date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-05-04 09:45:00,45.3,45.4,45.2,45.4,282720.0,33.9966,34.0716,33.9215,34.0716,282720.0
2011-05-04 09:50:00,45.4,45.4,45.2,45.3,653590.0,34.0716,34.0716,33.9215,33.9966,653590.0
2011-05-04 09:55:00,45.3,45.3,45.1,45.1,403590.0,33.9966,33.9966,33.8465,33.8465,403590.0
2011-05-04 10:00:00,45.1,45.2,44.9,45.0,1417310.0,33.8465,33.9215,33.6964,33.7714,1417310.0
2011-05-04 10:05:00,45.0,45.0,44.9,44.9,441290.0,33.7714,33.7714,33.6964,33.6964,441290.0
2011-05-04 10:10:00,45.0,45.1,44.9,45.1,305000.0,33.7714,33.8465,33.6964,33.8465,305000.0
2011-05-04 10:15:00,45.1,45.1,45.0,45.0,119700.0,33.8465,33.8465,33.7714,33.7714,119700.0
2011-05-04 10:20:00,45.1,45.1,45.0,45.0,147920.0,33.8465,33.8465,33.7714,33.7714,147920.0
2011-05-04 10:25:00,45.0,45.1,45.0,45.0,240860.0,33.7714,33.8465,33.7714,33.7714,240860.0
2011-05-04 10:30:00,45.0,45.1,45.0,45.0,330020.0,33.7714,33.8465,33.7714,33.7714,330020.0
2011-05-04 10:35:00,45.0,45.0,44.9,45.0,772810.0,33.7714,33.7714,33.6964,33.7714,772810.0
2011-05-04 10:40:00,45.0,45.1,44.9,45.0,705300.0,33.7714,33.8465,33.6964,33.7714,705300.0
2011-05-04 10:45:00,45.0,45.1,45.0,45.1,180190.0,33.7714,33.8465,33.7714,33.8465,180190.0
2011-05-04 10:50:00,45.1,45.3,45.0,45.3,611420.0,33.8465,33.9966,33.7714,33.9966,611420.0
2011-05-04 10:55:00,45.3,45.4,45.2,45.3,1170340.0,33.9966,34.0716,33.9215,33.9966,1170340.0
2011-05-04 11:00:00,45.3,45.4,45.2,45.2,588720.0,33.9966,34.0716,33.9215,33.9215,588720.0
2011-05-04 11:05:00,45.3,45.4,45.2,45.3,442710.0,33.9966,34.0716,33.9215,33.9966,442710.0
2011-05-04 11:10:00,45.4,45.4,45.2,45.3,351260.0,34.0716,34.0716,33.9215,33.9966,351260.0
2011-05-04 11:15:00,45.3,45.3,45.1,45.2,355710.0,33.9966,33.9966,33.8465,33.9215,355710.0
2011-05-04 11:20:00,45.2,45.2,45.1,45.2,220630.0,33.9215,33.9215,33.8465,33.9215,220630.0
2011-05-04 11:25:00,45.2,45.2,45.1,45.2,107090.0,33.9215,33.9215,33.8465,33.9215,107090.0
2011-05-04 11:30:00,45.2,45.3,45.1,45.3,424160.0,33.9215,33.9966,33.8465,33.9966,424160.0
2011-05-04 11:35:00,45.3,45.3,45.2,45.3,143510.0,33.9966,33.9966,33.9215,33.9966,143510.0
2011-05-04 11:40:00,45.2,45.3,45.2,45.2,139570.0,33.9215,33.9966,33.9215,33.9215,139570.0
2011-05-04 11:45:00,45.3,45.3,45.2,45.2,62110.0,33.9966,33.9966,33.9215,33.9215,62110.0
2011-05-04 11:50:00,45.3,45.3,45.2,45.2,152260.0,33.9966,33.9966,33.9215,33.9215,152260.0
2011-05-04 11:55:00,45.2,45.3,45.2,45.2,81870.0,33.9215,33.9966,33.9215,33.9215,81870.0
2011-05-04 12:00:00,45.3,45.3,45.2,45.3,91550.0,33.9966,33.9966,33.9215,33.9966,91550.0
2011-05-04 12:05:00,45.3,45.3,45.2,45.3,72950.0,33.9966,33.9966,33.9215,33.9966,72950.0
2011-05-04 12:10:00,45.3,45.3,45.2,45.2,69670.0,33.9966,33.9966,33.9215,33.9215,69670.0
2011-05-04 12:15:00,45.2,45.3,45.2,45.3,59110.0,33.9215,33.9966,33.9215,33.9966,59110.0
2011-05-04 12:20:00,45.2,45.3,45.2,45.2,327360.0,33.9215,33.9966,33.9215,33.9215,327360.0
2011-05-04 12:25:00,45.2,45.3,45.1,45.1,489640.0,33.9215,33.9966,33.8465,33.8465,489640.0
2011-05-04 12:30:00,45.2,45.2,45.1,45.2,75160.0,33.9215,33.9215,33.8465,33.9215,75160.0
2011-05-04 12:35:00,45.2,45.2,45.1,45.2,105070.0,33.9215,33.9215,33.8465,33.9215,105070.0
2011-05-04 12:40:00,45.2,45.2,45.1,45.2,80580.0,33.9215,33.9215,33.8465,33.9215,80580.0
2011-05-04 12:45:00,45.1,45.2,45.1,45.2,59250.0,33.8465,33.9215,33.8465,33.9215,59250.0
2011-05-04 12:50:00,45.2,45.2,45.1,45.1,249290.0,33.9215,33.9215,33.8465,33.8465,249290.0
2011-05-04 12:55:00,45.1,45.2,45.1,45.2,76270.0,33.8465,33.9215,33.8465,33.9215,76270.0
2011-05-04 13:00:00,45.2,45.2,45.1,45.2,86010.0,33.9215,33.9215,33.8465,33.9215,86010.0
2011-05-04 13:05:00,45.2,45.2,45.1,45.2,95380.0,33.9215,33.9215,33.8465,33.9215,95380.0
2011-05-04 13:10:00,45.2,45.2,45.1,45.2,65620.0,33.9215,33.9215,33.8465,33.9215,65620.0
2011-05-04 13:15:00,45.2,45.2,45.1,45.2,243150.0,33.9215,33.9215,33.8465,33.9215,243150.0
2011-05-04 13:20:00,45.2,45.2,45.1,45.2,258090.0,33.9215,33.9215,33.8465,33.9215,258090.0
2011-05-04 13:25:00,45.2,45.2,45.1,45.2,159800.0,33.9215,33.9215,33.8465,33.9215,159800.0
2011-05-04 13:30:00,45.2,45.2,45.1,45.2,71770.0,33.9215,33.9215,33.8465,33.9215,71770.0
2011-05-04 13:35:00,45.2,45.3,45.1,45.3,345970.0,33.9215,33.9966,33.8465,33.9966,345970.0
2011-05-04 13:40:00,45.3,45.3,45.2,45.2,269340.0,33.9966,33.9966,33.9215,33.9215,269340.0
2011-05-04 13:45:00,45.2,45.3,45.2,45.2,115790.0,33.9215,33.9966,33.9215,33.9215,115790.0
2011-05-04 13:50:00,45.3,45.3,45.2,45.3,74420.0,33.9966,33.9966,33.9215,33.9966,74420.0
2011-05-04 13:55:00,45.3,45.3,45.2,45.2,42140.0,33.9966,33.9966,33.9215,33.9215,42140.0
2011-05-04 14:00:00,45.2,45.3,45.1,45.2,455490.0,33.9215,33.9966,33.8465,33.9215,455490.0
2011-05-04 14:05:00,45.1,45.2,45.1,45.1,99960.0,33.8465,33.9215,33.8465,33.8465,99960.0
2011-05-04 14:10:00,45.2,45.2,45.1,45.2,117370.0,33.9215,33.9215,33.8465,33.9215,117370.0
2011-05-04 14:15:00,45.2,45.2,45.1,45.2,105220.0,33.9215,33.9215,33.8465,33.9215,105220.0
2011-05-04 14:20:00,45.2,45.2,45.1,45.2,126860.0,33.9215,33.9215,33.8465,33.9215,126860.0
2011-05-04 14:25:00,45.2,45.2,45.0,45.0,525270.0,33.9215,33.9215,33.7714,33.7714,525270.0
2011-05-04 14:30:00,45.0,45.1,45.0,45.0,190190.0,33.7714,33.8465,33.7714,33.7714,190190.0
2011-05-04 14:35:00,45.1,45.2,45.0,45.2,355550.0,33.8465,33.9215,33.7714,33.9215,355550.0
2011-05-04 14:40:00,45.2,45.2,45.1,45.2,59230.0,33.9215,33.9215,33.8465,33.9215,59230.0
2011-05-04 14:45:00,45.2,45.2,45.1,45.2,66330.0,33.9215,33.9215,33.8465,33.9215,66330.0
2011-05-04 14:50:00,45.2,45.2,45.1,45.2,70600.0,33.9215,33.9215,33.8465,33.9215,70600.0
2011-05-04 14:55:00,45.2,45.2,45.1,45.2,84530.0,33.9215,33.9215,33.8465,33.9215,84530.0
2011-05-04 15:00:00,45.2,45.2,45.0,45.0,414940.0,33.9215,33.9215,33.7714,33.7714,414940.0
2011-05-04 15:05:00,45.1,45.1,45.0,45.0,94600.0,33.8465,33.8465,33.7714,33.7714,94600.0
2011-05-04 15:10:00,45.1,45.1,45.0,45.1,166970.0,33.8465,33.8465,33.7714,33.8465,166970.0
2011-05-04 15:15:00,45.0,45.1,45.0,45.1,156110.0,33.7714,33.8465,33.7714,33.8465,156110.0
2011-05-04 15:20:00,45.1,45.2,45.0,45.2,396900.0,33.8465,33.9215,33.7714,33.9215,396900.0
2011-05-04 15:25:00,45.2,45.2,45.0,45.2,749100.0,33.9215,33.9215,33.7714,33.9215,749100.0
2011-05-04 15:30:00,45.2,45.2,45.1,45.2,205110.0,33.9215,33.9215,33.8465,33.9215,205110.0
2011-05-04 15:35:00,45.2,45.2,45.1,45.2,297350.0,33.9215,33.9215,33.8465,33.9215,297350.0
2011-05-04 15:40:00,45.1,45.2,45.1,45.2,165140.0,33.8465,33.9215,33.8465,33.9215,165140.0
2011-05-04 15:45:00,45.2,45.2,45.1,45.2,312980.0,33.9215,33.9215,33.8465,33.9215,312980.0
2011-05-04 15:50:00,45.2,45.2,45.1,45.1,229540.0,33.9215,33.9215,33.8465,33.8465,229540.0
2011-05-04 15:55:00,45.1,45.2,45.1,45.2,809830.0,33.8465,33.9215,33.8465,33.9215,809830.0
2011-05-05 09:30:00,44.9,45.0,44.8,44.9,887950.0,33.6964,33.7714,33.6213,33.6964,887950.0
2011-05-05 09:35:00,44.9,45.0,44.9,45.0,329720.0,33.6964,33.7714,33.6964,33.7714,329720.0
2011-05-05 09:40:00,44.9,45.1,44.9,44.9,663090.0,33.6964,33.8465,33.6964,33.6964,663090.0
2011-05-05 09:45:00,44.9,45.1,44.8,44.9,1258520.0,33.6964,33.8465,33.6213,33.6964,1258520.0
2011-05-05 09:50:00,45.0,45.0,44.8,44.9,472970.0,33.7714,33.7714,33.6213,33.6964,472970.0
2011-05-05 09:55:00,44.9,45.0,44.8,44.8,600370.0,33.6964,33.7714,33.6213,33.6213,600370.0
2011-05-05 10:00:00,44.9,45.0,44.8,44.9,430310.0,33.6964,33.7714,33.6213,33.6964,430310.0
2011-05-05 10:05:00,44.9,45.0,44.8,44.8,485810.0,33.6964,33.7714,33.6213,33.6213,485810.0
2011-05-05 10:10:00,44.8,44.9,44.8,44.8,136720.0,33.6213,33.6964,33.6213,33.6213,136720.0
2011-05-05 10:15:00,44.9,44.9,44.8,44.8,190460.0,33.6964,33.6964,33.6213,33.6213,190460.0
2011-05-05 10:20:00,44.9,44.9,44.8,44.9,96570.0,33.6964,33.6964,33.6213,33.6964,96570.0
2011-05-05 10:25:00,44.8,44.9,44.8,44.8,96350.0,33.6213,33.6964,33.6213,33.6213,96350.0
2011-05-05 10:30:00,44.9,44.9,44.8,44.9,79050.0,33.6964,33.6964,33.6213,33.6964,79050.0
2011-05-05 10:35:00,44.9,45.0,44.8,44.9,405090.0,33.6964,33.7714,33.6213,33.6964,405090.0
2011-05-05 10:40:00,44.9,45.0,44.8,44.9,326320.0,33.6964,33.7714,33.6213,33.6964,326320.0
2011-05-05 10:45:00,44.8,45.0,44.8,45.0,280850.0,33.6213,33.7714,33.6213,33.7714,280850.0
2011-05-05 10:50:00,44.9,45.0,44.8,44.9,309230.0,33.6964,33.7714,33.6213,33.6964,309230.0
2011-05-05 10:55:00,44.9,44.9,44.8,44.9,70380.0,33.6964,33.6964,33.6213,33.6964,70380.0
2011-05-05 11:00:00,44.9,44.9,44.8,44.9,45240.0,33.6964,33.6964,33.6213,33.6964,45240.0
2011-05-05 11:05:00,44.9,44.9,44.8,44.8,373580.0,33.6964,33.6964,33.6213,33.6213,373580.0
2011-05-05 11:10:00,44.9,44.9,44.8,44.9,129940.0,33.6964,33.6964,33.6213,33.6964,129940.0
2011-05-05 11:15:00,44.8,44.9,44.8,44.8,65120.0,33.6213,33.6964,33.6213,33.6213,65120.0
2011-05-05 11:20:00,44.9,44.9,44.8,44.9,187510.0,33.6964,33.6964,33.6213,33.6964,187510.0
2011-05-05 11:25:00,44.9,44.9,44.8,44.8,92780.0,33.6964,33.6964,33.6213,33.6213,92780.0
2011-05-05 11:30:00,44.9,44.9,44.8,44.9,63110.0,33.6964,33.6964,33.6213,33.6964,63110.0
2011-05-05 11:35:00,44.9,44.9,44.8,44.9,383940.0,33.6964,33.6964,33.6213,33.6964,383940.0
2011-05-05 11:40:00,44.9,45.0,44.8,44.8,510210.0,33.6964,33.7714,33.6213,33.6213,510210.0
2011-05-05 11:45:00,44.9,45.0,44.8,44.9,819510.0,33.6964,33.7714,33.6213,33.6964,819510.0
2011-05-05 11:50:00,44.9,45.0,44.8,44.9,466750.0,33.6964,33.7714,33.6213,33.6964,466750.0
2011-05-05 11:55:00,44.8,45.0,44.8,45.0,482840.0,33.6213,33.7714,33.6213,33.7714,482840.0
2011-05-05 12:00:00,44.9,45.0,44.9,44.9,71290.0,33.6964,33.7714,33.6964,33.6964,71290.0
2011-05-05 12:05:00,44.9,45.0,44.9,45.0,65510.0,33.6964,33.7714,33.6964,33.7714,65510.0
2011-05-05 12:10:00,45.0,45.0,44.8,44.9,522880.0,33.7714,33.7714,33.6213,33.6964,522880.0
2011-05-05 12:15:00,44.9,44.9,44.8,44.9,70120.0,33.6964,33.6964,33.6213,33.6964,70120.0
2011-05-05 12:20:00,44.9,44.9,44.8,44.9,184850.0,33.6964,33.6964,33.6213,33.6964,184850.0
2011-05-05 12:25:00,44.9,44.9,44.8,44.9,123260.0,33.6964,33.6964,33.6213,33.6964,123260.0
2011-05-05 12:30:00,44.9,44.9,44.8,44.9,78450.0,33.6964,33.6964,33.6213,33.6964,78450.0
2011-05-05 12:35:00,44.9,44.9,44.8,44.9,55070.0,33.6964,33.6964,33.6213,33.6964,55070.0
2011-05-05 12:40:00,44.9,44.9,44.8,44.9,49240.0,33.6964,33.6964,33.6213,33.6964,49240.0
2011-05-05 12:45:00,44.9,44.9,44.8,44.9,91670.0,33.6964,33.6964,33.6213,33.6964,91670.0
2011-05-05 12:50:00,44.8,44.9,44.8,44.9,167670.0,33.6213,33.6964,33.6213,33.6964,167670.0
2011-05-05 12:55:00,44.9,44.9,44.8,44.9,55660.0,33.6964,33.6964,33.6213,33.6964,55660.0
2011-05-05 13:00:00,44.9,44.9,44.8,44.9,55470.0,33.6964,33.6964,33.6213,33.6964,55470.0
2011-05-05 13:05:00,44.9,44.9,44.8,44.9,48420.0,33.6964,33.6964,33.6213,33.6964,48420.0
2011-05-05 13:10:00,44.9,44.9,44.8,44.9,89650.0,33.6964,33.6964,33.6213,33.6964,89650.0
2011-05-05 13:15:00,44.9,45.0,44.8,44.9,687630.0,33.6964,33.7714,33.6213,33.6964,687630.0
2011-05-05 13:20:00,44.9,45.0,44.9,44.9,102110.0,33.6964,33.7714,33.6964,33.6964,102110.0
2011-05-05 13:25:00,44.9,45.0,44.9,45.0,46060.0,33.6964,33.7714,33.6964,33.7714,46060.0
2011-05-05 13:30:00,45.0,45.0,44.9,45.0,154730.0,33.7714,33.7714,33.6964,33.7714,154730.0
2011-05-05 13:35:00,44.9,45.0,44.9,45.0,88800.0,33.6964,33.7714,33.6964,33.7714,88800.0
2011-05-05 13:40:00,45.0,45.0,44.9,45.0,100850.0,33.7714,33.7714,33.6964,33.7714,100850.0
2011-05-05 13:45:00,44.9,45.0,44.9,44.9,36520.0,33.6964,33.7714,33.6964,33.6964,36520.0
2011-05-05 13:50:00,45.0,45.0,44.9,44.9,60600.0,33.7714,33.7714,33.6964,33.6964,60600.0
2011-05-05 13:55:00,45.0,45.0,44.9,44.9,74030.0,33.7714,33.7714,33.6964,33.6964,74030.0
2011-05-05 14:00:00,45.0,45.0,44.9,44.9,165790.0,33.7714,33.7714,33.6964,33.6964,165790.0
2011-05-05 14:05:00,44.9,45.0,44.8,44.9,234660.0,33.6964,33.7714,33.6213,33.6964,234660.0
2011-05-05 14:10:00,44.9,44.9,44.8,44.9,40930.0,33.6964,33.6964,33.6213,33.6964,40930.0
2011-05-05 14:15:00,44.8,44.9,44.8,44.9,164590.0,33.6213,33.6964,33.6213,33.6964,164590.0
2011-05-05 14:20:00,44.9,45.0,44.8,44.9,1161370.0,33.6964,33.7714,33.6213,33.6964,1161370.0
2011-05-05 14:25:00,44.9,44.9,44.8,44.9,45850.0,33.6964,33.6964,33.6213,33.6964,45850.0
2011-05-05 14:30:00,44.8,44.9,44.8,44.9,56110.0,33.6213,33.6964,33.6213,33.6964,56110.0
2011-05-05 14:35:00,44.9,44.9,44.8,44.9,66380.0,33.6964,33.6964,33.6213,33.6964,66380.0
2011-05-05 14:40:00,44.8,44.9,44.8,44.9,67670.0,33.6213,33.6964,33.6213,33.6964,67670.0
2011-05-05 14:45:00,44.9,44.9,44.8,44.9,88080.0,33.6964,33.6964,33.6213,33.6964,88080.0
2011-05-05 14:50:00,44.9,44.9,44.8,44.9,98660.0,33.6964,33.6964,33.6213,33.6964,98660.0
2011-05-05 14:55:00,44.9,44.9,44.8,44.9,61580.0,33.6964,33.6964,33.6213,33.6964,61580.0
2011-05-05 15:00:00,44.9,44.9,44.8,44.9,190310.0,33.6964,33.6964,33.6213,33.6964,190310.0
2011-05-05 15:05:00,44.9,44.9,44.8,44.8,192680.0,33.6964,33.6964,33.6213,33.6213,192680.0
2011-05-05 15:10:00,44.9,44.9,44.7,44.7,1487080.0,33.6964,33.6964,33.5463,33.5463,1487080.0
2011-05-05 15:15:00,44.8,44.8,44.7,44.7,533390.0,33.6213,33.6213,33.5463,33.5463,533390.0
2011-05-05 15:20:00,44.7,44.8,44.6,44.6,1028300.0,33.5463,33.6213,33.4712,33.4712,1028300.0
2011-05-05 15:25:00,44.6,44.7,44.6,44.6,420870.0,33.4712,33.5463,33.4712,33.4712,420870.0
2011-05-05 15:30:00,44.6,44.8,44.6,44.8,997110.0,33.4712,33.6213,33.4712,33.6213,997110.0
2011-05-05 15:35:00,44.8,44.8,44.6,44.7,866890.0,33.6213,33.6213,33.4712,33.5463,866890.0
2011-05-05 15:40:00,44.8,44.8,44.6,44.8,878680.0,33.6213,33.6213,33.4712,33.6213,878680.0
2011-05-05 15:45:00,44.8,44.8,44.7,44.8,685450.0,33.6213,33.6213,33.5463,33.6213,685450.0
2011-05-05 15:50:00,44.8,44.9,44.7,44.9,1092510.0,33.6213,33.6964,33.5463,33.6964,1092510.0
2011-05-05 15:55:00,44.8,44.9,44.8,44.9,665050.0,33.6213,33.6964,33.6213,33.6964,665050.0
2011-05-06 09:30:00,45.5,45.6,45.4,45.5,2744110.0,34.1467,34.2217,34.0716,34.1467,2744110.0
2011-05-06 09:35:00,45.6,45.6,45.2,45.2,2442380.0,34.2217,34.2217,33.9215,33.9215,2442380.0
2011-05-06 09:40:00,45.3,45.5,45.2,45.4,1135530.0,33.9966,34.1467,33.9215,34.0716,1135530.0
2011-05-06 09:45:00,45.4,45.5,45.3,45.4,1238670.0,34.0716,34.1467,33.9966,34.0716,1238670.0
2011-05-06 09:50:00,45.5,45.5,45.3,45.4,919560.0,34.1467,34.1467,33.9966,34.0716,919560.0
2011-05-06 09:55:00,45.4,45.5,45.3,45.4,563120.0,34.0716,34.1467,33.9966,34.0716,563120.0
2011-05-06 10:00:00,45.4,45.5,45.3,45.4,887400.0,34.0716,34.1467,33.9966,34.0716,887400.0
2011-05-06 10:05:00,45.4,45.4,45.3,45.3,153350.0,34.0716,34.0716,33.9966,33.9966,153350.0
2011-05-06 10:10:00,45.4,45.5,45.3,45.4,1045480.0,34.0716,34.1467,33.9966,34.0716,1045480.0
2011-05-06 10:15:00,45.5,45.5,45.4,45.4,222370.0,34.1467,34.1467,34.0716,34.0716,222370.0
2011-05-06 10:20:00,45.5,45.6,45.4,45.5,1339880.0,34.1467,34.2217,34.0716,34.1467,1339880.0
2011-05-06 10:25:00,45.6,45.6,45.4,45.5,952660.0,34.2217,34.2217,34.0716,34.1467,952660.0
2011-05-06 10:30:00,45.5,45.5,45.3,45.3,456770.0,34.1467,34.1467,33.9966,33.9966,456770.0
2011-05-06 10:35:00,45.4,45.4,45.3,45.4,188830.0,34.0716,34.0716,33.9966,34.0716,188830.0
2011-05-06 10:40:00,45.4,45.4,45.3,45.4,200740.0,34.0716,34.0716,33.9966,34.0716,200740.0
2011-05-06 10:45:00,45.4,45.5,45.3,45.4,945750.0,34.0716,34.1467,33.9966,34.0716,945750.0
2011-05-06 10:50:00,45.5,45.5,45.4,45.5,207000.0,34.1467,34.1467,34.0716,34.1467,207000.0
2011-05-06 10:55:00,45.5,45.5,45.4,45.5,192100.0,34.1467,34.1467,34.0716,34.1467,192100.0
2011-05-06 11:00:00,45.4,45.6,45.4,45.6,763570.0,34.0716,34.2217,34.0716,34.2217,763570.0
2011-05-06 11:05:00,45.6,45.7,45.5,45.7,1174810.0,34.2217,34.2968,34.1467,34.2968,1174810.0
2011-05-06 11:10:00,45.6,45.7,45.6,45.7,959730.0,34.2217,34.2968,34.2217,34.2968,959730.0
2011-05-06 11:15:00,45.7,45.8,45.6,45.7,918610.0,34.2968,34.3718,34.2217,34.2968,918610.0
2011-05-06 11:20:00,45.8,45.8,45.6,45.7,528460.0,34.3718,34.3718,34.2217,34.2968,528460.0
2011-05-06 11:25:00,45.6,45.7,45.6,45.6,89020.0,34.2217,34.2968,34.2217,34.2217,89020.0
2011-05-06 11:30:00,45.7,45.7,45.6,45.6,93420.0,34.2968,34.2968,34.2217,34.2217,93420.0
2011-05-06 11:35:00,45.7,45.7,45.6,45.7,158310.0,34.2968,34.2968,34.2217,34.2968,158310.0
2011-05-06 11:40:00,45.6,45.7,45.5,45.6,399460.0,34.2217,34.2968,34.1467,34.2217,399460.0
2011-05-06 11:45:00,45.6,45.6,45.5,45.6,147180.0,34.2217,34.2217,34.1467,34.2217,147180.0
2011-05-06 11:50:00,45.5,45.6,45.3,45.4,756980.0,34.1467,34.2217,33.9966,34.0716,756980.0
2011-05-06 11:55:00,45.4,45.4,45.3,45.4,434440.0,34.0716,34.0716,33.9966,34.0716,434440.0
2011-05-06 12:00:00,45.4,45.4,45.3,45.4,138750.0,34.0716,34.0716,33.9966,34.0716,138750.0
2011-05-06 12:05:00,45.3,45.4,45.1,45.2,1432670.0,33.9966,34.0716,33.8465,33.9215,1432670.0
2011-05-06 12:10:00,45.3,45.4,45.2,45.4,625470.0,33.9966,34.0716,33.9215,34.0716,625470.0
2011-05-06 12:15:00,45.4,45.4,45.2,45.3,882640.0,34.0716,34.0716,33.9215,33.9966,882640.0
2011-05-06 12:20:00,45.2,45.3,45.2,45.2,157910.0,33.9215,33.9966,33.9215,33.9215,157910.0
2011-05-06 12:25:00,45.2,45.4,45.2,45.4,625650.0,33.9215,34.0716,33.9215,34.0716,625650.0
2011-05-06 12:30:00,45.4,45.5,45.3,45.4,667900.0,34.0716,34.1467,33.9966,34.0716,667900.0
2011-05-06 12:35:00,45.4,45.6,45.4,45.5,1635170.0,34.0716,34.2217,34.0716,34.1467,1635170.0
2011-05-06 12:40:00,45.5,45.6,45.4,45.5,654710.0,34.1467,34.2217,34.0716,34.1467,654710.0
2011-05-06 12:45:00,45.4,45.5,45.4,45.4,670930.0,34.0716,34.1467,34.0716,34.0716,670930.0
2011-05-06 12:50:00,45.4,45.5,45.4,45.5,143720.0,34.0716,34.1467,34.0716,34.1467,143720.0
2011-05-06 12:55:00,45.4,45.5,45.4,45.5,66920.0,34.0716,34.1467,34.0716,34.1467,66920.0
2011-05-06 13:00:00,45.5,45.6,45.4,45.5,846010.0,34.1467,34.2217,34.0716,34.1467,846010.0
2011-05-06 13:05:00,45.5,45.6,45.4,45.5,677990.0,34.1467,34.2217,34.0716,34.1467,677990.0
2011-05-06 13:10:00,45.4,45.5,45.4,45.4,103820.0,34.0716,34.1467,34.0716,34.0716,103820.0
2011-05-06 13:15:00,45.4,45.5,45.2,45.2,782640.0,34.0716,34.1467,33.9215,33.9215,782640.0
2011-05-06 13:20:00,45.2,45.4,45.2,45.3,237930.0,33.9215,34.0716,33.9215,33.9966,237930.0
2011-05-06 13:25:00,45.4,45.4,45.2,45.3,661670.0,34.0716,34.0716,33.9215,33.9966,661670.0
2011-05-06 13:30:00,45.2,45.4,45.2,45.4,439680.0,33.9215,34.0716,33.9215,34.0716,439680.0
2011-05-06 13:35:00,45.3,45.4,45.3,45.4,265550.0,33.9966,34.0716,33.9966,34.0716,265550.0
2011-05-06 13:40:00,45.3,45.4,45.3,45.4,247620.0,33.9966,34.0716,33.9966,34.0716,247620.0
2011-05-06 13:45:00,45.4,45.4,45.3,45.3,98250.0,34.0716,34.0716,33.9966,33.9966,98250.0
2011-05-06 13:50:00,45.4,45.4,45.3,45.4,87340.0,34.0716,34.0716,33.9966,34.0716,87340.0
2011-05-06 13:55:00,45.4,45.4,45.3,45.3,463540.0,34.0716,34.0716,33.9966,33.9966,463540.0
2011-05-06 14:00:00,45.4,45.4,45.3,45.4,261880.0,34.0716,34.0716,33.9966,34.0716,261880.0
2011-05-06 14:05:00,45.4,45.4,45.3,45.3,223960.0,34.0716,34.0716,33.9966,33.9966,223960.0
2011-05-06 14:10:00,45.4,45.5,45.3,45.4,382960.0,34.0716,34.1467,33.9966,34.0716,382960.0
2011-05-06 14:15:00,45.4,45.5,45.3,45.3,734130.0,34.0716,34.1467,33.9966,33.9966,734130.0
2011-05-06 14:20:00,45.3,45.5,45.3,45.4,649550.0,33.9966,34.1467,33.9966,34.0716,649550.0
2011-05-06 14:25:00,45.3,45.4,45.3,45.4,74510.0,33.9966,34.0716,33.9966,34.0716,74510.0
2011-05-06 14:30:00,45.4,45.4,45.2,45.3,1211760.0,34.0716,34.0716,33.9215,33.9966,1211760.0
2011-05-06 14:35:00,45.3,45.3,45.2,45.3,145330.0,33.9966,33.9966,33.9215,33.9966,145330.0
2011-05-06 14:40:00,45.3,45.3,45.2,45.2,159800.0,33.9966,33.9966,33.9215,33.9215,159800.0
2011-05-06 14:45:00,45.2,45.3,45.2,45.2,200980.0,33.9215,33.9966,33.9215,33.9215,200980.0
2011-05-06 14:50:00,45.3,45.3,45.2,45.3,176930.0,33.9966,33.9966,33.9215,33.9966,176930.0
2011-05-06 14:55:00,45.3,45.3,45.2,45.3,89800.0,33.9966,33.9966,33.9215,33.9966,89800.0
2011-05-06 15:00:00,45.2,45.3,45.2,45.3,209920.0,33.9215,33.9966,33.9215,33.9966,209920.0
2011-05-06 15:05:00,45.3,45.3,45.1,45.2,870850.0,33.9966,33.9966,33.8465,33.9215,870850.0
2011-05-06 15:10:00,45.3,45.3,45.2,45.3,140510.0,33.9966,33.9966,33.9215,33.9966,140510.0
2011-05-06 15:15:00,45.3,45.3,45.2,45.3,214850.0,33.9966,33.9966,33.9215,33.9966,214850.0
2011-05-06 15:20:00,45.3,45.4,45.2,45.3,1157690.0,33.9966,34.0716,33.9215,33.9966,1157690.0
2011-05-06 15:25:00,45.3,45.4,45.2,45.4,416290.0,33.9966,34.0716,33.9215,34.0716,416290.0
2011-05-06 15:30:00,45.4,45.4,45.2,45.3,671120.0,34.0716,34.0716,33.9215,33.9966,671120.0
2011-05-06 15:35:00,45.4,45.4,45.3,45.3,576590.0,34.0716,34.0716,33.9966,33.9966,576590.0
2011-05-06 15:40:00,45.3,45.4,45.3,45.4,200220.0,33.9966,34.0716,33.9966,34.0716,200220.0
2011-05-06 15:45:00,45.4,45.4,45.2,45.3,900330.0,34.0716,34.0716,33.9215,33.9966,900330.0
2011-05-06 15:50:00,45.3,45.3,45.0,45.0,1033770.0,33.9966,33.9966,33.7714,33.7714,1033770.0
2011-05-06 15:55:00,45.1,45.2,45.0,45.2,1753150.0,33.8465,33.9215,33.7714,33.9215,1753150.0
2011-05-09 09:30:00,44.89,45.12,44.63,44.75,1981300.0,33.6889,33.8615,33.4938,33.5838,1981300.0
2011-05-09 09:35:00,44.75,44.79,44.41,44.6,1253900.0,33.5838,33.6138,33.3286,33.4712,1253900.0
2011-05-09 09:40:00,44.6,44.61,44.38,44.53,1225300.0,33.4712,33.4787,33.3061,33.4187,1225300.0
2011-05-09 09:45:00,44.53,44.65,44.49,44.56,1010500.0,33.4187,33.5088,33.3887,33.4412,1010500.0
2011-05-09 09:50:00,44.57,44.65,44.5,44.6,691200.0,33.4487,33.5088,33.3962,33.4712,691200.0
2011-05-09 09:55:00,44.6,44.6,44.45,44.46,756500.0,33.4712,33.4712,33.3587,33.3662,756500.0
2011-05-09 10:00:00,44.47,44.47,44.35,44.41,1048400.0,33.3737,33.3737,33.2836,33.3286,1048400.0
2011-05-09 10:05:00,44.41,44.43,44.32,44.35,1119600.0,33.3286,33.3437,33.2611,33.2836,1119600.0
2011-05-09 10:10:00,44.35,44.39,44.26,44.37,865200.0,33.2836,33.3136,33.2161,33.2986,865200.0
2011-05-09 10:15:00,44.36,44.37,44.25,44.31,746900.0,33.2911,33.2986,33.2086,33.2536,746900.0
2011-05-09 10:20:00,44.31,44.38,44.25,44.37,685400.0,33.2536,33.3061,33.2086,33.2986,685400.0
2011-05-09 10:25:00,44.38,44.44,44.3,44.31,709500.0,33.3061,33.3512,33.2461,33.2536,709500.0
2011-05-09 10:30:00,44.32,44.33,44.27,44.29,854300.0,33.2611,33.2686,33.2236,33.2386,854300.0
2011-05-09 10:35:00,44.29,44.34,44.22,44.22,735800.0,33.2386,33.2761,33.1861,33.1861,735800.0
2011-05-09 10:40:00,44.22,44.26,44.11,44.14,750100.0,33.1861,33.2161,33.1035,33.126,750100.0
2011-05-09 10:45:00,44.17,44.18,44.1,44.18,587400.0,33.1485,33.156,33.096,33.156,587400.0
2011-05-09 10:50:00,44.17,44.28,44.17,44.22,502300.0,33.1485,33.2311,33.1485,33.1861,502300.0
2011-05-09 10:55:00,44.22,44.31,44.19,44.22,635800.0,33.1861,33.2536,33.1635,33.1861,635800.0
2011-05-09 11:00:00,44.22,44.23,44.04,44.04,586600.0,33.1861,33.1936,33.051,33.051,586600.0
2011-05-09 11:05:00,44.04,44.13,43.98,44.12,1770400.0,33.051,33.1185,33.0059,33.111,1770400.0
2011-05-09 11:10:00,44.12,44.13,44.0,44.05,1183400.0,33.111,33.1185,33.021,33.0585,1183400.0
2011-05-09 11:15:00,44.05,44.1,44.04,44.07,513600.0,33.0585,33.096,33.051,33.0735,513600.0
2011-05-09 11:20:00,44.08,44.08,44.0,44.03,653000.0,33.081,33.081,33.021,33.0435,653000.0
2011-05-09 11:25:00,44.04,44.12,44.0,44.06,672300.0,33.051,33.111,33.021,33.066,672300.0
2011-05-09 11:30:00,44.05,44.06,43.91,43.98,668400.0,33.0585,33.066,32.9534,33.0059,668400.0
2011-05-09 11:35:00,43.98,43.99,43.95,43.96,348600.0,33.0059,33.0134,32.9834,32.9909,348600.0
2011-05-09 11:40:00,43.96,43.97,43.85,43.88,1007300.0,32.9909,32.9984,32.9084,32.9309,1007300.0
2011-05-09 11:45:00,43.87,43.95,43.86,43.94,446400.0,32.9234,32.9834,32.9159,32.9759,446400.0
2011-05-09 11:50:00,43.94,44.04,43.93,44.02,576100.0,32.9759,33.051,32.9684,33.036,576100.0
2011-05-09 11:55:00,44.02,44.09,44.0,44.04,481100.0,33.036,33.0885,33.021,33.051,481100.0
2011-05-09 12:00:00,44.04,44.1,44.02,44.08,360400.0,33.051,33.096,33.036,33.081,360400.0
2011-05-09 12:05:00,44.07,44.13,44.05,44.11,611500.0,33.0735,33.1185,33.0585,33.1035,611500.0
2011-05-09 12:10:00,44.11,44.21,44.1,44.21,501700.0,33.1035,33.1786,33.096,33.1786,501700.0
2011-05-09 12:15:00,44.21,44.3,44.2,44.23,591400.0,33.1786,33.2461,33.171,33.1936,591400.0
2011-05-09 12:20:00,44.23,44.24,44.17,44.18,307300.0,33.1936,33.2011,33.1485,33.156,307300.0
2011-05-09 12:25:00,44.18,44.27,44.16,44.25,506500.0,33.156,33.2236,33.141,33.2086,506500.0
2011-05-09 12:30:00,44.25,44.3,44.23,44.29,375600.0,33.2086,33.2461,33.1936,33.2386,375600.0
2011-05-09 12:35:00,44.29,44.29,44.22,44.25,277700.0,33.2386,33.2386,33.1861,33.2086,277700.0
2011-05-09 12:40:00,44.25,44.25,44.15,44.19,419300.0,33.2086,33.2086,33.1335,33.1635,419300.0
2011-05-09 12:45:00,44.18,44.23,44.13,44.2,337000.0,33.156,33.1936,33.1185,33.171,337000.0
2011-05-09 12:50:00,44.2,44.22,44.14,44.18,287100.0,33.171,33.1861,33.126,33.156,287100.0
2011-05-09 12:55:00,44.18,44.18,44.13,44.16,259700.0,33.156,33.156,33.1185,33.141,259700.0
2011-05-09 13:00:00,44.16,44.23,44.15,44.2,252000.0,33.141,33.1936,33.1335,33.171,252000.0
2011-05-09 13:05:00,44.2,44.23,44.17,44.22,175900.0,33.171,33.1936,33.1485,33.1861,175900.0
2011-05-09 13:10:00,44.23,44.23,44.15,44.16,284700.0,33.1936,33.1936,33.1335,33.141,284700.0
2011-05-09 13:15:00,44.16,44.2,44.14,44.15,250400.0,33.141,33.171,33.126,33.1335,250400.0
2011-05-09 13:20:00,44.16,44.16,44.1,44.13,227300.0,33.141,33.141,33.096,33.1185,227300.0
2011-05-09 13:25:00,44.13,44.15,44.09,44.1,226800.0,33.1185,33.1335,33.0885,33.096,226800.0
2011-05-09 13:30:00,44.1,44.15,44.1,44.1,199500.0,33.096,33.1335,33.096,33.096,199500.0
2011-05-09 13:35:00,44.1,44.11,44.1,44.1,193900.0,33.096,33.1035,33.096,33.096,193900.0
2011-05-09 13:40:00,44.1,44.15,44.09,44.14,183300.0,33.096,33.1335,33.0885,33.126,183300.0
2011-05-09 13:45:00,44.14,44.16,44.08,44.11,276800.0,33.126,33.141,33.081,33.1035,276800.0
2011-05-09 13:50:00,44.11,44.12,44.08,44.1,237300.0,33.1035,33.111,33.081,33.096,237300.0
2011-05-09 13:55:00,44.1,44.11,44.04,44.08,394800.0,33.096,33.1035,33.051,33.081,394800.0
2011-05-09 14:00:00,44.08,44.12,44.05,44.06,248700.0,33.081,33.111,33.0585,33.066,248700.0
2011-05-09 14:05:00,44.05,44.06,44.0,44.03,321300.0,33.0585,33.066,33.021,33.0435,321300.0
2011-05-09 14:10:00,44.03,44.1,44.02,44.1,392600.0,33.0435,33.096,33.036,33.096,392600.0
2011-05-09 14:15:00,44.09,44.16,44.09,44.09,499400.0,33.0885,33.141,33.0885,33.0885,499400.0
2011-05-09 14:20:00,44.09,44.09,44.04,44.05,309000.0,33.0885,33.0885,33.051,33.0585,309000.0
2011-05-09 14:25:00,44.05,44.09,44.05,44.08,241100.0,33.0585,33.0885,33.0585,33.081,241100.0
2011-05-09 14:30:00,44.08,44.14,44.07,44.13,285000.0,33.081,33.126,33.0735,33.1185,285000.0
2011-05-09 14:35:00,44.12,44.15,44.06,44.09,280400.0,33.111,33.1335,33.066,33.0885,280400.0
2011-05-09 14:40:00,44.1,44.13,44.02,44.03,403500.0,33.096,33.1185,33.036,33.0435,403500.0
2011-05-09 14:45:00,44.03,44.08,44.02,44.08,357900.0,33.0435,33.081,33.036,33.081,357900.0
2011-05-09 14:50:00,44.07,44.09,44.0,44.0,528400.0,33.0735,33.0885,33.021,33.021,528400.0
2011-05-09 14:55:00,44.0,44.05,43.96,43.97,467000.0,33.021,33.0585,32.9909,32.9984,467000.0
2011-05-09 15:00:00,43.96,44.04,43.95,43.99,305800.0,32.9909,33.051,32.9834,33.0134,305800.0
2011-05-09 15:05:00,43.99,44.0,43.92,43.98,495500.0,33.0134,33.021,32.9609,33.0059,495500.0
2011-05-09 15:10:00,43.99,44.03,43.96,44.0,383300.0,33.0134,33.0435,32.9909,33.021,383300.0
2011-05-09 15:15:00,44.0,44.02,43.98,44.0,563700.0,33.021,33.036,33.0059,33.021,563700.0
2011-05-09 15:20:00,44.01,44.01,43.97,43.99,355600.0,33.0285,33.0285,32.9984,33.0134,355600.0
2011-05-09 15:25:00,43.99,44.05,43.98,44.03,526800.0,33.0134,33.0585,33.0059,33.0435,526800.0
2011-05-09 15:30:00,44.04,44.08,44.0,44.01,451300.0,33.051,33.081,33.021,33.0285,451300.0
2011-05-09 15:35:00,44.01,44.01,43.97,43.99,516100.0,33.0285,33.0285,32.9984,33.0134,516100.0
2011-05-09 15:40:00,43.99,44.04,43.99,44.03,796800.0,33.0134,33.051,33.0134,33.0435,796800.0
2011-05-09 15:45:00,44.02,44.13,44.02,44.11,912200.0,33.036,33.1185,33.036,33.1035,912200.0
2011-05-09 15:50:00,44.11,44.12,44.06,44.11,1057700.0,33.1035,33.111,33.066,33.1035,1057700.0
2011-05-09 15:55:00,44.11,44.17,44.1,44.16,1807100.0,33.1035,33.1485,33.096,33.141,1807100.0
2011-05-10 09:30:00,44.01,44.12,43.75,43.81,1828900.0,33.0285,33.111,32.8333,32.8784,1828900.0
2011-05-10 09:35:00,43.81,43.9,43.75,43.86,1330700.0,32.8784,32.9459,32.8333,32.9159,1330700.0
2011-05-10 09:40:00,43.87,43.94,43.85,43.94,718300.0,32.9234,32.9759,32.9084,32.9759,718300.0
2011-05-10 09:45:00,43.93,44.1,43.92,44.07,1221300.0,32.9684,33.096,32.9609,33.0735,1221300.0
2011-05-10 09:50:00,44.07,44.08,43.98,44.0,730000.0,33.0735,33.081,33.0059,33.021,730000.0
2011-05-10 09:55:00,44.0,44.06,44.0,44.04,513300.0,33.021,33.066,33.021,33.051,513300.0
2011-05-10 10:00:00,44.04,44.08,43.99,43.99,1242500.0,33.051,33.081,33.0134,33.0134,1242500.0
2011-05-10 10:05:00,43.99,44.15,43.96,44.14,966600.0,33.0134,33.1335,32.9909,33.126,966600.0
2011-05-10 10:10:00,44.14,44.43,44.14,44.38,1583300.0,33.126,33.3437,33.126,33.3061,1583300.0
2011-05-10 10:15:00,44.38,44.41,44.27,44.37,824600.0,33.3061,33.3286,33.2236,33.2986,824600.0
2011-05-10 10:20:00,44.37,44.44,44.3,44.42,791700.0,33.2986,33.3512,33.2461,33.3362,791700.0
2011-05-10 10:25:00,44.42,44.45,44.37,44.38,764300.0,33.3362,33.3587,33.2986,33.3061,764300.0
2011-05-10 10:30:00,44.38,44.5,44.36,44.48,914700.0,33.3061,33.3962,33.2911,33.3812,914700.0
2011-05-10 10:35:00,44.47,44.48,44.41,44.43,681100.0,33.3737,33.3812,33.3286,33.3437,681100.0
2011-05-10 10:40:00,44.42,44.45,44.37,44.39,566300.0,33.3362,33.3587,33.2986,33.3136,566300.0
2011-05-10 10:45:00,44.38,44.5,44.37,44.47,483100.0,33.3061,33.3962,33.2986,33.3737,483100.0
2011-05-10 10:50:00,44.47,44.53,44.45,44.51,756000.0,33.3737,33.4187,33.3587,33.4037,756000.0
2011-05-10 10:55:00,44.5,44.52,44.42,44.44,463700.0,33.3962,33.4112,33.3362,33.3512,463700.0
2011-05-10 11:00:00,44.45,44.47,44.42,44.42,308600.0,33.3587,33.3737,33.3362,33.3362,308600.0
2011-05-10 11:05:00,44.42,44.44,44.37,44.38,388200.0,33.3362,33.3512,33.2986,33.3061,388200.0
2011-05-10 11:10:00,44.38,44.4,44.29,44.33,387000.0,33.3061,33.3211,33.2386,33.2686,387000.0
2011-05-10 11:15:00,44.34,44.36,44.26,44.29,302100.0,33.2761,33.2911,33.2161,33.2386,302100.0
2011-05-10 11:20:00,44.3,44.31,44.18,44.18,449500.0,33.2461,33.2536,33.156,33.156,449500.0
2011-05-10 11:25:00,44.19,44.21,44.11,44.14,629300.0,33.1635,33.1786,33.1035,33.126,629300.0
2011-05-10 11:30:00,44.14,44.18,44.12,44.17,348100.0,33.126,33.156,33.111,33.1485,348100.0
2011-05-10 11:35:00,44.17,44.25,44.17,44.2,403200.0,33.1485,33.2086,33.1485,33.171,403200.0
2011-05-10 11:40:00,44.2,44.29,44.2,44.27,295500.0,33.171,33.2386,33.171,33.2236,295500.0
2011-05-10 11:45:00,44.26,44.3,44.2,44.22,269100.0,33.2161,33.2461,33.171,33.1861,269100.0
2011-05-10 11:50:00,44.22,44.23,44.13,44.13,365500.0,33.1861,33.1936,33.1185,33.1185,365500.0
2011-05-10 11:55:00,44.13,44.22,44.11,44.21,808500.0,33.1185,33.1861,33.1035,33.1786,808500.0
2011-05-10 12:00:00,44.21,44.23,44.18,44.19,365200.0,33.1786,33.1936,33.156,33.1635,365200.0
2011-05-10 12:05:00,44.19,44.22,44.17,44.21,211400.0,33.1635,33.1861,33.1485,33.1786,211400.0
2011-05-10 12:10:00,44.2,44.23,44.2,44.22,145600.0,33.171,33.1936,33.171,33.1861,145600.0
2011-05-10 12:15:00,44.23,44.23,44.16,44.21,741900.0,33.1936,33.1936,33.141,33.1786,741900.0
2011-05-10 12:20:00,44.22,44.23,44.21,44.21,257600.0,33.1861,33.1936,33.1786,33.1786,257600.0
2011-05-10 12:25:00,44.22,44.3,44.21,44.3,630800.0,33.1861,33.2461,33.1786,33.2461,630800.0
2011-05-10 12:30:00,44.29,44.36,44.26,44.26,546200.0,33.2386,33.2911,33.2161,33.2161,546200.0
2011-05-10 12:35:00,44.26,44.29,44.21,44.26,718100.0,33.2161,33.2386,33.1786,33.2161,718100.0
2011-05-10 12:40:00,44.26,44.27,44.18,44.18,872900.0,33.2161,33.2236,33.156,33.156,872900.0
2011-05-10 12:45:00,44.18,44.2,44.15,44.18,251200.0,33.156,33.171,33.1335,33.156,251200.0
2011-05-10 12:50:00,44.18,44.23,44.18,44.22,191300.0,33.156,33.1936,33.156,33.1861,191300.0
2011-05-10 12:55:00,44.21,44.22,44.16,44.19,241800.0,33.1786,33.1861,33.141,33.1635,241800.0
2011-05-10 13:00:00,44.19,44.19,44.14,44.14,239100.0,33.1635,33.1635,33.126,33.126,239100.0
2011-05-10 13:05:00,44.14,44.17,44.13,44.14,134700.0,33.126,33.1485,33.1185,33.126,134700.0
2011-05-10 13:10:00,44.13,44.15,44.06,44.06,272100.0,33.1185,33.1335,33.066,33.066,272100.0
2011-05-10 13:15:00,44.07,44.11,44.04,44.1,269200.0,33.0735,33.1035,33.051,33.096,269200.0
2011-05-10 13:20:00,44.09,44.09,44.0,44.01,502500.0,33.0885,33.0885,33.021,33.0285,502500.0
2011-05-10 13:25:00,44.01,44.07,44.0,44.05,308800.0,33.0285,33.0735,33.021,33.0585,308800.0
2011-05-10 13:30:00,44.05,44.08,44.04,44.04,255100.0,33.0585,33.081,33.051,33.051,255100.0
2011-05-10 13:35:00,44.04,44.05,44.01,44.02,309400.0,33.051,33.0585,33.0285,33.036,309400.0
2011-05-10 13:40:00,44.02,44.09,44.01,44.09,359200.0,33.036,33.0885,33.0285,33.0885,359200.0
2011-05-10 13:45:00,44.09,44.15,44.08,44.12,324700.0,33.0885,33.1335,33.081,33.111,324700.0
2011-05-10 13:50:00,44.11,44.15,44.09,44.13,191700.0,33.1035,33.1335,33.0885,33.1185,191700.0
2011-05-10 13:55:00,44.13,44.19,44.13,44.18,265800.0,33.1185,33.1635,33.1185,33.156,265800.0
2011-05-10 14:00:00,44.19,44.19,44.15,44.18,308500.0,33.1635,33.1635,33.1335,33.156,308500.0
2011-05-10 14:05:00,44.17,44.19,44.17,44.18,293300.0,33.1485,33.1635,33.1485,33.156,293300.0
2011-05-10 14:10:00,44.18,44.18,44.13,44.15,235400.0,33.156,33.156,33.1185,33.1335,235400.0
2011-05-10 14:15:00,44.15,44.15,44.07,44.09,294000.0,33.1335,33.1335,33.0735,33.0885,294000.0
2011-05-10 14:20:00,44.09,44.13,44.06,44.08,268700.0,33.0885,33.1185,33.066,33.081,268700.0
2011-05-10 14:25:00,44.08,44.15,44.07,44.14,177600.0,33.081,33.1335,33.0735,33.126,177600.0
2011-05-10 14:30:00,44.15,44.18,44.11,44.17,178600.0,33.1335,33.156,33.1035,33.1485,178600.0
2011-05-10 14:35:00,44.18,44.21,44.16,44.21,251500.0,33.156,33.1786,33.141,33.1786,251500.0
2011-05-10 14:40:00,44.21,44.24,44.19,44.23,315200.0,33.1786,33.2011,33.1635,33.1936,315200.0
2011-05-10 14:45:00,44.23,44.23,44.19,44.2,197300.0,33.1936,33.1936,33.1635,33.171,197300.0
2011-05-10 14:50:00,44.2,44.22,44.19,44.21,152800.0,33.171,33.1861,33.1635,33.1786,152800.0
2011-05-10 14:55:00,44.21,44.23,44.19,44.22,290900.0,33.1786,33.1936,33.1635,33.1861,290900.0
2011-05-10 15:00:00,44.22,44.24,44.2,44.21,414500.0,33.1861,33.2011,33.171,33.1786,414500.0
2011-05-10 15:05:00,44.21,44.22,44.15,44.22,315300.0,33.1786,33.1861,33.1335,33.1861,315300.0
2011-05-10 15:10:00,44.22,44.24,44.18,44.19,269200.0,33.1861,33.2011,33.156,33.1635,269200.0
2011-05-10 15:15:00,44.19,44.29,44.18,44.28,440600.0,33.1635,33.2386,33.156,33.2311,440600.0
2011-05-10 15:20:00,44.27,44.29,44.25,44.25,379600.0,33.2236,33.2386,33.2086,33.2086,379600.0
2011-05-10 15:25:00,44.25,44.29,44.22,44.22,252300.0,33.2086,33.2386,33.1861,33.1861,252300.0
2011-05-10 15:30:00,44.22,44.24,44.21,44.23,239400.0,33.1861,33.2011,33.1786,33.1936,239400.0
2011-05-10 15:35:00,44.23,44.25,44.21,44.21,287200.0,33.1936,33.2086,33.1786,33.1786,287200.0
2011-05-10 15:40:00,44.21,44.23,44.19,44.2,394400.0,33.1786,33.1936,33.1635,33.171,394400.0
2011-05-10 15:45:00,44.2,44.23,44.18,44.22,522400.0,33.171,33.1936,33.156,33.1861,522400.0
2011-05-10 15:50:00,44.22,44.24,44.18,44.18,569400.0,33.1861,33.2011,33.156,33.156,569400.0
2011-05-10 15:55:00,44.17,44.22,44.14,44.22,1107400.0,33.1485,33.1861,33.126,33.1861,1107400.0
2011-05-11 09:30:00,44.03,44.1,44.0,44.03,972500.0,33.0435,33.096,33.021,33.0435,972500.0
2011-05-11 09:35:00,44.04,44.14,44.03,44.12,438600.0,33.051,33.126,33.0435,33.111,438600.0
2011-05-11 09:40:00,44.11,44.19,44.08,44.18,470400.0,33.1035,33.1635,33.081,33.156,470400.0
2011-05-11 09:45:00,44.17,44.18,44.08,44.1,400900.0,33.1485,33.156,33.081,33.096,400900.0
2011-05-11 09:50:00,44.1,44.18,44.06,44.06,612700.0,33.096,33.156,33.066,33.066,612700.0
2011-05-11 09:55:00,44.07,44.08,44.04,44.07,615900.0,33.0735,33.081,33.051,33.0735,615900.0
2011-05-11 10:00:00,44.07,44.08,43.91,43.99,1079900.0,33.0735,33.081,32.9534,33.0134,1079900.0
2011-05-11 10:05:00,43.99,44.01,43.97,43.98,466300.0,33.0134,33.0285,32.9984,33.0059,466300.0
2011-05-11 10:10:00,43.98,43.99,43.91,43.94,493800.0,33.0059,33.0134,32.9534,32.9759,493800.0
2011-05-11 10:15:00,43.94,43.96,43.9,43.95,613200.0,32.9759,32.9909,32.9459,32.9834,613200.0
2011-05-11 10:20:00,43.94,43.97,43.86,43.88,541900.0,32.9759,32.9984,32.9159,32.9309,541900.0
2011-05-11 10:25:00,43.86,43.91,43.86,43.91,508800.0,32.9159,32.9534,32.9159,32.9534,508800.0
2011-05-11 10:30:00,43.91,43.91,43.75,43.84,912900.0,32.9534,32.9534,32.8333,32.9009,912900.0
2011-05-11 10:35:00,43.84,43.88,43.76,43.84,782400.0,32.9009,32.9309,32.8408,32.9009,782400.0
2011-05-11 10:40:00,43.84,43.88,43.77,43.85,815500.0,32.9009,32.9309,32.8483,32.9084,815500.0
2011-05-11 10:45:00,43.85,43.9,43.83,43.83,432000.0,32.9084,32.9459,32.8934,32.8934,432000.0
2011-05-11 10:50:00,43.83,43.86,43.8,43.82,375700.0,32.8934,32.9159,32.8709,32.8859,375700.0
2011-05-11 10:55:00,43.82,43.86,43.8,43.81,780900.0,32.8859,32.9159,32.8709,32.8784,780900.0
2011-05-11 11:00:00,43.79,43.81,43.7,43.72,1198100.0,32.8634,32.8784,32.7958,32.8108,1198100.0
2011-05-11 11:05:00,43.71,43.75,43.63,43.68,709600.0,32.8033,32.8333,32.7433,32.7808,709600.0
2011-05-11 11:10:00,43.68,43.7,43.61,43.62,499400.0,32.7808,32.7958,32.7283,32.7358,499400.0
2011-05-11 11:15:00,43.62,43.64,43.57,43.62,1678700.0,32.7358,32.7508,32.6982,32.7358,1678700.0
2011-05-11 11:20:00,43.62,43.65,43.6,43.63,682300.0,32.7358,32.7583,32.7208,32.7433,682300.0
2011-05-11 11:25:00,43.63,43.69,43.61,43.61,561600.0,32.7433,32.7883,32.7283,32.7283,561600.0
2011-05-11 11:30:00,43.62,43.7,43.61,43.68,538900.0,32.7358,32.7958,32.7283,32.7808,538900.0
2011-05-11 11:35:00,43.68,43.69,43.65,43.66,339800.0,32.7808,32.7883,32.7583,32.7658,339800.0
2011-05-11 11:40:00,43.65,43.69,43.61,43.64,367200.0,32.7583,32.7883,32.7283,32.7508,367200.0
2011-05-11 11:45:00,43.64,43.7,43.62,43.63,381800.0,32.7508,32.7958,32.7358,32.7433,381800.0
2011-05-11 11:50:00,43.63,43.66,43.61,43.64,270700.0,32.7433,32.7658,32.7283,32.7508,270700.0
2011-05-11 11:55:00,43.63,43.66,43.51,43.59,543200.0,32.7433,32.7658,32.6532,32.7133,543200.0
2011-05-11 12:00:00,43.6,43.61,43.4,43.42,1003800.0,32.7208,32.7283,32.5707,32.5857,1003800.0
2011-05-11 12:05:00,43.42,43.43,43.13,43.27,2079000.0,32.5857,32.5932,32.368,32.4731,2079000.0
2011-05-11 12:10:00,43.27,43.33,43.2,43.28,779700.0,32.4731,32.5181,32.4206,32.4806,779700.0
2011-05-11 12:15:00,43.27,43.33,43.0,43.07,1608900.0,32.4731,32.5181,32.2705,32.323,1608900.0
2011-05-11 12:20:00,43.07,43.14,43.04,43.12,834200.0,32.323,32.3755,32.3005,32.3605,834200.0
2011-05-11 12:25:00,43.11,43.29,43.1,43.27,744400.0,32.353,32.4881,32.3455,32.4731,744400.0
2011-05-11 12:30:00,43.26,43.27,43.2,43.2,351000.0,32.4656,32.4731,32.4206,32.4206,351000.0
2011-05-11 12:35:00,43.2,43.28,43.17,43.27,490200.0,32.4206,32.4806,32.3981,32.4731,490200.0
2011-05-11 12:40:00,43.27,43.28,43.19,43.2,397900.0,32.4731,32.4806,32.4131,32.4206,397900.0
2011-05-11 12:45:00,43.19,43.2,43.12,43.15,430000.0,32.4131,32.4206,32.3605,32.383,430000.0
2011-05-11 12:50:00,43.14,43.19,43.13,43.17,240000.0,32.3755,32.4131,32.368,32.3981,240000.0
2011-05-11 12:55:00,43.17,43.26,43.14,43.26,418100.0,32.3981,32.4656,32.3755,32.4656,418100.0
2011-05-11 13:00:00,43.25,43.28,43.14,43.16,351100.0,32.4581,32.4806,32.3755,32.3906,351100.0
2011-05-11 13:05:00,43.17,43.17,43.03,43.04,415700.0,32.3981,32.3981,32.293,32.3005,415700.0
2011-05-11 13:10:00,43.04,43.08,42.9,42.9,984300.0,32.3005,32.3305,32.1954,32.1954,984300.0
2011-05-11 13:15:00,42.9,43.06,42.88,43.06,1150400.0,32.1954,32.3155,32.1804,32.3155,1150400.0
2011-05-11 13:20:00,43.05,43.13,43.05,43.13,343900.0,32.308,32.368,32.308,32.368,343900.0
2011-05-11 13:25:00,43.12,43.14,43.05,43.06,405400.0,32.3605,32.3755,32.308,32.3155,405400.0
2011-05-11 13:30:00,43.06,43.18,43.05,43.14,654500.0,32.3155,32.4056,32.308,32.3755,654500.0
2011-05-11 13:35:00,43.14,43.17,43.05,43.13,369900.0,32.3755,32.3981,32.308,32.368,369900.0
2011-05-11 13:40:00,43.14,43.14,43.07,43.08,261400.0,32.3755,32.3755,32.323,32.3305,261400.0
2011-05-11 13:45:00,43.08,43.15,43.05,43.06,325500.0,32.3305,32.383,32.308,32.3155,325500.0
2011-05-11 13:50:00,43.06,43.15,43.06,43.1,388500.0,32.3155,32.383,32.3155,32.3455,388500.0
2011-05-11 13:55:00,43.09,43.13,43.08,43.12,343400.0,32.338,32.368,32.3305,32.3605,343400.0
2011-05-11 14:00:00,43.11,43.11,43.03,43.05,324800.0,32.353,32.353,32.293,32.308,324800.0
2011-05-11 14:05:00,43.05,43.06,43.01,43.02,247800.0,32.308,32.3155,32.278,32.2855,247800.0
2011-05-11 14:10:00,43.02,43.03,43.0,43.0,434500.0,32.2855,32.293,32.2705,32.2705,434500.0
2011-05-11 14:15:00,43.0,43.03,42.92,42.96,602200.0,32.2705,32.293,32.2104,32.2405,602200.0
2011-05-11 14:20:00,42.95,43.02,42.91,42.91,400300.0,32.233,32.2855,32.2029,32.2029,400300.0
2011-05-11 14:25:00,42.91,42.96,42.9,42.93,458400.0,32.2029,32.2405,32.1954,32.2179,458400.0
2011-05-11 14:30:00,42.93,42.97,42.9,42.91,374700.0,32.2179,32.248,32.1954,32.2029,374700.0
2011-05-11 14:35:00,42.91,42.96,42.89,42.9,580100.0,32.2029,32.2405,32.1879,32.1954,580100.0
2011-05-11 14:40:00,42.9,42.94,42.86,42.88,663300.0,32.1954,32.2254,32.1654,32.1804,663300.0
2011-05-11 14:45:00,42.88,42.88,42.77,42.82,833500.0,32.1804,32.1804,32.0979,32.1354,833500.0
2011-05-11 14:50:00,42.81,42.83,42.75,42.79,478400.0,32.1279,32.1429,32.0829,32.1129,478400.0
2011-05-11 14:55:00,42.8,42.86,42.77,42.79,513100.0,32.1204,32.1654,32.0979,32.1129,513100.0
2011-05-11 15:00:00,42.79,42.94,42.78,42.93,601000.0,32.1129,32.2254,32.1054,32.2179,601000.0
2011-05-11 15:05:00,42.94,42.95,42.89,42.9,700500.0,32.2254,32.233,32.1879,32.1954,700500.0
2011-05-11 15:10:00,42.91,42.93,42.86,42.93,586900.0,32.2029,32.2179,32.1654,32.2179,586900.0
2011-05-11 15:15:00,42.92,42.99,42.87,42.97,597700.0,32.2104,32.263,32.1729,32.248,597700.0
2011-05-11 15:20:00,42.96,43.09,42.96,43.03,660500.0,32.2405,32.338,32.2405,32.293,660500.0
2011-05-11 15:25:00,43.03,43.08,43.01,43.05,651500.0,32.293,32.3305,32.278,32.308,651500.0
2011-05-11 15:30:00,43.05,43.08,42.97,43.0,889000.0,32.308,32.3305,32.248,32.2705,889000.0
2011-05-11 15:35:00,43.0,43.0,42.91,42.95,482800.0,32.2705,32.2705,32.2029,32.233,482800.0
2011-05-11 15:40:00,42.93,42.96,42.88,42.91,571900.0,32.2179,32.2405,32.1804,32.2029,571900.0
2011-05-11 15:45:00,42.91,43.04,42.91,43.02,811600.0,32.2029,32.3005,32.2029,32.2855,811600.0
2011-05-11 15:50:00,43.03,43.07,43.02,43.04,987700.0,32.293,32.323,32.2855,32.3005,987700.0
2011-05-11 15:55:00,43.04,43.07,42.9,42.92,2457000.0,32.3005,32.323,32.1954,32.2104,2457000.0
2011-05-12 09:30:00,42.21,42.36,41.9,41.9,3749300.0,31.6776,31.7902,31.445,31.445,3749300.0
2011-05-12 09:35:00,41.91,42.14,41.82,41.96,1754600.0,31.4525,31.6251,31.3849,31.49,1754600.0
2011-05-12 09:40:00,41.97,42.01,41.77,41.78,1237700.0,31.4975,31.5275,31.3474,31.3549,1237700.0
2011-05-12 09:45:00,41.78,41.83,41.62,41.74,1822200.0,31.3549,31.3924,31.2348,31.3249,1822200.0
2011-05-12 09:50:00,41.75,41.94,41.7,41.85,1911800.0,31.3324,31.475,31.2949,31.4074,1911800.0
2011-05-12 09:55:00,41.85,41.85,41.65,41.75,1072800.0,31.4074,31.4074,31.2573,31.3324,1072800.0
2011-05-12 10:00:00,41.75,41.85,41.69,41.83,1266400.0,31.3324,31.4074,31.2874,31.3924,1266400.0
2011-05-12 10:05:00,41.83,42.02,41.79,41.97,1508300.0,31.3924,31.535,31.3624,31.4975,1508300.0
2011-05-12 10:10:00,42.0,42.01,41.9,41.96,1511100.0,31.52,31.5275,31.445,31.49,1511100.0
2011-05-12 10:15:00,41.96,42.01,41.85,41.91,1025200.0,31.49,31.5275,31.4074,31.4525,1025200.0
2011-05-12 10:20:00,41.91,41.99,41.81,41.97,869700.0,31.4525,31.5125,31.3774,31.4975,869700.0
2011-05-12 10:25:00,41.98,42.0,41.88,41.89,606400.0,31.505,31.52,31.4299,31.4374,606400.0
2011-05-12 10:30:00,41.89,41.95,41.89,41.91,449200.0,31.4374,31.4825,31.4374,31.4525,449200.0
2011-05-12 10:35:00,41.92,41.92,41.78,41.88,765800.0,31.46,31.46,31.3549,31.4299,765800.0
2011-05-12 10:40:00,41.88,41.93,41.82,41.87,601400.0,31.4299,31.4675,31.3849,31.4224,601400.0
2011-05-12 10:45:00,41.86,41.91,41.85,41.89,376900.0,31.4149,31.4525,31.4074,31.4374,376900.0
2011-05-12 10:50:00,41.88,41.93,41.88,41.88,446800.0,31.4299,31.4675,31.4299,31.4299,446800.0
2011-05-12 10:55:00,41.88,41.91,41.86,41.88,263500.0,31.4299,31.4525,31.4149,31.4299,263500.0
2011-05-12 11:00:00,41.88,41.93,41.81,41.93,396900.0,31.4299,31.4675,31.3774,31.4675,396900.0
2011-05-12 11:05:00,41.93,41.96,41.82,41.83,392400.0,31.4675,31.49,31.3849,31.3924,392400.0
2011-05-12 11:10:00,41.82,41.93,41.82,41.9,422300.0,31.3849,31.4675,31.3849,31.445,422300.0
2011-05-12 11:15:00,41.9,42.0,41.89,42.0,669900.0,31.445,31.52,31.4374,31.52,669900.0
2011-05-12 11:20:00,42.0,42.11,41.99,42.06,977300.0,31.52,31.6026,31.5125,31.565,977300.0
2011-05-12 11:25:00,42.06,42.14,42.05,42.12,990000.0,31.565,31.6251,31.5575,31.6101,990000.0
2011-05-12 11:30:00,42.11,42.15,42.07,42.14,1028400.0,31.6026,31.6326,31.5725,31.6251,1028400.0
2011-05-12 11:35:00,42.14,42.15,42.03,42.06,651600.0,31.6251,31.6326,31.5425,31.565,651600.0
2011-05-12 11:40:00,42.05,42.07,42.02,42.06,616100.0,31.5575,31.5725,31.535,31.565,616100.0
2011-05-12 11:45:00,42.06,42.07,42.02,42.05,538600.0,31.565,31.5725,31.535,31.5575,538600.0
2011-05-12 11:50:00,42.05,42.07,41.95,42.0,777900.0,31.5575,31.5725,31.4825,31.52,777900.0
2011-05-12 11:55:00,42.0,42.01,41.92,41.95,434400.0,31.52,31.5275,31.46,31.4825,434400.0
2011-05-12 12:00:00,41.95,41.98,41.95,41.95,327200.0,31.4825,31.505,31.4825,31.4825,327200.0
2011-05-12 12:05:00,41.95,42.02,41.94,41.99,453500.0,31.4825,31.535,31.475,31.5125,453500.0
2011-05-12 12:10:00,41.99,42.01,41.95,41.99,366400.0,31.5125,31.5275,31.4825,31.5125,366400.0
2011-05-12 12:15:00,41.98,42.01,41.96,42.0,352400.0,31.505,31.5275,31.49,31.52,352400.0
2011-05-12 12:20:00,42.01,42.02,41.96,42.0,323000.0,31.5275,31.535,31.49,31.52,323000.0
2011-05-12 12:25:00,41.99,42.01,41.96,41.97,274400.0,31.5125,31.5275,31.49,31.4975,274400.0
2011-05-12 12:30:00,41.98,42.01,41.94,41.99,408800.0,31.505,31.5275,31.475,31.5125,408800.0
2011-05-12 12:35:00,42.0,42.03,41.99,42.0,530300.0,31.52,31.5425,31.5125,31.52,530300.0
2011-05-12 12:40:00,41.99,42.02,41.99,42.01,307200.0,31.5125,31.535,31.5125,31.5275,307200.0
2011-05-12 12:45:00,42.01,42.01,41.98,41.99,252800.0,31.5275,31.5275,31.505,31.5125,252800.0
2011-05-12 12:50:00,41.98,42.04,41.98,42.04,356600.0,31.505,31.55,31.505,31.55,356600.0
2011-05-12 12:55:00,42.04,42.07,42.02,42.04,314700.0,31.55,31.5725,31.535,31.55,314700.0
2011-05-12 13:00:00,42.05,42.18,42.03,42.17,730500.0,31.5575,31.6551,31.5425,31.6476,730500.0
2011-05-12 13:05:00,42.17,42.19,42.09,42.15,590800.0,31.6476,31.6626,31.5875,31.6326,590800.0
2011-05-12 13:10:00,42.16,42.2,42.1,42.2,621600.0,31.6401,31.6701,31.595,31.6701,621600.0
2011-05-12 13:15:00,42.21,42.25,42.15,42.21,848600.0,31.6776,31.7076,31.6326,31.6776,848600.0
2011-05-12 13:20:00,42.2,42.27,42.19,42.23,606200.0,31.6701,31.7226,31.6626,31.6926,606200.0
2011-05-12 13:25:00,42.24,42.24,42.19,42.21,421000.0,31.7001,31.7001,31.6626,31.6776,421000.0
2011-05-12 13:30:00,42.2,42.22,42.11,42.12,541200.0,31.6701,31.6851,31.6026,31.6101,541200.0
2011-05-12 13:35:00,42.12,42.2,42.09,42.18,372900.0,31.6101,31.6701,31.5875,31.6551,372900.0
2011-05-12 13:40:00,42.18,42.18,42.13,42.18,242300.0,31.6551,31.6551,31.6176,31.6551,242300.0
2011-05-12 13:45:00,42.17,42.18,42.11,42.13,239900.0,31.6476,31.6551,31.6026,31.6176,239900.0
2011-05-12 13:50:00,42.13,42.16,42.07,42.11,327500.0,31.6176,31.6401,31.5725,31.6026,327500.0
2011-05-12 13:55:00,42.11,42.16,42.02,42.08,689000.0,31.6026,31.6401,31.535,31.58,689000.0
2011-05-12 14:00:00,42.08,42.09,42.03,42.03,660000.0,31.58,31.5875,31.5425,31.5425,660000.0
2011-05-12 14:05:00,42.03,42.11,42.01,42.09,545600.0,31.5425,31.6026,31.5275,31.5875,545600.0
2011-05-12 14:10:00,42.09,42.14,42.07,42.1,208100.0,31.5875,31.6251,31.5725,31.595,208100.0
2011-05-12 14:15:00,42.09,42.14,42.05,42.05,351100.0,31.5875,31.6251,31.5575,31.5575,351100.0
2011-05-12 14:20:00,42.05,42.06,42.0,42.01,385800.0,31.5575,31.565,31.52,31.5275,385800.0
2011-05-12 14:25:00,42.01,42.04,41.92,41.96,1065900.0,31.5275,31.55,31.46,31.49,1065900.0
2011-05-12 14:30:00,41.95,41.97,41.87,41.9,695200.0,31.4825,31.4975,31.4224,31.445,695200.0
2011-05-12 14:35:00,41.89,41.91,41.84,41.88,756300.0,31.4374,31.4525,31.3999,31.4299,756300.0
2011-05-12 14:40:00,41.88,41.96,41.87,41.94,360500.0,31.4299,31.49,31.4224,31.475,360500.0
2011-05-12 14:45:00,41.95,41.96,41.9,41.93,294200.0,31.4825,31.49,31.445,31.4675,294200.0
2011-05-12 14:50:00,41.93,41.97,41.89,41.97,639600.0,31.4675,31.4975,31.4374,31.4975,639600.0
2011-05-12 14:55:00,41.96,42.0,41.93,41.98,648500.0,31.49,31.52,31.4675,31.505,648500.0
2011-05-12 15:00:00,41.97,42.04,41.95,42.02,633700.0,31.4975,31.55,31.4825,31.535,633700.0
2011-05-12 15:05:00,42.02,42.1,42.01,42.1,636500.0,31.535,31.595,31.5275,31.595,636500.0
2011-05-12 15:10:00,42.09,42.15,42.09,42.1,441200.0,31.5875,31.6326,31.5875,31.595,441200.0
2011-05-12 15:15:00,42.1,42.17,42.02,42.16,629000.0,31.595,31.6476,31.535,31.6401,629000.0
2011-05-12 15:20:00,42.15,42.21,42.14,42.17,697500.0,31.6326,31.6776,31.6251,31.6476,697500.0
2011-05-12 15:25:00,42.16,42.2,42.1,42.15,850400.0,31.6401,31.6701,31.595,31.6326,850400.0
2011-05-12 15:30:00,42.14,42.15,42.13,42.15,343400.0,31.6251,31.6326,31.6176,31.6326,343400.0
2011-05-12 15:35:00,42.15,42.3,42.14,42.28,658200.0,31.6326,31.7451,31.6251,31.7301,658200.0
2011-05-12 15:40:00,42.29,42.3,42.23,42.25,642900.0,31.7376,31.7451,31.6926,31.7076,642900.0
2011-05-12 15:45:00,42.25,42.34,42.23,42.25,1147500.0,31.7076,31.7752,31.6926,31.7076,1147500.0
2011-05-12 15:50:00,42.25,42.34,42.24,42.33,984100.0,31.7076,31.7752,31.7001,31.7677,984100.0
2011-05-12 15:55:00,42.34,42.45,42.33,42.42,2392200.0,31.7752,31.8577,31.7677,31.8352,2392200.0
2011-05-13 09:30:00,42.27,42.5,42.26,42.42,883900.0,31.7226,31.8952,31.7151,31.8352,883900.0
2011-05-13 09:35:00,42.42,42.42,42.11,42.16,828800.0,31.8352,31.8352,31.6026,31.6401,828800.0
2011-05-13 09:40:00,42.16,42.25,42.13,42.22,598500.0,31.6401,31.7076,31.6176,31.6851,598500.0
2011-05-13 09:45:00,42.23,42.23,42.03,42.06,657100.0,31.6926,31.6926,31.5425,31.565,657100.0
2011-05-13 09:50:00,42.06,42.09,41.9,41.98,1213500.0,31.565,31.5875,31.445,31.505,1213500.0
2011-05-13 09:55:00,42.0,42.1,41.96,42.0,590800.0,31.52,31.595,31.49,31.52,590800.0
2011-05-13 10:00:00,42.01,42.05,41.88,41.9,795800.0,31.5275,31.5575,31.4299,31.445,795800.0
2011-05-13 10:05:00,41.9,42.0,41.9,41.97,549900.0,31.445,31.52,31.445,31.4975,549900.0
2011-05-13 10:10:00,41.97,42.04,41.96,42.03,493400.0,31.4975,31.55,31.49,31.5425,493400.0
2011-05-13 10:15:00,42.03,42.1,42.01,42.04,459500.0,31.5425,31.595,31.5275,31.55,459500.0
2011-05-13 10:20:00,42.04,42.25,42.01,42.23,1133100.0,31.55,31.7076,31.5275,31.6926,1133100.0
2011-05-13 10:25:00,42.23,42.27,42.13,42.21,1241200.0,31.6926,31.7226,31.6176,31.6776,1241200.0
2011-05-13 10:30:00,42.21,42.22,42.01,42.17,893600.0,31.6776,31.6851,31.5275,31.6476,893600.0
2011-05-13 10:35:00,42.17,42.18,42.02,42.07,560700.0,31.6476,31.6551,31.535,31.5725,560700.0
2011-05-13 10:40:00,42.07,42.12,42.05,42.07,217500.0,31.5725,31.6101,31.5575,31.5725,217500.0
2011-05-13 10:45:00,42.06,42.09,42.01,42.06,429200.0,31.565,31.5875,31.5275,31.565,429200.0
2011-05-13 10:50:00,42.06,42.09,42.04,42.05,609800.0,31.565,31.5875,31.55,31.5575,609800.0
2011-05-13 10:55:00,42.06,42.09,42.03,42.07,368200.0,31.565,31.5875,31.5425,31.5725,368200.0
2011-05-13 11:00:00,42.08,42.08,42.02,42.03,365100.0,31.58,31.58,31.535,31.5425,365100.0
2011-05-13 11:05:00,42.03,42.04,41.97,42.02,613900.0,31.5425,31.55,31.4975,31.535,613900.0
2011-05-13 11:10:00,42.02,42.06,41.98,42.05,281700.0,31.535,31.565,31.505,31.5575,281700.0
2011-05-13 11:15:00,42.05,42.08,41.98,41.99,370000.0,31.5575,31.58,31.505,31.5125,370000.0
2011-05-13 11:20:00,41.99,42.0,41.85,41.88,851000.0,31.5125,31.52,31.4074,31.4299,851000.0
2011-05-13 11:25:00,41.88,41.96,41.87,41.88,805900.0,31.4299,31.49,31.4224,31.4299,805900.0
2011-05-13 11:30:00,41.87,41.92,41.85,41.88,432600.0,31.4224,31.46,31.4074,31.4299,432600.0
2011-05-13 11:35:00,41.88,41.9,41.85,41.85,340100.0,31.4299,31.445,31.4074,31.4074,340100.0
2011-05-13 11:40:00,41.85,41.91,41.81,41.83,489300.0,31.4074,31.4525,31.3774,31.3924,489300.0
2011-05-13 11:45:00,41.83,41.86,41.77,41.81,806400.0,31.3924,31.4149,31.3474,31.3774,806400.0
2011-05-13 11:50:00,41.81,41.86,41.77,41.77,392500.0,31.3774,31.4149,31.3474,31.3474,392500.0
2011-05-13 11:55:00,41.77,41.81,41.75,41.77,381800.0,31.3474,31.3774,31.3324,31.3474,381800.0
2011-05-13 12:00:00,41.77,41.84,41.75,41.81,430000.0,31.3474,31.3999,31.3324,31.3774,430000.0
2011-05-13 12:05:00,41.81,41.83,41.7,41.72,350800.0,31.3774,31.3924,31.2949,31.3099,350800.0
2011-05-13 12:10:00,41.71,41.79,41.61,41.62,406800.0,31.3024,31.3624,31.2273,31.2348,406800.0
2011-05-13 12:15:00,41.62,41.76,41.62,41.74,468600.0,31.2348,31.3399,31.2348,31.3249,468600.0
2011-05-13 12:20:00,41.75,41.75,41.57,41.59,761600.0,31.3324,31.3324,31.1973,31.2123,761600.0
2011-05-13 12:25:00,41.59,41.6,41.52,41.56,638000.0,31.2123,31.2198,31.1598,31.1898,638000.0
2011-05-13 12:30:00,41.56,41.58,41.52,41.56,571500.0,31.1898,31.2048,31.1598,31.1898,571500.0
2011-05-13 12:35:00,41.56,41.58,41.42,41.5,998100.0,31.1898,31.2048,31.0847,31.1448,998100.0
2011-05-13 12:40:00,41.5,41.54,41.47,41.54,418300.0,31.1448,31.1748,31.1222,31.1748,418300.0
2011-05-13 12:45:00,41.53,41.58,41.51,41.56,397100.0,31.1673,31.2048,31.1523,31.1898,397100.0
2011-05-13 12:50:00,41.56,41.65,41.56,41.64,508800.0,31.1898,31.2573,31.1898,31.2498,508800.0
2011-05-13 12:55:00,41.65,41.68,41.58,41.67,516600.0,31.2573,31.2798,31.2048,31.2723,516600.0
2011-05-13 13:00:00,41.67,41.8,41.65,41.75,652800.0,31.2723,31.3699,31.2573,31.3324,652800.0
2011-05-13 13:05:00,41.76,41.76,41.66,41.73,496400.0,31.3399,31.3399,31.2648,31.3174,496400.0
2011-05-13 13:10:00,41.73,41.77,41.7,41.7,279300.0,31.3174,31.3474,31.2949,31.2949,279300.0
2011-05-13 13:15:00,41.71,41.74,41.67,41.73,275700.0,31.3024,31.3249,31.2723,31.3174,275700.0
2011-05-13 13:20:00,41.73,41.77,41.72,41.77,352300.0,31.3174,31.3474,31.3099,31.3474,352300.0
2011-05-13 13:25:00,41.76,41.8,41.66,41.7,316600.0,31.3399,31.3699,31.2648,31.2949,316600.0
2011-05-13 13:30:00,41.7,41.75,41.65,41.72,453500.0,31.2949,31.3324,31.2573,31.3099,453500.0
2011-05-13 13:35:00,41.71,41.73,41.69,41.69,280400.0,31.3024,31.3174,31.2874,31.2874,280400.0
2011-05-13 13:40:00,41.7,41.74,41.69,41.72,211600.0,31.2949,31.3249,31.2874,31.3099,211600.0
2011-05-13 13:45:00,41.73,41.79,41.71,41.75,276800.0,31.3174,31.3624,31.3024,31.3324,276800.0
2011-05-13 13:50:00,41.74,41.77,41.72,41.72,332800.0,31.3249,31.3474,31.3099,31.3099,332800.0
2011-05-13 13:55:00,41.72,41.78,41.72,41.78,300600.0,31.3099,31.3549,31.3099,31.3549,300600.0
2011-05-13 14:00:00,41.77,41.84,41.76,41.82,540100.0,31.3474,31.3999,31.3399,31.3849,540100.0
2011-05-13 14:05:00,41.84,41.86,41.81,41.84,210200.0,31.3999,31.4149,31.3774,31.3999,210200.0
2011-05-13 14:10:00,41.84,41.84,41.8,41.82,214600.0,31.3999,31.3999,31.3699,31.3849,214600.0
2011-05-13 14:15:00,41.82,41.86,41.79,41.86,270100.0,31.3849,31.4149,31.3624,31.4149,270100.0
2011-05-13 14:20:00,41.86,41.95,41.86,41.88,448300.0,31.4149,31.4825,31.4149,31.4299,448300.0
2011-05-13 14:25:00,41.88,41.96,41.88,41.89,604800.0,31.4299,31.49,31.4299,31.4374,604800.0
2011-05-13 14:30:00,41.9,41.91,41.87,41.87,241100.0,31.445,31.4525,31.4224,31.4224,241100.0
2011-05-13 14:35:00,41.87,41.89,41.83,41.88,254700.0,31.4224,31.4374,31.3924,31.4299,254700.0
2011-05-13 14:40:00,41.89,41.9,41.83,41.83,194500.0,31.4374,31.445,31.3924,31.3924,194500.0
2011-05-13 14:45:00,41.83,41.85,41.81,41.82,227500.0,31.3924,31.4074,31.3774,31.3849,227500.0
2011-05-13 14:50:00,41.82,41.83,41.8,41.8,156200.0,31.3849,31.3924,31.3699,31.3699,156200.0
2011-05-13 14:55:00,41.81,41.81,41.75,41.79,310000.0,31.3774,31.3774,31.3324,31.3624,310000.0
2011-05-13 15:00:00,41.79,41.79,41.7,41.7,218600.0,31.3624,31.3624,31.2949,31.2949,218600.0
2011-05-13 15:05:00,41.7,41.79,41.7,41.78,215300.0,31.2949,31.3624,31.2949,31.3549,215300.0
2011-05-13 15:10:00,41.79,41.82,41.77,41.8,219800.0,31.3624,31.3849,31.3474,31.3699,219800.0
2011-05-13 15:15:00,41.8,41.81,41.72,41.72,291100.0,31.3699,31.3774,31.3099,31.3099,291100.0
2011-05-13 15:20:00,41.72,41.73,41.68,41.7,435800.0,31.3099,31.3174,31.2798,31.2949,435800.0
2011-05-13 15:25:00,41.7,41.7,41.66,41.69,644500.0,31.2949,31.2949,31.2648,31.2874,644500.0
2011-05-13 15:30:00,41.7,41.73,41.69,41.72,306300.0,31.2949,31.3174,31.2874,31.3099,306300.0
2011-05-13 15:35:00,41.72,41.73,41.69,41.7,513300.0,31.3099,31.3174,31.2874,31.2949,513300.0
2011-05-13 15:40:00,41.71,41.72,41.67,41.71,583400.0,31.3024,31.3099,31.2723,31.3024,583400.0
2011-05-13 15:45:00,41.71,41.71,41.62,41.65,670600.0,31.3024,31.3024,31.2348,31.2573,670600.0
2011-05-13 15:50:00,41.65,41.65,41.54,41.55,945900.0,31.2573,31.2573,31.1748,31.1823,945900.0
2011-05-13 15:55:00,41.55,41.57,41.49,41.51,2378000.0,31.1823,31.1973,31.1373,31.1523,2378000.0
2011-05-16 09:30:00,41.04,41.2,40.94,41.18,3568600.0,30.7995,30.9196,30.7245,30.9046,3568600.0
2011-05-16 09:35:00,41.18,41.47,41.17,41.42,1664200.0,30.9046,31.1222,30.8971,31.0847,1664200.0
2011-05-16 09:40:00,41.42,41.47,41.26,41.3,1359300.0,31.0847,31.1222,30.9646,30.9947,1359300.0
2011-05-16 09:45:00,41.29,41.32,41.2,41.22,895400.0,30.9872,31.0097,30.9196,30.9346,895400.0
2011-05-16 09:50:00,41.22,41.29,41.16,41.17,1273700.0,30.9346,30.9872,30.8896,30.8971,1273700.0
2011-05-16 09:55:00,41.18,41.32,41.17,41.31,979200.0,30.9046,31.0097,30.8971,31.0022,979200.0
2011-05-16 10:00:00,41.31,41.54,41.3,41.48,1219500.0,31.0022,31.1748,30.9947,31.1298,1219500.0
2011-05-16 10:05:00,41.48,41.61,41.38,41.47,1200700.0,31.1298,31.2273,31.0547,31.1222,1200700.0
2011-05-16 10:10:00,41.46,41.55,41.46,41.48,560300.0,31.1147,31.1823,31.1147,31.1298,560300.0
2011-05-16 10:15:00,41.48,41.6,41.48,41.56,643800.0,31.1298,31.2198,31.1298,31.1898,643800.0
2011-05-16 10:20:00,41.57,41.73,41.56,41.68,954300.0,31.1973,31.3174,31.1898,31.2798,954300.0
2011-05-16 10:25:00,41.67,41.98,41.67,41.79,1429800.0,31.2723,31.505,31.2723,31.3624,1429800.0
2011-05-16 10:30:00,41.79,41.82,41.67,41.68,404500.0,31.3624,31.3849,31.2723,31.2798,404500.0
2011-05-16 10:35:00,41.69,41.74,41.68,41.73,428700.0,31.2874,31.3249,31.2798,31.3174,428700.0
2011-05-16 10:40:00,41.73,41.8,41.67,41.76,465900.0,31.3174,31.3699,31.2723,31.3399,465900.0
2011-05-16 10:45:00,41.77,41.81,41.67,41.67,578300.0,31.3474,31.3774,31.2723,31.2723,578300.0
2011-05-16 10:50:00,41.67,41.76,41.63,41.72,359500.0,31.2723,31.3399,31.2423,31.3099,359500.0
2011-05-16 10:55:00,41.72,41.72,41.63,41.66,298000.0,31.3099,31.3099,31.2423,31.2648,298000.0
2011-05-16 11:00:00,41.66,41.74,41.65,41.68,284600.0,31.2648,31.3249,31.2573,31.2798,284600.0
2011-05-16 11:05:00,41.67,41.68,41.54,41.56,436600.0,31.2723,31.2798,31.1748,31.1898,436600.0
2011-05-16 11:10:00,41.56,41.62,41.55,41.58,400700.0,31.1898,31.2348,31.1823,31.2048,400700.0
2011-05-16 11:15:00,41.58,41.6,41.54,41.56,208400.0,31.2048,31.2198,31.1748,31.1898,208400.0
2011-05-16 11:20:00,41.56,41.58,41.5,41.5,301300.0,31.1898,31.2048,31.1448,31.1448,301300.0
2011-05-16 11:25:00,41.5,41.51,41.41,41.43,504400.0,31.1448,31.1523,31.0772,31.0922,504400.0
2011-05-16 11:30:00,41.44,41.51,41.38,41.51,638800.0,31.0997,31.1523,31.0547,31.1523,638800.0
2011-05-16 11:35:00,41.51,41.53,41.48,41.52,313800.0,31.1523,31.1673,31.1298,31.1598,313800.0
2011-05-16 11:40:00,41.53,41.54,41.51,41.53,284400.0,31.1673,31.1748,31.1523,31.1673,284400.0
2011-05-16 11:45:00,41.52,41.53,41.48,41.49,420400.0,31.1598,31.1673,31.1298,31.1373,420400.0
2011-05-16 11:50:00,41.48,41.5,41.43,41.46,285600.0,31.1298,31.1448,31.0922,31.1147,285600.0
2011-05-16 11:55:00,41.46,41.53,41.46,41.5,240300.0,31.1147,31.1673,31.1147,31.1448,240300.0
2011-05-16 12:00:00,41.5,41.53,41.49,41.51,203600.0,31.1448,31.1673,31.1373,31.1523,203600.0
2011-05-16 12:05:00,41.51,41.51,41.48,41.49,220000.0,31.1523,31.1523,31.1298,31.1373,220000.0
2011-05-16 12:10:00,41.49,41.51,41.48,41.5,254200.0,31.1373,31.1523,31.1298,31.1448,254200.0
2011-05-16 12:15:00,41.5,41.53,41.49,41.5,222700.0,31.1448,31.1673,31.1373,31.1448,222700.0
2011-05-16 12:20:00,41.5,41.52,41.49,41.51,306000.0,31.1448,31.1598,31.1373,31.1523,306000.0
2011-05-16 12:25:00,41.51,41.54,41.49,41.49,161800.0,31.1523,31.1748,31.1373,31.1373,161800.0
2011-05-16 12:30:00,41.49,41.58,41.49,41.52,311000.0,31.1373,31.2048,31.1373,31.1598,311000.0
2011-05-16 12:35:00,41.52,41.58,41.52,41.58,239100.0,31.1598,31.2048,31.1598,31.2048,239100.0
2011-05-16 12:40:00,41.57,41.59,41.52,41.52,169500.0,31.1973,31.2123,31.1598,31.1598,169500.0
2011-05-16 12:45:00,41.52,41.52,41.5,41.51,150400.0,31.1598,31.1598,31.1448,31.1523,150400.0
2011-05-16 12:50:00,41.5,41.51,41.42,41.47,330800.0,31.1448,31.1523,31.0847,31.1222,330800.0
2011-05-16 12:55:00,41.46,41.47,41.35,41.37,374700.0,31.1147,31.1222,31.0322,31.0472,374700.0
2011-05-16 13:00:00,41.37,41.38,41.28,41.32,375500.0,31.0472,31.0547,30.9797,31.0097,375500.0
2011-05-16 13:05:00,41.31,41.35,41.3,41.33,259600.0,31.0022,31.0322,30.9947,31.0172,259600.0
2011-05-16 13:10:00,41.33,41.38,41.28,41.35,264300.0,31.0172,31.0547,30.9797,31.0322,264300.0
2011-05-16 13:15:00,41.35,41.42,41.3,41.42,251200.0,31.0322,31.0847,30.9947,31.0847,251200.0
2011-05-16 13:20:00,41.42,41.42,41.32,41.36,159100.0,31.0847,31.0847,31.0097,31.0397,159100.0
2011-05-16 13:25:00,41.35,41.37,41.29,41.33,362300.0,31.0322,31.0472,30.9872,31.0172,362300.0
2011-05-16 13:30:00,41.32,41.4,41.32,41.37,142900.0,31.0097,31.0697,31.0097,31.0472,142900.0
2011-05-16 13:35:00,41.37,41.4,41.36,41.4,91700.0,31.0472,31.0697,31.0397,31.0697,91700.0
2011-05-16 13:40:00,41.4,41.41,41.38,41.4,223400.0,31.0697,31.0772,31.0547,31.0697,223400.0
2011-05-16 13:45:00,41.39,41.42,41.39,41.39,152100.0,31.0622,31.0847,31.0622,31.0622,152100.0
2011-05-16 13:50:00,41.39,41.44,41.39,41.4,166600.0,31.0622,31.0997,31.0622,31.0697,166600.0
2011-05-16 13:55:00,41.4,41.43,41.38,41.38,191100.0,31.0697,31.0922,31.0547,31.0547,191100.0
2011-05-16 14:00:00,41.38,41.43,41.37,41.41,199400.0,31.0547,31.0922,31.0472,31.0772,199400.0
2011-05-16 14:05:00,41.42,41.51,41.41,41.51,242700.0,31.0847,31.1523,31.0772,31.1523,242700.0
2011-05-16 14:10:00,41.5,41.53,41.49,41.5,147700.0,31.1448,31.1673,31.1373,31.1448,147700.0
2011-05-16 14:15:00,41.5,41.53,41.43,41.47,197900.0,31.1448,31.1673,31.0922,31.1222,197900.0
2011-05-16 14:20:00,41.47,41.49,41.41,41.42,133700.0,31.1222,31.1373,31.0772,31.0847,133700.0
2011-05-16 14:25:00,41.42,41.42,41.37,41.38,204100.0,31.0847,31.0847,31.0472,31.0547,204100.0
2011-05-16 14:30:00,41.38,41.43,41.3,41.32,581900.0,31.0547,31.0922,30.9947,31.0097,581900.0
2011-05-16 14:35:00,41.33,41.37,41.26,41.32,469300.0,31.0172,31.0472,30.9646,31.0097,469300.0
2011-05-16 14:40:00,41.32,41.34,41.28,41.32,358500.0,31.0097,31.0247,30.9797,31.0097,358500.0
2011-05-16 14:45:00,41.32,41.38,41.31,41.37,377200.0,31.0097,31.0547,31.0022,31.0472,377200.0
2011-05-16 14:50:00,41.37,41.38,41.32,41.32,179200.0,31.0472,31.0547,31.0097,31.0097,179200.0
2011-05-16 14:55:00,41.32,41.37,41.31,41.35,264900.0,31.0097,31.0472,31.0022,31.0322,264900.0
2011-05-16 15:00:00,41.34,41.42,41.34,41.42,211200.0,31.0247,31.0847,31.0247,31.0847,211200.0
2011-05-16 15:05:00,41.42,41.46,41.37,41.38,281800.0,31.0847,31.1147,31.0472,31.0547,281800.0
2011-05-16 15:10:00,41.37,41.38,41.32,41.35,343000.0,31.0472,31.0547,31.0097,31.0322,343000.0
2011-05-16 15:15:00,41.35,41.37,41.31,41.31,318100.0,31.0322,31.0472,31.0022,31.0022,318100.0
2011-05-16 15:20:00,41.31,41.32,41.26,41.3,446500.0,31.0022,31.0097,30.9646,30.9947,446500.0
2011-05-16 15:25:00,41.3,41.32,41.27,41.28,329100.0,30.9947,31.0097,30.9722,30.9797,329100.0
2011-05-16 15:30:00,41.27,41.31,41.26,41.29,662000.0,30.9722,31.0022,30.9646,30.9872,662000.0
2011-05-16 15:35:00,41.29,41.29,41.2,41.21,788100.0,30.9872,30.9872,30.9196,30.9271,788100.0
2011-05-16 15:40:00,41.2,41.21,41.1,41.14,1018900.0,30.9196,30.9271,30.8446,30.8746,1018900.0
2011-05-16 15:45:00,41.14,41.15,41.08,41.13,841200.0,30.8746,30.8821,30.8296,30.8671,841200.0
2011-05-16 15:50:00,41.13,41.25,41.12,41.22,901900.0,30.8671,30.9571,30.8596,30.9346,901900.0
2011-05-16 15:55:00,41.23,41.25,41.2,41.21,1267600.0,30.9421,30.9571,30.9196,30.9271,1267600.0
2011-05-17 09:30:00,41.01,41.3,40.99,41.24,1141900.0,30.777,30.9947,30.762,30.9496,1141900.0
2011-05-17 09:35:00,41.24,41.38,41.15,41.27,869000.0,30.9496,31.0547,30.8821,30.9722,869000.0
2011-05-17 09:40:00,41.28,41.5,41.2,41.46,759300.0,30.9797,31.1448,30.9196,31.1147,759300.0
2011-05-17 09:45:00,41.47,41.6,41.45,41.58,700800.0,31.1222,31.2198,31.1072,31.2048,700800.0
2011-05-17 09:50:00,41.57,41.6,41.44,41.48,531800.0,31.1973,31.2198,31.0997,31.1298,531800.0
2011-05-17 09:55:00,41.48,41.5,41.35,41.36,529900.0,31.1298,31.1448,31.0322,31.0397,529900.0
2011-05-17 10:00:00,41.36,41.36,41.27,41.31,494700.0,31.0397,31.0397,30.9722,31.0022,494700.0
2011-05-17 10:05:00,41.31,41.4,41.27,41.39,294600.0,31.0022,31.0697,30.9722,31.0622,294600.0
2011-05-17 10:10:00,41.38,41.5,41.35,41.37,456700.0,31.0547,31.1448,31.0322,31.0472,456700.0
2011-05-17 10:15:00,41.4,41.5,41.36,41.48,556000.0,31.0697,31.1448,31.0397,31.1298,556000.0
2011-05-17 10:20:00,41.48,41.5,41.42,41.44,377500.0,31.1298,31.1448,31.0847,31.0997,377500.0
2011-05-17 10:25:00,41.45,41.53,41.43,41.44,468100.0,31.1072,31.1673,31.0922,31.0997,468100.0
2011-05-17 10:30:00,41.44,41.44,41.3,41.3,309400.0,31.0997,31.0997,30.9947,30.9947,309400.0
2011-05-17 10:35:00,41.3,41.34,41.21,41.3,357800.0,30.9947,31.0247,30.9271,30.9947,357800.0
2011-05-17 10:40:00,41.3,41.32,41.22,41.24,390900.0,30.9947,31.0097,30.9346,30.9496,390900.0
2011-05-17 10:45:00,41.25,41.3,41.23,41.29,267400.0,30.9571,30.9947,30.9421,30.9872,267400.0
2011-05-17 10:50:00,41.29,41.3,41.18,41.25,476900.0,30.9872,30.9947,30.9046,30.9571,476900.0
2011-05-17 10:55:00,41.26,41.28,41.22,41.24,336300.0,30.9646,30.9797,30.9346,30.9496,336300.0
2011-05-17 11:00:00,41.24,41.25,41.18,41.19,320800.0,30.9496,30.9571,30.9046,30.9121,320800.0
2011-05-17 11:05:00,41.19,41.21,41.08,41.15,469500.0,30.9121,30.9271,30.8296,30.8821,469500.0
2011-05-17 11:10:00,41.15,41.23,41.1,41.12,528100.0,30.8821,30.9421,30.8446,30.8596,528100.0
2011-05-17 11:15:00,41.11,41.16,41.06,41.15,760600.0,30.8521,30.8896,30.8146,30.8821,760600.0
2011-05-17 11:20:00,41.14,41.2,41.14,41.18,383700.0,30.8746,30.9196,30.8746,30.9046,383700.0
2011-05-17 11:25:00,41.18,41.21,41.14,41.18,320200.0,30.9046,30.9271,30.8746,30.9046,320200.0
2011-05-17 11:30:00,41.17,41.2,41.05,41.1,410800.0,30.8971,30.9196,30.807,30.8446,410800.0
2011-05-17 11:35:00,41.1,41.11,41.0,41.01,955200.0,30.8446,30.8521,30.7695,30.777,955200.0
2011-05-17 11:40:00,41.01,41.15,41.0,41.09,573200.0,30.777,30.8821,30.7695,30.8371,573200.0
2011-05-17 11:45:00,41.09,41.22,41.08,41.2,683200.0,30.8371,30.9346,30.8296,30.9196,683200.0
2011-05-17 11:50:00,41.2,41.22,41.16,41.2,536200.0,30.9196,30.9346,30.8896,30.9196,536200.0
2011-05-17 11:55:00,41.19,41.26,41.17,41.23,596200.0,30.9121,30.9646,30.8971,30.9421,596200.0
2011-05-17 12:00:00,41.22,41.26,41.2,41.24,485500.0,30.9346,30.9646,30.9196,30.9496,485500.0
2011-05-17 12:05:00,41.26,41.32,41.25,41.31,526600.0,30.9646,31.0097,30.9571,31.0022,526600.0
2011-05-17 12:10:00,41.32,41.45,41.31,41.44,539400.0,31.0097,31.1072,31.0022,31.0997,539400.0
2011-05-17 12:15:00,41.43,41.46,41.34,41.36,443100.0,31.0922,31.1147,31.0247,31.0397,443100.0
2011-05-17 12:20:00,41.36,41.44,41.35,41.36,339500.0,31.0397,31.0997,31.0322,31.0397,339500.0
2011-05-17 12:25:00,41.36,41.38,41.3,41.31,242800.0,31.0397,31.0547,30.9947,31.0022,242800.0
2011-05-17 12:30:00,41.3,41.41,41.27,41.37,392100.0,30.9947,31.0772,30.9722,31.0472,392100.0
2011-05-17 12:35:00,41.37,41.37,41.31,41.34,220600.0,31.0472,31.0472,31.0022,31.0247,220600.0
2011-05-17 12:40:00,41.34,41.43,41.32,41.38,312000.0,31.0247,31.0922,31.0097,31.0547,312000.0
2011-05-17 12:45:00,41.38,41.39,41.28,41.34,345000.0,31.0547,31.0622,30.9797,31.0247,345000.0
2011-05-17 12:50:00,41.34,41.44,41.31,41.33,501300.0,31.0247,31.0997,31.0022,31.0172,501300.0
2011-05-17 12:55:00,41.33,41.33,41.24,41.29,286900.0,31.0172,31.0172,30.9496,30.9872,286900.0
2011-05-17 13:00:00,41.29,41.32,41.21,41.22,383100.0,30.9872,31.0097,30.9271,30.9346,383100.0
2011-05-17 13:05:00,41.22,41.26,41.22,41.24,365300.0,30.9346,30.9646,30.9346,30.9496,365300.0
2011-05-17 13:10:00,41.24,41.25,41.2,41.24,166300.0,30.9496,30.9571,30.9196,30.9496,166300.0
2011-05-17 13:15:00,41.24,41.25,41.2,41.2,185900.0,30.9496,30.9571,30.9196,30.9196,185900.0
2011-05-17 13:20:00,41.2,41.21,41.2,41.2,230800.0,30.9196,30.9271,30.9196,30.9196,230800.0
2011-05-17 13:25:00,41.21,41.22,41.2,41.21,140900.0,30.9271,30.9346,30.9196,30.9271,140900.0
2011-05-17 13:30:00,41.21,41.28,41.2,41.26,313100.0,30.9271,30.9797,30.9196,30.9646,313100.0
2011-05-17 13:35:00,41.26,41.3,41.25,41.27,279200.0,30.9646,30.9947,30.9571,30.9722,279200.0
2011-05-17 13:40:00,41.27,41.29,41.22,41.28,316500.0,30.9722,30.9872,30.9346,30.9797,316500.0
2011-05-17 13:45:00,41.28,41.32,41.26,41.32,217700.0,30.9797,31.0097,30.9646,31.0097,217700.0
2011-05-17 13:50:00,41.31,41.37,41.27,41.27,266500.0,31.0022,31.0472,30.9722,30.9722,266500.0
2011-05-17 13:55:00,41.27,41.29,41.24,41.27,180500.0,30.9722,30.9872,30.9496,30.9722,180500.0
2011-05-17 14:00:00,41.26,41.41,41.25,41.37,386300.0,30.9646,31.0772,30.9571,31.0472,386300.0
2011-05-17 14:05:00,41.38,41.41,41.29,41.31,296600.0,31.0547,31.0772,30.9872,31.0022,296600.0
2011-05-17 14:10:00,41.32,41.35,41.27,41.29,177300.0,31.0097,31.0322,30.9722,30.9872,177300.0
2011-05-17 14:15:00,41.28,41.3,41.25,41.25,149300.0,30.9797,30.9947,30.9571,30.9571,149300.0
2011-05-17 14:20:00,41.25,41.29,41.21,41.22,188800.0,30.9571,30.9872,30.9271,30.9346,188800.0
2011-05-17 14:25:00,41.22,41.24,41.2,41.2,201000.0,30.9346,30.9496,30.9196,30.9196,201000.0
2011-05-17 14:30:00,41.2,41.24,41.2,41.23,237300.0,30.9196,30.9496,30.9196,30.9421,237300.0
2011-05-17 14:35:00,41.24,41.26,41.21,41.25,126700.0,30.9496,30.9646,30.9271,30.9571,126700.0
2011-05-17 14:40:00,41.25,41.26,41.18,41.18,340100.0,30.9571,30.9646,30.9046,30.9046,340100.0
2011-05-17 14:45:00,41.18,41.33,41.17,41.32,355800.0,30.9046,31.0172,30.8971,31.0097,355800.0
2011-05-17 14:50:00,41.32,41.36,41.31,41.35,288400.0,31.0097,31.0397,31.0022,31.0322,288400.0
2011-05-17 14:55:00,41.34,41.41,41.32,41.41,362500.0,31.0247,31.0772,31.0097,31.0772,362500.0
2011-05-17 15:00:00,41.4,41.48,41.38,41.44,522800.0,31.0697,31.1298,31.0547,31.0997,522800.0
2011-05-17 15:05:00,41.45,41.48,41.4,41.47,395300.0,31.1072,31.1298,31.0697,31.1222,395300.0
2011-05-17 15:10:00,41.47,41.5,41.46,41.46,282400.0,31.1222,31.1448,31.1147,31.1147,282400.0
2011-05-17 15:15:00,41.46,41.5,41.39,41.46,699900.0,31.1147,31.1448,31.0622,31.1147,699900.0
2011-05-17 15:20:00,41.46,41.51,41.44,41.5,435500.0,31.1147,31.1523,31.0997,31.1448,435500.0
2011-05-17 15:25:00,41.49,41.51,41.44,41.51,363700.0,31.1373,31.1523,31.0997,31.1523,363700.0
2011-05-17 15:30:00,41.5,41.51,41.46,41.48,302300.0,31.1448,31.1523,31.1147,31.1298,302300.0
2011-05-17 15:35:00,41.49,41.65,41.47,41.62,1018700.0,31.1373,31.2573,31.1222,31.2348,1018700.0
2011-05-17 15:40:00,41.62,41.65,41.52,41.53,741800.0,31.2348,31.2573,31.1598,31.1673,741800.0
2011-05-17 15:45:00,41.54,41.57,41.5,41.56,913300.0,31.1748,31.1973,31.1448,31.1898,913300.0
2011-05-17 15:50:00,41.56,41.57,41.5,41.55,933300.0,31.1898,31.1973,31.1448,31.1823,933300.0
2011-05-17 15:55:00,41.55,41.55,41.47,41.55,1060300.0,31.1823,31.1823,31.1222,31.1823,1060300.0
2011-05-18 09:30:00,41.49,41.55,41.23,41.27,992400.0,31.1373,31.1823,30.9421,30.9722,992400.0
2011-05-18 09:35:00,41.29,41.38,41.2,41.22,790900.0,30.9872,31.0547,30.9196,30.9346,790900.0
2011-05-18 09:40:00,41.22,41.31,41.2,41.23,718700.0,30.9346,31.0022,30.9196,30.9421,718700.0
2011-05-18 09:45:00,41.24,41.3,41.2,41.25,593300.0,30.9496,30.9947,30.9196,30.9571,593300.0
2011-05-18 09:50:00,41.24,41.32,41.2,41.25,557500.0,30.9496,31.0097,30.9196,30.9571,557500.0
2011-05-18 09:55:00,41.25,41.32,41.21,41.24,609400.0,30.9571,31.0097,30.9271,30.9496,609400.0
2011-05-18 10:00:00,41.24,41.26,41.18,41.18,413600.0,30.9496,30.9646,30.9046,30.9046,413600.0
2011-05-18 10:05:00,41.18,41.2,41.07,41.15,900800.0,30.9046,30.9196,30.8221,30.8821,900800.0
2011-05-18 10:10:00,41.14,41.16,41.1,41.15,419000.0,30.8746,30.8896,30.8446,30.8821,419000.0
2011-05-18 10:15:00,41.15,41.21,41.13,41.19,289300.0,30.8821,30.9271,30.8671,30.9121,289300.0
2011-05-18 10:20:00,41.2,41.23,41.17,41.18,288600.0,30.9196,30.9421,30.8971,30.9046,288600.0
2011-05-18 10:25:00,41.19,41.29,41.18,41.24,294100.0,30.9121,30.9872,30.9046,30.9496,294100.0
2011-05-18 10:30:00,41.24,41.34,41.23,41.27,363100.0,30.9496,31.0247,30.9421,30.9722,363100.0
2011-05-18 10:35:00,41.28,41.33,41.25,41.31,273300.0,30.9797,31.0172,30.9571,31.0022,273300.0
2011-05-18 10:40:00,41.3,41.33,41.25,41.27,240600.0,30.9947,31.0172,30.9571,30.9722,240600.0
2011-05-18 10:45:00,41.27,41.33,41.27,41.31,271500.0,30.9722,31.0172,30.9722,31.0022,271500.0
2011-05-18 10:50:00,41.3,41.32,41.23,41.25,354700.0,30.9947,31.0097,30.9421,30.9571,354700.0
2011-05-18 10:55:00,41.24,41.3,41.21,41.28,246900.0,30.9496,30.9947,30.9271,30.9797,246900.0
2011-05-18 11:00:00,41.28,41.4,41.27,41.38,377300.0,30.9797,31.0697,30.9722,31.0547,377300.0
2011-05-18 11:05:00,41.39,41.4,41.28,41.31,332800.0,31.0622,31.0697,30.9797,31.0022,332800.0
2011-05-18 11:10:00,41.31,41.33,41.28,41.3,229600.0,31.0022,31.0172,30.9797,30.9947,229600.0
2011-05-18 11:15:00,41.3,41.35,41.26,41.34,218100.0,30.9947,31.0322,30.9646,31.0247,218100.0
2011-05-18 11:20:00,41.34,41.35,41.25,41.26,325700.0,31.0247,31.0322,30.9571,30.9646,325700.0
2011-05-18 11:25:00,41.25,41.27,41.21,41.26,166400.0,30.9571,30.9722,30.9271,30.9646,166400.0
2011-05-18 11:30:00,41.26,41.29,41.24,41.26,165100.0,30.9646,30.9872,30.9496,30.9646,165100.0
2011-05-18 11:35:00,41.26,41.27,41.24,41.24,152500.0,30.9646,30.9722,30.9496,30.9496,152500.0
2011-05-18 11:40:00,41.24,41.26,41.22,41.23,171200.0,30.9496,30.9646,30.9346,30.9421,171200.0
2011-05-18 11:45:00,41.23,41.24,41.17,41.2,236800.0,30.9421,30.9496,30.8971,30.9196,236800.0
2011-05-18 11:50:00,41.19,41.21,41.16,41.19,169200.0,30.9121,30.9271,30.8896,30.9121,169200.0
2011-05-18 11:55:00,41.19,41.2,41.14,41.15,209500.0,30.9121,30.9196,30.8746,30.8821,209500.0
2011-05-18 12:00:00,41.16,41.2,41.12,41.16,308300.0,30.8896,30.9196,30.8596,30.8896,308300.0
2011-05-18 12:05:00,41.16,41.17,41.11,41.12,189600.0,30.8896,30.8971,30.8521,30.8596,189600.0
2011-05-18 12:10:00,41.12,41.14,41.1,41.12,246200.0,30.8596,30.8746,30.8446,30.8596,246200.0
2011-05-18 12:15:00,41.12,41.18,41.11,41.17,209800.0,30.8596,30.9046,30.8521,30.8971,209800.0
2011-05-18 12:20:00,41.16,41.17,41.13,41.15,165800.0,30.8896,30.8971,30.8671,30.8821,165800.0
2011-05-18 12:25:00,41.15,41.16,41.11,41.16,176100.0,30.8821,30.8896,30.8521,30.8896,176100.0
2011-05-18 12:30:00,41.16,41.19,41.1,41.12,307100.0,30.8896,30.9121,30.8446,30.8596,307100.0
2011-05-18 12:35:00,41.13,41.18,41.1,41.14,302800.0,30.8671,30.9046,30.8446,30.8746,302800.0
2011-05-18 12:40:00,41.14,41.19,41.12,41.18,183700.0,30.8746,30.9121,30.8596,30.9046,183700.0
2011-05-18 12:45:00,41.19,41.2,41.13,41.15,203200.0,30.9121,30.9196,30.8671,30.8821,203200.0
2011-05-18 12:50:00,41.16,41.2,41.14,41.2,671200.0,30.8896,30.9196,30.8746,30.9196,671200.0
2011-05-18 12:55:00,41.2,41.25,41.18,41.23,708300.0,30.9196,30.9571,30.9046,30.9421,708300.0
2011-05-18 13:00:00,41.23,41.29,41.22,41.27,444900.0,30.9421,30.9872,30.9346,30.9722,444900.0
2011-05-18 13:05:00,41.27,41.34,41.25,41.31,921000.0,30.9722,31.0247,30.9571,31.0022,921000.0
2011-05-18 13:10:00,41.32,41.32,41.23,41.25,141700.0,31.0097,31.0097,30.9421,30.9571,141700.0
2011-05-18 13:15:00,41.25,41.3,41.24,41.27,331000.0,30.9571,30.9947,30.9496,30.9722,331000.0
2011-05-18 13:20:00,41.27,41.29,41.25,41.26,195200.0,30.9722,30.9872,30.9571,30.9646,195200.0
2011-05-18 13:25:00,41.27,41.27,41.24,41.25,141400.0,30.9722,30.9722,30.9496,30.9571,141400.0
2011-05-18 13:30:00,41.25,41.25,41.2,41.23,314600.0,30.9571,30.9571,30.9196,30.9421,314600.0
2011-05-18 13:35:00,41.22,41.25,41.22,41.23,141300.0,30.9346,30.9571,30.9346,30.9421,141300.0
2011-05-18 13:40:00,41.23,41.27,41.23,41.23,111300.0,30.9421,30.9722,30.9421,30.9421,111300.0
2011-05-18 13:45:00,41.23,41.26,41.23,41.23,97000.0,30.9421,30.9646,30.9421,30.9421,97000.0
2011-05-18 13:50:00,41.24,41.24,41.2,41.21,330700.0,30.9496,30.9496,30.9196,30.9271,330700.0
2011-05-18 13:55:00,41.2,41.24,41.19,41.22,1104600.0,30.9196,30.9496,30.9121,30.9346,1104600.0
2011-05-18 14:00:00,41.22,41.24,41.1,41.12,665500.0,30.9346,30.9496,30.8446,30.8596,665500.0
2011-05-18 14:05:00,41.11,41.26,41.11,41.18,622700.0,30.8521,30.9646,30.8521,30.9046,622700.0
2011-05-18 14:10:00,41.18,41.22,41.15,41.15,227600.0,30.9046,30.9346,30.8821,30.8821,227600.0
2011-05-18 14:15:00,41.15,41.19,41.13,41.17,313600.0,30.8821,30.9121,30.8671,30.8971,313600.0
2011-05-18 14:20:00,41.17,41.2,41.15,41.15,222900.0,30.8971,30.9196,30.8821,30.8821,222900.0
2011-05-18 14:25:00,41.16,41.18,41.1,41.13,446400.0,30.8896,30.9046,30.8446,30.8671,446400.0
2011-05-18 14:30:00,41.13,41.17,41.12,41.14,224400.0,30.8671,30.8971,30.8596,30.8746,224400.0
2011-05-18 14:35:00,41.14,41.15,41.03,41.04,482900.0,30.8746,30.8821,30.792,30.7995,482900.0
2011-05-18 14:40:00,41.05,41.06,41.0,41.02,620100.0,30.807,30.8146,30.7695,30.7845,620100.0
2011-05-18 14:45:00,41.02,41.06,41.01,41.05,264100.0,30.7845,30.8146,30.777,30.807,264100.0
2011-05-18 14:50:00,41.06,41.06,41.03,41.04,281500.0,30.8146,30.8146,30.792,30.7995,281500.0
2011-05-18 14:55:00,41.04,41.05,41.02,41.03,184000.0,30.7995,30.807,30.7845,30.792,184000.0
2011-05-18 15:00:00,41.03,41.1,41.02,41.1,294700.0,30.792,30.8446,30.7845,30.8446,294700.0
2011-05-18 15:05:00,41.11,41.14,41.1,41.12,372500.0,30.8521,30.8746,30.8446,30.8596,372500.0
2011-05-18 15:10:00,41.12,41.2,41.11,41.18,375400.0,30.8596,30.9196,30.8521,30.9046,375400.0
2011-05-18 15:15:00,41.17,41.19,41.15,41.16,354700.0,30.8971,30.9121,30.8821,30.8896,354700.0
2011-05-18 15:20:00,41.16,41.25,41.15,41.22,493200.0,30.8896,30.9571,30.8821,30.9346,493200.0
2011-05-18 15:25:00,41.22,41.25,41.2,41.24,238900.0,30.9346,30.9571,30.9196,30.9496,238900.0
2011-05-18 15:30:00,41.23,41.25,41.21,41.22,286400.0,30.9421,30.9571,30.9271,30.9346,286400.0
2011-05-18 15:35:00,41.21,41.23,41.15,41.15,389100.0,30.9271,30.9421,30.8821,30.8821,389100.0
2011-05-18 15:40:00,41.15,41.26,41.15,41.23,1149800.0,30.8821,30.9646,30.8821,30.9421,1149800.0
2011-05-18 15:45:00,41.24,41.25,41.19,41.19,762600.0,30.9496,30.9571,30.9121,30.9121,762600.0
2011-05-18 15:50:00,41.19,41.25,41.18,41.21,742000.0,30.9121,30.9571,30.9046,30.9271,742000.0
2011-05-18 15:55:00,41.21,41.23,41.19,41.23,1532100.0,30.9271,30.9421,30.9121,30.9421,1532100.0
2011-05-19 09:30:00,41.35,41.54,41.34,41.5,1575300.0,31.0322,31.1748,31.0247,31.1448,1575300.0
2011-05-19 09:35:00,41.5,41.59,41.48,41.49,972300.0,31.1448,31.2123,31.1298,31.1373,972300.0
2011-05-19 09:40:00,41.49,41.55,41.42,41.55,648200.0,31.1373,31.1823,31.0847,31.1823,648200.0
2011-05-19 09:45:00,41.56,41.57,41.52,41.53,1016400.0,31.1898,31.1973,31.1598,31.1673,1016400.0
2011-05-19 09:50:00,41.53,41.55,41.48,41.55,325100.0,31.1673,31.1823,31.1298,31.1823,325100.0
2011-05-19 09:55:00,41.55,41.62,41.5,41.55,907100.0,31.1823,31.2348,31.1448,31.1823,907100.0
2011-05-19 10:00:00,41.55,41.56,41.44,41.49,795100.0,31.1823,31.1898,31.0997,31.1373,795100.0
2011-05-19 10:05:00,41.49,41.56,41.47,41.48,303400.0,31.1373,31.1898,31.1222,31.1298,303400.0
2011-05-19 10:10:00,41.49,41.51,41.35,41.39,441900.0,31.1373,31.1523,31.0322,31.0622,441900.0
2011-05-19 10:15:00,41.39,41.41,41.35,41.4,479300.0,31.0622,31.0772,31.0322,31.0697,479300.0
2011-05-19 10:20:00,41.4,41.42,41.37,41.38,732900.0,31.0697,31.0847,31.0472,31.0547,732900.0
2011-05-19 10:25:00,41.39,41.46,41.37,41.42,425000.0,31.0622,31.1147,31.0472,31.0847,425000.0
2011-05-19 10:30:00,41.42,41.43,41.35,41.35,502800.0,31.0847,31.0922,31.0322,31.0322,502800.0
2011-05-19 10:35:00,41.36,41.4,41.34,41.37,450100.0,31.0397,31.0697,31.0247,31.0472,450100.0
2011-05-19 10:40:00,41.37,41.39,41.34,41.34,332000.0,31.0472,31.0622,31.0247,31.0247,332000.0
2011-05-19 10:45:00,41.34,41.39,41.34,41.36,338000.0,31.0247,31.0622,31.0247,31.0397,338000.0
2011-05-19 10:50:00,41.35,41.36,41.25,41.27,569400.0,31.0322,31.0397,30.9571,30.9722,569400.0
2011-05-19 10:55:00,41.27,41.33,41.26,41.3,415800.0,30.9722,31.0172,30.9646,30.9947,415800.0
2011-05-19 11:00:00,41.29,41.31,41.28,41.3,299000.0,30.9872,31.0022,30.9797,30.9947,299000.0
2011-05-19 11:05:00,41.3,41.32,41.25,41.28,199100.0,30.9947,31.0097,30.9571,30.9797,199100.0
2011-05-19 11:10:00,41.27,41.3,41.24,41.28,560100.0,30.9722,30.9947,30.9496,30.9797,560100.0
2011-05-19 11:15:00,41.28,41.31,41.27,41.3,246500.0,30.9797,31.0022,30.9722,30.9947,246500.0
2011-05-19 11:20:00,41.3,41.33,41.28,41.29,251200.0,30.9947,31.0172,30.9797,30.9872,251200.0
2011-05-19 11:25:00,41.28,41.28,41.17,41.2,456700.0,30.9797,30.9797,30.8971,30.9196,456700.0
2011-05-19 11:30:00,41.2,41.24,41.18,41.22,240600.0,30.9196,30.9496,30.9046,30.9346,240600.0
2011-05-19 11:35:00,41.22,41.25,41.2,41.23,312100.0,30.9346,30.9571,30.9196,30.9421,312100.0
2011-05-19 11:40:00,41.24,41.28,41.23,41.28,247900.0,30.9496,30.9797,30.9421,30.9797,247900.0
2011-05-19 11:45:00,41.27,41.33,41.27,41.31,231000.0,30.9722,31.0172,30.9722,31.0022,231000.0
2011-05-19 11:50:00,41.31,41.32,41.28,41.31,356100.0,31.0022,31.0097,30.9797,31.0022,356100.0
2011-05-19 11:55:00,41.31,41.33,41.27,41.32,325400.0,31.0022,31.0172,30.9722,31.0097,325400.0
2011-05-19 12:00:00,41.31,41.32,41.3,41.31,220400.0,31.0022,31.0097,30.9947,31.0022,220400.0
2011-05-19 12:05:00,41.3,41.39,41.3,41.38,330700.0,30.9947,31.0622,30.9947,31.0547,330700.0
2011-05-19 12:10:00,41.37,41.39,41.35,41.35,290200.0,31.0472,31.0622,31.0322,31.0322,290200.0
2011-05-19 12:15:00,41.35,41.39,41.32,41.33,301800.0,31.0322,31.0622,31.0097,31.0172,301800.0
2011-05-19 12:20:00,41.34,41.37,41.32,41.34,175200.0,31.0247,31.0472,31.0097,31.0247,175200.0
2011-05-19 12:25:00,41.34,41.4,41.3,41.38,179800.0,31.0247,31.0697,30.9947,31.0547,179800.0
2011-05-19 12:30:00,41.38,41.39,41.3,41.3,232900.0,31.0547,31.0622,30.9947,30.9947,232900.0
2011-05-19 12:35:00,41.3,41.34,41.27,41.33,163800.0,30.9947,31.0247,30.9722,31.0172,163800.0
2011-05-19 12:40:00,41.33,41.34,41.25,41.28,238700.0,31.0172,31.0247,30.9571,30.9797,238700.0
2011-05-19 12:45:00,41.28,41.35,41.27,41.33,193300.0,30.9797,31.0322,30.9722,31.0172,193300.0
2011-05-19 12:50:00,41.33,41.34,41.29,41.33,104900.0,31.0172,31.0247,30.9872,31.0172,104900.0
2011-05-19 12:55:00,41.33,41.33,41.27,41.3,125200.0,31.0172,31.0172,30.9722,30.9947,125200.0
2011-05-19 13:00:00,41.3,41.31,41.27,41.27,164700.0,30.9947,31.0022,30.9722,30.9722,164700.0
2011-05-19 13:05:00,41.27,41.34,41.27,41.31,213300.0,30.9722,31.0247,30.9722,31.0022,213300.0
2011-05-19 13:10:00,41.32,41.34,41.3,41.33,66300.0,31.0097,31.0247,30.9947,31.0172,66300.0
2011-05-19 13:15:00,41.32,41.37,41.32,41.37,136900.0,31.0097,31.0472,31.0097,31.0472,136900.0
2011-05-19 13:20:00,41.36,41.38,41.34,41.35,110800.0,31.0397,31.0547,31.0247,31.0322,110800.0
2011-05-19 13:25:00,41.35,41.36,41.33,41.34,71200.0,31.0322,31.0397,31.0172,31.0247,71200.0
2011-05-19 13:30:00,41.35,41.35,41.3,41.32,353600.0,31.0322,31.0322,30.9947,31.0097,353600.0
2011-05-19 13:35:00,41.31,41.36,41.31,41.34,172000.0,31.0022,31.0397,31.0022,31.0247,172000.0
2011-05-19 13:40:00,41.35,41.38,41.34,41.37,186100.0,31.0322,31.0547,31.0247,31.0472,186100.0
2011-05-19 13:45:00,41.38,41.4,41.37,41.39,146200.0,31.0547,31.0697,31.0472,31.0622,146200.0
2011-05-19 13:50:00,41.39,41.4,41.38,41.4,154800.0,31.0622,31.0697,31.0547,31.0697,154800.0
2011-05-19 13:55:00,41.4,41.45,41.39,41.44,329700.0,31.0697,31.1072,31.0622,31.0997,329700.0
2011-05-19 14:00:00,41.43,41.48,41.43,41.48,170700.0,31.0922,31.1298,31.0922,31.1298,170700.0
2011-05-19 14:05:00,41.48,41.49,41.45,41.46,214300.0,31.1298,31.1373,31.1072,31.1147,214300.0
2011-05-19 14:10:00,41.45,41.48,41.39,41.41,210600.0,31.1072,31.1298,31.0622,31.0772,210600.0
2011-05-19 14:15:00,41.41,41.41,41.35,41.37,237300.0,31.0772,31.0772,31.0322,31.0472,237300.0
2011-05-19 14:20:00,41.37,41.39,41.35,41.36,104300.0,31.0472,31.0622,31.0322,31.0397,104300.0
2011-05-19 14:25:00,41.35,41.36,41.3,41.32,225300.0,31.0322,31.0397,30.9947,31.0097,225300.0
2011-05-19 14:30:00,41.31,41.34,41.3,41.34,146800.0,31.0022,31.0247,30.9947,31.0247,146800.0
2011-05-19 14:35:00,41.34,41.37,41.33,41.36,223400.0,31.0247,31.0472,31.0172,31.0397,223400.0
2011-05-19 14:40:00,41.37,41.37,41.28,41.31,232400.0,31.0472,31.0472,30.9797,31.0022,232400.0
2011-05-19 14:45:00,41.3,41.38,41.29,41.37,156700.0,30.9947,31.0547,30.9872,31.0472,156700.0
2011-05-19 14:50:00,41.36,41.37,41.32,41.34,191000.0,31.0397,31.0472,31.0097,31.0247,191000.0
2011-05-19 14:55:00,41.35,41.36,41.3,41.31,175200.0,31.0322,31.0397,30.9947,31.0022,175200.0
2011-05-19 15:00:00,41.32,41.33,41.3,41.31,116300.0,31.0097,31.0172,30.9947,31.0022,116300.0
2011-05-19 15:05:00,41.3,41.33,41.29,41.32,141300.0,30.9947,31.0172,30.9872,31.0097,141300.0
2011-05-19 15:10:00,41.32,41.34,41.3,41.33,175600.0,31.0097,31.0247,30.9947,31.0172,175600.0
2011-05-19 15:15:00,41.33,41.39,41.32,41.37,196000.0,31.0172,31.0622,31.0097,31.0472,196000.0
2011-05-19 15:20:00,41.36,41.41,41.36,41.37,326500.0,31.0397,31.0772,31.0397,31.0472,326500.0
2011-05-19 15:25:00,41.37,41.44,41.35,41.44,385300.0,31.0472,31.0997,31.0322,31.0997,385300.0
2011-05-19 15:30:00,41.44,41.5,41.44,41.46,568200.0,31.0997,31.1448,31.0997,31.1147,568200.0
2011-05-19 15:35:00,41.46,41.47,41.42,41.46,362700.0,31.1147,31.1222,31.0847,31.1147,362700.0
2011-05-19 15:40:00,41.45,41.51,41.44,41.47,858700.0,31.1072,31.1523,31.0997,31.1222,858700.0
2011-05-19 15:45:00,41.48,41.51,41.43,41.45,585200.0,31.1298,31.1523,31.0922,31.1072,585200.0
2011-05-19 15:50:00,41.45,41.45,41.35,41.37,799000.0,31.1072,31.1072,31.0322,31.0472,799000.0
2011-05-19 15:55:00,41.37,41.41,41.35,41.38,1335500.0,31.0472,31.0772,31.0322,31.0547,1335500.0
2011-05-20 09:30:00,41.12,41.3,41.05,41.26,1414500.0,30.8596,30.9947,30.807,30.9646,1414500.0
2011-05-20 09:35:00,41.26,41.41,41.23,41.39,557400.0,30.9646,31.0772,30.9421,31.0622,557400.0
2011-05-20 09:40:00,41.39,41.64,41.37,41.59,1052400.0,31.0622,31.2498,31.0472,31.2123,1052400.0
2011-05-20 09:45:00,41.59,41.64,41.49,41.59,1049700.0,31.2123,31.2498,31.1373,31.2123,1049700.0
2011-05-20 09:50:00,41.58,41.62,41.47,41.48,706100.0,31.2048,31.2348,31.1222,31.1298,706100.0
2011-05-20 09:55:00,41.49,41.54,41.46,41.49,607100.0,31.1373,31.1748,31.1147,31.1373,607100.0
2011-05-20 10:00:00,41.5,41.53,41.46,41.5,433300.0,31.1448,31.1673,31.1147,31.1448,433300.0
2011-05-20 10:05:00,41.5,41.52,41.46,41.5,322800.0,31.1448,31.1598,31.1147,31.1448,322800.0
2011-05-20 10:10:00,41.49,41.56,41.48,41.48,323400.0,31.1373,31.1898,31.1298,31.1298,323400.0
2011-05-20 10:15:00,41.48,41.48,41.38,41.42,454500.0,31.1298,31.1298,31.0547,31.0847,454500.0
2011-05-20 10:20:00,41.43,41.45,41.32,41.34,263900.0,31.0922,31.1072,31.0097,31.0247,263900.0
2011-05-20 10:25:00,41.34,41.42,41.33,41.36,274000.0,31.0247,31.0847,31.0172,31.0397,274000.0
2011-05-20 10:30:00,41.36,41.39,41.32,41.39,220200.0,31.0397,31.0622,31.0097,31.0622,220200.0
2011-05-20 10:35:00,41.39,41.44,41.35,41.41,242300.0,31.0622,31.0997,31.0322,31.0772,242300.0
2011-05-20 10:40:00,41.41,41.43,41.36,41.39,174600.0,31.0772,31.0922,31.0397,31.0622,174600.0
2011-05-20 10:45:00,41.39,41.39,41.3,41.31,279900.0,31.0622,31.0622,30.9947,31.0022,279900.0
2011-05-20 10:50:00,41.31,41.36,41.3,41.34,246900.0,31.0022,31.0397,30.9947,31.0247,246900.0
2011-05-20 10:55:00,41.34,41.36,41.3,41.33,154100.0,31.0247,31.0397,30.9947,31.0172,154100.0
2011-05-20 11:00:00,41.34,41.34,41.26,41.3,443500.0,31.0247,31.0247,30.9646,30.9947,443500.0
2011-05-20 11:05:00,41.3,41.34,41.28,41.29,231800.0,30.9947,31.0247,30.9797,30.9872,231800.0
2011-05-20 11:10:00,41.29,41.36,41.28,41.35,238900.0,30.9872,31.0397,30.9797,31.0322,238900.0
2011-05-20 11:15:00,41.35,41.42,41.32,41.41,320800.0,31.0322,31.0847,31.0097,31.0772,320800.0
2011-05-20 11:20:00,41.41,41.41,41.35,41.36,239100.0,31.0772,31.0772,31.0322,31.0397,239100.0
2011-05-20 11:25:00,41.36,41.41,41.35,41.4,212000.0,31.0397,31.0772,31.0322,31.0697,212000.0
2011-05-20 11:30:00,41.41,41.43,41.38,41.42,233800.0,31.0772,31.0922,31.0547,31.0847,233800.0
2011-05-20 11:35:00,41.42,41.45,41.41,41.41,194100.0,31.0847,31.1072,31.0772,31.0772,194100.0
2011-05-20 11:40:00,41.41,41.41,41.38,41.39,97100.0,31.0772,31.0772,31.0547,31.0622,97100.0
2011-05-20 11:45:00,41.39,41.43,41.36,41.36,185200.0,31.0622,31.0922,31.0397,31.0397,185200.0
2011-05-20 11:50:00,41.37,41.37,41.25,41.27,285400.0,31.0472,31.0472,30.9571,30.9722,285400.0
2011-05-20 11:55:00,41.27,41.3,41.25,41.27,332700.0,30.9722,30.9947,30.9571,30.9722,332700.0
2011-05-20 12:00:00,41.27,41.3,41.25,41.28,212200.0,30.9722,30.9947,30.9571,30.9797,212200.0
2011-05-20 12:05:00,41.28,41.29,41.2,41.21,239700.0,30.9797,30.9872,30.9196,30.9271,239700.0
2011-05-20 12:10:00,41.21,41.24,41.16,41.22,462800.0,30.9271,30.9496,30.8896,30.9346,462800.0
2011-05-20 12:15:00,41.22,41.27,41.21,41.25,224700.0,30.9346,30.9722,30.9271,30.9571,224700.0
2011-05-20 12:20:00,41.25,41.3,41.24,41.27,224000.0,30.9571,30.9947,30.9496,30.9722,224000.0
2011-05-20 12:25:00,41.26,41.31,41.26,41.29,148400.0,30.9646,31.0022,30.9646,30.9872,148400.0
2011-05-20 12:30:00,41.3,41.33,41.27,41.31,234100.0,30.9947,31.0172,30.9722,31.0022,234100.0
2011-05-20 12:35:00,41.31,41.35,41.29,41.33,272600.0,31.0022,31.0322,30.9872,31.0172,272600.0
2011-05-20 12:40:00,41.32,41.37,41.27,41.27,212500.0,31.0097,31.0472,30.9722,30.9722,212500.0
2011-05-20 12:45:00,41.27,41.29,41.23,41.25,169900.0,30.9722,30.9872,30.9421,30.9571,169900.0
2011-05-20 12:50:00,41.26,41.26,41.19,41.22,196600.0,30.9646,30.9646,30.9121,30.9346,196600.0
2011-05-20 12:55:00,41.21,41.21,41.15,41.15,246100.0,30.9271,30.9271,30.8821,30.8821,246100.0
2011-05-20 13:00:00,41.15,41.2,41.14,41.19,333900.0,30.8821,30.9196,30.8746,30.9121,333900.0
2011-05-20 13:05:00,41.18,41.19,41.15,41.15,175900.0,30.9046,30.9121,30.8821,30.8821,175900.0
2011-05-20 13:10:00,41.16,41.18,41.12,41.13,238500.0,30.8896,30.9046,30.8596,30.8671,238500.0
2011-05-20 13:15:00,41.13,41.16,41.12,41.15,215200.0,30.8671,30.8896,30.8596,30.8821,215200.0
2011-05-20 13:20:00,41.15,41.22,41.15,41.18,309100.0,30.8821,30.9346,30.8821,30.9046,309100.0
2011-05-20 13:25:00,41.18,41.2,41.16,41.18,218100.0,30.9046,30.9196,30.8896,30.9046,218100.0
2011-05-20 13:30:00,41.19,41.2,41.18,41.2,164000.0,30.9121,30.9196,30.9046,30.9196,164000.0
2011-05-20 13:35:00,41.2,41.23,41.19,41.23,174600.0,30.9196,30.9421,30.9121,30.9421,174600.0
2011-05-20 13:40:00,41.23,41.26,41.19,41.2,281000.0,30.9421,30.9646,30.9121,30.9196,281000.0
2011-05-20 13:45:00,41.2,41.21,41.12,41.13,270700.0,30.9196,30.9271,30.8596,30.8671,270700.0
2011-05-20 13:50:00,41.13,41.14,41.1,41.11,390200.0,30.8671,30.8746,30.8446,30.8521,390200.0
2011-05-20 13:55:00,41.12,41.14,41.07,41.12,326400.0,30.8596,30.8746,30.8221,30.8596,326400.0
2011-05-20 14:00:00,41.13,41.15,41.1,41.1,329800.0,30.8671,30.8821,30.8446,30.8446,329800.0
2011-05-20 14:05:00,41.1,41.12,41.05,41.05,478800.0,30.8446,30.8596,30.807,30.807,478800.0
2011-05-20 14:10:00,41.05,41.09,41.05,41.07,266800.0,30.807,30.8371,30.807,30.8221,266800.0
2011-05-20 14:15:00,41.07,41.08,41.05,41.07,312500.0,30.8221,30.8296,30.807,30.8221,312500.0
2011-05-20 14:20:00,41.06,41.07,41.04,41.06,356400.0,30.8146,30.8221,30.7995,30.8146,356400.0
2011-05-20 14:25:00,41.05,41.09,41.05,41.07,260400.0,30.807,30.8371,30.807,30.8221,260400.0
2011-05-20 14:30:00,41.07,41.07,41.05,41.05,99400.0,30.8221,30.8221,30.807,30.807,99400.0
2011-05-20 14:35:00,41.05,41.07,41.04,41.05,269800.0,30.807,30.8221,30.7995,30.807,269800.0
2011-05-20 14:40:00,41.05,41.06,41.04,41.05,346800.0,30.807,30.8146,30.7995,30.807,346800.0
2011-05-20 14:45:00,41.05,41.06,41.02,41.03,305900.0,30.807,30.8146,30.7845,30.792,305900.0
2011-05-20 14:50:00,41.03,41.04,41.01,41.02,392100.0,30.792,30.7995,30.777,30.7845,392100.0
2011-05-20 14:55:00,41.02,41.02,41.0,41.01,1030400.0,30.7845,30.7845,30.7695,30.777,1030400.0
2011-05-20 15:00:00,41.01,41.03,40.97,41.0,485000.0,30.777,30.792,30.747,30.7695,485000.0
2011-05-20 15:05:00,40.99,41.02,40.96,40.98,374300.0,30.762,30.7845,30.7395,30.7545,374300.0
2011-05-20 15:10:00,40.98,41.03,40.97,40.99,411400.0,30.7545,30.792,30.747,30.762,411400.0
2011-05-20 15:15:00,41.0,41.03,40.97,40.97,276400.0,30.7695,30.792,30.747,30.747,276400.0
2011-05-20 15:20:00,40.97,41.04,40.96,41.01,433400.0,30.747,30.7995,30.7395,30.777,433400.0
2011-05-20 15:25:00,41.01,41.03,40.99,41.0,494400.0,30.777,30.792,30.762,30.7695,494400.0
2011-05-20 15:30:00,41.0,41.06,41.0,41.05,659400.0,30.7695,30.8146,30.7695,30.807,659400.0
2011-05-20 15:35:00,41.05,41.07,41.04,41.05,554600.0,30.807,30.8221,30.7995,30.807,554600.0
2011-05-20 15:40:00,41.05,41.05,41.03,41.03,530400.0,30.807,30.807,30.792,30.792,530400.0
2011-05-20 15:45:00,41.03,41.04,41.01,41.03,399100.0,30.792,30.7995,30.777,30.792,399100.0
2011-05-20 15:50:00,41.04,41.05,41.0,41.04,1480700.0,30.7995,30.807,30.7695,30.7995,1480700.0
2011-05-20 15:55:00,41.04,41.05,41.01,41.02,1383200.0,30.7995,30.807,30.777,30.7845,1383200.0
2011-05-23 09:30:00,40.32,40.4,40.2,40.39,1760600.0,30.2592,30.3192,30.1691,30.3117,1760600.0
2011-05-23 09:35:00,40.4,40.57,40.34,40.43,1236200.0,30.3192,30.4468,30.2742,30.3418,1236200.0
2011-05-23 09:40:00,40.43,40.55,40.34,40.36,868700.0,30.3418,30.4318,30.2742,30.2892,868700.0
2011-05-23 09:45:00,40.36,40.58,40.33,40.57,885900.0,30.2892,30.4543,30.2667,30.4468,885900.0
2011-05-23 09:50:00,40.57,40.58,40.43,40.49,722200.0,30.4468,30.4543,30.3418,30.3868,722200.0
2011-05-23 09:55:00,40.5,40.64,40.48,40.6,739600.0,30.3943,30.4994,30.3793,30.4693,739600.0
2011-05-23 10:00:00,40.59,40.6,40.5,40.56,504100.0,30.4618,30.4693,30.3943,30.4393,504100.0
2011-05-23 10:05:00,40.55,40.55,40.49,40.51,313000.0,30.4318,30.4318,30.3868,30.4018,313000.0
2011-05-23 10:10:00,40.51,40.51,40.43,40.47,441000.0,30.4018,30.4018,30.3418,30.3718,441000.0
2011-05-23 10:15:00,40.47,40.5,40.38,40.41,529000.0,30.3718,30.3943,30.3042,30.3267,529000.0
2011-05-23 10:20:00,40.41,40.46,40.38,40.45,597800.0,30.3267,30.3643,30.3042,30.3568,597800.0
2011-05-23 10:25:00,40.45,40.48,40.43,40.46,365800.0,30.3568,30.3793,30.3418,30.3643,365800.0
2011-05-23 10:30:00,40.47,40.54,40.46,40.5,481000.0,30.3718,30.4243,30.3643,30.3943,481000.0
2011-05-23 10:35:00,40.5,40.53,40.48,40.52,419500.0,30.3943,30.4168,30.3793,30.4093,419500.0
2011-05-23 10:40:00,40.52,40.53,40.46,40.49,252800.0,30.4093,30.4168,30.3643,30.3868,252800.0
2011-05-23 10:45:00,40.5,40.52,40.44,40.47,315600.0,30.3943,30.4093,30.3493,30.3718,315600.0
2011-05-23 10:50:00,40.48,40.49,40.42,40.47,267200.0,30.3793,30.3868,30.3342,30.3718,267200.0
2011-05-23 10:55:00,40.48,40.52,40.42,40.43,439300.0,30.3793,30.4093,30.3342,30.3418,439300.0
2011-05-23 11:00:00,40.43,40.5,40.42,40.48,258200.0,30.3418,30.3943,30.3342,30.3793,258200.0
2011-05-23 11:05:00,40.49,40.5,40.42,40.47,361200.0,30.3868,30.3943,30.3342,30.3718,361200.0
2011-05-23 11:10:00,40.48,40.52,40.43,40.46,348700.0,30.3793,30.4093,30.3418,30.3643,348700.0
2011-05-23 11:15:00,40.47,40.47,40.4,40.43,363800.0,30.3718,30.3718,30.3192,30.3418,363800.0
2011-05-23 11:20:00,40.44,40.46,40.41,40.42,277200.0,30.3493,30.3643,30.3267,30.3342,277200.0
2011-05-23 11:25:00,40.42,40.45,40.4,40.41,189100.0,30.3342,30.3568,30.3192,30.3267,189100.0
2011-05-23 11:30:00,40.4,40.43,40.38,40.4,375300.0,30.3192,30.3418,30.3042,30.3192,375300.0
2011-05-23 11:35:00,40.39,40.4,40.33,40.39,328800.0,30.3117,30.3192,30.2667,30.3117,328800.0
2011-05-23 11:40:00,40.4,40.41,40.35,40.4,363000.0,30.3192,30.3267,30.2817,30.3192,363000.0
2011-05-23 11:45:00,40.4,40.41,40.38,40.39,225200.0,30.3192,30.3267,30.3042,30.3117,225200.0
2011-05-23 11:50:00,40.39,40.41,40.33,40.36,406800.0,30.3117,30.3267,30.2667,30.2892,406800.0
2011-05-23 11:55:00,40.35,40.38,40.28,40.3,281600.0,30.2817,30.3042,30.2292,30.2442,281600.0
2011-05-23 12:00:00,40.29,40.3,40.25,40.25,214000.0,30.2367,30.2442,30.2067,30.2067,214000.0
2011-05-23 12:05:00,40.25,40.28,40.23,40.24,342200.0,30.2067,30.2292,30.1917,30.1992,342200.0
2011-05-23 12:10:00,40.23,40.24,40.18,40.19,514600.0,30.1917,30.1992,30.1541,30.1616,514600.0
2011-05-23 12:15:00,40.19,40.22,40.18,40.2,409900.0,30.1616,30.1842,30.1541,30.1691,409900.0
2011-05-23 12:20:00,40.2,40.24,40.2,40.22,183700.0,30.1691,30.1992,30.1691,30.1842,183700.0
2011-05-23 12:25:00,40.21,40.24,40.18,40.24,209800.0,30.1766,30.1992,30.1541,30.1992,209800.0
2011-05-23 12:30:00,40.25,40.3,40.22,40.27,263700.0,30.2067,30.2442,30.1842,30.2217,263700.0
2011-05-23 12:35:00,40.27,40.29,40.23,40.27,211700.0,30.2217,30.2367,30.1917,30.2217,211700.0
2011-05-23 12:40:00,40.27,40.28,40.21,40.22,167300.0,30.2217,30.2292,30.1766,30.1842,167300.0
2011-05-23 12:45:00,40.22,40.28,40.21,40.27,292800.0,30.1842,30.2292,30.1766,30.2217,292800.0
2011-05-23 12:50:00,40.27,40.31,40.27,40.29,213200.0,30.2217,30.2517,30.2217,30.2367,213200.0
2011-05-23 12:55:00,40.29,40.3,40.23,40.26,173600.0,30.2367,30.2442,30.1917,30.2142,173600.0
2011-05-23 13:00:00,40.26,40.29,40.24,40.25,181200.0,30.2142,30.2367,30.1992,30.2067,181200.0
2011-05-23 13:05:00,40.25,40.26,40.21,40.24,178200.0,30.2067,30.2142,30.1766,30.1992,178200.0
2011-05-23 13:10:00,40.24,40.25,40.22,40.23,121200.0,30.1992,30.2067,30.1842,30.1917,121200.0
2011-05-23 13:15:00,40.23,40.25,40.22,40.23,217100.0,30.1917,30.2067,30.1842,30.1917,217100.0
2011-05-23 13:20:00,40.23,40.25,40.22,40.23,122800.0,30.1917,30.2067,30.1842,30.1917,122800.0
2011-05-23 13:25:00,40.24,40.25,40.19,40.2,312000.0,30.1992,30.2067,30.1616,30.1691,312000.0
2011-05-23 13:30:00,40.2,40.22,40.19,40.2,148500.0,30.1691,30.1842,30.1616,30.1691,148500.0
2011-05-23 13:35:00,40.2,40.23,40.15,40.15,420000.0,30.1691,30.1917,30.1316,30.1316,420000.0
2011-05-23 13:40:00,40.15,40.18,40.14,40.16,273800.0,30.1316,30.1541,30.1241,30.1391,273800.0
2011-05-23 13:45:00,40.17,40.19,40.15,40.18,164800.0,30.1466,30.1616,30.1316,30.1541,164800.0
2011-05-23 13:50:00,40.17,40.18,40.14,40.15,229700.0,30.1466,30.1541,30.1241,30.1316,229700.0
2011-05-23 13:55:00,40.14,40.2,40.13,40.18,320400.0,30.1241,30.1691,30.1166,30.1541,320400.0
2011-05-23 14:00:00,40.18,40.21,40.17,40.21,285400.0,30.1541,30.1766,30.1466,30.1766,285400.0
2011-05-23 14:05:00,40.2,40.21,40.16,40.2,209000.0,30.1691,30.1766,30.1391,30.1691,209000.0
2011-05-23 14:10:00,40.2,40.23,40.2,40.21,256000.0,30.1691,30.1917,30.1691,30.1766,256000.0
2011-05-23 14:15:00,40.2,40.29,40.2,40.28,492900.0,30.1691,30.2367,30.1691,30.2292,492900.0
2011-05-23 14:20:00,40.28,40.32,40.27,40.32,348200.0,30.2292,30.2592,30.2217,30.2592,348200.0
2011-05-23 14:25:00,40.31,40.33,40.3,40.31,294500.0,30.2517,30.2667,30.2442,30.2517,294500.0
2011-05-23 14:30:00,40.3,40.32,40.29,40.3,205500.0,30.2442,30.2592,30.2367,30.2442,205500.0
2011-05-23 14:35:00,40.3,40.42,40.3,40.37,430800.0,30.2442,30.3342,30.2442,30.2967,430800.0
2011-05-23 14:40:00,40.37,40.39,40.32,40.35,215400.0,30.2967,30.3117,30.2592,30.2817,215400.0
2011-05-23 14:45:00,40.35,40.37,40.3,40.31,332100.0,30.2817,30.2967,30.2442,30.2517,332100.0
2011-05-23 14:50:00,40.31,40.35,40.3,40.32,176900.0,30.2517,30.2817,30.2442,30.2592,176900.0
2011-05-23 14:55:00,40.32,40.35,40.25,40.26,384300.0,30.2592,30.2817,30.2067,30.2142,384300.0
2011-05-23 15:00:00,40.26,40.32,40.25,40.3,325800.0,30.2142,30.2592,30.2067,30.2442,325800.0
2011-05-23 15:05:00,40.3,40.34,40.27,40.28,352400.0,30.2442,30.2742,30.2217,30.2292,352400.0
2011-05-23 15:10:00,40.29,40.31,40.24,40.25,325900.0,30.2367,30.2517,30.1992,30.2067,325900.0
2011-05-23 15:15:00,40.25,40.28,40.25,40.27,192900.0,30.2067,30.2292,30.2067,30.2217,192900.0
2011-05-23 15:20:00,40.27,40.31,40.24,40.24,292900.0,30.2217,30.2517,30.1992,30.1992,292900.0
2011-05-23 15:25:00,40.24,40.26,40.23,40.25,392900.0,30.1992,30.2142,30.1917,30.2067,392900.0
2011-05-23 15:30:00,40.25,40.28,40.24,40.25,328700.0,30.2067,30.2292,30.1992,30.2067,328700.0
2011-05-23 15:35:00,40.25,40.26,40.15,40.15,497300.0,30.2067,30.2142,30.1316,30.1316,497300.0
2011-05-23 15:40:00,40.15,40.17,40.12,40.12,627900.0,30.1316,30.1466,30.1091,30.1091,627900.0
2011-05-23 15:45:00,40.12,40.18,40.1,40.14,955600.0,30.1091,30.1541,30.0941,30.1241,955600.0
2011-05-23 15:50:00,40.14,40.15,40.08,40.09,1281700.0,30.1241,30.1316,30.0791,30.0866,1281700.0
2011-05-23 15:55:00,40.09,40.16,40.06,40.15,1845200.0,30.0866,30.1391,30.0641,30.1316,1845200.0
2011-05-24 09:30:00,40.23,40.33,40.2,40.22,1026200.0,30.1917,30.2667,30.1691,30.1842,1026200.0
2011-05-24 09:35:00,40.22,40.42,40.21,40.28,675600.0,30.1842,30.3342,30.1766,30.2292,675600.0
2011-05-24 09:40:00,40.28,40.32,40.2,40.22,447600.0,30.2292,30.2592,30.1691,30.1842,447600.0
2011-05-24 09:45:00,40.22,40.23,40.07,40.08,680400.0,30.1842,30.1917,30.0716,30.0791,680400.0
2011-05-24 09:50:00,40.08,40.15,40.07,40.1,606000.0,30.0791,30.1316,30.0716,30.0941,606000.0
2011-05-24 09:55:00,40.1,40.19,40.1,40.14,447100.0,30.0941,30.1616,30.0941,30.1241,447100.0
2011-05-24 10:00:00,40.14,40.2,40.04,40.06,722500.0,30.1241,30.1691,30.0491,30.0641,722500.0
2011-05-24 10:05:00,40.06,40.07,40.04,40.05,579500.0,30.0641,30.0716,30.0491,30.0566,579500.0
2011-05-24 10:10:00,40.05,40.1,40.02,40.08,700300.0,30.0566,30.0941,30.0341,30.0791,700300.0
2011-05-24 10:15:00,40.09,40.12,40.08,40.09,449600.0,30.0866,30.1091,30.0791,30.0866,449600.0
2011-05-24 10:20:00,40.08,40.12,40.03,40.04,585200.0,30.0791,30.1091,30.0416,30.0491,585200.0
2011-05-24 10:25:00,40.04,40.05,39.87,39.93,1977700.0,30.0491,30.0566,29.9215,29.9665,1977700.0
2011-05-24 10:30:00,39.93,39.96,39.83,39.93,1541300.0,29.9665,29.989,29.8915,29.9665,1541300.0
2011-05-24 10:35:00,39.92,39.94,39.85,39.89,738700.0,29.959,29.974,29.9065,29.9365,738700.0
2011-05-24 10:40:00,39.89,39.94,39.88,39.93,464000.0,29.9365,29.974,29.929,29.9665,464000.0
2011-05-24 10:45:00,39.92,39.96,39.91,39.91,315200.0,29.959,29.989,29.9515,29.9515,315200.0
2011-05-24 10:50:00,39.92,39.93,39.81,39.82,675700.0,29.959,29.9665,29.8765,29.884,675700.0
2011-05-24 10:55:00,39.83,39.83,39.75,39.78,901400.0,29.8915,29.8915,29.8314,29.8539,901400.0
2011-05-24 11:00:00,39.78,39.88,39.75,39.88,756800.0,29.8539,29.929,29.8314,29.929,756800.0
2011-05-24 11:05:00,39.88,39.88,39.8,39.81,522700.0,29.929,29.929,29.869,29.8765,522700.0
2011-05-24 11:10:00,39.8,39.81,39.75,39.76,772600.0,29.869,29.8765,29.8314,29.8389,772600.0
2011-05-24 11:15:00,39.76,39.79,39.68,39.69,630400.0,29.8389,29.8614,29.7789,29.7864,630400.0
2011-05-24 11:20:00,39.69,39.75,39.68,39.74,1397900.0,29.7864,29.8314,29.7789,29.8239,1397900.0
2011-05-24 11:25:00,39.74,39.75,39.68,39.7,582100.0,29.8239,29.8314,29.7789,29.7939,582100.0
2011-05-24 11:30:00,39.69,39.73,39.65,39.66,457600.0,29.7864,29.8164,29.7564,29.7639,457600.0
2011-05-24 11:35:00,39.66,39.67,39.54,39.55,1073500.0,29.7639,29.7714,29.6738,29.6813,1073500.0
2011-05-24 11:40:00,39.55,39.61,39.41,39.49,1666600.0,29.6813,29.7264,29.5763,29.6363,1666600.0
2011-05-24 11:45:00,39.49,39.54,39.46,39.5,804800.0,29.6363,29.6738,29.6138,29.6438,804800.0
2011-05-24 11:50:00,39.5,39.57,39.49,39.54,734000.0,29.6438,29.6963,29.6363,29.6738,734000.0
2011-05-24 11:55:00,39.55,39.63,39.52,39.61,841900.0,29.6813,29.7414,29.6588,29.7264,841900.0
2011-05-24 12:00:00,39.59,39.75,39.59,39.75,1323500.0,29.7114,29.8314,29.7114,29.8314,1323500.0
2011-05-24 12:05:00,39.74,39.78,39.7,39.77,876300.0,29.8239,29.8539,29.7939,29.8464,876300.0
2011-05-24 12:10:00,39.76,39.79,39.73,39.76,496400.0,29.8389,29.8614,29.8164,29.8389,496400.0
2011-05-24 12:15:00,39.76,39.77,39.74,39.76,311300.0,29.8389,29.8464,29.8239,29.8389,311300.0
2011-05-24 12:20:00,39.76,39.86,39.75,39.85,634500.0,29.8389,29.914,29.8314,29.9065,634500.0
2011-05-24 12:25:00,39.86,39.93,39.82,39.92,648400.0,29.914,29.9665,29.884,29.959,648400.0
2011-05-24 12:30:00,39.92,39.92,39.77,39.8,378500.0,29.959,29.959,29.8464,29.869,378500.0
2011-05-24 12:35:00,39.8,39.83,39.77,39.81,413200.0,29.869,29.8915,29.8464,29.8765,413200.0
2011-05-24 12:40:00,39.83,39.89,39.81,39.86,296500.0,29.8915,29.9365,29.8765,29.914,296500.0
2011-05-24 12:45:00,39.87,39.87,39.8,39.82,376000.0,29.9215,29.9215,29.869,29.884,376000.0
2011-05-24 12:50:00,39.82,39.84,39.8,39.83,147600.0,29.884,29.899,29.869,29.8915,147600.0
2011-05-24 12:55:00,39.82,39.87,39.8,39.81,578500.0,29.884,29.9215,29.869,29.8765,578500.0
2011-05-24 13:00:00,39.81,39.86,39.8,39.82,363300.0,29.8765,29.914,29.869,29.884,363300.0
2011-05-24 13:05:00,39.82,39.83,39.8,39.83,406500.0,29.884,29.8915,29.869,29.8915,406500.0
2011-05-24 13:10:00,39.83,39.84,39.79,39.79,163500.0,29.8915,29.899,29.8614,29.8614,163500.0
2011-05-24 13:15:00,39.79,39.8,39.69,39.72,302700.0,29.8614,29.869,29.7864,29.8089,302700.0
2011-05-24 13:20:00,39.71,39.79,39.71,39.76,385500.0,29.8014,29.8614,29.8014,29.8389,385500.0
2011-05-24 13:25:00,39.77,39.82,39.74,39.81,247800.0,29.8464,29.884,29.8239,29.8765,247800.0
2011-05-24 13:30:00,39.81,39.84,39.78,39.79,201700.0,29.8765,29.899,29.8539,29.8614,201700.0
2011-05-24 13:35:00,39.78,39.85,39.76,39.82,283200.0,29.8539,29.9065,29.8389,29.884,283200.0
2011-05-24 13:40:00,39.82,39.82,39.77,39.8,208500.0,29.884,29.884,29.8464,29.869,208500.0
2011-05-24 13:45:00,39.82,39.82,39.77,39.78,189200.0,29.884,29.884,29.8464,29.8539,189200.0
2011-05-24 13:50:00,39.78,39.88,39.74,39.85,363800.0,29.8539,29.929,29.8239,29.9065,363800.0
2011-05-24 13:55:00,39.86,39.86,39.78,39.83,209700.0,29.914,29.914,29.8539,29.8915,209700.0
2011-05-24 14:00:00,39.85,39.88,39.82,39.83,275700.0,29.9065,29.929,29.884,29.8915,275700.0
2011-05-24 14:05:00,39.83,39.91,39.81,39.89,376000.0,29.8915,29.9515,29.8765,29.9365,376000.0
2011-05-24 14:10:00,39.89,39.97,39.87,39.94,582400.0,29.9365,29.9965,29.9215,29.974,582400.0
2011-05-24 14:15:00,39.94,39.99,39.93,39.99,431600.0,29.974,30.0115,29.9665,30.0115,431600.0
2011-05-24 14:20:00,39.99,40.11,39.98,40.1,1119100.0,30.0115,30.1016,30.004,30.0941,1119100.0
2011-05-24 14:25:00,40.1,40.19,40.09,40.11,942100.0,30.0941,30.1616,30.0866,30.1016,942100.0
2011-05-24 14:30:00,40.11,40.17,40.1,40.15,466800.0,30.1016,30.1466,30.0941,30.1316,466800.0
2011-05-24 14:35:00,40.16,40.16,40.06,40.08,598400.0,30.1391,30.1391,30.0641,30.0791,598400.0
2011-05-24 14:40:00,40.09,40.19,40.08,40.18,417300.0,30.0866,30.1616,30.0791,30.1541,417300.0
2011-05-24 14:45:00,40.18,40.19,40.14,40.17,275800.0,30.1541,30.1616,30.1241,30.1466,275800.0
2011-05-24 14:50:00,40.17,40.17,40.13,40.16,196800.0,30.1466,30.1466,30.1166,30.1391,196800.0
2011-05-24 14:55:00,40.15,40.18,40.12,40.14,376900.0,30.1316,30.1541,30.1091,30.1241,376900.0
2011-05-24 15:00:00,40.13,40.19,40.12,40.16,407500.0,30.1166,30.1616,30.1091,30.1391,407500.0
2011-05-24 15:05:00,40.16,40.36,40.15,40.35,1114300.0,30.1391,30.2892,30.1316,30.2817,1114300.0
2011-05-24 15:10:00,40.36,40.39,40.3,40.39,812900.0,30.2892,30.3117,30.2442,30.3117,812900.0
2011-05-24 15:15:00,40.39,40.4,40.33,40.35,808200.0,30.3117,30.3192,30.2667,30.2817,808200.0
2011-05-24 15:20:00,40.35,40.43,40.3,40.43,1161000.0,30.2817,30.3418,30.2442,30.3418,1161000.0
2011-05-24 15:25:00,40.43,40.54,40.42,40.52,1205000.0,30.3418,30.4243,30.3342,30.4093,1205000.0
2011-05-24 15:30:00,40.52,40.59,40.46,40.58,1842700.0,30.4093,30.4618,30.3643,30.4543,1842700.0
2011-05-24 15:35:00,40.57,40.6,40.53,40.56,1155700.0,30.4468,30.4693,30.4168,30.4393,1155700.0
2011-05-24 15:40:00,40.56,40.69,40.55,40.65,1480300.0,30.4393,30.5369,30.4318,30.5069,1480300.0
2011-05-24 15:45:00,40.66,40.66,40.55,40.58,1235900.0,30.5144,30.5144,30.4318,30.4543,1235900.0
2011-05-24 15:50:00,40.58,40.65,40.56,40.61,1286700.0,30.4543,30.5069,30.4393,30.4768,1286700.0
2011-05-24 15:55:00,40.62,40.62,40.5,40.5,2103000.0,30.4843,30.4843,30.3943,30.3943,2103000.0
2011-05-25 09:30:00,40.24,40.56,40.2,40.49,1405300.0,30.2067,30.4469,30.1766,30.3943,1405300.0
2011-05-25 09:35:00,40.48,40.76,40.41,40.71,1634400.0,30.3868,30.597,30.3343,30.5595,1634400.0
2011-05-25 09:40:00,40.71,40.71,40.33,40.36,662200.0,30.5595,30.5595,30.2742,30.2967,662200.0
2011-05-25 09:45:00,40.34,40.58,40.34,40.43,580200.0,30.2817,30.4619,30.2817,30.3493,580200.0
2011-05-25 09:50:00,40.46,40.51,40.42,40.47,533800.0,30.3718,30.4093,30.3418,30.3793,533800.0
2011-05-25 09:55:00,40.47,40.52,40.46,40.47,371600.0,30.3793,30.4168,30.3718,30.3793,371600.0
2011-05-25 10:00:00,40.48,40.57,40.47,40.53,489200.0,30.3868,30.4544,30.3793,30.4243,489200.0
2011-05-25 10:05:00,40.54,40.59,40.5,40.56,658300.0,30.4318,30.4694,30.4018,30.4469,658300.0
2011-05-25 10:10:00,40.56,40.58,40.31,40.41,899100.0,30.4469,30.4619,30.2592,30.3343,899100.0
2011-05-25 10:15:00,40.41,40.52,40.35,40.46,452400.0,30.3343,30.4168,30.2892,30.3718,452400.0
2011-05-25 10:20:00,40.47,40.57,40.41,40.54,381100.0,30.3793,30.4544,30.3343,30.4318,381100.0
2011-05-25 10:25:00,40.54,40.73,40.54,40.63,726900.0,30.4318,30.5745,30.4318,30.4994,726900.0
2011-05-25 10:30:00,40.63,40.73,40.56,40.71,443000.0,30.4994,30.5745,30.4469,30.5595,443000.0
2011-05-25 10:35:00,40.72,40.76,40.68,40.74,621100.0,30.567,30.597,30.5369,30.582,621100.0
2011-05-25 10:40:00,40.74,40.81,40.7,40.77,691800.0,30.582,30.6345,30.552,30.6045,691800.0
2011-05-25 10:45:00,40.77,40.8,40.65,40.68,383900.0,30.6045,30.627,30.5144,30.5369,383900.0
2011-05-25 10:50:00,40.67,40.7,40.64,40.68,215400.0,30.5294,30.552,30.5069,30.5369,215400.0
2011-05-25 10:55:00,40.67,40.75,40.67,40.68,308700.0,30.5294,30.5895,30.5294,30.5369,308700.0
2011-05-25 11:00:00,40.7,40.76,40.67,40.73,192600.0,30.552,30.597,30.5294,30.5745,192600.0
2011-05-25 11:05:00,40.74,40.85,40.72,40.72,687000.0,30.582,30.6646,30.567,30.567,687000.0
2011-05-25 11:10:00,40.73,40.75,40.7,40.72,211200.0,30.5745,30.5895,30.552,30.567,211200.0
2011-05-25 11:15:00,40.71,40.74,40.67,40.69,348200.0,30.5595,30.582,30.5294,30.5444,348200.0
2011-05-25 11:20:00,40.69,40.73,40.68,40.69,299100.0,30.5444,30.5745,30.5369,30.5444,299100.0
2011-05-25 11:25:00,40.69,40.7,40.58,40.59,396400.0,30.5444,30.552,30.4619,30.4694,396400.0
2011-05-25 11:30:00,40.58,40.6,40.52,40.54,331500.0,30.4619,30.4769,30.4168,30.4318,331500.0
2011-05-25 11:35:00,40.54,40.65,40.49,40.62,405400.0,30.4318,30.5144,30.3943,30.4919,405400.0
2011-05-25 11:40:00,40.62,40.67,40.61,40.64,139400.0,30.4919,30.5294,30.4844,30.5069,139400.0
2011-05-25 11:45:00,40.64,40.7,40.61,40.61,367800.0,30.5069,30.552,30.4844,30.4844,367800.0
2011-05-25 11:50:00,40.61,40.64,40.61,40.63,133600.0,30.4844,30.5069,30.4844,30.4994,133600.0
2011-05-25 11:55:00,40.62,40.65,40.56,40.59,210500.0,30.4919,30.5144,30.4469,30.4694,210500.0
2011-05-25 12:00:00,40.6,40.61,40.57,40.58,188700.0,30.4769,30.4844,30.4544,30.4619,188700.0
2011-05-25 12:05:00,40.58,40.61,40.56,40.59,204000.0,30.4619,30.4844,30.4469,30.4694,204000.0
2011-05-25 12:10:00,40.59,40.67,40.58,40.63,540300.0,30.4694,30.5294,30.4619,30.4994,540300.0
2011-05-25 12:15:00,40.62,40.63,40.56,40.56,242800.0,30.4919,30.4994,30.4469,30.4469,242800.0
2011-05-25 12:20:00,40.57,40.58,40.51,40.52,170100.0,30.4544,30.4619,30.4093,30.4168,170100.0
2011-05-25 12:25:00,40.52,40.56,40.46,40.47,198100.0,30.4168,30.4469,30.3718,30.3793,198100.0
2011-05-25 12:30:00,40.47,40.5,40.43,40.49,162000.0,30.3793,30.4018,30.3493,30.3943,162000.0
2011-05-25 12:35:00,40.49,40.52,40.41,40.42,200000.0,30.3943,30.4168,30.3343,30.3418,200000.0
2011-05-25 12:40:00,40.42,40.45,40.36,40.39,227600.0,30.3418,30.3643,30.2967,30.3193,227600.0
2011-05-25 12:45:00,40.39,40.45,40.38,40.41,315100.0,30.3193,30.3643,30.3117,30.3343,315100.0
2011-05-25 12:50:00,40.41,40.5,40.4,40.5,143000.0,30.3343,30.4018,30.3268,30.4018,143000.0
2011-05-25 12:55:00,40.49,40.54,40.46,40.54,174500.0,30.3943,30.4318,30.3718,30.4318,174500.0
2011-05-25 13:00:00,40.54,40.55,40.48,40.48,178100.0,30.4318,30.4394,30.3868,30.3868,178100.0
2011-05-25 13:05:00,40.48,40.51,40.46,40.5,129500.0,30.3868,30.4093,30.3718,30.4018,129500.0
2011-05-25 13:10:00,40.5,40.5,40.45,40.48,137100.0,30.4018,30.4018,30.3643,30.3868,137100.0
2011-05-25 13:15:00,40.48,40.51,40.46,40.47,211500.0,30.3868,30.4093,30.3718,30.3793,211500.0
2011-05-25 13:20:00,40.47,40.48,40.35,40.35,247900.0,30.3793,30.3868,30.2892,30.2892,247900.0
2011-05-25 13:25:00,40.35,40.36,40.27,40.28,395800.0,30.2892,30.2967,30.2292,30.2367,395800.0
2011-05-25 13:30:00,40.27,40.34,40.27,40.33,414000.0,30.2292,30.2817,30.2292,30.2742,414000.0
2011-05-25 13:35:00,40.33,40.34,40.3,40.32,210300.0,30.2742,30.2817,30.2517,30.2667,210300.0
2011-05-25 13:40:00,40.31,40.35,40.27,40.35,325400.0,30.2592,30.2892,30.2292,30.2892,325400.0
2011-05-25 13:45:00,40.34,40.37,40.3,40.3,223700.0,30.2817,30.3042,30.2517,30.2517,223700.0
2011-05-25 13:50:00,40.3,40.31,40.28,40.3,155500.0,30.2517,30.2592,30.2367,30.2517,155500.0
2011-05-25 13:55:00,40.3,40.31,40.3,40.3,144000.0,30.2517,30.2592,30.2517,30.2517,144000.0
2011-05-25 14:00:00,40.3,40.36,40.3,40.34,667400.0,30.2517,30.2967,30.2517,30.2817,667400.0
2011-05-25 14:05:00,40.35,40.4,40.29,40.37,456200.0,30.2892,30.3268,30.2442,30.3042,456200.0
2011-05-25 14:10:00,40.39,40.44,40.34,40.43,444200.0,30.3193,30.3568,30.2817,30.3493,444200.0
2011-05-25 14:15:00,40.44,40.44,40.38,40.39,271400.0,30.3568,30.3568,30.3117,30.3193,271400.0
2011-05-25 14:20:00,40.39,40.5,40.38,40.49,478400.0,30.3193,30.4018,30.3117,30.3943,478400.0
2011-05-25 14:25:00,40.48,40.57,40.45,40.5,554800.0,30.3868,30.4544,30.3643,30.4018,554800.0
2011-05-25 14:30:00,40.51,40.51,40.42,40.44,377200.0,30.4093,30.4093,30.3418,30.3568,377200.0
2011-05-25 14:35:00,40.44,40.45,40.35,40.37,315300.0,30.3568,30.3643,30.2892,30.3042,315300.0
2011-05-25 14:40:00,40.38,40.4,40.37,40.4,197400.0,30.3117,30.3268,30.3042,30.3268,197400.0
2011-05-25 14:45:00,40.41,40.41,40.37,40.38,225600.0,30.3343,30.3343,30.3042,30.3117,225600.0
2011-05-25 14:50:00,40.37,40.42,40.33,40.33,667000.0,30.3042,30.3418,30.2742,30.2742,667000.0
2011-05-25 14:55:00,40.33,40.38,40.3,40.37,462500.0,30.2742,30.3117,30.2517,30.3042,462500.0
2011-05-25 15:00:00,40.36,40.44,40.33,40.44,416900.0,30.2967,30.3568,30.2742,30.3568,416900.0
2011-05-25 15:05:00,40.44,40.55,40.43,40.54,845600.0,30.3568,30.4394,30.3493,30.4318,845600.0
2011-05-25 15:10:00,40.53,40.57,40.52,40.52,531400.0,30.4243,30.4544,30.4168,30.4168,531400.0
2011-05-25 15:15:00,40.53,40.53,40.46,40.49,299400.0,30.4243,30.4243,30.3718,30.3943,299400.0
2011-05-25 15:20:00,40.49,40.5,40.42,40.42,294400.0,30.3943,30.4018,30.3418,30.3418,294400.0
2011-05-25 15:25:00,40.42,40.48,40.42,40.46,487200.0,30.3418,30.3868,30.3418,30.3718,487200.0
2011-05-25 15:30:00,40.47,40.48,40.44,40.46,307900.0,30.3793,30.3868,30.3568,30.3718,307900.0
2011-05-25 15:35:00,40.46,40.47,40.41,40.45,357600.0,30.3718,30.3793,30.3343,30.3643,357600.0
2011-05-25 15:40:00,40.46,40.46,40.4,40.43,397500.0,30.3718,30.3718,30.3268,30.3493,397500.0
2011-05-25 15:45:00,40.43,40.45,40.34,40.37,846900.0,30.3493,30.3643,30.2817,30.3042,846900.0
2011-05-25 15:50:00,40.37,40.4,40.32,40.34,728400.0,30.3042,30.3268,30.2667,30.2817,728400.0
2011-05-25 15:55:00,40.33,40.36,40.3,40.32,1282800.0,30.2742,30.2967,30.2517,30.2667,1282800.0
2011-05-26 09:30:00,40.07,40.49,40.04,40.46,728300.0,30.079,30.3943,30.0565,30.3718,728300.0
2011-05-26 09:35:00,40.45,40.49,40.31,40.37,427400.0,30.3643,30.3943,30.2592,30.3042,427400.0
2011-05-26 09:40:00,40.38,40.45,40.31,40.43,620600.0,30.3117,30.3643,30.2592,30.3493,620600.0
2011-05-26 09:45:00,40.42,40.44,40.3,40.32,373400.0,30.3418,30.3568,30.2517,30.2667,373400.0
2011-05-26 09:50:00,40.33,40.4,40.22,40.23,502900.0,30.2742,30.3268,30.1916,30.1991,502900.0
2011-05-26 09:55:00,40.23,40.27,40.15,40.19,436600.0,30.1991,30.2292,30.1391,30.1691,436600.0
2011-05-26 10:00:00,40.18,40.24,40.16,40.2,518200.0,30.1616,30.2067,30.1466,30.1766,518200.0
2011-05-26 10:05:00,40.21,40.25,40.18,40.23,467400.0,30.1841,30.2142,30.1616,30.1991,467400.0
2011-05-26 10:10:00,40.22,40.25,40.12,40.18,453900.0,30.1916,30.2142,30.1166,30.1616,453900.0
2011-05-26 10:15:00,40.18,40.25,40.17,40.23,368300.0,30.1616,30.2142,30.1541,30.1991,368300.0
2011-05-26 10:20:00,40.23,40.39,40.21,40.38,518900.0,30.1991,30.3193,30.1841,30.3117,518900.0
2011-05-26 10:25:00,40.37,40.4,40.27,40.3,299200.0,30.3042,30.3268,30.2292,30.2517,299200.0
2011-05-26 10:30:00,40.29,40.29,40.21,40.25,262100.0,30.2442,30.2442,30.1841,30.2142,262100.0
2011-05-26 10:35:00,40.26,40.34,40.23,40.3,351400.0,30.2217,30.2817,30.1991,30.2517,351400.0
2011-05-26 10:40:00,40.3,40.37,40.27,40.37,300100.0,30.2517,30.3042,30.2292,30.3042,300100.0
2011-05-26 10:45:00,40.37,40.38,40.21,40.23,353100.0,30.3042,30.3117,30.1841,30.1991,353100.0
2011-05-26 10:50:00,40.22,40.27,40.17,40.2,319100.0,30.1916,30.2292,30.1541,30.1766,319100.0
2011-05-26 10:55:00,40.2,40.2,40.17,40.17,150500.0,30.1766,30.1766,30.1541,30.1541,150500.0
2011-05-26 11:00:00,40.17,40.18,40.12,40.13,331800.0,30.1541,30.1616,30.1166,30.1241,331800.0
2011-05-26 11:05:00,40.12,40.18,40.11,40.13,215400.0,30.1166,30.1616,30.1091,30.1241,215400.0
2011-05-26 11:10:00,40.13,40.16,40.11,40.13,380900.0,30.1241,30.1466,30.1091,30.1241,380900.0
2011-05-26 11:15:00,40.13,40.18,40.12,40.15,206900.0,30.1241,30.1616,30.1166,30.1391,206900.0
2011-05-26 11:20:00,40.15,40.18,40.12,40.14,130800.0,30.1391,30.1616,30.1166,30.1316,130800.0
2011-05-26 11:25:00,40.14,40.14,40.11,40.12,239000.0,30.1316,30.1316,30.1091,30.1166,239000.0
2011-05-26 11:30:00,40.12,40.18,40.12,40.12,463400.0,30.1166,30.1616,30.1166,30.1166,463400.0
2011-05-26 11:35:00,40.12,40.16,40.1,40.11,232600.0,30.1166,30.1466,30.1016,30.1091,232600.0
2011-05-26 11:40:00,40.1,40.12,40.06,40.09,321300.0,30.1016,30.1166,30.0715,30.0941,321300.0
2011-05-26 11:45:00,40.09,40.13,40.08,40.11,148100.0,30.0941,30.1241,30.0865,30.1091,148100.0
2011-05-26 11:50:00,40.12,40.18,40.11,40.14,260900.0,30.1166,30.1616,30.1091,30.1316,260900.0
2011-05-26 11:55:00,40.14,40.18,40.14,40.15,178100.0,30.1316,30.1616,30.1316,30.1391,178100.0
2011-05-26 12:00:00,40.16,40.2,40.11,40.11,259300.0,30.1466,30.1766,30.1091,30.1091,259300.0
2011-05-26 12:05:00,40.12,40.15,40.1,40.11,182600.0,30.1166,30.1391,30.1016,30.1091,182600.0
2011-05-26 12:10:00,40.12,40.18,40.1,40.13,361900.0,30.1166,30.1616,30.1016,30.1241,361900.0
2011-05-26 12:15:00,40.13,40.16,40.11,40.14,161600.0,30.1241,30.1466,30.1091,30.1316,161600.0
2011-05-26 12:20:00,40.15,40.17,40.09,40.1,261100.0,30.1391,30.1541,30.0941,30.1016,261100.0
2011-05-26 12:25:00,40.1,40.19,40.1,40.16,321500.0,30.1016,30.1691,30.1016,30.1466,321500.0
2011-05-26 12:30:00,40.16,40.18,40.12,40.12,153100.0,30.1466,30.1616,30.1166,30.1166,153100.0
2011-05-26 12:35:00,40.12,40.13,40.09,40.09,149100.0,30.1166,30.1241,30.0941,30.0941,149100.0
2011-05-26 12:40:00,40.09,40.12,40.09,40.09,218300.0,30.0941,30.1166,30.0941,30.0941,218300.0
2011-05-26 12:45:00,40.1,40.17,40.09,40.16,211700.0,30.1016,30.1541,30.0941,30.1466,211700.0
2011-05-26 12:50:00,40.16,40.2,40.15,40.16,207100.0,30.1466,30.1766,30.1391,30.1466,207100.0
2011-05-26 12:55:00,40.16,40.2,40.15,40.18,152600.0,30.1466,30.1766,30.1391,30.1616,152600.0
2011-05-26 13:00:00,40.17,40.23,40.17,40.2,189700.0,30.1541,30.1991,30.1541,30.1766,189700.0
2011-05-26 13:05:00,40.2,40.24,40.2,40.23,259600.0,30.1766,30.2067,30.1766,30.1991,259600.0
2011-05-26 13:10:00,40.23,40.25,40.21,40.23,264300.0,30.1991,30.2142,30.1841,30.1991,264300.0
2011-05-26 13:15:00,40.22,40.27,40.14,40.26,444800.0,30.1916,30.2292,30.1316,30.2217,444800.0
2011-05-26 13:20:00,40.27,40.28,40.24,40.27,382500.0,30.2292,30.2367,30.2067,30.2292,382500.0
2011-05-26 13:25:00,40.27,40.3,40.24,40.26,310900.0,30.2292,30.2517,30.2067,30.2217,310900.0
2011-05-26 13:30:00,40.25,40.29,40.24,40.27,249600.0,30.2142,30.2442,30.2067,30.2292,249600.0
2011-05-26 13:35:00,40.26,40.3,40.22,40.25,280600.0,30.2217,30.2517,30.1916,30.2142,280600.0
2011-05-26 13:40:00,40.26,40.28,40.23,40.27,165000.0,30.2217,30.2367,30.1991,30.2292,165000.0
2011-05-26 13:45:00,40.27,40.27,40.2,40.2,121200.0,30.2292,30.2292,30.1766,30.1766,121200.0
2011-05-26 13:50:00,40.21,40.24,40.17,40.19,386700.0,30.1841,30.2067,30.1541,30.1691,386700.0
2011-05-26 13:55:00,40.18,40.21,40.17,40.21,153100.0,30.1616,30.1841,30.1541,30.1841,153100.0
2011-05-26 14:00:00,40.2,40.24,40.17,40.23,421300.0,30.1766,30.2067,30.1541,30.1991,421300.0
2011-05-26 14:05:00,40.23,40.28,40.22,40.25,341300.0,30.1991,30.2367,30.1916,30.2142,341300.0
2011-05-26 14:10:00,40.25,40.3,40.24,40.28,402500.0,30.2142,30.2517,30.2067,30.2367,402500.0
2011-05-26 14:15:00,40.28,40.31,40.24,40.3,561800.0,30.2367,30.2592,30.2067,30.2517,561800.0
2011-05-26 14:20:00,40.3,40.37,40.26,40.32,753600.0,30.2517,30.3042,30.2217,30.2667,753600.0
2011-05-26 14:25:00,40.32,40.37,40.31,40.35,439900.0,30.2667,30.3042,30.2592,30.2892,439900.0
2011-05-26 14:30:00,40.34,40.52,40.33,40.49,1051100.0,30.2817,30.4168,30.2742,30.3943,1051100.0
2011-05-26 14:35:00,40.5,40.51,40.45,40.46,460600.0,30.4018,30.4093,30.3643,30.3718,460600.0
2011-05-26 14:40:00,40.45,40.47,40.42,40.43,246900.0,30.3643,30.3793,30.3418,30.3493,246900.0
2011-05-26 14:45:00,40.44,40.47,40.4,40.46,384100.0,30.3568,30.3793,30.3268,30.3718,384100.0
2011-05-26 14:50:00,40.46,40.48,40.43,40.45,347400.0,30.3718,30.3868,30.3493,30.3643,347400.0
2011-05-26 14:55:00,40.46,40.5,40.45,40.48,262000.0,30.3718,30.4018,30.3643,30.3868,262000.0
2011-05-26 15:00:00,40.48,40.52,40.45,40.45,236100.0,30.3868,30.4168,30.3643,30.3643,236100.0
2011-05-26 15:05:00,40.45,40.47,40.4,40.41,235000.0,30.3643,30.3793,30.3268,30.3343,235000.0
2011-05-26 15:10:00,40.4,40.4,40.3,40.35,390500.0,30.3268,30.3268,30.2517,30.2892,390500.0
2011-05-26 15:15:00,40.33,40.38,40.31,40.34,251500.0,30.2742,30.3117,30.2592,30.2817,251500.0
2011-05-26 15:20:00,40.34,40.38,40.3,40.35,285400.0,30.2817,30.3117,30.2517,30.2892,285400.0
2011-05-26 15:25:00,40.34,40.37,40.28,40.33,561100.0,30.2817,30.3042,30.2367,30.2742,561100.0
2011-05-26 15:30:00,40.33,40.39,40.31,40.39,280000.0,30.2742,30.3193,30.2592,30.3193,280000.0
2011-05-26 15:35:00,40.39,40.4,40.31,40.36,502900.0,30.3193,30.3268,30.2592,30.2967,502900.0
2011-05-26 15:40:00,40.36,40.37,40.25,40.26,533700.0,30.2967,30.3042,30.2142,30.2217,533700.0
2011-05-26 15:45:00,40.26,40.27,40.18,40.21,804500.0,30.2217,30.2292,30.1616,30.1841,804500.0
2011-05-26 15:50:00,40.21,40.28,40.2,40.25,625400.0,30.1841,30.2367,30.1766,30.2142,625400.0
2011-05-26 15:55:00,40.25,40.26,40.2,40.24,1148800.0,30.2142,30.2217,30.1766,30.2067,1148800.0
2011-05-27 09:30:00,40.3,40.49,40.29,40.47,629400.0,30.2517,30.3943,30.2442,30.3793,629400.0
2011-05-27 09:35:00,40.47,40.6,40.47,40.58,718300.0,30.3793,30.4769,30.3793,30.4619,718300.0
2011-05-27 09:40:00,40.57,40.58,40.37,40.44,532600.0,30.4544,30.4619,30.3042,30.3568,532600.0
2011-05-27 09:45:00,40.44,40.57,40.44,40.53,528200.0,30.3568,30.4544,30.3568,30.4243,528200.0
2011-05-27 09:50:00,40.54,40.67,40.5,40.61,799700.0,30.4318,30.5294,30.4018,30.4844,799700.0
2011-05-27 09:55:00,40.6,40.7,40.59,40.64,485000.0,30.4769,30.552,30.4694,30.5069,485000.0
2011-05-27 10:00:00,40.64,40.65,40.45,40.46,524500.0,30.5069,30.5144,30.3643,30.3718,524500.0
2011-05-27 10:05:00,40.47,40.52,40.41,40.43,606900.0,30.3793,30.4168,30.3343,30.3493,606900.0
2011-05-27 10:10:00,40.43,40.48,40.41,40.45,323000.0,30.3493,30.3868,30.3343,30.3643,323000.0
2011-05-27 10:15:00,40.44,40.52,40.44,40.52,213000.0,30.3568,30.4168,30.3568,30.4168,213000.0
2011-05-27 10:20:00,40.52,40.53,40.47,40.48,220600.0,30.4168,30.4243,30.3793,30.3868,220600.0
2011-05-27 10:25:00,40.47,40.54,40.46,40.54,166500.0,30.3793,30.4318,30.3718,30.4318,166500.0
2011-05-27 10:30:00,40.54,40.59,40.52,40.52,269400.0,30.4318,30.4694,30.4168,30.4168,269400.0
2011-05-27 10:35:00,40.52,40.65,40.48,40.62,394000.0,30.4168,30.5144,30.3868,30.4919,394000.0
2011-05-27 10:40:00,40.61,40.69,40.61,40.66,315700.0,30.4844,30.5444,30.4844,30.5219,315700.0
2011-05-27 10:45:00,40.66,40.7,40.65,40.69,248300.0,30.5219,30.552,30.5144,30.5444,248300.0
2011-05-27 10:50:00,40.69,40.77,40.68,40.75,348300.0,30.5444,30.6045,30.5369,30.5895,348300.0
2011-05-27 10:55:00,40.76,40.92,40.75,40.91,627400.0,30.597,30.7171,30.5895,30.7096,627400.0
2011-05-27 11:00:00,40.92,41.05,40.84,40.97,997900.0,30.7171,30.8147,30.657,30.7546,997900.0
2011-05-27 11:05:00,40.97,40.99,40.93,40.98,451400.0,30.7546,30.7696,30.7246,30.7621,451400.0
2011-05-27 11:10:00,40.99,41.01,40.94,40.96,221800.0,30.7696,30.7847,30.7321,30.7471,221800.0
2011-05-27 11:15:00,40.96,40.97,40.88,40.89,328600.0,30.7471,30.7546,30.6871,30.6946,328600.0
2011-05-27 11:20:00,40.9,40.96,40.88,40.88,350200.0,30.7021,30.7471,30.6871,30.6871,350200.0
2011-05-27 11:25:00,40.89,40.9,40.77,40.8,340000.0,30.6946,30.7021,30.6045,30.627,340000.0
2011-05-27 11:30:00,40.79,40.81,40.74,40.79,319400.0,30.6195,30.6345,30.582,30.6195,319400.0
2011-05-27 11:35:00,40.79,40.83,40.78,40.81,124200.0,30.6195,30.6495,30.612,30.6345,124200.0
2011-05-27 11:40:00,40.81,40.89,40.81,40.87,142300.0,30.6345,30.6946,30.6345,30.6796,142300.0
2011-05-27 11:45:00,40.89,40.92,40.87,40.91,264300.0,30.6946,30.7171,30.6796,30.7096,264300.0
2011-05-27 11:50:00,40.92,40.95,40.91,40.95,206700.0,30.7171,30.7396,30.7096,30.7396,206700.0
2011-05-27 11:55:00,40.95,40.97,40.91,40.92,295000.0,30.7396,30.7546,30.7096,30.7171,295000.0
2011-05-27 12:00:00,40.91,40.93,40.79,40.79,384300.0,30.7096,30.7246,30.6195,30.6195,384300.0
2011-05-27 12:05:00,40.8,40.86,40.8,40.82,231100.0,30.627,30.6721,30.627,30.642,231100.0
2011-05-27 12:10:00,40.82,40.9,40.82,40.87,196400.0,30.642,30.7021,30.642,30.6796,196400.0
2011-05-27 12:15:00,40.87,40.9,40.86,40.9,81900.0,30.6796,30.7021,30.6721,30.7021,81900.0
2011-05-27 12:20:00,40.9,40.93,40.89,40.92,191000.0,30.7021,30.7246,30.6946,30.7171,191000.0
2011-05-27 12:25:00,40.91,40.92,40.88,40.91,114000.0,30.7096,30.7171,30.6871,30.7096,114000.0
2011-05-27 12:30:00,40.91,40.95,40.9,40.93,152600.0,30.7096,30.7396,30.7021,30.7246,152600.0
2011-05-27 12:35:00,40.92,40.95,40.9,40.94,154400.0,30.7171,30.7396,30.7021,30.7321,154400.0
2011-05-27 12:40:00,40.94,40.98,40.94,40.96,176600.0,30.7321,30.7621,30.7321,30.7471,176600.0
2011-05-27 12:45:00,40.96,41.0,40.96,41.0,170700.0,30.7471,30.7772,30.7471,30.7772,170700.0
2011-05-27 12:50:00,40.99,41.02,40.96,40.96,416400.0,30.7696,30.7922,30.7471,30.7471,416400.0
2011-05-27 12:55:00,40.97,40.98,40.92,40.92,199900.0,30.7546,30.7621,30.7171,30.7171,199900.0
2011-05-27 13:00:00,40.92,40.98,40.92,40.97,196800.0,30.7171,30.7621,30.7171,30.7546,196800.0
2011-05-27 13:05:00,40.97,40.99,40.96,40.98,141400.0,30.7546,30.7696,30.7471,30.7621,141400.0
2011-05-27 13:10:00,40.98,40.98,40.95,40.95,127300.0,30.7621,30.7621,30.7396,30.7396,127300.0
2011-05-27 13:15:00,40.95,40.95,40.87,40.89,350700.0,30.7396,30.7396,30.6796,30.6946,350700.0
2011-05-27 13:20:00,40.88,40.92,40.87,40.9,196300.0,30.6871,30.7171,30.6796,30.7021,196300.0
2011-05-27 13:25:00,40.91,40.94,40.9,40.93,215200.0,30.7096,30.7321,30.7021,30.7246,215200.0
2011-05-27 13:30:00,40.93,40.93,40.92,40.93,142400.0,30.7246,30.7246,30.7171,30.7246,142400.0
2011-05-27 13:35:00,40.93,40.95,40.92,40.92,180800.0,30.7246,30.7396,30.7171,30.7171,180800.0
2011-05-27 13:40:00,40.92,40.94,40.9,40.91,164100.0,30.7171,30.7321,30.7021,30.7096,164100.0
2011-05-27 13:45:00,40.92,40.96,40.91,40.94,125200.0,30.7171,30.7471,30.7096,30.7321,125200.0
2011-05-27 13:50:00,40.94,40.95,40.93,40.94,173200.0,30.7321,30.7396,30.7246,30.7321,173200.0
2011-05-27 13:55:00,40.94,40.98,40.93,40.98,257700.0,30.7321,30.7621,30.7246,30.7621,257700.0
2011-05-27 14:00:00,40.98,41.01,40.97,41.01,310200.0,30.7621,30.7847,30.7546,30.7847,310200.0
2011-05-27 14:05:00,41.01,41.02,40.97,40.99,338700.0,30.7847,30.7922,30.7546,30.7696,338700.0
2011-05-27 14:10:00,40.99,41.0,40.97,41.0,123000.0,30.7696,30.7772,30.7546,30.7772,123000.0
2011-05-27 14:15:00,41.0,41.02,40.97,41.01,199200.0,30.7772,30.7922,30.7546,30.7847,199200.0
2011-05-27 14:20:00,41.02,41.03,40.99,41.0,170000.0,30.7922,30.7997,30.7696,30.7772,170000.0
2011-05-27 14:25:00,41.01,41.03,40.98,41.02,147700.0,30.7847,30.7997,30.7621,30.7922,147700.0
2011-05-27 14:30:00,41.02,41.03,40.98,41.03,292900.0,30.7922,30.7997,30.7621,30.7997,292900.0
2011-05-27 14:35:00,41.03,41.04,41.02,41.03,143000.0,30.7997,30.8072,30.7922,30.7997,143000.0
2011-05-27 14:40:00,41.03,41.06,40.99,40.99,351300.0,30.7997,30.8222,30.7696,30.7696,351300.0
2011-05-27 14:45:00,40.99,41.0,40.85,40.9,574600.0,30.7696,30.7772,30.6646,30.7021,574600.0
2011-05-27 14:50:00,40.9,40.92,40.85,40.88,251200.0,30.7021,30.7171,30.6646,30.6871,251200.0
2011-05-27 14:55:00,40.87,40.91,40.86,40.9,234200.0,30.6796,30.7096,30.6721,30.7021,234200.0
2011-05-27 15:00:00,40.9,40.92,40.87,40.91,227600.0,30.7021,30.7171,30.6796,30.7096,227600.0
2011-05-27 15:05:00,40.91,40.96,40.9,40.96,222500.0,30.7096,30.7471,30.7021,30.7471,222500.0
2011-05-27 15:10:00,40.96,41.03,40.95,41.01,330900.0,30.7471,30.7997,30.7396,30.7847,330900.0
2011-05-27 15:15:00,41.02,41.02,40.95,41.01,379500.0,30.7922,30.7922,30.7396,30.7847,379500.0
2011-05-27 15:20:00,41.01,41.01,40.95,40.99,323500.0,30.7847,30.7847,30.7396,30.7696,323500.0
2011-05-27 15:25:00,41.0,41.0,40.96,40.98,287800.0,30.7772,30.7772,30.7471,30.7621,287800.0
2011-05-27 15:30:00,40.98,40.99,40.95,40.98,333400.0,30.7621,30.7696,30.7396,30.7621,333400.0
2011-05-27 15:35:00,40.98,41.05,40.97,41.04,371600.0,30.7621,30.8147,30.7546,30.8072,371600.0
2011-05-27 15:40:00,41.03,41.04,41.01,41.02,320900.0,30.7997,30.8072,30.7847,30.7922,320900.0
2011-05-27 15:45:00,41.02,41.04,40.98,40.98,382400.0,30.7922,30.8072,30.7621,30.7621,382400.0
2011-05-27 15:50:00,40.99,41.01,40.93,40.94,632400.0,30.7696,30.7847,30.7246,30.7321,632400.0
2011-05-27 15:55:00,40.94,40.97,40.93,40.96,1073400.0,30.7321,30.7546,30.7246,30.7471,1073400.0
2011-05-31 09:30:00,41.39,41.5,41.35,41.5,1280500.0,31.0699,31.1525,31.0399,31.1525,1280500.0
2011-05-31 09:35:00,41.5,41.59,41.43,41.51,952600.0,31.1525,31.22,31.0999,31.16,952600.0
2011-05-31 09:40:00,41.51,41.54,41.39,41.4,729900.0,31.16,31.1825,31.0699,31.0774,729900.0
2011-05-31 09:45:00,41.41,41.45,41.39,41.42,607100.0,31.0849,31.115,31.0699,31.0924,607100.0
2011-05-31 09:50:00,41.41,41.45,41.35,41.4,336200.0,31.0849,31.115,31.0399,31.0774,336200.0
2011-05-31 09:55:00,41.39,41.41,41.33,41.36,478400.0,31.0699,31.0849,31.0249,31.0474,478400.0
2011-05-31 10:00:00,41.37,41.38,41.27,41.31,665600.0,31.0549,31.0624,30.9798,31.0099,665600.0
2011-05-31 10:05:00,41.31,41.38,41.28,41.37,438600.0,31.0099,31.0624,30.9873,31.0549,438600.0
2011-05-31 10:10:00,41.36,41.43,41.31,41.33,475200.0,31.0474,31.0999,31.0099,31.0249,475200.0
2011-05-31 10:15:00,41.33,41.36,41.25,41.27,598300.0,31.0249,31.0474,30.9648,30.9798,598300.0
2011-05-31 10:20:00,41.27,41.27,41.19,41.21,511300.0,30.9798,30.9798,30.9198,30.9348,511300.0
2011-05-31 10:25:00,41.21,41.23,41.06,41.07,882000.0,30.9348,30.9498,30.8222,30.8297,882000.0
2011-05-31 10:30:00,41.07,41.12,41.03,41.11,646500.0,30.8297,30.8672,30.7997,30.8597,646500.0
2011-05-31 10:35:00,41.11,41.14,41.05,41.1,565100.0,30.8597,30.8822,30.8147,30.8522,565100.0
2011-05-31 10:40:00,41.1,41.1,41.03,41.09,571200.0,30.8522,30.8522,30.7997,30.8447,571200.0
2011-05-31 10:45:00,41.08,41.16,41.05,41.11,513200.0,30.8372,30.8973,30.8147,30.8597,513200.0
2011-05-31 10:50:00,41.1,41.11,41.03,41.09,360900.0,30.8522,30.8597,30.7997,30.8447,360900.0
2011-05-31 10:55:00,41.1,41.1,41.05,41.07,341500.0,30.8522,30.8522,30.8147,30.8297,341500.0
2011-05-31 11:00:00,41.07,41.09,41.05,41.08,216300.0,30.8297,30.8447,30.8147,30.8372,216300.0
2011-05-31 11:05:00,41.07,41.1,41.06,41.09,168100.0,30.8297,30.8522,30.8222,30.8447,168100.0
2011-05-31 11:10:00,41.09,41.09,41.06,41.09,165200.0,30.8447,30.8447,30.8222,30.8447,165200.0
2011-05-31 11:15:00,41.08,41.09,41.05,41.06,96200.0,30.8372,30.8447,30.8147,30.8222,96200.0
2011-05-31 11:20:00,41.06,41.06,41.05,41.05,97700.0,30.8222,30.8222,30.8147,30.8147,97700.0
2011-05-31 11:25:00,41.06,41.06,41.05,41.06,196500.0,30.8222,30.8222,30.8147,30.8222,196500.0
2011-05-31 11:30:00,41.05,41.1,41.05,41.09,299700.0,30.8147,30.8522,30.8147,30.8447,299700.0
2011-05-31 11:35:00,41.09,41.1,41.07,41.08,130700.0,30.8447,30.8522,30.8297,30.8372,130700.0
2011-05-31 11:40:00,41.08,41.1,41.06,41.08,132100.0,30.8372,30.8522,30.8222,30.8372,132100.0
2011-05-31 11:45:00,41.08,41.12,41.07,41.1,309000.0,30.8372,30.8672,30.8297,30.8522,309000.0
2011-05-31 11:50:00,41.1,41.15,41.09,41.15,126400.0,30.8522,30.8898,30.8447,30.8898,126400.0
2011-05-31 11:55:00,41.15,41.15,41.08,41.1,164900.0,30.8898,30.8898,30.8372,30.8522,164900.0
2011-05-31 12:00:00,41.09,41.09,41.05,41.06,214000.0,30.8447,30.8447,30.8147,30.8222,214000.0
2011-05-31 12:05:00,41.06,41.1,41.06,41.09,172300.0,30.8222,30.8522,30.8222,30.8447,172300.0
2011-05-31 12:10:00,41.09,41.09,41.03,41.06,170900.0,30.8447,30.8447,30.7997,30.8222,170900.0
2011-05-31 12:15:00,41.06,41.09,41.05,41.08,81400.0,30.8222,30.8447,30.8147,30.8372,81400.0
2011-05-31 12:20:00,41.09,41.11,41.05,41.11,177100.0,30.8447,30.8597,30.8147,30.8597,177100.0
2011-05-31 12:25:00,41.11,41.12,41.08,41.08,123900.0,30.8597,30.8672,30.8372,30.8372,123900.0
2011-05-31 12:30:00,41.08,41.11,41.04,41.04,236900.0,30.8372,30.8597,30.8072,30.8072,236900.0
2011-05-31 12:35:00,41.04,41.08,41.03,41.04,158600.0,30.8072,30.8372,30.7997,30.8072,158600.0
2011-05-31 12:40:00,41.04,41.07,41.01,41.02,206100.0,30.8072,30.8297,30.7847,30.7922,206100.0
2011-05-31 12:45:00,41.02,41.05,41.01,41.03,152000.0,30.7922,30.8147,30.7847,30.7997,152000.0
2011-05-31 12:50:00,41.03,41.07,41.02,41.07,182400.0,30.7997,30.8297,30.7922,30.8297,182400.0
2011-05-31 12:55:00,41.07,41.07,41.02,41.02,86700.0,30.8297,30.8297,30.7922,30.7922,86700.0
2011-05-31 13:00:00,41.02,41.05,41.02,41.03,146800.0,30.7922,30.8147,30.7922,30.7997,146800.0
2011-05-31 13:05:00,41.03,41.05,41.03,41.05,118500.0,30.7997,30.8147,30.7997,30.8147,118500.0
2011-05-31 13:10:00,41.05,41.05,41.01,41.03,132600.0,30.8147,30.8147,30.7847,30.7997,132600.0
2011-05-31 13:15:00,41.04,41.07,41.04,41.07,163200.0,30.8072,30.8297,30.8072,30.8297,163200.0
2011-05-31 13:20:00,41.06,41.1,41.05,41.05,176300.0,30.8222,30.8522,30.8147,30.8147,176300.0
2011-05-31 13:25:00,41.05,41.07,41.05,41.06,75500.0,30.8147,30.8297,30.8147,30.8222,75500.0
2011-05-31 13:30:00,41.06,41.09,41.06,41.09,96700.0,30.8222,30.8447,30.8222,30.8447,96700.0
2011-05-31 13:35:00,41.09,41.12,41.07,41.07,194100.0,30.8447,30.8672,30.8297,30.8297,194100.0
2011-05-31 13:40:00,41.07,41.11,41.07,41.09,145900.0,30.8297,30.8597,30.8297,30.8447,145900.0
2011-05-31 13:45:00,41.09,41.1,41.07,41.1,145300.0,30.8447,30.8522,30.8297,30.8522,145300.0
2011-05-31 13:50:00,41.09,41.12,41.08,41.12,176700.0,30.8447,30.8672,30.8372,30.8672,176700.0
2011-05-31 13:55:00,41.11,41.13,41.1,41.11,156200.0,30.8597,30.8747,30.8522,30.8597,156200.0
2011-05-31 14:00:00,41.11,41.15,41.11,41.13,168700.0,30.8597,30.8898,30.8597,30.8747,168700.0
2011-05-31 14:05:00,41.12,41.14,41.09,41.11,190900.0,30.8672,30.8822,30.8447,30.8597,190900.0
2011-05-31 14:10:00,41.11,41.12,41.03,41.05,531700.0,30.8597,30.8672,30.7997,30.8147,531700.0
2011-05-31 14:15:00,41.06,41.06,41.01,41.03,291700.0,30.8222,30.8222,30.7847,30.7997,291700.0
2011-05-31 14:20:00,41.03,41.06,41.01,41.03,499700.0,30.7997,30.8222,30.7847,30.7997,499700.0
2011-05-31 14:25:00,41.03,41.03,40.94,40.96,377200.0,30.7997,30.7997,30.7321,30.7471,377200.0
2011-05-31 14:30:00,40.95,40.98,40.91,40.92,232000.0,30.7396,30.7621,30.7096,30.7171,232000.0
2011-05-31 14:35:00,40.93,40.93,40.85,40.86,852700.0,30.7246,30.7246,30.6646,30.6721,852700.0
2011-05-31 14:40:00,40.86,40.88,40.85,40.87,388900.0,30.6721,30.6871,30.6646,30.6796,388900.0
2011-05-31 14:45:00,40.86,40.87,40.85,40.85,165500.0,30.6721,30.6796,30.6646,30.6646,165500.0
2011-05-31 14:50:00,40.85,40.88,40.77,40.78,392900.0,30.6646,30.6871,30.6045,30.612,392900.0
2011-05-31 14:55:00,40.78,40.8,40.76,40.79,307700.0,30.612,30.627,30.597,30.6195,307700.0
2011-05-31 15:00:00,40.79,40.83,40.78,40.8,363300.0,30.6195,30.6495,30.612,30.627,363300.0
2011-05-31 15:05:00,40.8,40.82,40.77,40.79,444200.0,30.627,30.642,30.6045,30.6195,444200.0
2011-05-31 15:10:00,40.78,40.81,40.78,40.81,358900.0,30.612,30.6345,30.612,30.6345,358900.0
2011-05-31 15:15:00,40.81,40.85,40.79,40.8,376700.0,30.6345,30.6646,30.6195,30.627,376700.0
2011-05-31 15:20:00,40.81,40.88,40.81,40.87,277600.0,30.6345,30.6871,30.6345,30.6796,277600.0
2011-05-31 15:25:00,40.86,40.92,40.86,40.89,910500.0,30.6721,30.7171,30.6721,30.6946,910500.0
2011-05-31 15:30:00,40.9,40.93,40.87,40.93,629600.0,30.7021,30.7246,30.6796,30.7246,629600.0
2011-05-31 15:35:00,40.93,40.96,40.9,40.94,564700.0,30.7246,30.7471,30.7021,30.7321,564700.0
2011-05-31 15:40:00,40.94,41.07,40.93,41.05,781200.0,30.7321,30.8297,30.7246,30.8147,781200.0
2011-05-31 15:45:00,41.04,41.08,41.02,41.07,692300.0,30.8072,30.8372,30.7922,30.8297,692300.0
2011-05-31 15:50:00,41.08,41.13,41.06,41.13,841100.0,30.8372,30.8747,30.8222,30.8747,841100.0
2011-05-31 15:55:00,41.13,41.16,41.12,41.15,1168700.0,30.8747,30.8973,30.8672,30.8898,1168700.0
2011-06-01 09:30:00,40.99,41.0,40.86,40.86,864800.0,30.7696,30.7772,30.6721,30.6721,864800.0
2011-06-01 09:35:00,40.87,40.89,40.77,40.82,876500.0,30.6796,30.6946,30.6045,30.642,876500.0
2011-06-01 09:40:00,40.83,40.83,40.7,40.71,646500.0,30.6495,30.6495,30.552,30.5595,646500.0
2011-06-01 09:45:00,40.71,40.84,40.71,40.76,643800.0,30.5595,30.657,30.5595,30.597,643800.0
2011-06-01 09:50:00,40.77,40.83,40.75,40.8,448000.0,30.6045,30.6495,30.5895,30.627,448000.0
2011-06-01 09:55:00,40.8,40.85,40.78,40.83,333900.0,30.627,30.6646,30.612,30.6495,333900.0
2011-06-01 10:00:00,40.82,40.83,40.63,40.66,1830800.0,30.642,30.6495,30.4994,30.5219,1830800.0
2011-06-01 10:05:00,40.66,40.73,40.59,40.59,559700.0,30.5219,30.5745,30.4694,30.4694,559700.0
2011-06-01 10:10:00,40.59,40.61,40.49,40.55,778100.0,30.4694,30.4844,30.3943,30.4394,778100.0
2011-06-01 10:15:00,40.55,40.55,40.44,40.52,639800.0,30.4394,30.4394,30.3568,30.4168,639800.0
2011-06-01 10:20:00,40.52,40.54,40.47,40.49,429800.0,30.4168,30.4318,30.3793,30.3943,429800.0
2011-06-01 10:25:00,40.49,40.5,40.42,40.46,460600.0,30.3943,30.4018,30.3418,30.3718,460600.0
2011-06-01 10:30:00,40.45,40.46,40.28,40.29,865900.0,30.3643,30.3718,30.2367,30.2442,865900.0
2011-06-01 10:35:00,40.28,40.34,40.25,40.28,933000.0,30.2367,30.2817,30.2142,30.2367,933000.0
2011-06-01 10:40:00,40.29,40.38,40.27,40.3,614400.0,30.2442,30.3117,30.2292,30.2517,614400.0
2011-06-01 10:45:00,40.32,40.34,40.25,40.27,719800.0,30.2667,30.2817,30.2142,30.2292,719800.0
2011-06-01 10:50:00,40.26,40.28,40.12,40.19,1305300.0,30.2217,30.2367,30.1166,30.1691,1305300.0
2011-06-01 10:55:00,40.18,40.26,40.14,40.25,482400.0,30.1616,30.2217,30.1316,30.2142,482400.0
2011-06-01 11:00:00,40.25,40.33,40.25,40.32,368200.0,30.2142,30.2742,30.2142,30.2667,368200.0
2011-06-01 11:05:00,40.33,40.36,40.29,40.31,492800.0,30.2742,30.2967,30.2442,30.2592,492800.0
2011-06-01 11:10:00,40.3,40.31,40.23,40.29,390500.0,30.2517,30.2592,30.1991,30.2442,390500.0
2011-06-01 11:15:00,40.29,40.29,40.21,40.24,280200.0,30.2442,30.2442,30.1841,30.2067,280200.0
2011-06-01 11:20:00,40.24,40.3,40.21,40.25,240800.0,30.2067,30.2517,30.1841,30.2142,240800.0
2011-06-01 11:25:00,40.25,40.29,40.21,40.23,264600.0,30.2142,30.2442,30.1841,30.1991,264600.0
2011-06-01 11:30:00,40.24,40.3,40.16,40.18,254500.0,30.2067,30.2517,30.1466,30.1616,254500.0
2011-06-01 11:35:00,40.18,40.2,40.13,40.18,383600.0,30.1616,30.1766,30.1241,30.1616,383600.0
2011-06-01 11:40:00,40.18,40.24,40.17,40.19,211200.0,30.1616,30.2067,30.1541,30.1691,211200.0
2011-06-01 11:45:00,40.19,40.22,40.17,40.21,172900.0,30.1691,30.1916,30.1541,30.1841,172900.0
2011-06-01 11:50:00,40.21,40.22,40.2,40.21,340300.0,30.1841,30.1916,30.1766,30.1841,340300.0
2011-06-01 11:55:00,40.21,40.22,40.16,40.17,293100.0,30.1841,30.1916,30.1466,30.1541,293100.0
2011-06-01 12:00:00,40.17,40.2,40.16,40.17,274700.0,30.1541,30.1766,30.1466,30.1541,274700.0
2011-06-01 12:05:00,40.17,40.21,40.09,40.15,1131700.0,30.1541,30.1841,30.0941,30.1391,1131700.0
2011-06-01 12:10:00,40.15,40.16,40.07,40.07,513500.0,30.1391,30.1466,30.079,30.079,513500.0
2011-06-01 12:15:00,40.07,40.09,40.02,40.04,431300.0,30.079,30.0941,30.0415,30.0565,431300.0
2011-06-01 12:20:00,40.05,40.11,40.0,40.11,346300.0,30.064,30.1091,30.0265,30.1091,346300.0
2011-06-01 12:25:00,40.1,40.14,40.08,40.13,230000.0,30.1016,30.1316,30.0865,30.1241,230000.0
2011-06-01 12:30:00,40.14,40.21,40.13,40.18,308900.0,30.1316,30.1841,30.1241,30.1616,308900.0
2011-06-01 12:35:00,40.18,40.21,40.16,40.21,171700.0,30.1616,30.1841,30.1466,30.1841,171700.0
2011-06-01 12:40:00,40.21,40.22,40.15,40.17,488900.0,30.1841,30.1916,30.1391,30.1541,488900.0
2011-06-01 12:45:00,40.17,40.2,40.14,40.19,164800.0,30.1541,30.1766,30.1316,30.1691,164800.0
2011-06-01 12:50:00,40.19,40.22,40.17,40.18,149700.0,30.1691,30.1916,30.1541,30.1616,149700.0
2011-06-01 12:55:00,40.19,40.19,40.11,40.12,351400.0,30.1691,30.1691,30.1091,30.1166,351400.0
2011-06-01 13:00:00,40.13,40.19,40.13,40.19,134500.0,30.1241,30.1691,30.1241,30.1691,134500.0
2011-06-01 13:05:00,40.18,40.19,40.1,40.11,139200.0,30.1616,30.1691,30.1016,30.1091,139200.0
2011-06-01 13:10:00,40.11,40.12,40.08,40.11,250700.0,30.1091,30.1166,30.0865,30.1091,250700.0
2011-06-01 13:15:00,40.11,40.16,40.1,40.12,176300.0,30.1091,30.1466,30.1016,30.1166,176300.0
2011-06-01 13:20:00,40.12,40.14,40.1,40.1,206900.0,30.1166,30.1316,30.1016,30.1016,206900.0
2011-06-01 13:25:00,40.1,40.11,40.02,40.06,422700.0,30.1016,30.1091,30.0415,30.0715,422700.0
2011-06-01 13:30:00,40.06,40.11,40.04,40.07,285700.0,30.0715,30.1091,30.0565,30.079,285700.0
2011-06-01 13:35:00,40.08,40.09,40.02,40.04,452500.0,30.0865,30.0941,30.0415,30.0565,452500.0
2011-06-01 13:40:00,40.04,40.05,40.01,40.03,220900.0,30.0565,30.064,30.034,30.049,220900.0
2011-06-01 13:45:00,40.02,40.04,40.01,40.04,201300.0,30.0415,30.0565,30.034,30.0565,201300.0
2011-06-01 13:50:00,40.03,40.08,40.01,40.03,364300.0,30.049,30.0865,30.034,30.049,364300.0
2011-06-01 13:55:00,40.04,40.12,40.03,40.11,216500.0,30.0565,30.1166,30.049,30.1091,216500.0
2011-06-01 14:00:00,40.11,40.16,40.1,40.16,288200.0,30.1091,30.1466,30.1016,30.1466,288200.0
2011-06-01 14:05:00,40.16,40.21,40.15,40.19,441500.0,30.1466,30.1841,30.1391,30.1691,441500.0
2011-06-01 14:10:00,40.18,40.18,40.05,40.09,343800.0,30.1616,30.1616,30.064,30.0941,343800.0
2011-06-01 14:15:00,40.09,40.15,40.07,40.15,270200.0,30.0941,30.1391,30.079,30.1391,270200.0
2011-06-01 14:20:00,40.14,40.16,40.12,40.12,132800.0,30.1316,30.1466,30.1166,30.1166,132800.0
2011-06-01 14:25:00,40.11,40.13,40.08,40.09,142600.0,30.1091,30.1241,30.0865,30.0941,142600.0
2011-06-01 14:30:00,40.08,40.08,40.0,40.07,353400.0,30.0865,30.0865,30.0265,30.079,353400.0
2011-06-01 14:35:00,40.07,40.1,40.02,40.1,223800.0,30.079,30.1016,30.0415,30.1016,223800.0
2011-06-01 14:40:00,40.1,40.11,40.05,40.06,157200.0,30.1016,30.1091,30.064,30.0715,157200.0
2011-06-01 14:45:00,40.05,40.06,39.95,40.02,788200.0,30.064,30.0715,29.989,30.0415,788200.0
2011-06-01 14:50:00,40.01,40.04,39.99,40.04,314000.0,30.034,30.0565,30.019,30.0565,314000.0
2011-06-01 14:55:00,40.04,40.06,40.01,40.02,255300.0,30.0565,30.0715,30.034,30.0415,255300.0
2011-06-01 15:00:00,40.03,40.04,40.0,40.04,224600.0,30.049,30.0565,30.0265,30.0565,224600.0
2011-06-01 15:05:00,40.03,40.11,40.01,40.07,500600.0,30.049,30.1091,30.034,30.079,500600.0
2011-06-01 15:10:00,40.06,40.09,40.03,40.03,402100.0,30.0715,30.0941,30.049,30.049,402100.0
2011-06-01 15:15:00,40.03,40.03,39.94,39.99,521000.0,30.049,30.049,29.9815,30.019,521000.0
2011-06-01 15:20:00,39.98,39.99,39.85,39.86,561600.0,30.0115,30.019,29.9139,29.9214,561600.0
2011-06-01 15:25:00,39.86,39.92,39.85,39.92,468700.0,29.9214,29.9664,29.9139,29.9664,468700.0
2011-06-01 15:30:00,39.91,39.94,39.89,39.89,401500.0,29.9589,29.9815,29.9439,29.9439,401500.0
2011-06-01 15:35:00,39.89,39.93,39.89,39.92,550500.0,29.9439,29.9739,29.9439,29.9664,550500.0
2011-06-01 15:40:00,39.91,39.92,39.7,39.71,994200.0,29.9589,29.9664,29.8013,29.8088,994200.0
2011-06-01 15:45:00,39.71,39.72,39.6,39.63,1234000.0,29.8088,29.8163,29.7262,29.7487,1234000.0
2011-06-01 15:50:00,39.63,39.72,39.59,39.71,1288400.0,29.7487,29.8163,29.7187,29.8088,1288400.0
2011-06-01 15:55:00,39.71,39.72,39.64,39.65,2502400.0,29.8088,29.8163,29.7563,29.7638,2502400.0
2011-06-02 09:30:00,39.7,39.96,39.7,39.93,919000.0,29.8013,29.9965,29.8013,29.9739,919000.0
2011-06-02 09:35:00,39.92,39.95,39.7,39.88,729500.0,29.9664,29.989,29.8013,29.9364,729500.0
2011-06-02 09:40:00,39.88,39.89,39.65,39.75,826600.0,29.9364,29.9439,29.7638,29.8388,826600.0
2011-06-02 09:45:00,39.74,39.74,39.31,39.36,1928000.0,29.8313,29.8313,29.5085,29.5461,1928000.0
2011-06-02 09:50:00,39.37,39.45,39.12,39.19,1868300.0,29.5536,29.6136,29.3659,29.4185,1868300.0
2011-06-02 09:55:00,39.19,39.28,39.1,39.21,1061200.0,29.4185,29.486,29.3509,29.4335,1061200.0
2011-06-02 10:00:00,39.21,39.36,39.14,39.23,1043200.0,29.4335,29.5461,29.3809,29.4485,1043200.0
2011-06-02 10:05:00,39.23,39.29,39.11,39.25,1035700.0,29.4485,29.4935,29.3584,29.4635,1035700.0
2011-06-02 10:10:00,39.26,39.34,39.14,39.21,751200.0,29.471,29.5311,29.3809,29.4335,751200.0
2011-06-02 10:15:00,39.21,39.28,39.12,39.22,518700.0,29.4335,29.486,29.3659,29.441,518700.0
2011-06-02 10:20:00,39.21,39.34,39.18,39.33,428300.0,29.4335,29.5311,29.4109,29.5235,428300.0
2011-06-02 10:25:00,39.33,39.46,39.32,39.46,828600.0,29.5235,29.6211,29.516,29.6211,828600.0
2011-06-02 10:30:00,39.45,39.55,39.4,39.49,681700.0,29.6136,29.6887,29.5761,29.6437,681700.0
2011-06-02 10:35:00,39.5,39.6,39.42,39.57,529000.0,29.6512,29.7262,29.5911,29.7037,529000.0
2011-06-02 10:40:00,39.58,39.73,39.57,39.68,528700.0,29.7112,29.8238,29.7037,29.7863,528700.0
2011-06-02 10:45:00,39.67,39.78,39.66,39.75,492100.0,29.7788,29.8613,29.7713,29.8388,492100.0
2011-06-02 10:50:00,39.76,39.76,39.66,39.67,344500.0,29.8463,29.8463,29.7713,29.7788,344500.0
2011-06-02 10:55:00,39.67,39.72,39.65,39.66,532100.0,29.7788,29.8163,29.7638,29.7713,532100.0
2011-06-02 11:00:00,39.66,39.82,39.65,39.82,661100.0,29.7713,29.8914,29.7638,29.8914,661100.0
2011-06-02 11:05:00,39.82,39.82,39.69,39.7,586200.0,29.8914,29.8914,29.7938,29.8013,586200.0
2011-06-02 11:10:00,39.7,39.77,39.69,39.76,393400.0,29.8013,29.8538,29.7938,29.8463,393400.0
2011-06-02 11:15:00,39.76,39.77,39.68,39.73,439300.0,29.8463,29.8538,29.7863,29.8238,439300.0
2011-06-02 11:20:00,39.73,39.75,39.64,39.74,448300.0,29.8238,29.8388,29.7563,29.8313,448300.0
2011-06-02 11:25:00,39.74,39.75,39.65,39.66,339100.0,29.8313,29.8388,29.7638,29.7713,339100.0
2011-06-02 11:30:00,39.66,39.67,39.56,39.59,631200.0,29.7713,29.7788,29.6962,29.7187,631200.0
2011-06-02 11:35:00,39.58,39.69,39.57,39.61,267700.0,29.7112,29.7938,29.7037,29.7337,267700.0
2011-06-02 11:40:00,39.61,39.65,39.56,39.65,228100.0,29.7337,29.7638,29.6962,29.7638,228100.0
2011-06-02 11:45:00,39.65,39.68,39.56,39.65,285300.0,29.7638,29.7863,29.6962,29.7638,285300.0
2011-06-02 11:50:00,39.65,39.66,39.59,39.59,398700.0,29.7638,29.7713,29.7187,29.7187,398700.0
2011-06-02 11:55:00,39.59,39.65,39.59,39.64,516600.0,29.7187,29.7638,29.7187,29.7563,516600.0
2011-06-02 12:00:00,39.64,39.65,39.59,39.6,196100.0,29.7563,29.7638,29.7187,29.7262,196100.0
2011-06-02 12:05:00,39.61,39.61,39.48,39.48,269200.0,29.7337,29.7337,29.6361,29.6361,269200.0
2011-06-02 12:10:00,39.49,39.5,39.41,39.43,323100.0,29.6437,29.6512,29.5836,29.5986,323100.0
2011-06-02 12:15:00,39.43,39.55,39.42,39.52,808500.0,29.5986,29.6887,29.5911,29.6662,808500.0
2011-06-02 12:20:00,39.52,39.56,39.51,39.55,338400.0,29.6662,29.6962,29.6587,29.6887,338400.0
2011-06-02 12:25:00,39.55,39.69,39.54,39.67,309600.0,29.6887,29.7938,29.6812,29.7788,309600.0
2011-06-02 12:30:00,39.67,39.73,39.67,39.73,242200.0,29.7788,29.8238,29.7788,29.8238,242200.0
2011-06-02 12:35:00,39.73,39.76,39.67,39.7,278800.0,29.8238,29.8463,29.7788,29.8013,278800.0
2011-06-02 12:40:00,39.7,39.84,39.7,39.84,335900.0,29.8013,29.9064,29.8013,29.9064,335900.0
2011-06-02 12:45:00,39.84,39.94,39.82,39.91,499300.0,29.9064,29.9815,29.8914,29.9589,499300.0
2011-06-02 12:50:00,39.92,39.99,39.91,39.94,634200.0,29.9664,30.019,29.9589,29.9815,634200.0
2011-06-02 12:55:00,39.95,39.97,39.91,39.96,257900.0,29.989,30.004,29.9589,29.9965,257900.0
2011-06-02 13:00:00,39.96,40.11,39.96,40.05,857200.0,29.9965,30.1091,29.9965,30.064,857200.0
2011-06-02 13:05:00,40.06,40.17,40.05,40.1,416400.0,30.0715,30.1541,30.064,30.1016,416400.0
2011-06-02 13:10:00,40.1,40.17,40.07,40.08,467000.0,30.1016,30.1541,30.079,30.0865,467000.0
2011-06-02 13:15:00,40.07,40.1,39.99,40.0,503200.0,30.079,30.1016,30.019,30.0265,503200.0
2011-06-02 13:20:00,40.0,40.02,39.98,39.98,183800.0,30.0265,30.0415,30.0115,30.0115,183800.0
2011-06-02 13:25:00,39.98,40.05,39.94,40.04,325100.0,30.0115,30.064,29.9815,30.0565,325100.0
2011-06-02 13:30:00,40.04,40.04,39.87,39.91,429800.0,30.0565,30.0565,29.9289,29.9589,429800.0
2011-06-02 13:35:00,39.91,39.93,39.86,39.9,319200.0,29.9589,29.9739,29.9214,29.9514,319200.0
2011-06-02 13:40:00,39.9,39.94,39.89,39.91,109600.0,29.9514,29.9815,29.9439,29.9589,109600.0
2011-06-02 13:45:00,39.91,39.92,39.83,39.85,163900.0,29.9589,29.9664,29.8989,29.9139,163900.0
2011-06-02 13:50:00,39.84,39.85,39.77,39.85,337400.0,29.9064,29.9139,29.8538,29.9139,337400.0
2011-06-02 13:55:00,39.85,39.98,39.84,39.96,577700.0,29.9139,30.0115,29.9064,29.9965,577700.0
2011-06-02 14:00:00,39.96,40.02,39.95,39.97,289600.0,29.9965,30.0415,29.989,30.004,289600.0
2011-06-02 14:05:00,39.97,40.07,39.96,40.06,384800.0,30.004,30.079,29.9965,30.0715,384800.0
2011-06-02 14:10:00,40.07,40.23,40.06,40.21,531800.0,30.079,30.1991,30.0715,30.1841,531800.0
2011-06-02 14:15:00,40.22,40.23,40.03,40.11,545300.0,30.1916,30.1991,30.049,30.1091,545300.0
2011-06-02 14:20:00,40.11,40.15,40.08,40.11,274200.0,30.1091,30.1391,30.0865,30.1091,274200.0
2011-06-02 14:25:00,40.1,40.15,40.08,40.12,187300.0,30.1016,30.1391,30.0865,30.1166,187300.0
2011-06-02 14:30:00,40.12,40.21,40.12,40.2,230500.0,30.1166,30.1841,30.1166,30.1766,230500.0
2011-06-02 14:35:00,40.2,40.21,40.15,40.18,202700.0,30.1766,30.1841,30.1391,30.1616,202700.0
2011-06-02 14:40:00,40.17,40.22,40.17,40.18,232300.0,30.1541,30.1916,30.1541,30.1616,232300.0
2011-06-02 14:45:00,40.18,40.24,40.16,40.24,255000.0,30.1616,30.2067,30.1466,30.2067,255000.0
2011-06-02 14:50:00,40.23,40.25,40.21,40.25,284000.0,30.1991,30.2142,30.1841,30.2142,284000.0
2011-06-02 14:55:00,40.25,40.3,40.22,40.3,323900.0,30.2142,30.2517,30.1916,30.2517,323900.0
2011-06-02 15:00:00,40.3,40.34,40.24,40.29,471700.0,30.2517,30.2817,30.2067,30.2442,471700.0
2011-06-02 15:05:00,40.3,40.3,40.21,40.21,292900.0,30.2517,30.2517,30.1841,30.1841,292900.0
2011-06-02 15:10:00,40.21,40.24,40.17,40.18,361800.0,30.1841,30.2067,30.1541,30.1616,361800.0
2011-06-02 15:15:00,40.18,40.2,40.13,40.14,244300.0,30.1616,30.1766,30.1241,30.1316,244300.0
2011-06-02 15:20:00,40.14,40.15,40.11,40.11,228900.0,30.1316,30.1391,30.1091,30.1091,228900.0
2011-06-02 15:25:00,40.11,40.16,40.11,40.15,238900.0,30.1091,30.1466,30.1091,30.1391,238900.0
2011-06-02 15:30:00,40.16,40.17,40.1,40.12,340200.0,30.1466,30.1541,30.1016,30.1166,340200.0
2011-06-02 15:35:00,40.12,40.13,40.07,40.08,315000.0,30.1166,30.1241,30.079,30.0865,315000.0
2011-06-02 15:40:00,40.08,40.11,40.06,40.08,439800.0,30.0865,30.1091,30.0715,30.0865,439800.0
2011-06-02 15:45:00,40.08,40.08,40.03,40.04,416000.0,30.0865,30.0865,30.049,30.0565,416000.0
2011-06-02 15:50:00,40.04,40.05,39.97,40.01,570300.0,30.0565,30.064,30.004,30.034,570300.0
2011-06-02 15:55:00,40.01,40.06,40.01,40.03,1073000.0,30.034,30.0715,30.034,30.049,1073000.0
2011-06-03 09:30:00,39.5,39.89,39.45,39.85,1153200.0,29.6512,29.9439,29.6136,29.9139,1153200.0
2011-06-03 09:35:00,39.85,40.0,39.82,39.94,927800.0,29.9139,30.0265,29.8914,29.9815,927800.0
2011-06-03 09:40:00,39.94,40.0,39.87,39.9,792700.0,29.9815,30.0265,29.9289,29.9514,792700.0
2011-06-03 09:45:00,39.9,39.96,39.86,39.9,374600.0,29.9514,29.9965,29.9214,29.9514,374600.0
2011-06-03 09:50:00,39.9,39.92,39.71,39.77,515800.0,29.9514,29.9664,29.8088,29.8538,515800.0
2011-06-03 09:55:00,39.78,39.94,39.77,39.88,589100.0,29.8613,29.9815,29.8538,29.9364,589100.0
2011-06-03 10:00:00,39.88,40.11,39.87,40.07,967500.0,29.9364,30.1091,29.9289,30.079,967500.0
2011-06-03 10:05:00,40.07,40.07,39.93,40.03,542400.0,30.079,30.079,29.9739,30.049,542400.0
2011-06-03 10:10:00,40.03,40.08,39.96,39.97,480900.0,30.049,30.0865,29.9965,30.004,480900.0
2011-06-03 10:15:00,39.97,39.99,39.9,39.95,849500.0,30.004,30.019,29.9514,29.989,849500.0
2011-06-03 10:20:00,39.95,39.97,39.89,39.91,337200.0,29.989,30.004,29.9439,29.9589,337200.0
2011-06-03 10:25:00,39.91,40.11,39.89,40.1,460200.0,29.9589,30.1091,29.9439,30.1016,460200.0
2011-06-03 10:30:00,40.1,40.16,40.1,40.14,327800.0,30.1016,30.1466,30.1016,30.1316,327800.0
2011-06-03 10:35:00,40.14,40.19,40.11,40.17,414500.0,30.1316,30.1691,30.1091,30.1541,414500.0
2011-06-03 10:40:00,40.18,40.3,40.15,40.25,517500.0,30.1616,30.2517,30.1391,30.2142,517500.0
2011-06-03 10:45:00,40.24,40.29,40.15,40.15,335600.0,30.2067,30.2442,30.1391,30.1391,335600.0
2011-06-03 10:50:00,40.15,40.21,40.04,40.05,352500.0,30.1391,30.1841,30.0565,30.064,352500.0
2011-06-03 10:55:00,40.05,40.16,40.04,40.08,242900.0,30.064,30.1466,30.0565,30.0865,242900.0
2011-06-03 11:00:00,40.08,40.15,40.05,40.12,195300.0,30.0865,30.1391,30.064,30.1166,195300.0
2011-06-03 11:05:00,40.13,40.13,40.0,40.05,414300.0,30.1241,30.1241,30.0265,30.064,414300.0
2011-06-03 11:10:00,40.05,40.09,40.02,40.06,148100.0,30.064,30.0941,30.0415,30.0715,148100.0
2011-06-03 11:15:00,40.07,40.09,39.93,39.98,327000.0,30.079,30.0941,29.9739,30.0115,327000.0
2011-06-03 11:20:00,39.98,40.12,39.97,40.05,274500.0,30.0115,30.1166,30.004,30.064,274500.0
2011-06-03 11:25:00,40.05,40.09,39.98,40.01,195500.0,30.064,30.0941,30.0115,30.034,195500.0
2011-06-03 11:30:00,40.0,40.08,40.0,40.0,181700.0,30.0265,30.0865,30.0265,30.0265,181700.0
2011-06-03 11:35:00,40.0,40.0,39.86,39.89,284300.0,30.0265,30.0265,29.9214,29.9439,284300.0
2011-06-03 11:40:00,39.89,39.94,39.86,39.92,226700.0,29.9439,29.9815,29.9214,29.9664,226700.0
2011-06-03 11:45:00,39.92,39.99,39.87,39.96,243100.0,29.9664,30.019,29.9289,29.9965,243100.0
2011-06-03 11:50:00,39.96,40.04,39.93,40.02,282100.0,29.9965,30.0565,29.9739,30.0415,282100.0
2011-06-03 11:55:00,40.02,40.03,39.98,40.0,91000.0,30.0415,30.049,30.0115,30.0265,91000.0
2011-06-03 12:00:00,40.01,40.05,39.91,39.91,145700.0,30.034,30.064,29.9589,29.9589,145700.0
2011-06-03 12:05:00,39.91,39.97,39.88,39.95,172800.0,29.9589,30.004,29.9364,29.989,172800.0
2011-06-03 12:10:00,39.95,40.0,39.94,39.98,166500.0,29.989,30.0265,29.9815,30.0115,166500.0
2011-06-03 12:15:00,39.98,40.01,39.96,39.99,168500.0,30.0115,30.034,29.9965,30.019,168500.0
2011-06-03 12:20:00,39.99,40.01,39.98,39.98,210700.0,30.019,30.034,30.0115,30.0115,210700.0
2011-06-03 12:25:00,39.98,39.99,39.95,39.97,181100.0,30.0115,30.019,29.989,30.004,181100.0
2011-06-03 12:30:00,39.97,40.0,39.93,40.0,211800.0,30.004,30.0265,29.9739,30.0265,211800.0
2011-06-03 12:35:00,40.0,40.04,39.97,40.02,252200.0,30.0265,30.0565,30.004,30.0415,252200.0
2011-06-03 12:40:00,40.02,40.08,40.02,40.05,182900.0,30.0415,30.0865,30.0415,30.064,182900.0
2011-06-03 12:45:00,40.05,40.15,40.05,40.15,252200.0,30.064,30.1391,30.064,30.1391,252200.0
2011-06-03 12:50:00,40.15,40.23,40.13,40.21,549800.0,30.1391,30.1991,30.1241,30.1841,549800.0
2011-06-03 12:55:00,40.21,40.22,40.11,40.13,397800.0,30.1841,30.1916,30.1091,30.1241,397800.0
2011-06-03 13:00:00,40.13,40.13,40.07,40.07,164600.0,30.1241,30.1241,30.079,30.079,164600.0
2011-06-03 13:05:00,40.07,40.1,40.05,40.08,149700.0,30.079,30.1016,30.064,30.0865,149700.0
2011-06-03 13:10:00,40.07,40.09,40.06,40.07,76100.0,30.079,30.0941,30.0715,30.079,76100.0
2011-06-03 13:15:00,40.07,40.08,40.03,40.04,105800.0,30.079,30.0865,30.049,30.0565,105800.0
2011-06-03 13:20:00,40.04,40.07,39.97,39.97,296200.0,30.0565,30.079,30.004,30.004,296200.0
2011-06-03 13:25:00,39.97,39.98,39.89,39.94,239300.0,30.004,30.0115,29.9439,29.9815,239300.0
2011-06-03 13:30:00,39.94,39.99,39.92,39.99,162300.0,29.9815,30.019,29.9664,30.019,162300.0
2011-06-03 13:35:00,39.99,40.0,39.94,39.99,161100.0,30.019,30.0265,29.9815,30.019,161100.0
2011-06-03 13:40:00,39.99,40.04,39.98,40.01,144500.0,30.019,30.0565,30.0115,30.034,144500.0
2011-06-03 13:45:00,40.0,40.03,40.0,40.02,57700.0,30.0265,30.049,30.0265,30.0415,57700.0
2011-06-03 13:50:00,40.03,40.06,40.02,40.06,101900.0,30.049,30.0715,30.0415,30.0715,101900.0
2011-06-03 13:55:00,40.06,40.08,39.93,39.95,131800.0,30.0715,30.0865,29.9739,29.989,131800.0
2011-06-03 14:00:00,39.94,39.95,39.87,39.94,230700.0,29.9815,29.989,29.9289,29.9815,230700.0
2011-06-03 14:05:00,39.94,39.94,39.86,39.86,162700.0,29.9815,29.9815,29.9214,29.9214,162700.0
2011-06-03 14:10:00,39.87,39.94,39.86,39.88,226500.0,29.9289,29.9815,29.9214,29.9364,226500.0
2011-06-03 14:15:00,39.88,39.91,39.86,39.9,259200.0,29.9364,29.9589,29.9214,29.9514,259200.0
2011-06-03 14:20:00,39.9,39.92,39.87,39.88,186500.0,29.9514,29.9664,29.9289,29.9364,186500.0
2011-06-03 14:25:00,39.88,39.92,39.87,39.88,199700.0,29.9364,29.9664,29.9289,29.9364,199700.0
2011-06-03 14:30:00,39.88,39.91,39.86,39.86,157600.0,29.9364,29.9589,29.9214,29.9214,157600.0
2011-06-03 14:35:00,39.86,39.89,39.82,39.87,364900.0,29.9214,29.9439,29.8914,29.9289,364900.0
2011-06-03 14:40:00,39.87,39.96,39.83,39.96,230000.0,29.9289,29.9965,29.8989,29.9965,230000.0
2011-06-03 14:45:00,39.95,40.01,39.95,39.99,191800.0,29.989,30.034,29.989,30.019,191800.0
2011-06-03 14:50:00,39.99,40.0,39.96,39.97,115300.0,30.019,30.0265,29.9965,30.004,115300.0
2011-06-03 14:55:00,39.97,39.99,39.88,39.88,170300.0,30.004,30.019,29.9364,29.9364,170300.0
2011-06-03 15:00:00,39.88,39.89,39.82,39.86,323000.0,29.9364,29.9439,29.8914,29.9214,323000.0
2011-06-03 15:05:00,39.86,39.86,39.81,39.83,205700.0,29.9214,29.9214,29.8839,29.8989,205700.0
2011-06-03 15:10:00,39.82,39.86,39.81,39.84,325500.0,29.8914,29.9214,29.8839,29.9064,325500.0
2011-06-03 15:15:00,39.84,39.88,39.84,39.84,249000.0,29.9064,29.9364,29.9064,29.9064,249000.0
2011-06-03 15:20:00,39.84,39.93,39.84,39.91,320200.0,29.9064,29.9739,29.9064,29.9589,320200.0
2011-06-03 15:25:00,39.91,39.91,39.87,39.9,253700.0,29.9589,29.9589,29.9289,29.9514,253700.0
2011-06-03 15:30:00,39.91,39.99,39.9,39.97,243300.0,29.9589,30.019,29.9514,30.004,243300.0
2011-06-03 15:35:00,39.97,39.97,39.94,39.97,222300.0,30.004,30.004,29.9815,30.004,222300.0
2011-06-03 15:40:00,39.96,40.02,39.95,39.95,545900.0,29.9965,30.0415,29.989,29.989,545900.0
2011-06-03 15:45:00,39.95,39.96,39.9,39.92,336500.0,29.989,29.9965,29.9514,29.9664,336500.0
2011-06-03 15:50:00,39.92,39.93,39.8,39.8,774700.0,29.9664,29.9739,29.8764,29.8764,774700.0
2011-06-03 15:55:00,39.8,39.89,39.8,39.85,881700.0,29.8764,29.9439,29.8764,29.9139,881700.0
2011-06-06 09:30:00,39.55,39.6,39.34,39.46,1109300.0,29.6887,29.7262,29.5311,29.6211,1109300.0
2011-06-06 09:35:00,39.44,39.49,39.38,39.4,630300.0,29.6061,29.6437,29.5611,29.5761,630300.0
2011-06-06 09:40:00,39.4,39.43,39.26,39.27,979500.0,29.5761,29.5986,29.471,29.4785,979500.0
2011-06-06 09:45:00,39.27,39.28,39.02,39.03,1483900.0,29.4785,29.486,29.2908,29.2983,1483900.0
2011-06-06 09:50:00,39.03,39.04,38.61,38.75,3716600.0,29.2983,29.3059,28.9831,29.0882,3716600.0
2011-06-06 09:55:00,38.75,38.76,38.51,38.63,2456300.0,29.0882,29.0957,28.908,28.9981,2456300.0
2011-06-06 10:00:00,38.62,38.7,38.41,38.41,1940600.0,28.9906,29.0506,28.8329,28.8329,1940600.0
2011-06-06 10:05:00,38.41,38.52,38.33,38.35,1836400.0,28.8329,28.9155,28.7729,28.7879,1836400.0
2011-06-06 10:10:00,38.35,38.48,38.31,38.45,1295900.0,28.7879,28.8855,28.7579,28.863,1295900.0
2011-06-06 10:15:00,38.46,38.57,38.36,38.55,1335900.0,28.8705,28.953,28.7954,28.938,1335900.0
2011-06-06 10:20:00,38.55,38.67,38.48,38.65,1071600.0,28.938,29.0281,28.8855,29.0131,1071600.0
2011-06-06 10:25:00,38.66,38.76,38.64,38.66,937300.0,29.0206,29.0957,29.0056,29.0206,937300.0
2011-06-06 10:30:00,38.66,38.89,38.65,38.81,916200.0,29.0206,29.1933,29.0131,29.1332,916200.0
2011-06-06 10:35:00,38.82,38.84,38.72,38.75,561300.0,29.1407,29.1557,29.0656,29.0882,561300.0
2011-06-06 10:40:00,38.75,38.84,38.7,38.79,762000.0,29.0882,29.1557,29.0506,29.1182,762000.0
2011-06-06 10:45:00,38.79,38.8,38.67,38.76,762300.0,29.1182,29.1257,29.0281,29.0957,762300.0
2011-06-06 10:50:00,38.76,38.9,38.76,38.88,865300.0,29.0957,29.2008,29.0957,29.1858,865300.0
2011-06-06 10:55:00,38.89,38.9,38.82,38.88,344200.0,29.1933,29.2008,29.1407,29.1858,344200.0
2011-06-06 11:00:00,38.87,38.95,38.83,38.89,558600.0,29.1782,29.2383,29.1482,29.1933,558600.0
2011-06-06 11:05:00,38.88,38.9,38.8,38.82,427300.0,29.1858,29.2008,29.1257,29.1407,427300.0
2011-06-06 11:10:00,38.82,38.88,38.76,38.79,597000.0,29.1407,29.1858,29.0957,29.1182,597000.0
2011-06-06 11:15:00,38.79,38.83,38.68,38.73,572800.0,29.1182,29.1482,29.0356,29.0732,572800.0
2011-06-06 11:20:00,38.71,38.76,38.67,38.73,343600.0,29.0581,29.0957,29.0281,29.0732,343600.0
2011-06-06 11:25:00,38.74,38.76,38.67,38.7,412500.0,29.0807,29.0957,29.0281,29.0506,412500.0
2011-06-06 11:30:00,38.69,38.71,38.66,38.68,246700.0,29.0431,29.0581,29.0206,29.0356,246700.0
2011-06-06 11:35:00,38.67,38.69,38.66,38.66,603700.0,29.0281,29.0431,29.0206,29.0206,603700.0
2011-06-06 11:40:00,38.66,38.71,38.63,38.64,1019000.0,29.0206,29.0581,28.9981,29.0056,1019000.0
2011-06-06 11:45:00,38.64,38.72,38.63,38.65,661500.0,29.0056,29.0656,28.9981,29.0131,661500.0
2011-06-06 11:50:00,38.65,38.7,38.61,38.7,333400.0,29.0131,29.0506,28.9831,29.0506,333400.0
2011-06-06 11:55:00,38.7,38.86,38.69,38.85,1042800.0,29.0506,29.1707,29.0431,29.1632,1042800.0
2011-06-06 12:00:00,38.85,38.96,38.84,38.9,908400.0,29.1632,29.2458,29.1557,29.2008,908400.0
2011-06-06 12:05:00,38.9,38.98,38.9,38.97,460300.0,29.2008,29.2608,29.2008,29.2533,460300.0
2011-06-06 12:10:00,38.96,38.98,38.89,38.93,653100.0,29.2458,29.2608,29.1933,29.2233,653100.0
2011-06-06 12:15:00,38.94,38.98,38.92,38.95,436300.0,29.2308,29.2608,29.2158,29.2383,436300.0
2011-06-06 12:20:00,38.95,38.97,38.88,38.89,369900.0,29.2383,29.2533,29.1858,29.1933,369900.0
2011-06-06 12:25:00,38.9,38.91,38.87,38.87,292100.0,29.2008,29.2083,29.1782,29.1782,292100.0
2011-06-06 12:30:00,38.87,38.9,38.8,38.85,764600.0,29.1782,29.2008,29.1257,29.1632,764600.0
2011-06-06 12:35:00,38.85,38.91,38.84,38.9,307200.0,29.1632,29.2083,29.1557,29.2008,307200.0
2011-06-06 12:40:00,38.9,38.92,38.81,38.81,298500.0,29.2008,29.2158,29.1332,29.1332,298500.0
2011-06-06 12:45:00,38.81,38.84,38.75,38.75,193600.0,29.1332,29.1557,29.0882,29.0882,193600.0
2011-06-06 12:50:00,38.75,38.77,38.69,38.72,361700.0,29.0882,29.1032,29.0431,29.0656,361700.0
2011-06-06 12:55:00,38.71,38.74,38.65,38.72,269200.0,29.0581,29.0807,29.0131,29.0656,269200.0
2011-06-06 13:00:00,38.72,38.73,38.65,38.66,244100.0,29.0656,29.0732,29.0131,29.0206,244100.0
2011-06-06 13:05:00,38.66,38.7,38.64,38.64,214700.0,29.0206,29.0506,29.0056,29.0056,214700.0
2011-06-06 13:10:00,38.64,38.7,38.64,38.66,245400.0,29.0056,29.0506,29.0056,29.0206,245400.0
2011-06-06 13:15:00,38.66,38.67,38.54,38.61,589700.0,29.0206,29.0281,28.9305,28.9831,589700.0
2011-06-06 13:20:00,38.63,38.64,38.55,38.55,321100.0,28.9981,29.0056,28.938,28.938,321100.0
2011-06-06 13:25:00,38.55,38.62,38.54,38.59,229400.0,28.938,28.9906,28.9305,28.9681,229400.0
2011-06-06 13:30:00,38.59,38.59,38.51,38.52,310900.0,28.9681,28.9681,28.908,28.9155,310900.0
2011-06-06 13:35:00,38.52,38.56,38.5,38.52,291000.0,28.9155,28.9455,28.9005,28.9155,291000.0
2011-06-06 13:40:00,38.51,38.53,38.46,38.46,620200.0,28.908,28.923,28.8705,28.8705,620200.0
2011-06-06 13:45:00,38.47,38.57,38.45,38.54,392600.0,28.878,28.953,28.863,28.9305,392600.0
2011-06-06 13:50:00,38.54,38.55,38.48,38.5,288700.0,28.9305,28.938,28.8855,28.9005,288700.0
2011-06-06 13:55:00,38.5,38.51,38.41,38.41,659000.0,28.9005,28.908,28.8329,28.8329,659000.0
2011-06-06 14:00:00,38.42,38.49,38.41,38.43,351200.0,28.8404,28.893,28.8329,28.848,351200.0
2011-06-06 14:05:00,38.42,38.45,38.36,38.43,678400.0,28.8404,28.863,28.7954,28.848,678400.0
2011-06-06 14:10:00,38.44,38.45,38.36,38.38,543500.0,28.8555,28.863,28.7954,28.8104,543500.0
2011-06-06 14:15:00,38.37,38.39,38.35,38.37,610000.0,28.8029,28.8179,28.7879,28.8029,610000.0
2011-06-06 14:20:00,38.36,38.41,38.36,38.39,713800.0,28.7954,28.8329,28.7954,28.8179,713800.0
2011-06-06 14:25:00,38.38,38.39,38.26,38.33,940900.0,28.8104,28.8179,28.7203,28.7729,940900.0
2011-06-06 14:30:00,38.33,38.35,38.3,38.33,481400.0,28.7729,28.7879,28.7504,28.7729,481400.0
2011-06-06 14:35:00,38.34,38.39,38.27,38.29,411600.0,28.7804,28.8179,28.7278,28.7429,411600.0
2011-06-06 14:40:00,38.29,38.3,38.25,38.3,604000.0,28.7429,28.7504,28.7128,28.7504,604000.0
2011-06-06 14:45:00,38.29,38.32,38.19,38.2,1160600.0,28.7429,28.7654,28.6678,28.6753,1160600.0
2011-06-06 14:50:00,38.2,38.24,38.15,38.15,948600.0,28.6753,28.7053,28.6378,28.6378,948600.0
2011-06-06 14:55:00,38.15,38.24,38.14,38.24,1033600.0,28.6378,28.7053,28.6303,28.7053,1033600.0
2011-06-06 15:00:00,38.23,38.25,38.12,38.14,1104000.0,28.6978,28.7128,28.6152,28.6303,1104000.0
2011-06-06 15:05:00,38.13,38.15,38.0,38.03,1710000.0,28.6228,28.6378,28.5252,28.5477,1710000.0
2011-06-06 15:10:00,38.02,38.04,37.91,37.99,1725700.0,28.5402,28.5552,28.4576,28.5177,1725700.0
2011-06-06 15:15:00,38.0,38.02,37.96,38.0,459800.0,28.5252,28.5402,28.4951,28.5252,459800.0
2011-06-06 15:20:00,37.99,38.0,37.95,37.99,667100.0,28.5177,28.5252,28.4876,28.5177,667100.0
2011-06-06 15:25:00,37.99,38.01,37.9,37.95,1314000.0,28.5177,28.5327,28.4501,28.4876,1314000.0
2011-06-06 15:30:00,37.96,38.08,37.95,38.07,1165300.0,28.4951,28.5852,28.4876,28.5777,1165300.0
2011-06-06 15:35:00,38.06,38.07,37.9,37.9,967200.0,28.5702,28.5777,28.4501,28.4501,967200.0
2011-06-06 15:40:00,37.9,38.05,37.9,37.98,1818700.0,28.4501,28.5627,28.4501,28.5102,1818700.0
2011-06-06 15:45:00,37.99,38.01,37.95,37.98,1127800.0,28.5177,28.5327,28.4876,28.5102,1127800.0
2011-06-06 15:50:00,37.98,38.04,37.95,38.02,1639500.0,28.5102,28.5552,28.4876,28.5402,1639500.0
2011-06-06 15:55:00,38.02,38.1,38.01,38.06,3839700.0,28.5402,28.6002,28.5327,28.5702,3839700.0
2011-06-07 09:30:00,38.45,38.6,38.25,38.5,2859300.0,28.863,28.9756,28.7128,28.9005,2859300.0
2011-06-07 09:35:00,38.51,38.54,38.33,38.34,1793300.0,28.908,28.9305,28.7729,28.7804,1793300.0
2011-06-07 09:40:00,38.33,38.48,38.21,38.34,1504600.0,28.7729,28.8855,28.6828,28.7804,1504600.0
2011-06-07 09:45:00,38.34,38.4,38.27,38.31,1204400.0,28.7804,28.8254,28.7278,28.7579,1204400.0
2011-06-07 09:50:00,38.31,38.47,38.29,38.43,1089100.0,28.7579,28.878,28.7429,28.848,1089100.0
2011-06-07 09:55:00,38.44,38.47,38.38,38.41,936600.0,28.8555,28.878,28.8104,28.8329,936600.0
2011-06-07 10:00:00,38.4,38.44,38.33,38.36,1114000.0,28.8254,28.8555,28.7729,28.7954,1114000.0
2011-06-07 10:05:00,38.36,38.37,38.25,38.26,547700.0,28.7954,28.8029,28.7128,28.7203,547700.0
2011-06-07 10:10:00,38.26,38.3,38.12,38.16,1044400.0,28.7203,28.7504,28.6152,28.6453,1044400.0
2011-06-07 10:15:00,38.15,38.2,38.07,38.07,644200.0,28.6378,28.6753,28.5777,28.5777,644200.0
2011-06-07 10:20:00,38.07,38.08,37.98,37.98,1033200.0,28.5777,28.5852,28.5102,28.5102,1033200.0
2011-06-07 10:25:00,37.98,38.01,37.76,37.76,1597600.0,28.5102,28.5327,28.345,28.345,1597600.0
2011-06-07 10:30:00,37.76,37.87,37.76,37.86,848200.0,28.345,28.4276,28.345,28.4201,848200.0
2011-06-07 10:35:00,37.86,38.06,37.85,38.03,943700.0,28.4201,28.5702,28.4126,28.5477,943700.0
2011-06-07 10:40:00,38.02,38.05,37.92,37.92,581200.0,28.5402,28.5627,28.4651,28.4651,581200.0
2011-06-07 10:45:00,37.92,37.98,37.89,37.96,469100.0,28.4651,28.5102,28.4426,28.4951,469100.0
2011-06-07 10:50:00,37.95,38.13,37.95,38.12,1015800.0,28.4876,28.6228,28.4876,28.6152,1015800.0
2011-06-07 10:55:00,38.12,38.19,38.09,38.18,706900.0,28.6152,28.6678,28.5927,28.6603,706900.0
2011-06-07 11:00:00,38.19,38.19,38.07,38.12,527500.0,28.6678,28.6678,28.5777,28.6152,527500.0
2011-06-07 11:05:00,38.12,38.14,38.05,38.11,599800.0,28.6152,28.6303,28.5627,28.6077,599800.0
2011-06-07 11:10:00,38.1,38.15,38.03,38.05,367600.0,28.6002,28.6378,28.5477,28.5627,367600.0
2011-06-07 11:15:00,38.04,38.06,37.99,38.03,532100.0,28.5552,28.5702,28.5177,28.5477,532100.0
2011-06-07 11:20:00,38.04,38.06,37.95,37.96,322300.0,28.5552,28.5702,28.4876,28.4951,322300.0
2011-06-07 11:25:00,37.96,38.0,37.89,37.93,410000.0,28.4951,28.5252,28.4426,28.4726,410000.0
2011-06-07 11:30:00,37.92,38.0,37.9,38.0,275800.0,28.4651,28.5252,28.4501,28.5252,275800.0
2011-06-07 11:35:00,37.99,38.0,37.91,37.95,270200.0,28.5177,28.5252,28.4576,28.4876,270200.0
2011-06-07 11:40:00,37.95,38.03,37.94,38.01,304000.0,28.4876,28.5477,28.4801,28.5327,304000.0
2011-06-07 11:45:00,38.0,38.03,37.94,37.94,156300.0,28.5252,28.5477,28.4801,28.4801,156300.0
2011-06-07 11:50:00,37.94,38.02,37.93,37.97,434100.0,28.4801,28.5402,28.4726,28.5026,434100.0
2011-06-07 11:55:00,37.97,38.02,37.95,38.02,124100.0,28.5026,28.5402,28.4876,28.5402,124100.0
2011-06-07 12:00:00,38.02,38.03,37.98,37.98,119800.0,28.5402,28.5477,28.5102,28.5102,119800.0
2011-06-07 12:05:00,37.98,38.0,37.95,37.99,119100.0,28.5102,28.5252,28.4876,28.5177,119100.0
2011-06-07 12:10:00,38.0,38.0,37.95,38.0,160000.0,28.5252,28.5252,28.4876,28.5252,160000.0
2011-06-07 12:15:00,38.0,38.02,37.92,38.01,521300.0,28.5252,28.5402,28.4651,28.5327,521300.0
2011-06-07 12:20:00,38.0,38.01,38.0,38.01,158700.0,28.5252,28.5327,28.5252,28.5327,158700.0
2011-06-07 12:25:00,38.01,38.04,38.0,38.02,705500.0,28.5327,28.5552,28.5252,28.5402,705500.0
2011-06-07 12:30:00,38.02,38.05,38.01,38.01,398600.0,28.5402,28.5627,28.5327,28.5327,398600.0
2011-06-07 12:35:00,38.01,38.02,37.95,37.97,286400.0,28.5327,28.5402,28.4876,28.5026,286400.0
2011-06-07 12:40:00,37.97,37.98,37.9,37.98,232000.0,28.5026,28.5102,28.4501,28.5102,232000.0
2011-06-07 12:45:00,37.97,38.0,37.93,37.94,228200.0,28.5026,28.5252,28.4726,28.4801,228200.0
2011-06-07 12:50:00,37.94,38.04,37.94,38.01,204400.0,28.4801,28.5552,28.4801,28.5327,204400.0
2011-06-07 12:55:00,38.0,38.01,37.98,38.0,234700.0,28.5252,28.5327,28.5102,28.5252,234700.0
2011-06-07 13:00:00,37.99,38.0,37.95,37.99,109300.0,28.5177,28.5252,28.4876,28.5177,109300.0
2011-06-07 13:05:00,37.98,38.01,37.95,38.0,186800.0,28.5102,28.5327,28.4876,28.5252,186800.0
2011-06-07 13:10:00,38.0,38.01,37.96,38.0,443000.0,28.5252,28.5327,28.4951,28.5252,443000.0
2011-06-07 13:15:00,37.99,38.0,37.91,37.96,349000.0,28.5177,28.5252,28.4576,28.4951,349000.0
2011-06-07 13:20:00,37.95,37.98,37.82,37.85,553500.0,28.4876,28.5102,28.39,28.4126,553500.0
2011-06-07 13:25:00,37.85,37.87,37.82,37.85,515700.0,28.4126,28.4276,28.39,28.4126,515700.0
2011-06-07 13:30:00,37.86,37.92,37.85,37.92,232100.0,28.4201,28.4651,28.4126,28.4651,232100.0
2011-06-07 13:35:00,37.91,37.96,37.89,37.89,224200.0,28.4576,28.4951,28.4426,28.4426,224200.0
2011-06-07 13:40:00,37.89,37.9,37.82,37.84,160400.0,28.4426,28.4501,28.39,28.4051,160400.0
2011-06-07 13:45:00,37.84,37.86,37.81,37.81,261300.0,28.4051,28.4201,28.3825,28.3825,261300.0
2011-06-07 13:50:00,37.81,37.82,37.76,37.78,444400.0,28.3825,28.39,28.345,28.36,444400.0
2011-06-07 13:55:00,37.78,37.78,37.71,37.73,729800.0,28.36,28.36,28.3075,28.3225,729800.0
2011-06-07 14:00:00,37.73,37.74,37.66,37.7,772800.0,28.3225,28.33,28.2699,28.3,772800.0
2011-06-07 14:05:00,37.71,37.77,37.68,37.76,520900.0,28.3075,28.3525,28.285,28.345,520900.0
2011-06-07 14:10:00,37.77,37.79,37.72,37.75,372800.0,28.3525,28.3675,28.315,28.3375,372800.0
2011-06-07 14:15:00,37.75,37.75,37.69,37.71,616600.0,28.3375,28.3375,28.2925,28.3075,616600.0
2011-06-07 14:20:00,37.72,37.74,37.69,37.72,494000.0,28.315,28.33,28.2925,28.315,494000.0
2011-06-07 14:25:00,37.72,37.76,37.71,37.74,286800.0,28.315,28.345,28.3075,28.33,286800.0
2011-06-07 14:30:00,37.74,37.76,37.65,37.73,491000.0,28.33,28.345,28.2624,28.3225,491000.0
2011-06-07 14:35:00,37.73,37.74,37.69,37.69,157800.0,28.3225,28.33,28.2925,28.2925,157800.0
2011-06-07 14:40:00,37.7,37.73,37.69,37.72,217700.0,28.3,28.3225,28.2925,28.315,217700.0
2011-06-07 14:45:00,37.73,37.77,37.72,37.76,389900.0,28.3225,28.3525,28.315,28.345,389900.0
2011-06-07 14:50:00,37.75,37.79,37.72,37.78,323700.0,28.3375,28.3675,28.315,28.36,323700.0
2011-06-07 14:55:00,37.78,37.83,37.75,37.82,317300.0,28.36,28.3976,28.3375,28.39,317300.0
2011-06-07 15:00:00,37.81,37.85,37.79,37.82,409300.0,28.3825,28.4126,28.3675,28.39,409300.0
2011-06-07 15:05:00,37.82,37.86,37.76,37.77,587900.0,28.39,28.4201,28.345,28.3525,587900.0
2011-06-07 15:10:00,37.77,37.8,37.75,37.79,381400.0,28.3525,28.375,28.3375,28.3675,381400.0
2011-06-07 15:15:00,37.79,37.86,37.79,37.8,380000.0,28.3675,28.4201,28.3675,28.375,380000.0
2011-06-07 15:20:00,37.8,37.81,37.77,37.81,580500.0,28.375,28.3825,28.3525,28.3825,580500.0
2011-06-07 15:25:00,37.8,37.85,37.79,37.82,434100.0,28.375,28.4126,28.3675,28.39,434100.0
2011-06-07 15:30:00,37.81,37.82,37.75,37.78,445100.0,28.3825,28.39,28.3375,28.36,445100.0
2011-06-07 15:35:00,37.78,37.79,37.72,37.78,687600.0,28.36,28.3675,28.315,28.36,687600.0
2011-06-07 15:40:00,37.78,37.8,37.7,37.73,998200.0,28.36,28.375,28.3,28.3225,998200.0
2011-06-07 15:45:00,37.72,37.81,37.68,37.71,1261800.0,28.315,28.3825,28.285,28.3075,1261800.0
2011-06-07 15:50:00,37.71,37.72,37.61,37.72,1150800.0,28.3075,28.315,28.2324,28.315,1150800.0
2011-06-07 15:55:00,37.71,37.72,37.54,37.56,1962700.0,28.3075,28.315,28.1799,28.1949,1962700.0
2011-06-08 09:30:00,37.36,37.73,37.28,37.71,2043600.0,28.0447,28.3225,27.9847,28.3075,2043600.0
2011-06-08 09:35:00,37.71,37.85,37.63,37.84,994900.0,28.3075,28.4126,28.2474,28.4051,994900.0
2011-06-08 09:40:00,37.85,38.0,37.84,37.92,1329400.0,28.4126,28.5252,28.4051,28.4651,1329400.0
2011-06-08 09:45:00,37.93,37.93,37.66,37.7,1800700.0,28.4726,28.4726,28.2699,28.3,1800700.0
2011-06-08 09:50:00,37.7,37.71,37.52,37.6,1309000.0,28.3,28.3075,28.1648,28.2249,1309000.0
2011-06-08 09:55:00,37.6,37.62,37.47,37.49,1607300.0,28.2249,28.2399,28.1273,28.1423,1607300.0
2011-06-08 10:00:00,37.49,37.77,37.49,37.76,1016000.0,28.1423,28.3525,28.1423,28.345,1016000.0
2011-06-08 10:05:00,37.77,37.77,37.66,37.7,962300.0,28.3525,28.3525,28.2699,28.3,962300.0
2011-06-08 10:10:00,37.7,37.7,37.58,37.67,1072200.0,28.3,28.3,28.2099,28.2774,1072200.0
2011-06-08 10:15:00,37.67,37.75,37.62,37.62,826300.0,28.2774,28.3375,28.2399,28.2399,826300.0
2011-06-08 10:20:00,37.63,37.64,37.45,37.47,850300.0,28.2474,28.2549,28.1123,28.1273,850300.0
2011-06-08 10:25:00,37.47,37.65,37.4,37.61,572600.0,28.1273,28.2624,28.0748,28.2324,572600.0
2011-06-08 10:30:00,37.62,37.65,37.44,37.47,744800.0,28.2399,28.2624,28.1048,28.1273,744800.0
2011-06-08 10:35:00,37.48,37.55,37.47,37.49,384900.0,28.1348,28.1874,28.1273,28.1423,384900.0
2011-06-08 10:40:00,37.49,37.58,37.45,37.58,601100.0,28.1423,28.2099,28.1123,28.2099,601100.0
2011-06-08 10:45:00,37.57,37.78,37.57,37.77,879300.0,28.2024,28.36,28.2024,28.3525,879300.0
2011-06-08 10:50:00,37.77,37.87,37.7,37.85,1420800.0,28.3525,28.4276,28.3,28.4126,1420800.0
2011-06-08 10:55:00,37.85,37.85,37.71,37.71,558100.0,28.4126,28.4126,28.3075,28.3075,558100.0
2011-06-08 11:00:00,37.72,37.75,37.69,37.75,623400.0,28.315,28.3375,28.2925,28.3375,623400.0
2011-06-08 11:05:00,37.74,37.76,37.69,37.7,477300.0,28.33,28.345,28.2925,28.3,477300.0
2011-06-08 11:10:00,37.7,37.73,37.67,37.71,408600.0,28.3,28.3225,28.2774,28.3075,408600.0
2011-06-08 11:15:00,37.71,37.79,37.69,37.77,417200.0,28.3075,28.3675,28.2925,28.3525,417200.0
2011-06-08 11:20:00,37.76,37.77,37.7,37.72,262600.0,28.345,28.3525,28.3,28.315,262600.0
2011-06-08 11:25:00,37.72,37.75,37.65,37.7,444200.0,28.315,28.3375,28.2624,28.3,444200.0
2011-06-08 11:30:00,37.69,37.72,37.67,37.7,245800.0,28.2925,28.315,28.2774,28.3,245800.0
2011-06-08 11:35:00,37.71,37.72,37.67,37.68,399300.0,28.3075,28.315,28.2774,28.285,399300.0
2011-06-08 11:40:00,37.67,37.68,37.64,37.65,263100.0,28.2774,28.285,28.2549,28.2624,263100.0
2011-06-08 11:45:00,37.66,37.7,37.6,37.62,387200.0,28.2699,28.3,28.2249,28.2399,387200.0
2011-06-08 11:50:00,37.62,37.64,37.58,37.63,236000.0,28.2399,28.2549,28.2099,28.2474,236000.0
2011-06-08 11:55:00,37.64,37.71,37.63,37.7,908600.0,28.2549,28.3075,28.2474,28.3,908600.0
2011-06-08 12:00:00,37.7,37.71,37.6,37.65,377900.0,28.3,28.3075,28.2249,28.2624,377900.0
2011-06-08 12:05:00,37.65,37.71,37.63,37.7,563000.0,28.2624,28.3075,28.2474,28.3,563000.0
2011-06-08 12:10:00,37.69,37.71,37.68,37.68,594900.0,28.2925,28.3075,28.285,28.285,594900.0
2011-06-08 12:15:00,37.68,37.69,37.65,37.65,378900.0,28.285,28.2925,28.2624,28.2624,378900.0
2011-06-08 12:20:00,37.65,37.66,37.55,37.56,283000.0,28.2624,28.2699,28.1874,28.1949,283000.0
2011-06-08 12:25:00,37.56,37.57,37.46,37.52,540700.0,28.1949,28.2024,28.1198,28.1648,540700.0
2011-06-08 12:30:00,37.53,37.54,37.49,37.51,338200.0,28.1724,28.1799,28.1423,28.1573,338200.0
2011-06-08 12:35:00,37.51,37.52,37.45,37.49,332700.0,28.1573,28.1648,28.1123,28.1423,332700.0
2011-06-08 12:40:00,37.49,37.49,37.43,37.47,302100.0,28.1423,28.1423,28.0973,28.1273,302100.0
2011-06-08 12:45:00,37.47,37.52,37.46,37.5,760000.0,28.1273,28.1648,28.1198,28.1498,760000.0
2011-06-08 12:50:00,37.51,37.58,37.49,37.54,295200.0,28.1573,28.2099,28.1423,28.1799,295200.0
2011-06-08 12:55:00,37.53,37.58,37.5,37.57,301000.0,28.1724,28.2099,28.1498,28.2024,301000.0
2011-06-08 13:00:00,37.56,37.56,37.51,37.52,361400.0,28.1949,28.1949,28.1573,28.1648,361400.0
2011-06-08 13:05:00,37.52,37.55,37.5,37.5,220700.0,28.1648,28.1874,28.1498,28.1498,220700.0
2011-06-08 13:10:00,37.5,37.51,37.46,37.47,193200.0,28.1498,28.1573,28.1198,28.1273,193200.0
2011-06-08 13:15:00,37.47,37.47,37.43,37.45,418100.0,28.1273,28.1273,28.0973,28.1123,418100.0
2011-06-08 13:20:00,37.45,37.45,37.32,37.34,668400.0,28.1123,28.1123,28.0147,28.0297,668400.0
2011-06-08 13:25:00,37.33,37.37,37.26,37.3,643100.0,28.0222,28.0523,27.9697,27.9997,643100.0
2011-06-08 13:30:00,37.3,37.34,37.22,37.24,634300.0,27.9997,28.0297,27.9397,27.9547,634300.0
2011-06-08 13:35:00,37.23,37.27,37.21,37.23,417800.0,27.9472,27.9772,27.9321,27.9472,417800.0
2011-06-08 13:40:00,37.23,37.26,37.2,37.25,490200.0,27.9472,27.9697,27.9246,27.9622,490200.0
2011-06-08 13:45:00,37.25,37.35,37.24,37.3,362100.0,27.9622,28.0372,27.9547,27.9997,362100.0
2011-06-08 13:50:00,37.31,37.32,37.26,37.32,279800.0,28.0072,28.0147,27.9697,28.0147,279800.0
2011-06-08 13:55:00,37.31,37.32,37.2,37.24,442300.0,28.0072,28.0147,27.9246,27.9547,442300.0
2011-06-08 14:00:00,37.25,37.34,37.2,37.27,456400.0,27.9622,28.0297,27.9246,27.9772,456400.0
2011-06-08 14:05:00,37.26,37.31,37.24,37.29,250500.0,27.9697,28.0072,27.9547,27.9922,250500.0
2011-06-08 14:10:00,37.27,37.3,37.2,37.24,628400.0,27.9772,27.9997,27.9246,27.9547,628400.0
2011-06-08 14:15:00,37.24,37.27,37.18,37.19,547300.0,27.9547,27.9772,27.9096,27.9171,547300.0
2011-06-08 14:20:00,37.19,37.19,37.04,37.09,1017700.0,27.9171,27.9171,27.8045,27.8421,1017700.0
2011-06-08 14:25:00,37.1,37.17,37.01,37.01,1009300.0,27.8496,27.9021,27.782,27.782,1009300.0
2011-06-08 14:30:00,37.01,37.12,36.95,37.09,1688000.0,27.782,27.8646,27.737,27.8421,1688000.0
2011-06-08 14:35:00,37.08,37.27,37.08,37.15,1424200.0,27.8346,27.9772,27.8346,27.8871,1424200.0
2011-06-08 14:40:00,37.15,37.24,37.12,37.17,654000.0,27.8871,27.9547,27.8646,27.9021,654000.0
2011-06-08 14:45:00,37.16,37.19,37.05,37.06,572200.0,27.8946,27.9171,27.812,27.8195,572200.0
2011-06-08 14:50:00,37.05,37.07,37.03,37.04,562100.0,27.812,27.8271,27.797,27.8045,562100.0
2011-06-08 14:55:00,37.04,37.13,36.99,37.08,792900.0,27.8045,27.8721,27.767,27.8346,792900.0
2011-06-08 15:00:00,37.08,37.2,37.06,37.18,718200.0,27.8346,27.9246,27.8195,27.9096,718200.0
2011-06-08 15:05:00,37.18,37.19,37.08,37.1,436900.0,27.9096,27.9171,27.8346,27.8496,436900.0
2011-06-08 15:10:00,37.1,37.14,37.03,37.05,588100.0,27.8496,27.8796,27.797,27.812,588100.0
2011-06-08 15:15:00,37.05,37.05,36.88,36.93,3555600.0,27.812,27.812,27.6844,27.722,3555600.0
2011-06-08 15:20:00,36.93,36.95,36.88,36.88,898100.0,27.722,27.737,27.6844,27.6844,898100.0
2011-06-08 15:25:00,36.87,36.94,36.83,36.89,1558700.0,27.6769,27.7295,27.6469,27.6919,1558700.0
2011-06-08 15:30:00,36.89,36.96,36.84,36.85,950900.0,27.6919,27.7445,27.6544,27.6619,950900.0
2011-06-08 15:35:00,36.85,36.93,36.79,36.89,1203300.0,27.6619,27.722,27.6169,27.6919,1203300.0
2011-06-08 15:40:00,36.89,36.9,36.82,36.84,1055100.0,27.6919,27.6994,27.6394,27.6544,1055100.0
2011-06-08 15:45:00,36.84,36.9,36.76,36.81,1927100.0,27.6544,27.6994,27.5943,27.6319,1927100.0
2011-06-08 15:50:00,36.81,36.87,36.79,36.81,1255400.0,27.6319,27.6769,27.6169,27.6319,1255400.0
2011-06-08 15:55:00,36.81,36.86,36.8,36.82,1816200.0,27.6319,27.6694,27.6244,27.6394,1816200.0
2011-06-09 09:30:00,36.86,37.1,36.82,36.92,1780900.0,27.6694,27.8496,27.6394,27.7145,1780900.0
2011-06-09 09:35:00,36.91,36.94,36.8,36.83,986600.0,27.7069,27.7295,27.6244,27.6469,986600.0
2011-06-09 09:40:00,36.83,37.05,36.82,36.95,1101900.0,27.6469,27.812,27.6394,27.737,1101900.0
2011-06-09 09:45:00,36.95,37.1,36.94,37.1,887400.0,27.737,27.8496,27.7295,27.8496,887400.0
2011-06-09 09:50:00,37.09,37.44,37.09,37.41,1743400.0,27.8421,28.1048,27.8421,28.0823,1743400.0
2011-06-09 09:55:00,37.39,37.44,37.28,37.3,1112500.0,28.0673,28.1048,27.9847,27.9997,1112500.0
2011-06-09 10:00:00,37.3,37.35,37.16,37.27,771400.0,27.9997,28.0372,27.8946,27.9772,771400.0
2011-06-09 10:05:00,37.27,37.42,37.27,37.38,1050200.0,27.9772,28.0898,27.9772,28.0598,1050200.0
2011-06-09 10:10:00,37.38,37.4,37.32,37.37,520700.0,28.0598,28.0748,28.0147,28.0523,520700.0
2011-06-09 10:15:00,37.36,37.38,37.3,37.34,481600.0,28.0447,28.0598,27.9997,28.0297,481600.0
2011-06-09 10:20:00,37.35,37.35,37.28,37.29,391900.0,28.0372,28.0372,27.9847,27.9922,391900.0
2011-06-09 10:25:00,37.29,37.37,37.29,37.36,559600.0,27.9922,28.0523,27.9922,28.0447,559600.0
2011-06-09 10:30:00,37.37,37.49,37.35,37.46,917800.0,28.0523,28.1423,28.0372,28.1198,917800.0
2011-06-09 10:35:00,37.46,37.52,37.45,37.5,837200.0,28.1198,28.1648,28.1123,28.1498,837200.0
2011-06-09 10:40:00,37.5,37.52,37.41,37.42,714800.0,28.1498,28.1648,28.0823,28.0898,714800.0
2011-06-09 10:45:00,37.42,37.5,37.34,37.49,465900.0,28.0898,28.1498,28.0297,28.1423,465900.0
2011-06-09 10:50:00,37.49,37.51,37.43,37.45,742900.0,28.1423,28.1573,28.0973,28.1123,742900.0
2011-06-09 10:55:00,37.45,37.48,37.42,37.47,490400.0,28.1123,28.1348,28.0898,28.1273,490400.0
2011-06-09 11:00:00,37.47,37.5,37.33,37.48,746400.0,28.1273,28.1498,28.0222,28.1348,746400.0
2011-06-09 11:05:00,37.48,37.55,37.44,37.44,877400.0,28.1348,28.1874,28.1048,28.1048,877400.0
2011-06-09 11:10:00,37.44,37.48,37.38,37.45,325400.0,28.1048,28.1348,28.0598,28.1123,325400.0
2011-06-09 11:15:00,37.44,37.54,37.44,37.47,757600.0,28.1048,28.1799,28.1048,28.1273,757600.0
2011-06-09 11:20:00,37.47,37.48,37.41,37.43,410600.0,28.1273,28.1348,28.0823,28.0973,410600.0
2011-06-09 11:25:00,37.42,37.44,37.38,37.42,515600.0,28.0898,28.1048,28.0598,28.0898,515600.0
2011-06-09 11:30:00,37.42,37.49,37.42,37.45,417300.0,28.0898,28.1423,28.0898,28.1123,417300.0
2011-06-09 11:35:00,37.45,37.48,37.43,37.45,301900.0,28.1123,28.1348,28.0973,28.1123,301900.0
2011-06-09 11:40:00,37.45,37.46,37.43,37.45,165800.0,28.1123,28.1198,28.0973,28.1123,165800.0
2011-06-09 11:45:00,37.44,37.52,37.44,37.5,516600.0,28.1048,28.1648,28.1048,28.1498,516600.0
2011-06-09 11:50:00,37.51,37.66,37.51,37.65,809900.0,28.1573,28.2699,28.1573,28.2624,809900.0
2011-06-09 11:55:00,37.65,37.67,37.61,37.65,439300.0,28.2624,28.2774,28.2324,28.2624,439300.0
2011-06-09 12:00:00,37.64,37.7,37.59,37.69,704800.0,28.2549,28.3,28.2174,28.2925,704800.0
2011-06-09 12:05:00,37.69,37.73,37.66,37.73,432500.0,28.2925,28.3225,28.2699,28.3225,432500.0
2011-06-09 12:10:00,37.73,37.74,37.6,37.61,636900.0,28.3225,28.33,28.2249,28.2324,636900.0
2011-06-09 12:15:00,37.6,37.63,37.57,37.62,342800.0,28.2249,28.2474,28.2024,28.2399,342800.0
2011-06-09 12:20:00,37.61,37.62,37.52,37.54,294600.0,28.2324,28.2399,28.1648,28.1799,294600.0
2011-06-09 12:25:00,37.55,37.61,37.54,37.56,399000.0,28.1874,28.2324,28.1799,28.1949,399000.0
2011-06-09 12:30:00,37.55,37.59,37.55,37.55,243000.0,28.1874,28.2174,28.1874,28.1874,243000.0
2011-06-09 12:35:00,37.55,37.57,37.53,37.55,245300.0,28.1874,28.2024,28.1724,28.1874,245300.0
2011-06-09 12:40:00,37.56,37.61,37.55,37.59,367000.0,28.1949,28.2324,28.1874,28.2174,367000.0
2011-06-09 12:45:00,37.6,37.67,37.58,37.64,292100.0,28.2249,28.2774,28.2099,28.2549,292100.0
2011-06-09 12:50:00,37.64,37.69,37.63,37.66,319200.0,28.2549,28.2925,28.2474,28.2699,319200.0
2011-06-09 12:55:00,37.66,37.7,37.63,37.66,299900.0,28.2699,28.3,28.2474,28.2699,299900.0
2011-06-09 13:00:00,37.66,37.7,37.65,37.7,263400.0,28.2699,28.3,28.2624,28.3,263400.0
2011-06-09 13:05:00,37.7,37.75,37.69,37.73,298500.0,28.3,28.3375,28.2925,28.3225,298500.0
2011-06-09 13:10:00,37.72,37.76,37.72,37.73,344100.0,28.315,28.345,28.315,28.3225,344100.0
2011-06-09 13:15:00,37.74,37.75,37.73,37.73,173700.0,28.33,28.3375,28.3225,28.3225,173700.0
2011-06-09 13:20:00,37.74,37.75,37.73,37.73,119700.0,28.33,28.3375,28.3225,28.3225,119700.0
2011-06-09 13:25:00,37.74,37.74,37.68,37.72,690900.0,28.33,28.33,28.285,28.315,690900.0
2011-06-09 13:30:00,37.71,37.73,37.65,37.68,396000.0,28.3075,28.3225,28.2624,28.285,396000.0
2011-06-09 13:35:00,37.68,37.72,37.65,37.66,343700.0,28.285,28.315,28.2624,28.2699,343700.0
2011-06-09 13:40:00,37.66,37.7,37.64,37.69,273800.0,28.2699,28.3,28.2549,28.2925,273800.0
2011-06-09 13:45:00,37.69,37.75,37.68,37.74,348200.0,28.2925,28.3375,28.285,28.33,348200.0
2011-06-09 13:50:00,37.74,37.81,37.73,37.8,447100.0,28.33,28.3825,28.3225,28.375,447100.0
2011-06-09 13:55:00,37.8,37.8,37.67,37.68,528700.0,28.375,28.375,28.2774,28.285,528700.0
2011-06-09 14:00:00,37.68,37.73,37.65,37.71,438900.0,28.285,28.3225,28.2624,28.3075,438900.0
2011-06-09 14:05:00,37.72,37.72,37.67,37.7,181300.0,28.315,28.315,28.2774,28.3,181300.0
2011-06-09 14:10:00,37.69,37.75,37.69,37.73,266600.0,28.2925,28.3375,28.2925,28.3225,266600.0
2011-06-09 14:15:00,37.73,37.78,37.72,37.76,344600.0,28.3225,28.36,28.315,28.345,344600.0
2011-06-09 14:20:00,37.76,37.79,37.73,37.76,666600.0,28.345,28.3675,28.3225,28.345,666600.0
2011-06-09 14:25:00,37.76,37.77,37.72,37.73,596600.0,28.345,28.3525,28.315,28.3225,596600.0
2011-06-09 14:30:00,37.72,37.73,37.69,37.7,687600.0,28.315,28.3225,28.2925,28.3,687600.0
2011-06-09 14:35:00,37.69,37.7,37.64,37.7,590700.0,28.2925,28.3,28.2549,28.3,590700.0
2011-06-09 14:40:00,37.7,37.79,37.69,37.77,431600.0,28.3,28.3675,28.2925,28.3525,431600.0
2011-06-09 14:45:00,37.78,37.81,37.76,37.8,445300.0,28.36,28.3825,28.345,28.375,445300.0
2011-06-09 14:50:00,37.81,37.92,37.8,37.92,742800.0,28.3825,28.4651,28.375,28.4651,742800.0
2011-06-09 14:55:00,37.91,37.94,37.89,37.94,679500.0,28.4576,28.4801,28.4426,28.4801,679500.0
2011-06-09 15:00:00,37.94,37.98,37.9,37.97,1005600.0,28.4801,28.5102,28.4501,28.5026,1005600.0
2011-06-09 15:05:00,37.98,37.98,37.89,37.9,619000.0,28.5102,28.5102,28.4426,28.4501,619000.0
2011-06-09 15:10:00,37.9,37.93,37.84,37.85,657300.0,28.4501,28.4726,28.4051,28.4126,657300.0
2011-06-09 15:15:00,37.85,37.86,37.81,37.83,555000.0,28.4126,28.4201,28.3825,28.3976,555000.0
2011-06-09 15:20:00,37.83,37.86,37.79,37.8,676600.0,28.3976,28.4201,28.3675,28.375,676600.0
2011-06-09 15:25:00,37.81,37.88,37.8,37.88,450600.0,28.3825,28.4351,28.375,28.4351,450600.0
2011-06-09 15:30:00,37.88,37.91,37.81,37.82,760800.0,28.4351,28.4576,28.3825,28.39,760800.0
2011-06-09 15:35:00,37.82,37.88,37.81,37.84,704300.0,28.39,28.4351,28.3825,28.4051,704300.0
2011-06-09 15:40:00,37.85,37.89,37.81,37.86,854200.0,28.4126,28.4426,28.3825,28.4201,854200.0
2011-06-09 15:45:00,37.86,37.87,37.77,37.8,1257300.0,28.4201,28.4276,28.3525,28.375,1257300.0
2011-06-09 15:50:00,37.8,37.84,37.77,37.82,976500.0,28.375,28.4051,28.3525,28.39,976500.0
2011-06-09 15:55:00,37.83,37.84,37.77,37.79,2198300.0,28.3976,28.4051,28.3525,28.3675,2198300.0
2011-06-10 09:30:00,37.61,37.71,37.41,37.47,1002200.0,28.2324,28.3075,28.0823,28.1273,1002200.0
2011-06-10 09:35:00,37.46,37.55,37.37,37.43,660900.0,28.1198,28.1874,28.0523,28.0973,660900.0
2011-06-10 09:40:00,37.42,37.53,37.37,37.45,505600.0,28.0898,28.1724,28.0523,28.1123,505600.0
2011-06-10 09:45:00,37.45,37.47,37.29,37.3,588400.0,28.1123,28.1273,27.9922,27.9997,588400.0
2011-06-10 09:50:00,37.3,37.32,37.14,37.22,675000.0,27.9997,28.0147,27.8796,27.9397,675000.0
2011-06-10 09:55:00,37.22,37.34,37.21,37.32,628300.0,27.9397,28.0297,27.9321,28.0147,628300.0
2011-06-10 10:00:00,37.31,37.34,37.26,37.3,577500.0,28.0072,28.0297,27.9697,27.9997,577500.0
2011-06-10 10:05:00,37.3,37.3,37.23,37.25,677700.0,27.9997,27.9997,27.9472,27.9622,677700.0
2011-06-10 10:10:00,37.25,37.33,37.22,37.31,487800.0,27.9622,28.0222,27.9397,28.0072,487800.0
2011-06-10 10:15:00,37.31,37.4,37.3,37.37,324900.0,28.0072,28.0748,27.9997,28.0523,324900.0
2011-06-10 10:20:00,37.37,37.38,37.25,37.32,375700.0,28.0523,28.0598,27.9622,28.0147,375700.0
2011-06-10 10:25:00,37.33,37.34,37.26,37.34,334400.0,28.0222,28.0297,27.9697,28.0297,334400.0
2011-06-10 10:30:00,37.34,37.35,37.21,37.3,361700.0,28.0297,28.0372,27.9321,27.9997,361700.0
2011-06-10 10:35:00,37.3,37.33,37.26,37.27,267400.0,27.9997,28.0222,27.9697,27.9772,267400.0
2011-06-10 10:40:00,37.27,37.27,37.17,37.2,672600.0,27.9772,27.9772,27.9021,27.9246,672600.0
2011-06-10 10:45:00,37.19,37.2,37.1,37.16,659800.0,27.9171,27.9246,27.8496,27.8946,659800.0
2011-06-10 10:50:00,37.16,37.2,37.06,37.06,576000.0,27.8946,27.9246,27.8195,27.8195,576000.0
2011-06-10 10:55:00,37.07,37.12,37.0,37.04,726600.0,27.8271,27.8646,27.7745,27.8045,726600.0
2011-06-10 11:00:00,37.04,37.05,36.93,36.97,890000.0,27.8045,27.812,27.722,27.752,890000.0
2011-06-10 11:05:00,36.97,36.98,36.88,36.94,600300.0,27.752,27.7595,27.6844,27.7295,600300.0
2011-06-10 11:10:00,36.94,36.98,36.87,36.95,543300.0,27.7295,27.7595,27.6769,27.737,543300.0
2011-06-10 11:15:00,36.95,37.1,36.94,37.1,475600.0,27.737,27.8496,27.7295,27.8496,475600.0
2011-06-10 11:20:00,37.1,37.2,37.1,37.16,554400.0,27.8496,27.9246,27.8496,27.8946,554400.0
2011-06-10 11:25:00,37.16,37.2,37.11,37.13,302500.0,27.8946,27.9246,27.8571,27.8721,302500.0
2011-06-10 11:30:00,37.14,37.14,37.05,37.07,324800.0,27.8796,27.8796,27.812,27.8271,324800.0
2011-06-10 11:35:00,37.06,37.17,37.06,37.09,347700.0,27.8195,27.9021,27.8195,27.8421,347700.0
2011-06-10 11:40:00,37.09,37.2,37.09,37.19,309900.0,27.8421,27.9246,27.8421,27.9171,309900.0
2011-06-10 11:45:00,37.19,37.22,37.16,37.2,224100.0,27.9171,27.9397,27.8946,27.9246,224100.0
2011-06-10 11:50:00,37.2,37.21,37.1,37.12,275900.0,27.9246,27.9321,27.8496,27.8646,275900.0
2011-06-10 11:55:00,37.12,37.13,37.05,37.09,390700.0,27.8646,27.8721,27.812,27.8421,390700.0
2011-06-10 12:00:00,37.08,37.13,37.08,37.12,207800.0,27.8346,27.8721,27.8346,27.8646,207800.0
2011-06-10 12:05:00,37.11,37.14,37.06,37.09,219700.0,27.8571,27.8796,27.8195,27.8421,219700.0
2011-06-10 12:10:00,37.09,37.09,36.95,36.96,292900.0,27.8421,27.8421,27.737,27.7445,292900.0
2011-06-10 12:15:00,36.97,37.04,36.95,37.03,383900.0,27.752,27.8045,27.737,27.797,383900.0
2011-06-10 12:20:00,37.03,37.08,37.02,37.07,194400.0,27.797,27.8346,27.7895,27.8271,194400.0
2011-06-10 12:25:00,37.07,37.07,37.02,37.03,171000.0,27.8271,27.8271,27.7895,27.797,171000.0
2011-06-10 12:30:00,37.03,37.14,37.02,37.14,438500.0,27.797,27.8796,27.7895,27.8796,438500.0
2011-06-10 12:35:00,37.14,37.21,37.1,37.14,588700.0,27.8796,27.9321,27.8496,27.8796,588700.0
2011-06-10 12:40:00,37.14,37.17,37.08,37.08,339600.0,27.8796,27.9021,27.8346,27.8346,339600.0
2011-06-10 12:45:00,37.08,37.12,37.03,37.08,181300.0,27.8346,27.8646,27.797,27.8346,181300.0
2011-06-10 12:50:00,37.08,37.15,37.07,37.14,196000.0,27.8346,27.8871,27.8271,27.8796,196000.0
2011-06-10 12:55:00,37.14,37.17,37.13,37.14,116200.0,27.8796,27.9021,27.8721,27.8796,116200.0
2011-06-10 13:00:00,37.14,37.15,37.05,37.05,257200.0,27.8796,27.8871,27.812,27.812,257200.0
2011-06-10 13:05:00,37.06,37.07,36.97,36.98,438700.0,27.8195,27.8271,27.752,27.7595,438700.0
2011-06-10 13:10:00,36.99,37.02,36.93,36.94,354900.0,27.767,27.7895,27.722,27.7295,354900.0
2011-06-10 13:15:00,36.94,36.98,36.93,36.97,299700.0,27.7295,27.7595,27.722,27.752,299700.0
2011-06-10 13:20:00,36.97,36.98,36.91,36.92,193900.0,27.752,27.7595,27.7069,27.7145,193900.0
2011-06-10 13:25:00,36.91,36.97,36.91,36.96,187100.0,27.7069,27.752,27.7069,27.7445,187100.0
2011-06-10 13:30:00,36.97,36.97,36.93,36.94,193100.0,27.752,27.752,27.722,27.7295,193100.0
2011-06-10 13:35:00,36.94,36.95,36.89,36.89,437200.0,27.7295,27.737,27.6919,27.6919,437200.0
2011-06-10 13:40:00,36.89,36.92,36.86,36.87,431300.0,27.6919,27.7145,27.6694,27.6769,431300.0
2011-06-10 13:45:00,36.86,36.9,36.84,36.89,466100.0,27.6694,27.6994,27.6544,27.6919,466100.0
2011-06-10 13:50:00,36.89,36.92,36.86,36.92,276200.0,27.6919,27.7145,27.6694,27.7145,276200.0
2011-06-10 13:55:00,36.92,36.92,36.9,36.92,292300.0,27.7145,27.7145,27.6994,27.7145,292300.0
2011-06-10 14:00:00,36.92,37.4,36.91,37.38,1631600.0,27.7145,28.0748,27.7069,28.0598,1631600.0
2011-06-10 14:05:00,37.38,37.74,37.27,37.61,2654600.0,28.0598,28.33,27.9772,28.2324,2654600.0
2011-06-10 14:10:00,37.61,37.75,37.54,37.74,1154800.0,28.2324,28.3375,28.1799,28.33,1154800.0
2011-06-10 14:15:00,37.75,38.08,37.68,38.03,1963500.0,28.3375,28.5852,28.285,28.5477,1963500.0
2011-06-10 14:20:00,38.03,38.04,37.8,37.91,1224000.0,28.5477,28.5552,28.375,28.4576,1224000.0
2011-06-10 14:25:00,37.91,38.05,37.85,37.87,2020500.0,28.4576,28.5627,28.4126,28.4276,2020500.0
2011-06-10 14:30:00,37.86,38.04,37.81,37.83,769500.0,28.4201,28.5552,28.3825,28.3976,769500.0
2011-06-10 14:35:00,37.83,37.96,37.79,37.81,935900.0,28.3976,28.4951,28.3675,28.3825,935900.0
2011-06-10 14:40:00,37.81,37.96,37.81,37.88,788600.0,28.3825,28.4951,28.3825,28.4351,788600.0
2011-06-10 14:45:00,37.86,38.02,37.86,37.98,814400.0,28.4201,28.5402,28.4201,28.5102,814400.0
2011-06-10 14:50:00,37.99,38.07,37.98,38.04,1412400.0,28.5177,28.5777,28.5102,28.5552,1412400.0
2011-06-10 14:55:00,38.04,38.32,38.03,38.29,2247400.0,28.5552,28.7654,28.5477,28.7429,2247400.0
2011-06-10 15:00:00,38.29,38.3,38.08,38.14,978100.0,28.7429,28.7504,28.5852,28.6303,978100.0
2011-06-10 15:05:00,38.14,38.17,38.0,38.11,605400.0,28.6303,28.6528,28.5252,28.6077,605400.0
2011-06-10 15:10:00,38.11,38.22,38.08,38.15,891200.0,28.6077,28.6903,28.5852,28.6378,891200.0
2011-06-10 15:15:00,38.13,38.25,38.09,38.23,855100.0,28.6228,28.7128,28.5927,28.6978,855100.0
2011-06-10 15:20:00,38.23,38.23,38.09,38.15,934200.0,28.6978,28.6978,28.5927,28.6378,934200.0
2011-06-10 15:25:00,38.15,38.16,37.99,38.05,923800.0,28.6378,28.6453,28.5177,28.5627,923800.0
2011-06-10 15:30:00,38.05,38.14,38.01,38.07,842900.0,28.5627,28.6303,28.5327,28.5777,842900.0
2011-06-10 15:35:00,38.08,38.09,37.99,38.08,1277200.0,28.5852,28.5927,28.5177,28.5852,1277200.0
2011-06-10 15:40:00,38.09,38.15,37.97,37.99,1127500.0,28.5927,28.6378,28.5026,28.5177,1127500.0
2011-06-10 15:45:00,37.98,38.0,37.91,37.97,1321600.0,28.5102,28.5252,28.4576,28.5026,1321600.0
2011-06-10 15:50:00,37.98,38.01,37.91,37.92,1259600.0,28.5102,28.5327,28.4576,28.4651,1259600.0
2011-06-10 15:55:00,37.93,38.01,37.91,37.91,2289400.0,28.4726,28.5327,28.4576,28.4576,2289400.0
2011-06-13 09:30:00,38.07,38.19,38.0,38.16,1021700.0,28.5777,28.6678,28.5252,28.6453,1021700.0
2011-06-13 09:35:00,38.16,38.29,38.15,38.2,912400.0,28.6453,28.7429,28.6378,28.6753,912400.0
2011-06-13 09:40:00,38.2,38.21,38.08,38.08,741300.0,28.6753,28.6828,28.5852,28.5852,741300.0
2011-06-13 09:45:00,38.08,38.19,38.0,38.1,611600.0,28.5852,28.6678,28.5252,28.6002,611600.0
2011-06-13 09:50:00,38.1,38.11,38.04,38.1,517700.0,28.6002,28.6077,28.5552,28.6002,517700.0
2011-06-13 09:55:00,38.1,38.18,38.06,38.15,582600.0,28.6002,28.6603,28.5702,28.6378,582600.0
2011-06-13 10:00:00,38.16,38.16,37.87,38.06,762200.0,28.6453,28.6453,28.4276,28.5702,762200.0
2011-06-13 10:05:00,38.07,38.07,37.92,37.99,491800.0,28.5777,28.5777,28.4651,28.5177,491800.0
2011-06-13 10:10:00,38.0,38.02,37.95,37.98,496400.0,28.5252,28.5402,28.4876,28.5102,496400.0
2011-06-13 10:15:00,37.97,38.02,37.92,38.02,453300.0,28.5026,28.5402,28.4651,28.5402,453300.0
2011-06-13 10:20:00,38.03,38.15,38.02,38.14,672200.0,28.5477,28.6378,28.5402,28.6303,672200.0
2011-06-13 10:25:00,38.14,38.24,38.13,38.18,433600.0,28.6303,28.7053,28.6228,28.6603,433600.0
2011-06-13 10:30:00,38.18,38.2,38.12,38.19,340900.0,28.6603,28.6753,28.6152,28.6678,340900.0
2011-06-13 10:35:00,38.19,38.32,38.15,38.26,632200.0,28.6678,28.7654,28.6378,28.7203,632200.0
2011-06-13 10:40:00,38.27,38.38,38.23,38.37,506800.0,28.7278,28.8104,28.6978,28.8029,506800.0
2011-06-13 10:45:00,38.37,38.5,38.34,38.5,610600.0,28.8029,28.9005,28.7804,28.9005,610600.0
2011-06-13 10:50:00,38.5,38.61,38.49,38.52,864600.0,28.9005,28.9831,28.893,28.9155,864600.0
2011-06-13 10:55:00,38.52,38.55,38.38,38.46,508800.0,28.9155,28.938,28.8104,28.8705,508800.0
2011-06-13 11:00:00,38.46,38.49,38.38,38.38,533800.0,28.8705,28.893,28.8104,28.8104,533800.0
2011-06-13 11:05:00,38.39,38.59,38.37,38.55,811500.0,28.8179,28.9681,28.8029,28.938,811500.0
2011-06-13 11:10:00,38.55,38.56,38.43,38.47,318000.0,28.938,28.9455,28.848,28.878,318000.0
2011-06-13 11:15:00,38.48,38.61,38.47,38.61,541300.0,28.8855,28.9831,28.878,28.9831,541300.0
2011-06-13 11:20:00,38.61,38.65,38.57,38.62,325400.0,28.9831,29.0131,28.953,28.9906,325400.0
2011-06-13 11:25:00,38.63,38.73,38.6,38.72,642400.0,28.9981,29.0732,28.9756,29.0656,642400.0
2011-06-13 11:30:00,38.72,38.75,38.66,38.68,696700.0,29.0656,29.0882,29.0206,29.0356,696700.0
2011-06-13 11:35:00,38.69,38.69,38.63,38.63,216800.0,29.0431,29.0431,28.9981,28.9981,216800.0
2011-06-13 11:40:00,38.63,38.73,38.6,38.72,406200.0,28.9981,29.0732,28.9756,29.0656,406200.0
2011-06-13 11:45:00,38.71,38.73,38.66,38.7,831100.0,29.0581,29.0732,29.0206,29.0506,831100.0
2011-06-13 11:50:00,38.7,38.75,38.68,38.75,524700.0,29.0506,29.0882,29.0356,29.0882,524700.0
2011-06-13 11:55:00,38.74,38.76,38.62,38.64,639100.0,29.0807,29.0957,28.9906,29.0056,639100.0
2011-06-13 12:00:00,38.64,38.76,38.63,38.73,645000.0,29.0056,29.0957,28.9981,29.0732,645000.0
2011-06-13 12:05:00,38.74,38.79,38.69,38.7,435500.0,29.0807,29.1182,29.0431,29.0506,435500.0
2011-06-13 12:10:00,38.7,38.72,38.64,38.65,351800.0,29.0506,29.0656,29.0056,29.0131,351800.0
2011-06-13 12:15:00,38.66,38.68,38.53,38.57,376400.0,29.0206,29.0356,28.923,28.953,376400.0
2011-06-13 12:20:00,38.55,38.62,38.5,38.5,383500.0,28.938,28.9906,28.9005,28.9005,383500.0
2011-06-13 12:25:00,38.5,38.53,38.45,38.52,505600.0,28.9005,28.923,28.863,28.9155,505600.0
2011-06-13 12:30:00,38.52,38.66,38.51,38.62,362100.0,28.9155,29.0206,28.908,28.9906,362100.0
2011-06-13 12:35:00,38.62,38.63,38.52,38.62,316100.0,28.9906,28.9981,28.9155,28.9906,316100.0
2011-06-13 12:40:00,38.62,38.63,38.57,38.62,266600.0,28.9906,28.9981,28.953,28.9906,266600.0
2011-06-13 12:45:00,38.62,38.65,38.58,38.63,386700.0,28.9906,29.0131,28.9606,28.9981,386700.0
2011-06-13 12:50:00,38.63,38.63,38.59,38.61,276200.0,28.9981,28.9981,28.9681,28.9831,276200.0
2011-06-13 12:55:00,38.61,38.68,38.6,38.65,580400.0,28.9831,29.0356,28.9756,29.0131,580400.0
2011-06-13 13:00:00,38.66,38.66,38.42,38.42,612000.0,29.0206,29.0206,28.8404,28.8404,612000.0
2011-06-13 13:05:00,38.43,38.53,38.42,38.53,377500.0,28.848,28.923,28.8404,28.923,377500.0
2011-06-13 13:10:00,38.53,38.6,38.49,38.59,370100.0,28.923,28.9756,28.893,28.9681,370100.0
2011-06-13 13:15:00,38.59,38.73,38.59,38.7,475500.0,28.9681,29.0732,28.9681,29.0506,475500.0
2011-06-13 13:20:00,38.7,38.7,38.59,38.67,266500.0,29.0506,29.0506,28.9681,29.0281,266500.0
2011-06-13 13:25:00,38.68,38.72,38.67,38.71,290100.0,29.0356,29.0656,29.0281,29.0581,290100.0
2011-06-13 13:30:00,38.7,38.74,38.67,38.69,554700.0,29.0506,29.0807,29.0281,29.0431,554700.0
2011-06-13 13:35:00,38.7,38.75,38.68,38.74,299800.0,29.0506,29.0882,29.0356,29.0807,299800.0
2011-06-13 13:40:00,38.73,38.86,38.73,38.83,561200.0,29.0732,29.1707,29.0732,29.1482,561200.0
2011-06-13 13:45:00,38.83,38.84,38.77,38.82,365900.0,29.1482,29.1557,29.1032,29.1407,365900.0
2011-06-13 13:50:00,38.83,39.0,38.83,39.0,804800.0,29.1482,29.2758,29.1482,29.2758,804800.0
2011-06-13 13:55:00,39.0,39.19,38.99,39.18,1262500.0,29.2758,29.4185,29.2683,29.4109,1262500.0
2011-06-13 14:00:00,39.18,39.18,39.08,39.16,639700.0,29.4109,29.4109,29.3359,29.3959,639700.0
2011-06-13 14:05:00,39.16,39.28,39.13,39.28,954800.0,29.3959,29.486,29.3734,29.486,954800.0
2011-06-13 14:10:00,39.27,39.28,39.18,39.2,789900.0,29.4785,29.486,29.4109,29.426,789900.0
2011-06-13 14:15:00,39.19,39.25,39.17,39.21,380800.0,29.4185,29.4635,29.4034,29.4335,380800.0
2011-06-13 14:20:00,39.21,39.28,39.17,39.27,546800.0,29.4335,29.486,29.4034,29.4785,546800.0
2011-06-13 14:25:00,39.27,39.28,39.21,39.21,516300.0,29.4785,29.486,29.4335,29.4335,516300.0
2011-06-13 14:30:00,39.21,39.26,39.19,39.23,658400.0,29.4335,29.471,29.4185,29.4485,658400.0
2011-06-13 14:35:00,39.23,39.25,39.15,39.22,641300.0,29.4485,29.4635,29.3884,29.441,641300.0
2011-06-13 14:40:00,39.21,39.37,39.2,39.35,538400.0,29.4335,29.5536,29.426,29.5386,538400.0
2011-06-13 14:45:00,39.36,39.47,39.32,39.46,766200.0,29.5461,29.6286,29.516,29.6211,766200.0
2011-06-13 14:50:00,39.46,39.48,39.31,39.32,638200.0,29.6211,29.6361,29.5085,29.516,638200.0
2011-06-13 14:55:00,39.33,39.36,39.26,39.28,580100.0,29.5235,29.5461,29.471,29.486,580100.0
2011-06-13 15:00:00,39.27,39.29,39.21,39.25,628600.0,29.4785,29.4935,29.4335,29.4635,628600.0
2011-06-13 15:05:00,39.24,39.38,39.18,39.19,991200.0,29.456,29.5611,29.4109,29.4185,991200.0
2011-06-13 15:10:00,39.19,39.27,39.14,39.2,652100.0,29.4185,29.4785,29.3809,29.426,652100.0
2011-06-13 15:15:00,39.19,39.28,39.1,39.25,607700.0,29.4185,29.486,29.3509,29.4635,607700.0
2011-06-13 15:20:00,39.25,39.32,39.23,39.25,459600.0,29.4635,29.516,29.4485,29.4635,459600.0
2011-06-13 15:25:00,39.25,39.35,39.24,39.34,545300.0,29.4635,29.5386,29.456,29.5311,545300.0
2011-06-13 15:30:00,39.34,39.37,39.27,39.37,735100.0,29.5311,29.5536,29.4785,29.5536,735100.0
2011-06-13 15:35:00,39.37,39.41,39.35,39.37,753700.0,29.5536,29.5836,29.5386,29.5536,753700.0
2011-06-13 15:40:00,39.37,39.44,39.34,39.41,815000.0,29.5536,29.6061,29.5311,29.5836,815000.0
2011-06-13 15:45:00,39.4,39.43,39.31,39.36,1776100.0,29.5761,29.5986,29.5085,29.5461,1776100.0
2011-06-13 15:50:00,39.36,39.38,39.26,39.29,1889700.0,29.5461,29.5611,29.471,29.4935,1889700.0
2011-06-13 15:55:00,39.29,39.31,39.14,39.18,2439900.0,29.4935,29.5085,29.3809,29.4109,2439900.0
2011-06-14 09:30:00,39.51,39.55,39.2,39.25,1535400.0,29.6587,29.6887,29.426,29.4635,1535400.0
2011-06-14 09:35:00,39.25,39.33,39.1,39.32,1232300.0,29.4635,29.5235,29.3509,29.516,1232300.0
2011-06-14 09:40:00,39.31,39.34,39.14,39.3,684700.0,29.5085,29.5311,29.3809,29.501,684700.0
2011-06-14 09:45:00,39.3,39.39,39.3,39.34,668500.0,29.501,29.5686,29.501,29.5311,668500.0
2011-06-14 09:50:00,39.34,39.4,39.27,39.31,641600.0,29.5311,29.5761,29.4785,29.5085,641600.0
2011-06-14 09:55:00,39.32,39.36,39.1,39.17,897900.0,29.516,29.5461,29.3509,29.4034,897900.0
2011-06-14 10:00:00,39.16,39.18,39.01,39.04,960500.0,29.3959,29.4109,29.2833,29.3059,960500.0
2011-06-14 10:05:00,39.04,39.04,38.82,38.91,929800.0,29.3059,29.3059,29.1407,29.2083,929800.0
2011-06-14 10:10:00,38.92,38.92,38.8,38.82,556500.0,29.2158,29.2158,29.1257,29.1407,556500.0
2011-06-14 10:15:00,38.82,38.95,38.75,38.94,1090300.0,29.1407,29.2383,29.0882,29.2308,1090300.0
2011-06-14 10:20:00,38.93,39.1,38.93,39.1,785200.0,29.2233,29.3509,29.2233,29.3509,785200.0
2011-06-14 10:25:00,39.09,39.24,39.08,39.15,799500.0,29.3434,29.456,29.3359,29.3884,799500.0
2011-06-14 10:30:00,39.15,39.28,39.12,39.18,624900.0,29.3884,29.486,29.3659,29.4109,624900.0
2011-06-14 10:35:00,39.18,39.2,39.02,39.05,785300.0,29.4109,29.426,29.2908,29.3134,785300.0
2011-06-14 10:40:00,39.05,39.05,38.92,38.99,609100.0,29.3134,29.3134,29.2158,29.2683,609100.0
2011-06-14 10:45:00,38.99,39.0,38.86,38.9,731300.0,29.2683,29.2758,29.1707,29.2008,731300.0
2011-06-14 10:50:00,38.89,38.92,38.81,38.91,532400.0,29.1933,29.2158,29.1332,29.2083,532400.0
2011-06-14 10:55:00,38.91,38.98,38.88,38.95,294100.0,29.2083,29.2608,29.1858,29.2383,294100.0
2011-06-14 11:00:00,38.95,38.95,38.83,38.9,388300.0,29.2383,29.2383,29.1482,29.2008,388300.0
2011-06-14 11:05:00,38.89,38.93,38.84,38.9,271700.0,29.1933,29.2233,29.1557,29.2008,271700.0
2011-06-14 11:10:00,38.91,38.99,38.88,38.98,357900.0,29.2083,29.2683,29.1858,29.2608,357900.0
2011-06-14 11:15:00,38.98,39.03,38.97,38.98,525800.0,29.2608,29.2983,29.2533,29.2608,525800.0
2011-06-14 11:20:00,38.98,39.02,38.96,38.98,437000.0,29.2608,29.2908,29.2458,29.2608,437000.0
2011-06-14 11:25:00,38.97,39.01,38.97,39.0,204000.0,29.2533,29.2833,29.2533,29.2758,204000.0
2011-06-14 11:30:00,39.0,39.08,39.0,39.01,455200.0,29.2758,29.3359,29.2758,29.2833,455200.0
2011-06-14 11:35:00,39.02,39.06,38.98,39.0,322600.0,29.2908,29.3209,29.2608,29.2758,322600.0
2011-06-14 11:40:00,39.0,39.16,39.0,39.14,424400.0,29.2758,29.3959,29.2758,29.3809,424400.0
2011-06-14 11:45:00,39.14,39.15,39.08,39.12,196400.0,29.3809,29.3884,29.3359,29.3659,196400.0
2011-06-14 11:50:00,39.11,39.19,39.1,39.15,281400.0,29.3584,29.4185,29.3509,29.3884,281400.0
2011-06-14 11:55:00,39.16,39.23,39.15,39.23,369300.0,29.3959,29.4485,29.3884,29.4485,369300.0
2011-06-14 12:00:00,39.23,39.23,39.14,39.14,344600.0,29.4485,29.4485,29.3809,29.3809,344600.0
2011-06-14 12:05:00,39.15,39.15,39.05,39.05,272800.0,29.3884,29.3884,29.3134,29.3134,272800.0
2011-06-14 12:10:00,39.05,39.05,38.98,38.98,243400.0,29.3134,29.3134,29.2608,29.2608,243400.0
2011-06-14 12:15:00,38.99,39.03,38.94,38.99,263500.0,29.2683,29.2983,29.2308,29.2683,263500.0
2011-06-14 12:20:00,39.0,39.06,38.97,39.04,119600.0,29.2758,29.3209,29.2533,29.3059,119600.0
2011-06-14 12:25:00,39.04,39.1,39.03,39.09,196500.0,29.3059,29.3509,29.2983,29.3434,196500.0
2011-06-14 12:30:00,39.09,39.1,39.03,39.04,189900.0,29.3434,29.3509,29.2983,29.3059,189900.0
2011-06-14 12:35:00,39.03,39.05,38.98,38.99,186300.0,29.2983,29.3134,29.2608,29.2683,186300.0
2011-06-14 12:40:00,39.0,39.04,38.97,39.04,199400.0,29.2758,29.3059,29.2533,29.3059,199400.0
2011-06-14 12:45:00,39.04,39.06,39.0,39.02,154000.0,29.3059,29.3209,29.2758,29.2908,154000.0
2011-06-14 12:50:00,39.02,39.02,38.94,38.96,143400.0,29.2908,29.2908,29.2308,29.2458,143400.0
2011-06-14 12:55:00,38.97,38.97,38.91,38.93,280800.0,29.2533,29.2533,29.2083,29.2233,280800.0
2011-06-14 13:00:00,38.92,38.96,38.85,38.86,203400.0,29.2158,29.2458,29.1632,29.1707,203400.0
2011-06-14 13:05:00,38.86,38.92,38.86,38.92,159200.0,29.1707,29.2158,29.1707,29.2158,159200.0
2011-06-14 13:10:00,38.92,38.94,38.9,38.93,131000.0,29.2158,29.2308,29.2008,29.2233,131000.0
2011-06-14 13:15:00,38.93,38.96,38.91,38.91,145000.0,29.2233,29.2458,29.2083,29.2083,145000.0
2011-06-14 13:20:00,38.91,38.97,38.89,38.96,192700.0,29.2083,29.2533,29.1933,29.2458,192700.0
2011-06-14 13:25:00,38.95,38.96,38.91,38.91,84000.0,29.2383,29.2458,29.2083,29.2083,84000.0
2011-06-14 13:30:00,38.91,38.91,38.84,38.87,273200.0,29.2083,29.2083,29.1557,29.1782,273200.0
2011-06-14 13:35:00,38.86,38.88,38.84,38.86,157700.0,29.1707,29.1858,29.1557,29.1707,157700.0
2011-06-14 13:40:00,38.86,38.87,38.75,38.75,465000.0,29.1707,29.1782,29.0882,29.0882,465000.0
2011-06-14 13:45:00,38.75,38.77,38.66,38.71,453900.0,29.0882,29.1032,29.0206,29.0581,453900.0
2011-06-14 13:50:00,38.7,38.74,38.67,38.72,340800.0,29.0506,29.0807,29.0281,29.0656,340800.0
2011-06-14 13:55:00,38.72,38.76,38.71,38.76,251400.0,29.0656,29.0957,29.0581,29.0957,251400.0
2011-06-14 14:00:00,38.76,38.79,38.72,38.77,312700.0,29.0957,29.1182,29.0656,29.1032,312700.0
2011-06-14 14:05:00,38.77,38.78,38.66,38.7,558500.0,29.1032,29.1107,29.0206,29.0506,558500.0
2011-06-14 14:10:00,38.7,38.78,38.7,38.77,300100.0,29.0506,29.1107,29.0506,29.1032,300100.0
2011-06-14 14:15:00,38.77,38.9,38.76,38.89,412200.0,29.1032,29.2008,29.0957,29.1933,412200.0
2011-06-14 14:20:00,38.89,38.98,38.88,38.96,304900.0,29.1933,29.2608,29.1858,29.2458,304900.0
2011-06-14 14:25:00,38.96,39.0,38.92,38.94,226800.0,29.2458,29.2758,29.2158,29.2308,226800.0
2011-06-14 14:30:00,38.94,38.94,38.88,38.93,267200.0,29.2308,29.2308,29.1858,29.2233,267200.0
2011-06-14 14:35:00,38.93,38.96,38.9,38.9,344300.0,29.2233,29.2458,29.2008,29.2008,344300.0
2011-06-14 14:40:00,38.91,38.91,38.85,38.85,242300.0,29.2083,29.2083,29.1632,29.1632,242300.0
2011-06-14 14:45:00,38.85,38.96,38.83,38.95,584100.0,29.1632,29.2458,29.1482,29.2383,584100.0
2011-06-14 14:50:00,38.95,38.96,38.87,38.87,184900.0,29.2383,29.2458,29.1782,29.1782,184900.0
2011-06-14 14:55:00,38.87,38.95,38.85,38.92,260400.0,29.1782,29.2383,29.1632,29.2158,260400.0
2011-06-14 15:00:00,38.93,39.05,38.92,39.02,644300.0,29.2233,29.3134,29.2158,29.2908,644300.0
2011-06-14 15:05:00,39.02,39.03,38.91,38.91,425000.0,29.2908,29.2983,29.2083,29.2083,425000.0
2011-06-14 15:10:00,38.91,38.95,38.88,38.94,337000.0,29.2083,29.2383,29.1858,29.2308,337000.0
2011-06-14 15:15:00,38.94,38.94,38.84,38.86,418500.0,29.2308,29.2308,29.1557,29.1707,418500.0
2011-06-14 15:20:00,38.85,38.89,38.8,38.8,385100.0,29.1632,29.1933,29.1257,29.1257,385100.0
2011-06-14 15:25:00,38.8,38.83,38.78,38.82,473100.0,29.1257,29.1482,29.1107,29.1407,473100.0
2011-06-14 15:30:00,38.83,38.85,38.74,38.76,527400.0,29.1482,29.1632,29.0807,29.0957,527400.0
2011-06-14 15:35:00,38.76,38.77,38.7,38.73,459000.0,29.0957,29.1032,29.0506,29.0732,459000.0
2011-06-14 15:40:00,38.72,38.72,38.66,38.71,531300.0,29.0656,29.0656,29.0206,29.0581,531300.0
2011-06-14 15:45:00,38.71,38.79,38.7,38.79,752100.0,29.0581,29.1182,29.0506,29.1182,752100.0
2011-06-14 15:50:00,38.79,38.8,38.7,38.73,715100.0,29.1182,29.1257,29.0506,29.0732,715100.0
2011-06-14 15:55:00,38.71,38.8,38.71,38.78,1610100.0,29.0581,29.1257,29.0581,29.1107,1610100.0
2011-06-15 09:30:00,38.38,38.55,38.14,38.53,1086500.0,28.8104,28.938,28.6303,28.923,1086500.0
2011-06-15 09:35:00,38.52,38.56,38.23,38.27,603900.0,28.9155,28.9455,28.6978,28.7278,603900.0
2011-06-15 09:40:00,38.27,38.5,38.18,38.5,832000.0,28.7278,28.9005,28.6603,28.9005,832000.0
2011-06-15 09:45:00,38.49,38.62,38.47,38.52,626200.0,28.893,28.9906,28.878,28.9155,626200.0
2011-06-15 09:50:00,38.53,38.78,38.53,38.73,801700.0,28.923,29.1107,28.923,29.0732,801700.0
2011-06-15 09:55:00,38.73,38.83,38.67,38.67,688300.0,29.0732,29.1482,29.0281,29.0281,688300.0
2011-06-15 10:00:00,38.68,38.68,38.41,38.48,583000.0,29.0356,29.0356,28.8329,28.8855,583000.0
2011-06-15 10:05:00,38.47,38.63,38.44,38.61,581100.0,28.878,28.9981,28.8555,28.9831,581100.0
2011-06-15 10:10:00,38.62,38.63,38.41,38.51,473600.0,28.9906,28.9981,28.8329,28.908,473600.0
2011-06-15 10:15:00,38.52,38.53,38.37,38.38,287100.0,28.9155,28.923,28.8029,28.8104,287100.0
2011-06-15 10:20:00,38.38,38.43,38.3,38.32,533600.0,28.8104,28.848,28.7504,28.7654,533600.0
2011-06-15 10:25:00,38.32,38.43,38.26,38.35,436000.0,28.7654,28.848,28.7203,28.7879,436000.0
2011-06-15 10:30:00,38.35,38.43,38.3,38.33,260900.0,28.7879,28.848,28.7504,28.7729,260900.0
2011-06-15 10:35:00,38.34,38.42,38.26,38.42,476200.0,28.7804,28.8404,28.7203,28.8404,476200.0
2011-06-15 10:40:00,38.41,38.41,38.32,38.35,273000.0,28.8329,28.8329,28.7654,28.7879,273000.0
2011-06-15 10:45:00,38.35,38.52,38.34,38.52,617900.0,28.7879,28.9155,28.7804,28.9155,617900.0
2011-06-15 10:50:00,38.52,38.57,38.42,38.43,250900.0,28.9155,28.953,28.8404,28.848,250900.0
2011-06-15 10:55:00,38.43,38.49,38.41,38.42,202500.0,28.848,28.893,28.8329,28.8404,202500.0
2011-06-15 11:00:00,38.42,38.44,38.34,38.35,272500.0,28.8404,28.8555,28.7804,28.7879,272500.0
2011-06-15 11:05:00,38.36,38.38,38.25,38.27,359300.0,28.7954,28.8104,28.7128,28.7278,359300.0
2011-06-15 11:10:00,38.27,38.31,38.21,38.22,587200.0,28.7278,28.7579,28.6828,28.6903,587200.0
2011-06-15 11:15:00,38.22,38.26,38.21,38.25,443600.0,28.6903,28.7203,28.6828,28.7128,443600.0
2011-06-15 11:20:00,38.24,38.25,38.07,38.12,705900.0,28.7053,28.7128,28.5777,28.6152,705900.0
2011-06-15 11:25:00,38.13,38.24,38.1,38.19,626800.0,28.6228,28.7053,28.6002,28.6678,626800.0
2011-06-15 11:30:00,38.19,38.22,38.1,38.1,541100.0,28.6678,28.6903,28.6002,28.6002,541100.0
2011-06-15 11:35:00,38.11,38.12,37.93,37.97,1006600.0,28.6077,28.6152,28.4726,28.5026,1006600.0
2011-06-15 11:40:00,37.98,38.0,37.82,37.95,888600.0,28.5102,28.5252,28.39,28.4876,888600.0
2011-06-15 11:45:00,37.94,37.95,37.74,37.75,2415900.0,28.4801,28.4876,28.33,28.3375,2415900.0
2011-06-15 11:50:00,37.75,37.76,37.51,37.65,2096100.0,28.3375,28.345,28.1573,28.2624,2096100.0
2011-06-15 11:55:00,37.64,37.74,37.58,37.72,1120500.0,28.2549,28.33,28.2099,28.315,1120500.0
2011-06-15 12:00:00,37.72,37.79,37.64,37.78,1050600.0,28.315,28.3675,28.2549,28.36,1050600.0
2011-06-15 12:05:00,37.78,37.81,37.68,37.7,824300.0,28.36,28.3825,28.285,28.3,824300.0
2011-06-15 12:10:00,37.7,37.75,37.68,37.7,684600.0,28.3,28.3375,28.285,28.3,684600.0
2011-06-15 12:15:00,37.69,37.7,37.55,37.57,645800.0,28.2925,28.3,28.1874,28.2024,645800.0
2011-06-15 12:20:00,37.56,37.64,37.43,37.46,1337900.0,28.1949,28.2549,28.0973,28.1198,1337900.0
2011-06-15 12:25:00,37.46,37.6,37.3,37.6,1197100.0,28.1198,28.2249,27.9997,28.2249,1197100.0
2011-06-15 12:30:00,37.6,37.77,37.59,37.74,770300.0,28.2249,28.3525,28.2174,28.33,770300.0
2011-06-15 12:35:00,37.75,37.77,37.68,37.74,747400.0,28.3375,28.3525,28.285,28.33,747400.0
2011-06-15 12:40:00,37.74,37.83,37.72,37.73,443200.0,28.33,28.3976,28.315,28.3225,443200.0
2011-06-15 12:45:00,37.74,37.85,37.72,37.82,352000.0,28.33,28.4126,28.315,28.39,352000.0
2011-06-15 12:50:00,37.82,37.88,37.8,37.82,290300.0,28.39,28.4351,28.375,28.39,290300.0
2011-06-15 12:55:00,37.81,37.82,37.71,37.75,221100.0,28.3825,28.39,28.3075,28.3375,221100.0
2011-06-15 13:00:00,37.75,37.83,37.71,37.74,271100.0,28.3375,28.3976,28.3075,28.33,271100.0
2011-06-15 13:05:00,37.74,37.82,37.71,37.76,237900.0,28.33,28.39,28.3075,28.345,237900.0
2011-06-15 13:10:00,37.76,37.8,37.72,37.77,200800.0,28.345,28.375,28.315,28.3525,200800.0
2011-06-15 13:15:00,37.78,37.8,37.7,37.71,328100.0,28.36,28.375,28.3,28.3075,328100.0
2011-06-15 13:20:00,37.71,37.73,37.65,37.72,405400.0,28.3075,28.3225,28.2624,28.315,405400.0
2011-06-15 13:25:00,37.72,37.81,37.68,37.77,332800.0,28.315,28.3825,28.285,28.3525,332800.0
2011-06-15 13:30:00,37.77,37.8,37.69,37.69,312900.0,28.3525,28.375,28.2925,28.2925,312900.0
2011-06-15 13:35:00,37.7,37.72,37.63,37.68,509500.0,28.3,28.315,28.2474,28.285,509500.0
2011-06-15 13:40:00,37.68,37.82,37.67,37.8,444800.0,28.285,28.39,28.2774,28.375,444800.0
2011-06-15 13:45:00,37.8,37.83,37.73,37.8,355200.0,28.375,28.3976,28.3225,28.375,355200.0
2011-06-15 13:50:00,37.8,37.85,37.76,37.84,321700.0,28.375,28.4126,28.345,28.4051,321700.0
2011-06-15 13:55:00,37.83,37.94,37.83,37.94,647800.0,28.3976,28.4801,28.3976,28.4801,647800.0
2011-06-15 14:00:00,37.93,38.03,37.91,38.0,515000.0,28.4726,28.5477,28.4576,28.5252,515000.0
2011-06-15 14:05:00,38.0,38.17,38.0,38.05,487400.0,28.5252,28.6528,28.5252,28.5627,487400.0
2011-06-15 14:10:00,38.05,38.08,37.97,37.99,272600.0,28.5627,28.5852,28.5026,28.5177,272600.0
2011-06-15 14:15:00,37.99,38.04,37.91,37.94,218300.0,28.5177,28.5552,28.4576,28.4801,218300.0
2011-06-15 14:20:00,37.95,38.02,37.88,37.89,312100.0,28.4876,28.5402,28.4351,28.4426,312100.0
2011-06-15 14:25:00,37.88,37.98,37.86,37.86,265000.0,28.4351,28.5102,28.4201,28.4201,265000.0
2011-06-15 14:30:00,37.85,38.0,37.82,37.95,492300.0,28.4126,28.5252,28.39,28.4876,492300.0
2011-06-15 14:35:00,37.96,38.02,37.91,38.02,212000.0,28.4951,28.5402,28.4576,28.5402,212000.0
2011-06-15 14:40:00,38.02,38.03,37.92,37.94,254600.0,28.5402,28.5477,28.4651,28.4801,254600.0
2011-06-15 14:45:00,37.92,38.04,37.77,37.96,385200.0,28.4651,28.5552,28.3525,28.4951,385200.0
2011-06-15 14:50:00,37.96,37.98,37.82,37.89,438800.0,28.4951,28.5102,28.39,28.4426,438800.0
2011-06-15 14:55:00,37.88,37.97,37.86,37.95,404000.0,28.4351,28.5026,28.4201,28.4876,404000.0
2011-06-15 15:00:00,37.94,38.08,37.9,37.97,643100.0,28.4801,28.5852,28.4501,28.5026,643100.0
2011-06-15 15:05:00,37.97,37.97,37.82,37.87,691800.0,28.5026,28.5026,28.39,28.4276,691800.0
2011-06-15 15:10:00,37.87,38.02,37.84,37.98,521000.0,28.4276,28.5402,28.4051,28.5102,521000.0
2011-06-15 15:15:00,37.99,37.99,37.84,37.89,730100.0,28.5177,28.5177,28.4051,28.4426,730100.0
2011-06-15 15:20:00,37.9,37.96,37.84,37.95,512800.0,28.4501,28.4951,28.4051,28.4876,512800.0
2011-06-15 15:25:00,37.95,38.0,37.89,37.91,657300.0,28.4876,28.5252,28.4426,28.4576,657300.0
2011-06-15 15:30:00,37.91,37.95,37.85,37.9,547800.0,28.4576,28.4876,28.4126,28.4501,547800.0
2011-06-15 15:35:00,37.89,38.19,37.89,37.94,507700.0,28.4426,28.6678,28.4426,28.4801,507700.0
2011-06-15 15:40:00,37.94,38.03,37.93,38.03,558700.0,28.4801,28.5477,28.4726,28.5477,558700.0
2011-06-15 15:45:00,38.02,38.11,37.98,37.99,787700.0,28.5402,28.6077,28.5102,28.5177,787700.0
2011-06-15 15:50:00,38.0,38.12,37.97,38.12,1258100.0,28.5252,28.6152,28.5026,28.6152,1258100.0
2011-06-15 15:55:00,38.12,38.12,37.97,37.99,1710000.0,28.6152,28.6152,28.5026,28.5177,1710000.0
2011-06-16 09:30:00,37.61,37.72,37.4,37.58,2753600.0,28.2324,28.315,28.0748,28.2099,2753600.0
2011-06-16 09:35:00,37.58,37.9,37.58,37.88,1475700.0,28.2099,28.4501,28.2099,28.4351,1475700.0
2011-06-16 09:40:00,37.89,37.91,37.77,37.88,1211200.0,28.4426,28.4576,28.3525,28.4351,1211200.0
2011-06-16 09:45:00,37.88,38.04,37.86,37.94,1281200.0,28.4351,28.5552,28.4201,28.4801,1281200.0
2011-06-16 09:50:00,37.94,38.03,37.83,37.91,696200.0,28.4801,28.5477,28.3976,28.4576,696200.0
2011-06-16 09:55:00,37.91,37.98,37.85,37.9,473900.0,28.4576,28.5102,28.4126,28.4501,473900.0
2011-06-16 10:00:00,37.9,37.9,37.62,37.9,1000200.0,28.4501,28.4501,28.2399,28.4501,1000200.0
2011-06-16 10:05:00,37.9,37.93,37.82,37.85,752300.0,28.4501,28.4726,28.39,28.4126,752300.0
2011-06-16 10:10:00,37.85,38.01,37.85,37.99,801800.0,28.4126,28.5327,28.4126,28.5177,801800.0
2011-06-16 10:15:00,37.99,38.02,37.67,37.99,546100.0,28.5177,28.5402,28.2774,28.5177,546100.0
2011-06-16 10:20:00,37.99,38.01,37.92,37.94,427300.0,28.5177,28.5327,28.4651,28.4801,427300.0
2011-06-16 10:25:00,37.94,37.97,37.84,37.87,407100.0,28.4801,28.5026,28.4051,28.4276,407100.0
2011-06-16 10:30:00,37.88,38.13,37.88,38.11,631100.0,28.4351,28.6228,28.4351,28.6077,631100.0
2011-06-16 10:35:00,38.11,38.25,38.1,38.23,713000.0,28.6077,28.7128,28.6002,28.6978,713000.0
2011-06-16 10:40:00,38.24,38.3,38.13,38.16,644100.0,28.7053,28.7504,28.6228,28.6453,644100.0
2011-06-16 10:45:00,38.16,38.18,38.12,38.17,502700.0,28.6453,28.6603,28.6152,28.6528,502700.0
2011-06-16 10:50:00,38.17,38.19,38.09,38.1,627000.0,28.6528,28.6678,28.5927,28.6002,627000.0
2011-06-16 10:55:00,38.09,38.2,38.09,38.13,447000.0,28.5927,28.6753,28.5927,28.6228,447000.0
2011-06-16 11:00:00,38.14,38.15,38.03,38.06,899700.0,28.6303,28.6378,28.5477,28.5702,899700.0
2011-06-16 11:05:00,38.05,38.13,38.05,38.11,534400.0,28.5627,28.6228,28.5627,28.6077,534400.0
2011-06-16 11:10:00,38.11,38.15,38.02,38.11,539200.0,28.6077,28.6378,28.5402,28.6077,539200.0
2011-06-16 11:15:00,38.1,38.18,38.0,38.16,771600.0,28.6002,28.6603,28.5252,28.6453,771600.0
2011-06-16 11:20:00,38.17,38.29,38.09,38.16,793500.0,28.6528,28.7429,28.5927,28.6453,793500.0
2011-06-16 11:25:00,38.16,38.24,38.13,38.21,419100.0,28.6453,28.7053,28.6228,28.6828,419100.0
2011-06-16 11:30:00,38.21,38.34,38.19,38.19,672200.0,28.6828,28.7804,28.6678,28.6678,672200.0
2011-06-16 11:35:00,38.19,38.2,38.11,38.12,442100.0,28.6678,28.6753,28.6077,28.6152,442100.0
2011-06-16 11:40:00,38.12,38.12,38.04,38.04,410000.0,28.6152,28.6152,28.5552,28.5552,410000.0
2011-06-16 11:45:00,38.04,38.06,37.91,37.91,541000.0,28.5552,28.5702,28.4576,28.4576,541000.0
2011-06-16 11:50:00,37.91,37.94,37.86,37.9,465700.0,28.4576,28.4801,28.4201,28.4501,465700.0
2011-06-16 11:55:00,37.9,37.91,37.82,37.86,428000.0,28.4501,28.4576,28.39,28.4201,428000.0
2011-06-16 12:00:00,37.86,37.96,37.84,37.95,910600.0,28.4201,28.4951,28.4051,28.4876,910600.0
2011-06-16 12:05:00,37.95,37.95,37.83,37.83,650900.0,28.4876,28.4876,28.3976,28.3976,650900.0
2011-06-16 12:10:00,37.82,37.85,37.76,37.77,448300.0,28.39,28.4126,28.345,28.3525,448300.0
2011-06-16 12:15:00,37.77,37.79,37.68,37.73,558900.0,28.3525,28.3675,28.285,28.3225,558900.0
2011-06-16 12:20:00,37.73,37.81,37.73,37.8,454600.0,28.3225,28.3825,28.3225,28.375,454600.0
2011-06-16 12:25:00,37.8,37.88,37.75,37.85,408400.0,28.375,28.4351,28.3375,28.4126,408400.0
2011-06-16 12:30:00,37.85,37.91,37.83,37.9,322800.0,28.4126,28.4576,28.3976,28.4501,322800.0
2011-06-16 12:35:00,37.89,37.9,37.8,37.86,270400.0,28.4426,28.4501,28.375,28.4201,270400.0
2011-06-16 12:40:00,37.87,37.87,37.75,37.75,192000.0,28.4276,28.4276,28.3375,28.3375,192000.0
2011-06-16 12:45:00,37.75,37.78,37.7,37.77,708400.0,28.3375,28.36,28.3,28.3525,708400.0
2011-06-16 12:50:00,37.77,37.83,37.76,37.81,383500.0,28.3525,28.3976,28.345,28.3825,383500.0
2011-06-16 12:55:00,37.82,37.82,37.75,37.75,289900.0,28.39,28.39,28.3375,28.3375,289900.0
2011-06-16 13:00:00,37.75,37.77,37.63,37.73,610800.0,28.3375,28.3525,28.2474,28.3225,610800.0
2011-06-16 13:05:00,37.73,37.77,37.67,37.77,290100.0,28.3225,28.3525,28.2774,28.3525,290100.0
2011-06-16 13:10:00,37.77,37.85,37.75,37.82,336500.0,28.3525,28.4126,28.3375,28.39,336500.0
2011-06-16 13:15:00,37.83,37.91,37.82,37.87,247400.0,28.3976,28.4576,28.39,28.4276,247400.0
2011-06-16 13:20:00,37.86,37.88,37.8,37.88,297100.0,28.4201,28.4351,28.375,28.4351,297100.0
2011-06-16 13:25:00,37.88,37.89,37.73,37.76,285600.0,28.4351,28.4426,28.3225,28.345,285600.0
2011-06-16 13:30:00,37.76,37.83,37.53,37.54,923100.0,28.345,28.3976,28.1724,28.1799,923100.0
2011-06-16 13:35:00,37.53,37.64,37.46,37.49,1061500.0,28.1724,28.2549,28.1198,28.1423,1061500.0
2011-06-16 13:40:00,37.49,37.54,37.38,37.42,1077200.0,28.1423,28.1799,28.0598,28.0898,1077200.0
2011-06-16 13:45:00,37.43,37.5,37.35,37.5,826400.0,28.0973,28.1498,28.0372,28.1498,826400.0
2011-06-16 13:50:00,37.49,37.5,37.33,37.34,618900.0,28.1423,28.1498,28.0222,28.0297,618900.0
2011-06-16 13:55:00,37.34,37.42,37.31,37.33,448900.0,28.0297,28.0898,28.0072,28.0222,448900.0
2011-06-16 14:00:00,37.33,37.4,37.33,37.39,630000.0,28.0222,28.0748,28.0222,28.0673,630000.0
2011-06-16 14:05:00,37.39,37.51,37.37,37.38,819300.0,28.0673,28.1573,28.0523,28.0598,819300.0
2011-06-16 14:10:00,37.38,37.38,37.27,37.27,528100.0,28.0598,28.0598,27.9772,27.9772,528100.0
2011-06-16 14:15:00,37.27,37.27,37.11,37.12,1159900.0,27.9772,27.9772,27.8571,27.8646,1159900.0
2011-06-16 14:20:00,37.12,37.23,37.1,37.16,566600.0,27.8646,27.9472,27.8496,27.8946,566600.0
2011-06-16 14:25:00,37.17,37.32,37.16,37.24,546000.0,27.9021,28.0147,27.8946,27.9547,546000.0
2011-06-16 14:30:00,37.25,37.25,37.16,37.16,487900.0,27.9622,27.9622,27.8946,27.8946,487900.0
2011-06-16 14:35:00,37.16,37.17,37.08,37.09,661500.0,27.8946,27.9021,27.8346,27.8421,661500.0
2011-06-16 14:40:00,37.09,37.14,37.05,37.05,1163500.0,27.8421,27.8796,27.812,27.812,1163500.0
2011-06-16 14:45:00,37.05,37.09,37.01,37.01,645000.0,27.812,27.8421,27.782,27.782,645000.0
2011-06-16 14:50:00,37.01,37.21,37.01,37.14,1219800.0,27.782,27.9321,27.782,27.8796,1219800.0
2011-06-16 14:55:00,37.14,37.2,37.09,37.16,735000.0,27.8796,27.9246,27.8421,27.8946,735000.0
2011-06-16 15:00:00,37.16,37.35,37.14,37.33,653400.0,27.8946,28.0372,27.8796,28.0222,653400.0
2011-06-16 15:05:00,37.34,37.44,37.33,37.34,1408900.0,28.0297,28.1048,28.0222,28.0297,1408900.0
2011-06-16 15:10:00,37.34,37.36,37.21,37.22,699400.0,28.0297,28.0447,27.9321,27.9397,699400.0
2011-06-16 15:15:00,37.22,37.24,37.18,37.23,480200.0,27.9397,27.9547,27.9096,27.9472,480200.0
2011-06-16 15:20:00,37.22,37.35,37.22,37.28,571600.0,27.9397,28.0372,27.9397,27.9847,571600.0
2011-06-16 15:25:00,37.29,37.4,37.26,37.4,582900.0,27.9922,28.0748,27.9697,28.0748,582900.0
2011-06-16 15:30:00,37.39,37.46,37.31,37.46,1121000.0,28.0673,28.1198,28.0072,28.1198,1121000.0
2011-06-16 15:35:00,37.46,37.6,37.42,37.56,947600.0,28.1198,28.2249,28.0898,28.1949,947600.0
2011-06-16 15:40:00,37.55,37.59,37.45,37.51,630500.0,28.1874,28.2174,28.1123,28.1573,630500.0
2011-06-16 15:45:00,37.51,37.57,37.48,37.52,785400.0,28.1573,28.2024,28.1348,28.1648,785400.0
2011-06-16 15:50:00,37.52,37.63,37.5,37.63,774600.0,28.1648,28.2474,28.1498,28.2474,774600.0
2011-06-16 15:55:00,37.62,37.65,37.54,37.63,2167500.0,28.2399,28.2624,28.1799,28.2474,2167500.0
2011-06-17 09:30:00,38.01,38.12,38.01,38.1,3111300.0,28.5327,28.6152,28.5327,28.6002,3111300.0
2011-06-17 09:35:00,38.11,38.2,38.01,38.02,1443900.0,28.6077,28.6753,28.5327,28.5402,1443900.0
2011-06-17 09:40:00,38.02,38.29,37.94,38.2,1065300.0,28.5402,28.7429,28.4801,28.6753,1065300.0
2011-06-17 09:45:00,38.2,38.27,38.09,38.18,600800.0,28.6753,28.7278,28.5927,28.6603,600800.0
2011-06-17 09:50:00,38.19,38.22,37.97,37.97,929100.0,28.6678,28.6903,28.5026,28.5026,929100.0
2011-06-17 09:55:00,37.98,38.2,37.98,38.13,540100.0,28.5102,28.6753,28.5102,28.6228,540100.0
2011-06-17 10:00:00,38.13,38.25,38.13,38.17,587200.0,28.6228,28.7128,28.6228,28.6528,587200.0
2011-06-17 10:05:00,38.18,38.2,38.05,38.18,585200.0,28.6603,28.6753,28.5627,28.6603,585200.0
2011-06-17 10:10:00,38.17,38.24,38.07,38.11,415900.0,28.6528,28.7053,28.5777,28.6077,415900.0
2011-06-17 10:15:00,38.11,38.22,38.02,38.17,480300.0,28.6077,28.6903,28.5402,28.6528,480300.0
2011-06-17 10:20:00,38.16,38.17,38.02,38.08,644900.0,28.6453,28.6528,28.5402,28.5852,644900.0
2011-06-17 10:25:00,38.07,38.18,38.03,38.18,366600.0,28.5777,28.6603,28.5477,28.6603,366600.0
2011-06-17 10:30:00,38.15,38.2,38.14,38.17,368300.0,28.6378,28.6753,28.6303,28.6528,368300.0
2011-06-17 10:35:00,38.18,38.18,38.15,38.17,285200.0,28.6603,28.6603,28.6378,28.6528,285200.0
2011-06-17 10:40:00,38.17,38.22,38.15,38.2,326200.0,28.6528,28.6903,28.6378,28.6753,326200.0
2011-06-17 10:45:00,38.2,38.24,38.18,38.23,434000.0,28.6753,28.7053,28.6603,28.6978,434000.0
2011-06-17 10:50:00,38.23,38.24,38.15,38.15,438300.0,28.6978,28.7053,28.6378,28.6378,438300.0
2011-06-17 10:55:00,38.15,38.19,38.13,38.17,436900.0,28.6378,28.6678,28.6228,28.6528,436900.0
2011-06-17 11:00:00,38.17,38.23,38.05,38.06,665800.0,28.6528,28.6978,28.5627,28.5702,665800.0
2011-06-17 11:05:00,38.07,38.15,38.05,38.12,336400.0,28.5777,28.6378,28.5627,28.6152,336400.0
2011-06-17 11:10:00,38.12,38.21,38.11,38.2,442500.0,28.6152,28.6828,28.6077,28.6753,442500.0
2011-06-17 11:15:00,38.2,38.24,38.19,38.23,441700.0,28.6753,28.7053,28.6678,28.6978,441700.0
2011-06-17 11:20:00,38.22,38.23,38.14,38.14,221800.0,28.6903,28.6978,28.6303,28.6303,221800.0
2011-06-17 11:25:00,38.14,38.17,38.1,38.16,247800.0,28.6303,28.6528,28.6002,28.6453,247800.0
2011-06-17 11:30:00,38.16,38.17,38.07,38.11,252200.0,28.6453,28.6528,28.5777,28.6077,252200.0
2011-06-17 11:35:00,38.12,38.16,38.11,38.13,218600.0,28.6152,28.6453,28.6077,28.6228,218600.0
2011-06-17 11:40:00,38.12,38.16,38.1,38.16,328000.0,28.6152,28.6453,28.6002,28.6453,328000.0
2011-06-17 11:45:00,38.16,38.19,38.13,38.19,160400.0,28.6453,28.6678,28.6228,28.6678,160400.0
2011-06-17 11:50:00,38.18,38.2,38.13,38.16,256100.0,28.6603,28.6753,28.6228,28.6453,256100.0
2011-06-17 11:55:00,38.17,38.2,38.13,38.14,176500.0,28.6528,28.6753,28.6228,28.6303,176500.0
2011-06-17 12:00:00,38.15,38.18,38.1,38.11,133100.0,28.6378,28.6603,28.6002,28.6077,133100.0
2011-06-17 12:05:00,38.1,38.14,38.09,38.13,203000.0,28.6002,28.6303,28.5927,28.6228,203000.0
2011-06-17 12:10:00,38.12,38.16,38.1,38.15,132700.0,28.6152,28.6453,28.6002,28.6378,132700.0
2011-06-17 12:15:00,38.14,38.15,38.09,38.11,297500.0,28.6303,28.6378,28.5927,28.6077,297500.0
2011-06-17 12:20:00,38.1,38.13,38.04,38.07,245100.0,28.6002,28.6228,28.5552,28.5777,245100.0
2011-06-17 12:25:00,38.08,38.13,38.05,38.12,172900.0,28.5852,28.6228,28.5627,28.6152,172900.0
2011-06-17 12:30:00,38.12,38.15,38.07,38.08,153200.0,28.6152,28.6378,28.5777,28.5852,153200.0
2011-06-17 12:35:00,38.07,38.07,38.01,38.02,391000.0,28.5777,28.5777,28.5327,28.5402,391000.0
2011-06-17 12:40:00,38.02,38.03,37.95,37.98,315000.0,28.5402,28.5477,28.4876,28.5102,315000.0
2011-06-17 12:45:00,37.97,38.0,37.94,37.95,212700.0,28.5026,28.5252,28.4801,28.4876,212700.0
2011-06-17 12:50:00,37.95,37.97,37.87,37.89,350600.0,28.4876,28.5026,28.4276,28.4426,350600.0
2011-06-17 12:55:00,37.88,37.98,37.88,37.95,227000.0,28.4351,28.5102,28.4351,28.4876,227000.0
2011-06-17 13:00:00,37.95,37.95,37.9,37.9,102700.0,28.4876,28.4876,28.4501,28.4501,102700.0
2011-06-17 13:05:00,37.9,37.94,37.87,37.91,170600.0,28.4501,28.4801,28.4276,28.4576,170600.0
2011-06-17 13:10:00,37.9,37.97,37.9,37.95,205500.0,28.4501,28.5026,28.4501,28.4876,205500.0
2011-06-17 13:15:00,37.95,37.96,37.9,37.92,210100.0,28.4876,28.4951,28.4501,28.4651,210100.0
2011-06-17 13:20:00,37.93,37.95,37.89,37.9,193900.0,28.4726,28.4876,28.4426,28.4501,193900.0
2011-06-17 13:25:00,37.9,37.98,37.87,37.94,185100.0,28.4501,28.5102,28.4276,28.4801,185100.0
2011-06-17 13:30:00,37.94,38.0,37.93,37.97,183700.0,28.4801,28.5252,28.4726,28.5026,183700.0
2011-06-17 13:35:00,37.97,38.06,37.97,38.06,280700.0,28.5026,28.5702,28.5026,28.5702,280700.0
2011-06-17 13:40:00,38.06,38.1,38.06,38.1,264100.0,28.5702,28.6002,28.5702,28.6002,264100.0
2011-06-17 13:45:00,38.09,38.1,38.01,38.06,213200.0,28.5927,28.6002,28.5327,28.5702,213200.0
2011-06-17 13:50:00,38.06,38.07,37.96,37.96,176300.0,28.5702,28.5777,28.4951,28.4951,176300.0
2011-06-17 13:55:00,37.97,38.05,37.97,38.03,148400.0,28.5026,28.5627,28.5026,28.5477,148400.0
2011-06-17 14:00:00,38.02,38.11,38.02,38.07,193400.0,28.5402,28.6077,28.5402,28.5777,193400.0
2011-06-17 14:05:00,38.07,38.15,38.07,38.14,308300.0,28.5777,28.6378,28.5777,28.6303,308300.0
2011-06-17 14:10:00,38.14,38.16,38.08,38.12,173100.0,28.6303,28.6453,28.5852,28.6152,173100.0
2011-06-17 14:15:00,38.11,38.17,38.1,38.11,279900.0,28.6077,28.6528,28.6002,28.6077,279900.0
2011-06-17 14:20:00,38.11,38.16,38.1,38.15,211800.0,28.6077,28.6453,28.6002,28.6378,211800.0
2011-06-17 14:25:00,38.14,38.2,38.12,38.19,192800.0,28.6303,28.6753,28.6152,28.6678,192800.0
2011-06-17 14:30:00,38.19,38.24,38.17,38.21,422300.0,28.6678,28.7053,28.6528,28.6828,422300.0
2011-06-17 14:35:00,38.2,38.24,38.15,38.23,337400.0,28.6753,28.7053,28.6378,28.6978,337400.0
2011-06-17 14:40:00,38.23,38.25,38.2,38.23,250700.0,28.6978,28.7128,28.6753,28.6978,250700.0
2011-06-17 14:45:00,38.23,38.24,38.15,38.2,306200.0,28.6978,28.7053,28.6378,28.6753,306200.0
2011-06-17 14:50:00,38.19,38.21,38.13,38.18,244000.0,28.6678,28.6828,28.6228,28.6603,244000.0
2011-06-17 14:55:00,38.17,38.22,38.14,38.15,310000.0,28.6528,28.6903,28.6303,28.6378,310000.0
2011-06-17 15:00:00,38.15,38.21,38.14,38.2,252500.0,28.6378,28.6828,28.6303,28.6753,252500.0
2011-06-17 15:05:00,38.2,38.2,38.12,38.12,362500.0,28.6753,28.6753,28.6152,28.6152,362500.0
2011-06-17 15:10:00,38.12,38.15,38.08,38.13,364300.0,28.6152,28.6378,28.5852,28.6228,364300.0
2011-06-17 15:15:00,38.12,38.13,37.94,38.07,719400.0,28.6152,28.6228,28.4801,28.5777,719400.0
2011-06-17 15:20:00,38.06,38.19,38.04,38.18,491300.0,28.5702,28.6678,28.5552,28.6603,491300.0
2011-06-17 15:25:00,38.19,38.23,38.16,38.2,412100.0,28.6678,28.6978,28.6453,28.6753,412100.0
2011-06-17 15:30:00,38.2,38.22,38.15,38.17,422400.0,28.6753,28.6903,28.6378,28.6528,422400.0
2011-06-17 15:35:00,38.17,38.28,38.13,38.27,690300.0,28.6528,28.7354,28.6228,28.7278,690300.0
2011-06-17 15:40:00,38.28,38.39,38.27,38.39,885000.0,28.7354,28.8179,28.7278,28.8179,885000.0
2011-06-17 15:45:00,38.38,38.47,38.34,38.39,1138400.0,28.8104,28.878,28.7804,28.8179,1138400.0
2011-06-17 15:50:00,38.4,38.4,38.34,38.4,884100.0,28.8254,28.8254,28.7804,28.8254,884100.0
2011-06-17 15:55:00,38.4,38.4,38.25,38.28,1495100.0,28.8254,28.8254,28.7128,28.7354,1495100.0
2011-06-20 09:30:00,37.95,38.19,37.95,38.0,891300.0,28.4876,28.6678,28.4876,28.5252,891300.0
2011-06-20 09:35:00,38.0,38.02,37.81,37.9,607300.0,28.5252,28.5402,28.3825,28.4501,607300.0
2011-06-20 09:40:00,37.9,38.14,37.89,38.13,846400.0,28.4501,28.6303,28.4426,28.6228,846400.0
2011-06-20 09:45:00,38.12,38.12,37.92,38.04,473200.0,28.6152,28.6152,28.4651,28.5552,473200.0
2011-06-20 09:50:00,38.04,38.13,37.99,38.09,382000.0,28.5552,28.6228,28.5177,28.5927,382000.0
2011-06-20 09:55:00,38.08,38.18,38.05,38.17,425800.0,28.5852,28.6603,28.5627,28.6528,425800.0
2011-06-20 10:00:00,38.16,38.2,38.05,38.1,558700.0,28.6453,28.6753,28.5627,28.6002,558700.0
2011-06-20 10:05:00,38.1,38.19,38.1,38.12,247200.0,28.6002,28.6678,28.6002,28.6152,247200.0
2011-06-20 10:10:00,38.11,38.25,38.08,38.16,352300.0,28.6077,28.7128,28.5852,28.6453,352300.0
2011-06-20 10:15:00,38.16,38.2,38.06,38.16,438200.0,28.6453,28.6753,28.5702,28.6453,438200.0
2011-06-20 10:20:00,38.17,38.32,38.11,38.26,422400.0,28.6528,28.7654,28.6077,28.7203,422400.0
2011-06-20 10:25:00,38.26,38.5,38.2,38.43,730900.0,28.7203,28.9005,28.6753,28.848,730900.0
2011-06-20 10:30:00,38.43,38.6,38.38,38.52,513200.0,28.848,28.9756,28.8104,28.9155,513200.0
2011-06-20 10:35:00,38.53,38.57,38.47,38.52,302400.0,28.923,28.953,28.878,28.9155,302400.0
2011-06-20 10:40:00,38.52,38.65,38.52,38.64,564100.0,28.9155,29.0131,28.9155,29.0056,564100.0
2011-06-20 10:45:00,38.63,38.72,38.59,38.7,541700.0,28.9981,29.0656,28.9681,29.0506,541700.0
2011-06-20 10:50:00,38.7,38.7,38.56,38.6,639200.0,29.0506,29.0506,28.9455,28.9756,639200.0
2011-06-20 10:55:00,38.61,38.63,38.52,38.55,300100.0,28.9831,28.9981,28.9155,28.938,300100.0
2011-06-20 11:00:00,38.54,38.56,38.41,38.44,441700.0,28.9305,28.9455,28.8329,28.8555,441700.0
2011-06-20 11:05:00,38.43,38.48,38.35,38.37,264800.0,28.848,28.8855,28.7879,28.8029,264800.0
2011-06-20 11:10:00,38.36,38.41,38.34,38.35,359400.0,28.7954,28.8329,28.7804,28.7879,359400.0
2011-06-20 11:15:00,38.35,38.36,38.26,38.34,433300.0,28.7879,28.7954,28.7203,28.7804,433300.0
2011-06-20 11:20:00,38.34,38.51,38.33,38.49,519900.0,28.7804,28.908,28.7729,28.893,519900.0
2011-06-20 11:25:00,38.49,38.53,38.44,38.45,448800.0,28.893,28.923,28.8555,28.863,448800.0
2011-06-20 11:30:00,38.45,38.55,38.44,38.48,375000.0,28.863,28.938,28.8555,28.8855,375000.0
2011-06-20 11:35:00,38.48,38.5,38.39,38.41,255900.0,28.8855,28.9005,28.8179,28.8329,255900.0
2011-06-20 11:40:00,38.42,38.49,38.39,38.48,255500.0,28.8404,28.893,28.8179,28.8855,255500.0
2011-06-20 11:45:00,38.48,38.51,38.44,38.48,255100.0,28.8855,28.908,28.8555,28.8855,255100.0
2011-06-20 11:50:00,38.48,38.53,38.41,38.42,257300.0,28.8855,28.923,28.8329,28.8404,257300.0
2011-06-20 11:55:00,38.43,38.45,38.31,38.31,306400.0,28.848,28.863,28.7579,28.7579,306400.0
2011-06-20 12:00:00,38.32,38.37,38.26,38.28,305300.0,28.7654,28.8029,28.7203,28.7354,305300.0
2011-06-20 12:05:00,38.29,38.31,38.24,38.24,166700.0,28.7429,28.7579,28.7053,28.7053,166700.0
2011-06-20 12:10:00,38.24,38.24,38.11,38.12,313900.0,28.7053,28.7053,28.6077,28.6152,313900.0
2011-06-20 12:15:00,38.12,38.14,38.05,38.07,331200.0,28.6152,28.6303,28.5627,28.5777,331200.0
2011-06-20 12:20:00,38.06,38.11,38.02,38.09,308400.0,28.5702,28.6077,28.5402,28.5927,308400.0
2011-06-20 12:25:00,38.09,38.16,38.07,38.16,366200.0,28.5927,28.6453,28.5777,28.6453,366200.0
2011-06-20 12:30:00,38.17,38.22,38.14,38.22,295900.0,28.6528,28.6903,28.6303,28.6903,295900.0
2011-06-20 12:35:00,38.22,38.24,38.2,38.21,241900.0,28.6903,28.7053,28.6753,28.6828,241900.0
2011-06-20 12:40:00,38.21,38.25,38.21,38.25,83600.0,28.6828,28.7128,28.6828,28.7128,83600.0
2011-06-20 12:45:00,38.25,38.28,38.24,38.26,179800.0,28.7128,28.7354,28.7053,28.7203,179800.0
2011-06-20 12:50:00,38.26,38.28,38.12,38.14,360700.0,28.7203,28.7354,28.6152,28.6303,360700.0
2011-06-20 12:55:00,38.14,38.14,38.07,38.07,251600.0,28.6303,28.6303,28.5777,28.5777,251600.0
2011-06-20 13:00:00,38.07,38.1,38.03,38.05,280600.0,28.5777,28.6002,28.5477,28.5627,280600.0
2011-06-20 13:05:00,38.06,38.09,38.01,38.09,275400.0,28.5702,28.5927,28.5327,28.5927,275400.0
2011-06-20 13:10:00,38.09,38.12,38.03,38.03,278300.0,28.5927,28.6152,28.5477,28.5477,278300.0
2011-06-20 13:15:00,38.02,38.07,38.02,38.05,186900.0,28.5402,28.5777,28.5402,28.5627,186900.0
2011-06-20 13:20:00,38.06,38.12,38.03,38.1,229300.0,28.5702,28.6152,28.5477,28.6002,229300.0
2011-06-20 13:25:00,38.11,38.11,38.06,38.1,167400.0,28.6077,28.6077,28.5702,28.6002,167400.0
2011-06-20 13:30:00,38.09,38.09,38.0,38.02,395700.0,28.5927,28.5927,28.5252,28.5402,395700.0
2011-06-20 13:35:00,38.01,38.05,38.0,38.01,171200.0,28.5327,28.5627,28.5252,28.5327,171200.0
2011-06-20 13:40:00,38.01,38.02,37.92,37.92,406400.0,28.5327,28.5402,28.4651,28.4651,406400.0
2011-06-20 13:45:00,37.93,37.94,37.87,37.87,303800.0,28.4726,28.4801,28.4276,28.4276,303800.0
2011-06-20 13:50:00,37.87,37.97,37.87,37.96,236400.0,28.4276,28.5026,28.4276,28.4951,236400.0
2011-06-20 13:55:00,37.95,37.96,37.89,37.93,178800.0,28.4876,28.4951,28.4426,28.4726,178800.0
2011-06-20 14:00:00,37.92,38.0,37.92,37.98,234500.0,28.4651,28.5252,28.4651,28.5102,234500.0
2011-06-20 14:05:00,37.98,38.03,37.96,37.99,196800.0,28.5102,28.5477,28.4951,28.5177,196800.0
2011-06-20 14:10:00,37.99,38.0,37.93,37.98,171000.0,28.5177,28.5252,28.4726,28.5102,171000.0
2011-06-20 14:15:00,37.98,38.05,37.98,38.02,242400.0,28.5102,28.5627,28.5102,28.5402,242400.0
2011-06-20 14:20:00,38.01,38.02,37.91,37.93,228300.0,28.5327,28.5402,28.4576,28.4726,228300.0
2011-06-20 14:25:00,37.93,37.94,37.9,37.92,244900.0,28.4726,28.4801,28.4501,28.4651,244900.0
2011-06-20 14:30:00,37.92,38.1,37.92,38.09,452500.0,28.4651,28.6002,28.4651,28.5927,452500.0
2011-06-20 14:35:00,38.09,38.13,38.07,38.11,375100.0,28.5927,28.6228,28.5777,28.6077,375100.0
2011-06-20 14:40:00,38.11,38.11,38.04,38.06,261200.0,28.6077,28.6077,28.5552,28.5702,261200.0
2011-06-20 14:45:00,38.06,38.12,38.04,38.05,317200.0,28.5702,28.6152,28.5552,28.5627,317200.0
2011-06-20 14:50:00,38.05,38.1,38.02,38.03,246900.0,28.5627,28.6002,28.5402,28.5477,246900.0
2011-06-20 14:55:00,38.03,38.1,38.03,38.08,247400.0,28.5477,28.6002,28.5477,28.5852,247400.0
2011-06-20 15:00:00,38.09,38.09,38.05,38.07,141000.0,28.5927,28.5927,28.5627,28.5777,141000.0
2011-06-20 15:05:00,38.08,38.11,38.04,38.04,283600.0,28.5852,28.6077,28.5552,28.5552,283600.0
2011-06-20 15:10:00,38.05,38.09,38.03,38.08,340500.0,28.5627,28.5927,28.5477,28.5852,340500.0
2011-06-20 15:15:00,38.07,38.11,38.05,38.1,348200.0,28.5777,28.6077,28.5627,28.6002,348200.0
2011-06-20 15:20:00,38.09,38.12,38.06,38.07,282400.0,28.5927,28.6152,28.5702,28.5777,282400.0
2011-06-20 15:25:00,38.07,38.1,38.04,38.07,397700.0,28.5777,28.6002,28.5552,28.5777,397700.0
2011-06-20 15:30:00,38.07,38.19,38.05,38.19,418700.0,28.5777,28.6678,28.5627,28.6678,418700.0
2011-06-20 15:35:00,38.19,38.24,38.17,38.21,505500.0,28.6678,28.7053,28.6528,28.6828,505500.0
2011-06-20 15:40:00,38.21,38.25,38.19,38.25,607400.0,28.6828,28.7128,28.6678,28.7128,607400.0
2011-06-20 15:45:00,38.25,38.31,38.21,38.25,741500.0,28.7128,28.7579,28.6828,28.7128,741500.0
2011-06-20 15:50:00,38.25,38.26,38.16,38.16,537300.0,28.7128,28.7203,28.6453,28.6453,537300.0
2011-06-20 15:55:00,38.17,38.19,38.14,38.17,973800.0,28.6528,28.6678,28.6303,28.6528,973800.0
2011-06-21 09:30:00,38.25,38.31,38.15,38.19,942800.0,28.7128,28.7579,28.6378,28.6678,942800.0
2011-06-21 09:35:00,38.19,38.4,38.18,38.26,1005000.0,28.6678,28.8254,28.6603,28.7203,1005000.0
2011-06-21 09:40:00,38.26,38.31,38.2,38.21,646400.0,28.7203,28.7579,28.6753,28.6828,646400.0
2011-06-21 09:45:00,38.2,38.26,38.0,38.22,728900.0,28.6753,28.7203,28.5252,28.6903,728900.0
2011-06-21 09:50:00,38.22,38.36,38.18,38.33,551800.0,28.6903,28.7954,28.6603,28.7729,551800.0
2011-06-21 09:55:00,38.33,38.36,38.25,38.27,407000.0,28.7729,28.7954,28.7128,28.7278,407000.0
2011-06-21 10:00:00,38.27,38.35,38.22,38.23,936800.0,28.7278,28.7879,28.6903,28.6978,936800.0
2011-06-21 10:05:00,38.23,38.34,38.19,38.3,618900.0,28.6978,28.7804,28.6678,28.7504,618900.0
2011-06-21 10:10:00,38.31,38.47,38.29,38.4,647500.0,28.7579,28.878,28.7429,28.8254,647500.0
2011-06-21 10:15:00,38.39,38.45,38.37,38.4,255400.0,28.8179,28.863,28.8029,28.8254,255400.0
2011-06-21 10:20:00,38.39,38.5,38.38,38.47,609700.0,28.8179,28.9005,28.8104,28.878,609700.0
2011-06-21 10:25:00,38.47,38.6,38.47,38.51,1440900.0,28.878,28.9756,28.878,28.908,1440900.0
2011-06-21 10:30:00,38.51,38.58,38.5,38.53,268100.0,28.908,28.9606,28.9005,28.923,268100.0
2011-06-21 10:35:00,38.52,38.55,38.46,38.51,458800.0,28.9155,28.938,28.8705,28.908,458800.0
2011-06-21 10:40:00,38.51,38.55,38.49,38.54,249900.0,28.908,28.938,28.893,28.9305,249900.0
2011-06-21 10:45:00,38.53,38.59,38.5,38.52,398700.0,28.923,28.9681,28.9005,28.9155,398700.0
2011-06-21 10:50:00,38.53,38.56,38.49,38.55,222900.0,28.923,28.9455,28.893,28.938,222900.0
2011-06-21 10:55:00,38.55,38.67,38.54,38.67,439900.0,28.938,29.0281,28.9305,29.0281,439900.0
2011-06-21 11:00:00,38.66,38.8,38.63,38.78,636300.0,29.0206,29.1257,28.9981,29.1107,636300.0
2011-06-21 11:05:00,38.78,38.9,38.76,38.82,621300.0,29.1107,29.2008,29.0957,29.1407,621300.0
2011-06-21 11:10:00,38.82,38.83,38.73,38.73,232900.0,29.1407,29.1482,29.0732,29.0732,232900.0
2011-06-21 11:15:00,38.74,38.84,38.69,38.77,701700.0,29.0807,29.1557,29.0431,29.1032,701700.0
2011-06-21 11:20:00,38.77,38.88,38.77,38.84,418400.0,29.1032,29.1858,29.1032,29.1557,418400.0
2011-06-21 11:25:00,38.83,38.9,38.81,38.88,352600.0,29.1482,29.2008,29.1332,29.1858,352600.0
2011-06-21 11:30:00,38.89,38.97,38.87,38.93,513500.0,29.1933,29.2533,29.1782,29.2233,513500.0
2011-06-21 11:35:00,38.93,38.97,38.9,38.96,411100.0,29.2233,29.2533,29.2008,29.2458,411100.0
2011-06-21 11:40:00,38.97,39.0,38.95,39.0,393500.0,29.2533,29.2758,29.2383,29.2758,393500.0
2011-06-21 11:45:00,38.99,39.1,38.99,39.05,793400.0,29.2683,29.3509,29.2683,29.3134,793400.0
2011-06-21 11:50:00,39.05,39.09,38.99,39.03,402900.0,29.3134,29.3434,29.2683,29.2983,402900.0
2011-06-21 11:55:00,39.02,39.06,38.99,39.06,283000.0,29.2908,29.3209,29.2683,29.3209,283000.0
2011-06-21 12:00:00,39.06,39.07,38.99,39.0,282400.0,29.3209,29.3284,29.2683,29.2758,282400.0
2011-06-21 12:05:00,39.0,39.02,38.95,38.95,357100.0,29.2758,29.2908,29.2383,29.2383,357100.0
2011-06-21 12:10:00,38.95,38.96,38.91,38.95,232800.0,29.2383,29.2458,29.2083,29.2383,232800.0
2011-06-21 12:15:00,38.96,39.04,38.94,38.95,437900.0,29.2458,29.3059,29.2308,29.2383,437900.0
2011-06-21 12:20:00,38.95,38.98,38.93,38.94,273000.0,29.2383,29.2608,29.2233,29.2308,273000.0
2011-06-21 12:25:00,38.94,38.95,38.87,38.91,218300.0,29.2308,29.2383,29.1782,29.2083,218300.0
2011-06-21 12:30:00,38.91,38.95,38.91,38.91,129600.0,29.2083,29.2383,29.2083,29.2083,129600.0
2011-06-21 12:35:00,38.91,38.92,38.85,38.88,305000.0,29.2083,29.2158,29.1632,29.1858,305000.0
2011-06-21 12:40:00,38.87,38.92,38.84,38.87,197500.0,29.1782,29.2158,29.1557,29.1782,197500.0
2011-06-21 12:45:00,38.87,38.87,38.85,38.87,172700.0,29.1782,29.1782,29.1632,29.1782,172700.0
2011-06-21 12:50:00,38.87,38.96,38.86,38.91,264500.0,29.1782,29.2458,29.1707,29.2083,264500.0
2011-06-21 12:55:00,38.91,38.92,38.85,38.89,201600.0,29.2083,29.2158,29.1632,29.1933,201600.0
2011-06-21 13:00:00,38.89,38.9,38.85,38.88,294800.0,29.1933,29.2008,29.1632,29.1858,294800.0
2011-06-21 13:05:00,38.87,38.88,38.84,38.86,209800.0,29.1782,29.1858,29.1557,29.1707,209800.0
2011-06-21 13:10:00,38.86,38.86,38.71,38.83,811700.0,29.1707,29.1707,29.0581,29.1482,811700.0
2011-06-21 13:15:00,38.83,38.86,38.79,38.81,251400.0,29.1482,29.1707,29.1182,29.1332,251400.0
2011-06-21 13:20:00,38.81,38.88,38.81,38.85,268200.0,29.1332,29.1858,29.1332,29.1632,268200.0
2011-06-21 13:25:00,38.85,38.86,38.8,38.83,190600.0,29.1632,29.1707,29.1257,29.1482,190600.0
2011-06-21 13:30:00,38.82,38.92,38.82,38.84,291300.0,29.1407,29.2158,29.1407,29.1557,291300.0
2011-06-21 13:35:00,38.84,38.92,38.84,38.86,314900.0,29.1557,29.2158,29.1557,29.1707,314900.0
2011-06-21 13:40:00,38.85,38.87,38.78,38.79,334100.0,29.1632,29.1782,29.1107,29.1182,334100.0
2011-06-21 13:45:00,38.8,38.94,38.8,38.93,345000.0,29.1257,29.2308,29.1257,29.2233,345000.0
2011-06-21 13:50:00,38.93,38.96,38.86,38.86,250000.0,29.2233,29.2458,29.1707,29.1707,250000.0
2011-06-21 13:55:00,38.86,38.9,38.84,38.9,166200.0,29.1707,29.2008,29.1557,29.2008,166200.0
2011-06-21 14:00:00,38.89,38.93,38.88,38.91,228700.0,29.1933,29.2233,29.1858,29.2083,228700.0
2011-06-21 14:05:00,38.91,38.95,38.88,38.94,239000.0,29.2083,29.2383,29.1858,29.2308,239000.0
2011-06-21 14:10:00,38.94,39.05,38.93,39.04,428700.0,29.2308,29.3134,29.2233,29.3059,428700.0
2011-06-21 14:15:00,39.05,39.09,39.03,39.09,492800.0,29.3134,29.3434,29.2983,29.3434,492800.0
2011-06-21 14:20:00,39.08,39.13,39.07,39.1,383000.0,29.3359,29.3734,29.3284,29.3509,383000.0
2011-06-21 14:25:00,39.1,39.13,39.07,39.1,344900.0,29.3509,29.3734,29.3284,29.3509,344900.0
2011-06-21 14:30:00,39.1,39.16,39.09,39.13,656600.0,29.3509,29.3959,29.3434,29.3734,656600.0
2011-06-21 14:35:00,39.13,39.2,39.11,39.18,488000.0,29.3734,29.426,29.3584,29.4109,488000.0
2011-06-21 14:40:00,39.19,39.25,39.18,39.25,455100.0,29.4185,29.4635,29.4109,29.4635,455100.0
2011-06-21 14:45:00,39.25,39.28,39.23,39.27,744500.0,29.4635,29.486,29.4485,29.4785,744500.0
2011-06-21 14:50:00,39.27,39.34,39.27,39.29,533800.0,29.4785,29.5311,29.4785,29.4935,533800.0
2011-06-21 14:55:00,39.29,39.34,39.27,39.27,468700.0,29.4935,29.5311,29.4785,29.4785,468700.0
2011-06-21 15:00:00,39.27,39.28,39.2,39.24,420600.0,29.4785,29.486,29.426,29.456,420600.0
2011-06-21 15:05:00,39.24,39.29,39.22,39.25,401000.0,29.456,29.4935,29.441,29.4635,401000.0
2011-06-21 15:10:00,39.25,39.28,39.22,39.27,680600.0,29.4635,29.486,29.441,29.4785,680600.0
2011-06-21 15:15:00,39.27,39.38,39.26,39.37,590500.0,29.4785,29.5611,29.471,29.5536,590500.0
2011-06-21 15:20:00,39.37,39.38,39.29,39.32,535000.0,29.5536,29.5611,29.4935,29.516,535000.0
2011-06-21 15:25:00,39.32,39.33,39.23,39.24,577000.0,29.516,29.5235,29.4485,29.456,577000.0
2011-06-21 15:30:00,39.24,39.29,39.2,39.26,1219600.0,29.456,29.4935,29.426,29.471,1219600.0
2011-06-21 15:35:00,39.26,39.29,39.23,39.29,710200.0,29.471,29.4935,29.4485,29.4935,710200.0
2011-06-21 15:40:00,39.29,39.29,39.17,39.2,690800.0,29.4935,29.4935,29.4034,29.426,690800.0
2011-06-21 15:45:00,39.2,39.29,39.2,39.28,977900.0,29.426,29.4935,29.426,29.486,977900.0
2011-06-21 15:50:00,39.28,39.37,39.27,39.37,1006400.0,29.486,29.5536,29.4785,29.5536,1006400.0
2011-06-21 15:55:00,39.36,39.37,39.2,39.31,1998400.0,29.5461,29.5536,29.426,29.5085,1998400.0
2011-06-22 09:30:00,39.21,39.25,39.02,39.25,1214600.0,29.4335,29.4635,29.2908,29.4635,1214600.0
2011-06-22 09:35:00,39.24,39.3,39.16,39.29,574700.0,29.456,29.501,29.3959,29.4935,574700.0
2011-06-22 09:40:00,39.29,39.53,39.26,39.4,998600.0,29.4935,29.6737,29.471,29.5761,998600.0
2011-06-22 09:45:00,39.37,39.66,39.34,39.65,718200.0,29.5536,29.7713,29.5311,29.7638,718200.0
2011-06-22 09:50:00,39.65,39.71,39.53,39.71,818700.0,29.7638,29.8088,29.6737,29.8088,818700.0
2011-06-22 09:55:00,39.71,39.85,39.69,39.84,641400.0,29.8088,29.9139,29.7938,29.9064,641400.0
2011-06-22 10:00:00,39.85,39.94,39.75,39.91,740500.0,29.9139,29.9815,29.8388,29.9589,740500.0
2011-06-22 10:05:00,39.92,39.95,39.87,39.9,800000.0,29.9664,29.989,29.9289,29.9514,800000.0
2011-06-22 10:10:00,39.89,39.93,39.8,39.88,369100.0,29.9439,29.9739,29.8764,29.9364,369100.0
2011-06-22 10:15:00,39.87,39.88,39.76,39.78,668900.0,29.9289,29.9364,29.8463,29.8613,668900.0
2011-06-22 10:20:00,39.78,39.89,39.73,39.88,406000.0,29.8613,29.9439,29.8238,29.9364,406000.0
2011-06-22 10:25:00,39.87,39.87,39.77,39.81,363700.0,29.9289,29.9289,29.8538,29.8839,363700.0
2011-06-22 10:30:00,39.8,39.92,39.8,39.91,522300.0,29.8764,29.9664,29.8764,29.9589,522300.0
2011-06-22 10:35:00,39.91,40.0,39.9,39.98,1082700.0,29.9589,30.0265,29.9514,30.0115,1082700.0
2011-06-22 10:40:00,39.97,40.04,39.86,39.9,862000.0,30.004,30.0565,29.9214,29.9514,862000.0
2011-06-22 10:45:00,39.91,39.99,39.91,39.97,333600.0,29.9589,30.019,29.9589,30.004,333600.0
2011-06-22 10:50:00,39.96,40.0,39.95,39.97,516200.0,29.9965,30.0265,29.989,30.004,516200.0
2011-06-22 10:55:00,39.97,40.08,39.96,40.07,735300.0,30.004,30.0865,29.9965,30.079,735300.0
2011-06-22 11:00:00,40.05,40.08,40.03,40.06,456000.0,30.064,30.0865,30.049,30.0715,456000.0
2011-06-22 11:05:00,40.06,40.07,39.92,39.99,344100.0,30.0715,30.079,29.9664,30.019,344100.0
2011-06-22 11:10:00,39.99,40.05,39.98,40.03,360800.0,30.019,30.064,30.0115,30.049,360800.0
2011-06-22 11:15:00,40.03,40.12,40.02,40.11,444300.0,30.049,30.1166,30.0415,30.1091,444300.0
2011-06-22 11:20:00,40.11,40.13,39.96,40.0,725500.0,30.1091,30.1241,29.9965,30.0265,725500.0
2011-06-22 11:25:00,40.0,40.05,39.98,39.99,537000.0,30.0265,30.064,30.0115,30.019,537000.0
2011-06-22 11:30:00,40.0,40.04,39.96,39.96,425900.0,30.0265,30.0565,29.9965,29.9965,425900.0
2011-06-22 11:35:00,39.96,40.04,39.95,40.0,238300.0,29.9965,30.0565,29.989,30.0265,238300.0
2011-06-22 11:40:00,40.0,40.0,39.85,39.92,390000.0,30.0265,30.0265,29.9139,29.9664,390000.0
2011-06-22 11:45:00,39.92,39.93,39.85,39.91,235700.0,29.9664,29.9739,29.9139,29.9589,235700.0
2011-06-22 11:50:00,39.91,39.91,39.83,39.86,238000.0,29.9589,29.9589,29.8989,29.9214,238000.0
2011-06-22 11:55:00,39.86,39.87,39.81,39.81,183000.0,29.9214,29.9289,29.8839,29.8839,183000.0
2011-06-22 12:00:00,39.82,39.87,39.77,39.85,474000.0,29.8914,29.9289,29.8538,29.9139,474000.0
2011-06-22 12:05:00,39.85,39.96,39.84,39.95,315600.0,29.9139,29.9965,29.9064,29.989,315600.0
2011-06-22 12:10:00,39.95,40.0,39.89,39.89,339000.0,29.989,30.0265,29.9439,29.9439,339000.0
2011-06-22 12:15:00,39.89,40.0,39.88,39.98,312600.0,29.9439,30.0265,29.9364,30.0115,312600.0
2011-06-22 12:20:00,39.98,40.05,39.98,40.02,412000.0,30.0115,30.064,30.0115,30.0415,412000.0
2011-06-22 12:25:00,40.02,40.06,39.99,40.04,280500.0,30.0415,30.0715,30.019,30.0565,280500.0
2011-06-22 12:30:00,40.03,40.04,39.93,39.99,353600.0,30.049,30.0565,29.9739,30.019,353600.0
2011-06-22 12:35:00,39.98,40.06,39.96,40.03,334900.0,30.0115,30.0715,29.9965,30.049,334900.0
2011-06-22 12:40:00,40.03,40.06,39.99,40.04,269200.0,30.049,30.0715,30.019,30.0565,269200.0
2011-06-22 12:45:00,40.04,40.12,40.02,40.08,389800.0,30.0565,30.1166,30.0415,30.0865,389800.0
2011-06-22 12:50:00,40.08,40.13,40.07,40.13,551400.0,30.0865,30.1241,30.079,30.1241,551400.0
2011-06-22 12:55:00,40.12,40.15,40.08,40.15,371800.0,30.1166,30.1391,30.0865,30.1391,371800.0
2011-06-22 13:00:00,40.15,40.17,40.14,40.15,559700.0,30.1391,30.1541,30.1316,30.1391,559700.0
2011-06-22 13:05:00,40.15,40.16,40.1,40.13,400200.0,30.1391,30.1466,30.1016,30.1241,400200.0
2011-06-22 13:10:00,40.12,40.13,40.08,40.08,255600.0,30.1166,30.1241,30.0865,30.0865,255600.0
2011-06-22 13:15:00,40.08,40.09,40.04,40.06,284400.0,30.0865,30.0941,30.0565,30.0715,284400.0
2011-06-22 13:20:00,40.06,40.08,40.0,40.0,305500.0,30.0715,30.0865,30.0265,30.0265,305500.0
2011-06-22 13:25:00,40.0,40.01,39.94,39.95,297000.0,30.0265,30.034,29.9815,29.989,297000.0
2011-06-22 13:30:00,39.94,39.98,39.93,39.96,304600.0,29.9815,30.0115,29.9739,29.9965,304600.0
2011-06-22 13:35:00,39.96,39.97,39.92,39.94,183100.0,29.9965,30.004,29.9664,29.9815,183100.0
2011-06-22 13:40:00,39.95,40.0,39.94,40.0,174700.0,29.989,30.0265,29.9815,30.0265,174700.0
2011-06-22 13:45:00,39.99,40.02,39.98,40.01,367100.0,30.019,30.0415,30.0115,30.034,367100.0
2011-06-22 13:50:00,40.01,40.04,40.0,40.03,115900.0,30.034,30.0565,30.0265,30.049,115900.0
2011-06-22 13:55:00,40.03,40.04,40.0,40.03,257500.0,30.049,30.0565,30.0265,30.049,257500.0
2011-06-22 14:00:00,40.04,40.04,39.89,39.91,240100.0,30.0565,30.0565,29.9439,29.9589,240100.0
2011-06-22 14:05:00,39.9,39.97,39.85,39.96,347800.0,29.9514,30.004,29.9139,29.9965,347800.0
2011-06-22 14:10:00,39.95,39.98,39.9,39.97,244500.0,29.989,30.0115,29.9514,30.004,244500.0
2011-06-22 14:15:00,39.98,40.0,39.91,39.96,362000.0,30.0115,30.0265,29.9589,29.9965,362000.0
2011-06-22 14:20:00,39.96,40.16,39.96,40.14,621700.0,29.9965,30.1466,29.9965,30.1316,621700.0
2011-06-22 14:25:00,40.14,40.17,40.1,40.14,665300.0,30.1316,30.1541,30.1016,30.1316,665300.0
2011-06-22 14:30:00,40.15,40.16,40.04,40.06,631400.0,30.1391,30.1466,30.0565,30.0715,631400.0
2011-06-22 14:35:00,40.06,40.07,39.97,39.98,324000.0,30.0715,30.079,30.004,30.0115,324000.0
2011-06-22 14:40:00,39.99,40.02,39.79,39.87,959500.0,30.019,30.0415,29.8689,29.9289,959500.0
2011-06-22 14:45:00,39.86,39.95,39.86,39.93,483900.0,29.9214,29.989,29.9214,29.9739,483900.0
2011-06-22 14:50:00,39.93,39.96,39.72,39.73,693100.0,29.9739,29.9965,29.8163,29.8238,693100.0
2011-06-22 14:55:00,39.73,39.76,39.65,39.76,677100.0,29.8238,29.8463,29.7638,29.8463,677100.0
2011-06-22 15:00:00,39.75,39.84,39.73,39.81,352100.0,29.8388,29.9064,29.8238,29.8839,352100.0
2011-06-22 15:05:00,39.81,39.94,39.8,39.91,590900.0,29.8839,29.9815,29.8764,29.9589,590900.0
2011-06-22 15:10:00,39.91,39.99,39.84,39.84,341700.0,29.9589,30.019,29.9064,29.9064,341700.0
2011-06-22 15:15:00,39.84,39.93,39.81,39.9,235700.0,29.9064,29.9739,29.8839,29.9514,235700.0
2011-06-22 15:20:00,39.9,39.99,39.9,39.91,338400.0,29.9514,30.019,29.9514,29.9589,338400.0
2011-06-22 15:25:00,39.92,39.92,39.81,39.83,342300.0,29.9664,29.9664,29.8839,29.8989,342300.0
2011-06-22 15:30:00,39.83,39.84,39.7,39.74,411000.0,29.8989,29.9064,29.8013,29.8313,411000.0
2011-06-22 15:35:00,39.74,39.76,39.65,39.65,549600.0,29.8313,29.8463,29.7638,29.7638,549600.0
2011-06-22 15:40:00,39.65,39.71,39.61,39.63,500900.0,29.7638,29.8088,29.7337,29.7487,500900.0
2011-06-22 15:45:00,39.63,39.63,39.55,39.6,871800.0,29.7487,29.7487,29.6887,29.7262,871800.0
2011-06-22 15:50:00,39.59,39.69,39.55,39.59,910400.0,29.7187,29.7938,29.6887,29.7187,910400.0
2011-06-22 15:55:00,39.6,39.6,39.49,39.54,1322000.0,29.7262,29.7262,29.6437,29.6812,1322000.0
2011-06-23 09:30:00,38.99,39.03,38.88,38.95,914100.0,29.2683,29.2983,29.1858,29.2383,914100.0
2011-06-23 09:35:00,38.95,39.2,38.95,39.03,1000500.0,29.2383,29.426,29.2383,29.2983,1000500.0
2011-06-23 09:40:00,39.03,39.1,38.81,38.82,700300.0,29.2983,29.3509,29.1332,29.1407,700300.0
2011-06-23 09:45:00,38.82,39.06,38.81,38.98,526000.0,29.1407,29.3209,29.1332,29.2608,526000.0
2011-06-23 09:50:00,38.98,39.01,38.82,38.84,456100.0,29.2608,29.2833,29.1407,29.1557,456100.0
2011-06-23 09:55:00,38.84,39.07,38.84,39.05,427400.0,29.1557,29.3284,29.1557,29.3134,427400.0
2011-06-23 10:00:00,39.06,39.1,38.98,39.09,652200.0,29.3209,29.3509,29.2608,29.3434,652200.0
2011-06-23 10:05:00,39.09,39.17,39.05,39.15,727900.0,29.3434,29.4034,29.3134,29.3884,727900.0
2011-06-23 10:10:00,39.15,39.16,39.05,39.06,546900.0,29.3884,29.3959,29.3134,29.3209,546900.0
2011-06-23 10:15:00,39.05,39.14,39.05,39.1,709800.0,29.3134,29.3809,29.3134,29.3509,709800.0
2011-06-23 10:20:00,39.1,39.11,38.95,38.98,612000.0,29.3509,29.3584,29.2383,29.2608,612000.0
2011-06-23 10:25:00,38.97,39.04,38.91,38.96,577400.0,29.2533,29.3059,29.2083,29.2458,577400.0
2011-06-23 10:30:00,38.96,39.1,38.93,38.96,411900.0,29.2458,29.3509,29.2233,29.2458,411900.0
2011-06-23 10:35:00,38.95,39.04,38.92,38.98,276400.0,29.2383,29.3059,29.2158,29.2608,276400.0
2011-06-23 10:40:00,38.98,39.0,38.93,38.94,297500.0,29.2608,29.2758,29.2233,29.2308,297500.0
2011-06-23 10:45:00,38.95,38.96,38.86,38.91,423900.0,29.2383,29.2458,29.1707,29.2083,423900.0
2011-06-23 10:50:00,38.91,39.02,38.84,39.0,394800.0,29.2083,29.2908,29.1557,29.2758,394800.0
2011-06-23 10:55:00,39.0,39.08,38.96,39.07,340900.0,29.2758,29.3359,29.2458,29.3284,340900.0
2011-06-23 11:00:00,39.06,39.07,38.94,39.0,418700.0,29.3209,29.3284,29.2308,29.2758,418700.0
2011-06-23 11:05:00,38.99,39.05,38.96,39.0,583500.0,29.2683,29.3134,29.2458,29.2758,583500.0
2011-06-23 11:10:00,38.99,39.0,38.86,38.9,359500.0,29.2683,29.2758,29.1707,29.2008,359500.0
2011-06-23 11:15:00,38.9,38.94,38.83,38.87,325300.0,29.2008,29.2308,29.1482,29.1782,325300.0
2011-06-23 11:20:00,38.87,38.91,38.81,38.84,292900.0,29.1782,29.2083,29.1332,29.1557,292900.0
2011-06-23 11:25:00,38.83,38.91,38.78,38.88,528900.0,29.1482,29.2083,29.1107,29.1858,528900.0
2011-06-23 11:30:00,38.88,38.98,38.86,38.96,239000.0,29.1858,29.2608,29.1707,29.2458,239000.0
2011-06-23 11:35:00,38.97,39.01,38.88,38.9,391300.0,29.2533,29.2833,29.1858,29.2008,391300.0
2011-06-23 11:40:00,38.9,38.94,38.88,38.92,164700.0,29.2008,29.2308,29.1858,29.2158,164700.0
2011-06-23 11:45:00,38.92,38.92,38.84,38.86,208500.0,29.2158,29.2158,29.1557,29.1707,208500.0
2011-06-23 11:50:00,38.86,38.88,38.84,38.84,233500.0,29.1707,29.1858,29.1557,29.1557,233500.0
2011-06-23 11:55:00,38.85,38.97,38.84,38.95,313900.0,29.1632,29.2533,29.1557,29.2383,313900.0
2011-06-23 12:00:00,38.94,38.97,38.91,38.96,174600.0,29.2308,29.2533,29.2083,29.2458,174600.0
2011-06-23 12:05:00,38.96,38.96,38.86,38.89,227700.0,29.2458,29.2458,29.1707,29.1933,227700.0
2011-06-23 12:10:00,38.89,38.91,38.85,38.89,343700.0,29.1933,29.2083,29.1632,29.1933,343700.0
2011-06-23 12:15:00,38.89,38.89,38.78,38.8,373500.0,29.1933,29.1933,29.1107,29.1257,373500.0
2011-06-23 12:20:00,38.8,38.81,38.75,38.77,444300.0,29.1257,29.1332,29.0882,29.1032,444300.0
2011-06-23 12:25:00,38.77,38.77,38.69,38.71,691800.0,29.1032,29.1032,29.0431,29.0581,691800.0
2011-06-23 12:30:00,38.72,38.73,38.64,38.65,379000.0,29.0656,29.0732,29.0056,29.0131,379000.0
2011-06-23 12:35:00,38.65,38.71,38.64,38.69,253500.0,29.0131,29.0581,29.0056,29.0431,253500.0
2011-06-23 12:40:00,38.69,38.73,38.67,38.73,303800.0,29.0431,29.0732,29.0281,29.0732,303800.0
2011-06-23 12:45:00,38.73,38.73,38.68,38.68,302600.0,29.0732,29.0732,29.0356,29.0356,302600.0
2011-06-23 12:50:00,38.69,38.71,38.58,38.61,600700.0,29.0431,29.0581,28.9606,28.9831,600700.0
2011-06-23 12:55:00,38.6,38.7,38.58,38.69,406100.0,28.9756,29.0506,28.9606,29.0431,406100.0
2011-06-23 13:00:00,38.69,38.78,38.67,38.75,429900.0,29.0431,29.1107,29.0281,29.0882,429900.0
2011-06-23 13:05:00,38.76,38.81,38.75,38.77,337300.0,29.0957,29.1332,29.0882,29.1032,337300.0
2011-06-23 13:10:00,38.77,38.84,38.76,38.78,422000.0,29.1032,29.1557,29.0957,29.1107,422000.0
2011-06-23 13:15:00,38.78,38.81,38.76,38.76,278000.0,29.1107,29.1332,29.0957,29.0957,278000.0
2011-06-23 13:20:00,38.77,38.81,38.71,38.74,320000.0,29.1032,29.1332,29.0581,29.0807,320000.0
2011-06-23 13:25:00,38.74,38.84,38.74,38.79,349200.0,29.0807,29.1557,29.0807,29.1182,349200.0
2011-06-23 13:30:00,38.8,38.87,38.78,38.83,404400.0,29.1257,29.1782,29.1107,29.1482,404400.0
2011-06-23 13:35:00,38.84,38.85,38.76,38.76,257600.0,29.1557,29.1632,29.0957,29.0957,257600.0
2011-06-23 13:40:00,38.77,38.78,38.75,38.76,162800.0,29.1032,29.1107,29.0882,29.0957,162800.0
2011-06-23 13:45:00,38.76,38.78,38.73,38.75,173300.0,29.0957,29.1107,29.0732,29.0882,173300.0
2011-06-23 13:50:00,38.74,38.79,38.69,38.75,472000.0,29.0807,29.1182,29.0431,29.0882,472000.0
2011-06-23 13:55:00,38.76,38.87,38.76,38.84,973600.0,29.0957,29.1782,29.0957,29.1557,973600.0
2011-06-23 14:00:00,38.84,38.89,38.81,38.88,692700.0,29.1557,29.1933,29.1332,29.1858,692700.0
2011-06-23 14:05:00,38.87,38.93,38.84,38.9,365300.0,29.1782,29.2233,29.1557,29.2008,365300.0
2011-06-23 14:10:00,38.9,38.93,38.87,38.88,223100.0,29.2008,29.2233,29.1782,29.1858,223100.0
2011-06-23 14:15:00,38.87,38.87,38.82,38.86,380200.0,29.1782,29.1782,29.1407,29.1707,380200.0
2011-06-23 14:20:00,38.85,38.87,38.8,38.86,350800.0,29.1632,29.1782,29.1257,29.1707,350800.0
2011-06-23 14:25:00,38.86,38.9,38.78,38.82,226600.0,29.1707,29.2008,29.1107,29.1407,226600.0
2011-06-23 14:30:00,38.82,38.88,38.81,38.88,156200.0,29.1407,29.1858,29.1332,29.1858,156200.0
2011-06-23 14:35:00,38.87,38.88,38.77,38.79,220100.0,29.1782,29.1858,29.1032,29.1182,220100.0
2011-06-23 14:40:00,38.78,38.8,38.76,38.77,162800.0,29.1107,29.1257,29.0957,29.1032,162800.0
2011-06-23 14:45:00,38.77,38.8,38.72,38.78,280100.0,29.1032,29.1257,29.0656,29.1107,280100.0
2011-06-23 14:50:00,38.77,38.8,38.73,38.75,183500.0,29.1032,29.1257,29.0732,29.0882,183500.0
2011-06-23 14:55:00,38.75,39.18,38.73,39.18,869500.0,29.0882,29.4109,29.0732,29.4109,869500.0
2011-06-23 15:00:00,39.18,39.19,39.02,39.08,789400.0,29.4109,29.4185,29.2908,29.3359,789400.0
2011-06-23 15:05:00,39.09,39.3,39.06,39.26,744600.0,29.3434,29.501,29.3209,29.471,744600.0
2011-06-23 15:10:00,39.23,39.36,39.13,39.31,577500.0,29.4485,29.5461,29.3734,29.5085,577500.0
2011-06-23 15:15:00,39.3,39.46,39.3,39.34,873100.0,29.501,29.6211,29.501,29.5311,873100.0
2011-06-23 15:20:00,39.34,39.44,39.26,39.37,619800.0,29.5311,29.6061,29.471,29.5536,619800.0
2011-06-23 15:25:00,39.37,39.39,39.2,39.21,480800.0,29.5536,29.5686,29.426,29.4335,480800.0
2011-06-23 15:30:00,39.2,39.22,39.08,39.16,598900.0,29.426,29.441,29.3359,29.3959,598900.0
2011-06-23 15:35:00,39.15,39.24,39.14,39.19,689200.0,29.3884,29.456,29.3809,29.4185,689200.0
2011-06-23 15:40:00,39.19,39.34,39.17,39.22,435500.0,29.4185,29.5311,29.4034,29.441,435500.0
2011-06-23 15:45:00,39.21,39.36,39.17,39.32,656600.0,29.4335,29.5461,29.4034,29.516,656600.0
2011-06-23 15:50:00,39.31,39.42,39.3,39.35,665600.0,29.5085,29.5911,29.501,29.5386,665600.0
2011-06-23 15:55:00,39.36,39.43,39.35,39.43,852600.0,29.5461,29.5986,29.5386,29.5986,852600.0
2011-06-24 09:30:00,39.44,39.62,39.35,39.42,1114600.0,29.6061,29.7412,29.5386,29.5911,1114600.0
2011-06-24 09:35:00,39.42,39.68,39.4,39.66,602600.0,29.5911,29.7863,29.5761,29.7713,602600.0
2011-06-24 09:40:00,39.66,39.68,39.48,39.52,499000.0,29.7713,29.7863,29.6361,29.6662,499000.0
2011-06-24 09:45:00,39.52,39.55,39.48,39.51,427200.0,29.6662,29.6887,29.6361,29.6587,427200.0
2011-06-24 09:50:00,39.52,39.54,39.47,39.51,558400.0,29.6662,29.6812,29.6286,29.6587,558400.0
2011-06-24 09:55:00,39.5,39.52,39.44,39.48,521400.0,29.6512,29.6662,29.6061,29.6361,521400.0
2011-06-24 10:00:00,39.47,39.48,39.35,39.38,596500.0,29.6286,29.6361,29.5386,29.5611,596500.0
2011-06-24 10:05:00,39.38,39.4,39.3,39.35,602900.0,29.5611,29.5761,29.501,29.5386,602900.0
2011-06-24 10:10:00,39.38,39.38,39.09,39.09,1085200.0,29.5611,29.5611,29.3434,29.3434,1085200.0
2011-06-24 10:15:00,39.1,39.17,39.07,39.12,467300.0,29.3509,29.4034,29.3284,29.3659,467300.0
2011-06-24 10:20:00,39.13,39.25,39.11,39.23,589700.0,29.3734,29.4635,29.3584,29.4485,589700.0
2011-06-24 10:25:00,39.23,39.25,39.16,39.21,482700.0,29.4485,29.4635,29.3959,29.4335,482700.0
2011-06-24 10:30:00,39.21,39.29,39.14,39.26,327700.0,29.4335,29.4935,29.3809,29.471,327700.0
2011-06-24 10:35:00,39.26,39.37,39.24,39.37,567600.0,29.471,29.5536,29.456,29.5536,567600.0
2011-06-24 10:40:00,39.37,39.4,39.27,39.27,439800.0,29.5536,29.5761,29.4785,29.4785,439800.0
2011-06-24 10:45:00,39.27,39.33,39.22,39.23,465700.0,29.4785,29.5235,29.441,29.4485,465700.0
2011-06-24 10:50:00,39.24,39.25,39.07,39.1,618200.0,29.456,29.4635,29.3284,29.3509,618200.0
2011-06-24 10:55:00,39.11,39.15,39.05,39.1,255400.0,29.3584,29.3884,29.3134,29.3509,255400.0
2011-06-24 11:00:00,39.1,39.14,39.05,39.11,229600.0,29.3509,29.3809,29.3134,29.3584,229600.0
2011-06-24 11:05:00,39.11,39.15,39.04,39.07,272000.0,29.3584,29.3884,29.3059,29.3284,272000.0
2011-06-24 11:10:00,39.08,39.14,39.04,39.13,442100.0,29.3359,29.3809,29.3059,29.3734,442100.0
2011-06-24 11:15:00,39.13,39.14,39.07,39.13,255800.0,29.3734,29.3809,29.3284,29.3734,255800.0
2011-06-24 11:20:00,39.12,39.14,39.05,39.08,264500.0,29.3659,29.3809,29.3134,29.3359,264500.0
2011-06-24 11:25:00,39.08,39.1,39.01,39.02,278500.0,29.3359,29.3509,29.2833,29.2908,278500.0
2011-06-24 11:30:00,39.02,39.04,38.96,39.04,296600.0,29.2908,29.3059,29.2458,29.3059,296600.0
2011-06-24 11:35:00,39.04,39.11,39.02,39.09,171600.0,29.3059,29.3584,29.2908,29.3434,171600.0
2011-06-24 11:40:00,39.08,39.14,39.02,39.14,287900.0,29.3359,29.3809,29.2908,29.3809,287900.0
2011-06-24 11:45:00,39.14,39.16,39.11,39.15,207500.0,29.3809,29.3959,29.3584,29.3884,207500.0
2011-06-24 11:50:00,39.16,39.16,39.09,39.1,103100.0,29.3959,29.3959,29.3434,29.3509,103100.0
2011-06-24 11:55:00,39.09,39.12,39.02,39.06,222700.0,29.3434,29.3659,29.2908,29.3209,222700.0
2011-06-24 12:00:00,39.06,39.13,39.05,39.11,180100.0,29.3209,29.3734,29.3134,29.3584,180100.0
2011-06-24 12:05:00,39.11,39.12,39.0,39.0,253900.0,29.3584,29.3659,29.2758,29.2758,253900.0
2011-06-24 12:10:00,39.0,39.02,38.98,38.99,162200.0,29.2758,29.2908,29.2608,29.2683,162200.0
2011-06-24 12:15:00,38.99,39.06,38.99,39.03,217200.0,29.2683,29.3209,29.2683,29.2983,217200.0
2011-06-24 12:20:00,39.03,39.1,39.03,39.06,180800.0,29.2983,29.3509,29.2983,29.3209,180800.0
2011-06-24 12:25:00,39.07,39.07,39.02,39.06,209300.0,29.3284,29.3284,29.2908,29.3209,209300.0
2011-06-24 12:30:00,39.06,39.12,39.06,39.12,149700.0,29.3209,29.3659,29.3209,29.3659,149700.0
2011-06-24 12:35:00,39.12,39.16,39.11,39.14,224500.0,29.3659,29.3959,29.3584,29.3809,224500.0
2011-06-24 12:40:00,39.14,39.15,39.1,39.11,178200.0,29.3809,29.3884,29.3509,29.3584,178200.0
2011-06-24 12:45:00,39.11,39.11,39.01,39.02,254900.0,29.3584,29.3584,29.2833,29.2908,254900.0
2011-06-24 12:50:00,39.02,39.07,38.97,39.06,394200.0,29.2908,29.3284,29.2533,29.3209,394200.0
2011-06-24 12:55:00,39.06,39.1,39.05,39.08,328200.0,29.3209,29.3509,29.3134,29.3359,328200.0
2011-06-24 13:00:00,39.09,39.1,39.01,39.05,279100.0,29.3434,29.3509,29.2833,29.3134,279100.0
2011-06-24 13:05:00,39.04,39.1,39.03,39.1,316500.0,29.3059,29.3509,29.2983,29.3509,316500.0
2011-06-24 13:10:00,39.1,39.2,39.07,39.17,306300.0,29.3509,29.426,29.3284,29.4034,306300.0
2011-06-24 13:15:00,39.16,39.19,39.1,39.14,263200.0,29.3959,29.4185,29.3509,29.3809,263200.0
2011-06-24 13:20:00,39.13,39.16,39.08,39.16,160400.0,29.3734,29.3959,29.3359,29.3959,160400.0
2011-06-24 13:25:00,39.15,39.23,39.15,39.2,276700.0,29.3884,29.4485,29.3884,29.426,276700.0
2011-06-24 13:30:00,39.2,39.21,39.15,39.17,256200.0,29.426,29.4335,29.3884,29.4034,256200.0
2011-06-24 13:35:00,39.16,39.26,39.15,39.25,360200.0,29.3959,29.471,29.3884,29.4635,360200.0
2011-06-24 13:40:00,39.26,39.35,39.26,39.35,396200.0,29.471,29.5386,29.471,29.5386,396200.0
2011-06-24 13:45:00,39.34,39.4,39.33,39.4,609500.0,29.5311,29.5761,29.5235,29.5761,609500.0
2011-06-24 13:50:00,39.4,39.45,39.35,39.36,341900.0,29.5761,29.6136,29.5386,29.5461,341900.0
2011-06-24 13:55:00,39.35,39.36,39.29,39.31,241100.0,29.5386,29.5461,29.4935,29.5085,241100.0
2011-06-24 14:00:00,39.32,39.34,39.21,39.22,276100.0,29.516,29.5311,29.4335,29.441,276100.0
2011-06-24 14:05:00,39.21,39.26,39.17,39.21,221100.0,29.4335,29.471,29.4034,29.4335,221100.0
2011-06-24 14:10:00,39.22,39.27,39.18,39.19,236900.0,29.441,29.4785,29.4109,29.4185,236900.0
2011-06-24 14:15:00,39.19,39.25,39.18,39.23,179600.0,29.4185,29.4635,29.4109,29.4485,179600.0
2011-06-24 14:20:00,39.24,39.25,39.19,39.24,284200.0,29.456,29.4635,29.4185,29.456,284200.0
2011-06-24 14:25:00,39.24,39.31,39.22,39.28,336900.0,29.456,29.5085,29.441,29.486,336900.0
2011-06-24 14:30:00,39.28,39.29,39.24,39.25,246600.0,29.486,29.4935,29.456,29.4635,246600.0
2011-06-24 14:35:00,39.25,39.26,39.18,39.22,228100.0,29.4635,29.471,29.4109,29.441,228100.0
2011-06-24 14:40:00,39.21,39.32,39.21,39.31,306200.0,29.4335,29.516,29.4335,29.5085,306200.0
2011-06-24 14:45:00,39.31,39.39,39.29,39.35,352500.0,29.5085,29.5686,29.4935,29.5386,352500.0
2011-06-24 14:50:00,39.34,39.38,39.33,39.37,201300.0,29.5311,29.5611,29.5235,29.5536,201300.0
2011-06-24 14:55:00,39.38,39.38,39.23,39.28,438900.0,29.5611,29.5611,29.4485,29.486,438900.0
2011-06-24 15:00:00,39.28,39.3,39.24,39.28,309300.0,29.486,29.501,29.456,29.486,309300.0
2011-06-24 15:05:00,39.27,39.35,39.25,39.33,351200.0,29.4785,29.5386,29.4635,29.5235,351200.0
2011-06-24 15:10:00,39.32,39.38,39.32,39.34,422500.0,29.516,29.5611,29.516,29.5311,422500.0
2011-06-24 15:15:00,39.34,39.4,39.33,39.35,658600.0,29.5311,29.5761,29.5235,29.5386,658600.0
2011-06-24 15:20:00,39.35,39.36,39.31,39.33,571100.0,29.5386,29.5461,29.5085,29.5235,571100.0
2011-06-24 15:25:00,39.33,39.38,39.32,39.37,417400.0,29.5235,29.5611,29.516,29.5536,417400.0
2011-06-24 15:30:00,39.36,39.47,39.34,39.47,548100.0,29.5461,29.6286,29.5311,29.6286,548100.0
2011-06-24 15:35:00,39.47,39.47,39.36,39.38,841700.0,29.6286,29.6286,29.5461,29.5611,841700.0
2011-06-24 15:40:00,39.38,39.46,39.38,39.45,1097100.0,29.5611,29.6211,29.5611,29.6136,1097100.0
2011-06-24 15:45:00,39.45,39.52,39.42,39.49,1579100.0,29.6136,29.6662,29.5911,29.6437,1579100.0
2011-06-24 15:50:00,39.49,39.49,39.42,39.47,1216800.0,29.6437,29.6437,29.5911,29.6286,1216800.0
2011-06-24 15:55:00,39.47,39.71,39.47,39.69,3697000.0,29.6286,29.8088,29.6286,29.7938,3697000.0
2011-06-27 09:30:00,39.44,39.76,39.43,39.68,1042600.0,29.6061,29.8463,29.5986,29.7863,1042600.0
2011-06-27 09:35:00,39.68,39.94,39.61,39.92,1543000.0,29.7863,29.9815,29.7337,29.9664,1543000.0
2011-06-27 09:40:00,39.92,40.16,39.88,40.03,2027400.0,29.9664,30.1466,29.9364,30.049,2027400.0
2011-06-27 09:45:00,40.03,40.2,39.96,40.01,1588400.0,30.049,30.1766,29.9965,30.034,1588400.0
2011-06-27 09:50:00,40.01,40.08,39.92,39.95,780600.0,30.034,30.0865,29.9664,29.989,780600.0
2011-06-27 09:55:00,39.96,40.0,39.83,39.9,387300.0,29.9965,30.0265,29.8989,29.9514,387300.0
2011-06-27 10:00:00,39.91,40.0,39.84,39.96,389000.0,29.9589,30.0265,29.9064,29.9965,389000.0
2011-06-27 10:05:00,39.96,39.97,39.87,39.93,293800.0,29.9965,30.004,29.9289,29.9739,293800.0
2011-06-27 10:10:00,39.93,40.01,39.85,40.01,592300.0,29.9739,30.034,29.9139,30.034,592300.0
2011-06-27 10:15:00,40.01,40.07,39.94,40.07,339600.0,30.034,30.079,29.9815,30.079,339600.0
2011-06-27 10:20:00,40.08,40.14,40.02,40.07,524000.0,30.0865,30.1316,30.0415,30.079,524000.0
2011-06-27 10:25:00,40.07,40.08,39.94,39.97,233600.0,30.079,30.0865,29.9815,30.004,233600.0
2011-06-27 10:30:00,39.98,40.01,39.83,39.84,272400.0,30.0115,30.034,29.8989,29.9064,272400.0
2011-06-27 10:35:00,39.84,39.91,39.77,39.9,398200.0,29.9064,29.9589,29.8538,29.9514,398200.0
2011-06-27 10:40:00,39.9,40.0,39.9,39.99,312500.0,29.9514,30.0265,29.9514,30.019,312500.0
2011-06-27 10:45:00,39.99,40.0,39.95,39.97,234900.0,30.019,30.0265,29.989,30.004,234900.0
2011-06-27 10:50:00,39.98,40.05,39.95,39.99,378200.0,30.0115,30.064,29.989,30.019,378200.0
2011-06-27 10:55:00,39.99,40.03,39.97,40.03,316400.0,30.019,30.049,30.004,30.049,316400.0
2011-06-27 11:00:00,40.03,40.08,40.02,40.08,247800.0,30.049,30.0865,30.0415,30.0865,247800.0
2011-06-27 11:05:00,40.08,40.08,39.94,39.95,398100.0,30.0865,30.0865,29.9815,29.989,398100.0
2011-06-27 11:10:00,39.95,40.03,39.92,40.0,256500.0,29.989,30.049,29.9664,30.0265,256500.0
2011-06-27 11:15:00,40.0,40.01,39.88,39.88,241700.0,30.0265,30.034,29.9364,29.9364,241700.0
2011-06-27 11:20:00,39.89,39.96,39.87,39.9,280300.0,29.9439,29.9965,29.9289,29.9514,280300.0
2011-06-27 11:25:00,39.9,39.96,39.9,39.96,181000.0,29.9514,29.9965,29.9514,29.9965,181000.0
2011-06-27 11:30:00,39.96,39.98,39.91,39.98,179700.0,29.9965,30.0115,29.9589,30.0115,179700.0
2011-06-27 11:35:00,39.98,40.0,39.93,39.95,145800.0,30.0115,30.0265,29.9739,29.989,145800.0
2011-06-27 11:40:00,39.96,39.98,39.91,39.95,169700.0,29.9965,30.0115,29.9589,29.989,169700.0
2011-06-27 11:45:00,39.96,40.08,39.96,40.07,235600.0,29.9965,30.0865,29.9965,30.079,235600.0
2011-06-27 11:50:00,40.06,40.09,40.04,40.05,161400.0,30.0715,30.0941,30.0565,30.064,161400.0
2011-06-27 11:55:00,40.05,40.07,40.04,40.06,158500.0,30.064,30.079,30.0565,30.0715,158500.0
2011-06-27 12:00:00,40.07,40.09,40.04,40.05,151400.0,30.079,30.0941,30.0565,30.064,151400.0
2011-06-27 12:05:00,40.04,40.09,40.04,40.05,133100.0,30.0565,30.0941,30.0565,30.064,133100.0
2011-06-27 12:10:00,40.05,40.09,40.04,40.09,146000.0,30.064,30.0941,30.0565,30.0941,146000.0
2011-06-27 12:15:00,40.08,40.1,40.02,40.04,148500.0,30.0865,30.1016,30.0415,30.0565,148500.0
2011-06-27 12:20:00,40.03,40.05,39.98,39.98,189700.0,30.049,30.064,30.0115,30.0115,189700.0
2011-06-27 12:25:00,39.98,40.06,39.98,40.05,146800.0,30.0115,30.0715,30.0115,30.064,146800.0
2011-06-27 12:30:00,40.04,40.05,39.99,39.99,143300.0,30.0565,30.064,30.019,30.019,143300.0
2011-06-27 12:35:00,39.99,40.01,39.98,39.99,105800.0,30.019,30.034,30.0115,30.019,105800.0
2011-06-27 12:40:00,40.0,40.04,39.98,40.02,141900.0,30.0265,30.0565,30.0115,30.0415,141900.0
2011-06-27 12:45:00,40.02,40.04,40.0,40.02,158900.0,30.0415,30.0565,30.0265,30.0415,158900.0
2011-06-27 12:50:00,40.03,40.07,40.03,40.04,120700.0,30.049,30.079,30.049,30.0565,120700.0
2011-06-27 12:55:00,40.04,40.05,39.99,40.0,117100.0,30.0565,30.064,30.019,30.0265,117100.0
2011-06-27 13:00:00,40.0,40.01,39.97,39.99,151400.0,30.0265,30.034,30.004,30.019,151400.0
2011-06-27 13:05:00,39.99,39.99,39.94,39.94,91300.0,30.019,30.019,29.9815,29.9815,91300.0
2011-06-27 13:10:00,39.94,40.02,39.92,40.02,89800.0,29.9815,30.0415,29.9664,30.0415,89800.0
2011-06-27 13:15:00,40.02,40.02,39.99,40.01,93500.0,30.0415,30.0415,30.019,30.034,93500.0
2011-06-27 13:20:00,40.0,40.01,39.92,39.95,235700.0,30.0265,30.034,29.9664,29.989,235700.0
2011-06-27 13:25:00,39.96,39.96,39.88,39.89,201800.0,29.9965,29.9965,29.9364,29.9439,201800.0
2011-06-27 13:30:00,39.89,39.93,39.88,39.88,174900.0,29.9439,29.9739,29.9364,29.9364,174900.0
2011-06-27 13:35:00,39.89,39.89,39.82,39.83,292400.0,29.9439,29.9439,29.8914,29.8989,292400.0
2011-06-27 13:40:00,39.84,39.84,39.73,39.78,376600.0,29.9064,29.9064,29.8238,29.8613,376600.0
2011-06-27 13:45:00,39.78,39.89,39.77,39.89,217200.0,29.8613,29.9439,29.8538,29.9439,217200.0
2011-06-27 13:50:00,39.89,39.96,39.87,39.92,155600.0,29.9439,29.9965,29.9289,29.9664,155600.0
2011-06-27 13:55:00,39.92,39.93,39.88,39.91,116200.0,29.9664,29.9739,29.9364,29.9589,116200.0
2011-06-27 14:00:00,39.91,40.06,39.91,40.05,260300.0,29.9589,30.0715,29.9589,30.064,260300.0
2011-06-27 14:05:00,40.05,40.08,40.02,40.06,298500.0,30.064,30.0865,30.0415,30.0715,298500.0
2011-06-27 14:10:00,40.07,40.1,40.04,40.06,227400.0,30.079,30.1016,30.0565,30.0715,227400.0
2011-06-27 14:15:00,40.06,40.09,40.04,40.07,393200.0,30.0715,30.0941,30.0565,30.079,393200.0
2011-06-27 14:20:00,40.07,40.08,40.01,40.02,146700.0,30.079,30.0865,30.034,30.0415,146700.0
2011-06-27 14:25:00,40.02,40.07,40.01,40.04,192400.0,30.0415,30.079,30.034,30.0565,192400.0
2011-06-27 14:30:00,40.04,40.09,40.03,40.07,257700.0,30.0565,30.0941,30.049,30.079,257700.0
2011-06-27 14:35:00,40.07,40.09,40.06,40.07,202300.0,30.079,30.0941,30.0715,30.079,202300.0
2011-06-27 14:40:00,40.08,40.1,40.0,40.08,365800.0,30.0865,30.1016,30.0265,30.0865,365800.0
2011-06-27 14:45:00,40.08,40.1,40.05,40.08,225200.0,30.0865,30.1016,30.064,30.0865,225200.0
2011-06-27 14:50:00,40.08,40.08,40.05,40.06,361400.0,30.0865,30.0865,30.064,30.0715,361400.0
2011-06-27 14:55:00,40.06,40.07,40.05,40.06,203300.0,30.0715,30.079,30.064,30.0715,203300.0
2011-06-27 15:00:00,40.07,40.1,40.06,40.08,198500.0,30.079,30.1016,30.0715,30.0865,198500.0
2011-06-27 15:05:00,40.08,40.09,40.04,40.04,142200.0,30.0865,30.0941,30.0565,30.0565,142200.0
2011-06-27 15:10:00,40.04,40.1,40.04,40.1,187000.0,30.0565,30.1016,30.0565,30.1016,187000.0
2011-06-27 15:15:00,40.1,40.1,40.04,40.08,167700.0,30.1016,30.1016,30.0565,30.0865,167700.0
2011-06-27 15:20:00,40.07,40.13,40.06,40.13,455800.0,30.079,30.1241,30.0715,30.1241,455800.0
2011-06-27 15:25:00,40.12,40.13,40.03,40.05,283200.0,30.1166,30.1241,30.049,30.064,283200.0
2011-06-27 15:30:00,40.05,40.11,40.05,40.09,289200.0,30.064,30.1091,30.064,30.0941,289200.0
2011-06-27 15:35:00,40.08,40.12,40.04,40.05,225400.0,30.0865,30.1166,30.0565,30.064,225400.0
2011-06-27 15:40:00,40.06,40.08,40.01,40.05,381500.0,30.0715,30.0865,30.034,30.064,381500.0
2011-06-27 15:45:00,40.05,40.05,40.0,40.02,721500.0,30.064,30.064,30.0265,30.0415,721500.0
2011-06-27 15:50:00,40.02,40.04,40.0,40.04,504200.0,30.0415,30.0565,30.0265,30.0565,504200.0
2011-06-27 15:55:00,40.04,40.04,39.98,40.0,1196800.0,30.0565,30.0565,30.0115,30.0265,1196800.0
2011-06-28 09:30:00,40.16,40.25,40.07,40.12,1213300.0,30.1466,30.2142,30.079,30.1166,1213300.0
2011-06-28 09:35:00,40.11,40.32,40.01,40.32,1246600.0,30.1091,30.2667,30.034,30.2667,1246600.0
2011-06-28 09:40:00,40.32,40.32,40.15,40.23,749700.0,30.2667,30.2667,30.1391,30.1991,749700.0
2011-06-28 09:45:00,40.23,40.28,40.1,40.21,662000.0,30.1991,30.2367,30.1016,30.1841,662000.0
2011-06-28 09:50:00,40.21,40.21,40.05,40.1,661500.0,30.1841,30.1841,30.064,30.1016,661500.0
2011-06-28 09:55:00,40.1,40.18,40.01,40.17,562800.0,30.1016,30.1616,30.034,30.1541,562800.0
2011-06-28 10:00:00,40.16,40.16,40.03,40.08,557800.0,30.1466,30.1466,30.049,30.0865,557800.0
2011-06-28 10:05:00,40.08,40.09,39.9,39.93,852900.0,30.0865,30.0941,29.9514,29.9739,852900.0
2011-06-28 10:10:00,39.93,40.02,39.92,39.95,280900.0,29.9739,30.0415,29.9664,29.989,280900.0
2011-06-28 10:15:00,39.95,39.98,39.91,39.94,389700.0,29.989,30.0115,29.9589,29.9815,389700.0
2011-06-28 10:20:00,39.94,40.02,39.9,39.92,442600.0,29.9815,30.0415,29.9514,29.9664,442600.0
2011-06-28 10:25:00,39.92,39.99,39.87,39.96,319600.0,29.9664,30.019,29.9289,29.9965,319600.0
2011-06-28 10:30:00,39.96,40.12,39.96,40.04,524500.0,29.9965,30.1166,29.9965,30.0565,524500.0
2011-06-28 10:35:00,40.04,40.05,40.0,40.0,204800.0,30.0565,30.064,30.0265,30.0265,204800.0
2011-06-28 10:40:00,40.0,40.01,39.93,39.93,287900.0,30.0265,30.034,29.9739,29.9739,287900.0
2011-06-28 10:45:00,39.94,39.94,39.86,39.89,234600.0,29.9815,29.9815,29.9214,29.9439,234600.0
2011-06-28 10:50:00,39.88,39.91,39.87,39.88,264200.0,29.9364,29.9589,29.9289,29.9364,264200.0
2011-06-28 10:55:00,39.88,39.89,39.83,39.84,159700.0,29.9364,29.9439,29.8989,29.9064,159700.0
2011-06-28 11:00:00,39.84,39.84,39.78,39.8,192700.0,29.9064,29.9064,29.8613,29.8764,192700.0
2011-06-28 11:05:00,39.8,39.84,39.76,39.84,223600.0,29.8764,29.9064,29.8463,29.9064,223600.0
2011-06-28 11:10:00,39.83,39.84,39.77,39.79,160500.0,29.8989,29.9064,29.8538,29.8689,160500.0
2011-06-28 11:15:00,39.79,39.82,39.77,39.81,181100.0,29.8689,29.8914,29.8538,29.8839,181100.0
2011-06-28 11:20:00,39.81,39.89,39.81,39.89,186500.0,29.8839,29.9439,29.8839,29.9439,186500.0
2011-06-28 11:25:00,39.89,39.9,39.84,39.85,218800.0,29.9439,29.9514,29.9064,29.9139,218800.0
2011-06-28 11:30:00,39.84,39.9,39.84,39.89,162500.0,29.9064,29.9514,29.9064,29.9439,162500.0
2011-06-28 11:35:00,39.9,39.9,39.86,39.86,98000.0,29.9514,29.9514,29.9214,29.9214,98000.0
2011-06-28 11:40:00,39.86,39.87,39.82,39.82,97200.0,29.9214,29.9289,29.8914,29.8914,97200.0
2011-06-28 11:45:00,39.82,39.85,39.8,39.82,193200.0,29.8914,29.9139,29.8764,29.8914,193200.0
2011-06-28 11:50:00,39.81,39.86,39.81,39.86,72900.0,29.8839,29.9214,29.8839,29.9214,72900.0
2011-06-28 11:55:00,39.86,39.89,39.83,39.88,94000.0,29.9214,29.9439,29.8989,29.9364,94000.0
2011-06-28 12:00:00,39.87,39.91,39.86,39.9,212600.0,29.9289,29.9589,29.9214,29.9514,212600.0
2011-06-28 12:05:00,39.9,39.91,39.85,39.85,179400.0,29.9514,29.9589,29.9139,29.9139,179400.0
2011-06-28 12:10:00,39.85,39.86,39.8,39.81,296400.0,29.9139,29.9214,29.8764,29.8839,296400.0
2011-06-28 12:15:00,39.81,39.85,39.8,39.81,211600.0,29.8839,29.9139,29.8764,29.8839,211600.0
2011-06-28 12:20:00,39.81,39.86,39.8,39.85,139900.0,29.8839,29.9214,29.8764,29.9139,139900.0
2011-06-28 12:25:00,39.85,39.87,39.81,39.83,88700.0,29.9139,29.9289,29.8839,29.8989,88700.0
2011-06-28 12:30:00,39.83,39.85,39.8,39.83,64700.0,29.8989,29.9139,29.8764,29.8989,64700.0
2011-06-28 12:35:00,39.83,39.85,39.82,39.83,75700.0,29.8989,29.9139,29.8914,29.8989,75700.0
2011-06-28 12:40:00,39.83,39.84,39.8,39.82,103500.0,29.8989,29.9064,29.8764,29.8914,103500.0
2011-06-28 12:45:00,39.82,39.86,39.81,39.85,79800.0,29.8914,29.9214,29.8839,29.9139,79800.0
2011-06-28 12:50:00,39.85,39.89,39.83,39.87,146200.0,29.9139,29.9439,29.8989,29.9289,146200.0
2011-06-28 12:55:00,39.86,39.93,39.85,39.92,182700.0,29.9214,29.9739,29.9139,29.9664,182700.0
2011-06-28 13:00:00,39.92,39.96,39.88,39.95,113700.0,29.9664,29.9965,29.9364,29.989,113700.0
2011-06-28 13:05:00,39.95,40.0,39.94,40.0,245500.0,29.989,30.0265,29.9815,30.0265,245500.0
2011-06-28 13:10:00,40.0,40.03,39.98,40.03,256600.0,30.0265,30.049,30.0115,30.049,256600.0
2011-06-28 13:15:00,40.02,40.05,40.02,40.03,170800.0,30.0415,30.064,30.0415,30.049,170800.0
2011-06-28 13:20:00,40.03,40.07,40.02,40.04,179100.0,30.049,30.079,30.0415,30.0565,179100.0
2011-06-28 13:25:00,40.04,40.06,40.01,40.03,113300.0,30.0565,30.0715,30.034,30.049,113300.0
2011-06-28 13:30:00,40.02,40.03,39.98,39.99,189200.0,30.0415,30.049,30.0115,30.019,189200.0
2011-06-28 13:35:00,39.99,40.03,39.98,40.02,132900.0,30.019,30.049,30.0115,30.0415,132900.0
2011-06-28 13:40:00,40.02,40.03,40.0,40.01,110900.0,30.0415,30.049,30.0265,30.034,110900.0
2011-06-28 13:45:00,40.01,40.05,40.01,40.04,186800.0,30.034,30.064,30.034,30.0565,186800.0
2011-06-28 13:50:00,40.04,40.09,40.03,40.08,122500.0,30.0565,30.0941,30.049,30.0865,122500.0
2011-06-28 13:55:00,40.07,40.1,40.07,40.09,129300.0,30.079,30.1016,30.079,30.0941,129300.0
2011-06-28 14:00:00,40.1,40.13,40.08,40.1,363700.0,30.1016,30.1241,30.0865,30.1016,363700.0
2011-06-28 14:05:00,40.1,40.1,40.02,40.04,118000.0,30.1016,30.1016,30.0415,30.0565,118000.0
2011-06-28 14:10:00,40.05,40.07,39.99,39.99,120200.0,30.064,30.079,30.019,30.019,120200.0
2011-06-28 14:15:00,40.0,40.01,39.99,40.01,135200.0,30.0265,30.034,30.019,30.034,135200.0
2011-06-28 14:20:00,40.01,40.05,39.99,40.0,94600.0,30.034,30.064,30.019,30.0265,94600.0
2011-06-28 14:25:00,40.0,40.07,40.0,40.07,108300.0,30.0265,30.079,30.0265,30.079,108300.0
2011-06-28 14:30:00,40.07,40.07,40.03,40.05,161200.0,30.079,30.079,30.049,30.064,161200.0
2011-06-28 14:35:00,40.05,40.09,40.03,40.07,208000.0,30.064,30.0941,30.049,30.079,208000.0
2011-06-28 14:40:00,40.08,40.1,40.06,40.08,207200.0,30.0865,30.1016,30.0715,30.0865,207200.0
2011-06-28 14:45:00,40.08,40.08,40.03,40.04,122500.0,30.0865,30.0865,30.049,30.0565,122500.0
2011-06-28 14:50:00,40.05,40.06,40.01,40.03,178100.0,30.064,30.0715,30.034,30.049,178100.0
2011-06-28 14:55:00,40.03,40.04,39.96,39.98,239800.0,30.049,30.0565,29.9965,30.0115,239800.0
2011-06-28 15:00:00,39.99,40.04,39.99,40.04,119400.0,30.019,30.0565,30.019,30.0565,119400.0
2011-06-28 15:05:00,40.03,40.09,40.01,40.05,163100.0,30.049,30.0941,30.034,30.064,163100.0
2011-06-28 15:10:00,40.05,40.06,40.0,40.02,126400.0,30.064,30.0715,30.0265,30.0415,126400.0
2011-06-28 15:15:00,40.01,40.05,39.94,39.99,320800.0,30.034,30.064,29.9815,30.019,320800.0
2011-06-28 15:20:00,39.98,40.06,39.98,40.04,195600.0,30.0115,30.0715,30.0115,30.0565,195600.0
2011-06-28 15:25:00,40.03,40.04,39.99,40.01,162900.0,30.049,30.0565,30.019,30.034,162900.0
2011-06-28 15:30:00,40.01,40.05,39.98,39.99,224400.0,30.034,30.064,30.0115,30.019,224400.0
2011-06-28 15:35:00,39.99,40.03,39.98,40.01,249000.0,30.019,30.049,30.0115,30.034,249000.0
2011-06-28 15:40:00,40.02,40.04,40.0,40.01,331500.0,30.0415,30.0565,30.0265,30.034,331500.0
2011-06-28 15:45:00,40.02,40.05,40.0,40.04,361300.0,30.0415,30.064,30.0265,30.0565,361300.0
2011-06-28 15:50:00,40.04,40.09,40.03,40.08,578000.0,30.0565,30.0941,30.049,30.0865,578000.0
2011-06-28 15:55:00,40.09,40.16,40.08,40.16,851000.0,30.0941,30.1466,30.0865,30.1466,851000.0
2011-06-29 09:30:00,41.01,41.35,40.98,41.15,3378800.0,30.7847,31.0399,30.7621,30.8898,3378800.0
2011-06-29 09:35:00,41.15,41.3,41.05,41.28,3080000.0,30.8898,31.0024,30.8147,30.9873,3080000.0
2011-06-29 09:40:00,41.27,41.36,41.08,41.12,1947000.0,30.9798,31.0474,30.8372,30.8672,1947000.0
2011-06-29 09:45:00,41.13,41.25,41.12,41.13,1079000.0,30.8747,30.9648,30.8672,30.8747,1079000.0
2011-06-29 09:50:00,41.13,41.19,41.06,41.11,967800.0,30.8747,30.9198,30.8222,30.8597,967800.0
2011-06-29 09:55:00,41.11,41.24,41.1,41.16,891000.0,30.8597,30.9573,30.8522,30.8973,891000.0
2011-06-29 10:00:00,41.16,41.21,40.99,41.03,1201500.0,30.8973,30.9348,30.7696,30.7997,1201500.0
2011-06-29 10:05:00,41.03,41.04,40.87,40.92,1001100.0,30.7997,30.8072,30.6796,30.7171,1001100.0
2011-06-29 10:10:00,40.92,40.94,40.86,40.94,1034900.0,30.7171,30.7321,30.6721,30.7321,1034900.0
2011-06-29 10:15:00,40.94,40.95,40.73,40.73,731800.0,30.7321,30.7396,30.5745,30.5745,731800.0
2011-06-29 10:20:00,40.76,40.93,40.68,40.83,830700.0,30.597,30.7246,30.5369,30.6495,830700.0
2011-06-29 10:25:00,40.84,40.86,40.69,40.83,552000.0,30.657,30.6721,30.5444,30.6495,552000.0
2011-06-29 10:30:00,40.83,40.85,40.72,40.85,645200.0,30.6495,30.6646,30.567,30.6646,645200.0
2011-06-29 10:35:00,40.85,40.89,40.79,40.81,292000.0,30.6646,30.6946,30.6195,30.6345,292000.0
2011-06-29 10:40:00,40.81,40.92,40.78,40.88,423700.0,30.6345,30.7171,30.612,30.6871,423700.0
2011-06-29 10:45:00,40.87,40.88,40.81,40.87,356200.0,30.6796,30.6871,30.6345,30.6796,356200.0
2011-06-29 10:50:00,40.88,40.99,40.86,40.98,561400.0,30.6871,30.7696,30.6721,30.7621,561400.0
2011-06-29 10:55:00,40.98,41.09,40.97,41.06,486400.0,30.7621,30.8447,30.7546,30.8222,486400.0
2011-06-29 11:00:00,41.06,41.09,41.02,41.08,292600.0,30.8222,30.8447,30.7922,30.8372,292600.0
2011-06-29 11:05:00,41.07,41.13,41.05,41.13,499900.0,30.8297,30.8747,30.8147,30.8747,499900.0
2011-06-29 11:10:00,41.13,41.19,41.13,41.19,535200.0,30.8747,30.9198,30.8747,30.9198,535200.0
2011-06-29 11:15:00,41.18,41.24,41.18,41.19,339800.0,30.9123,30.9573,30.9123,30.9198,339800.0
2011-06-29 11:20:00,41.2,41.25,41.17,41.23,449000.0,30.9273,30.9648,30.9048,30.9498,449000.0
2011-06-29 11:25:00,41.22,41.27,41.15,41.15,550000.0,30.9423,30.9798,30.8898,30.8898,550000.0
2011-06-29 11:30:00,41.15,41.18,41.06,41.07,351500.0,30.8898,30.9123,30.8222,30.8297,351500.0
2011-06-29 11:35:00,41.06,41.15,41.06,41.14,387500.0,30.8222,30.8898,30.8222,30.8822,387500.0
2011-06-29 11:40:00,41.15,41.19,41.14,41.18,224000.0,30.8898,30.9198,30.8822,30.9123,224000.0
2011-06-29 11:45:00,41.19,41.28,41.18,41.27,478600.0,30.9198,30.9873,30.9123,30.9798,478600.0
2011-06-29 11:50:00,41.27,41.29,41.24,41.29,354900.0,30.9798,30.9948,30.9573,30.9948,354900.0
2011-06-29 11:55:00,41.29,41.33,41.25,41.26,448400.0,30.9948,31.0249,30.9648,30.9723,448400.0
2011-06-29 12:00:00,41.26,41.34,41.25,41.34,258500.0,30.9723,31.0324,30.9648,31.0324,258500.0
2011-06-29 12:05:00,41.34,41.36,41.33,41.35,347500.0,31.0324,31.0474,31.0249,31.0399,347500.0
2011-06-29 12:10:00,41.35,41.37,41.24,41.25,386400.0,31.0399,31.0549,30.9573,30.9648,386400.0
2011-06-29 12:15:00,41.25,41.34,41.25,41.3,273800.0,30.9648,31.0324,30.9648,31.0024,273800.0
2011-06-29 12:20:00,41.3,41.33,41.29,41.32,137500.0,31.0024,31.0249,30.9948,31.0174,137500.0
2011-06-29 12:25:00,41.32,41.33,41.28,41.29,182300.0,31.0174,31.0249,30.9873,30.9948,182300.0
2011-06-29 12:30:00,41.29,41.31,41.27,41.3,201000.0,30.9948,31.0099,30.9798,31.0024,201000.0
2011-06-29 12:35:00,41.3,41.31,41.27,41.28,61600.0,31.0024,31.0099,30.9798,30.9873,61600.0
2011-06-29 12:40:00,41.28,41.31,41.26,41.3,192100.0,30.9873,31.0099,30.9723,31.0024,192100.0
2011-06-29 12:45:00,41.29,41.29,41.26,41.28,134500.0,30.9948,30.9948,30.9723,30.9873,134500.0
2011-06-29 12:50:00,41.28,41.28,41.24,41.27,133900.0,30.9873,30.9873,30.9573,30.9798,133900.0
2011-06-29 12:55:00,41.27,41.3,41.23,41.24,177700.0,30.9798,31.0024,30.9498,30.9573,177700.0
2011-06-29 13:00:00,41.25,41.28,41.2,41.27,320000.0,30.9648,30.9873,30.9273,30.9798,320000.0
2011-06-29 13:05:00,41.27,41.3,41.24,41.28,248000.0,30.9798,31.0024,30.9573,30.9873,248000.0
2011-06-29 13:10:00,41.29,41.29,41.24,41.25,383200.0,30.9948,30.9948,30.9573,30.9648,383200.0
2011-06-29 13:15:00,41.26,41.29,41.22,41.23,343900.0,30.9723,30.9948,30.9423,30.9498,343900.0
2011-06-29 13:20:00,41.23,41.25,41.19,41.23,174000.0,30.9498,30.9648,30.9198,30.9498,174000.0
2011-06-29 13:25:00,41.23,41.24,41.19,41.24,149100.0,30.9498,30.9573,30.9198,30.9573,149100.0
2011-06-29 13:30:00,41.24,41.27,41.21,41.27,159300.0,30.9573,30.9798,30.9348,30.9798,159300.0
2011-06-29 13:35:00,41.26,41.32,41.25,41.31,316000.0,30.9723,31.0174,30.9648,31.0099,316000.0
2011-06-29 13:40:00,41.31,41.33,41.3,41.32,207500.0,31.0099,31.0249,31.0024,31.0174,207500.0
2011-06-29 13:45:00,41.33,41.33,41.3,41.32,185600.0,31.0249,31.0249,31.0024,31.0174,185600.0
2011-06-29 13:50:00,41.33,41.34,41.22,41.23,203200.0,31.0249,31.0324,30.9423,30.9498,203200.0
2011-06-29 13:55:00,41.23,41.26,41.18,41.22,210900.0,30.9498,30.9723,30.9123,30.9423,210900.0
2011-06-29 14:00:00,41.22,41.31,41.21,41.3,286600.0,30.9423,31.0099,30.9348,31.0024,286600.0
2011-06-29 14:05:00,41.3,41.3,41.17,41.17,320700.0,31.0024,31.0024,30.9048,30.9048,320700.0
2011-06-29 14:10:00,41.17,41.19,41.12,41.13,251000.0,30.9048,30.9198,30.8672,30.8747,251000.0
2011-06-29 14:15:00,41.13,41.17,41.12,41.15,276400.0,30.8747,30.9048,30.8672,30.8898,276400.0
2011-06-29 14:20:00,41.15,41.16,41.05,41.05,288400.0,30.8898,30.8973,30.8147,30.8147,288400.0
2011-06-29 14:25:00,41.05,41.1,41.04,41.1,250700.0,30.8147,30.8522,30.8072,30.8522,250700.0
2011-06-29 14:30:00,41.1,41.13,41.06,41.13,182100.0,30.8522,30.8747,30.8222,30.8747,182100.0
2011-06-29 14:35:00,41.14,41.17,41.1,41.14,171100.0,30.8822,30.9048,30.8522,30.8822,171100.0
2011-06-29 14:40:00,41.14,41.16,41.03,41.09,395500.0,30.8822,30.8973,30.7997,30.8447,395500.0
2011-06-29 14:45:00,41.08,41.13,41.03,41.04,246400.0,30.8372,30.8747,30.7997,30.8072,246400.0
2011-06-29 14:50:00,41.05,41.13,41.05,41.12,294000.0,30.8147,30.8747,30.8147,30.8672,294000.0
2011-06-29 14:55:00,41.13,41.13,41.07,41.12,242800.0,30.8747,30.8747,30.8297,30.8672,242800.0
2011-06-29 15:00:00,41.11,41.14,41.07,41.07,238100.0,30.8597,30.8822,30.8297,30.8297,238100.0
2011-06-29 15:05:00,41.08,41.08,41.0,41.01,307500.0,30.8372,30.8372,30.7772,30.7847,307500.0
2011-06-29 15:10:00,41.01,41.24,41.01,41.24,780700.0,30.7847,30.9573,30.7847,30.9573,780700.0
2011-06-29 15:15:00,41.23,41.33,41.22,41.25,886400.0,30.9498,31.0249,30.9423,30.9648,886400.0
2011-06-29 15:20:00,41.26,41.28,41.22,41.27,489000.0,30.9723,30.9873,30.9423,30.9798,489000.0
2011-06-29 15:25:00,41.27,41.38,41.27,41.3,771600.0,30.9798,31.0624,30.9798,31.0024,771600.0
2011-06-29 15:30:00,41.3,41.34,41.27,41.3,430500.0,31.0024,31.0324,30.9798,31.0024,430500.0
2011-06-29 15:35:00,41.3,41.4,41.29,41.38,651500.0,31.0024,31.0774,30.9948,31.0624,651500.0
2011-06-29 15:40:00,41.38,41.41,41.33,41.34,838300.0,31.0624,31.0849,31.0249,31.0324,838300.0
2011-06-29 15:45:00,41.34,41.45,41.3,41.4,1139100.0,31.0324,31.115,31.0024,31.0774,1139100.0
2011-06-29 15:50:00,41.39,41.5,41.39,41.49,1466700.0,31.0699,31.1525,31.0699,31.145,1466700.0
2011-06-29 15:55:00,41.49,41.53,41.48,41.5,2113300.0,31.145,31.175,31.1375,31.1525,2113300.0
2011-06-30 09:30:00,41.6,41.66,41.4,41.44,1139900.0,31.2276,31.2726,31.0774,31.1074,1139900.0
2011-06-30 09:35:00,41.44,41.45,41.22,41.24,898300.0,31.1074,31.115,30.9423,30.9573,898300.0
2011-06-30 09:40:00,41.23,41.45,41.21,41.38,807900.0,30.9498,31.115,30.9348,31.0624,807900.0
2011-06-30 09:45:00,41.38,41.69,41.37,41.61,1145600.0,31.0624,31.2951,31.0549,31.2351,1145600.0
2011-06-30 09:50:00,41.62,41.65,41.55,41.57,626000.0,31.2426,31.2651,31.19,31.205,626000.0
2011-06-30 09:55:00,41.57,41.58,41.32,41.33,540500.0,31.205,31.2125,31.0174,31.0249,540500.0
2011-06-30 10:00:00,41.34,41.45,41.34,41.42,420400.0,31.0324,31.115,31.0324,31.0924,420400.0
2011-06-30 10:05:00,41.42,41.47,41.37,41.42,665500.0,31.0924,31.13,31.0549,31.0924,665500.0
2011-06-30 10:10:00,41.42,41.43,41.34,41.34,230100.0,31.0924,31.0999,31.0324,31.0324,230100.0
2011-06-30 10:15:00,41.34,41.43,41.34,41.4,374000.0,31.0324,31.0999,31.0324,31.0774,374000.0
2011-06-30 10:20:00,41.41,41.5,41.41,41.5,306100.0,31.0849,31.1525,31.0849,31.1525,306100.0
2011-06-30 10:25:00,41.5,41.57,41.46,41.57,351200.0,31.1525,31.205,31.1225,31.205,351200.0
2011-06-30 10:30:00,41.57,41.63,41.48,41.51,464000.0,31.205,31.2501,31.1375,31.16,464000.0
2011-06-30 10:35:00,41.51,41.63,41.51,41.59,273900.0,31.16,31.2501,31.16,31.22,273900.0
2011-06-30 10:40:00,41.59,41.6,41.52,41.53,228300.0,31.22,31.2276,31.1675,31.175,228300.0
2011-06-30 10:45:00,41.53,41.56,41.51,41.55,290600.0,31.175,31.1975,31.16,31.19,290600.0
2011-06-30 10:50:00,41.55,41.64,41.55,41.62,388800.0,31.19,31.2576,31.19,31.2426,388800.0
2011-06-30 10:55:00,41.61,41.64,41.6,41.63,301700.0,31.2351,31.2576,31.2276,31.2501,301700.0
2011-06-30 11:00:00,41.63,41.68,41.6,41.68,363200.0,31.2501,31.2876,31.2276,31.2876,363200.0
2011-06-30 11:05:00,41.68,41.74,41.65,41.72,852800.0,31.2876,31.3326,31.2651,31.3176,852800.0
2011-06-30 11:10:00,41.72,41.76,41.71,41.74,532000.0,31.3176,31.3477,31.3101,31.3326,532000.0
2011-06-30 11:15:00,41.74,41.76,41.72,41.76,398900.0,31.3326,31.3477,31.3176,31.3477,398900.0
2011-06-30 11:20:00,41.76,41.83,41.75,41.83,487300.0,31.3477,31.4002,31.3402,31.4002,487300.0
2011-06-30 11:25:00,41.83,41.88,41.81,41.88,821700.0,31.4002,31.4377,31.3852,31.4377,821700.0
2011-06-30 11:30:00,41.88,41.95,41.87,41.91,825200.0,31.4377,31.4903,31.4302,31.4603,825200.0
2011-06-30 11:35:00,41.91,41.95,41.91,41.93,697400.0,31.4603,31.4903,31.4603,31.4753,697400.0
2011-06-30 11:40:00,41.93,41.93,41.83,41.85,825300.0,31.4753,31.4753,31.4002,31.4152,825300.0
2011-06-30 11:45:00,41.85,41.87,41.78,41.8,544900.0,31.4152,31.4302,31.3627,31.3777,544900.0
2011-06-30 11:50:00,41.79,41.81,41.77,41.8,286700.0,31.3702,31.3852,31.3552,31.3777,286700.0
2011-06-30 11:55:00,41.81,41.92,41.81,41.9,366900.0,31.3852,31.4678,31.3852,31.4528,366900.0
2011-06-30 12:00:00,41.9,41.92,41.89,41.92,198300.0,31.4528,31.4678,31.4452,31.4678,198300.0
2011-06-30 12:05:00,41.91,42.0,41.91,41.99,592000.0,31.4603,31.5278,31.4603,31.5203,592000.0
2011-06-30 12:10:00,41.98,41.98,41.91,41.91,526900.0,31.5128,31.5128,31.4603,31.4603,526900.0
2011-06-30 12:15:00,41.91,41.92,41.86,41.91,194400.0,31.4603,31.4678,31.4227,31.4603,194400.0
2011-06-30 12:20:00,41.91,41.96,41.88,41.9,205900.0,31.4603,31.4978,31.4377,31.4528,205900.0
2011-06-30 12:25:00,41.9,41.95,41.9,41.91,195400.0,31.4528,31.4903,31.4528,31.4603,195400.0
2011-06-30 12:30:00,41.9,41.91,41.84,41.86,164700.0,31.4528,31.4603,31.4077,31.4227,164700.0
2011-06-30 12:35:00,41.86,41.89,41.86,41.89,135300.0,31.4227,31.4452,31.4227,31.4452,135300.0
2011-06-30 12:40:00,41.89,41.89,41.86,41.88,135500.0,31.4452,31.4452,31.4227,31.4377,135500.0
2011-06-30 12:45:00,41.88,41.89,41.87,41.89,101400.0,31.4377,31.4452,31.4302,31.4452,101400.0
2011-06-30 12:50:00,41.89,41.94,41.86,41.87,218300.0,31.4452,31.4828,31.4227,31.4302,218300.0
2011-06-30 12:55:00,41.86,41.86,41.78,41.83,137700.0,31.4227,31.4227,31.3627,31.4002,137700.0
2011-06-30 13:00:00,41.83,41.92,41.83,41.91,100800.0,31.4002,31.4678,31.4002,31.4603,100800.0
2011-06-30 13:05:00,41.91,41.95,41.9,41.9,142900.0,31.4603,31.4903,31.4528,31.4528,142900.0
2011-06-30 13:10:00,41.9,41.91,41.86,41.88,121500.0,31.4528,31.4603,31.4227,31.4377,121500.0
2011-06-30 13:15:00,41.88,41.88,41.79,41.83,126500.0,31.4377,31.4377,31.3702,31.4002,126500.0
2011-06-30 13:20:00,41.84,41.86,41.78,41.79,255200.0,31.4077,31.4227,31.3627,31.3702,255200.0
2011-06-30 13:25:00,41.79,41.81,41.78,41.79,246800.0,31.3702,31.3852,31.3627,31.3702,246800.0
2011-06-30 13:30:00,41.79,41.81,41.78,41.79,131100.0,31.3702,31.3852,31.3627,31.3702,131100.0
2011-06-30 13:35:00,41.79,41.8,41.7,41.73,202600.0,31.3702,31.3777,31.3026,31.3251,202600.0
2011-06-30 13:40:00,41.72,41.72,41.65,41.68,195800.0,31.3176,31.3176,31.2651,31.2876,195800.0
2011-06-30 13:45:00,41.67,41.71,41.67,41.7,154900.0,31.2801,31.3101,31.2801,31.3026,154900.0
2011-06-30 13:50:00,41.69,41.69,41.64,41.65,128700.0,31.2951,31.2951,31.2576,31.2651,128700.0
2011-06-30 13:55:00,41.64,41.7,41.64,41.7,230200.0,31.2576,31.3026,31.2576,31.3026,230200.0
2011-06-30 14:00:00,41.69,41.71,41.67,41.68,246400.0,31.2951,31.3101,31.2801,31.2876,246400.0
2011-06-30 14:05:00,41.68,41.7,41.67,41.67,83000.0,31.2876,31.3026,31.2801,31.2801,83000.0
2011-06-30 14:10:00,41.68,41.68,41.61,41.61,147700.0,31.2876,31.2876,31.2351,31.2351,147700.0
2011-06-30 14:15:00,41.61,41.63,41.58,41.61,170500.0,31.2351,31.2501,31.2125,31.2351,170500.0
2011-06-30 14:20:00,41.6,41.62,41.59,41.6,175100.0,31.2276,31.2426,31.22,31.2276,175100.0
2011-06-30 14:25:00,41.6,41.61,41.55,41.55,193500.0,31.2276,31.2351,31.19,31.19,193500.0
2011-06-30 14:30:00,41.56,41.61,41.54,41.55,332700.0,31.1975,31.2351,31.1825,31.19,332700.0
2011-06-30 14:35:00,41.55,41.6,41.54,41.57,304600.0,31.19,31.2276,31.1825,31.205,304600.0
2011-06-30 14:40:00,41.57,41.68,41.57,41.67,307600.0,31.205,31.2876,31.205,31.2801,307600.0
2011-06-30 14:45:00,41.67,41.68,41.57,41.57,188000.0,31.2801,31.2876,31.205,31.205,188000.0
2011-06-30 14:50:00,41.58,41.63,41.56,41.62,383200.0,31.2125,31.2501,31.1975,31.2426,383200.0
2011-06-30 14:55:00,41.63,41.64,41.59,41.59,151700.0,31.2501,31.2576,31.22,31.22,151700.0
2011-06-30 15:00:00,41.59,41.6,41.57,41.57,122800.0,31.22,31.2276,31.205,31.205,122800.0
2011-06-30 15:05:00,41.58,41.59,41.55,41.57,283800.0,31.2125,31.22,31.19,31.205,283800.0
2011-06-30 15:10:00,41.56,41.57,41.53,41.55,265200.0,31.1975,31.205,31.175,31.19,265200.0
2011-06-30 15:15:00,41.55,41.64,41.54,41.64,331600.0,31.19,31.2576,31.1825,31.2576,331600.0
2011-06-30 15:20:00,41.64,41.68,41.63,41.65,298400.0,31.2576,31.2876,31.2501,31.2651,298400.0
2011-06-30 15:25:00,41.67,41.69,41.63,41.66,233600.0,31.2801,31.2951,31.2501,31.2726,233600.0
2011-06-30 15:30:00,41.66,41.67,41.6,41.61,386000.0,31.2726,31.2801,31.2276,31.2351,386000.0
2011-06-30 15:35:00,41.6,41.73,41.6,41.71,444300.0,31.2276,31.3251,31.2276,31.3101,444300.0
2011-06-30 15:40:00,41.71,41.79,41.69,41.78,425000.0,31.3101,31.3702,31.2951,31.3627,425000.0
2011-06-30 15:45:00,41.79,41.8,41.67,41.7,623200.0,31.3702,31.3777,31.2801,31.3026,623200.0
2011-06-30 15:50:00,41.69,41.7,41.61,41.63,731100.0,31.2951,31.3026,31.2351,31.2501,731100.0
2011-06-30 15:55:00,41.64,41.68,41.6,41.61,1349800.0,31.2576,31.2876,31.2276,31.2351,1349800.0
2011-07-01 09:30:00,41.54,41.83,41.42,41.83,1258100.0,31.1825,31.4002,31.0924,31.4002,1258100.0
2011-07-01 09:35:00,41.83,41.94,41.82,41.89,764800.0,31.4002,31.4828,31.3927,31.4452,764800.0
2011-07-01 09:40:00,41.89,41.93,41.81,41.87,458100.0,31.4452,31.4753,31.3852,31.4302,458100.0
2011-07-01 09:45:00,41.87,41.94,41.8,41.81,267400.0,31.4302,31.4828,31.3777,31.3852,267400.0
2011-07-01 09:50:00,41.8,41.89,41.8,41.88,230200.0,31.3777,31.4452,31.3777,31.4377,230200.0
2011-07-01 09:55:00,41.89,41.89,41.83,41.87,238600.0,31.4452,31.4452,31.4002,31.4302,238600.0
2011-07-01 10:00:00,41.87,42.16,41.87,42.07,1536200.0,31.4302,31.6479,31.4302,31.5804,1536200.0
2011-07-01 10:05:00,42.07,42.09,41.98,42.02,391700.0,31.5804,31.5954,31.5128,31.5428,391700.0
2011-07-01 10:10:00,42.02,42.12,42.0,42.05,534800.0,31.5428,31.6179,31.5278,31.5653,534800.0
2011-07-01 10:15:00,42.05,42.1,42.04,42.08,275700.0,31.5653,31.6029,31.5578,31.5879,275700.0
2011-07-01 10:20:00,42.07,42.29,42.06,42.29,596600.0,31.5804,31.7455,31.5729,31.7455,596600.0
2011-07-01 10:25:00,42.29,42.5,42.28,42.39,1469900.0,31.7455,31.9031,31.738,31.8206,1469900.0
2011-07-01 10:30:00,42.38,42.47,42.37,42.45,708900.0,31.8131,31.8806,31.8056,31.8656,708900.0
2011-07-01 10:35:00,42.46,42.56,42.34,42.46,720700.0,31.8731,31.9482,31.783,31.8731,720700.0
2011-07-01 10:40:00,42.46,42.49,42.32,42.36,559400.0,31.8731,31.8956,31.768,31.7981,559400.0
2011-07-01 10:45:00,42.36,42.42,42.31,42.4,310900.0,31.7981,31.8431,31.7605,31.8281,310900.0
2011-07-01 10:50:00,42.38,42.48,42.32,42.34,505000.0,31.8131,31.8881,31.768,31.783,505000.0
2011-07-01 10:55:00,42.33,42.36,42.25,42.26,377900.0,31.7755,31.7981,31.7155,31.723,377900.0
2011-07-01 11:00:00,42.27,42.35,42.27,42.27,198400.0,31.7305,31.7905,31.7305,31.7305,198400.0
2011-07-01 11:05:00,42.28,42.41,42.27,42.36,364400.0,31.738,31.8356,31.7305,31.7981,364400.0
2011-07-01 11:10:00,42.36,42.39,42.33,42.36,315400.0,31.7981,31.8206,31.7755,31.7981,315400.0
2011-07-01 11:15:00,42.36,42.38,42.34,42.37,430900.0,31.7981,31.8131,31.783,31.8056,430900.0
2011-07-01 11:20:00,42.36,42.45,42.36,42.45,642400.0,31.7981,31.8656,31.7981,31.8656,642400.0
2011-07-01 11:25:00,42.45,42.45,42.39,42.43,299600.0,31.8656,31.8656,31.8206,31.8506,299600.0
2011-07-01 11:30:00,42.42,42.57,42.42,42.55,650700.0,31.8431,31.9557,31.8431,31.9407,650700.0
2011-07-01 11:35:00,42.55,42.78,42.53,42.77,1125600.0,31.9407,32.1133,31.9257,32.1058,1125600.0
2011-07-01 11:40:00,42.77,42.86,42.77,42.84,698000.0,32.1058,32.1734,32.1058,32.1584,698000.0
2011-07-01 11:45:00,42.85,42.88,42.72,42.76,682300.0,32.1659,32.1884,32.0683,32.0983,682300.0
2011-07-01 11:50:00,42.75,42.81,42.71,42.8,403300.0,32.0908,32.1359,32.0608,32.1283,403300.0
2011-07-01 11:55:00,42.81,42.93,42.74,42.91,786900.0,32.1359,32.2259,32.0833,32.2109,786900.0
2011-07-01 12:00:00,42.91,42.95,42.87,42.94,521000.0,32.2109,32.2409,32.1809,32.2334,521000.0
2011-07-01 12:05:00,42.94,42.99,42.92,42.96,687100.0,32.2334,32.271,32.2184,32.2485,687100.0
2011-07-01 12:10:00,42.96,43.0,42.91,42.93,886100.0,32.2485,32.2785,32.2109,32.2259,886100.0
2011-07-01 12:15:00,42.94,42.94,42.86,42.92,529600.0,32.2334,32.2334,32.1734,32.2184,529600.0
2011-07-01 12:20:00,42.91,42.93,42.85,42.91,380700.0,32.2109,32.2259,32.1659,32.2109,380700.0
2011-07-01 12:25:00,42.91,42.98,42.91,42.96,513700.0,32.2109,32.2635,32.2109,32.2485,513700.0
2011-07-01 12:30:00,42.95,42.97,42.93,42.93,295100.0,32.2409,32.256,32.2259,32.2259,295100.0
2011-07-01 12:35:00,42.93,43.0,42.92,42.97,640000.0,32.2259,32.2785,32.2184,32.256,640000.0
2011-07-01 12:40:00,42.97,42.99,42.94,42.99,466300.0,32.256,32.271,32.2334,32.271,466300.0
2011-07-01 12:45:00,42.98,43.0,42.97,43.0,306300.0,32.2635,32.2785,32.256,32.2785,306300.0
2011-07-01 12:50:00,42.99,43.06,42.97,43.05,1443100.0,32.271,32.3235,32.256,32.316,1443100.0
2011-07-01 12:55:00,43.05,43.05,43.01,43.02,314200.0,32.316,32.316,32.286,32.2935,314200.0
2011-07-01 13:00:00,43.02,43.04,42.98,43.02,487800.0,32.2935,32.3085,32.2635,32.2935,487800.0
2011-07-01 13:05:00,43.02,43.04,42.98,43.01,559400.0,32.2935,32.3085,32.2635,32.286,559400.0
2011-07-01 13:10:00,43.01,43.01,42.97,42.97,327200.0,32.286,32.286,32.256,32.256,327200.0
2011-07-01 13:15:00,42.97,43.01,42.97,42.97,304000.0,32.256,32.286,32.256,32.256,304000.0
2011-07-01 13:20:00,42.97,43.0,42.94,42.99,269100.0,32.256,32.2785,32.2334,32.271,269100.0
2011-07-01 13:25:00,42.99,43.0,42.97,42.97,275500.0,32.271,32.2785,32.256,32.256,275500.0
2011-07-01 13:30:00,42.98,42.99,42.95,42.98,242400.0,32.2635,32.271,32.2409,32.2635,242400.0
2011-07-01 13:35:00,42.98,43.0,42.97,43.0,270900.0,32.2635,32.2785,32.256,32.2785,270900.0
2011-07-01 13:40:00,42.99,42.99,42.92,42.95,359700.0,32.271,32.271,32.2184,32.2409,359700.0
2011-07-01 13:45:00,42.95,42.98,42.94,42.95,572100.0,32.2409,32.2635,32.2334,32.2409,572100.0
2011-07-01 13:50:00,42.95,42.97,42.92,42.97,642700.0,32.2409,32.256,32.2184,32.256,642700.0
2011-07-01 13:55:00,42.97,42.99,42.95,42.95,347400.0,32.256,32.271,32.2409,32.2409,347400.0
2011-07-01 14:00:00,42.95,42.96,42.93,42.94,506800.0,32.2409,32.2485,32.2259,32.2334,506800.0
2011-07-01 14:05:00,42.94,42.95,42.86,42.88,596300.0,32.2334,32.2409,32.1734,32.1884,596300.0
2011-07-01 14:10:00,42.89,42.95,42.88,42.92,427200.0,32.1959,32.2409,32.1884,32.2184,427200.0
2011-07-01 14:15:00,42.93,42.96,42.91,42.95,548400.0,32.2259,32.2485,32.2109,32.2409,548400.0
2011-07-01 14:20:00,42.95,43.0,42.94,42.98,381600.0,32.2409,32.2785,32.2334,32.2635,381600.0
2011-07-01 14:25:00,42.98,42.99,42.96,42.98,468300.0,32.2635,32.271,32.2485,32.2635,468300.0
2011-07-01 14:30:00,42.97,42.98,42.95,42.97,283200.0,32.256,32.2635,32.2409,32.256,283200.0
2011-07-01 14:35:00,42.97,42.98,42.94,42.98,268300.0,32.256,32.2635,32.2334,32.2635,268300.0
2011-07-01 14:40:00,42.98,42.98,42.95,42.96,239500.0,32.2635,32.2635,32.2409,32.2485,239500.0
2011-07-01 14:45:00,42.97,42.98,42.93,42.95,220900.0,32.256,32.2635,32.2259,32.2409,220900.0
2011-07-01 14:50:00,42.95,42.96,42.91,42.91,259200.0,32.2409,32.2485,32.2109,32.2109,259200.0
2011-07-01 14:55:00,42.91,42.94,42.89,42.92,320600.0,32.2109,32.2334,32.1959,32.2184,320600.0
2011-07-01 15:00:00,42.92,42.94,42.9,42.9,202800.0,32.2184,32.2334,32.2034,32.2034,202800.0
2011-07-01 15:05:00,42.91,42.93,42.87,42.87,246300.0,32.2109,32.2259,32.1809,32.1809,246300.0
2011-07-01 15:10:00,42.87,42.88,42.83,42.85,385200.0,32.1809,32.1884,32.1509,32.1659,385200.0
2011-07-01 15:15:00,42.85,42.86,42.8,42.8,249500.0,32.1659,32.1734,32.1283,32.1283,249500.0
2011-07-01 15:20:00,42.81,42.84,42.78,42.79,304500.0,32.1359,32.1584,32.1133,32.1208,304500.0
2011-07-01 15:25:00,42.78,42.85,42.77,42.83,430500.0,32.1133,32.1659,32.1058,32.1509,430500.0
2011-07-01 15:30:00,42.83,42.85,42.81,42.84,354000.0,32.1509,32.1659,32.1359,32.1584,354000.0
2011-07-01 15:35:00,42.84,42.86,42.82,42.86,409700.0,32.1584,32.1734,32.1434,32.1734,409700.0
2011-07-01 15:40:00,42.85,42.93,42.85,42.87,720600.0,32.1659,32.2259,32.1659,32.1809,720600.0
2011-07-01 15:45:00,42.87,42.9,42.86,42.9,688600.0,32.1809,32.2034,32.1734,32.2034,688600.0
2011-07-01 15:50:00,42.9,42.94,42.86,42.88,740800.0,32.2034,32.2334,32.1734,32.1884,740800.0
2011-07-01 15:55:00,42.86,42.9,42.86,42.9,1248900.0,32.1734,32.2034,32.1734,32.2034,1248900.0
2011-07-05 09:30:00,42.89,43.0,42.63,42.72,2658100.0,32.1959,32.2785,32.0007,32.0683,2658100.0
2011-07-05 09:35:00,42.73,42.85,42.6,42.69,945100.0,32.0758,32.1659,31.9782,32.0458,945100.0
2011-07-05 09:40:00,42.69,42.8,42.67,42.72,837200.0,32.0458,32.1283,32.0308,32.0683,837200.0
2011-07-05 09:45:00,42.71,42.73,42.62,42.68,631500.0,32.0608,32.0758,31.9932,32.0383,631500.0
2011-07-05 09:50:00,42.68,42.7,42.56,42.65,1005600.0,32.0383,32.0533,31.9482,32.0157,1005600.0
2011-07-05 09:55:00,42.64,42.68,42.51,42.56,831200.0,32.0082,32.0383,31.9107,31.9482,831200.0
2011-07-05 10:00:00,42.55,42.67,42.53,42.66,947100.0,31.9407,32.0308,31.9257,32.0233,947100.0
2011-07-05 10:05:00,42.67,42.7,42.6,42.62,387300.0,32.0308,32.0533,31.9782,31.9932,387300.0
2011-07-05 10:10:00,42.62,42.7,42.57,42.58,348400.0,31.9932,32.0533,31.9557,31.9632,348400.0
2011-07-05 10:15:00,42.59,42.63,42.54,42.54,793700.0,31.9707,32.0007,31.9332,31.9332,793700.0
2011-07-05 10:20:00,42.55,42.56,42.46,42.47,792800.0,31.9407,31.9482,31.8731,31.8806,792800.0
2011-07-05 10:25:00,42.46,42.49,42.39,42.4,541600.0,31.8731,31.8956,31.8206,31.8281,541600.0
2011-07-05 10:30:00,42.4,42.47,42.37,42.4,789000.0,31.8281,31.8806,31.8056,31.8281,789000.0
2011-07-05 10:35:00,42.41,42.45,42.39,42.45,493800.0,31.8356,31.8656,31.8206,31.8656,493800.0
2011-07-05 10:40:00,42.45,42.51,42.39,42.4,299000.0,31.8656,31.9107,31.8206,31.8281,299000.0
2011-07-05 10:45:00,42.4,42.42,42.3,42.3,270100.0,31.8281,31.8431,31.753,31.753,270100.0
2011-07-05 10:50:00,42.3,42.35,42.29,42.32,203800.0,31.753,31.7905,31.7455,31.768,203800.0
2011-07-05 10:55:00,42.31,42.31,42.23,42.24,308100.0,31.7605,31.7605,31.7005,31.708,308100.0
2011-07-05 11:00:00,42.25,42.33,42.24,42.3,460700.0,31.7155,31.7755,31.708,31.753,460700.0
2011-07-05 11:05:00,42.3,42.32,42.25,42.3,530800.0,31.753,31.768,31.7155,31.753,530800.0
2011-07-05 11:10:00,42.31,42.34,42.28,42.31,559400.0,31.7605,31.783,31.738,31.7605,559400.0
2011-07-05 11:15:00,42.31,42.46,42.31,42.45,409500.0,31.7605,31.8731,31.7605,31.8656,409500.0
2011-07-05 11:20:00,42.44,42.52,42.44,42.5,350700.0,31.8581,31.9182,31.8581,31.9031,350700.0
2011-07-05 11:25:00,42.5,42.58,42.4,42.41,565800.0,31.9031,31.9632,31.8281,31.8356,565800.0
2011-07-05 11:30:00,42.42,42.57,42.41,42.48,404100.0,31.8431,31.9557,31.8356,31.8881,404100.0
2011-07-05 11:35:00,42.48,42.51,42.42,42.42,384400.0,31.8881,31.9107,31.8431,31.8431,384400.0
2011-07-05 11:40:00,42.42,42.48,42.39,42.48,216800.0,31.8431,31.8881,31.8206,31.8881,216800.0
2011-07-05 11:45:00,42.47,42.5,42.41,42.43,345800.0,31.8806,31.9031,31.8356,31.8506,345800.0
2011-07-05 11:50:00,42.42,42.43,42.37,42.37,155700.0,31.8431,31.8506,31.8056,31.8056,155700.0
2011-07-05 11:55:00,42.37,42.38,42.32,42.33,113400.0,31.8056,31.8131,31.768,31.7755,113400.0
2011-07-05 12:00:00,42.33,42.4,42.33,42.39,120000.0,31.7755,31.8281,31.7755,31.8206,120000.0
2011-07-05 12:05:00,42.4,42.47,42.39,42.44,224800.0,31.8281,31.8806,31.8206,31.8581,224800.0
2011-07-05 12:10:00,42.44,42.48,42.38,42.38,176800.0,31.8581,31.8881,31.8131,31.8131,176800.0
2011-07-05 12:15:00,42.38,42.4,42.38,42.38,125100.0,31.8131,31.8281,31.8131,31.8131,125100.0
2011-07-05 12:20:00,42.38,42.39,42.3,42.31,166300.0,31.8131,31.8206,31.753,31.7605,166300.0
2011-07-05 12:25:00,42.31,42.39,42.31,42.38,220900.0,31.7605,31.8206,31.7605,31.8131,220900.0
2011-07-05 12:30:00,42.38,42.42,42.38,42.38,210600.0,31.8131,31.8431,31.8131,31.8131,210600.0
2011-07-05 12:35:00,42.39,42.45,42.38,42.43,100000.0,31.8206,31.8656,31.8131,31.8506,100000.0
2011-07-05 12:40:00,42.43,42.5,42.43,42.48,147500.0,31.8506,31.9031,31.8506,31.8881,147500.0
2011-07-05 12:45:00,42.47,42.48,42.44,42.44,188100.0,31.8806,31.8881,31.8581,31.8581,188100.0
2011-07-05 12:50:00,42.44,42.48,42.43,42.48,80800.0,31.8581,31.8881,31.8506,31.8881,80800.0
2011-07-05 12:55:00,42.48,42.5,42.44,42.45,80000.0,31.8881,31.9031,31.8581,31.8656,80000.0
2011-07-05 13:00:00,42.45,42.52,42.43,42.5,128800.0,31.8656,31.9182,31.8506,31.9031,128800.0
2011-07-05 13:05:00,42.5,42.53,42.48,42.53,151300.0,31.9031,31.9257,31.8881,31.9257,151300.0
2011-07-05 13:10:00,42.53,42.54,42.49,42.5,156800.0,31.9257,31.9332,31.8956,31.9031,156800.0
2011-07-05 13:15:00,42.5,42.54,42.5,42.52,118400.0,31.9031,31.9332,31.9031,31.9182,118400.0
2011-07-05 13:20:00,42.52,42.59,42.52,42.59,168100.0,31.9182,31.9707,31.9182,31.9707,168100.0
2011-07-05 13:25:00,42.59,42.6,42.58,42.59,108600.0,31.9707,31.9782,31.9632,31.9707,108600.0
2011-07-05 13:30:00,42.59,42.6,42.49,42.5,360700.0,31.9707,31.9782,31.8956,31.9031,360700.0
2011-07-05 13:35:00,42.5,42.52,42.47,42.49,206300.0,31.9031,31.9182,31.8806,31.8956,206300.0
2011-07-05 13:40:00,42.48,42.5,42.46,42.5,153300.0,31.8881,31.9031,31.8731,31.9031,153300.0
2011-07-05 13:45:00,42.5,42.52,42.47,42.51,236200.0,31.9031,31.9182,31.8806,31.9107,236200.0
2011-07-05 13:50:00,42.51,42.55,42.47,42.53,282100.0,31.9107,31.9407,31.8806,31.9257,282100.0
2011-07-05 13:55:00,42.54,42.55,42.51,42.52,180600.0,31.9332,31.9407,31.9107,31.9182,180600.0
2011-07-05 14:00:00,42.52,42.54,42.33,42.4,581300.0,31.9182,31.9332,31.7755,31.8281,581300.0
2011-07-05 14:05:00,42.4,42.4,42.32,42.35,338300.0,31.8281,31.8281,31.768,31.7905,338300.0
2011-07-05 14:10:00,42.34,42.39,42.34,42.38,239200.0,31.783,31.8206,31.783,31.8131,239200.0
2011-07-05 14:15:00,42.37,42.38,42.3,42.3,250800.0,31.8056,31.8131,31.753,31.753,250800.0
2011-07-05 14:20:00,42.3,42.33,42.21,42.29,407900.0,31.753,31.7755,31.6855,31.7455,407900.0
2011-07-05 14:25:00,42.28,42.32,42.25,42.3,300600.0,31.738,31.768,31.7155,31.753,300600.0
2011-07-05 14:30:00,42.3,42.32,42.26,42.32,342300.0,31.753,31.768,31.723,31.768,342300.0
2011-07-05 14:35:00,42.31,42.45,42.3,42.44,257900.0,31.7605,31.8656,31.753,31.8581,257900.0
2011-07-05 14:40:00,42.44,42.46,42.39,42.39,121300.0,31.8581,31.8731,31.8206,31.8206,121300.0
2011-07-05 14:45:00,42.39,42.45,42.37,42.43,133000.0,31.8206,31.8656,31.8056,31.8506,133000.0
2011-07-05 14:50:00,42.44,42.46,42.4,42.41,115300.0,31.8581,31.8731,31.8281,31.8356,115300.0
2011-07-05 14:55:00,42.41,42.47,42.38,42.45,147600.0,31.8356,31.8806,31.8131,31.8656,147600.0
2011-07-05 15:00:00,42.45,42.47,42.4,42.43,226600.0,31.8656,31.8806,31.8281,31.8506,226600.0
2011-07-05 15:05:00,42.42,42.51,42.42,42.5,350100.0,31.8431,31.9107,31.8431,31.9031,350100.0
2011-07-05 15:10:00,42.5,42.5,42.45,42.48,219300.0,31.9031,31.9031,31.8656,31.8881,219300.0
2011-07-05 15:15:00,42.48,42.56,42.46,42.53,397000.0,31.8881,31.9482,31.8731,31.9257,397000.0
2011-07-05 15:20:00,42.53,42.7,42.53,42.69,583000.0,31.9257,32.0533,31.9257,32.0458,583000.0
2011-07-05 15:25:00,42.69,42.69,42.55,42.62,516100.0,32.0458,32.0458,31.9407,31.9932,516100.0
2011-07-05 15:30:00,42.61,42.62,42.57,42.57,284000.0,31.9857,31.9932,31.9557,31.9557,284000.0
2011-07-05 15:35:00,42.57,42.64,42.55,42.63,305900.0,31.9557,32.0082,31.9407,32.0007,305900.0
2011-07-05 15:40:00,42.63,42.72,42.62,42.68,476600.0,32.0007,32.0683,31.9932,32.0383,476600.0
2011-07-05 15:45:00,42.68,42.69,42.58,42.6,552200.0,32.0383,32.0458,31.9632,31.9782,552200.0
2011-07-05 15:50:00,42.59,42.62,42.55,42.58,820600.0,31.9707,31.9932,31.9407,31.9632,820600.0
2011-07-05 15:55:00,42.59,42.6,42.52,42.57,1015100.0,31.9707,31.9782,31.9182,31.9557,1015100.0
2011-07-06 09:30:00,42.15,42.18,42.03,42.13,1218500.0,31.6404,31.6629,31.5503,31.6254,1218500.0
2011-07-06 09:35:00,42.13,42.22,42.05,42.06,1283700.0,31.6254,31.693,31.5653,31.5729,1283700.0
2011-07-06 09:40:00,42.05,42.1,41.72,41.73,1408800.0,31.5653,31.6029,31.3176,31.3251,1408800.0
2011-07-06 09:45:00,41.73,41.89,41.66,41.89,1049700.0,31.3251,31.4452,31.2726,31.4452,1049700.0
2011-07-06 09:50:00,41.89,41.92,41.69,41.77,910200.0,31.4452,31.4678,31.2951,31.3552,910200.0
2011-07-06 09:55:00,41.77,41.77,41.54,41.56,840800.0,31.3552,31.3552,31.1825,31.1975,840800.0
2011-07-06 10:00:00,41.55,41.63,41.37,41.58,1453400.0,31.19,31.2501,31.0549,31.2125,1453400.0
2011-07-06 10:05:00,41.57,41.74,41.56,41.73,900100.0,31.205,31.3326,31.1975,31.3251,900100.0
2011-07-06 10:10:00,41.74,41.75,41.64,41.66,343000.0,31.3326,31.3402,31.2576,31.2726,343000.0
2011-07-06 10:15:00,41.66,41.7,41.53,41.53,428500.0,31.2726,31.3026,31.175,31.175,428500.0
2011-07-06 10:20:00,41.53,41.82,41.51,41.78,692600.0,31.175,31.3927,31.16,31.3627,692600.0
2011-07-06 10:25:00,41.79,41.79,41.58,41.65,377600.0,31.3702,31.3702,31.2125,31.2651,377600.0
2011-07-06 10:30:00,41.66,41.67,41.55,41.6,745200.0,31.2726,31.2801,31.19,31.2276,745200.0
2011-07-06 10:35:00,41.6,41.71,41.58,41.7,393700.0,31.2276,31.3101,31.2125,31.3026,393700.0
2011-07-06 10:40:00,41.7,41.71,41.62,41.62,174600.0,31.3026,31.3101,31.2426,31.2426,174600.0
2011-07-06 10:45:00,41.63,41.69,41.6,41.65,258500.0,31.2501,31.2951,31.2276,31.2651,258500.0
2011-07-06 10:50:00,41.65,41.73,41.63,41.71,285400.0,31.2651,31.3251,31.2501,31.3101,285400.0
2011-07-06 10:55:00,41.7,41.75,41.68,41.7,184600.0,31.3026,31.3402,31.2876,31.3026,184600.0
2011-07-06 11:00:00,41.69,41.73,41.65,41.68,217400.0,31.2951,31.3251,31.2651,31.2876,217400.0
2011-07-06 11:05:00,41.68,41.78,41.67,41.7,283900.0,31.2876,31.3627,31.2801,31.3026,283900.0
2011-07-06 11:10:00,41.7,41.72,41.66,41.66,273500.0,31.3026,31.3176,31.2726,31.2726,273500.0
2011-07-06 11:15:00,41.66,41.72,41.61,41.71,230000.0,31.2726,31.3176,31.2351,31.3101,230000.0
2011-07-06 11:20:00,41.72,41.8,41.71,41.74,327700.0,31.3176,31.3777,31.3101,31.3326,327700.0
2011-07-06 11:25:00,41.73,41.77,41.71,41.75,160800.0,31.3251,31.3552,31.3101,31.3402,160800.0
2011-07-06 11:30:00,41.75,41.8,41.75,41.8,194400.0,31.3402,31.3777,31.3402,31.3777,194400.0
2011-07-06 11:35:00,41.8,41.99,41.79,41.86,317600.0,31.3777,31.5203,31.3702,31.4227,317600.0
2011-07-06 11:40:00,41.86,42.03,41.85,41.99,674800.0,31.4227,31.5503,31.4152,31.5203,674800.0
2011-07-06 11:45:00,41.98,42.0,41.94,41.96,288200.0,31.5128,31.5278,31.4828,31.4978,288200.0
2011-07-06 11:50:00,41.96,41.96,41.86,41.87,260900.0,31.4978,31.4978,31.4227,31.4302,260900.0
2011-07-06 11:55:00,41.86,41.92,41.78,41.84,287300.0,31.4227,31.4678,31.3627,31.4077,287300.0
2011-07-06 12:00:00,41.84,41.97,41.83,41.89,176400.0,31.4077,31.5053,31.4002,31.4452,176400.0
2011-07-06 12:05:00,41.89,41.93,41.86,41.93,129300.0,31.4452,31.4753,31.4227,31.4753,129300.0
2011-07-06 12:10:00,41.94,41.95,41.9,41.91,115500.0,31.4828,31.4903,31.4528,31.4603,115500.0
2011-07-06 12:15:00,41.91,41.93,41.88,41.91,142600.0,31.4603,31.4753,31.4377,31.4603,142600.0
2011-07-06 12:20:00,41.91,41.94,41.9,41.91,158300.0,31.4603,31.4828,31.4528,31.4603,158300.0
2011-07-06 12:25:00,41.91,41.94,41.89,41.93,153200.0,31.4603,31.4828,31.4452,31.4753,153200.0
2011-07-06 12:30:00,41.93,41.97,41.93,41.94,57800.0,31.4753,31.5053,31.4753,31.4828,57800.0
2011-07-06 12:35:00,41.94,42.03,41.93,42.0,157600.0,31.4828,31.5503,31.4753,31.5278,157600.0
2011-07-06 12:40:00,42.0,42.01,41.96,41.98,144000.0,31.5278,31.5353,31.4978,31.5128,144000.0
2011-07-06 12:45:00,41.98,41.98,41.95,41.96,106000.0,31.5128,31.5128,31.4903,31.4978,106000.0
2011-07-06 12:50:00,41.96,42.0,41.96,41.99,108200.0,31.4978,31.5278,31.4978,31.5203,108200.0
2011-07-06 12:55:00,41.99,42.04,41.99,42.01,119700.0,31.5203,31.5578,31.5203,31.5353,119700.0
2011-07-06 13:00:00,42.0,42.0,41.9,41.9,182600.0,31.5278,31.5278,31.4528,31.4528,182600.0
2011-07-06 13:05:00,41.9,41.92,41.87,41.88,159800.0,31.4528,31.4678,31.4302,31.4377,159800.0
2011-07-06 13:10:00,41.87,41.98,41.87,41.96,290200.0,31.4302,31.5128,31.4302,31.4978,290200.0
2011-07-06 13:15:00,41.96,41.96,41.91,41.92,134900.0,31.4978,31.4978,31.4603,31.4678,134900.0
2011-07-06 13:20:00,41.93,41.95,41.84,41.85,185500.0,31.4753,31.4903,31.4077,31.4152,185500.0
2011-07-06 13:25:00,41.85,41.9,41.84,41.9,166000.0,31.4152,31.4528,31.4077,31.4528,166000.0
2011-07-06 13:30:00,41.9,41.95,41.88,41.94,80700.0,31.4528,31.4903,31.4377,31.4828,80700.0
2011-07-06 13:35:00,41.94,41.95,41.9,41.95,129100.0,31.4828,31.4903,31.4528,31.4903,129100.0
2011-07-06 13:40:00,41.95,41.95,41.91,41.95,180400.0,31.4903,31.4903,31.4603,31.4903,180400.0
2011-07-06 13:45:00,41.95,41.97,41.93,41.95,88200.0,31.4903,31.5053,31.4753,31.4903,88200.0
2011-07-06 13:50:00,41.95,41.97,41.87,41.88,125500.0,31.4903,31.5053,31.4302,31.4377,125500.0
2011-07-06 13:55:00,41.88,41.92,41.87,41.9,186800.0,31.4377,31.4678,31.4302,31.4528,186800.0
2011-07-06 14:00:00,41.9,41.95,41.89,41.93,220900.0,31.4528,31.4903,31.4452,31.4753,220900.0
2011-07-06 14:05:00,41.93,41.93,41.88,41.88,176900.0,31.4753,31.4753,31.4377,31.4377,176900.0
2011-07-06 14:10:00,41.88,41.91,41.88,41.9,138700.0,31.4377,31.4603,31.4377,31.4528,138700.0
2011-07-06 14:15:00,41.9,41.91,41.85,41.87,178300.0,31.4528,31.4603,31.4152,31.4302,178300.0
2011-07-06 14:20:00,41.87,41.92,41.84,41.9,302200.0,31.4302,31.4678,31.4077,31.4528,302200.0
2011-07-06 14:25:00,41.9,41.94,41.89,41.93,140100.0,31.4528,31.4828,31.4452,31.4753,140100.0
2011-07-06 14:30:00,41.93,41.93,41.88,41.88,123100.0,31.4753,31.4753,31.4377,31.4377,123100.0
2011-07-06 14:35:00,41.89,41.92,41.88,41.89,153000.0,31.4452,31.4678,31.4377,31.4452,153000.0
2011-07-06 14:40:00,41.88,41.94,41.88,41.93,172200.0,31.4377,31.4828,31.4377,31.4753,172200.0
2011-07-06 14:45:00,41.94,41.99,41.93,41.95,238200.0,31.4828,31.5203,31.4753,31.4903,238200.0
2011-07-06 14:50:00,41.94,41.97,41.92,41.93,176800.0,31.4828,31.5053,31.4678,31.4753,176800.0
2011-07-06 14:55:00,41.93,41.98,41.88,41.9,291100.0,31.4753,31.5128,31.4377,31.4528,291100.0
2011-07-06 15:00:00,41.9,41.92,41.84,41.84,348100.0,31.4528,31.4678,31.4077,31.4077,348100.0
2011-07-06 15:05:00,41.85,41.92,41.8,41.91,290100.0,31.4152,31.4678,31.3777,31.4603,290100.0
2011-07-06 15:10:00,41.91,41.93,41.84,41.89,191900.0,31.4603,31.4753,31.4077,31.4452,191900.0
2011-07-06 15:15:00,41.89,41.94,41.88,41.92,271900.0,31.4452,31.4828,31.4377,31.4678,271900.0
2011-07-06 15:20:00,41.92,41.97,41.9,41.95,286300.0,31.4678,31.5053,31.4528,31.4903,286300.0
2011-07-06 15:25:00,41.95,41.95,41.91,41.94,158800.0,31.4903,31.4903,31.4603,31.4828,158800.0
2011-07-06 15:30:00,41.94,41.95,41.92,41.94,186800.0,31.4828,31.4903,31.4678,31.4828,186800.0
2011-07-06 15:35:00,41.94,41.95,41.9,41.92,242900.0,31.4828,31.4903,31.4528,31.4678,242900.0
2011-07-06 15:40:00,41.92,41.96,41.88,41.91,474500.0,31.4678,31.4978,31.4377,31.4603,474500.0
2011-07-06 15:45:00,41.92,41.95,41.89,41.91,396200.0,31.4678,31.4903,31.4452,31.4603,396200.0
2011-07-06 15:50:00,41.91,41.98,41.9,41.97,610500.0,31.4603,31.5128,31.4528,31.5053,610500.0
2011-07-06 15:55:00,41.97,42.03,41.95,42.02,910200.0,31.5053,31.5503,31.4903,31.5428,910200.0
2011-07-07 09:30:00,42.4,42.57,42.36,42.5,1023100.0,31.8281,31.9557,31.7981,31.9031,1023100.0
2011-07-07 09:35:00,42.51,42.53,42.41,42.43,489200.0,31.9107,31.9257,31.8356,31.8506,489200.0
2011-07-07 09:40:00,42.43,42.46,42.31,42.41,391200.0,31.8506,31.8731,31.7605,31.8356,391200.0
2011-07-07 09:45:00,42.42,42.49,42.38,42.39,303900.0,31.8431,31.8956,31.8131,31.8206,303900.0
2011-07-07 09:50:00,42.39,42.54,42.39,42.49,389900.0,31.8206,31.9332,31.8206,31.8956,389900.0
2011-07-07 09:55:00,42.49,42.54,42.42,42.43,594000.0,31.8956,31.9332,31.8431,31.8506,594000.0
2011-07-07 10:00:00,42.42,42.68,42.42,42.63,576000.0,31.8431,32.0383,31.8431,32.0007,576000.0
2011-07-07 10:05:00,42.64,42.67,42.57,42.67,458500.0,32.0082,32.0308,31.9557,32.0308,458500.0
2011-07-07 10:10:00,42.67,42.73,42.64,42.68,328400.0,32.0308,32.0758,32.0082,32.0383,328400.0
2011-07-07 10:15:00,42.67,42.7,42.63,42.65,237800.0,32.0308,32.0533,32.0007,32.0157,237800.0
2011-07-07 10:20:00,42.65,42.67,42.62,42.66,165300.0,32.0157,32.0308,31.9932,32.0233,165300.0
2011-07-07 10:25:00,42.66,42.67,42.63,42.66,116300.0,32.0233,32.0308,32.0007,32.0233,116300.0
2011-07-07 10:30:00,42.66,42.68,42.61,42.64,251400.0,32.0233,32.0383,31.9857,32.0082,251400.0
2011-07-07 10:35:00,42.64,42.65,42.58,42.59,251200.0,32.0082,32.0157,31.9632,31.9707,251200.0
2011-07-07 10:40:00,42.58,42.62,42.53,42.57,481500.0,31.9632,31.9932,31.9257,31.9557,481500.0
2011-07-07 10:45:00,42.57,42.65,42.57,42.63,359400.0,31.9557,32.0157,31.9557,32.0007,359400.0
2011-07-07 10:50:00,42.62,42.63,42.55,42.6,227500.0,31.9932,32.0007,31.9407,31.9782,227500.0
2011-07-07 10:55:00,42.6,42.63,42.58,42.62,169200.0,31.9782,32.0007,31.9632,31.9932,169200.0
2011-07-07 11:00:00,42.62,42.65,42.58,42.64,375900.0,31.9932,32.0157,31.9632,32.0082,375900.0
2011-07-07 11:05:00,42.64,42.64,42.58,42.6,306800.0,32.0082,32.0082,31.9632,31.9782,306800.0
2011-07-07 11:10:00,42.6,42.61,42.58,42.58,261300.0,31.9782,31.9857,31.9632,31.9632,261300.0
2011-07-07 11:15:00,42.58,42.64,42.57,42.64,306400.0,31.9632,32.0082,31.9557,32.0082,306400.0
2011-07-07 11:20:00,42.64,42.7,42.64,42.69,235900.0,32.0082,32.0533,32.0082,32.0458,235900.0
2011-07-07 11:25:00,42.69,42.7,42.65,42.66,327700.0,32.0458,32.0533,32.0157,32.0233,327700.0
2011-07-07 11:30:00,42.66,42.67,42.58,42.6,143700.0,32.0233,32.0308,31.9632,31.9782,143700.0
2011-07-07 11:35:00,42.61,42.61,42.54,42.6,306300.0,31.9857,31.9857,31.9332,31.9782,306300.0
2011-07-07 11:40:00,42.61,42.62,42.57,42.59,153000.0,31.9857,31.9932,31.9557,31.9707,153000.0
2011-07-07 11:45:00,42.59,42.68,42.59,42.66,120600.0,31.9707,32.0383,31.9707,32.0233,120600.0
2011-07-07 11:50:00,42.66,42.68,42.64,42.66,72700.0,32.0233,32.0383,32.0082,32.0233,72700.0
2011-07-07 11:55:00,42.67,42.69,42.65,42.65,48400.0,32.0308,32.0458,32.0157,32.0157,48400.0
2011-07-07 12:00:00,42.66,42.7,42.65,42.66,74500.0,32.0233,32.0533,32.0157,32.0233,74500.0
2011-07-07 12:05:00,42.67,42.69,42.62,42.64,163800.0,32.0308,32.0458,31.9932,32.0082,163800.0
2011-07-07 12:10:00,42.65,42.7,42.62,42.7,229800.0,32.0157,32.0533,31.9932,32.0533,229800.0
2011-07-07 12:15:00,42.7,42.71,42.68,42.71,137400.0,32.0533,32.0608,32.0383,32.0608,137400.0
2011-07-07 12:20:00,42.71,42.75,42.7,42.73,160000.0,32.0608,32.0908,32.0533,32.0758,160000.0
2011-07-07 12:25:00,42.73,42.78,42.73,42.78,157100.0,32.0758,32.1133,32.0758,32.1133,157100.0
2011-07-07 12:30:00,42.78,42.84,42.77,42.84,251100.0,32.1133,32.1584,32.1058,32.1584,251100.0
2011-07-07 12:35:00,42.84,42.87,42.83,42.86,231700.0,32.1584,32.1809,32.1509,32.1734,231700.0
2011-07-07 12:40:00,42.86,42.89,42.85,42.86,212000.0,32.1734,32.1959,32.1659,32.1734,212000.0
2011-07-07 12:45:00,42.86,42.87,42.81,42.83,191800.0,32.1734,32.1809,32.1359,32.1509,191800.0
2011-07-07 12:50:00,42.83,42.86,42.83,42.86,162400.0,32.1509,32.1734,32.1509,32.1734,162400.0
2011-07-07 12:55:00,42.86,42.86,42.83,42.83,128500.0,32.1734,32.1734,32.1509,32.1509,128500.0
2011-07-07 13:00:00,42.83,42.86,42.82,42.86,130600.0,32.1509,32.1734,32.1434,32.1734,130600.0
2011-07-07 13:05:00,42.86,42.9,42.84,42.89,96200.0,32.1734,32.2034,32.1584,32.1959,96200.0
2011-07-07 13:10:00,42.89,42.93,42.86,42.88,266000.0,32.1959,32.2259,32.1734,32.1884,266000.0
2011-07-07 13:15:00,42.88,42.94,42.87,42.94,157500.0,32.1884,32.2334,32.1809,32.2334,157500.0
2011-07-07 13:20:00,42.94,42.96,42.92,42.93,123000.0,32.2334,32.2485,32.2184,32.2259,123000.0
2011-07-07 13:25:00,42.93,42.93,42.9,42.92,111900.0,32.2259,32.2259,32.2034,32.2184,111900.0
2011-07-07 13:30:00,42.91,42.92,42.86,42.89,234500.0,32.2109,32.2184,32.1734,32.1959,234500.0
2011-07-07 13:35:00,42.9,42.91,42.87,42.87,96200.0,32.2034,32.2109,32.1809,32.1809,96200.0
2011-07-07 13:40:00,42.87,42.9,42.87,42.89,71900.0,32.1809,32.2034,32.1809,32.1959,71900.0
2011-07-07 13:45:00,42.89,42.9,42.83,42.84,108700.0,32.1959,32.2034,32.1509,32.1584,108700.0
2011-07-07 13:50:00,42.84,42.86,42.82,42.82,106600.0,32.1584,32.1734,32.1434,32.1434,106600.0
2011-07-07 13:55:00,42.82,42.82,42.77,42.77,179800.0,32.1434,32.1434,32.1058,32.1058,179800.0
2011-07-07 14:00:00,42.77,42.79,42.76,42.76,205900.0,32.1058,32.1208,32.0983,32.0983,205900.0
2011-07-07 14:05:00,42.76,42.81,42.76,42.81,80400.0,32.0983,32.1359,32.0983,32.1359,80400.0
2011-07-07 14:10:00,42.81,42.83,42.79,42.8,96200.0,32.1359,32.1509,32.1208,32.1283,96200.0
2011-07-07 14:15:00,42.81,42.85,42.8,42.84,118900.0,32.1359,32.1659,32.1283,32.1584,118900.0
2011-07-07 14:20:00,42.85,42.86,42.81,42.81,225100.0,32.1659,32.1734,32.1359,32.1359,225100.0
2011-07-07 14:25:00,42.81,42.86,42.79,42.8,325600.0,32.1359,32.1734,32.1208,32.1283,325600.0
2011-07-07 14:30:00,42.8,42.83,42.8,42.83,114400.0,32.1283,32.1509,32.1283,32.1509,114400.0
2011-07-07 14:35:00,42.82,42.83,42.81,42.81,43200.0,32.1434,32.1509,32.1359,32.1359,43200.0
2011-07-07 14:40:00,42.81,42.85,42.81,42.82,81700.0,32.1359,32.1659,32.1359,32.1434,81700.0
2011-07-07 14:45:00,42.82,42.83,42.8,42.8,100400.0,32.1434,32.1509,32.1283,32.1283,100400.0
2011-07-07 14:50:00,42.8,42.8,42.75,42.76,230600.0,32.1283,32.1283,32.0908,32.0983,230600.0
2011-07-07 14:55:00,42.77,42.78,42.72,42.76,200400.0,32.1058,32.1133,32.0683,32.0983,200400.0
2011-07-07 15:00:00,42.76,42.77,42.74,42.77,146300.0,32.0983,32.1058,32.0833,32.1058,146300.0
2011-07-07 15:05:00,42.77,42.81,42.76,42.78,152700.0,32.1058,32.1359,32.0983,32.1133,152700.0
2011-07-07 15:10:00,42.79,42.8,42.76,42.77,160600.0,32.1208,32.1283,32.0983,32.1058,160600.0
2011-07-07 15:15:00,42.77,42.78,42.74,42.74,178900.0,32.1058,32.1133,32.0833,32.0833,178900.0
2011-07-07 15:20:00,42.74,42.76,42.71,42.71,123800.0,32.0833,32.0983,32.0608,32.0608,123800.0
2011-07-07 15:25:00,42.71,42.73,42.64,42.66,295800.0,32.0608,32.0758,32.0082,32.0233,295800.0
2011-07-07 15:30:00,42.65,42.7,42.61,42.69,460700.0,32.0157,32.0533,31.9857,32.0458,460700.0
2011-07-07 15:35:00,42.69,42.7,42.65,42.65,324600.0,32.0458,32.0533,32.0157,32.0157,324600.0
2011-07-07 15:40:00,42.66,42.71,42.64,42.69,363600.0,32.0233,32.0608,32.0082,32.0458,363600.0
2011-07-07 15:45:00,42.68,42.69,42.57,42.63,705000.0,32.0383,32.0458,31.9557,32.0007,705000.0
2011-07-07 15:50:00,42.63,42.67,42.62,42.65,658800.0,32.0007,32.0308,31.9932,32.0157,658800.0
2011-07-07 15:55:00,42.66,42.66,42.62,42.65,1169300.0,32.0233,32.0233,31.9932,32.0157,1169300.0
2011-07-08 09:30:00,42.08,42.25,41.92,42.19,1241200.0,31.5879,31.7155,31.4678,31.6704,1241200.0
2011-07-08 09:35:00,42.19,42.23,42.14,42.19,697100.0,31.6704,31.7005,31.6329,31.6704,697100.0
2011-07-08 09:40:00,42.19,42.2,42.04,42.14,566000.0,31.6704,31.6779,31.5578,31.6329,566000.0
2011-07-08 09:45:00,42.14,42.15,42.05,42.1,463200.0,31.6329,31.6404,31.5653,31.6029,463200.0
2011-07-08 09:50:00,42.1,42.16,42.07,42.09,288200.0,31.6029,31.6479,31.5804,31.5954,288200.0
2011-07-08 09:55:00,42.08,42.14,42.06,42.12,292800.0,31.5879,31.6329,31.5729,31.6179,292800.0
2011-07-08 10:00:00,42.12,42.13,42.07,42.07,337400.0,31.6179,31.6254,31.5804,31.5804,337400.0
2011-07-08 10:05:00,42.07,42.19,42.03,42.06,456200.0,31.5804,31.6704,31.5503,31.5729,456200.0
2011-07-08 10:10:00,42.07,42.09,41.95,42.04,366200.0,31.5804,31.5954,31.4903,31.5578,366200.0
2011-07-08 10:15:00,42.04,42.09,41.92,41.93,380100.0,31.5578,31.5954,31.4678,31.4753,380100.0
2011-07-08 10:20:00,41.93,42.02,41.9,42.01,274100.0,31.4753,31.5428,31.4528,31.5353,274100.0
2011-07-08 10:25:00,42.0,42.03,41.94,42.01,177300.0,31.5278,31.5503,31.4828,31.5353,177300.0
2011-07-08 10:30:00,42.0,42.02,41.91,42.01,289100.0,31.5278,31.5428,31.4603,31.5353,289100.0
2011-07-08 10:35:00,42.02,42.09,41.98,42.05,263000.0,31.5428,31.5954,31.5128,31.5653,263000.0
2011-07-08 10:40:00,42.05,42.12,41.94,41.94,307100.0,31.5653,31.6179,31.4828,31.4828,307100.0
2011-07-08 10:45:00,41.95,42.04,41.92,41.99,241400.0,31.4903,31.5578,31.4678,31.5203,241400.0
2011-07-08 10:50:00,41.99,42.0,41.91,41.98,314500.0,31.5203,31.5278,31.4603,31.5128,314500.0
2011-07-08 10:55:00,41.98,42.02,41.96,41.99,166100.0,31.5128,31.5428,31.4978,31.5203,166100.0
2011-07-08 11:00:00,41.99,41.99,41.91,41.91,322900.0,31.5203,31.5203,31.4603,31.4603,322900.0
2011-07-08 11:05:00,41.91,41.95,41.9,41.91,176000.0,31.4603,31.4903,31.4528,31.4603,176000.0
2011-07-08 11:10:00,41.91,41.92,41.84,41.9,429000.0,31.4603,31.4678,31.4077,31.4528,429000.0
2011-07-08 11:15:00,41.9,41.94,41.86,41.92,182900.0,31.4528,31.4828,31.4227,31.4678,182900.0
2011-07-08 11:20:00,41.92,41.94,41.86,41.89,96700.0,31.4678,31.4828,31.4227,31.4452,96700.0
2011-07-08 11:25:00,41.89,41.91,41.86,41.87,92500.0,31.4452,31.4603,31.4227,31.4302,92500.0
2011-07-08 11:30:00,41.87,41.88,41.83,41.87,110500.0,31.4302,31.4377,31.4002,31.4302,110500.0
2011-07-08 11:35:00,41.87,42.02,41.87,42.0,242300.0,31.4302,31.5428,31.4302,31.5278,242300.0
2011-07-08 11:40:00,42.0,42.01,41.96,41.97,141700.0,31.5278,31.5353,31.4978,31.5053,141700.0
2011-07-08 11:45:00,41.97,42.0,41.95,41.99,114300.0,31.5053,31.5278,31.4903,31.5203,114300.0
2011-07-08 11:50:00,41.98,41.99,41.94,41.97,210200.0,31.5128,31.5203,31.4828,31.5053,210200.0
2011-07-08 11:55:00,41.97,42.02,41.97,42.02,278200.0,31.5053,31.5428,31.5053,31.5428,278200.0
2011-07-08 12:00:00,42.03,42.08,42.02,42.07,203100.0,31.5503,31.5879,31.5428,31.5804,203100.0
2011-07-08 12:05:00,42.07,42.12,42.06,42.09,320100.0,31.5804,31.6179,31.5729,31.5954,320100.0
2011-07-08 12:10:00,42.09,42.1,42.0,42.02,167800.0,31.5954,31.6029,31.5278,31.5428,167800.0
2011-07-08 12:15:00,42.01,42.04,41.99,42.0,91100.0,31.5353,31.5578,31.5203,31.5278,91100.0
2011-07-08 12:20:00,42.0,42.02,41.97,41.99,99800.0,31.5278,31.5428,31.5053,31.5203,99800.0
2011-07-08 12:25:00,42.0,42.01,41.96,41.99,102200.0,31.5278,31.5353,31.4978,31.5203,102200.0
2011-07-08 12:30:00,41.99,42.0,41.98,41.99,27500.0,31.5203,31.5278,31.5128,31.5203,27500.0
2011-07-08 12:35:00,42.0,42.09,41.98,42.09,123300.0,31.5278,31.5954,31.5128,31.5954,123300.0
2011-07-08 12:40:00,42.08,42.1,42.06,42.06,86300.0,31.5879,31.6029,31.5729,31.5729,86300.0
2011-07-08 12:45:00,42.06,42.12,42.06,42.11,125100.0,31.5729,31.6179,31.5729,31.6104,125100.0
2011-07-08 12:50:00,42.11,42.12,42.05,42.06,127100.0,31.6104,31.6179,31.5653,31.5729,127100.0
2011-07-08 12:55:00,42.05,42.06,42.02,42.03,86700.0,31.5653,31.5729,31.5428,31.5503,86700.0
2011-07-08 13:00:00,42.03,42.03,41.98,41.99,127300.0,31.5503,31.5503,31.5128,31.5203,127300.0
2011-07-08 13:05:00,42.0,42.05,41.99,42.04,100600.0,31.5278,31.5653,31.5203,31.5578,100600.0
2011-07-08 13:10:00,42.05,42.05,41.99,42.0,215400.0,31.5653,31.5653,31.5203,31.5278,215400.0
2011-07-08 13:15:00,42.0,42.07,41.98,42.05,256200.0,31.5278,31.5804,31.5128,31.5653,256200.0
2011-07-08 13:20:00,42.05,42.1,42.03,42.09,123800.0,31.5653,31.6029,31.5503,31.5954,123800.0
2011-07-08 13:25:00,42.1,42.2,42.1,42.2,148400.0,31.6029,31.6779,31.6029,31.6779,148400.0
2011-07-08 13:30:00,42.19,42.24,42.18,42.23,220600.0,31.6704,31.708,31.6629,31.7005,220600.0
2011-07-08 13:35:00,42.24,42.24,42.13,42.15,265400.0,31.708,31.708,31.6254,31.6404,265400.0
2011-07-08 13:40:00,42.15,42.18,42.13,42.14,123700.0,31.6404,31.6629,31.6254,31.6329,123700.0
2011-07-08 13:45:00,42.13,42.15,42.03,42.04,151100.0,31.6254,31.6404,31.5503,31.5578,151100.0
2011-07-08 13:50:00,42.05,42.09,42.05,42.09,96300.0,31.5653,31.5954,31.5653,31.5954,96300.0
2011-07-08 13:55:00,42.09,42.09,42.05,42.06,82200.0,31.5954,31.5954,31.5653,31.5729,82200.0
2011-07-08 14:00:00,42.05,42.07,42.03,42.05,134900.0,31.5653,31.5804,31.5503,31.5653,134900.0
2011-07-08 14:05:00,42.05,42.12,42.05,42.11,189700.0,31.5653,31.6179,31.5653,31.6104,189700.0
2011-07-08 14:10:00,42.11,42.12,42.04,42.05,105000.0,31.6104,31.6179,31.5578,31.5653,105000.0
2011-07-08 14:15:00,42.05,42.05,41.98,42.03,172200.0,31.5653,31.5653,31.5128,31.5503,172200.0
2011-07-08 14:20:00,42.02,42.03,41.98,42.0,142800.0,31.5428,31.5503,31.5128,31.5278,142800.0
2011-07-08 14:25:00,42.0,42.01,41.98,41.99,50400.0,31.5278,31.5353,31.5128,31.5203,50400.0
2011-07-08 14:30:00,42.0,42.02,41.99,42.01,201700.0,31.5278,31.5428,31.5203,31.5353,201700.0
2011-07-08 14:35:00,42.01,42.02,41.96,42.0,160400.0,31.5353,31.5428,31.4978,31.5278,160400.0
2011-07-08 14:40:00,42.0,42.01,41.97,41.98,104700.0,31.5278,31.5353,31.5053,31.5128,104700.0
2011-07-08 14:45:00,41.99,42.01,41.97,42.0,93100.0,31.5203,31.5353,31.5053,31.5278,93100.0
2011-07-08 14:50:00,42.0,42.01,41.95,41.97,122900.0,31.5278,31.5353,31.4903,31.5053,122900.0
2011-07-08 14:55:00,41.97,42.0,41.97,41.98,99200.0,31.5053,31.5278,31.5053,31.5128,99200.0
2011-07-08 15:00:00,41.99,42.02,41.97,42.02,289600.0,31.5203,31.5428,31.5053,31.5428,289600.0
2011-07-08 15:05:00,42.02,42.04,41.97,41.99,229400.0,31.5428,31.5578,31.5053,31.5203,229400.0
2011-07-08 15:10:00,41.99,42.01,41.97,41.99,130000.0,31.5203,31.5353,31.5053,31.5203,130000.0
2011-07-08 15:15:00,42.0,42.0,41.93,41.94,326500.0,31.5278,31.5278,31.4753,31.4828,326500.0
2011-07-08 15:20:00,41.95,41.97,41.93,41.93,226200.0,31.4903,31.5053,31.4753,31.4753,226200.0
2011-07-08 15:25:00,41.92,41.95,41.91,41.91,276200.0,31.4678,31.4903,31.4603,31.4603,276200.0
2011-07-08 15:30:00,41.91,42.0,41.9,41.99,462000.0,31.4603,31.5278,31.4528,31.5203,462000.0
2011-07-08 15:35:00,41.99,42.03,41.99,42.0,346600.0,31.5203,31.5503,31.5203,31.5278,346600.0
2011-07-08 15:40:00,42.0,42.03,41.99,41.99,327900.0,31.5278,31.5503,31.5203,31.5203,327900.0
2011-07-08 15:45:00,42.0,42.03,42.0,42.03,507100.0,31.5278,31.5503,31.5278,31.5503,507100.0
2011-07-08 15:50:00,42.02,42.03,41.99,42.03,760300.0,31.5428,31.5503,31.5203,31.5503,760300.0
2011-07-08 15:55:00,42.03,42.05,42.02,42.04,1009100.0,31.5503,31.5653,31.5428,31.5578,1009100.0
2011-07-11 09:30:00,41.28,41.4,41.12,41.18,1237800.0,30.9873,31.0774,30.8672,30.9123,1237800.0
2011-07-11 09:35:00,41.18,41.31,41.14,41.28,883500.0,30.9123,31.0099,30.8822,30.9873,883500.0
2011-07-11 09:40:00,41.28,41.3,41.13,41.17,837200.0,30.9873,31.0024,30.8747,30.9048,837200.0
2011-07-11 09:45:00,41.18,41.22,41.14,41.15,425900.0,30.9123,30.9423,30.8822,30.8898,425900.0
2011-07-11 09:50:00,41.15,41.22,41.12,41.17,445500.0,30.8898,30.9423,30.8672,30.9048,445500.0
2011-07-11 09:55:00,41.17,41.22,41.08,41.09,531800.0,30.9048,30.9423,30.8372,30.8447,531800.0
2011-07-11 10:00:00,41.09,41.13,41.01,41.08,757400.0,30.8447,30.8747,30.7847,30.8372,757400.0
2011-07-11 10:05:00,41.08,41.08,40.95,40.95,802400.0,30.8372,30.8372,30.7396,30.7396,802400.0
2011-07-11 10:10:00,40.96,40.96,40.8,40.91,702700.0,30.7471,30.7471,30.627,30.7096,702700.0
2011-07-11 10:15:00,40.91,40.93,40.76,40.78,342800.0,30.7096,30.7246,30.597,30.612,342800.0
2011-07-11 10:20:00,40.78,40.84,40.57,40.78,841900.0,30.612,30.657,30.4544,30.612,841900.0
2011-07-11 10:25:00,40.79,40.8,40.7,40.75,653000.0,30.6195,30.627,30.552,30.5895,653000.0
2011-07-11 10:30:00,40.75,40.79,40.71,40.77,709200.0,30.5895,30.6195,30.5595,30.6045,709200.0
2011-07-11 10:35:00,40.77,40.78,40.7,40.72,590000.0,30.6045,30.612,30.552,30.567,590000.0
2011-07-11 10:40:00,40.72,40.73,40.6,40.61,739800.0,30.567,30.5745,30.4769,30.4844,739800.0
2011-07-11 10:45:00,40.61,40.63,40.51,40.57,788500.0,30.4844,30.4994,30.4093,30.4544,788500.0
2011-07-11 10:50:00,40.57,40.58,40.45,40.46,571800.0,30.4544,30.4619,30.3643,30.3718,571800.0
2011-07-11 10:55:00,40.46,40.5,40.4,40.44,469900.0,30.3718,30.4018,30.3268,30.3568,469900.0
2011-07-11 11:00:00,40.44,40.5,40.43,40.45,291600.0,30.3568,30.4018,30.3493,30.3643,291600.0
2011-07-11 11:05:00,40.45,40.55,40.44,40.54,497100.0,30.3643,30.4394,30.3568,30.4318,497100.0
2011-07-11 11:10:00,40.54,40.57,40.45,40.52,305500.0,30.4318,30.4544,30.3643,30.4168,305500.0
2011-07-11 11:15:00,40.52,40.54,40.47,40.51,284100.0,30.4168,30.4318,30.3793,30.4093,284100.0
2011-07-11 11:20:00,40.52,40.54,40.47,40.49,463600.0,30.4168,30.4318,30.3793,30.3943,463600.0
2011-07-11 11:25:00,40.48,40.55,40.45,40.52,227500.0,30.3868,30.4394,30.3643,30.4168,227500.0
2011-07-11 11:30:00,40.53,40.58,40.49,40.54,369700.0,30.4243,30.4619,30.3943,30.4318,369700.0
2011-07-11 11:35:00,40.54,40.56,40.51,40.56,209200.0,30.4318,30.4469,30.4093,30.4469,209200.0
2011-07-11 11:40:00,40.56,40.63,40.55,40.6,249100.0,30.4469,30.4994,30.4394,30.4769,249100.0
2011-07-11 11:45:00,40.61,40.67,40.6,40.63,162700.0,30.4844,30.5294,30.4769,30.4994,162700.0
2011-07-11 11:50:00,40.63,40.73,40.62,40.73,193700.0,30.4994,30.5745,30.4919,30.5745,193700.0
2011-07-11 11:55:00,40.73,40.82,40.72,40.73,365300.0,30.5745,30.642,30.567,30.5745,365300.0
2011-07-11 12:00:00,40.74,40.78,40.71,40.78,229200.0,30.582,30.612,30.5595,30.612,229200.0
2011-07-11 12:05:00,40.78,40.82,40.75,40.81,268800.0,30.612,30.642,30.5895,30.6345,268800.0
2011-07-11 12:10:00,40.8,40.85,40.78,40.8,183100.0,30.627,30.6646,30.612,30.627,183100.0
2011-07-11 12:15:00,40.8,40.91,40.8,40.86,253900.0,30.627,30.7096,30.627,30.6721,253900.0
2011-07-11 12:20:00,40.86,40.87,40.8,40.8,230800.0,30.6721,30.6796,30.627,30.627,230800.0
2011-07-11 12:25:00,40.81,40.84,40.78,40.83,236400.0,30.6345,30.657,30.612,30.6495,236400.0
2011-07-11 12:30:00,40.84,40.84,40.77,40.79,288300.0,30.657,30.657,30.6045,30.6195,288300.0
2011-07-11 12:35:00,40.78,40.82,40.73,40.74,260500.0,30.612,30.642,30.5745,30.582,260500.0
2011-07-11 12:40:00,40.75,40.79,40.74,40.78,206900.0,30.5895,30.6195,30.582,30.612,206900.0
2011-07-11 12:45:00,40.78,40.78,40.72,40.73,284500.0,30.612,30.612,30.567,30.5745,284500.0
2011-07-11 12:50:00,40.74,40.75,40.67,40.72,351500.0,30.582,30.5895,30.5294,30.567,351500.0
2011-07-11 12:55:00,40.72,40.73,40.71,40.72,117600.0,30.567,30.5745,30.5595,30.567,117600.0
2011-07-11 13:00:00,40.72,40.75,40.71,40.72,259100.0,30.567,30.5895,30.5595,30.567,259100.0
2011-07-11 13:05:00,40.71,40.73,40.65,40.67,426000.0,30.5595,30.5745,30.5144,30.5294,426000.0
2011-07-11 13:10:00,40.68,40.68,40.62,40.66,263600.0,30.5369,30.5369,30.4919,30.5219,263600.0
2011-07-11 13:15:00,40.66,40.66,40.55,40.58,415200.0,30.5219,30.5219,30.4394,30.4619,415200.0
2011-07-11 13:20:00,40.57,40.66,40.57,40.65,243300.0,30.4544,30.5219,30.4544,30.5144,243300.0
2011-07-11 13:25:00,40.65,40.66,40.61,40.61,398700.0,30.5144,30.5219,30.4844,30.4844,398700.0
2011-07-11 13:30:00,40.62,40.64,40.6,40.6,333400.0,30.4919,30.5069,30.4769,30.4769,333400.0
2011-07-11 13:35:00,40.61,40.61,40.56,40.57,268300.0,30.4844,30.4844,30.4469,30.4544,268300.0
2011-07-11 13:40:00,40.57,40.57,40.47,40.5,411400.0,30.4544,30.4544,30.3793,30.4018,411400.0
2011-07-11 13:45:00,40.5,40.5,40.47,40.5,290100.0,30.4018,30.4018,30.3793,30.4018,290100.0
2011-07-11 13:50:00,40.5,40.51,40.47,40.5,420000.0,30.4018,30.4093,30.3793,30.4018,420000.0
2011-07-11 13:55:00,40.5,40.5,40.49,40.49,128600.0,30.4018,30.4018,30.3943,30.3943,128600.0
2011-07-11 14:00:00,40.49,40.5,40.45,40.46,286700.0,30.3943,30.4018,30.3643,30.3718,286700.0
2011-07-11 14:05:00,40.46,40.47,40.43,40.44,335100.0,30.3718,30.3793,30.3493,30.3568,335100.0
2011-07-11 14:10:00,40.45,40.45,40.4,40.4,300100.0,30.3643,30.3643,30.3268,30.3268,300100.0
2011-07-11 14:15:00,40.4,40.4,40.22,40.23,780300.0,30.3268,30.3268,30.1916,30.1991,780300.0
2011-07-11 14:20:00,40.23,40.26,40.15,40.16,709600.0,30.1991,30.2217,30.1391,30.1466,709600.0
2011-07-11 14:25:00,40.15,40.19,40.15,40.19,438400.0,30.1391,30.1691,30.1391,30.1691,438400.0
2011-07-11 14:30:00,40.19,40.2,40.1,40.16,676400.0,30.1691,30.1766,30.1016,30.1466,676400.0
2011-07-11 14:35:00,40.15,40.18,40.13,40.14,428200.0,30.1391,30.1616,30.1241,30.1316,428200.0
2011-07-11 14:40:00,40.14,40.15,40.08,40.1,492400.0,30.1316,30.1391,30.0865,30.1016,492400.0
2011-07-11 14:45:00,40.1,40.1,40.01,40.01,546100.0,30.1016,30.1016,30.034,30.034,546100.0
2011-07-11 14:50:00,40.01,40.05,39.92,40.03,1314500.0,30.034,30.064,29.9664,30.049,1314500.0
2011-07-11 14:55:00,40.02,40.1,40.01,40.1,561100.0,30.0415,30.1016,30.034,30.1016,561100.0
2011-07-11 15:00:00,40.1,40.14,40.09,40.14,535500.0,30.1016,30.1316,30.0941,30.1316,535500.0
2011-07-11 15:05:00,40.14,40.15,39.99,40.03,679300.0,30.1316,30.1391,30.019,30.049,679300.0
2011-07-11 15:10:00,40.03,40.04,39.97,40.0,638800.0,30.049,30.0565,30.004,30.0265,638800.0
2011-07-11 15:15:00,40.0,40.0,39.91,39.91,688800.0,30.0265,30.0265,29.9589,29.9589,688800.0
2011-07-11 15:20:00,39.92,39.96,39.88,39.89,699000.0,29.9664,29.9965,29.9364,29.9439,699000.0
2011-07-11 15:25:00,39.89,39.94,39.86,39.94,962800.0,29.9439,29.9815,29.9214,29.9815,962800.0
2011-07-11 15:30:00,39.93,39.95,39.89,39.9,1020900.0,29.9739,29.989,29.9439,29.9514,1020900.0
2011-07-11 15:35:00,39.91,39.91,39.69,39.69,1052100.0,29.9589,29.9589,29.7938,29.7938,1052100.0
2011-07-11 15:40:00,39.69,39.76,39.68,39.69,1267600.0,29.7938,29.8463,29.7863,29.7938,1267600.0
2011-07-11 15:45:00,39.7,39.75,39.61,39.62,1300700.0,29.8013,29.8388,29.7337,29.7412,1300700.0
2011-07-11 15:50:00,39.62,39.65,39.57,39.59,1688700.0,29.7412,29.7638,29.7037,29.7187,1688700.0
2011-07-11 15:55:00,39.6,39.85,39.59,39.79,3581100.0,29.7262,29.9139,29.7187,29.8689,3581100.0
2011-07-12 09:30:00,39.45,39.64,39.37,39.48,1308600.0,29.6136,29.7563,29.5536,29.6361,1308600.0
2011-07-12 09:35:00,39.49,39.97,39.47,39.92,1205900.0,29.6437,30.004,29.6286,29.9664,1205900.0
2011-07-12 09:40:00,39.93,40.01,39.7,39.75,1183200.0,29.9739,30.034,29.8013,29.8388,1183200.0
2011-07-12 09:45:00,39.75,39.8,39.59,39.68,923000.0,29.8388,29.8764,29.7187,29.7863,923000.0
2011-07-12 09:50:00,39.67,39.85,39.66,39.79,1162000.0,29.7788,29.9139,29.7713,29.8689,1162000.0
2011-07-12 09:55:00,39.79,39.96,39.79,39.84,1093900.0,29.8689,29.9965,29.8689,29.9064,1093900.0
2011-07-12 10:00:00,39.85,39.96,39.83,39.91,702400.0,29.9139,29.9965,29.8989,29.9589,702400.0
2011-07-12 10:05:00,39.92,40.02,39.87,39.91,599600.0,29.9664,30.0415,29.9289,29.9589,599600.0
2011-07-12 10:10:00,39.91,39.94,39.81,39.81,410300.0,29.9589,29.9815,29.8839,29.8839,410300.0
2011-07-12 10:15:00,39.81,39.93,39.8,39.9,587400.0,29.8839,29.9739,29.8764,29.9514,587400.0
2011-07-12 10:20:00,39.89,39.93,39.81,39.83,306700.0,29.9439,29.9739,29.8839,29.8989,306700.0
2011-07-12 10:25:00,39.82,39.84,39.75,39.8,735100.0,29.8914,29.9064,29.8388,29.8764,735100.0
2011-07-12 10:30:00,39.81,39.81,39.75,39.8,609200.0,29.8839,29.8839,29.8388,29.8764,609200.0
2011-07-12 10:35:00,39.8,39.82,39.76,39.76,433700.0,29.8764,29.8914,29.8463,29.8463,433700.0
2011-07-12 10:40:00,39.76,39.78,39.66,39.7,390700.0,29.8463,29.8613,29.7713,29.8013,390700.0
2011-07-12 10:45:00,39.7,39.79,39.69,39.73,447500.0,29.8013,29.8689,29.7938,29.8238,447500.0
2011-07-12 10:50:00,39.72,39.73,39.62,39.65,518200.0,29.8163,29.8238,29.7412,29.7638,518200.0
2011-07-12 10:55:00,39.66,39.8,39.65,39.78,481700.0,29.7713,29.8764,29.7638,29.8613,481700.0
2011-07-12 11:00:00,39.78,39.79,39.72,39.76,730100.0,29.8613,29.8689,29.8163,29.8463,730100.0
2011-07-12 11:05:00,39.76,39.77,39.72,39.75,323500.0,29.8463,29.8538,29.8163,29.8388,323500.0
2011-07-12 11:10:00,39.75,39.76,39.71,39.72,225000.0,29.8388,29.8463,29.8088,29.8163,225000.0
2011-07-12 11:15:00,39.72,39.76,39.69,39.73,304400.0,29.8163,29.8463,29.7938,29.8238,304400.0
2011-07-12 11:20:00,39.73,39.78,39.71,39.77,377100.0,29.8238,29.8613,29.8088,29.8538,377100.0
2011-07-12 11:25:00,39.78,39.78,39.73,39.74,306200.0,29.8613,29.8613,29.8238,29.8313,306200.0
2011-07-12 11:30:00,39.74,39.75,39.67,39.69,434600.0,29.8313,29.8388,29.7788,29.7938,434600.0
2011-07-12 11:35:00,39.68,39.69,39.62,39.62,348300.0,29.7863,29.7938,29.7412,29.7412,348300.0
2011-07-12 11:40:00,39.62,39.72,39.62,39.7,493100.0,29.7412,29.8163,29.7412,29.8013,493100.0
2011-07-12 11:45:00,39.7,39.71,39.66,39.68,335200.0,29.8013,29.8088,29.7713,29.7863,335200.0
2011-07-12 11:50:00,39.68,39.71,39.67,39.7,229300.0,29.7863,29.8088,29.7788,29.8013,229300.0
2011-07-12 11:55:00,39.7,39.7,39.68,39.7,226300.0,29.8013,29.8013,29.7863,29.8013,226300.0
2011-07-12 12:00:00,39.7,39.7,39.6,39.61,219400.0,29.8013,29.8013,29.7262,29.7337,219400.0
2011-07-12 12:05:00,39.62,39.66,39.6,39.65,288500.0,29.7412,29.7713,29.7262,29.7638,288500.0
2011-07-12 12:10:00,39.64,39.66,39.63,39.64,165100.0,29.7563,29.7713,29.7487,29.7563,165100.0
2011-07-12 12:15:00,39.63,39.63,39.59,39.62,343600.0,29.7487,29.7487,29.7187,29.7412,343600.0
2011-07-12 12:20:00,39.63,39.68,39.61,39.65,228700.0,29.7487,29.7863,29.7337,29.7638,228700.0
2011-07-12 12:25:00,39.65,39.67,39.61,39.66,292400.0,29.7638,29.7788,29.7337,29.7713,292400.0
2011-07-12 12:30:00,39.66,39.68,39.65,39.65,126500.0,29.7713,29.7863,29.7638,29.7638,126500.0
2011-07-12 12:35:00,39.65,39.67,39.62,39.64,253300.0,29.7638,29.7788,29.7412,29.7563,253300.0
2011-07-12 12:40:00,39.64,39.68,39.63,39.63,422600.0,29.7563,29.7863,29.7487,29.7487,422600.0
2011-07-12 12:45:00,39.64,39.65,39.55,39.55,251700.0,29.7563,29.7638,29.6887,29.6887,251700.0
2011-07-12 12:50:00,39.55,39.56,39.5,39.5,287000.0,29.6887,29.6962,29.6512,29.6512,287000.0
2011-07-12 12:55:00,39.5,39.54,39.5,39.52,307800.0,29.6512,29.6812,29.6512,29.6662,307800.0
2011-07-12 13:00:00,39.53,39.55,39.48,39.55,396900.0,29.6737,29.6887,29.6361,29.6887,396900.0
2011-07-12 13:05:00,39.55,39.62,39.55,39.61,223800.0,29.6887,29.7412,29.6887,29.7337,223800.0
2011-07-12 13:10:00,39.61,39.66,39.6,39.61,251600.0,29.7337,29.7713,29.7262,29.7337,251600.0
2011-07-12 13:15:00,39.61,39.62,39.52,39.55,294200.0,29.7337,29.7412,29.6662,29.6887,294200.0
2011-07-12 13:20:00,39.55,39.55,39.52,39.54,106500.0,29.6887,29.6887,29.6662,29.6812,106500.0
2011-07-12 13:25:00,39.55,39.55,39.41,39.46,345900.0,29.6887,29.6887,29.5836,29.6211,345900.0
2011-07-12 13:30:00,39.46,39.54,39.45,39.54,297000.0,29.6211,29.6812,29.6136,29.6812,297000.0
2011-07-12 13:35:00,39.53,39.57,39.53,39.56,198300.0,29.6737,29.7037,29.6737,29.6962,198300.0
2011-07-12 13:40:00,39.56,39.59,39.55,39.56,341500.0,29.6962,29.7187,29.6887,29.6962,341500.0
2011-07-12 13:45:00,39.55,39.57,39.53,39.53,167600.0,29.6887,29.7037,29.6737,29.6737,167600.0
2011-07-12 13:50:00,39.53,39.54,39.46,39.46,178300.0,29.6737,29.6812,29.6211,29.6211,178300.0
2011-07-12 13:55:00,39.46,39.48,39.4,39.41,225100.0,29.6211,29.6361,29.5761,29.5836,225100.0
2011-07-12 14:00:00,39.41,39.55,39.4,39.51,408600.0,29.5836,29.6887,29.5761,29.6587,408600.0
2011-07-12 14:05:00,39.51,39.63,39.49,39.6,308300.0,29.6587,29.7487,29.6437,29.7262,308300.0
2011-07-12 14:10:00,39.6,39.77,39.6,39.67,570700.0,29.7262,29.8538,29.7262,29.7788,570700.0
2011-07-12 14:15:00,39.67,39.79,39.67,39.76,392600.0,29.7788,29.8689,29.7788,29.8463,392600.0
2011-07-12 14:20:00,39.77,39.86,39.74,39.74,411100.0,29.8538,29.9214,29.8313,29.8313,411100.0
2011-07-12 14:25:00,39.75,39.75,39.64,39.7,608500.0,29.8388,29.8388,29.7563,29.8013,608500.0
2011-07-12 14:30:00,39.69,39.71,39.53,39.58,420900.0,29.7938,29.8088,29.6737,29.7112,420900.0
2011-07-12 14:35:00,39.58,39.58,39.48,39.48,504900.0,29.7112,29.7112,29.6361,29.6361,504900.0
2011-07-12 14:40:00,39.48,39.49,39.41,39.43,644100.0,29.6361,29.6437,29.5836,29.5986,644100.0
2011-07-12 14:45:00,39.44,39.51,39.43,39.51,370800.0,29.6061,29.6587,29.5986,29.6587,370800.0
2011-07-12 14:50:00,39.51,39.52,39.45,39.46,396200.0,29.6587,29.6662,29.6136,29.6211,396200.0
2011-07-12 14:55:00,39.46,39.47,39.41,39.41,322100.0,29.6211,29.6286,29.5836,29.5836,322100.0
2011-07-12 15:00:00,39.41,39.45,39.38,39.39,509000.0,29.5836,29.6136,29.5611,29.5686,509000.0
2011-07-12 15:05:00,39.39,39.41,39.3,39.32,817900.0,29.5686,29.5836,29.501,29.516,817900.0
2011-07-12 15:10:00,39.33,39.41,39.3,39.3,563500.0,29.5235,29.5836,29.501,29.501,563500.0
2011-07-12 15:15:00,39.3,39.4,39.3,39.4,613000.0,29.501,29.5761,29.501,29.5761,613000.0
2011-07-12 15:20:00,39.39,39.43,39.33,39.33,848300.0,29.5686,29.5986,29.5235,29.5235,848300.0
2011-07-12 15:25:00,39.33,39.33,39.2,39.3,1038800.0,29.5235,29.5235,29.426,29.501,1038800.0
2011-07-12 15:30:00,39.3,39.34,39.26,39.28,621600.0,29.501,29.5311,29.471,29.486,621600.0
2011-07-12 15:35:00,39.29,39.36,39.25,39.35,536800.0,29.4935,29.5461,29.4635,29.5386,536800.0
2011-07-12 15:40:00,39.35,39.36,39.1,39.11,970000.0,29.5386,29.5461,29.3509,29.3584,970000.0
2011-07-12 15:45:00,39.11,39.14,39.03,39.03,1370300.0,29.3584,29.3809,29.2983,29.2983,1370300.0
2011-07-12 15:50:00,39.03,39.11,39.02,39.09,1522100.0,29.2983,29.3584,29.2908,29.3434,1522100.0
2011-07-12 15:55:00,39.09,39.15,39.06,39.08,1958800.0,29.3434,29.3884,29.3209,29.3359,1958800.0
2011-07-13 09:30:00,39.44,39.48,39.24,39.28,886000.0,29.6061,29.6361,29.456,29.486,886000.0
2011-07-13 09:35:00,39.28,39.44,39.27,39.36,633000.0,29.486,29.6061,29.4785,29.5461,633000.0
2011-07-13 09:40:00,39.35,39.38,39.23,39.28,583200.0,29.5386,29.5611,29.4485,29.486,583200.0
2011-07-13 09:45:00,39.28,39.35,39.23,39.24,353400.0,29.486,29.5386,29.4485,29.456,353400.0
2011-07-13 09:50:00,39.23,39.26,39.15,39.16,396700.0,29.4485,29.471,29.3884,29.3959,396700.0
2011-07-13 09:55:00,39.16,39.21,39.11,39.16,712200.0,29.3959,29.4335,29.3584,29.3959,712200.0
2011-07-13 10:00:00,39.16,39.44,39.13,39.44,1189000.0,29.3959,29.6061,29.3734,29.6061,1189000.0
2011-07-13 10:05:00,39.43,39.58,39.41,39.43,670600.0,29.5986,29.7112,29.5836,29.5986,670600.0
2011-07-13 10:10:00,39.43,39.63,39.42,39.53,457100.0,29.5986,29.7487,29.5911,29.6737,457100.0
2011-07-13 10:15:00,39.53,39.71,39.5,39.59,570600.0,29.6737,29.8088,29.6512,29.7187,570600.0
2011-07-13 10:20:00,39.6,39.66,39.53,39.62,344600.0,29.7262,29.7713,29.6737,29.7412,344600.0
2011-07-13 10:25:00,39.62,39.62,39.49,39.56,317300.0,29.7412,29.7412,29.6437,29.6962,317300.0
2011-07-13 10:30:00,39.56,39.7,39.55,39.67,467600.0,29.6962,29.8013,29.6887,29.7788,467600.0
2011-07-13 10:35:00,39.67,39.89,39.64,39.85,752900.0,29.7788,29.9439,29.7563,29.9139,752900.0
2011-07-13 10:40:00,39.86,40.05,39.85,39.89,761600.0,29.9214,30.064,29.9139,29.9439,761600.0
2011-07-13 10:45:00,39.89,39.95,39.85,39.89,398400.0,29.9439,29.989,29.9139,29.9439,398400.0
2011-07-13 10:50:00,39.89,39.96,39.88,39.91,304600.0,29.9439,29.9965,29.9364,29.9589,304600.0
2011-07-13 10:55:00,39.91,40.01,39.89,39.93,517600.0,29.9589,30.034,29.9439,29.9739,517600.0
2011-07-13 11:00:00,39.93,39.94,39.88,39.9,478600.0,29.9739,29.9815,29.9364,29.9514,478600.0
2011-07-13 11:05:00,39.9,39.94,39.88,39.9,381600.0,29.9514,29.9815,29.9364,29.9514,381600.0
2011-07-13 11:10:00,39.9,39.92,39.88,39.9,193700.0,29.9514,29.9664,29.9364,29.9514,193700.0
2011-07-13 11:15:00,39.9,39.91,39.86,39.88,461200.0,29.9514,29.9589,29.9214,29.9364,461200.0
2011-07-13 11:20:00,39.9,39.94,39.89,39.92,391300.0,29.9514,29.9815,29.9439,29.9664,391300.0
2011-07-13 11:25:00,39.93,39.97,39.9,39.97,316000.0,29.9739,30.004,29.9514,30.004,316000.0
2011-07-13 11:30:00,39.96,39.98,39.92,39.98,331600.0,29.9965,30.0115,29.9664,30.0115,331600.0
2011-07-13 11:35:00,39.98,40.04,39.97,40.0,442000.0,30.0115,30.0565,30.004,30.0265,442000.0
2011-07-13 11:40:00,40.0,40.03,39.95,39.96,261300.0,30.0265,30.049,29.989,29.9965,261300.0
2011-07-13 11:45:00,39.96,40.0,39.92,39.95,176200.0,29.9965,30.0265,29.9664,29.989,176200.0
2011-07-13 11:50:00,39.94,39.95,39.9,39.91,150800.0,29.9815,29.989,29.9514,29.9589,150800.0
2011-07-13 11:55:00,39.9,39.96,39.87,39.96,269100.0,29.9514,29.9965,29.9289,29.9965,269100.0
2011-07-13 12:00:00,39.96,40.0,39.93,39.95,264400.0,29.9965,30.0265,29.9739,29.989,264400.0
2011-07-13 12:05:00,39.95,39.95,39.88,39.93,144400.0,29.989,29.989,29.9364,29.9739,144400.0
2011-07-13 12:10:00,39.94,40.03,39.94,40.02,192500.0,29.9815,30.049,29.9815,30.0415,192500.0
2011-07-13 12:15:00,40.01,40.14,40.0,40.12,328500.0,30.034,30.1316,30.0265,30.1166,328500.0
2011-07-13 12:20:00,40.12,40.13,40.09,40.09,87100.0,30.1166,30.1241,30.0941,30.0941,87100.0
2011-07-13 12:25:00,40.09,40.16,40.06,40.16,222800.0,30.0941,30.1466,30.0715,30.1466,222800.0
2011-07-13 12:30:00,40.16,40.22,40.08,40.1,507200.0,30.1466,30.1916,30.0865,30.1016,507200.0
2011-07-13 12:35:00,40.1,40.22,40.08,40.2,334400.0,30.1016,30.1916,30.0865,30.1766,334400.0
2011-07-13 12:40:00,40.21,40.21,40.12,40.14,153100.0,30.1841,30.1841,30.1166,30.1316,153100.0
2011-07-13 12:45:00,40.13,40.2,40.09,40.17,190700.0,30.1241,30.1766,30.0941,30.1541,190700.0
2011-07-13 12:50:00,40.17,40.22,40.16,40.21,159300.0,30.1541,30.1916,30.1466,30.1841,159300.0
2011-07-13 12:55:00,40.21,40.22,40.14,40.16,136700.0,30.1841,30.1916,30.1316,30.1466,136700.0
2011-07-13 13:00:00,40.15,40.16,40.08,40.11,177000.0,30.1391,30.1466,30.0865,30.1091,177000.0
2011-07-13 13:05:00,40.11,40.14,40.03,40.05,281700.0,30.1091,30.1316,30.049,30.064,281700.0
2011-07-13 13:10:00,40.05,40.06,39.99,40.03,151300.0,30.064,30.0715,30.019,30.049,151300.0
2011-07-13 13:15:00,40.03,40.03,39.95,40.0,237600.0,30.049,30.049,29.989,30.0265,237600.0
2011-07-13 13:20:00,39.99,40.0,39.96,40.0,181100.0,30.019,30.0265,29.9965,30.0265,181100.0
2011-07-13 13:25:00,39.99,40.0,39.92,39.98,260200.0,30.019,30.0265,29.9664,30.0115,260200.0
2011-07-13 13:30:00,39.97,40.0,39.96,39.96,162400.0,30.004,30.0265,29.9965,29.9965,162400.0
2011-07-13 13:35:00,39.96,40.0,39.95,39.99,201600.0,29.9965,30.0265,29.989,30.019,201600.0
2011-07-13 13:40:00,39.98,39.99,39.93,39.95,232600.0,30.0115,30.019,29.9739,29.989,232600.0
2011-07-13 13:45:00,39.94,39.95,39.89,39.89,150300.0,29.9815,29.989,29.9439,29.9439,150300.0
2011-07-13 13:50:00,39.9,39.93,39.83,39.85,203800.0,29.9514,29.9739,29.8989,29.9139,203800.0
2011-07-13 13:55:00,39.85,39.93,39.84,39.85,136500.0,29.9139,29.9739,29.9064,29.9139,136500.0
2011-07-13 14:00:00,39.85,39.86,39.81,39.83,315300.0,29.9139,29.9214,29.8839,29.8989,315300.0
2011-07-13 14:05:00,39.83,39.84,39.77,39.78,297800.0,29.8989,29.9064,29.8538,29.8613,297800.0
2011-07-13 14:10:00,39.78,39.78,39.56,39.61,616100.0,29.8613,29.8613,29.6962,29.7337,616100.0
2011-07-13 14:15:00,39.61,39.68,39.59,39.64,338300.0,29.7337,29.7863,29.7187,29.7563,338300.0
2011-07-13 14:20:00,39.64,39.64,39.51,39.53,600300.0,29.7563,29.7563,29.6587,29.6737,600300.0
2011-07-13 14:25:00,39.53,39.56,39.5,39.56,279000.0,29.6737,29.6962,29.6512,29.6962,279000.0
2011-07-13 14:30:00,39.56,39.69,39.56,39.64,292900.0,29.6962,29.7938,29.6962,29.7563,292900.0
2011-07-13 14:35:00,39.63,39.7,39.61,39.69,208000.0,29.7487,29.8013,29.7337,29.7938,208000.0
2011-07-13 14:40:00,39.69,39.7,39.53,39.53,415200.0,29.7938,29.8013,29.6737,29.6737,415200.0
2011-07-13 14:45:00,39.53,39.56,39.51,39.54,512300.0,29.6737,29.6962,29.6587,29.6812,512300.0
2011-07-13 14:50:00,39.54,39.62,39.53,39.61,239400.0,29.6812,29.7412,29.6737,29.7337,239400.0
2011-07-13 14:55:00,39.6,39.62,39.48,39.51,350400.0,29.7262,29.7412,29.6361,29.6587,350400.0
2011-07-13 15:00:00,39.51,39.63,39.51,39.54,327800.0,29.6587,29.7487,29.6587,29.6812,327800.0
2011-07-13 15:05:00,39.54,39.55,39.47,39.52,385700.0,29.6812,29.6887,29.6286,29.6662,385700.0
2011-07-13 15:10:00,39.52,39.53,39.47,39.49,481000.0,29.6662,29.6737,29.6286,29.6437,481000.0
2011-07-13 15:15:00,39.48,39.56,39.47,39.49,326600.0,29.6361,29.6962,29.6286,29.6437,326600.0
2011-07-13 15:20:00,39.49,39.51,39.45,39.5,336000.0,29.6437,29.6587,29.6136,29.6512,336000.0
2011-07-13 15:25:00,39.5,39.52,39.46,39.49,462600.0,29.6512,29.6662,29.6211,29.6437,462600.0
2011-07-13 15:30:00,39.49,39.53,39.47,39.52,305400.0,29.6437,29.6737,29.6286,29.6662,305400.0
2011-07-13 15:35:00,39.52,39.61,39.49,39.5,745600.0,29.6662,29.7337,29.6437,29.6512,745600.0
2011-07-13 15:40:00,39.49,39.55,39.47,39.49,837600.0,29.6437,29.6887,29.6286,29.6437,837600.0
2011-07-13 15:45:00,39.49,39.51,39.41,39.44,622500.0,29.6437,29.6587,29.5836,29.6061,622500.0
2011-07-13 15:50:00,39.44,39.56,39.41,39.55,583100.0,29.6061,29.6962,29.5836,29.6887,583100.0
2011-07-13 15:55:00,39.55,39.55,39.46,39.49,1082300.0,29.6887,29.6887,29.6211,29.6437,1082300.0
2011-07-14 09:30:00,39.73,39.87,39.4,39.64,1654300.0,29.8238,29.9289,29.5761,29.7563,1654300.0
2011-07-14 09:35:00,39.63,39.67,39.53,39.56,534400.0,29.7487,29.7788,29.6737,29.6962,534400.0
2011-07-14 09:40:00,39.56,39.63,39.46,39.52,644600.0,29.6962,29.7487,29.6211,29.6662,644600.0
2011-07-14 09:45:00,39.52,39.58,39.41,39.58,394000.0,29.6662,29.7112,29.5836,29.7112,394000.0
2011-07-14 09:50:00,39.57,39.78,39.57,39.73,586400.0,29.7037,29.8613,29.7037,29.8238,586400.0
2011-07-14 09:55:00,39.74,39.82,39.7,39.74,454700.0,29.8313,29.8914,29.8013,29.8313,454700.0
2011-07-14 10:00:00,39.74,39.79,39.71,39.73,395800.0,29.8313,29.8689,29.8088,29.8238,395800.0
2011-07-14 10:05:00,39.73,39.8,39.68,39.71,467600.0,29.8238,29.8764,29.7863,29.8088,467600.0
2011-07-14 10:10:00,39.72,39.75,39.6,39.62,301000.0,29.8163,29.8388,29.7262,29.7412,301000.0
2011-07-14 10:15:00,39.61,39.67,39.5,39.62,294900.0,29.7337,29.7788,29.6512,29.7412,294900.0
2011-07-14 10:20:00,39.63,39.69,39.61,39.66,355600.0,29.7487,29.7938,29.7337,29.7713,355600.0
2011-07-14 10:25:00,39.68,39.82,39.67,39.74,462000.0,29.7863,29.8914,29.7788,29.8313,462000.0
2011-07-14 10:30:00,39.74,39.77,39.64,39.65,369100.0,29.8313,29.8538,29.7563,29.7638,369100.0
2011-07-14 10:35:00,39.66,39.66,39.52,39.6,701100.0,29.7713,29.7713,29.6662,29.7262,701100.0
2011-07-14 10:40:00,39.6,39.61,39.52,39.55,297000.0,29.7262,29.7337,29.6662,29.6887,297000.0
2011-07-14 10:45:00,39.55,39.55,39.43,39.47,618000.0,29.6887,29.6887,29.5986,29.6286,618000.0
2011-07-14 10:50:00,39.47,39.53,39.41,39.43,456800.0,29.6286,29.6737,29.5836,29.5986,456800.0
2011-07-14 10:55:00,39.43,39.43,39.33,39.4,376200.0,29.5986,29.5986,29.5235,29.5761,376200.0
2011-07-14 11:00:00,39.39,39.55,39.39,39.5,426200.0,29.5686,29.6887,29.5686,29.6512,426200.0
2011-07-14 11:05:00,39.5,39.51,39.41,39.44,333000.0,29.6512,29.6587,29.5836,29.6061,333000.0
2011-07-14 11:10:00,39.45,39.46,39.29,39.35,475900.0,29.6136,29.6211,29.4935,29.5386,475900.0
2011-07-14 11:15:00,39.35,39.39,39.33,39.39,309400.0,29.5386,29.5686,29.5235,29.5686,309400.0
2011-07-14 11:20:00,39.39,39.42,39.37,39.4,204700.0,29.5686,29.5911,29.5536,29.5761,204700.0
2011-07-14 11:25:00,39.4,39.44,39.38,39.43,170200.0,29.5761,29.6061,29.5611,29.5986,170200.0
2011-07-14 11:30:00,39.42,39.43,39.27,39.34,332600.0,29.5911,29.5986,29.4785,29.5311,332600.0
2011-07-14 11:35:00,39.35,39.36,39.24,39.28,381300.0,29.5386,29.5461,29.456,29.486,381300.0
2011-07-14 11:40:00,39.29,39.33,39.28,39.31,145200.0,29.4935,29.5235,29.486,29.5085,145200.0
2011-07-14 11:45:00,39.3,39.32,39.25,39.31,274200.0,29.501,29.516,29.4635,29.5085,274200.0
2011-07-14 11:50:00,39.3,39.31,39.26,39.26,147600.0,29.501,29.5085,29.471,29.471,147600.0
2011-07-14 11:55:00,39.26,39.26,39.2,39.22,447000.0,29.471,29.471,29.426,29.441,447000.0
2011-07-14 12:00:00,39.21,39.22,39.14,39.15,333200.0,29.4335,29.441,29.3809,29.3884,333200.0
2011-07-14 12:05:00,39.15,39.25,39.13,39.17,257700.0,29.3884,29.4635,29.3734,29.4034,257700.0
2011-07-14 12:10:00,39.16,39.19,39.14,39.17,98400.0,29.3959,29.4185,29.3809,29.4034,98400.0
2011-07-14 12:15:00,39.17,39.2,39.1,39.13,320400.0,29.4034,29.426,29.3509,29.3734,320400.0
2011-07-14 12:20:00,39.14,39.19,39.12,39.14,212300.0,29.3809,29.4185,29.3659,29.3809,212300.0
2011-07-14 12:25:00,39.13,39.2,39.12,39.2,117300.0,29.3734,29.426,29.3659,29.426,117300.0
2011-07-14 12:30:00,39.18,39.2,39.15,39.16,168800.0,29.4109,29.426,29.3884,29.3959,168800.0
2011-07-14 12:35:00,39.15,39.22,39.15,39.2,150400.0,29.3884,29.441,29.3884,29.426,150400.0
2011-07-14 12:40:00,39.2,39.27,39.2,39.25,173700.0,29.426,29.4785,29.426,29.4635,173700.0
2011-07-14 12:45:00,39.25,39.26,39.21,39.25,308100.0,29.4635,29.471,29.4335,29.4635,308100.0
2011-07-14 12:50:00,39.25,39.26,39.12,39.13,329500.0,29.4635,29.471,29.3659,29.3734,329500.0
2011-07-14 12:55:00,39.14,39.16,39.1,39.16,410200.0,29.3809,29.3959,29.3509,29.3959,410200.0
2011-07-14 13:00:00,39.16,39.17,39.11,39.13,202600.0,29.3959,29.4034,29.3584,29.3734,202600.0
2011-07-14 13:05:00,39.12,39.15,39.09,39.1,460600.0,29.3659,29.3884,29.3434,29.3509,460600.0
2011-07-14 13:10:00,39.1,39.13,39.05,39.06,323700.0,29.3509,29.3734,29.3134,29.3209,323700.0
2011-07-14 13:15:00,39.05,39.12,39.02,39.03,258300.0,29.3134,29.3659,29.2908,29.2983,258300.0
2011-07-14 13:20:00,39.03,39.04,39.01,39.03,433600.0,29.2983,29.3059,29.2833,29.2983,433600.0
2011-07-14 13:25:00,39.03,39.11,39.0,39.1,773800.0,29.2983,29.3584,29.2758,29.3509,773800.0
2011-07-14 13:30:00,39.1,39.34,39.04,39.21,994900.0,29.3509,29.5311,29.3059,29.4335,994900.0
2011-07-14 13:35:00,39.21,39.33,39.2,39.27,666300.0,29.4335,29.5235,29.426,29.4785,666300.0
2011-07-14 13:40:00,39.27,39.4,39.25,39.26,536600.0,29.4785,29.5761,29.4635,29.471,536600.0
2011-07-14 13:45:00,39.26,39.26,39.17,39.22,315700.0,29.471,29.471,29.4034,29.441,315700.0
2011-07-14 13:50:00,39.22,39.26,39.15,39.19,276000.0,29.441,29.471,29.3884,29.4185,276000.0
2011-07-14 13:55:00,39.2,39.31,39.17,39.3,162100.0,29.426,29.5085,29.4034,29.501,162100.0
2011-07-14 14:00:00,39.3,39.38,39.25,39.27,260400.0,29.501,29.5611,29.4635,29.4785,260400.0
2011-07-14 14:05:00,39.28,39.31,39.23,39.28,142200.0,29.486,29.5085,29.4485,29.486,142200.0
2011-07-14 14:10:00,39.28,39.4,39.28,39.35,385400.0,29.486,29.5761,29.486,29.5386,385400.0
2011-07-14 14:15:00,39.35,39.39,39.34,39.35,274500.0,29.5386,29.5686,29.5311,29.5386,274500.0
2011-07-14 14:20:00,39.35,39.42,39.32,39.36,375200.0,29.5386,29.5911,29.516,29.5461,375200.0
2011-07-14 14:25:00,39.36,39.36,39.22,39.24,289900.0,29.5461,29.5461,29.441,29.456,289900.0
2011-07-14 14:30:00,39.24,39.28,39.21,39.24,231500.0,29.456,29.486,29.4335,29.456,231500.0
2011-07-14 14:35:00,39.23,39.24,39.17,39.18,129000.0,29.4485,29.456,29.4034,29.4109,129000.0
2011-07-14 14:40:00,39.17,39.25,39.17,39.24,97900.0,29.4034,29.4635,29.4034,29.456,97900.0
2011-07-14 14:45:00,39.24,39.25,39.17,39.17,139800.0,29.456,29.4635,29.4034,29.4034,139800.0
2011-07-14 14:50:00,39.18,39.21,39.16,39.18,122300.0,29.4109,29.4335,29.3959,29.4109,122300.0
2011-07-14 14:55:00,39.18,39.21,39.15,39.18,166400.0,29.4109,29.4335,29.3884,29.4109,166400.0
2011-07-14 15:00:00,39.19,39.2,39.15,39.16,198000.0,29.4185,29.426,29.3884,29.3959,198000.0
2011-07-14 15:05:00,39.16,39.16,39.01,39.04,342600.0,29.3959,29.3959,29.2833,29.3059,342600.0
2011-07-14 15:10:00,39.04,39.1,39.02,39.06,240300.0,29.3059,29.3509,29.2908,29.3209,240300.0
2011-07-14 15:15:00,39.06,39.12,39.02,39.11,294800.0,29.3209,29.3659,29.2908,29.3584,294800.0
2011-07-14 15:20:00,39.12,39.21,39.11,39.19,464200.0,29.3659,29.4335,29.3584,29.4185,464200.0
2011-07-14 15:25:00,39.2,39.26,39.18,39.2,746600.0,29.426,29.471,29.4109,29.426,746600.0
2011-07-14 15:30:00,39.19,39.23,39.16,39.23,450400.0,29.4185,29.4485,29.3959,29.4485,450400.0
2011-07-14 15:35:00,39.22,39.3,39.22,39.23,445500.0,29.441,29.501,29.441,29.4485,445500.0
2011-07-14 15:40:00,39.22,39.28,39.17,39.17,551500.0,29.441,29.486,29.4034,29.4034,551500.0
2011-07-14 15:45:00,39.17,39.22,39.06,39.1,1037800.0,29.4034,29.441,29.3209,29.3509,1037800.0
2011-07-14 15:50:00,39.1,39.11,39.0,39.05,859900.0,29.3509,29.3584,29.2758,29.3134,859900.0
2011-07-14 15:55:00,39.04,39.11,39.03,39.06,1359400.0,29.3059,29.3584,29.2983,29.3209,1359400.0
2011-07-15 09:30:00,40.14,40.39,40.09,40.31,4172200.0,30.1316,30.3193,30.0941,30.2592,4172200.0
2011-07-15 09:35:00,40.3,40.32,40.1,40.12,1278100.0,30.2517,30.2667,30.1016,30.1166,1278100.0
2011-07-15 09:40:00,40.12,40.12,39.8,39.9,2264100.0,30.1166,30.1166,29.8764,29.9514,2264100.0
2011-07-15 09:45:00,39.9,40.03,39.88,39.96,1255500.0,29.9514,30.049,29.9364,29.9965,1255500.0
2011-07-15 09:50:00,39.95,39.97,39.61,39.62,1511700.0,29.989,30.004,29.7337,29.7412,1511700.0
2011-07-15 09:55:00,39.65,39.66,39.5,39.57,1388200.0,29.7638,29.7713,29.6512,29.7037,1388200.0
2011-07-15 10:00:00,39.58,39.72,39.42,39.43,1714800.0,29.7112,29.8163,29.5911,29.5986,1714800.0
2011-07-15 10:05:00,39.44,39.48,39.14,39.19,1530800.0,29.6061,29.6361,29.3809,29.4185,1530800.0
2011-07-15 10:10:00,39.2,39.3,39.19,39.3,869400.0,29.426,29.501,29.4185,29.501,869400.0
2011-07-15 10:15:00,39.29,39.41,39.25,39.26,632800.0,29.4935,29.5836,29.4635,29.471,632800.0
2011-07-15 10:20:00,39.27,39.37,39.18,39.3,804400.0,29.4785,29.5536,29.4109,29.501,804400.0
2011-07-15 10:25:00,39.3,39.3,39.04,39.07,940500.0,29.501,29.501,29.3059,29.3284,940500.0
2011-07-15 10:30:00,39.07,39.17,39.04,39.06,676400.0,29.3284,29.4034,29.3059,29.3209,676400.0
2011-07-15 10:35:00,39.06,39.07,38.85,39.01,1535100.0,29.3209,29.3284,29.1632,29.2833,1535100.0
2011-07-15 10:40:00,39.01,39.32,38.99,39.28,998600.0,29.2833,29.516,29.2683,29.486,998600.0
2011-07-15 10:45:00,39.28,39.4,39.27,39.36,986300.0,29.486,29.5761,29.4785,29.5461,986300.0
2011-07-15 10:50:00,39.36,39.41,39.29,39.37,717100.0,29.5461,29.5836,29.4935,29.5536,717100.0
2011-07-15 10:55:00,39.37,39.4,39.21,39.27,558100.0,29.5536,29.5761,29.4335,29.4785,558100.0
2011-07-15 11:00:00,39.27,39.38,39.23,39.34,422200.0,29.4785,29.5611,29.4485,29.5311,422200.0
2011-07-15 11:05:00,39.34,39.38,39.26,39.26,411500.0,29.5311,29.5611,29.471,29.471,411500.0
2011-07-15 11:10:00,39.27,39.3,39.16,39.28,574900.0,29.4785,29.501,29.3959,29.486,574900.0
2011-07-15 11:15:00,39.27,39.37,39.27,39.33,419700.0,29.4785,29.5536,29.4785,29.5235,419700.0
2011-07-15 11:20:00,39.32,39.48,39.3,39.42,465500.0,29.516,29.6361,29.501,29.5911,465500.0
2011-07-15 11:25:00,39.42,39.45,39.33,39.42,380900.0,29.5911,29.6136,29.5235,29.5911,380900.0
2011-07-15 11:30:00,39.42,39.44,39.4,39.4,385800.0,29.5911,29.6061,29.5761,29.5761,385800.0
2011-07-15 11:35:00,39.41,39.44,39.16,39.17,651800.0,29.5836,29.6061,29.3959,29.4034,651800.0
2011-07-15 11:40:00,39.17,39.21,38.91,38.98,1991200.0,29.4034,29.4335,29.2083,29.2608,1991200.0
2011-07-15 11:45:00,38.99,39.03,38.88,38.94,974100.0,29.2683,29.2983,29.1858,29.2308,974100.0
2011-07-15 11:50:00,38.94,39.0,38.94,38.96,463300.0,29.2308,29.2758,29.2308,29.2458,463300.0
2011-07-15 11:55:00,38.96,38.98,38.89,38.92,413500.0,29.2458,29.2608,29.1933,29.2158,413500.0
2011-07-15 12:00:00,38.93,39.01,38.92,38.97,886300.0,29.2233,29.2833,29.2158,29.2533,886300.0
2011-07-15 12:05:00,38.97,38.99,38.83,38.91,1031000.0,29.2533,29.2683,29.1482,29.2083,1031000.0
2011-07-15 12:10:00,38.91,39.01,38.9,38.97,908800.0,29.2083,29.2833,29.2008,29.2533,908800.0
2011-07-15 12:15:00,38.97,39.07,38.94,38.95,781200.0,29.2533,29.3284,29.2308,29.2383,781200.0
2011-07-15 12:20:00,38.95,38.98,38.91,38.95,279400.0,29.2383,29.2608,29.2083,29.2383,279400.0
2011-07-15 12:25:00,38.94,38.95,38.87,38.88,233600.0,29.2308,29.2383,29.1782,29.1858,233600.0
2011-07-15 12:30:00,38.88,38.94,38.85,38.89,231700.0,29.1858,29.2308,29.1632,29.1933,231700.0
2011-07-15 12:35:00,38.89,38.93,38.84,38.84,186500.0,29.1933,29.2233,29.1557,29.1557,186500.0
2011-07-15 12:40:00,38.84,38.84,38.59,38.62,1380800.0,29.1557,29.1557,28.9681,28.9906,1380800.0
2011-07-15 12:45:00,38.61,38.76,38.59,38.7,527500.0,28.9831,29.0957,28.9681,29.0506,527500.0
2011-07-15 12:50:00,38.7,38.7,38.55,38.58,693400.0,29.0506,29.0506,28.938,28.9606,693400.0
2011-07-15 12:55:00,38.59,38.67,38.53,38.54,482300.0,28.9681,29.0281,28.923,28.9305,482300.0
2011-07-15 13:00:00,38.54,38.55,38.47,38.47,905800.0,28.9305,28.938,28.878,28.878,905800.0
2011-07-15 13:05:00,38.48,38.53,38.45,38.47,392600.0,28.8855,28.923,28.863,28.878,392600.0
2011-07-15 13:10:00,38.47,38.48,38.41,38.47,588400.0,28.878,28.8855,28.8329,28.878,588400.0
2011-07-15 13:15:00,38.47,38.58,38.46,38.53,665400.0,28.878,28.9606,28.8705,28.923,665400.0
2011-07-15 13:20:00,38.53,38.61,38.52,38.61,426900.0,28.923,28.9831,28.9155,28.9831,426900.0
2011-07-15 13:25:00,38.6,38.63,38.51,38.52,339700.0,28.9756,28.9981,28.908,28.9155,339700.0
2011-07-15 13:30:00,38.52,38.53,38.41,38.44,349300.0,28.9155,28.923,28.8329,28.8555,349300.0
2011-07-15 13:35:00,38.44,38.49,38.43,38.47,204300.0,28.8555,28.893,28.848,28.878,204300.0
2011-07-15 13:40:00,38.48,38.51,38.35,38.35,589400.0,28.8855,28.908,28.7879,28.7879,589400.0
2011-07-15 13:45:00,38.36,38.37,38.31,38.32,722000.0,28.7954,28.8029,28.7579,28.7654,722000.0
2011-07-15 13:50:00,38.32,38.33,38.24,38.26,756300.0,28.7654,28.7729,28.7053,28.7203,756300.0
2011-07-15 13:55:00,38.26,38.27,38.16,38.18,1144800.0,28.7203,28.7278,28.6453,28.6603,1144800.0
2011-07-15 14:00:00,38.18,38.25,38.12,38.2,825700.0,28.6603,28.7128,28.6152,28.6753,825700.0
2011-07-15 14:05:00,38.2,38.22,38.12,38.14,521800.0,28.6753,28.6903,28.6152,28.6303,521800.0
2011-07-15 14:10:00,38.14,38.22,38.12,38.22,573100.0,28.6303,28.6903,28.6152,28.6903,573100.0
2011-07-15 14:15:00,38.22,38.3,38.17,38.27,461900.0,28.6903,28.7504,28.6528,28.7278,461900.0
2011-07-15 14:20:00,38.27,38.28,38.19,38.22,460700.0,28.7278,28.7354,28.6678,28.6903,460700.0
2011-07-15 14:25:00,38.22,38.25,38.16,38.16,438200.0,28.6903,28.7128,28.6453,28.6453,438200.0
2011-07-15 14:30:00,38.16,38.19,38.12,38.14,408000.0,28.6453,28.6678,28.6152,28.6303,408000.0
2011-07-15 14:35:00,38.15,38.27,38.13,38.25,352500.0,28.6378,28.7278,28.6228,28.7128,352500.0
2011-07-15 14:40:00,38.25,38.28,38.22,38.25,243800.0,28.7128,28.7354,28.6903,28.7128,243800.0
2011-07-15 14:45:00,38.25,38.34,38.24,38.34,779900.0,28.7128,28.7804,28.7053,28.7804,779900.0
2011-07-15 14:50:00,38.34,38.38,38.3,38.31,425800.0,28.7804,28.8104,28.7504,28.7579,425800.0
2011-07-15 14:55:00,38.3,38.4,38.29,38.35,489800.0,28.7504,28.8254,28.7429,28.7879,489800.0
2011-07-15 15:00:00,38.35,38.41,38.28,38.29,392900.0,28.7879,28.8329,28.7354,28.7429,392900.0
2011-07-15 15:05:00,38.28,38.35,38.21,38.35,620800.0,28.7354,28.7879,28.6828,28.7879,620800.0
2011-07-15 15:10:00,38.35,38.4,38.33,38.37,444700.0,28.7879,28.8254,28.7729,28.8029,444700.0
2011-07-15 15:15:00,38.38,38.45,38.37,38.45,431300.0,28.8104,28.863,28.8029,28.863,431300.0
2011-07-15 15:20:00,38.44,38.45,38.34,38.43,480200.0,28.8555,28.863,28.7804,28.848,480200.0
2011-07-15 15:25:00,38.43,38.51,38.43,38.48,697600.0,28.848,28.908,28.848,28.8855,697600.0
2011-07-15 15:30:00,38.48,38.49,38.3,38.31,674900.0,28.8855,28.893,28.7504,28.7579,674900.0
2011-07-15 15:35:00,38.3,38.39,38.27,38.39,624100.0,28.7504,28.8179,28.7278,28.8179,624100.0
2011-07-15 15:40:00,38.39,38.41,38.33,38.38,759100.0,28.8179,28.8329,28.7729,28.8104,759100.0
2011-07-15 15:45:00,38.39,38.4,38.35,38.38,830900.0,28.8179,28.8254,28.7879,28.8104,830900.0
2011-07-15 15:50:00,38.38,38.4,38.37,38.39,894500.0,28.8104,28.8254,28.8029,28.8179,894500.0
2011-07-15 15:55:00,38.39,38.42,38.35,38.41,1820900.0,28.8179,28.8404,28.7879,28.8329,1820900.0
2011-07-18 09:30:00,38.2,38.25,38.02,38.06,982400.0,28.6753,28.7128,28.5402,28.5702,982400.0
2011-07-18 09:35:00,38.05,38.22,38.01,38.04,988500.0,28.5627,28.6903,28.5327,28.5552,988500.0
2011-07-18 09:40:00,38.03,38.05,37.96,37.97,1287700.0,28.5477,28.5627,28.4951,28.5026,1287700.0
2011-07-18 09:45:00,37.97,38.01,37.84,37.84,834400.0,28.5026,28.5327,28.4051,28.4051,834400.0
2011-07-18 09:50:00,37.84,37.9,37.77,37.78,722700.0,28.4051,28.4501,28.3525,28.36,722700.0
2011-07-18 09:55:00,37.77,37.77,37.58,37.67,980600.0,28.3525,28.3525,28.2099,28.2774,980600.0
2011-07-18 10:00:00,37.66,37.69,37.51,37.56,909000.0,28.2699,28.2925,28.1573,28.1949,909000.0
2011-07-18 10:05:00,37.55,37.61,37.4,37.45,1359100.0,28.1874,28.2324,28.0748,28.1123,1359100.0
2011-07-18 10:10:00,37.45,37.47,37.12,37.14,1625800.0,28.1123,28.1273,27.8646,27.8796,1625800.0
2011-07-18 10:15:00,37.15,37.3,37.12,37.19,1139500.0,27.8871,27.9997,27.8646,27.9171,1139500.0
2011-07-18 10:20:00,37.19,37.39,37.13,37.34,1108500.0,27.9171,28.0673,27.8721,28.0297,1108500.0
2011-07-18 10:25:00,37.35,37.35,37.21,37.3,520300.0,28.0372,28.0372,27.9321,27.9997,520300.0
2011-07-18 10:30:00,37.3,37.34,37.12,37.2,861600.0,27.9997,28.0297,27.8646,27.9246,861600.0
2011-07-18 10:35:00,37.19,37.28,37.13,37.14,470500.0,27.9171,27.9847,27.8721,27.8796,470500.0
2011-07-18 10:40:00,37.14,37.28,37.13,37.27,364600.0,27.8796,27.9847,27.8721,27.9772,364600.0
2011-07-18 10:45:00,37.27,37.29,37.13,37.15,402400.0,27.9772,27.9922,27.8721,27.8871,402400.0
2011-07-18 10:50:00,37.14,37.15,37.03,37.03,801100.0,27.8796,27.8871,27.797,27.797,801100.0
2011-07-18 10:55:00,37.04,37.17,37.03,37.14,510700.0,27.8045,27.9021,27.797,27.8796,510700.0
2011-07-18 11:00:00,37.15,37.22,37.11,37.2,372800.0,27.8871,27.9397,27.8571,27.9246,372800.0
2011-07-18 11:05:00,37.2,37.22,37.1,37.13,445800.0,27.9246,27.9397,27.8496,27.8721,445800.0
2011-07-18 11:10:00,37.13,37.13,37.06,37.09,371800.0,27.8721,27.8721,27.8195,27.8421,371800.0
2011-07-18 11:15:00,37.09,37.1,37.06,37.06,232300.0,27.8421,27.8496,27.8195,27.8195,232300.0
2011-07-18 11:20:00,37.06,37.1,37.04,37.07,743700.0,27.8195,27.8496,27.8045,27.8271,743700.0
2011-07-18 11:25:00,37.08,37.22,37.07,37.22,1016700.0,27.8346,27.9397,27.8271,27.9397,1016700.0
2011-07-18 11:30:00,37.22,37.25,37.11,37.19,730200.0,27.9397,27.9622,27.8571,27.9171,730200.0
2011-07-18 11:35:00,37.18,37.19,37.01,37.04,730000.0,27.9096,27.9171,27.782,27.8045,730000.0
2011-07-18 11:40:00,37.05,37.1,37.0,37.06,639900.0,27.812,27.8496,27.7745,27.8195,639900.0
2011-07-18 11:45:00,37.06,37.12,37.05,37.07,478500.0,27.8195,27.8646,27.812,27.8271,478500.0
2011-07-18 11:50:00,37.06,37.14,37.02,37.12,501600.0,27.8195,27.8796,27.7895,27.8646,501600.0
2011-07-18 11:55:00,37.11,37.15,37.05,37.06,406200.0,27.8571,27.8871,27.812,27.8195,406200.0
2011-07-18 12:00:00,37.05,37.12,37.05,37.08,327600.0,27.812,27.8646,27.812,27.8346,327600.0
2011-07-18 12:05:00,37.07,37.08,37.01,37.01,576700.0,27.8271,27.8346,27.782,27.782,576700.0
2011-07-18 12:10:00,37.01,37.07,36.93,37.04,1549100.0,27.782,27.8271,27.722,27.8045,1549100.0
2011-07-18 12:15:00,37.04,37.06,37.0,37.02,388400.0,27.8045,27.8195,27.7745,27.7895,388400.0
2011-07-18 12:20:00,37.01,37.02,36.92,36.95,670300.0,27.782,27.7895,27.7145,27.737,670300.0
2011-07-18 12:25:00,36.96,37.03,36.95,36.99,529700.0,27.7445,27.797,27.737,27.767,529700.0
2011-07-18 12:30:00,37.0,37.04,37.0,37.03,452300.0,27.7745,27.8045,27.7745,27.797,452300.0
2011-07-18 12:35:00,37.02,37.08,37.02,37.05,474000.0,27.7895,27.8346,27.7895,27.812,474000.0
2011-07-18 12:40:00,37.06,37.09,37.02,37.06,275300.0,27.8195,27.8421,27.7895,27.8195,275300.0
2011-07-18 12:45:00,37.06,37.06,36.96,36.99,424800.0,27.8195,27.8195,27.7445,27.767,424800.0
2011-07-18 12:50:00,36.98,37.02,36.98,37.01,285700.0,27.7595,27.7895,27.7595,27.782,285700.0
2011-07-18 12:55:00,37.0,37.09,37.0,37.06,218300.0,27.7745,27.8421,27.7745,27.8195,218300.0
2011-07-18 13:00:00,37.06,37.06,36.99,37.0,163200.0,27.8195,27.8195,27.767,27.7745,163200.0
2011-07-18 13:05:00,37.0,37.06,36.99,37.04,224400.0,27.7745,27.8195,27.767,27.8045,224400.0
2011-07-18 13:10:00,37.04,37.12,37.03,37.12,276200.0,27.8045,27.8646,27.797,27.8646,276200.0
2011-07-18 13:15:00,37.12,37.12,37.03,37.04,308400.0,27.8646,27.8646,27.797,27.8045,308400.0
2011-07-18 13:20:00,37.04,37.12,37.03,37.06,291400.0,27.8045,27.8646,27.797,27.8195,291400.0
2011-07-18 13:25:00,37.06,37.19,37.05,37.19,530600.0,27.8195,27.9171,27.812,27.9171,530600.0
2011-07-18 13:30:00,37.19,37.27,37.19,37.25,401200.0,27.9171,27.9772,27.9171,27.9622,401200.0
2011-07-18 13:35:00,37.25,37.34,37.23,37.29,452300.0,27.9622,28.0297,27.9472,27.9922,452300.0
2011-07-18 13:40:00,37.29,37.29,37.19,37.2,548200.0,27.9922,27.9922,27.9171,27.9246,548200.0
2011-07-18 13:45:00,37.19,37.3,37.19,37.25,251500.0,27.9171,27.9997,27.9171,27.9622,251500.0
2011-07-18 13:50:00,37.26,37.3,37.2,37.3,358200.0,27.9697,27.9997,27.9246,27.9997,358200.0
2011-07-18 13:55:00,37.3,37.45,37.3,37.36,707700.0,27.9997,28.1123,27.9997,28.0447,707700.0
2011-07-18 14:00:00,37.36,37.37,37.3,37.32,416400.0,28.0447,28.0523,27.9997,28.0147,416400.0
2011-07-18 14:05:00,37.32,37.37,37.32,37.36,247600.0,28.0147,28.0523,28.0147,28.0447,247600.0
2011-07-18 14:10:00,37.36,37.36,37.29,37.3,234900.0,28.0447,28.0447,27.9922,27.9997,234900.0
2011-07-18 14:15:00,37.31,37.34,37.3,37.34,136800.0,28.0072,28.0297,27.9997,28.0297,136800.0
2011-07-18 14:20:00,37.34,37.35,37.29,37.3,273200.0,28.0297,28.0372,27.9922,27.9997,273200.0
2011-07-18 14:25:00,37.3,37.36,37.3,37.32,189400.0,27.9997,28.0447,27.9997,28.0147,189400.0
2011-07-18 14:30:00,37.31,37.36,37.29,37.3,439200.0,28.0072,28.0447,27.9922,27.9997,439200.0
2011-07-18 14:35:00,37.3,37.33,37.29,37.31,203400.0,27.9997,28.0222,27.9922,28.0072,203400.0
2011-07-18 14:40:00,37.32,37.33,37.29,37.31,273500.0,28.0147,28.0222,27.9922,28.0072,273500.0
2011-07-18 14:45:00,37.31,37.32,37.25,37.27,384400.0,28.0072,28.0147,27.9622,27.9772,384400.0
2011-07-18 14:50:00,37.26,37.35,37.25,37.34,355900.0,27.9697,28.0372,27.9622,28.0297,355900.0
2011-07-18 14:55:00,37.34,37.46,37.34,37.43,388200.0,28.0297,28.1198,28.0297,28.0973,388200.0
2011-07-18 15:00:00,37.44,37.47,37.4,37.41,285600.0,28.1048,28.1273,28.0748,28.0823,285600.0
2011-07-18 15:05:00,37.42,37.45,37.39,37.42,360700.0,28.0898,28.1123,28.0673,28.0898,360700.0
2011-07-18 15:10:00,37.43,37.44,37.39,37.41,639700.0,28.0973,28.1048,28.0673,28.0823,639700.0
2011-07-18 15:15:00,37.4,37.48,37.39,37.45,253800.0,28.0748,28.1348,28.0673,28.1123,253800.0
2011-07-18 15:20:00,37.45,37.47,37.42,37.46,305200.0,28.1123,28.1273,28.0898,28.1198,305200.0
2011-07-18 15:25:00,37.46,37.49,37.45,37.48,383100.0,28.1198,28.1423,28.1123,28.1348,383100.0
2011-07-18 15:30:00,37.47,37.57,37.47,37.5,400100.0,28.1273,28.2024,28.1273,28.1498,400100.0
2011-07-18 15:35:00,37.49,37.57,37.49,37.56,334000.0,28.1423,28.2024,28.1423,28.1949,334000.0
2011-07-18 15:40:00,37.57,37.57,37.49,37.51,802300.0,28.2024,28.2024,28.1423,28.1573,802300.0
2011-07-18 15:45:00,37.5,37.63,37.5,37.59,1036800.0,28.1498,28.2474,28.1498,28.2174,1036800.0
2011-07-18 15:50:00,37.59,37.64,37.55,37.64,730300.0,28.2174,28.2549,28.1874,28.2549,730300.0
2011-07-18 15:55:00,37.64,37.71,37.63,37.7,2414800.0,28.2549,28.3075,28.2474,28.3,2414800.0
2011-07-19 09:30:00,37.81,38.0,37.7,37.99,1156100.0,28.3825,28.5252,28.3,28.5177,1156100.0
2011-07-19 09:35:00,37.99,38.18,37.94,38.08,817600.0,28.5177,28.6603,28.4801,28.5852,817600.0
2011-07-19 09:40:00,38.09,38.14,37.87,37.88,851700.0,28.5927,28.6303,28.4276,28.4351,851700.0
2011-07-19 09:45:00,37.88,37.88,37.59,37.59,987800.0,28.4351,28.4351,28.2174,28.2174,987800.0
2011-07-19 09:50:00,37.59,37.81,37.52,37.75,741200.0,28.2174,28.3825,28.1648,28.3375,741200.0
2011-07-19 09:55:00,37.75,37.77,37.6,37.74,429500.0,28.3375,28.3525,28.2249,28.33,429500.0
2011-07-19 10:00:00,37.73,37.9,37.73,37.82,437900.0,28.3225,28.4501,28.3225,28.39,437900.0
2011-07-19 10:05:00,37.82,37.87,37.75,37.87,422100.0,28.39,28.4276,28.3375,28.4276,422100.0
2011-07-19 10:10:00,37.87,38.05,37.83,37.99,616200.0,28.4276,28.5627,28.3976,28.5177,616200.0
2011-07-19 10:15:00,37.99,38.14,37.98,38.07,722000.0,28.5177,28.6303,28.5102,28.5777,722000.0
2011-07-19 10:20:00,38.09,38.13,38.01,38.08,422600.0,28.5927,28.6228,28.5327,28.5852,422600.0
2011-07-19 10:25:00,38.08,38.15,38.07,38.07,478600.0,28.5852,28.6378,28.5777,28.5777,478600.0
2011-07-19 10:30:00,38.07,38.12,38.05,38.11,377400.0,28.5777,28.6152,28.5627,28.6077,377400.0
2011-07-19 10:35:00,38.11,38.11,37.99,37.99,323300.0,28.6077,28.6077,28.5177,28.5177,323300.0
2011-07-19 10:40:00,37.99,38.02,37.97,37.98,250500.0,28.5177,28.5402,28.5026,28.5102,250500.0
2011-07-19 10:45:00,37.98,37.99,37.91,37.94,235300.0,28.5102,28.5177,28.4576,28.4801,235300.0
2011-07-19 10:50:00,37.94,37.98,37.92,37.93,262900.0,28.4801,28.5102,28.4651,28.4726,262900.0
2011-07-19 10:55:00,37.94,37.95,37.89,37.91,186000.0,28.4801,28.4876,28.4426,28.4576,186000.0
2011-07-19 11:00:00,37.92,37.94,37.85,37.86,205500.0,28.4651,28.4801,28.4126,28.4201,205500.0
2011-07-19 11:05:00,37.86,37.87,37.73,37.74,349800.0,28.4201,28.4276,28.3225,28.33,349800.0
2011-07-19 11:10:00,37.74,37.77,37.68,37.69,436900.0,28.33,28.3525,28.285,28.2925,436900.0
2011-07-19 11:15:00,37.69,37.72,37.62,37.63,382900.0,28.2925,28.315,28.2399,28.2474,382900.0
2011-07-19 11:20:00,37.62,37.71,37.61,37.7,315700.0,28.2399,28.3075,28.2324,28.3,315700.0
2011-07-19 11:25:00,37.7,37.72,37.63,37.65,400900.0,28.3,28.315,28.2474,28.2624,400900.0
2011-07-19 11:30:00,37.65,37.67,37.62,37.64,155200.0,28.2624,28.2774,28.2399,28.2549,155200.0
2011-07-19 11:35:00,37.64,37.64,37.47,37.48,808700.0,28.2549,28.2549,28.1273,28.1348,808700.0
2011-07-19 11:40:00,37.48,37.54,37.46,37.54,377800.0,28.1348,28.1799,28.1198,28.1799,377800.0
2011-07-19 11:45:00,37.54,37.55,37.51,37.51,133100.0,28.1799,28.1874,28.1573,28.1573,133100.0
2011-07-19 11:50:00,37.51,37.53,37.5,37.5,204600.0,28.1573,28.1724,28.1498,28.1498,204600.0
2011-07-19 11:55:00,37.49,37.58,37.42,37.55,500600.0,28.1423,28.2099,28.0898,28.1874,500600.0
2011-07-19 12:00:00,37.55,37.56,37.51,37.54,136700.0,28.1874,28.1949,28.1573,28.1799,136700.0
2011-07-19 12:05:00,37.54,37.59,37.52,37.52,133100.0,28.1799,28.2174,28.1648,28.1648,133100.0
2011-07-19 12:10:00,37.53,37.69,37.52,37.68,198400.0,28.1724,28.2925,28.1648,28.285,198400.0
2011-07-19 12:15:00,37.67,37.69,37.55,37.57,279800.0,28.2774,28.2925,28.1874,28.2024,279800.0
2011-07-19 12:20:00,37.56,37.57,37.52,37.52,88600.0,28.1949,28.2024,28.1648,28.1648,88600.0
2011-07-19 12:25:00,37.52,37.54,37.51,37.54,110000.0,28.1648,28.1799,28.1573,28.1799,110000.0
2011-07-19 12:30:00,37.53,37.65,37.51,37.65,186000.0,28.1724,28.2624,28.1573,28.2624,186000.0
2011-07-19 12:35:00,37.64,37.64,37.57,37.57,125800.0,28.2549,28.2549,28.2024,28.2024,125800.0
2011-07-19 12:40:00,37.57,37.58,37.5,37.54,176000.0,28.2024,28.2099,28.1498,28.1799,176000.0
2011-07-19 12:45:00,37.54,37.54,37.51,37.53,81200.0,28.1799,28.1799,28.1573,28.1724,81200.0
2011-07-19 12:50:00,37.54,37.61,37.53,37.6,157000.0,28.1799,28.2324,28.1724,28.2249,157000.0
2011-07-19 12:55:00,37.6,37.61,37.56,37.59,138900.0,28.2249,28.2324,28.1949,28.2174,138900.0
2011-07-19 13:00:00,37.59,37.6,37.52,37.52,251500.0,28.2174,28.2249,28.1648,28.1648,251500.0
2011-07-19 13:05:00,37.53,37.57,37.51,37.53,128500.0,28.1724,28.2024,28.1573,28.1724,128500.0
2011-07-19 13:10:00,37.54,37.57,37.51,37.54,111600.0,28.1799,28.2024,28.1573,28.1799,111600.0
2011-07-19 13:15:00,37.55,37.64,37.54,37.64,202100.0,28.1874,28.2549,28.1799,28.2549,202100.0
2011-07-19 13:20:00,37.64,37.69,37.62,37.64,318000.0,28.2549,28.2925,28.2399,28.2549,318000.0
2011-07-19 13:25:00,37.64,37.67,37.62,37.66,166600.0,28.2549,28.2774,28.2399,28.2699,166600.0
2011-07-19 13:30:00,37.66,37.72,37.63,37.68,386200.0,28.2699,28.315,28.2474,28.285,386200.0
2011-07-19 13:35:00,37.67,37.83,37.66,37.83,518400.0,28.2774,28.3976,28.2699,28.3976,518400.0
2011-07-19 13:40:00,37.82,37.99,37.82,37.98,566900.0,28.39,28.5177,28.39,28.5102,566900.0
2011-07-19 13:45:00,37.97,38.0,37.82,37.87,536300.0,28.5026,28.5252,28.39,28.4276,536300.0
2011-07-19 13:50:00,37.87,37.87,37.82,37.84,203400.0,28.4276,28.4276,28.39,28.4051,203400.0
2011-07-19 13:55:00,37.84,37.85,37.81,37.82,167100.0,28.4051,28.4126,28.3825,28.39,167100.0
2011-07-19 14:00:00,37.83,37.83,37.72,37.73,276900.0,28.3976,28.3976,28.315,28.3225,276900.0
2011-07-19 14:05:00,37.74,37.81,37.72,37.81,176400.0,28.33,28.3825,28.315,28.3825,176400.0
2011-07-19 14:10:00,37.81,37.92,37.81,37.89,424600.0,28.3825,28.4651,28.3825,28.4426,424600.0
2011-07-19 14:15:00,37.89,37.93,37.8,37.81,202800.0,28.4426,28.4726,28.375,28.3825,202800.0
2011-07-19 14:20:00,37.81,37.86,37.79,37.81,126800.0,28.3825,28.4201,28.3675,28.3825,126800.0
2011-07-19 14:25:00,37.81,37.88,37.79,37.87,180100.0,28.3825,28.4351,28.3675,28.4276,180100.0
2011-07-19 14:30:00,37.87,37.88,37.83,37.86,136500.0,28.4276,28.4351,28.3976,28.4201,136500.0
2011-07-19 14:35:00,37.87,38.04,37.86,37.98,646300.0,28.4276,28.5552,28.4201,28.5102,646300.0
2011-07-19 14:40:00,37.98,38.06,37.98,38.01,261800.0,28.5102,28.5702,28.5102,28.5327,261800.0
2011-07-19 14:45:00,38.0,38.13,38.0,38.11,456000.0,28.5252,28.6228,28.5252,28.6077,456000.0
2011-07-19 14:50:00,38.1,38.14,38.08,38.08,316100.0,28.6002,28.6303,28.5852,28.5852,316100.0
2011-07-19 14:55:00,38.08,38.09,38.0,38.01,313200.0,28.5852,28.5927,28.5252,28.5327,313200.0
2011-07-19 15:00:00,38.01,38.03,37.98,37.99,293200.0,28.5327,28.5477,28.5102,28.5177,293200.0
2011-07-19 15:05:00,38.0,38.04,37.99,37.99,289400.0,28.5252,28.5552,28.5177,28.5177,289400.0
2011-07-19 15:10:00,38.0,38.1,37.99,38.09,357500.0,28.5252,28.6002,28.5177,28.5927,357500.0
2011-07-19 15:15:00,38.09,38.11,38.01,38.04,387600.0,28.5927,28.6077,28.5327,28.5552,387600.0
2011-07-19 15:20:00,38.04,38.08,37.98,38.01,421500.0,28.5552,28.5852,28.5102,28.5327,421500.0
2011-07-19 15:25:00,38.0,38.01,37.96,37.99,374300.0,28.5252,28.5327,28.4951,28.5177,374300.0
2011-07-19 15:30:00,38.0,38.0,37.9,37.93,395600.0,28.5252,28.5252,28.4501,28.4726,395600.0
2011-07-19 15:35:00,37.93,37.95,37.87,37.9,429100.0,28.4726,28.4876,28.4276,28.4501,429100.0
2011-07-19 15:40:00,37.9,37.95,37.89,37.91,491400.0,28.4501,28.4876,28.4426,28.4576,491400.0
2011-07-19 15:45:00,37.91,37.99,37.9,37.98,617400.0,28.4576,28.5177,28.4501,28.5102,617400.0
2011-07-19 15:50:00,37.98,38.06,37.98,38.02,1088700.0,28.5102,28.5702,28.5102,28.5402,1088700.0
2011-07-19 15:55:00,38.02,38.04,37.99,38.02,1632200.0,28.5402,28.5552,28.5177,28.5402,1632200.0
2011-07-20 09:30:00,38.17,38.38,38.04,38.23,1339700.0,28.6528,28.8104,28.5552,28.6978,1339700.0
2011-07-20 09:35:00,38.23,38.37,38.2,38.32,558900.0,28.6978,28.8029,28.6753,28.7654,558900.0
2011-07-20 09:40:00,38.31,38.4,38.19,38.28,511800.0,28.7579,28.8254,28.6678,28.7354,511800.0
2011-07-20 09:45:00,38.29,38.49,38.25,38.48,682500.0,28.7429,28.893,28.7128,28.8855,682500.0
2011-07-20 09:50:00,38.48,38.6,38.45,38.52,1097100.0,28.8855,28.9756,28.863,28.9155,1097100.0
2011-07-20 09:55:00,38.52,38.6,38.49,38.55,415300.0,28.9155,28.9756,28.893,28.938,415300.0
2011-07-20 10:00:00,38.55,38.61,38.47,38.56,971700.0,28.938,28.9831,28.878,28.9455,971700.0
2011-07-20 10:05:00,38.56,38.63,38.51,38.62,831500.0,28.9455,28.9981,28.908,28.9906,831500.0
2011-07-20 10:10:00,38.62,38.98,38.61,38.89,1802400.0,28.9906,29.2608,28.9831,29.1933,1802400.0
2011-07-20 10:15:00,38.9,38.9,38.66,38.79,813300.0,29.2008,29.2008,29.0206,29.1182,813300.0
2011-07-20 10:20:00,38.8,38.81,38.75,38.79,425700.0,29.1257,29.1332,29.0882,29.1182,425700.0
2011-07-20 10:25:00,38.8,38.89,38.75,38.86,635700.0,29.1257,29.1933,29.0882,29.1707,635700.0
2011-07-20 10:30:00,38.86,38.86,38.75,38.78,429500.0,29.1707,29.1707,29.0882,29.1107,429500.0
2011-07-20 10:35:00,38.79,38.8,38.75,38.77,332800.0,29.1182,29.1257,29.0882,29.1032,332800.0
2011-07-20 10:40:00,38.77,38.8,38.74,38.77,328500.0,29.1032,29.1257,29.0807,29.1032,328500.0
2011-07-20 10:45:00,38.78,38.8,38.7,38.73,640200.0,29.1107,29.1257,29.0506,29.0732,640200.0
2011-07-20 10:50:00,38.73,38.75,38.62,38.74,571500.0,29.0732,29.0882,28.9906,29.0807,571500.0
2011-07-20 10:55:00,38.74,38.74,38.69,38.74,187500.0,29.0807,29.0807,29.0431,29.0807,187500.0
2011-07-20 11:00:00,38.73,38.83,38.73,38.83,306900.0,29.0732,29.1482,29.0732,29.1482,306900.0
2011-07-20 11:05:00,38.83,38.95,38.82,38.94,558700.0,29.1482,29.2383,29.1407,29.2308,558700.0
2011-07-20 11:10:00,38.93,38.96,38.87,38.96,412600.0,29.2233,29.2458,29.1782,29.2458,412600.0
2011-07-20 11:15:00,38.95,39.12,38.95,39.11,842200.0,29.2383,29.3659,29.2383,29.3584,842200.0
2011-07-20 11:20:00,39.11,39.12,38.98,39.02,606100.0,29.3584,29.3659,29.2608,29.2908,606100.0
2011-07-20 11:25:00,39.03,39.03,38.92,38.96,232200.0,29.2983,29.2983,29.2158,29.2458,232200.0
2011-07-20 11:30:00,38.95,38.96,38.86,38.95,304200.0,29.2383,29.2458,29.1707,29.2383,304200.0
2011-07-20 11:35:00,38.95,38.95,38.92,38.93,298000.0,29.2383,29.2383,29.2158,29.2233,298000.0
2011-07-20 11:40:00,38.93,38.97,38.9,38.93,288100.0,29.2233,29.2533,29.2008,29.2233,288100.0
2011-07-20 11:45:00,38.92,38.95,38.86,38.87,288800.0,29.2158,29.2383,29.1707,29.1782,288800.0
2011-07-20 11:50:00,38.87,38.89,38.85,38.85,209800.0,29.1782,29.1933,29.1632,29.1632,209800.0
2011-07-20 11:55:00,38.86,38.88,38.81,38.82,328600.0,29.1707,29.1858,29.1332,29.1407,328600.0
2011-07-20 12:00:00,38.82,38.86,38.82,38.85,193300.0,29.1407,29.1707,29.1407,29.1632,193300.0
2011-07-20 12:05:00,38.85,38.86,38.8,38.81,198100.0,29.1632,29.1707,29.1257,29.1332,198100.0
2011-07-20 12:10:00,38.84,38.85,38.79,38.81,183800.0,29.1557,29.1632,29.1182,29.1332,183800.0
2011-07-20 12:15:00,38.8,38.82,38.76,38.8,181800.0,29.1257,29.1407,29.0957,29.1257,181800.0
2011-07-20 12:20:00,38.8,38.81,38.74,38.79,249700.0,29.1257,29.1332,29.0807,29.1182,249700.0
2011-07-20 12:25:00,38.8,38.86,38.78,38.82,237700.0,29.1257,29.1707,29.1107,29.1407,237700.0
2011-07-20 12:30:00,38.83,38.84,38.71,38.73,169200.0,29.1482,29.1557,29.0581,29.0732,169200.0
2011-07-20 12:35:00,38.73,38.8,38.71,38.71,207300.0,29.0732,29.1257,29.0581,29.0581,207300.0
2011-07-20 12:40:00,38.71,38.76,38.65,38.67,243900.0,29.0581,29.0957,29.0131,29.0281,243900.0
2011-07-20 12:45:00,38.67,38.74,38.66,38.72,182700.0,29.0281,29.0807,29.0206,29.0656,182700.0
2011-07-20 12:50:00,38.72,38.82,38.7,38.8,166000.0,29.0656,29.1407,29.0506,29.1257,166000.0
2011-07-20 12:55:00,38.81,38.84,38.8,38.82,197400.0,29.1332,29.1557,29.1257,29.1407,197400.0
2011-07-20 13:00:00,38.82,38.86,38.77,38.85,168900.0,29.1407,29.1707,29.1032,29.1632,168900.0
2011-07-20 13:05:00,38.85,38.85,38.76,38.79,178000.0,29.1632,29.1632,29.0957,29.1182,178000.0
2011-07-20 13:10:00,38.8,38.81,38.77,38.79,91400.0,29.1257,29.1332,29.1032,29.1182,91400.0
2011-07-20 13:15:00,38.8,38.82,38.77,38.78,140300.0,29.1257,29.1407,29.1032,29.1107,140300.0
2011-07-20 13:20:00,38.78,38.81,38.77,38.78,72500.0,29.1107,29.1332,29.1032,29.1107,72500.0
2011-07-20 13:25:00,38.77,38.82,38.77,38.81,115000.0,29.1032,29.1407,29.1032,29.1332,115000.0
2011-07-20 13:30:00,38.8,38.82,38.78,38.78,116800.0,29.1257,29.1407,29.1107,29.1107,116800.0
2011-07-20 13:35:00,38.78,38.8,38.72,38.76,199800.0,29.1107,29.1257,29.0656,29.0957,199800.0
2011-07-20 13:40:00,38.76,38.79,38.71,38.78,154400.0,29.0957,29.1182,29.0581,29.1107,154400.0
2011-07-20 13:45:00,38.77,38.84,38.77,38.84,172500.0,29.1032,29.1557,29.1032,29.1557,172500.0
2011-07-20 13:50:00,38.84,38.87,38.82,38.86,158800.0,29.1557,29.1782,29.1407,29.1707,158800.0
2011-07-20 13:55:00,38.87,38.9,38.82,38.82,200400.0,29.1782,29.2008,29.1407,29.1407,200400.0
2011-07-20 14:00:00,38.83,38.93,38.82,38.93,284400.0,29.1482,29.2233,29.1407,29.2233,284400.0
2011-07-20 14:05:00,38.93,38.94,38.85,38.85,146100.0,29.2233,29.2308,29.1632,29.1632,146100.0
2011-07-20 14:10:00,38.86,38.87,38.83,38.85,95000.0,29.1707,29.1782,29.1482,29.1632,95000.0
2011-07-20 14:15:00,38.86,38.88,38.84,38.85,93400.0,29.1707,29.1858,29.1557,29.1632,93400.0
2011-07-20 14:20:00,38.85,38.88,38.85,38.86,57500.0,29.1632,29.1858,29.1632,29.1707,57500.0
2011-07-20 14:25:00,38.87,38.89,38.85,38.87,156500.0,29.1782,29.1933,29.1632,29.1782,156500.0
2011-07-20 14:30:00,38.87,38.87,38.82,38.84,89000.0,29.1782,29.1782,29.1407,29.1557,89000.0
2011-07-20 14:35:00,38.83,38.9,38.82,38.83,184000.0,29.1482,29.2008,29.1407,29.1482,184000.0
2011-07-20 14:40:00,38.84,38.86,38.79,38.8,141100.0,29.1557,29.1707,29.1182,29.1257,141100.0
2011-07-20 14:45:00,38.79,38.79,38.66,38.67,299900.0,29.1182,29.1182,29.0206,29.0281,299900.0
2011-07-20 14:50:00,38.66,38.72,38.66,38.69,202000.0,29.0206,29.0656,29.0206,29.0431,202000.0
2011-07-20 14:55:00,38.69,38.73,38.67,38.7,213500.0,29.0431,29.0732,29.0281,29.0506,213500.0
2011-07-20 15:00:00,38.7,38.71,38.62,38.67,259600.0,29.0506,29.0581,28.9906,29.0281,259600.0
2011-07-20 15:05:00,38.66,38.75,38.65,38.75,175000.0,29.0206,29.0882,29.0131,29.0882,175000.0
2011-07-20 15:10:00,38.75,38.76,38.64,38.64,260900.0,29.0882,29.0957,29.0056,29.0056,260900.0
2011-07-20 15:15:00,38.65,38.69,38.64,38.66,184400.0,29.0131,29.0431,29.0056,29.0206,184400.0
2011-07-20 15:20:00,38.66,38.67,38.6,38.61,391600.0,29.0206,29.0281,28.9756,28.9831,391600.0
2011-07-20 15:25:00,38.61,38.67,38.6,38.66,334500.0,28.9831,29.0281,28.9756,29.0206,334500.0
2011-07-20 15:30:00,38.66,38.72,38.66,38.68,398500.0,29.0206,29.0656,29.0206,29.0356,398500.0
2011-07-20 15:35:00,38.68,38.75,38.67,38.73,363100.0,29.0356,29.0882,29.0281,29.0732,363100.0
2011-07-20 15:40:00,38.72,38.73,38.63,38.64,368000.0,29.0656,29.0732,28.9981,29.0056,368000.0
2011-07-20 15:45:00,38.63,38.63,38.57,38.63,585900.0,28.9981,28.9981,28.953,28.9981,585900.0
2011-07-20 15:50:00,38.62,38.63,38.52,38.58,889200.0,28.9906,28.9981,28.9155,28.9606,889200.0
2011-07-20 15:55:00,38.58,38.6,38.53,38.58,1939300.0,28.9606,28.9756,28.923,28.9606,1939300.0
2011-07-21 09:30:00,39.14,39.52,39.06,39.25,2959900.0,29.3809,29.6662,29.3209,29.4635,2959900.0
2011-07-21 09:35:00,39.26,39.42,39.25,39.37,1219000.0,29.471,29.5911,29.4635,29.5536,1219000.0
2011-07-21 09:40:00,39.37,39.49,39.25,39.42,1404800.0,29.5536,29.6437,29.4635,29.5911,1404800.0
2011-07-21 09:45:00,39.42,39.53,39.31,39.51,1450400.0,29.5911,29.6737,29.5085,29.6587,1450400.0
2011-07-21 09:50:00,39.52,39.75,39.51,39.73,1832100.0,29.6662,29.8388,29.6587,29.8238,1832100.0
2011-07-21 09:55:00,39.73,39.74,39.55,39.59,1021600.0,29.8238,29.8313,29.6887,29.7187,1021600.0
2011-07-21 10:00:00,39.6,39.74,39.56,39.73,762100.0,29.7262,29.8313,29.6962,29.8238,762100.0
2011-07-21 10:05:00,39.73,39.75,39.71,39.73,829800.0,29.8238,29.8388,29.8088,29.8238,829800.0
2011-07-21 10:10:00,39.74,39.89,39.72,39.83,1205700.0,29.8313,29.9439,29.8163,29.8989,1205700.0
2011-07-21 10:15:00,39.83,39.86,39.68,39.69,820600.0,29.8989,29.9214,29.7863,29.7938,820600.0
2011-07-21 10:20:00,39.69,39.71,39.62,39.62,442300.0,29.7938,29.8088,29.7412,29.7412,442300.0
2011-07-21 10:25:00,39.62,39.84,39.61,39.81,739400.0,29.7412,29.9064,29.7337,29.8839,739400.0
2011-07-21 10:30:00,39.81,39.83,39.72,39.74,328200.0,29.8839,29.8989,29.8163,29.8313,328200.0
2011-07-21 10:35:00,39.73,39.76,39.65,39.75,382100.0,29.8238,29.8463,29.7638,29.8388,382100.0
2011-07-21 10:40:00,39.75,39.77,39.73,39.76,319700.0,29.8388,29.8538,29.8238,29.8463,319700.0
2011-07-21 10:45:00,39.75,39.77,39.68,39.69,225900.0,29.8388,29.8538,29.7863,29.7938,225900.0
2011-07-21 10:50:00,39.69,39.78,39.68,39.75,288800.0,29.7938,29.8613,29.7863,29.8388,288800.0
2011-07-21 10:55:00,39.75,39.78,39.73,39.76,266900.0,29.8388,29.8613,29.8238,29.8463,266900.0
2011-07-21 11:00:00,39.75,39.77,39.66,39.7,363900.0,29.8388,29.8538,29.7713,29.8013,363900.0
2011-07-21 11:05:00,39.7,39.71,39.62,39.64,318400.0,29.8013,29.8088,29.7412,29.7563,318400.0
2011-07-21 11:10:00,39.64,39.73,39.64,39.72,221900.0,29.7563,29.8238,29.7563,29.8163,221900.0
2011-07-21 11:15:00,39.73,39.75,39.7,39.75,461800.0,29.8238,29.8388,29.8013,29.8388,461800.0
2011-07-21 11:20:00,39.75,39.75,39.67,39.71,468100.0,29.8388,29.8388,29.7788,29.8088,468100.0
2011-07-21 11:25:00,39.71,39.71,39.65,39.68,264800.0,29.8088,29.8088,29.7638,29.7863,264800.0
2011-07-21 11:30:00,39.68,39.69,39.65,39.66,198900.0,29.7863,29.7938,29.7638,29.7713,198900.0
2011-07-21 11:35:00,39.66,39.72,39.66,39.71,341500.0,29.7713,29.8163,29.7713,29.8088,341500.0
2011-07-21 11:40:00,39.71,39.71,39.65,39.65,230900.0,29.8088,29.8088,29.7638,29.7638,230900.0
2011-07-21 11:45:00,39.66,39.68,39.6,39.63,338000.0,29.7713,29.7863,29.7262,29.7487,338000.0
2011-07-21 11:50:00,39.63,39.7,39.63,39.67,198000.0,29.7487,29.8013,29.7487,29.7788,198000.0
2011-07-21 11:55:00,39.66,39.74,39.66,39.73,399000.0,29.7713,29.8313,29.7713,29.8238,399000.0
2011-07-21 12:00:00,39.73,39.85,39.73,39.84,806100.0,29.8238,29.9139,29.8238,29.9064,806100.0
2011-07-21 12:05:00,39.84,39.86,39.79,39.81,392100.0,29.9064,29.9214,29.8689,29.8839,392100.0
2011-07-21 12:10:00,39.81,39.89,39.8,39.89,562700.0,29.8839,29.9439,29.8764,29.9439,562700.0
2011-07-21 12:15:00,39.89,39.89,39.77,39.8,345400.0,29.9439,29.9439,29.8538,29.8764,345400.0
2011-07-21 12:20:00,39.8,39.82,39.76,39.81,202400.0,29.8764,29.8914,29.8463,29.8839,202400.0
2011-07-21 12:25:00,39.8,39.82,39.71,39.75,210900.0,29.8764,29.8914,29.8088,29.8388,210900.0
2011-07-21 12:30:00,39.74,39.82,39.73,39.77,251900.0,29.8313,29.8914,29.8238,29.8538,251900.0
2011-07-21 12:35:00,39.78,39.87,39.75,39.82,376900.0,29.8613,29.9289,29.8388,29.8914,376900.0
2011-07-21 12:40:00,39.82,39.95,39.81,39.93,769300.0,29.8914,29.989,29.8839,29.9739,769300.0
2011-07-21 12:45:00,39.94,39.97,39.85,39.94,649100.0,29.9815,30.004,29.9139,29.9815,649100.0
2011-07-21 12:50:00,39.93,39.94,39.67,39.75,769300.0,29.9739,29.9815,29.7788,29.8388,769300.0
2011-07-21 12:55:00,39.75,39.9,39.7,39.88,318800.0,29.8388,29.9514,29.8013,29.9364,318800.0
2011-07-21 13:00:00,39.89,39.97,39.81,39.96,226500.0,29.9439,30.004,29.8839,29.9965,226500.0
2011-07-21 13:05:00,39.96,39.97,39.87,39.89,397600.0,29.9965,30.004,29.9289,29.9439,397600.0
2011-07-21 13:10:00,39.88,40.0,39.87,40.0,897700.0,29.9364,30.0265,29.9289,30.0265,897700.0
2011-07-21 13:15:00,40.0,40.1,39.99,40.08,782700.0,30.0265,30.1016,30.019,30.0865,782700.0
2011-07-21 13:20:00,40.09,40.18,40.04,40.16,650400.0,30.0941,30.1616,30.0565,30.1466,650400.0
2011-07-21 13:25:00,40.16,40.33,40.14,40.31,896000.0,30.1466,30.2742,30.1316,30.2592,896000.0
2011-07-21 13:30:00,40.3,40.36,40.19,40.2,1006800.0,30.2517,30.2967,30.1691,30.1766,1006800.0
2011-07-21 13:35:00,40.2,40.32,40.2,40.3,747400.0,30.1766,30.2667,30.1766,30.2517,747400.0
2011-07-21 13:40:00,40.3,40.3,40.14,40.14,589800.0,30.2517,30.2517,30.1316,30.1316,589800.0
2011-07-21 13:45:00,40.14,40.21,40.09,40.14,299800.0,30.1316,30.1841,30.0941,30.1316,299800.0
2011-07-21 13:50:00,40.14,40.26,40.11,40.26,291600.0,30.1316,30.2217,30.1091,30.2217,291600.0
2011-07-21 13:55:00,40.25,40.26,40.19,40.21,244600.0,30.2142,30.2217,30.1691,30.1841,244600.0
2011-07-21 14:00:00,40.21,40.25,40.15,40.17,262600.0,30.1841,30.2142,30.1391,30.1541,262600.0
2011-07-21 14:05:00,40.18,40.28,40.15,40.23,387000.0,30.1616,30.2367,30.1391,30.1991,387000.0
2011-07-21 14:10:00,40.24,40.24,40.18,40.23,152400.0,30.2067,30.2067,30.1616,30.1991,152400.0
2011-07-21 14:15:00,40.22,40.23,40.19,40.2,225200.0,30.1916,30.1991,30.1691,30.1766,225200.0
2011-07-21 14:20:00,40.2,40.23,40.19,40.21,255100.0,30.1766,30.1991,30.1691,30.1841,255100.0
2011-07-21 14:25:00,40.21,40.29,40.21,40.28,313400.0,30.1841,30.2442,30.1841,30.2367,313400.0
2011-07-21 14:30:00,40.28,40.29,40.22,40.26,288500.0,30.2367,30.2442,30.1916,30.2217,288500.0
2011-07-21 14:35:00,40.25,40.28,40.23,40.27,277300.0,30.2142,30.2367,30.1991,30.2292,277300.0
2011-07-21 14:40:00,40.27,40.3,40.25,40.28,245900.0,30.2292,30.2517,30.2142,30.2367,245900.0
2011-07-21 14:45:00,40.28,40.31,40.24,40.25,334000.0,30.2367,30.2592,30.2067,30.2142,334000.0
2011-07-21 14:50:00,40.24,40.27,40.24,40.26,176200.0,30.2067,30.2292,30.2067,30.2217,176200.0
2011-07-21 14:55:00,40.26,40.31,40.24,40.29,310500.0,30.2217,30.2592,30.2067,30.2442,310500.0
2011-07-21 15:00:00,40.29,40.32,40.24,40.27,371200.0,30.2442,30.2667,30.2067,30.2292,371200.0
2011-07-21 15:05:00,40.28,40.28,40.16,40.16,743600.0,30.2367,30.2367,30.1466,30.1466,743600.0
2011-07-21 15:10:00,40.16,40.17,40.06,40.06,736000.0,30.1466,30.1541,30.0715,30.0715,736000.0
2011-07-21 15:15:00,40.07,40.19,40.06,40.16,805400.0,30.079,30.1691,30.0715,30.1466,805400.0
2011-07-21 15:20:00,40.17,40.2,40.1,40.2,519500.0,30.1541,30.1766,30.1016,30.1766,519500.0
2011-07-21 15:25:00,40.2,40.22,40.18,40.2,370800.0,30.1766,30.1916,30.1616,30.1766,370800.0
2011-07-21 15:30:00,40.2,40.21,40.19,40.19,470000.0,30.1766,30.1841,30.1691,30.1691,470000.0
2011-07-21 15:35:00,40.2,40.23,40.19,40.22,525400.0,30.1766,30.1991,30.1691,30.1916,525400.0
2011-07-21 15:40:00,40.23,40.29,40.22,40.28,586000.0,30.1991,30.2442,30.1916,30.2367,586000.0
2011-07-21 15:45:00,40.29,40.33,40.29,40.33,1274600.0,30.2442,30.2742,30.2442,30.2742,1274600.0
2011-07-21 15:50:00,40.32,40.38,40.31,40.36,2545100.0,30.2667,30.3117,30.2592,30.2967,2545100.0
2011-07-21 15:55:00,40.37,40.37,40.29,40.33,3051900.0,30.3042,30.3042,30.2442,30.2742,3051900.0
2011-07-22 09:30:00,40.23,40.42,40.23,40.41,1083900.0,30.1991,30.3418,30.1991,30.3343,1083900.0
2011-07-22 09:35:00,40.41,40.5,40.34,40.44,1003800.0,30.3343,30.4018,30.2817,30.3568,1003800.0
2011-07-22 09:40:00,40.43,40.45,40.18,40.23,850800.0,30.3493,30.3643,30.1616,30.1991,850800.0
2011-07-22 09:45:00,40.23,40.27,39.9,39.98,993000.0,30.1991,30.2292,29.9514,30.0115,993000.0
2011-07-22 09:50:00,39.98,40.01,39.84,39.97,729700.0,30.0115,30.034,29.9064,30.004,729700.0
2011-07-22 09:55:00,39.96,40.07,39.93,39.95,565200.0,29.9965,30.079,29.9739,29.989,565200.0
2011-07-22 10:00:00,39.94,40.18,39.93,40.18,526900.0,29.9815,30.1616,29.9739,30.1616,526900.0
2011-07-22 10:05:00,40.18,40.23,40.09,40.11,472700.0,30.1616,30.1991,30.0941,30.1091,472700.0
2011-07-22 10:10:00,40.11,40.23,40.09,40.23,302000.0,30.1091,30.1991,30.0941,30.1991,302000.0
2011-07-22 10:15:00,40.23,40.23,40.01,40.14,331900.0,30.1991,30.1991,30.034,30.1316,331900.0
2011-07-22 10:20:00,40.14,40.14,40.0,40.04,360700.0,30.1316,30.1316,30.0265,30.0565,360700.0
2011-07-22 10:25:00,40.04,40.11,40.04,40.07,368700.0,30.0565,30.1091,30.0565,30.079,368700.0
2011-07-22 10:30:00,40.06,40.08,40.0,40.01,276900.0,30.0715,30.0865,30.0265,30.034,276900.0
2011-07-22 10:35:00,40.01,40.08,39.96,40.02,370600.0,30.034,30.0865,29.9965,30.0415,370600.0
2011-07-22 10:40:00,40.02,40.09,40.0,40.02,284600.0,30.0415,30.0941,30.0265,30.0415,284600.0
2011-07-22 10:45:00,40.02,40.06,40.0,40.05,286100.0,30.0415,30.0715,30.0265,30.064,286100.0
2011-07-22 10:50:00,40.06,40.07,40.02,40.04,327600.0,30.0715,30.079,30.0415,30.0565,327600.0
2011-07-22 10:55:00,40.04,40.05,39.98,40.04,233500.0,30.0565,30.064,30.0115,30.0565,233500.0
2011-07-22 11:00:00,40.04,40.11,40.03,40.03,193900.0,30.0565,30.1091,30.049,30.049,193900.0
2011-07-22 11:05:00,40.03,40.06,39.93,40.02,424500.0,30.049,30.0715,29.9739,30.0415,424500.0
2011-07-22 11:10:00,40.02,40.05,40.02,40.04,195100.0,30.0415,30.064,30.0415,30.0565,195100.0
2011-07-22 11:15:00,40.04,40.13,40.03,40.11,305900.0,30.0565,30.1241,30.049,30.1091,305900.0
2011-07-22 11:20:00,40.1,40.15,40.06,40.14,282800.0,30.1016,30.1391,30.0715,30.1316,282800.0
2011-07-22 11:25:00,40.14,40.23,40.13,40.23,417500.0,30.1316,30.1991,30.1241,30.1991,417500.0
2011-07-22 11:30:00,40.22,40.36,40.22,40.3,295100.0,30.1916,30.2967,30.1916,30.2517,295100.0
2011-07-22 11:35:00,40.3,40.36,40.2,40.36,309700.0,30.2517,30.2967,30.1766,30.2967,309700.0
2011-07-22 11:40:00,40.36,40.36,40.27,40.35,212100.0,30.2967,30.2967,30.2292,30.2892,212100.0
2011-07-22 11:45:00,40.35,40.38,40.32,40.38,301700.0,30.2892,30.3117,30.2667,30.3117,301700.0
2011-07-22 11:50:00,40.38,40.4,40.35,40.37,238900.0,30.3117,30.3268,30.2892,30.3042,238900.0
2011-07-22 11:55:00,40.37,40.41,40.34,40.36,340000.0,30.3042,30.3343,30.2817,30.2967,340000.0
2011-07-22 12:00:00,40.36,40.37,40.25,40.3,167100.0,30.2967,30.3042,30.2142,30.2517,167100.0
2011-07-22 12:05:00,40.31,40.4,40.3,40.39,166400.0,30.2592,30.3268,30.2517,30.3193,166400.0
2011-07-22 12:10:00,40.39,40.44,40.36,40.44,289300.0,30.3193,30.3568,30.2967,30.3568,289300.0
2011-07-22 12:15:00,40.44,40.49,40.41,40.43,313200.0,30.3568,30.3943,30.3343,30.3493,313200.0
2011-07-22 12:20:00,40.43,40.44,40.39,40.41,158800.0,30.3493,30.3568,30.3193,30.3343,158800.0
2011-07-22 12:25:00,40.41,40.41,40.34,40.37,336700.0,30.3343,30.3343,30.2817,30.3042,336700.0
2011-07-22 12:30:00,40.36,40.37,40.29,40.29,120900.0,30.2967,30.3042,30.2442,30.2442,120900.0
2011-07-22 12:35:00,40.29,40.3,40.21,40.22,100900.0,30.2442,30.2517,30.1841,30.1916,100900.0
2011-07-22 12:40:00,40.22,40.25,40.2,40.24,127900.0,30.1916,30.2142,30.1766,30.2067,127900.0
2011-07-22 12:45:00,40.24,40.29,40.23,40.23,97100.0,30.2067,30.2442,30.1991,30.1991,97100.0
2011-07-22 12:50:00,40.23,40.33,40.23,40.32,196000.0,30.1991,30.2742,30.1991,30.2667,196000.0
2011-07-22 12:55:00,40.33,40.34,40.29,40.32,103700.0,30.2742,30.2817,30.2442,30.2667,103700.0
2011-07-22 13:00:00,40.32,40.32,40.22,40.3,114500.0,30.2667,30.2667,30.1916,30.2517,114500.0
2011-07-22 13:05:00,40.3,40.37,40.29,40.36,277300.0,30.2517,30.3042,30.2442,30.2967,277300.0
2011-07-22 13:10:00,40.36,40.42,40.35,40.41,256800.0,30.2967,30.3418,30.2892,30.3343,256800.0
2011-07-22 13:15:00,40.42,40.45,40.41,40.45,222800.0,30.3418,30.3643,30.3343,30.3643,222800.0
2011-07-22 13:20:00,40.45,40.49,40.38,40.38,228800.0,30.3643,30.3943,30.3117,30.3117,228800.0
2011-07-22 13:25:00,40.38,40.4,40.35,40.37,173400.0,30.3117,30.3268,30.2892,30.3042,173400.0
2011-07-22 13:30:00,40.37,40.39,40.33,40.34,197700.0,30.3042,30.3193,30.2742,30.2817,197700.0
2011-07-22 13:35:00,40.35,40.35,40.26,40.28,74300.0,30.2892,30.2892,30.2217,30.2367,74300.0
2011-07-22 13:40:00,40.28,40.31,40.25,40.26,111400.0,30.2367,30.2592,30.2142,30.2217,111400.0
2011-07-22 13:45:00,40.27,40.28,40.22,40.23,109500.0,30.2292,30.2367,30.1916,30.1991,109500.0
2011-07-22 13:50:00,40.23,40.28,40.23,40.24,119200.0,30.1991,30.2367,30.1991,30.2067,119200.0
2011-07-22 13:55:00,40.23,40.3,40.23,40.26,119000.0,30.1991,30.2517,30.1991,30.2217,119000.0
2011-07-22 14:00:00,40.26,40.27,40.23,40.23,109900.0,30.2217,30.2292,30.1991,30.1991,109900.0
2011-07-22 14:05:00,40.23,40.29,40.18,40.28,207400.0,30.1991,30.2442,30.1616,30.2367,207400.0
2011-07-22 14:10:00,40.28,40.28,40.19,40.2,195800.0,30.2367,30.2367,30.1691,30.1766,195800.0
2011-07-22 14:15:00,40.2,40.24,40.18,40.22,136600.0,30.1766,30.2067,30.1616,30.1916,136600.0
2011-07-22 14:20:00,40.21,40.24,40.2,40.22,118200.0,30.1841,30.2067,30.1766,30.1916,118200.0
2011-07-22 14:25:00,40.23,40.24,40.19,40.2,197300.0,30.1991,30.2067,30.1691,30.1766,197300.0
2011-07-22 14:30:00,40.19,40.27,40.19,40.23,144100.0,30.1691,30.2292,30.1691,30.1991,144100.0
2011-07-22 14:35:00,40.23,40.23,40.18,40.2,124100.0,30.1991,30.1991,30.1616,30.1766,124100.0
2011-07-22 14:40:00,40.21,40.25,40.21,40.21,159400.0,30.1841,30.2142,30.1841,30.1841,159400.0
2011-07-22 14:45:00,40.21,40.3,40.21,40.29,155000.0,30.1841,30.2517,30.1841,30.2442,155000.0
2011-07-22 14:50:00,40.29,40.33,40.27,40.27,152000.0,30.2442,30.2742,30.2292,30.2292,152000.0
2011-07-22 14:55:00,40.27,40.3,40.27,40.3,112200.0,30.2292,30.2517,30.2292,30.2517,112200.0
2011-07-22 15:00:00,40.3,40.3,40.27,40.3,104300.0,30.2517,30.2517,30.2292,30.2517,104300.0
2011-07-22 15:05:00,40.29,40.33,40.24,40.25,186700.0,30.2442,30.2742,30.2067,30.2142,186700.0
2011-07-22 15:10:00,40.25,40.26,40.16,40.17,149200.0,30.2142,30.2217,30.1466,30.1541,149200.0
2011-07-22 15:15:00,40.17,40.23,40.16,40.21,213500.0,30.1541,30.1991,30.1466,30.1841,213500.0
2011-07-22 15:20:00,40.22,40.25,40.19,40.2,277300.0,30.1916,30.2142,30.1691,30.1766,277300.0
2011-07-22 15:25:00,40.2,40.21,40.16,40.18,220400.0,30.1766,30.1841,30.1466,30.1616,220400.0
2011-07-22 15:30:00,40.19,40.22,40.15,40.16,293200.0,30.1691,30.1916,30.1391,30.1466,293200.0
2011-07-22 15:35:00,40.16,40.2,40.15,40.15,173200.0,30.1466,30.1766,30.1391,30.1391,173200.0
2011-07-22 15:40:00,40.15,40.18,40.12,40.15,332300.0,30.1391,30.1616,30.1166,30.1391,332300.0
2011-07-22 15:45:00,40.16,40.22,40.16,40.22,365600.0,30.1466,30.1916,30.1466,30.1916,365600.0
2011-07-22 15:50:00,40.22,40.24,40.2,40.22,538700.0,30.1916,30.2067,30.1766,30.1916,538700.0
2011-07-22 15:55:00,40.22,40.25,40.21,40.24,700500.0,30.1916,30.2142,30.1841,30.2067,700500.0
2011-07-25 09:30:00,39.69,39.8,39.6,39.79,1258300.0,29.7938,29.8764,29.7262,29.8689,1258300.0
2011-07-25 09:35:00,39.79,39.8,39.62,39.65,653600.0,29.8689,29.8764,29.7412,29.7638,653600.0
2011-07-25 09:40:00,39.65,39.71,39.5,39.62,1046900.0,29.7638,29.8088,29.6512,29.7412,1046900.0
2011-07-25 09:45:00,39.61,39.62,39.44,39.45,691400.0,29.7337,29.7412,29.6061,29.6136,691400.0
2011-07-25 09:50:00,39.45,39.59,39.4,39.48,591700.0,29.6136,29.7187,29.5761,29.6361,591700.0
2011-07-25 09:55:00,39.47,39.54,39.46,39.51,416100.0,29.6286,29.6812,29.6211,29.6587,416100.0
2011-07-25 10:00:00,39.51,39.61,39.5,39.54,541900.0,29.6587,29.7337,29.6512,29.6812,541900.0
2011-07-25 10:05:00,39.54,39.62,39.51,39.62,195100.0,29.6812,29.7412,29.6587,29.7412,195100.0
2011-07-25 10:10:00,39.62,39.69,39.53,39.57,468100.0,29.7412,29.7938,29.6737,29.7037,468100.0
2011-07-25 10:15:00,39.57,39.7,39.57,39.68,289400.0,29.7037,29.8013,29.7037,29.7863,289400.0
2011-07-25 10:20:00,39.68,39.69,39.56,39.57,242000.0,29.7863,29.7938,29.6962,29.7037,242000.0
2011-07-25 10:25:00,39.56,39.65,39.5,39.54,557900.0,29.6962,29.7638,29.6512,29.6812,557900.0
2011-07-25 10:30:00,39.53,39.6,39.51,39.59,300200.0,29.6737,29.7262,29.6587,29.7187,300200.0
2011-07-25 10:35:00,39.59,39.6,39.52,39.53,301100.0,29.7187,29.7262,29.6662,29.6737,301100.0
2011-07-25 10:40:00,39.53,39.73,39.53,39.67,355600.0,29.6737,29.8238,29.6737,29.7788,355600.0
2011-07-25 10:45:00,39.68,39.72,39.65,39.7,216000.0,29.7863,29.8163,29.7638,29.8013,216000.0
2011-07-25 10:50:00,39.69,39.7,39.59,39.6,235300.0,29.7938,29.8013,29.7187,29.7262,235300.0
2011-07-25 10:55:00,39.6,39.68,39.59,39.68,199100.0,29.7262,29.7863,29.7187,29.7863,199100.0
2011-07-25 11:00:00,39.67,39.75,39.66,39.71,176100.0,29.7788,29.8388,29.7713,29.8088,176100.0
2011-07-25 11:05:00,39.72,39.77,39.69,39.75,177000.0,29.8163,29.8538,29.7938,29.8388,177000.0
2011-07-25 11:10:00,39.76,39.79,39.71,39.71,144200.0,29.8463,29.8689,29.8088,29.8088,144200.0
2011-07-25 11:15:00,39.71,39.79,39.69,39.74,147000.0,29.8088,29.8689,29.7938,29.8313,147000.0
2011-07-25 11:20:00,39.75,39.89,39.75,39.88,262400.0,29.8388,29.9439,29.8388,29.9364,262400.0
2011-07-25 11:25:00,39.88,39.94,39.87,39.91,207600.0,29.9364,29.9815,29.9289,29.9589,207600.0
2011-07-25 11:30:00,39.91,39.92,39.86,39.89,178400.0,29.9589,29.9664,29.9214,29.9439,178400.0
2011-07-25 11:35:00,39.88,39.92,39.88,39.9,166800.0,29.9364,29.9664,29.9364,29.9514,166800.0
2011-07-25 11:40:00,39.9,39.91,39.81,39.86,169500.0,29.9514,29.9589,29.8839,29.9214,169500.0
2011-07-25 11:45:00,39.86,39.89,39.85,39.86,118400.0,29.9214,29.9439,29.9139,29.9214,118400.0
2011-07-25 11:50:00,39.86,39.89,39.77,39.79,265900.0,29.9214,29.9439,29.8538,29.8689,265900.0
2011-07-25 11:55:00,39.79,39.86,39.76,39.84,85300.0,29.8689,29.9214,29.8463,29.9064,85300.0
2011-07-25 12:00:00,39.84,39.86,39.8,39.81,78700.0,29.9064,29.9214,29.8764,29.8839,78700.0
2011-07-25 12:05:00,39.81,39.87,39.8,39.81,98600.0,29.8839,29.9289,29.8764,29.8839,98600.0
2011-07-25 12:10:00,39.82,39.86,39.8,39.8,87600.0,29.8914,29.9214,29.8764,29.8764,87600.0
2011-07-25 12:15:00,39.8,39.86,39.79,39.83,147300.0,29.8764,29.9214,29.8689,29.8989,147300.0
2011-07-25 12:20:00,39.83,39.85,39.82,39.84,66600.0,29.8989,29.9139,29.8914,29.9064,66600.0
2011-07-25 12:25:00,39.84,39.89,39.84,39.86,91600.0,29.9064,29.9439,29.9064,29.9214,91600.0
2011-07-25 12:30:00,39.87,39.9,39.85,39.86,95300.0,29.9289,29.9514,29.9139,29.9214,95300.0
2011-07-25 12:35:00,39.86,39.92,39.86,39.92,140900.0,29.9214,29.9664,29.9214,29.9664,140900.0
2011-07-25 12:40:00,39.92,39.94,39.9,39.92,66100.0,29.9664,29.9815,29.9514,29.9664,66100.0
2011-07-25 12:45:00,39.93,39.93,39.86,39.89,75300.0,29.9739,29.9739,29.9214,29.9439,75300.0
2011-07-25 12:50:00,39.9,39.93,39.88,39.92,110300.0,29.9514,29.9739,29.9364,29.9664,110300.0
2011-07-25 12:55:00,39.92,39.93,39.89,39.9,127200.0,29.9664,29.9739,29.9439,29.9514,127200.0
2011-07-25 13:00:00,39.9,39.94,39.89,39.94,126500.0,29.9514,29.9815,29.9439,29.9815,126500.0
2011-07-25 13:05:00,39.94,40.03,39.93,40.0,397100.0,29.9815,30.049,29.9739,30.0265,397100.0
2011-07-25 13:10:00,40.0,40.0,39.92,39.95,78200.0,30.0265,30.0265,29.9664,29.989,78200.0
2011-07-25 13:15:00,39.95,40.06,39.94,40.03,232400.0,29.989,30.0715,29.9815,30.049,232400.0
2011-07-25 13:20:00,40.04,40.05,39.98,39.98,129400.0,30.0565,30.064,30.0115,30.0115,129400.0
2011-07-25 13:25:00,39.98,40.0,39.98,39.99,36500.0,30.0115,30.0265,30.0115,30.019,36500.0
2011-07-25 13:30:00,39.99,40.0,39.99,40.0,53800.0,30.019,30.0265,30.019,30.0265,53800.0
2011-07-25 13:35:00,39.99,40.01,39.97,39.97,186300.0,30.019,30.034,30.004,30.004,186300.0
2011-07-25 13:40:00,39.98,40.0,39.93,39.94,144800.0,30.0115,30.0265,29.9739,29.9815,144800.0
2011-07-25 13:45:00,39.94,40.0,39.93,39.98,115300.0,29.9815,30.0265,29.9739,30.0115,115300.0
2011-07-25 13:50:00,39.99,39.99,39.96,39.99,114800.0,30.019,30.019,29.9965,30.019,114800.0
2011-07-25 13:55:00,39.99,40.0,39.94,39.94,91300.0,30.019,30.0265,29.9815,29.9815,91300.0
2011-07-25 14:00:00,39.95,40.0,39.94,39.99,124000.0,29.989,30.0265,29.9815,30.019,124000.0
2011-07-25 14:05:00,39.99,39.99,39.95,39.97,148300.0,30.019,30.019,29.989,30.004,148300.0
2011-07-25 14:10:00,39.98,39.99,39.95,39.95,168900.0,30.0115,30.019,29.989,29.989,168900.0
2011-07-25 14:15:00,39.95,39.98,39.95,39.96,96100.0,29.989,30.0115,29.989,29.9965,96100.0
2011-07-25 14:20:00,39.96,39.98,39.94,39.95,122900.0,29.9965,30.0115,29.9815,29.989,122900.0
2011-07-25 14:25:00,39.95,39.99,39.95,39.96,188800.0,29.989,30.019,29.989,29.9965,188800.0
2011-07-25 14:30:00,39.97,39.97,39.92,39.95,191100.0,30.004,30.004,29.9664,29.989,191100.0
2011-07-25 14:35:00,39.95,39.99,39.86,39.87,307700.0,29.989,30.019,29.9214,29.9289,307700.0
2011-07-25 14:40:00,39.87,39.93,39.85,39.87,320600.0,29.9289,29.9739,29.9139,29.9289,320600.0
2011-07-25 14:45:00,39.87,39.93,39.86,39.92,218900.0,29.9289,29.9739,29.9214,29.9664,218900.0
2011-07-25 14:50:00,39.92,39.96,39.88,39.94,176400.0,29.9664,29.9965,29.9364,29.9815,176400.0
2011-07-25 14:55:00,39.93,39.97,39.93,39.95,165000.0,29.9739,30.004,29.9739,29.989,165000.0
2011-07-25 15:00:00,39.96,39.97,39.88,39.9,262900.0,29.9965,30.004,29.9364,29.9514,262900.0
2011-07-25 15:05:00,39.89,39.9,39.86,39.89,144400.0,29.9439,29.9514,29.9214,29.9439,144400.0
2011-07-25 15:10:00,39.89,39.9,39.84,39.9,282500.0,29.9439,29.9514,29.9064,29.9514,282500.0
2011-07-25 15:15:00,39.89,39.95,39.89,39.93,154900.0,29.9439,29.989,29.9439,29.9739,154900.0
2011-07-25 15:20:00,39.94,39.94,39.9,39.92,159200.0,29.9815,29.9815,29.9514,29.9664,159200.0
2011-07-25 15:25:00,39.93,39.95,39.88,39.95,260100.0,29.9739,29.989,29.9364,29.989,260100.0
2011-07-25 15:30:00,39.95,40.03,39.92,40.03,285600.0,29.989,30.049,29.9664,30.049,285600.0
2011-07-25 15:35:00,40.02,40.03,39.99,40.0,272100.0,30.0415,30.049,30.019,30.0265,272100.0
2011-07-25 15:40:00,40.0,40.0,39.95,39.96,313400.0,30.0265,30.0265,29.989,29.9965,313400.0
2011-07-25 15:45:00,39.95,39.96,39.88,39.9,486200.0,29.989,29.9965,29.9364,29.9514,486200.0
2011-07-25 15:50:00,39.9,39.96,39.88,39.96,414300.0,29.9514,29.9965,29.9364,29.9965,414300.0
2011-07-25 15:55:00,39.96,39.97,39.91,39.92,975800.0,29.9965,30.004,29.9589,29.9664,975800.0
2011-07-26 09:30:00,39.76,39.91,39.72,39.78,1278800.0,29.8463,29.9589,29.8163,29.8613,1278800.0
2011-07-26 09:35:00,39.77,39.85,39.7,39.76,566900.0,29.8538,29.9139,29.8013,29.8463,566900.0
2011-07-26 09:40:00,39.77,39.9,39.69,39.7,361000.0,29.8538,29.9514,29.7938,29.8013,361000.0
2011-07-26 09:45:00,39.7,39.72,39.62,39.69,372000.0,29.8013,29.8163,29.7412,29.7938,372000.0
2011-07-26 09:50:00,39.69,39.69,39.48,39.49,602500.0,29.7938,29.7938,29.6361,29.6437,602500.0
2011-07-26 09:55:00,39.49,39.53,39.4,39.48,419700.0,29.6437,29.6737,29.5761,29.6361,419700.0
2011-07-26 10:00:00,39.48,39.58,39.46,39.49,265300.0,29.6361,29.7112,29.6211,29.6437,265300.0
2011-07-26 10:05:00,39.49,39.51,39.4,39.47,347500.0,29.6437,29.6587,29.5761,29.6286,347500.0
2011-07-26 10:10:00,39.47,39.64,39.47,39.6,254000.0,29.6286,29.7563,29.6286,29.7262,254000.0
2011-07-26 10:15:00,39.6,39.63,39.55,39.58,298700.0,29.7262,29.7487,29.6887,29.7112,298700.0
2011-07-26 10:20:00,39.59,39.63,39.56,39.62,181100.0,29.7187,29.7487,29.6962,29.7412,181100.0
2011-07-26 10:25:00,39.61,39.63,39.56,39.62,174500.0,29.7337,29.7487,29.6962,29.7412,174500.0
2011-07-26 10:30:00,39.61,39.74,39.59,39.71,287800.0,29.7337,29.8313,29.7187,29.8088,287800.0
2011-07-26 10:35:00,39.72,39.79,39.71,39.76,246600.0,29.8163,29.8689,29.8088,29.8463,246600.0
2011-07-26 10:40:00,39.75,39.93,39.75,39.88,363100.0,29.8388,29.9739,29.8388,29.9364,363100.0
2011-07-26 10:45:00,39.88,39.99,39.88,39.98,485500.0,29.9364,30.019,29.9364,30.0115,485500.0
2011-07-26 10:50:00,39.98,40.09,39.96,39.99,405100.0,30.0115,30.0941,29.9965,30.019,405100.0
2011-07-26 10:55:00,39.99,40.0,39.92,39.97,492200.0,30.019,30.0265,29.9664,30.004,492200.0
2011-07-26 11:00:00,39.97,40.02,39.95,39.97,331500.0,30.004,30.0415,29.989,30.004,331500.0
2011-07-26 11:05:00,39.98,40.06,39.97,40.03,234900.0,30.0115,30.0715,30.004,30.049,234900.0
2011-07-26 11:10:00,40.03,40.03,39.97,39.99,207800.0,30.049,30.049,30.004,30.019,207800.0
2011-07-26 11:15:00,39.99,40.06,39.99,40.0,185600.0,30.019,30.0715,30.019,30.0265,185600.0
2011-07-26 11:20:00,40.0,40.03,39.94,39.95,324000.0,30.0265,30.049,29.9815,29.989,324000.0
2011-07-26 11:25:00,39.94,39.96,39.92,39.94,311900.0,29.9815,29.9965,29.9664,29.9815,311900.0
2011-07-26 11:30:00,39.94,40.03,39.94,40.0,318700.0,29.9815,30.049,29.9815,30.0265,318700.0
2011-07-26 11:35:00,40.0,40.0,39.94,39.96,145400.0,30.0265,30.0265,29.9815,29.9965,145400.0
2011-07-26 11:40:00,39.96,39.97,39.91,39.93,179800.0,29.9965,30.004,29.9589,29.9739,179800.0
2011-07-26 11:45:00,39.94,40.0,39.94,39.97,137600.0,29.9815,30.0265,29.9815,30.004,137600.0
2011-07-26 11:50:00,39.97,39.99,39.94,39.95,109500.0,30.004,30.019,29.9815,29.989,109500.0
2011-07-26 11:55:00,39.95,40.0,39.95,40.0,104500.0,29.989,30.0265,29.989,30.0265,104500.0
2011-07-26 12:00:00,39.99,40.0,39.98,39.99,76300.0,30.019,30.0265,30.0115,30.019,76300.0
2011-07-26 12:05:00,39.99,40.0,39.97,39.98,42900.0,30.019,30.0265,30.004,30.0115,42900.0
2011-07-26 12:10:00,39.97,40.04,39.96,40.03,140800.0,30.004,30.0565,29.9965,30.049,140800.0
2011-07-26 12:15:00,40.03,40.06,40.0,40.03,155100.0,30.049,30.0715,30.0265,30.049,155100.0
2011-07-26 12:20:00,40.03,40.05,40.01,40.02,51700.0,30.049,30.064,30.034,30.0415,51700.0
2011-07-26 12:25:00,40.02,40.04,40.0,40.0,74400.0,30.0415,30.0565,30.0265,30.0265,74400.0
2011-07-26 12:30:00,40.0,40.01,39.93,39.94,169900.0,30.0265,30.034,29.9739,29.9815,169900.0
2011-07-26 12:35:00,39.94,39.97,39.92,39.95,55000.0,29.9815,30.004,29.9664,29.989,55000.0
2011-07-26 12:40:00,39.96,39.97,39.93,39.94,69000.0,29.9965,30.004,29.9739,29.9815,69000.0
2011-07-26 12:45:00,39.95,39.95,39.85,39.85,178200.0,29.989,29.989,29.9139,29.9139,178200.0
2011-07-26 12:50:00,39.84,39.88,39.84,39.88,127200.0,29.9064,29.9364,29.9064,29.9364,127200.0
2011-07-26 12:55:00,39.87,39.91,39.86,39.9,69100.0,29.9289,29.9589,29.9214,29.9514,69100.0
2011-07-26 13:00:00,39.89,39.94,39.88,39.9,87200.0,29.9439,29.9815,29.9364,29.9514,87200.0
2011-07-26 13:05:00,39.89,39.93,39.89,39.91,77600.0,29.9439,29.9739,29.9439,29.9589,77600.0
2011-07-26 13:10:00,39.9,39.91,39.86,39.87,159800.0,29.9514,29.9589,29.9214,29.9289,159800.0
2011-07-26 13:15:00,39.87,39.87,39.83,39.83,68100.0,29.9289,29.9289,29.8989,29.8989,68100.0
2011-07-26 13:20:00,39.83,39.84,39.77,39.8,172300.0,29.8989,29.9064,29.8538,29.8764,172300.0
2011-07-26 13:25:00,39.8,39.82,39.79,39.82,101700.0,29.8764,29.8914,29.8689,29.8914,101700.0
2011-07-26 13:30:00,39.82,39.83,39.78,39.78,85800.0,29.8914,29.8989,29.8613,29.8613,85800.0
2011-07-26 13:35:00,39.78,39.79,39.74,39.75,100700.0,29.8613,29.8689,29.8313,29.8388,100700.0
2011-07-26 13:40:00,39.76,39.76,39.72,39.72,153000.0,29.8463,29.8463,29.8163,29.8163,153000.0
2011-07-26 13:45:00,39.72,39.75,39.68,39.75,200300.0,29.8163,29.8388,29.7863,29.8388,200300.0
2011-07-26 13:50:00,39.75,39.8,39.74,39.75,153100.0,29.8388,29.8764,29.8313,29.8388,153100.0
2011-07-26 13:55:00,39.76,39.81,39.73,39.81,103300.0,29.8463,29.8839,29.8238,29.8839,103300.0
2011-07-26 14:00:00,39.81,39.89,39.79,39.84,139200.0,29.8839,29.9439,29.8689,29.9064,139200.0
2011-07-26 14:05:00,39.85,39.92,39.84,39.92,176000.0,29.9139,29.9664,29.9064,29.9664,176000.0
2011-07-26 14:10:00,39.91,39.99,39.89,39.95,209900.0,29.9589,30.019,29.9439,29.989,209900.0
2011-07-26 14:15:00,39.95,40.04,39.95,40.02,246800.0,29.989,30.0565,29.989,30.0415,246800.0
2011-07-26 14:20:00,40.02,40.04,39.94,39.95,106100.0,30.0415,30.0565,29.9815,29.989,106100.0
2011-07-26 14:25:00,39.95,39.98,39.95,39.96,79800.0,29.989,30.0115,29.989,29.9965,79800.0
2011-07-26 14:30:00,39.96,39.99,39.92,39.99,105700.0,29.9965,30.019,29.9664,30.019,105700.0
2011-07-26 14:35:00,39.98,40.0,39.93,39.93,95200.0,30.0115,30.0265,29.9739,29.9739,95200.0
2011-07-26 14:40:00,39.93,39.96,39.88,39.96,176000.0,29.9739,29.9965,29.9364,29.9965,176000.0
2011-07-26 14:45:00,39.95,39.97,39.93,39.95,132400.0,29.989,30.004,29.9739,29.989,132400.0
2011-07-26 14:50:00,39.95,39.99,39.94,39.97,80700.0,29.989,30.019,29.9815,30.004,80700.0
2011-07-26 14:55:00,39.97,40.0,39.93,39.93,96500.0,30.004,30.0265,29.9739,29.9739,96500.0
2011-07-26 15:00:00,39.94,39.96,39.92,39.94,147000.0,29.9815,29.9965,29.9664,29.9815,147000.0
2011-07-26 15:05:00,39.95,39.96,39.88,39.89,112100.0,29.989,29.9965,29.9364,29.9439,112100.0
2011-07-26 15:10:00,39.9,39.92,39.87,39.92,207500.0,29.9514,29.9664,29.9289,29.9664,207500.0
2011-07-26 15:15:00,39.91,39.91,39.86,39.89,143800.0,29.9589,29.9589,29.9214,29.9439,143800.0
2011-07-26 15:20:00,39.9,39.91,39.84,39.86,197900.0,29.9514,29.9589,29.9064,29.9214,197900.0
2011-07-26 15:25:00,39.87,39.89,39.84,39.88,101700.0,29.9289,29.9439,29.9064,29.9364,101700.0
2011-07-26 15:30:00,39.88,39.9,39.8,39.81,167500.0,29.9364,29.9514,29.8764,29.8839,167500.0
2011-07-26 15:35:00,39.81,39.83,39.75,39.75,360400.0,29.8839,29.8989,29.8388,29.8388,360400.0
2011-07-26 15:40:00,39.75,39.77,39.65,39.68,625100.0,29.8388,29.8538,29.7638,29.7863,625100.0
2011-07-26 15:45:00,39.68,39.7,39.65,39.66,459200.0,29.7863,29.8013,29.7638,29.7713,459200.0
2011-07-26 15:50:00,39.66,39.68,39.61,39.62,657100.0,29.7713,29.7863,29.7337,29.7412,657100.0
2011-07-26 15:55:00,39.61,39.72,39.61,39.71,868200.0,29.7337,29.8163,29.7337,29.8088,868200.0
2011-07-27 09:30:00,39.39,39.41,39.06,39.12,1108600.0,29.5686,29.5836,29.3209,29.3659,1108600.0
2011-07-27 09:35:00,39.11,39.16,38.81,38.98,1150100.0,29.3584,29.3959,29.1332,29.2608,1150100.0
2011-07-27 09:40:00,38.98,38.98,38.8,38.82,813600.0,29.2608,29.2608,29.1257,29.1407,813600.0
2011-07-27 09:45:00,38.82,38.91,38.77,38.83,1209700.0,29.1407,29.2083,29.1032,29.1482,1209700.0
2011-07-27 09:50:00,38.83,38.86,38.68,38.7,799100.0,29.1482,29.1707,29.0356,29.0506,799100.0
2011-07-27 09:55:00,38.69,38.71,38.57,38.61,809900.0,29.0431,29.0581,28.953,28.9831,809900.0
2011-07-27 10:00:00,38.61,38.69,38.56,38.63,857400.0,28.9831,29.0431,28.9455,28.9981,857400.0
2011-07-27 10:05:00,38.64,38.64,38.48,38.54,702500.0,29.0056,29.0056,28.8855,28.9305,702500.0
2011-07-27 10:10:00,38.55,38.73,38.54,38.73,881000.0,28.938,29.0732,28.9305,29.0732,881000.0
2011-07-27 10:15:00,38.73,38.78,38.66,38.67,384300.0,29.0732,29.1107,29.0206,29.0281,384300.0
2011-07-27 10:20:00,38.67,38.7,38.52,38.53,571900.0,29.0281,29.0506,28.9155,28.923,571900.0
2011-07-27 10:25:00,38.52,38.75,38.51,38.64,581000.0,28.9155,29.0882,28.908,29.0056,581000.0
2011-07-27 10:30:00,38.63,38.77,38.59,38.76,476200.0,28.9981,29.1032,28.9681,29.0957,476200.0
2011-07-27 10:35:00,38.75,38.88,38.75,38.81,517600.0,29.0882,29.1858,29.0882,29.1332,517600.0
2011-07-27 10:40:00,38.8,38.83,38.72,38.77,393700.0,29.1257,29.1482,29.0656,29.1032,393700.0
2011-07-27 10:45:00,38.78,38.81,38.72,38.78,406900.0,29.1107,29.1332,29.0656,29.1107,406900.0
2011-07-27 10:50:00,38.78,38.98,38.77,38.93,480800.0,29.1107,29.2608,29.1032,29.2233,480800.0
2011-07-27 10:55:00,38.92,38.94,38.81,38.89,325800.0,29.2158,29.2308,29.1332,29.1933,325800.0
2011-07-27 11:00:00,38.9,38.91,38.78,38.85,311400.0,29.2008,29.2083,29.1107,29.1632,311400.0
2011-07-27 11:05:00,38.85,38.85,38.79,38.82,187200.0,29.1632,29.1632,29.1182,29.1407,187200.0
2011-07-27 11:10:00,38.82,38.83,38.75,38.82,268600.0,29.1407,29.1482,29.0882,29.1407,268600.0
2011-07-27 11:15:00,38.82,38.97,38.81,38.89,401600.0,29.1407,29.2533,29.1332,29.1933,401600.0
2011-07-27 11:20:00,38.88,38.93,38.84,38.85,196800.0,29.1858,29.2233,29.1557,29.1632,196800.0
2011-07-27 11:25:00,38.85,39.0,38.85,38.99,253600.0,29.1632,29.2758,29.1632,29.2683,253600.0
2011-07-27 11:30:00,39.0,39.14,38.99,39.03,420600.0,29.2758,29.3809,29.2683,29.2983,420600.0
2011-07-27 11:35:00,39.03,39.04,38.84,38.87,471500.0,29.2983,29.3059,29.1557,29.1782,471500.0
2011-07-27 11:40:00,38.87,38.88,38.81,38.82,270800.0,29.1782,29.1858,29.1332,29.1407,270800.0
2011-07-27 11:45:00,38.81,38.88,38.78,38.79,199100.0,29.1332,29.1858,29.1107,29.1182,199100.0
2011-07-27 11:50:00,38.79,38.79,38.65,38.72,346200.0,29.1182,29.1182,29.0131,29.0656,346200.0
2011-07-27 11:55:00,38.73,38.74,38.68,38.71,214400.0,29.0732,29.0807,29.0356,29.0581,214400.0
2011-07-27 12:00:00,38.71,38.73,38.68,38.71,200400.0,29.0581,29.0732,29.0356,29.0581,200400.0
2011-07-27 12:05:00,38.72,38.72,38.62,38.64,241600.0,29.0656,29.0656,28.9906,29.0056,241600.0
2011-07-27 12:10:00,38.64,38.76,38.64,38.67,330200.0,29.0056,29.0957,29.0056,29.0281,330200.0
2011-07-27 12:15:00,38.66,38.67,38.6,38.62,204700.0,29.0206,29.0281,28.9756,28.9906,204700.0
2011-07-27 12:20:00,38.63,38.66,38.55,38.59,222000.0,28.9981,29.0206,28.938,28.9681,222000.0
2011-07-27 12:25:00,38.58,38.65,38.58,38.64,319100.0,28.9606,29.0131,28.9606,29.0056,319100.0
2011-07-27 12:30:00,38.64,38.65,38.57,38.59,279100.0,29.0056,29.0131,28.953,28.9681,279100.0
2011-07-27 12:35:00,38.59,38.61,38.55,38.58,144600.0,28.9681,28.9831,28.938,28.9606,144600.0
2011-07-27 12:40:00,38.58,38.65,38.56,38.62,220500.0,28.9606,29.0131,28.9455,28.9906,220500.0
2011-07-27 12:45:00,38.62,38.66,38.57,38.57,254000.0,28.9906,29.0206,28.953,28.953,254000.0
2011-07-27 12:50:00,38.57,38.65,38.57,38.63,196200.0,28.953,29.0131,28.953,28.9981,196200.0
2011-07-27 12:55:00,38.64,38.64,38.58,38.59,289900.0,29.0056,29.0056,28.9606,28.9681,289900.0
2011-07-27 13:00:00,38.59,38.61,38.57,38.59,273600.0,28.9681,28.9831,28.953,28.9681,273600.0
2011-07-27 13:05:00,38.58,38.61,38.55,38.6,352600.0,28.9606,28.9831,28.938,28.9756,352600.0
2011-07-27 13:10:00,38.6,38.61,38.53,38.53,222400.0,28.9756,28.9831,28.923,28.923,222400.0
2011-07-27 13:15:00,38.54,38.55,38.5,38.52,408100.0,28.9305,28.938,28.9005,28.9155,408100.0
2011-07-27 13:20:00,38.52,38.55,38.5,38.51,325200.0,28.9155,28.938,28.9005,28.908,325200.0
2011-07-27 13:25:00,38.51,38.55,38.5,38.52,276800.0,28.908,28.938,28.9005,28.9155,276800.0
2011-07-27 13:30:00,38.52,38.59,38.5,38.55,157900.0,28.9155,28.9681,28.9005,28.938,157900.0
2011-07-27 13:35:00,38.55,38.57,38.51,38.52,247900.0,28.938,28.953,28.908,28.9155,247900.0
2011-07-27 13:40:00,38.52,38.63,38.52,38.6,254400.0,28.9155,28.9981,28.9155,28.9756,254400.0
2011-07-27 13:45:00,38.6,38.63,38.54,38.55,212200.0,28.9756,28.9981,28.9305,28.938,212200.0
2011-07-27 13:50:00,38.55,38.58,38.53,38.57,113000.0,28.938,28.9606,28.923,28.953,113000.0
2011-07-27 13:55:00,38.56,38.57,38.52,38.55,138500.0,28.9455,28.953,28.9155,28.938,138500.0
2011-07-27 14:00:00,38.55,38.56,38.47,38.52,455300.0,28.938,28.9455,28.878,28.9155,455300.0
2011-07-27 14:05:00,38.52,38.53,38.49,38.53,118400.0,28.9155,28.923,28.893,28.923,118400.0
2011-07-27 14:10:00,38.53,38.57,38.5,38.56,255500.0,28.923,28.953,28.9005,28.9455,255500.0
2011-07-27 14:15:00,38.56,38.56,38.52,38.52,269100.0,28.9455,28.9455,28.9155,28.9155,269100.0
2011-07-27 14:20:00,38.52,38.56,38.52,38.56,163600.0,28.9155,28.9455,28.9155,28.9455,163600.0
2011-07-27 14:25:00,38.55,38.56,38.43,38.44,239600.0,28.938,28.9455,28.848,28.8555,239600.0
2011-07-27 14:30:00,38.44,38.49,38.4,38.46,432400.0,28.8555,28.893,28.8254,28.8705,432400.0
2011-07-27 14:35:00,38.46,38.51,38.38,38.51,630900.0,28.8705,28.908,28.8104,28.908,630900.0
2011-07-27 14:40:00,38.51,38.51,38.42,38.45,231800.0,28.908,28.908,28.8404,28.863,231800.0
2011-07-27 14:45:00,38.45,38.56,38.45,38.53,242000.0,28.863,28.9455,28.863,28.923,242000.0
2011-07-27 14:50:00,38.54,38.55,38.43,38.45,278700.0,28.9305,28.938,28.848,28.863,278700.0
2011-07-27 14:55:00,38.45,38.51,38.41,38.48,275900.0,28.863,28.908,28.8329,28.8855,275900.0
2011-07-27 15:00:00,38.48,38.53,38.45,38.45,212700.0,28.8855,28.923,28.863,28.863,212700.0
2011-07-27 15:05:00,38.46,38.46,38.33,38.34,418000.0,28.8705,28.8705,28.7729,28.7804,418000.0
2011-07-27 15:10:00,38.35,38.36,38.3,38.31,339200.0,28.7879,28.7954,28.7504,28.7579,339200.0
2011-07-27 15:15:00,38.33,38.33,38.22,38.27,689700.0,28.7729,28.7729,28.6903,28.7278,689700.0
2011-07-27 15:20:00,38.27,38.29,38.15,38.22,553000.0,28.7278,28.7429,28.6378,28.6903,553000.0
2011-07-27 15:25:00,38.22,38.3,38.21,38.26,507500.0,28.6903,28.7504,28.6828,28.7203,507500.0
2011-07-27 15:30:00,38.26,38.36,38.24,38.35,564100.0,28.7203,28.7954,28.7053,28.7879,564100.0
2011-07-27 15:35:00,38.36,38.37,38.27,38.27,474000.0,28.7954,28.8029,28.7278,28.7278,474000.0
2011-07-27 15:40:00,38.27,38.28,38.14,38.17,925600.0,28.7278,28.7354,28.6303,28.6528,925600.0
2011-07-27 15:45:00,38.16,38.2,38.09,38.1,1080300.0,28.6453,28.6753,28.5927,28.6002,1080300.0
2011-07-27 15:50:00,38.09,38.2,38.01,38.19,1586100.0,28.5927,28.6753,28.5327,28.6678,1586100.0
2011-07-27 15:55:00,38.19,38.33,38.18,38.24,3170800.0,28.6678,28.7729,28.6603,28.7053,3170800.0
2011-07-28 09:30:00,38.24,38.76,38.24,38.65,871800.0,28.7128,29.1033,28.7128,29.0207,871800.0
2011-07-28 09:35:00,38.64,38.72,38.44,38.56,759400.0,29.0132,29.0733,28.863,28.9531,759400.0
2011-07-28 09:40:00,38.55,38.63,38.45,38.6,455500.0,28.9456,29.0057,28.8705,28.9832,455500.0
2011-07-28 09:45:00,38.6,38.61,38.54,38.57,348300.0,28.9832,28.9907,28.9381,28.9606,348300.0
2011-07-28 09:50:00,38.56,38.67,38.54,38.67,366500.0,28.9531,29.0357,28.9381,29.0357,366500.0
2011-07-28 09:55:00,38.66,38.67,38.59,38.67,281600.0,29.0282,29.0357,28.9756,29.0357,281600.0
2011-07-28 10:00:00,38.67,38.67,38.46,38.62,433800.0,29.0357,29.0357,28.878,28.9982,433800.0
2011-07-28 10:05:00,38.62,38.71,38.59,38.71,450800.0,28.9982,29.0657,28.9756,29.0657,450800.0
2011-07-28 10:10:00,38.71,38.75,38.66,38.69,260000.0,29.0657,29.0958,29.0282,29.0507,260000.0
2011-07-28 10:15:00,38.68,38.75,38.67,38.68,217300.0,29.0432,29.0958,29.0357,29.0432,217300.0
2011-07-28 10:20:00,38.69,38.69,38.52,38.52,320400.0,29.0507,29.0507,28.9231,28.9231,320400.0
2011-07-28 10:25:00,38.52,38.53,38.45,38.51,299400.0,28.9231,28.9306,28.8705,28.9156,299400.0
2011-07-28 10:30:00,38.5,38.6,38.49,38.56,295600.0,28.9081,28.9832,28.9006,28.9531,295600.0
2011-07-28 10:35:00,38.56,38.56,38.51,38.55,232200.0,28.9531,28.9531,28.9156,28.9456,232200.0
2011-07-28 10:40:00,38.56,38.67,38.52,38.61,489500.0,28.9531,29.0357,28.9231,28.9907,489500.0
2011-07-28 10:45:00,38.61,38.63,38.52,38.59,210300.0,28.9907,29.0057,28.9231,28.9756,210300.0
2011-07-28 10:50:00,38.58,38.6,38.55,38.55,211700.0,28.9681,28.9832,28.9456,28.9456,211700.0
2011-07-28 10:55:00,38.56,38.64,38.55,38.62,308500.0,28.9531,29.0132,28.9456,28.9982,308500.0
2011-07-28 11:00:00,38.62,38.64,38.58,38.63,354100.0,28.9982,29.0132,28.9681,29.0057,354100.0
2011-07-28 11:05:00,38.62,38.69,38.62,38.69,277800.0,28.9982,29.0507,28.9982,29.0507,277800.0
2011-07-28 11:10:00,38.69,38.7,38.66,38.7,256000.0,29.0507,29.0582,29.0282,29.0582,256000.0
2011-07-28 11:15:00,38.71,38.71,38.67,38.69,198800.0,29.0657,29.0657,29.0357,29.0507,198800.0
2011-07-28 11:20:00,38.69,38.74,38.68,38.71,281800.0,29.0507,29.0883,29.0432,29.0657,281800.0
2011-07-28 11:25:00,38.72,38.79,38.69,38.71,339400.0,29.0733,29.1258,29.0507,29.0657,339400.0
2011-07-28 11:30:00,38.72,38.77,38.71,38.72,139500.0,29.0733,29.1108,29.0657,29.0733,139500.0
2011-07-28 11:35:00,38.71,38.78,38.7,38.77,255200.0,29.0657,29.1183,29.0582,29.1108,255200.0
2011-07-28 11:40:00,38.77,38.82,38.77,38.8,344600.0,29.1108,29.1483,29.1108,29.1333,344600.0
2011-07-28 11:45:00,38.8,38.84,38.7,38.7,330300.0,29.1333,29.1634,29.0582,29.0582,330300.0
2011-07-28 11:50:00,38.7,38.76,38.69,38.75,231400.0,29.0582,29.1033,29.0507,29.0958,231400.0
2011-07-28 11:55:00,38.76,38.82,38.73,38.82,186700.0,29.1033,29.1483,29.0808,29.1483,186700.0
2011-07-28 12:00:00,38.81,38.84,38.8,38.81,197200.0,29.1408,29.1634,29.1333,29.1408,197200.0
2011-07-28 12:05:00,38.81,38.85,38.79,38.81,153600.0,29.1408,29.1709,29.1258,29.1408,153600.0
2011-07-28 12:10:00,38.81,38.87,38.71,38.72,440800.0,29.1408,29.1859,29.0657,29.0733,440800.0
2011-07-28 12:15:00,38.71,38.72,38.65,38.66,210200.0,29.0657,29.0733,29.0207,29.0282,210200.0
2011-07-28 12:20:00,38.66,38.76,38.65,38.76,120600.0,29.0282,29.1033,29.0207,29.1033,120600.0
2011-07-28 12:25:00,38.76,38.83,38.76,38.77,263900.0,29.1033,29.1559,29.1033,29.1108,263900.0
2011-07-28 12:30:00,38.77,38.81,38.76,38.77,96800.0,29.1108,29.1408,29.1033,29.1108,96800.0
2011-07-28 12:35:00,38.78,38.79,38.71,38.75,85700.0,29.1183,29.1258,29.0657,29.0958,85700.0
2011-07-28 12:40:00,38.74,38.75,38.71,38.71,187300.0,29.0883,29.0958,29.0657,29.0657,187300.0
2011-07-28 12:45:00,38.71,38.73,38.68,38.73,153900.0,29.0657,29.0808,29.0432,29.0808,153900.0
2011-07-28 12:50:00,38.72,38.74,38.67,38.73,109300.0,29.0733,29.0883,29.0357,29.0808,109300.0
2011-07-28 12:55:00,38.74,38.77,38.72,38.75,107000.0,29.0883,29.1108,29.0733,29.0958,107000.0
2011-07-28 13:00:00,38.75,38.76,38.7,38.72,91000.0,29.0958,29.1033,29.0582,29.0733,91000.0
2011-07-28 13:05:00,38.73,38.74,38.7,38.71,62600.0,29.0808,29.0883,29.0582,29.0657,62600.0
2011-07-28 13:10:00,38.7,38.77,38.7,38.74,126000.0,29.0582,29.1108,29.0582,29.0883,126000.0
2011-07-28 13:15:00,38.73,38.76,38.63,38.64,209100.0,29.0808,29.1033,29.0057,29.0132,209100.0
2011-07-28 13:20:00,38.64,38.65,38.57,38.58,183900.0,29.0132,29.0207,28.9606,28.9681,183900.0
2011-07-28 13:25:00,38.59,38.6,38.54,38.56,261600.0,28.9756,28.9832,28.9381,28.9531,261600.0
2011-07-28 13:30:00,38.55,38.55,38.5,38.52,250500.0,28.9456,28.9456,28.9081,28.9231,250500.0
2011-07-28 13:35:00,38.52,38.56,38.51,38.54,227600.0,28.9231,28.9531,28.9156,28.9381,227600.0
2011-07-28 13:40:00,38.54,38.58,38.5,38.53,191800.0,28.9381,28.9681,28.9081,28.9306,191800.0
2011-07-28 13:45:00,38.53,38.55,38.5,38.55,193200.0,28.9306,28.9456,28.9081,28.9456,193200.0
2011-07-28 13:50:00,38.55,38.57,38.54,38.55,114100.0,28.9456,28.9606,28.9381,28.9456,114100.0
2011-07-28 13:55:00,38.54,38.54,38.51,38.53,210200.0,28.9381,28.9381,28.9156,28.9306,210200.0
2011-07-28 14:00:00,38.52,38.53,38.51,38.52,104500.0,28.9231,28.9306,28.9156,28.9231,104500.0
2011-07-28 14:05:00,38.51,38.52,38.42,38.45,312100.0,28.9156,28.9231,28.848,28.8705,312100.0
2011-07-28 14:10:00,38.46,38.47,38.38,38.44,245400.0,28.878,28.8855,28.818,28.863,245400.0
2011-07-28 14:15:00,38.44,38.47,38.4,38.41,124800.0,28.863,28.8855,28.833,28.8405,124800.0
2011-07-28 14:20:00,38.41,38.41,38.38,38.38,155500.0,28.8405,28.8405,28.818,28.818,155500.0
2011-07-28 14:25:00,38.38,38.38,38.31,38.35,265900.0,28.818,28.818,28.7654,28.7954,265900.0
2011-07-28 14:30:00,38.36,38.38,38.31,38.32,246000.0,28.8029,28.818,28.7654,28.7729,246000.0
2011-07-28 14:35:00,38.33,38.34,38.3,38.31,114700.0,28.7804,28.7879,28.7579,28.7654,114700.0
2011-07-28 14:40:00,38.31,38.37,38.3,38.34,232700.0,28.7654,28.8105,28.7579,28.7879,232700.0
2011-07-28 14:45:00,38.34,38.38,38.3,38.37,200100.0,28.7879,28.818,28.7579,28.8105,200100.0
2011-07-28 14:50:00,38.37,38.44,38.36,38.43,249000.0,28.8105,28.863,28.8029,28.8555,249000.0
2011-07-28 14:55:00,38.43,38.44,38.35,38.36,138600.0,28.8555,28.863,28.7954,28.8029,138600.0
2011-07-28 15:00:00,38.36,38.36,38.3,38.31,139100.0,28.8029,28.8029,28.7579,28.7654,139100.0
2011-07-28 15:05:00,38.31,38.37,38.27,38.3,161600.0,28.7654,28.8105,28.7354,28.7579,161600.0
2011-07-28 15:10:00,38.3,38.32,38.27,38.32,98000.0,28.7579,28.7729,28.7354,28.7729,98000.0
2011-07-28 15:15:00,38.32,38.35,38.29,38.29,295100.0,28.7729,28.7954,28.7504,28.7504,295100.0
2011-07-28 15:20:00,38.29,38.31,38.23,38.3,386800.0,28.7504,28.7654,28.7053,28.7579,386800.0
2011-07-28 15:25:00,38.3,38.31,38.19,38.19,194700.0,28.7579,28.7654,28.6753,28.6753,194700.0
2011-07-28 15:30:00,38.2,38.26,38.17,38.17,250700.0,28.6828,28.7279,28.6603,28.6603,250700.0
2011-07-28 15:35:00,38.18,38.25,38.16,38.21,287300.0,28.6678,28.7204,28.6528,28.6903,287300.0
2011-07-28 15:40:00,38.22,38.22,38.11,38.13,624300.0,28.6978,28.6978,28.6152,28.6303,624300.0
2011-07-28 15:45:00,38.12,38.19,38.1,38.19,716200.0,28.6227,28.6753,28.6077,28.6753,716200.0
2011-07-28 15:50:00,38.19,38.31,38.19,38.31,720300.0,28.6753,28.7654,28.6753,28.7654,720300.0
2011-07-28 15:55:00,38.31,38.32,38.2,38.2,1081700.0,28.7654,28.7729,28.6828,28.6828,1081700.0
2011-07-29 09:30:00,37.92,37.93,37.69,37.7,1127300.0,28.4726,28.4801,28.2999,28.3074,1127300.0
2011-07-29 09:35:00,37.7,37.83,37.64,37.8,581500.0,28.3074,28.405,28.2623,28.3825,581500.0
2011-07-29 09:40:00,37.8,37.85,37.71,37.81,456200.0,28.3825,28.42,28.3149,28.39,456200.0
2011-07-29 09:45:00,37.81,37.94,37.73,37.9,578300.0,28.39,28.4876,28.3299,28.4576,578300.0
2011-07-29 09:50:00,37.9,38.16,37.89,38.15,602700.0,28.4576,28.6528,28.45,28.6453,602700.0
2011-07-29 09:55:00,38.14,38.26,38.09,38.12,424200.0,28.6378,28.7279,28.6002,28.6227,424200.0
2011-07-29 10:00:00,38.12,38.15,38.0,38.14,285800.0,28.6227,28.6453,28.5326,28.6378,285800.0
2011-07-29 10:05:00,38.13,38.32,38.12,38.22,444100.0,28.6303,28.7729,28.6227,28.6978,444100.0
2011-07-29 10:10:00,38.22,38.24,38.04,38.09,305200.0,28.6978,28.7128,28.5627,28.6002,305200.0
2011-07-29 10:15:00,38.09,38.12,37.96,38.08,451500.0,28.6002,28.6227,28.5026,28.5927,451500.0
2011-07-29 10:20:00,38.08,38.32,38.08,38.28,401100.0,28.5927,28.7729,28.5927,28.7429,401100.0
2011-07-29 10:25:00,38.27,38.37,38.11,38.32,444700.0,28.7354,28.8105,28.6152,28.7729,444700.0
2011-07-29 10:30:00,38.32,38.34,38.18,38.21,233600.0,28.7729,28.7879,28.6678,28.6903,233600.0
2011-07-29 10:35:00,38.2,38.25,38.06,38.1,506500.0,28.6828,28.7204,28.5777,28.6077,506500.0
2011-07-29 10:40:00,38.11,38.19,38.06,38.09,336500.0,28.6152,28.6753,28.5777,28.6002,336500.0
2011-07-29 10:45:00,38.1,38.29,38.0,38.28,405800.0,28.6077,28.7504,28.5326,28.7429,405800.0
2011-07-29 10:50:00,38.28,38.44,38.22,38.41,481200.0,28.7429,28.863,28.6978,28.8405,481200.0
2011-07-29 10:55:00,38.41,38.57,38.38,38.4,548500.0,28.8405,28.9606,28.818,28.833,548500.0
2011-07-29 11:00:00,38.4,38.46,38.32,38.36,207400.0,28.833,28.878,28.7729,28.8029,207400.0
2011-07-29 11:05:00,38.35,38.57,38.35,38.54,308400.0,28.7954,28.9606,28.7954,28.9381,308400.0
2011-07-29 11:10:00,38.54,38.57,38.47,38.51,308700.0,28.9381,28.9606,28.8855,28.9156,308700.0
2011-07-29 11:15:00,38.5,38.69,38.49,38.69,330000.0,28.9081,29.0507,28.9006,29.0507,330000.0
2011-07-29 11:20:00,38.69,38.73,38.59,38.71,382300.0,29.0507,29.0808,28.9756,29.0657,382300.0
2011-07-29 11:25:00,38.7,38.75,38.47,38.47,313300.0,29.0582,29.0958,28.8855,28.8855,313300.0
2011-07-29 11:30:00,38.48,38.58,38.47,38.57,215500.0,28.8931,28.9681,28.8855,28.9606,215500.0
2011-07-29 11:35:00,38.57,38.62,38.55,38.59,267400.0,28.9606,28.9982,28.9456,28.9756,267400.0
2011-07-29 11:40:00,38.59,38.69,38.59,38.67,183700.0,28.9756,29.0507,28.9756,29.0357,183700.0
2011-07-29 11:45:00,38.68,38.77,38.63,38.65,384900.0,29.0432,29.1108,29.0057,29.0207,384900.0
2011-07-29 11:50:00,38.66,38.75,38.62,38.7,177700.0,29.0282,29.0958,28.9982,29.0582,177700.0
2011-07-29 11:55:00,38.7,38.72,38.64,38.69,159000.0,29.0582,29.0733,29.0132,29.0507,159000.0
2011-07-29 12:00:00,38.69,38.7,38.5,38.5,272200.0,29.0507,29.0582,28.9081,28.9081,272200.0
2011-07-29 12:05:00,38.5,38.58,38.47,38.57,203900.0,28.9081,28.9681,28.8855,28.9606,203900.0
2011-07-29 12:10:00,38.57,38.6,38.42,38.44,214500.0,28.9606,28.9832,28.848,28.863,214500.0
2011-07-29 12:15:00,38.44,38.59,38.43,38.53,249000.0,28.863,28.9756,28.8555,28.9306,249000.0
2011-07-29 12:20:00,38.54,38.54,38.46,38.54,174400.0,28.9381,28.9381,28.878,28.9381,174400.0
2011-07-29 12:25:00,38.53,38.55,38.42,38.45,164700.0,28.9306,28.9456,28.848,28.8705,164700.0
2011-07-29 12:30:00,38.46,38.49,38.36,38.39,173300.0,28.878,28.9006,28.8029,28.8255,173300.0
2011-07-29 12:35:00,38.39,38.5,38.38,38.43,154700.0,28.8255,28.9081,28.818,28.8555,154700.0
2011-07-29 12:40:00,38.43,38.46,38.4,38.42,84400.0,28.8555,28.878,28.833,28.848,84400.0
2011-07-29 12:45:00,38.43,38.43,38.33,38.33,217100.0,28.8555,28.8555,28.7804,28.7804,217100.0
2011-07-29 12:50:00,38.34,38.36,38.27,38.28,133000.0,28.7879,28.8029,28.7354,28.7429,133000.0
2011-07-29 12:55:00,38.29,38.34,38.26,38.29,271300.0,28.7504,28.7879,28.7279,28.7504,271300.0
2011-07-29 13:00:00,38.3,38.33,38.26,38.28,254700.0,28.7579,28.7804,28.7279,28.7429,254700.0
2011-07-29 13:05:00,38.28,38.39,38.27,38.38,203700.0,28.7429,28.8255,28.7354,28.818,203700.0
2011-07-29 13:10:00,38.39,38.42,38.35,38.38,225600.0,28.8255,28.848,28.7954,28.818,225600.0
2011-07-29 13:15:00,38.37,38.4,38.36,38.38,123000.0,28.8105,28.833,28.8029,28.818,123000.0
2011-07-29 13:20:00,38.39,38.46,38.37,38.45,181300.0,28.8255,28.878,28.8105,28.8705,181300.0
2011-07-29 13:25:00,38.46,38.47,38.41,38.42,116200.0,28.878,28.8855,28.8405,28.848,116200.0
2011-07-29 13:30:00,38.42,38.42,38.31,38.4,135000.0,28.848,28.848,28.7654,28.833,135000.0
2011-07-29 13:35:00,38.4,38.43,38.35,38.4,75500.0,28.833,28.8555,28.7954,28.833,75500.0
2011-07-29 13:40:00,38.4,38.43,38.37,38.4,118500.0,28.833,28.8555,28.8105,28.833,118500.0
2011-07-29 13:45:00,38.41,38.45,38.4,38.42,105700.0,28.8405,28.8705,28.833,28.848,105700.0
2011-07-29 13:50:00,38.42,38.44,38.38,38.39,123800.0,28.848,28.863,28.818,28.8255,123800.0
2011-07-29 13:55:00,38.38,38.44,38.37,38.41,83600.0,28.818,28.863,28.8105,28.8405,83600.0
2011-07-29 14:00:00,38.41,38.44,38.37,38.44,100800.0,28.8405,28.863,28.8105,28.863,100800.0
2011-07-29 14:05:00,38.43,38.57,38.43,38.48,200000.0,28.8555,28.9606,28.8555,28.8931,200000.0
2011-07-29 14:10:00,38.48,38.49,38.38,38.39,99300.0,28.8931,28.9006,28.818,28.8255,99300.0
2011-07-29 14:15:00,38.39,38.4,38.33,38.33,242400.0,28.8255,28.833,28.7804,28.7804,242400.0
2011-07-29 14:20:00,38.34,38.35,38.28,38.34,137000.0,28.7879,28.7954,28.7429,28.7879,137000.0
2011-07-29 14:25:00,38.34,38.35,38.29,38.34,68900.0,28.7879,28.7954,28.7504,28.7879,68900.0
2011-07-29 14:30:00,38.35,38.4,38.31,38.39,124800.0,28.7954,28.833,28.7654,28.8255,124800.0
2011-07-29 14:35:00,38.38,38.51,38.36,38.51,210300.0,28.818,28.9156,28.8029,28.9156,210300.0
2011-07-29 14:40:00,38.5,38.51,38.43,38.44,238800.0,28.9081,28.9156,28.8555,28.863,238800.0
2011-07-29 14:45:00,38.43,38.49,38.43,38.45,128900.0,28.8555,28.9006,28.8555,28.8705,128900.0
2011-07-29 14:50:00,38.45,38.5,38.44,38.47,118300.0,28.8705,28.9081,28.863,28.8855,118300.0
2011-07-29 14:55:00,38.48,38.52,38.34,38.34,289900.0,28.8931,28.9231,28.7879,28.7879,289900.0
2011-07-29 15:00:00,38.35,38.38,38.28,38.36,217300.0,28.7954,28.818,28.7429,28.8029,217300.0
2011-07-29 15:05:00,38.35,38.44,38.35,38.44,115100.0,28.7954,28.863,28.7954,28.863,115100.0
2011-07-29 15:10:00,38.44,38.44,38.34,38.36,168600.0,28.863,28.863,28.7879,28.8029,168600.0
2011-07-29 15:15:00,38.36,38.42,38.33,38.38,140200.0,28.8029,28.848,28.7804,28.818,140200.0
2011-07-29 15:20:00,38.37,38.39,38.27,38.28,317600.0,28.8105,28.8255,28.7354,28.7429,317600.0
2011-07-29 15:25:00,38.28,38.34,38.26,38.34,217600.0,28.7429,28.7879,28.7279,28.7879,217600.0
2011-07-29 15:30:00,38.33,38.34,38.25,38.28,200300.0,28.7804,28.7879,28.7204,28.7429,200300.0
2011-07-29 15:35:00,38.28,38.29,38.2,38.25,511300.0,28.7429,28.7504,28.6828,28.7204,511300.0
2011-07-29 15:40:00,38.26,38.28,38.24,38.27,481200.0,28.7279,28.7429,28.7128,28.7354,481200.0
2011-07-29 15:45:00,38.27,38.29,38.11,38.16,1212400.0,28.7354,28.7504,28.6152,28.6528,1212400.0
2011-07-29 15:50:00,38.16,38.26,38.13,38.26,603900.0,28.6528,28.7279,28.6303,28.7279,603900.0
2011-07-29 15:55:00,38.25,38.42,38.25,38.29,1632000.0,28.7204,28.848,28.7204,28.7504,1632000.0
2011-08-01 09:30:00,39.35,39.38,38.98,39.0,2014800.0,29.5463,29.5688,29.2685,29.2835,2014800.0
2011-08-01 09:35:00,39.01,39.08,38.75,38.87,1095700.0,29.291,29.3436,29.0958,29.1859,1095700.0
2011-08-01 09:40:00,38.87,38.96,38.7,38.95,741400.0,29.1859,29.2535,29.0582,29.246,741400.0
2011-08-01 09:45:00,38.95,38.99,38.77,38.85,570200.0,29.246,29.276,29.1108,29.1709,570200.0
2011-08-01 09:50:00,38.84,38.95,38.58,38.8,885800.0,29.1634,29.246,28.9681,29.1333,885800.0
2011-08-01 09:55:00,38.81,38.82,38.54,38.54,578300.0,29.1408,29.1483,28.9381,28.9381,578300.0
2011-08-01 10:00:00,38.54,38.54,37.92,38.05,1809700.0,28.9381,28.9381,28.4726,28.5702,1809700.0
2011-08-01 10:05:00,38.06,38.39,38.02,38.34,1129800.0,28.5777,28.8255,28.5477,28.7879,1129800.0
2011-08-01 10:10:00,38.34,38.55,38.22,38.47,736500.0,28.7879,28.9456,28.6978,28.8855,736500.0
2011-08-01 10:15:00,38.47,38.59,38.42,38.51,481800.0,28.8855,28.9756,28.848,28.9156,481800.0
2011-08-01 10:20:00,38.52,38.69,38.44,38.5,523400.0,28.9231,29.0507,28.863,28.9081,523400.0
2011-08-01 10:25:00,38.49,38.55,38.42,38.43,789800.0,28.9006,28.9456,28.848,28.8555,789800.0
2011-08-01 10:30:00,38.43,38.5,38.36,38.38,446000.0,28.8555,28.9081,28.8029,28.818,446000.0
2011-08-01 10:35:00,38.39,38.45,38.36,38.39,214300.0,28.8255,28.8705,28.8029,28.8255,214300.0
2011-08-01 10:40:00,38.41,38.42,38.31,38.33,198000.0,28.8405,28.848,28.7654,28.7804,198000.0
2011-08-01 10:45:00,38.34,38.45,38.3,38.39,363000.0,28.7879,28.8705,28.7579,28.8255,363000.0
2011-08-01 10:50:00,38.38,38.44,38.36,38.38,250400.0,28.818,28.863,28.8029,28.818,250400.0
2011-08-01 10:55:00,38.38,38.42,38.36,38.38,189700.0,28.818,28.848,28.8029,28.818,189700.0
2011-08-01 11:00:00,38.37,38.39,38.3,38.32,453700.0,28.8105,28.8255,28.7579,28.7729,453700.0
2011-08-01 11:05:00,38.33,38.47,38.28,38.46,478600.0,28.7804,28.8855,28.7429,28.878,478600.0
2011-08-01 11:10:00,38.46,38.48,38.34,38.47,180900.0,28.878,28.8931,28.7879,28.8855,180900.0
2011-08-01 11:15:00,38.47,38.48,38.35,38.35,289400.0,28.8855,28.8931,28.7954,28.7954,289400.0
2011-08-01 11:20:00,38.35,38.43,38.35,38.38,271000.0,28.7954,28.8555,28.7954,28.818,271000.0
2011-08-01 11:25:00,38.38,38.48,38.37,38.45,188800.0,28.818,28.8931,28.8105,28.8705,188800.0
2011-08-01 11:30:00,38.44,38.45,38.32,38.35,312300.0,28.863,28.8705,28.7729,28.7954,312300.0
2011-08-01 11:35:00,38.34,38.4,38.16,38.22,653500.0,28.7879,28.833,28.6528,28.6978,653500.0
2011-08-01 11:40:00,38.23,38.29,38.14,38.26,732300.0,28.7053,28.7504,28.6378,28.7279,732300.0
2011-08-01 11:45:00,38.26,38.42,38.21,38.39,299100.0,28.7279,28.848,28.6903,28.8255,299100.0
2011-08-01 11:50:00,38.39,38.4,38.36,38.39,182700.0,28.8255,28.833,28.8029,28.8255,182700.0
2011-08-01 11:55:00,38.38,38.39,38.25,38.29,170400.0,28.818,28.8255,28.7204,28.7504,170400.0
2011-08-01 12:00:00,38.29,38.4,38.28,38.4,227100.0,28.7504,28.833,28.7429,28.833,227100.0
2011-08-01 12:05:00,38.4,38.44,38.28,38.4,333700.0,28.833,28.863,28.7429,28.833,333700.0
2011-08-01 12:10:00,38.4,38.42,38.35,38.35,156500.0,28.833,28.848,28.7954,28.7954,156500.0
2011-08-01 12:15:00,38.35,38.4,38.31,38.35,197200.0,28.7954,28.833,28.7654,28.7954,197200.0
2011-08-01 12:20:00,38.35,38.4,38.32,38.35,284800.0,28.7954,28.833,28.7729,28.7954,284800.0
2011-08-01 12:25:00,38.37,38.43,38.35,38.4,205200.0,28.8105,28.8555,28.7954,28.833,205200.0
2011-08-01 12:30:00,38.39,38.4,38.34,38.36,159400.0,28.8255,28.833,28.7879,28.8029,159400.0
2011-08-01 12:35:00,38.35,38.41,38.35,38.38,137900.0,28.7954,28.8405,28.7954,28.818,137900.0
2011-08-01 12:40:00,38.38,38.39,38.34,38.37,157300.0,28.818,28.8255,28.7879,28.8105,157300.0
2011-08-01 12:45:00,38.37,38.41,38.32,38.41,185900.0,28.8105,28.8405,28.7729,28.8405,185900.0
2011-08-01 12:50:00,38.41,38.45,38.4,38.42,214100.0,28.8405,28.8705,28.833,28.848,214100.0
2011-08-01 12:55:00,38.41,38.45,38.37,38.44,158000.0,28.8405,28.8705,28.8105,28.863,158000.0
2011-08-01 13:00:00,38.44,38.47,38.41,38.46,196800.0,28.863,28.8855,28.8405,28.878,196800.0
2011-08-01 13:05:00,38.46,38.46,38.38,38.43,325900.0,28.878,28.878,28.818,28.8555,325900.0
2011-08-01 13:10:00,38.43,38.49,38.41,38.48,253100.0,28.8555,28.9006,28.8405,28.8931,253100.0
2011-08-01 13:15:00,38.48,38.55,38.47,38.51,266200.0,28.8931,28.9456,28.8855,28.9156,266200.0
2011-08-01 13:20:00,38.5,38.55,38.47,38.48,270600.0,28.9081,28.9456,28.8855,28.8931,270600.0
2011-08-01 13:25:00,38.48,38.5,38.4,38.41,168700.0,28.8931,28.9081,28.833,28.8405,168700.0
2011-08-01 13:30:00,38.41,38.48,38.39,38.45,309500.0,28.8405,28.8931,28.8255,28.8705,309500.0
2011-08-01 13:35:00,38.45,38.48,38.41,38.45,180200.0,28.8705,28.8931,28.8405,28.8705,180200.0
2011-08-01 13:40:00,38.45,38.48,38.44,38.47,187000.0,28.8705,28.8931,28.863,28.8855,187000.0
2011-08-01 13:45:00,38.47,38.48,38.41,38.46,266600.0,28.8855,28.8931,28.8405,28.878,266600.0
2011-08-01 13:50:00,38.46,38.52,38.45,38.45,227100.0,28.878,28.9231,28.8705,28.8705,227100.0
2011-08-01 13:55:00,38.44,38.45,38.4,38.42,189600.0,28.863,28.8705,28.833,28.848,189600.0
2011-08-01 14:00:00,38.42,38.42,38.37,38.39,188800.0,28.848,28.848,28.8105,28.8255,188800.0
2011-08-01 14:05:00,38.38,38.4,38.33,38.38,272700.0,28.818,28.833,28.7804,28.818,272700.0
2011-08-01 14:10:00,38.37,38.41,38.35,38.35,278900.0,28.8105,28.8405,28.7954,28.7954,278900.0
2011-08-01 14:15:00,38.34,38.41,38.31,38.38,214900.0,28.7879,28.8405,28.7654,28.818,214900.0
2011-08-01 14:20:00,38.38,38.42,38.31,38.35,142100.0,28.818,28.848,28.7654,28.7954,142100.0
2011-08-01 14:25:00,38.35,38.38,38.3,38.31,193800.0,28.7954,28.818,28.7579,28.7654,193800.0
2011-08-01 14:30:00,38.31,38.34,38.28,38.3,363600.0,28.7654,28.7879,28.7429,28.7579,363600.0
2011-08-01 14:35:00,38.3,38.34,38.25,38.3,264700.0,28.7579,28.7879,28.7204,28.7579,264700.0
2011-08-01 14:40:00,38.3,38.35,38.26,38.3,465300.0,28.7579,28.7954,28.7279,28.7579,465300.0
2011-08-01 14:45:00,38.3,38.38,38.29,38.33,183000.0,28.7579,28.818,28.7504,28.7804,183000.0
2011-08-01 14:50:00,38.33,38.39,38.28,38.38,156500.0,28.7804,28.8255,28.7429,28.818,156500.0
2011-08-01 14:55:00,38.38,38.46,38.37,38.4,201400.0,28.818,28.878,28.8105,28.833,201400.0
2011-08-01 15:00:00,38.39,38.5,38.38,38.44,206400.0,28.8255,28.9081,28.818,28.863,206400.0
2011-08-01 15:05:00,38.44,38.45,38.34,38.37,207400.0,28.863,28.8705,28.7879,28.8105,207400.0
2011-08-01 15:10:00,38.37,38.4,38.32,38.39,136300.0,28.8105,28.833,28.7729,28.8255,136300.0
2011-08-01 15:15:00,38.39,38.42,38.28,38.35,220400.0,28.8255,28.848,28.7429,28.7954,220400.0
2011-08-01 15:20:00,38.36,38.47,38.33,38.44,137400.0,28.8029,28.8855,28.7804,28.863,137400.0
2011-08-01 15:25:00,38.43,38.49,38.42,38.45,292700.0,28.8555,28.9006,28.848,28.8705,292700.0
2011-08-01 15:30:00,38.45,38.47,38.34,38.35,393400.0,28.8705,28.8855,28.7879,28.7954,393400.0
2011-08-01 15:35:00,38.36,38.56,38.29,38.56,602400.0,28.8029,28.9531,28.7504,28.9531,602400.0
2011-08-01 15:40:00,38.55,38.56,38.46,38.49,504800.0,28.9456,28.9531,28.878,28.9006,504800.0
2011-08-01 15:45:00,38.48,38.56,38.45,38.54,600400.0,28.8931,28.9531,28.8705,28.9381,600400.0
2011-08-01 15:50:00,38.55,38.61,38.32,38.42,805100.0,28.9456,28.9907,28.7729,28.848,805100.0
2011-08-01 15:55:00,38.41,38.48,38.41,38.46,1079600.0,28.8405,28.8931,28.8405,28.878,1079600.0
2011-08-02 09:30:00,38.25,38.37,38.07,38.19,893600.0,28.7204,28.8105,28.5852,28.6753,893600.0
2011-08-02 09:35:00,38.19,38.37,38.17,38.34,584500.0,28.6753,28.8105,28.6603,28.7879,584500.0
2011-08-02 09:40:00,38.34,38.5,38.25,38.3,529000.0,28.7879,28.9081,28.7204,28.7579,529000.0
2011-08-02 09:45:00,38.29,38.3,38.15,38.15,772400.0,28.7504,28.7579,28.6453,28.6453,772400.0
2011-08-02 09:50:00,38.16,38.17,37.92,37.94,1025500.0,28.6528,28.6603,28.4726,28.4876,1025500.0
2011-08-02 09:55:00,37.95,38.14,37.94,38.05,719100.0,28.4951,28.6378,28.4876,28.5702,719100.0
2011-08-02 10:00:00,38.06,38.13,37.96,38.01,506300.0,28.5777,28.6303,28.5026,28.5401,506300.0
2011-08-02 10:05:00,38.02,38.08,37.97,38.03,431000.0,28.5477,28.5927,28.5101,28.5552,431000.0
2011-08-02 10:10:00,38.04,38.19,38.04,38.12,529100.0,28.5627,28.6753,28.5627,28.6227,529100.0
2011-08-02 10:15:00,38.12,38.12,38.03,38.09,198400.0,28.6227,28.6227,28.5552,28.6002,198400.0
2011-08-02 10:20:00,38.1,38.24,38.05,38.21,369100.0,28.6077,28.7128,28.5702,28.6903,369100.0
2011-08-02 10:25:00,38.22,38.23,38.03,38.09,285400.0,28.6978,28.7053,28.5552,28.6002,285400.0
2011-08-02 10:30:00,38.08,38.12,38.03,38.12,304800.0,28.5927,28.6227,28.5552,28.6227,304800.0
2011-08-02 10:35:00,38.11,38.18,38.06,38.06,256400.0,28.6152,28.6678,28.5777,28.5777,256400.0
2011-08-02 10:40:00,38.06,38.1,38.03,38.04,344600.0,28.5777,28.6077,28.5552,28.5627,344600.0
2011-08-02 10:45:00,38.05,38.05,37.96,37.97,558600.0,28.5702,28.5702,28.5026,28.5101,558600.0
2011-08-02 10:50:00,37.97,38.0,37.96,37.98,359000.0,28.5101,28.5326,28.5026,28.5176,359000.0
2011-08-02 10:55:00,37.98,38.0,37.82,37.84,623900.0,28.5176,28.5326,28.3975,28.4125,623900.0
2011-08-02 11:00:00,37.85,37.86,37.63,37.7,874100.0,28.42,28.4275,28.2548,28.3074,874100.0
2011-08-02 11:05:00,37.7,37.8,37.69,37.72,379000.0,28.3074,28.3825,28.2999,28.3224,379000.0
2011-08-02 11:10:00,37.71,37.75,37.63,37.74,519000.0,28.3149,28.3449,28.2548,28.3374,519000.0
2011-08-02 11:15:00,37.75,37.77,37.66,37.67,278500.0,28.3449,28.3599,28.2773,28.2849,278500.0
2011-08-02 11:20:00,37.67,37.69,37.56,37.65,645500.0,28.2849,28.2999,28.2023,28.2698,645500.0
2011-08-02 11:25:00,37.65,37.7,37.64,37.68,528600.0,28.2698,28.3074,28.2623,28.2924,528600.0
2011-08-02 11:30:00,37.67,37.75,37.67,37.72,453200.0,28.2849,28.3449,28.2849,28.3224,453200.0
2011-08-02 11:35:00,37.72,37.76,37.69,37.74,386900.0,28.3224,28.3524,28.2999,28.3374,386900.0
2011-08-02 11:40:00,37.74,37.74,37.63,37.65,368800.0,28.3374,28.3374,28.2548,28.2698,368800.0
2011-08-02 11:45:00,37.65,37.66,37.61,37.66,343900.0,28.2698,28.2773,28.2398,28.2773,343900.0
2011-08-02 11:50:00,37.66,37.7,37.61,37.64,375800.0,28.2773,28.3074,28.2398,28.2623,375800.0
2011-08-02 11:55:00,37.63,37.63,37.56,37.58,267100.0,28.2548,28.2548,28.2023,28.2173,267100.0
2011-08-02 12:00:00,37.58,37.59,37.53,37.54,195500.0,28.2173,28.2248,28.1797,28.1872,195500.0
2011-08-02 12:05:00,37.54,37.56,37.52,37.52,405700.0,28.1872,28.2023,28.1722,28.1722,405700.0
2011-08-02 12:10:00,37.52,37.54,37.45,37.53,643200.0,28.1722,28.1872,28.1197,28.1797,643200.0
2011-08-02 12:15:00,37.54,37.64,37.51,37.57,461200.0,28.1872,28.2623,28.1647,28.2098,461200.0
2011-08-02 12:20:00,37.57,37.67,37.56,37.59,300500.0,28.2098,28.2849,28.2023,28.2248,300500.0
2011-08-02 12:25:00,37.59,37.62,37.57,37.58,162200.0,28.2248,28.2473,28.2098,28.2173,162200.0
2011-08-02 12:30:00,37.59,37.59,37.45,37.52,598500.0,28.2248,28.2248,28.1197,28.1722,598500.0
2011-08-02 12:35:00,37.52,37.55,37.42,37.55,398500.0,28.1722,28.1948,28.0971,28.1948,398500.0
2011-08-02 12:40:00,37.55,37.6,37.5,37.52,404200.0,28.1948,28.2323,28.1572,28.1722,404200.0
2011-08-02 12:45:00,37.51,37.53,37.39,37.44,638800.0,28.1647,28.1797,28.0746,28.1122,638800.0
2011-08-02 12:50:00,37.44,37.45,37.3,37.34,504900.0,28.1122,28.1197,28.007,28.0371,504900.0
2011-08-02 12:55:00,37.3,37.38,37.28,37.35,518800.0,28.007,28.0671,27.992,28.0446,518800.0
2011-08-02 13:00:00,37.35,37.51,37.34,37.51,411500.0,28.0446,28.1647,28.0371,28.1647,411500.0
2011-08-02 13:05:00,37.52,37.59,37.46,37.57,278900.0,28.1722,28.2248,28.1272,28.2098,278900.0
2011-08-02 13:10:00,37.56,37.57,37.46,37.48,273100.0,28.2023,28.2098,28.1272,28.1422,273100.0
2011-08-02 13:15:00,37.48,37.61,37.46,37.56,205200.0,28.1422,28.2398,28.1272,28.2023,205200.0
2011-08-02 13:20:00,37.57,37.6,37.46,37.47,315600.0,28.2098,28.2323,28.1272,28.1347,315600.0
2011-08-02 13:25:00,37.48,37.51,37.44,37.49,305000.0,28.1422,28.1647,28.1122,28.1497,305000.0
2011-08-02 13:30:00,37.49,37.54,37.46,37.47,149100.0,28.1497,28.1872,28.1272,28.1347,149100.0
2011-08-02 13:35:00,37.47,37.49,37.33,37.39,385300.0,28.1347,28.1497,28.0296,28.0746,385300.0
2011-08-02 13:40:00,37.38,37.39,37.35,37.38,227700.0,28.0671,28.0746,28.0446,28.0671,227700.0
2011-08-02 13:45:00,37.38,37.43,37.31,37.39,297000.0,28.0671,28.1046,28.0145,28.0746,297000.0
2011-08-02 13:50:00,37.38,37.39,37.29,37.36,484200.0,28.0671,28.0746,27.9995,28.0521,484200.0
2011-08-02 13:55:00,37.35,37.37,37.28,37.34,456300.0,28.0446,28.0596,27.992,28.0371,456300.0
2011-08-02 14:00:00,37.33,37.41,37.32,37.35,484100.0,28.0296,28.0896,28.0221,28.0446,484100.0
2011-08-02 14:05:00,37.36,37.44,37.32,37.35,435900.0,28.0521,28.1122,28.0221,28.0446,435900.0
2011-08-02 14:10:00,37.35,37.42,37.34,37.4,426300.0,28.0446,28.0971,28.0371,28.0821,426300.0
2011-08-02 14:15:00,37.4,37.42,37.34,37.38,327900.0,28.0821,28.0971,28.0371,28.0671,327900.0
2011-08-02 14:20:00,37.39,37.4,37.35,37.36,332900.0,28.0746,28.0821,28.0446,28.0521,332900.0
2011-08-02 14:25:00,37.36,37.43,37.34,37.38,341000.0,28.0521,28.1046,28.0371,28.0671,341000.0
2011-08-02 14:30:00,37.38,37.4,37.33,37.39,376800.0,28.0671,28.0821,28.0296,28.0746,376800.0
2011-08-02 14:35:00,37.37,37.38,37.32,37.33,343000.0,28.0596,28.0671,28.0221,28.0296,343000.0
2011-08-02 14:40:00,37.32,37.33,37.25,37.27,536000.0,28.0221,28.0296,27.9695,27.9845,536000.0
2011-08-02 14:45:00,37.26,37.29,37.23,37.28,301300.0,27.977,27.9995,27.9545,27.992,301300.0
2011-08-02 14:50:00,37.28,37.32,37.26,37.31,333700.0,27.992,28.0221,27.977,28.0145,333700.0
2011-08-02 14:55:00,37.31,37.41,37.3,37.39,444200.0,28.0145,28.0896,28.007,28.0746,444200.0
2011-08-02 15:00:00,37.39,37.42,37.35,37.35,446400.0,28.0746,28.0971,28.0446,28.0446,446400.0
2011-08-02 15:05:00,37.35,37.41,37.35,37.38,277400.0,28.0446,28.0896,28.0446,28.0671,277400.0
2011-08-02 15:10:00,37.39,37.39,37.27,37.28,459000.0,28.0746,28.0746,27.9845,27.992,459000.0
2011-08-02 15:15:00,37.27,37.36,37.25,37.3,245200.0,27.9845,28.0521,27.9695,28.007,245200.0
2011-08-02 15:20:00,37.31,37.34,37.23,37.24,372500.0,28.0145,28.0371,27.9545,27.962,372500.0
2011-08-02 15:25:00,37.24,37.27,37.2,37.23,634400.0,27.962,27.9845,27.932,27.9545,634400.0
2011-08-02 15:30:00,37.23,37.34,37.21,37.31,445500.0,27.9545,28.0371,27.9395,28.0145,445500.0
2011-08-02 15:35:00,37.32,37.38,37.28,37.35,563100.0,28.0221,28.0671,27.992,28.0446,563100.0
2011-08-02 15:40:00,37.35,37.35,37.2,37.21,816900.0,28.0446,28.0446,27.932,27.9395,816900.0
2011-08-02 15:45:00,37.21,37.27,37.16,37.17,790000.0,27.9395,27.9845,27.9019,27.9094,790000.0
2011-08-02 15:50:00,37.17,37.17,37.06,37.09,1610900.0,27.9094,27.9094,27.8268,27.8494,1610900.0
2011-08-02 15:55:00,37.09,37.13,37.03,37.03,2499100.0,27.8494,27.8794,27.8043,27.8043,2499100.0
2011-08-03 09:30:00,37.08,37.33,37.03,37.21,923100.0,27.8418,28.0296,27.8043,27.9395,923100.0
2011-08-03 09:35:00,37.2,37.28,37.01,37.03,567700.0,27.932,27.992,27.7893,27.8043,567700.0
2011-08-03 09:40:00,37.04,37.11,36.94,36.96,795200.0,27.8118,27.8644,27.7367,27.7517,795200.0
2011-08-03 09:45:00,36.96,37.01,36.81,36.9,588300.0,27.7517,27.7893,27.6391,27.7067,588300.0
2011-08-03 09:50:00,36.91,37.1,36.87,37.04,431900.0,27.7142,27.8569,27.6842,27.8118,431900.0
2011-08-03 09:55:00,37.03,37.14,36.96,37.12,477700.0,27.8043,27.8869,27.7517,27.8719,477700.0
2011-08-03 10:00:00,37.13,37.27,37.04,37.2,754600.0,27.8794,27.9845,27.8118,27.932,754600.0
2011-08-03 10:05:00,37.21,37.24,37.07,37.11,400000.0,27.9395,27.962,27.8343,27.8644,400000.0
2011-08-03 10:10:00,37.11,37.15,36.93,36.99,337100.0,27.8644,27.8944,27.7292,27.7743,337100.0
2011-08-03 10:15:00,36.99,37.01,36.92,36.94,324700.0,27.7743,27.7893,27.7217,27.7367,324700.0
2011-08-03 10:20:00,36.95,37.0,36.81,36.85,446200.0,27.7442,27.7818,27.6391,27.6692,446200.0
2011-08-03 10:25:00,36.84,36.97,36.81,36.87,464800.0,27.6616,27.7593,27.6391,27.6842,464800.0
2011-08-03 10:30:00,36.87,36.87,36.67,36.69,886700.0,27.6842,27.6842,27.534,27.549,886700.0
2011-08-03 10:35:00,36.69,36.82,36.42,36.59,1307600.0,27.549,27.6466,27.3463,27.4739,1307600.0
2011-08-03 10:40:00,36.59,36.8,36.55,36.77,950400.0,27.4739,27.6316,27.4439,27.6091,950400.0
2011-08-03 10:45:00,36.78,36.84,36.65,36.65,581800.0,27.6166,27.6616,27.519,27.519,581800.0
2011-08-03 10:50:00,36.66,36.91,36.55,36.9,564200.0,27.5265,27.7142,27.4439,27.7067,564200.0
2011-08-03 10:55:00,36.9,36.95,36.84,36.92,419400.0,27.7067,27.7442,27.6616,27.7217,419400.0
2011-08-03 11:00:00,36.93,37.0,36.83,36.83,382200.0,27.7292,27.7818,27.6541,27.6541,382200.0
2011-08-03 11:05:00,36.84,36.89,36.73,36.8,475100.0,27.6616,27.6992,27.579,27.6316,475100.0
2011-08-03 11:10:00,36.79,37.11,36.79,37.09,540000.0,27.6241,27.8644,27.6241,27.8494,540000.0
2011-08-03 11:15:00,37.09,37.22,37.04,37.14,402300.0,27.8494,27.947,27.8118,27.8869,402300.0
2011-08-03 11:20:00,37.14,37.15,36.99,37.05,408000.0,27.8869,27.8944,27.7743,27.8193,408000.0
2011-08-03 11:25:00,37.05,37.13,36.95,36.96,232500.0,27.8193,27.8794,27.7442,27.7517,232500.0
2011-08-03 11:30:00,36.97,37.06,36.95,36.99,366800.0,27.7593,27.8268,27.7442,27.7743,366800.0
2011-08-03 11:35:00,36.99,37.06,36.94,36.95,356000.0,27.7743,27.8268,27.7367,27.7442,356000.0
2011-08-03 11:40:00,36.96,36.96,36.76,36.82,310800.0,27.7517,27.7517,27.6016,27.6466,310800.0
2011-08-03 11:45:00,36.82,36.88,36.76,36.85,259300.0,27.6466,27.6917,27.6016,27.6692,259300.0
2011-08-03 11:50:00,36.85,36.95,36.83,36.92,131600.0,27.6692,27.7442,27.6541,27.7217,131600.0
2011-08-03 11:55:00,36.93,37.01,36.87,36.88,167800.0,27.7292,27.7893,27.6842,27.6917,167800.0
2011-08-03 12:00:00,36.88,36.91,36.69,36.75,278700.0,27.6917,27.7142,27.549,27.5941,278700.0
2011-08-03 12:05:00,36.75,36.86,36.7,36.85,234800.0,27.5941,27.6767,27.5565,27.6692,234800.0
2011-08-03 12:10:00,36.85,36.9,36.82,36.83,212400.0,27.6692,27.7067,27.6466,27.6541,212400.0
2011-08-03 12:15:00,36.83,36.84,36.71,36.74,198400.0,27.6541,27.6616,27.564,27.5866,198400.0
2011-08-03 12:20:00,36.74,36.81,36.7,36.8,171500.0,27.5866,27.6391,27.5565,27.6316,171500.0
2011-08-03 12:25:00,36.81,36.84,36.76,36.82,225600.0,27.6391,27.6616,27.6016,27.6466,225600.0
2011-08-03 12:30:00,36.82,36.88,36.8,36.87,179300.0,27.6466,27.6917,27.6316,27.6842,179300.0
2011-08-03 12:35:00,36.87,36.92,36.82,36.86,619300.0,27.6842,27.7217,27.6466,27.6767,619300.0
2011-08-03 12:40:00,36.87,36.88,36.81,36.84,110600.0,27.6842,27.6917,27.6391,27.6616,110600.0
2011-08-03 12:45:00,36.85,36.87,36.81,36.84,107100.0,27.6692,27.6842,27.6391,27.6616,107100.0
2011-08-03 12:50:00,36.84,36.86,36.77,36.81,269100.0,27.6616,27.6767,27.6091,27.6391,269100.0
2011-08-03 12:55:00,36.8,36.87,36.77,36.84,159900.0,27.6316,27.6842,27.6091,27.6616,159900.0
2011-08-03 13:00:00,36.83,36.83,36.76,36.76,85500.0,27.6541,27.6541,27.6016,27.6016,85500.0
2011-08-03 13:05:00,36.75,36.84,36.75,36.81,101000.0,27.5941,27.6616,27.5941,27.6391,101000.0
2011-08-03 13:10:00,36.8,36.87,36.76,36.83,158000.0,27.6316,27.6842,27.6016,27.6541,158000.0
2011-08-03 13:15:00,36.82,36.89,36.81,36.85,143300.0,27.6466,27.6992,27.6391,27.6692,143300.0
2011-08-03 13:20:00,36.86,36.97,36.83,36.95,149800.0,27.6767,27.7593,27.6541,27.7442,149800.0
2011-08-03 13:25:00,36.94,36.94,36.83,36.9,157200.0,27.7367,27.7367,27.6541,27.7067,157200.0
2011-08-03 13:30:00,36.9,37.14,36.9,37.13,192100.0,27.7067,27.8869,27.7067,27.8794,192100.0
2011-08-03 13:35:00,37.14,37.18,37.07,37.16,325800.0,27.8869,27.9169,27.8343,27.9019,325800.0
2011-08-03 13:40:00,37.17,37.29,37.15,37.26,345100.0,27.9094,27.9995,27.8944,27.977,345100.0
2011-08-03 13:45:00,37.26,37.3,37.2,37.21,489700.0,27.977,28.007,27.932,27.9395,489700.0
2011-08-03 13:50:00,37.21,37.21,37.07,37.08,232300.0,27.9395,27.9395,27.8343,27.8418,232300.0
2011-08-03 13:55:00,37.08,37.11,37.04,37.11,339300.0,27.8418,27.8644,27.8118,27.8644,339300.0
2011-08-03 14:00:00,37.11,37.28,37.11,37.25,175000.0,27.8644,27.992,27.8644,27.9695,175000.0
2011-08-03 14:05:00,37.26,37.29,37.11,37.12,346500.0,27.977,27.9995,27.8644,27.8719,346500.0
2011-08-03 14:10:00,37.13,37.25,37.13,37.22,459900.0,27.8794,27.9695,27.8794,27.947,459900.0
2011-08-03 14:15:00,37.22,37.22,37.05,37.07,410500.0,27.947,27.947,27.8193,27.8343,410500.0
2011-08-03 14:20:00,37.06,37.13,37.0,37.08,275000.0,27.8268,27.8794,27.7818,27.8418,275000.0
2011-08-03 14:25:00,37.07,37.09,36.96,36.99,301600.0,27.8343,27.8494,27.7517,27.7743,301600.0
2011-08-03 14:30:00,36.99,37.02,36.9,36.93,240900.0,27.7743,27.7968,27.7067,27.7292,240900.0
2011-08-03 14:35:00,36.93,36.98,36.91,36.96,175000.0,27.7292,27.7668,27.7142,27.7517,175000.0
2011-08-03 14:40:00,36.97,37.07,36.96,37.01,147600.0,27.7593,27.8343,27.7517,27.7893,147600.0
2011-08-03 14:45:00,37.02,37.02,36.92,37.01,159500.0,27.7968,27.7968,27.7217,27.7893,159500.0
2011-08-03 14:50:00,37.02,37.11,36.99,37.1,167100.0,27.7968,27.8644,27.7743,27.8569,167100.0
2011-08-03 14:55:00,37.1,37.19,37.05,37.14,153200.0,27.8569,27.9244,27.8193,27.8869,153200.0
2011-08-03 15:00:00,37.14,37.22,37.12,37.17,177200.0,27.8869,27.947,27.8719,27.9094,177200.0
2011-08-03 15:05:00,37.17,37.19,37.05,37.05,289100.0,27.9094,27.9244,27.8193,27.8193,289100.0
2011-08-03 15:10:00,37.05,37.18,37.04,37.1,164900.0,27.8193,27.9169,27.8118,27.8569,164900.0
2011-08-03 15:15:00,37.1,37.29,37.1,37.28,441700.0,27.8569,27.9995,27.8569,27.992,441700.0
2011-08-03 15:20:00,37.27,37.38,37.25,37.34,422200.0,27.9845,28.0671,27.9695,28.0371,422200.0
2011-08-03 15:25:00,37.36,37.46,37.27,37.29,320200.0,28.0521,28.1272,27.9845,27.9995,320200.0
2011-08-03 15:30:00,37.29,37.32,37.17,37.19,331600.0,27.9995,28.0221,27.9094,27.9244,331600.0
2011-08-03 15:35:00,37.18,37.26,37.14,37.26,269900.0,27.9169,27.977,27.8869,27.977,269900.0
2011-08-03 15:40:00,37.26,37.31,37.16,37.17,716500.0,27.977,28.0145,27.9019,27.9094,716500.0
2011-08-03 15:45:00,37.18,37.25,37.14,37.16,673700.0,27.9169,27.9695,27.8869,27.9019,673700.0
2011-08-03 15:50:00,37.18,37.26,37.18,37.2,512200.0,27.9169,27.977,27.9169,27.932,512200.0
2011-08-03 15:55:00,37.2,37.32,37.13,37.31,1328400.0,27.932,28.0221,27.8794,28.0145,1328400.0
2011-08-04 09:30:00,36.63,36.99,36.52,36.7,1275000.0,27.504,27.7743,27.4214,27.5565,1275000.0
2011-08-04 09:35:00,36.7,36.79,36.59,36.6,504500.0,27.5565,27.6241,27.4739,27.4814,504500.0
2011-08-04 09:40:00,36.59,36.69,36.44,36.46,735100.0,27.4739,27.549,27.3613,27.3763,735100.0
2011-08-04 09:45:00,36.45,36.55,36.19,36.26,878000.0,27.3688,27.4439,27.1736,27.2261,878000.0
2011-08-04 09:50:00,36.26,36.32,36.12,36.3,729100.0,27.2261,27.2712,27.121,27.2562,729100.0
2011-08-04 09:55:00,36.3,36.39,36.26,36.26,664600.0,27.2562,27.3238,27.2261,27.2261,664600.0
2011-08-04 10:00:00,36.26,36.3,36.05,36.07,811200.0,27.2261,27.2562,27.0685,27.0835,811200.0
2011-08-04 10:05:00,36.07,36.1,35.91,35.92,1534400.0,27.0835,27.106,26.9633,26.9709,1534400.0
2011-08-04 10:10:00,35.92,36.13,35.81,36.03,909700.0,26.9709,27.1285,26.8883,27.0534,909700.0
2011-08-04 10:15:00,36.04,36.06,35.88,35.88,756400.0,27.061,27.076,26.9408,26.9408,756400.0
2011-08-04 10:20:00,35.88,36.1,35.87,36.09,581700.0,26.9408,27.106,26.9333,27.0985,581700.0
2011-08-04 10:25:00,36.09,36.21,36.0,36.01,599400.0,27.0985,27.1886,27.0309,27.0384,599400.0
2011-08-04 10:30:00,36.01,36.13,35.98,36.12,813600.0,27.0384,27.1285,27.0159,27.121,813600.0
2011-08-04 10:35:00,36.12,36.16,36.1,36.13,675500.0,27.121,27.1511,27.106,27.1285,675500.0
2011-08-04 10:40:00,36.13,36.16,35.99,36.07,710700.0,27.1285,27.1511,27.0234,27.0835,710700.0
2011-08-04 10:45:00,36.07,36.08,35.92,36.05,741900.0,27.0835,27.091,26.9709,27.0685,741900.0
2011-08-04 10:50:00,36.05,36.05,35.88,35.91,466800.0,27.0685,27.0685,26.9408,26.9633,466800.0
2011-08-04 10:55:00,35.92,35.92,35.72,35.78,892600.0,26.9709,26.9709,26.8207,26.8657,892600.0
2011-08-04 11:00:00,35.78,35.9,35.68,35.85,1118900.0,26.8657,26.9558,26.7906,26.9183,1118900.0
2011-08-04 11:05:00,35.85,36.05,35.85,36.01,903400.0,26.9183,27.0685,26.9183,27.0384,903400.0
2011-08-04 11:10:00,36.01,36.12,35.92,35.96,824500.0,27.0384,27.121,26.9709,27.0009,824500.0
2011-08-04 11:15:00,35.95,36.06,35.95,36.03,538200.0,26.9934,27.076,26.9934,27.0534,538200.0
2011-08-04 11:20:00,36.03,36.12,35.79,35.8,475300.0,27.0534,27.121,26.8732,26.8807,475300.0
2011-08-04 11:25:00,35.79,35.97,35.77,35.93,876700.0,26.8732,27.0084,26.8582,26.9784,876700.0
2011-08-04 11:30:00,35.9,36.12,35.88,36.11,491700.0,26.9558,27.121,26.9408,27.1135,491700.0
2011-08-04 11:35:00,36.11,36.11,35.99,36.04,507100.0,27.1135,27.1135,27.0234,27.061,507100.0
2011-08-04 11:40:00,36.04,36.04,35.85,35.95,591600.0,27.061,27.061,26.9183,26.9934,591600.0
2011-08-04 11:45:00,35.95,36.0,35.73,35.82,905400.0,26.9934,27.0309,26.8282,26.8958,905400.0
2011-08-04 11:50:00,35.84,35.92,35.77,35.88,497700.0,26.9108,26.9709,26.8582,26.9408,497700.0
2011-08-04 11:55:00,35.88,35.91,35.83,35.88,367800.0,26.9408,26.9633,26.9033,26.9408,367800.0
2011-08-04 12:00:00,35.88,35.91,35.79,35.88,512000.0,26.9408,26.9633,26.8732,26.9408,512000.0
2011-08-04 12:05:00,35.88,35.88,35.76,35.86,511400.0,26.9408,26.9408,26.8507,26.9258,511400.0
2011-08-04 12:10:00,35.86,36.02,35.86,35.98,612500.0,26.9258,27.0459,26.9258,27.0159,612500.0
2011-08-04 12:15:00,35.97,36.02,35.91,35.91,362600.0,27.0084,27.0459,26.9633,26.9633,362600.0
2011-08-04 12:20:00,35.91,36.03,35.9,35.95,350000.0,26.9633,27.0534,26.9558,26.9934,350000.0
2011-08-04 12:25:00,35.95,36.08,35.86,36.07,576200.0,26.9934,27.091,26.9258,27.0835,576200.0
2011-08-04 12:30:00,36.07,36.13,36.05,36.12,251800.0,27.0835,27.1285,27.0685,27.121,251800.0
2011-08-04 12:35:00,36.11,36.13,36.0,36.07,279800.0,27.1135,27.1285,27.0309,27.0835,279800.0
2011-08-04 12:40:00,36.06,36.1,35.99,36.03,266200.0,27.076,27.106,27.0234,27.0534,266200.0
2011-08-04 12:45:00,36.03,36.1,36.03,36.07,159200.0,27.0534,27.106,27.0534,27.0835,159200.0
2011-08-04 12:50:00,36.07,36.08,35.96,35.99,339300.0,27.0835,27.091,27.0009,27.0234,339300.0
2011-08-04 12:55:00,36.0,36.01,35.87,35.88,206100.0,27.0309,27.0384,26.9333,26.9408,206100.0
2011-08-04 13:00:00,35.88,36.02,35.76,35.9,197500.0,26.9408,27.0459,26.8507,26.9558,197500.0
2011-08-04 13:05:00,35.9,35.97,35.9,35.91,182600.0,26.9558,27.0084,26.9558,26.9633,182600.0
2011-08-04 13:10:00,35.91,35.92,35.78,35.85,366500.0,26.9633,26.9709,26.8657,26.9183,366500.0
2011-08-04 13:15:00,35.85,35.91,35.78,35.88,243100.0,26.9183,26.9633,26.8657,26.9408,243100.0
2011-08-04 13:20:00,35.89,36.03,35.88,36.03,395900.0,26.9483,27.0534,26.9408,27.0534,395900.0
2011-08-04 13:25:00,36.02,36.11,36.02,36.05,217600.0,27.0459,27.1135,27.0459,27.0685,217600.0
2011-08-04 13:30:00,36.04,36.05,35.97,35.98,149200.0,27.061,27.0685,27.0084,27.0159,149200.0
2011-08-04 13:35:00,35.97,36.05,35.95,36.01,258000.0,27.0084,27.0685,26.9934,27.0384,258000.0
2011-08-04 13:40:00,36.01,36.05,35.92,35.93,224100.0,27.0384,27.0685,26.9709,26.9784,224100.0
2011-08-04 13:45:00,35.93,35.94,35.84,35.9,276900.0,26.9784,26.9859,26.9108,26.9558,276900.0
2011-08-04 13:50:00,35.9,35.92,35.83,35.83,199200.0,26.9558,26.9709,26.9033,26.9033,199200.0
2011-08-04 13:55:00,35.83,35.92,35.77,35.81,452300.0,26.9033,26.9709,26.8582,26.8883,452300.0
2011-08-04 14:00:00,35.83,35.84,35.67,35.77,531900.0,26.9033,26.9108,26.7831,26.8582,531900.0
2011-08-04 14:05:00,35.77,35.82,35.7,35.77,442400.0,26.8582,26.8958,26.8057,26.8582,442400.0
2011-08-04 14:10:00,35.77,35.78,35.63,35.67,443000.0,26.8582,26.8657,26.7531,26.7831,443000.0
2011-08-04 14:15:00,35.67,35.69,35.52,35.53,685200.0,26.7831,26.7982,26.6705,26.678,685200.0
2011-08-04 14:20:00,35.54,35.55,35.42,35.42,902100.0,26.6855,26.693,26.5954,26.5954,902100.0
2011-08-04 14:25:00,35.42,35.46,35.34,35.42,748200.0,26.5954,26.6255,26.5354,26.5954,748200.0
2011-08-04 14:30:00,35.41,35.69,35.38,35.65,666700.0,26.5879,26.7982,26.5654,26.7681,666700.0
2011-08-04 14:35:00,35.65,35.7,35.53,35.58,671300.0,26.7681,26.8057,26.678,26.7156,671300.0
2011-08-04 14:40:00,35.59,35.65,35.55,35.58,1105500.0,26.7231,26.7681,26.693,26.7156,1105500.0
2011-08-04 14:45:00,35.58,35.68,35.51,35.51,583800.0,26.7156,26.7906,26.663,26.663,583800.0
2011-08-04 14:50:00,35.51,35.52,35.4,35.4,567600.0,26.663,26.6705,26.5804,26.5804,567600.0
2011-08-04 14:55:00,35.4,35.43,35.23,35.41,760700.0,26.5804,26.6029,26.4528,26.5879,760700.0
2011-08-04 15:00:00,35.42,35.5,35.34,35.48,588500.0,26.5954,26.6555,26.5354,26.6405,588500.0
2011-08-04 15:05:00,35.48,35.58,35.47,35.48,360200.0,26.6405,26.7156,26.633,26.6405,360200.0
2011-08-04 15:10:00,35.49,35.53,35.35,35.35,382100.0,26.648,26.678,26.5429,26.5429,382100.0
2011-08-04 15:15:00,35.35,35.38,35.2,35.25,717800.0,26.5429,26.5654,26.4302,26.4678,717800.0
2011-08-04 15:20:00,35.26,35.31,35.21,35.28,579100.0,26.4753,26.5128,26.4377,26.4903,579100.0
2011-08-04 15:25:00,35.27,35.33,35.17,35.2,730600.0,26.4828,26.5278,26.4077,26.4302,730600.0
2011-08-04 15:30:00,35.19,35.21,35.1,35.15,930100.0,26.4227,26.4377,26.3551,26.3927,930100.0
2011-08-04 15:35:00,35.16,35.28,35.1,35.24,817400.0,26.4002,26.4903,26.3551,26.4603,817400.0
2011-08-04 15:40:00,35.25,35.25,35.0,35.02,1689800.0,26.4678,26.4678,26.2801,26.2951,1689800.0
2011-08-04 15:45:00,35.02,35.1,34.95,35.0,2010700.0,26.2951,26.3551,26.2425,26.2801,2010700.0
2011-08-04 15:50:00,35.0,35.02,34.8,34.87,2494700.0,26.2801,26.2951,26.1299,26.1825,2494700.0
2011-08-04 15:55:00,34.87,34.94,34.75,34.78,3305700.0,26.1825,26.235,26.0923,26.1149,3305700.0
2011-08-05 09:30:00,34.97,35.5,34.86,35.36,2457500.0,26.2575,26.6555,26.1749,26.5504,2457500.0
2011-08-05 09:35:00,35.35,35.39,35.02,35.14,1262800.0,26.5429,26.5729,26.2951,26.3852,1262800.0
2011-08-05 09:40:00,35.14,35.25,34.9,34.94,1428500.0,26.3852,26.4678,26.205,26.235,1428500.0
2011-08-05 09:45:00,34.95,35.15,34.81,34.83,1116100.0,26.2425,26.3927,26.1374,26.1524,1116100.0
2011-08-05 09:50:00,34.84,34.84,33.62,33.76,2603400.0,26.1599,26.1599,25.2439,25.349,2603400.0
2011-08-05 09:55:00,33.76,34.07,33.55,33.72,2398700.0,25.349,25.5818,25.1913,25.319,2398700.0
2011-08-05 10:00:00,33.73,34.13,33.64,34.06,2319700.0,25.3265,25.6268,25.2589,25.5743,2319700.0
2011-08-05 10:05:00,34.06,34.29,33.95,34.22,1709500.0,25.5743,25.747,25.4917,25.6944,1709500.0
2011-08-05 10:10:00,34.21,34.23,33.68,33.72,1522300.0,25.6869,25.7019,25.2889,25.319,1522300.0
2011-08-05 10:15:00,33.73,33.95,33.55,33.66,2021800.0,25.3265,25.4917,25.1913,25.2739,2021800.0
2011-08-05 10:20:00,33.67,33.99,33.66,33.97,1374900.0,25.2814,25.5217,25.2739,25.5067,1374900.0
2011-08-05 10:25:00,33.98,34.14,33.88,33.94,1612000.0,25.5142,25.6343,25.4391,25.4842,1612000.0
2011-08-05 10:30:00,33.94,33.95,33.69,33.8,718300.0,25.4842,25.4917,25.2964,25.379,718300.0
2011-08-05 10:35:00,33.79,33.86,33.68,33.84,913700.0,25.3715,25.4241,25.2889,25.4091,913700.0
2011-08-05 10:40:00,33.84,33.9,33.7,33.74,905400.0,25.4091,25.4541,25.3039,25.334,905400.0
2011-08-05 10:45:00,33.73,33.78,33.6,33.67,1261700.0,25.3265,25.364,25.2289,25.2814,1261700.0
2011-08-05 10:50:00,33.68,33.69,33.55,33.57,972000.0,25.2889,25.2964,25.1913,25.2063,972000.0
2011-08-05 10:55:00,33.57,33.57,33.4,33.54,1161200.0,25.2063,25.2063,25.0787,25.1838,1161200.0
2011-08-05 11:00:00,33.54,33.55,33.43,33.46,1130000.0,25.1838,25.1913,25.1012,25.1237,1130000.0
2011-08-05 11:05:00,33.47,33.5,33.34,33.37,849200.0,25.1312,25.1538,25.0336,25.0562,849200.0
2011-08-05 11:10:00,33.38,33.38,33.0,33.21,1882400.0,25.0637,25.0637,24.7783,24.936,1882400.0
2011-08-05 11:15:00,33.2,33.23,33.02,33.08,1374400.0,24.9285,24.951,24.7934,24.8384,1374400.0
2011-08-05 11:20:00,33.08,33.1,32.83,32.89,1623900.0,24.8384,24.8534,24.6507,24.6957,1623900.0
2011-08-05 11:25:00,32.89,33.27,32.86,33.0,2789300.0,24.6957,24.9811,24.6732,24.7783,2789300.0
2011-08-05 11:30:00,33.0,33.03,32.86,32.92,1317500.0,24.7783,24.8009,24.6732,24.7183,1317500.0
2011-08-05 11:35:00,32.92,32.97,32.5,32.56,1796300.0,24.7183,24.7558,24.4029,24.448,1796300.0
2011-08-05 11:40:00,32.55,32.56,31.81,32.16,3067800.0,24.4405,24.448,23.8848,24.1476,3067800.0
2011-08-05 11:45:00,32.17,32.22,31.89,32.13,2460900.0,24.1551,24.1927,23.9449,24.1251,2460900.0
2011-08-05 11:50:00,32.13,32.36,32.1,32.28,1573400.0,24.1251,24.2978,24.1026,24.2377,1573400.0
2011-08-05 11:55:00,32.27,32.3,31.9,31.93,1817800.0,24.2302,24.2527,23.9524,23.9749,1817800.0
2011-08-05 12:00:00,31.93,32.44,31.9,32.25,2139900.0,23.9749,24.3579,23.9524,24.2152,2139900.0
2011-08-05 12:05:00,32.25,32.71,32.17,32.68,1454100.0,24.2152,24.5606,24.1551,24.5381,1454100.0
2011-08-05 12:10:00,32.71,32.96,32.67,32.94,1930600.0,24.5606,24.7483,24.5306,24.7333,1930600.0
2011-08-05 12:15:00,32.95,33.45,32.91,33.02,1928800.0,24.7408,25.1162,24.7108,24.7934,1928800.0
2011-08-05 12:20:00,33.01,33.11,32.72,33.07,1733300.0,24.7859,24.8609,24.5681,24.8309,1733300.0
2011-08-05 12:25:00,33.08,33.34,32.84,32.84,1475200.0,24.8384,25.0336,24.6582,24.6582,1475200.0
2011-08-05 12:30:00,32.84,33.06,32.7,33.06,1068400.0,24.6582,24.8234,24.5531,24.8234,1068400.0
2011-08-05 12:35:00,33.05,33.4,32.99,33.26,1079000.0,24.8159,25.0787,24.7708,24.9736,1079000.0
2011-08-05 12:40:00,33.25,33.54,33.2,33.49,1504300.0,24.9661,25.1838,24.9285,25.1463,1504300.0
2011-08-05 12:45:00,33.48,33.8,33.41,33.71,1369500.0,25.1388,25.379,25.0862,25.3115,1369500.0
2011-08-05 12:50:00,33.67,33.87,33.41,33.52,1323700.0,25.2814,25.4316,25.0862,25.1688,1323700.0
2011-08-05 12:55:00,33.51,33.58,33.37,33.48,878100.0,25.1613,25.2138,25.0562,25.1388,878100.0
2011-08-05 13:00:00,33.48,33.64,33.09,33.09,1007000.0,25.1388,25.2589,24.8459,24.8459,1007000.0
2011-08-05 13:05:00,33.08,33.3,33.02,33.17,886200.0,24.8384,25.0036,24.7934,24.906,886200.0
2011-08-05 13:10:00,33.18,33.31,33.15,33.17,500500.0,24.9135,25.0111,24.891,24.906,500500.0
2011-08-05 13:15:00,33.19,33.5,33.16,33.49,983600.0,24.921,25.1538,24.8985,25.1463,983600.0
2011-08-05 13:20:00,33.49,33.6,33.25,33.25,981700.0,25.1463,25.2289,24.9661,24.9661,981700.0
2011-08-05 13:25:00,33.25,33.5,33.2,33.49,896900.0,24.9661,25.1538,24.9285,25.1463,896900.0
2011-08-05 13:30:00,33.49,33.64,33.46,33.46,721600.0,25.1463,25.2589,25.1237,25.1237,721600.0
2011-08-05 13:35:00,33.46,33.48,33.28,33.36,586800.0,25.1237,25.1388,24.9886,25.0487,586800.0
2011-08-05 13:40:00,33.37,33.65,33.34,33.62,690500.0,25.0562,25.2664,25.0336,25.2439,690500.0
2011-08-05 13:45:00,33.62,33.7,33.44,33.69,644100.0,25.2439,25.3039,25.1087,25.2964,644100.0
2011-08-05 13:50:00,33.69,33.93,33.65,33.85,824700.0,25.2964,25.4766,25.2664,25.4166,824700.0
2011-08-05 13:55:00,33.83,33.85,33.63,33.71,718300.0,25.4016,25.4166,25.2514,25.3115,718300.0
2011-08-05 14:00:00,33.72,33.73,33.6,33.66,581400.0,25.319,25.3265,25.2289,25.2739,581400.0
2011-08-05 14:05:00,33.65,33.73,33.53,33.54,555900.0,25.2664,25.3265,25.1763,25.1838,555900.0
2011-08-05 14:10:00,33.53,33.54,33.41,33.5,429100.0,25.1763,25.1838,25.0862,25.1538,429100.0
2011-08-05 14:15:00,33.5,33.5,33.36,33.47,521100.0,25.1538,25.1538,25.0487,25.1312,521100.0
2011-08-05 14:20:00,33.47,33.56,33.45,33.5,559600.0,25.1312,25.1988,25.1162,25.1538,559600.0
2011-08-05 14:25:00,33.49,33.5,33.36,33.42,342200.0,25.1463,25.1538,25.0487,25.0937,342200.0
2011-08-05 14:30:00,33.43,33.63,33.39,33.56,834300.0,25.1012,25.2514,25.0712,25.1988,834300.0
2011-08-05 14:35:00,33.56,33.74,33.5,33.66,983000.0,25.1988,25.334,25.1538,25.2739,983000.0
2011-08-05 14:40:00,33.65,33.66,33.56,33.64,481100.0,25.2664,25.2739,25.1988,25.2589,481100.0
2011-08-05 14:45:00,33.64,33.65,33.5,33.51,441900.0,25.2589,25.2664,25.1538,25.1613,441900.0
2011-08-05 14:50:00,33.5,33.53,33.38,33.44,607100.0,25.1538,25.1763,25.0637,25.1087,607100.0
2011-08-05 14:55:00,33.45,33.52,33.34,33.44,570800.0,25.1162,25.1688,25.0336,25.1087,570800.0
2011-08-05 15:00:00,33.44,33.45,33.15,33.18,943600.0,25.1087,25.1162,24.891,24.9135,943600.0
2011-08-05 15:05:00,33.18,33.19,32.95,33.1,1029600.0,24.9135,24.921,24.7408,24.8534,1029600.0
2011-08-05 15:10:00,33.11,33.42,32.99,33.36,749900.0,24.8609,25.0937,24.7708,25.0487,749900.0
2011-08-05 15:15:00,33.36,33.47,33.34,33.34,1329900.0,25.0487,25.1312,25.0336,25.0336,1329900.0
2011-08-05 15:20:00,33.34,33.57,33.33,33.44,815400.0,25.0336,25.2063,25.0261,25.1087,815400.0
2011-08-05 15:25:00,33.45,33.49,33.22,33.28,865000.0,25.1162,25.1463,24.9435,24.9886,865000.0
2011-08-05 15:30:00,33.22,33.41,33.22,33.41,879600.0,24.9435,25.0862,24.9435,25.0862,879600.0
2011-08-05 15:35:00,33.4,33.59,33.36,33.58,699200.0,25.0787,25.2214,25.0487,25.2138,699200.0
2011-08-05 15:40:00,33.58,33.72,33.51,33.54,1298100.0,25.2138,25.319,25.1613,25.1838,1298100.0
2011-08-05 15:45:00,33.54,33.55,33.39,33.44,1464900.0,25.1838,25.1913,25.0712,25.1087,1464900.0
2011-08-05 15:50:00,33.44,33.6,33.43,33.58,1719500.0,25.1087,25.2289,25.1012,25.2138,1719500.0
2011-08-05 15:55:00,33.59,33.62,33.42,33.46,2450100.0,25.2214,25.2439,25.0937,25.1237,2450100.0
2011-08-08 09:30:00,31.61,32.27,31.42,32.23,5185100.0,23.7347,24.2302,23.592,24.2002,5185100.0
2011-08-08 09:35:00,32.26,32.42,31.8,32.0,2711500.0,24.2227,24.3428,23.8773,24.0275,2711500.0
2011-08-08 09:40:00,31.99,32.08,31.9,31.93,2192000.0,24.02,24.0876,23.9524,23.9749,2192000.0
2011-08-08 09:45:00,31.94,32.09,31.69,31.83,1721000.0,23.9824,24.0951,23.7947,23.8998,1721000.0
2011-08-08 09:50:00,31.83,31.92,31.6,31.73,1274600.0,23.8998,23.9674,23.7271,23.8248,1274600.0
2011-08-08 09:55:00,31.76,31.99,31.59,31.75,1743100.0,23.8473,24.02,23.7196,23.8398,1743100.0
2011-08-08 10:00:00,31.75,31.79,31.51,31.58,1619200.0,23.8398,23.8698,23.6596,23.7121,1619200.0
2011-08-08 10:05:00,31.59,31.69,31.53,31.62,1007700.0,23.7196,23.7947,23.6746,23.7422,1007700.0
2011-08-08 10:10:00,31.62,31.67,31.5,31.51,933100.0,23.7422,23.7797,23.6521,23.6596,933100.0
2011-08-08 10:15:00,31.5,31.56,31.28,31.43,2121700.0,23.6521,23.6971,23.4869,23.5995,2121700.0
2011-08-08 10:20:00,31.43,31.44,31.19,31.33,1403200.0,23.5995,23.607,23.4193,23.5244,1403200.0
2011-08-08 10:25:00,31.33,31.34,30.98,31.03,1959900.0,23.5244,23.5319,23.2616,23.2992,1959900.0
2011-08-08 10:30:00,31.02,31.22,30.95,31.11,1724300.0,23.2916,23.4418,23.2391,23.3592,1724300.0
2011-08-08 10:35:00,31.11,31.13,30.85,31.13,1885400.0,23.3592,23.3742,23.164,23.3742,1885400.0
2011-08-08 10:40:00,31.13,31.31,31.07,31.18,1500700.0,23.3742,23.5094,23.3292,23.4118,1500700.0
2011-08-08 10:45:00,31.17,31.36,31.06,31.34,1841400.0,23.4043,23.5469,23.3217,23.5319,1841400.0
2011-08-08 10:50:00,31.34,31.36,31.16,31.28,985000.0,23.5319,23.5469,23.3968,23.4869,985000.0
2011-08-08 10:55:00,31.27,31.34,30.88,30.95,1091900.0,23.4794,23.5319,23.1865,23.2391,1091900.0
2011-08-08 11:00:00,30.94,31.03,30.86,30.98,1073600.0,23.2316,23.2992,23.1715,23.2616,1073600.0
2011-08-08 11:05:00,30.99,31.34,30.93,31.32,1682100.0,23.2691,23.5319,23.2241,23.5169,1682100.0
2011-08-08 11:10:00,31.33,31.45,31.24,31.25,1476100.0,23.5244,23.6145,23.4568,23.4643,1476100.0
2011-08-08 11:15:00,31.24,31.27,30.89,30.97,1717500.0,23.4568,23.4794,23.194,23.2541,1717500.0
2011-08-08 11:20:00,30.96,30.97,30.7,30.85,1675900.0,23.2466,23.2541,23.0514,23.164,1675900.0
2011-08-08 11:25:00,30.85,30.86,30.51,30.56,2151400.0,23.164,23.1715,22.9087,22.9462,2151400.0
2011-08-08 11:30:00,30.56,30.65,30.41,30.55,2197900.0,22.9462,23.0138,22.8336,22.9387,2197900.0
2011-08-08 11:35:00,30.55,30.78,30.54,30.65,966000.0,22.9387,23.1114,22.9312,23.0138,966000.0
2011-08-08 11:40:00,30.65,30.81,30.64,30.77,675700.0,23.0138,23.134,23.0063,23.1039,675700.0
2011-08-08 11:45:00,30.76,30.91,30.68,30.91,931800.0,23.0964,23.209,23.0364,23.209,931800.0
2011-08-08 11:50:00,30.9,30.92,30.61,30.76,815600.0,23.2015,23.2166,22.9838,23.0964,815600.0
2011-08-08 11:55:00,30.77,30.83,30.7,30.76,661900.0,23.1039,23.149,23.0514,23.0964,661900.0
2011-08-08 12:00:00,30.76,30.79,30.68,30.69,906100.0,23.0964,23.1189,23.0364,23.0439,906100.0
2011-08-08 12:05:00,30.69,30.75,30.55,30.65,1413400.0,23.0439,23.0889,22.9387,23.0138,1413400.0
2011-08-08 12:10:00,30.64,30.67,30.53,30.58,813400.0,23.0063,23.0288,22.9237,22.9613,813400.0
2011-08-08 12:15:00,30.58,30.6,30.41,30.42,870300.0,22.9613,22.9763,22.8336,22.8411,870300.0
2011-08-08 12:20:00,30.41,30.56,30.4,30.48,1052100.0,22.8336,22.9462,22.8261,22.8862,1052100.0
2011-08-08 12:25:00,30.47,30.5,30.24,30.28,1353600.0,22.8787,22.9012,22.706,22.736,1353600.0
2011-08-08 12:30:00,30.28,30.31,30.13,30.18,1309000.0,22.736,22.7585,22.6234,22.6609,1309000.0
2011-08-08 12:35:00,30.18,30.18,29.91,29.92,1487500.0,22.6609,22.6609,22.4582,22.4657,1487500.0
2011-08-08 12:40:00,29.92,29.99,29.73,29.87,2817600.0,22.4657,22.5183,22.323,22.4282,2817600.0
2011-08-08 12:45:00,29.87,30.02,29.83,29.98,1287100.0,22.4282,22.5408,22.3981,22.5108,1287100.0
2011-08-08 12:50:00,29.98,30.05,29.81,29.87,800800.0,22.5108,22.5633,22.3831,22.4282,800800.0
2011-08-08 12:55:00,29.87,29.94,29.76,29.78,803700.0,22.4282,22.4807,22.3456,22.3606,803700.0
2011-08-08 13:00:00,29.78,30.07,29.77,29.92,886900.0,22.3606,22.5783,22.3531,22.4657,886900.0
2011-08-08 13:05:00,29.93,29.94,29.7,29.75,748900.0,22.4732,22.4807,22.3005,22.3381,748900.0
2011-08-08 13:10:00,29.75,29.81,29.53,29.57,787200.0,22.3381,22.3831,22.1729,22.2029,787200.0
2011-08-08 13:15:00,29.56,29.57,29.38,29.42,1736500.0,22.1954,22.2029,22.0602,22.0903,1736500.0
2011-08-08 13:20:00,29.43,29.62,29.28,29.62,1079300.0,22.0978,22.2404,21.9851,22.2404,1079300.0
2011-08-08 13:25:00,29.62,29.62,29.51,29.55,547700.0,22.2404,22.2404,22.1578,22.1879,547700.0
2011-08-08 13:30:00,29.55,29.56,29.38,29.38,941600.0,22.1879,22.1954,22.0602,22.0602,941600.0
2011-08-08 13:35:00,29.4,29.4,29.17,29.18,1357100.0,22.0753,22.0753,21.9026,21.9101,1357100.0
2011-08-08 13:40:00,29.18,29.26,29.0,29.02,1581100.0,21.9101,21.9701,21.7749,21.7899,1581100.0
2011-08-08 13:45:00,29.02,29.03,28.7,28.8,2385000.0,21.7899,21.7974,21.5497,21.6247,2385000.0
2011-08-08 13:50:00,28.8,28.9,28.64,28.82,2074800.0,21.6247,21.6998,21.5046,21.6398,2074800.0
2011-08-08 13:55:00,28.82,28.9,28.13,28.15,2010400.0,21.6398,21.6998,21.1217,21.1367,2010400.0
2011-08-08 14:00:00,28.14,28.61,28.11,28.57,1568600.0,21.1292,21.4821,21.1066,21.452,1568600.0
2011-08-08 14:05:00,28.58,28.58,28.27,28.44,1313700.0,21.4595,21.4595,21.2268,21.3544,1313700.0
2011-08-08 14:10:00,28.44,28.53,28.24,28.26,1726700.0,21.3544,21.422,21.2043,21.2193,1726700.0
2011-08-08 14:15:00,28.26,28.27,27.61,27.82,2436500.0,21.2193,21.2268,20.7312,20.8889,2436500.0
2011-08-08 14:20:00,27.83,27.84,26.79,27.07,2339200.0,20.8964,20.9039,20.1155,20.3258,2339200.0
2011-08-08 14:25:00,27.08,27.75,26.25,27.65,3308000.0,20.3333,20.8363,19.71,20.7612,3308000.0
2011-08-08 14:30:00,27.64,28.03,27.05,28.0,2975300.0,20.7537,21.0466,20.3107,21.024,2975300.0
2011-08-08 14:35:00,27.99,28.24,27.82,28.01,1955200.0,21.0165,21.2043,20.8889,21.0316,1955200.0
2011-08-08 14:40:00,28.01,28.14,27.79,28.1,1280300.0,21.0316,21.1292,20.8664,21.0991,1280300.0
2011-08-08 14:45:00,28.1,28.12,27.75,27.77,1239900.0,21.0991,21.1142,20.8363,20.8514,1239900.0
2011-08-08 14:50:00,27.77,27.97,27.77,27.85,1155200.0,20.8514,21.0015,20.8514,20.9114,1155200.0
2011-08-08 14:55:00,27.85,27.85,27.5,27.66,957000.0,20.9114,20.9114,20.6486,20.7688,957000.0
2011-08-08 15:00:00,27.64,27.84,27.57,27.78,1057400.0,20.7537,20.9039,20.7012,20.8589,1057400.0
2011-08-08 15:05:00,27.77,28.53,27.77,28.44,1877900.0,20.8514,21.422,20.8514,21.3544,1877900.0
2011-08-08 15:10:00,28.45,29.15,28.37,29.1,2150600.0,21.3619,21.8875,21.3019,21.85,2150600.0
2011-08-08 15:15:00,29.11,29.99,29.0,29.76,3134000.0,21.8575,22.5183,21.7749,22.3456,3134000.0
2011-08-08 15:20:00,29.75,29.85,29.61,29.85,2230300.0,22.3381,22.4131,22.2329,22.4131,2230300.0
2011-08-08 15:25:00,29.85,29.85,29.26,29.3,2639000.0,22.4131,22.4131,21.9701,22.0002,2639000.0
2011-08-08 15:30:00,29.29,29.3,28.69,28.7,2340600.0,21.9927,22.0002,21.5421,21.5497,2340600.0
2011-08-08 15:35:00,28.7,29.05,28.58,28.99,2106900.0,21.5497,21.8125,21.4595,21.7674,2106900.0
2011-08-08 15:40:00,28.97,29.03,28.63,28.68,1671500.0,21.7524,21.7974,21.4971,21.5346,1671500.0
2011-08-08 15:45:00,28.68,28.71,28.42,28.51,2568500.0,21.5346,21.5572,21.3394,21.407,2568500.0
2011-08-08 15:50:00,28.51,28.59,28.4,28.4,2744600.0,21.407,21.4671,21.3244,21.3244,2744600.0
2011-08-08 15:55:00,28.41,28.41,28.14,28.16,4600400.0,21.3319,21.3319,21.1292,21.1442,4600400.0
2011-08-09 09:30:00,29.39,29.6,29.06,29.39,3652200.0,22.0677,22.2254,21.82,22.0677,3652200.0
2011-08-09 09:35:00,29.44,29.67,28.61,28.7,3404400.0,22.1053,22.278,21.4821,21.5497,3404400.0
2011-08-09 09:40:00,28.67,29.2,28.49,29.14,3839900.0,21.5271,21.9251,21.392,21.88,3839900.0
2011-08-09 09:45:00,29.15,29.3,29.02,29.13,2098300.0,21.8875,22.0002,21.7899,21.8725,2098300.0
2011-08-09 09:50:00,29.13,29.47,29.12,29.41,1876800.0,21.8725,22.1278,21.865,22.0828,1876800.0
2011-08-09 09:55:00,29.41,29.99,29.4,29.96,1771400.0,22.0828,22.5183,22.0753,22.4957,1771400.0
2011-08-09 10:00:00,29.95,30.71,29.95,30.71,3062500.0,22.4882,23.0589,22.4882,23.0589,3062500.0
2011-08-09 10:05:00,30.71,31.15,30.58,30.89,3153100.0,23.0589,23.3893,22.9613,23.194,3153100.0
2011-08-09 10:10:00,30.88,31.1,30.66,30.92,2072100.0,23.1865,23.3517,23.0213,23.2166,2072100.0
2011-08-09 10:15:00,30.91,30.97,30.35,30.68,3050400.0,23.209,23.2541,22.7886,23.0364,3050400.0
2011-08-09 10:20:00,30.68,30.71,30.3,30.59,1718200.0,23.0364,23.0589,22.751,22.9688,1718200.0
2011-08-09 10:25:00,30.59,31.05,30.58,30.95,2169600.0,22.9688,23.3142,22.9613,23.2391,2169600.0
2011-08-09 10:30:00,30.94,31.63,30.94,31.62,2128400.0,23.2316,23.7497,23.2316,23.7422,2128400.0
2011-08-09 10:35:00,31.62,31.62,31.27,31.29,2174300.0,23.7422,23.7422,23.4794,23.4944,2174300.0
2011-08-09 10:40:00,31.29,31.37,31.21,31.26,1505400.0,23.4944,23.5544,23.4343,23.4718,1505400.0
2011-08-09 10:45:00,31.26,31.46,31.24,31.41,1528300.0,23.4718,23.622,23.4568,23.5845,1528300.0
2011-08-09 10:50:00,31.41,31.45,31.21,31.22,1510500.0,23.5845,23.6145,23.4343,23.4418,1510500.0
2011-08-09 10:55:00,31.22,31.26,31.09,31.15,1532600.0,23.4418,23.4718,23.3442,23.3893,1532600.0
2011-08-09 11:00:00,31.14,31.15,30.85,30.98,1763500.0,23.3817,23.3893,23.164,23.2616,1763500.0
2011-08-09 11:05:00,30.98,31.2,30.97,31.08,1077800.0,23.2616,23.4268,23.2541,23.3367,1077800.0
2011-08-09 11:10:00,31.09,31.09,30.62,30.7,1408700.0,23.3442,23.3442,22.9913,23.0514,1408700.0
2011-08-09 11:15:00,30.69,30.97,30.69,30.78,965600.0,23.0439,23.2541,23.0439,23.1114,965600.0
2011-08-09 11:20:00,30.77,30.88,30.64,30.64,643000.0,23.1039,23.1865,23.0063,23.0063,643000.0
2011-08-09 11:25:00,30.64,31.0,30.63,30.92,865900.0,23.0063,23.2766,22.9988,23.2166,865900.0
2011-08-09 11:30:00,30.92,30.96,30.7,30.71,711700.0,23.2166,23.2466,23.0514,23.0589,711700.0
2011-08-09 11:35:00,30.7,30.71,30.52,30.61,835500.0,23.0514,23.0589,22.9162,22.9838,835500.0
2011-08-09 11:40:00,30.63,30.65,30.5,30.63,629200.0,22.9988,23.0138,22.9012,22.9988,629200.0
2011-08-09 11:45:00,30.63,30.63,30.47,30.47,811400.0,22.9988,22.9988,22.8787,22.8787,811400.0
2011-08-09 11:50:00,30.46,30.54,30.4,30.51,1054500.0,22.8712,22.9312,22.8261,22.9087,1054500.0
2011-08-09 11:55:00,30.53,31.06,30.53,31.0,1219900.0,22.9237,23.3217,22.9237,23.2766,1219900.0
2011-08-09 12:00:00,31.0,31.14,30.9,30.95,1094700.0,23.2766,23.3817,23.2015,23.2391,1094700.0
2011-08-09 12:05:00,30.95,30.96,30.73,30.73,663000.0,23.2391,23.2466,23.0739,23.0739,663000.0
2011-08-09 12:10:00,30.74,30.79,30.61,30.69,461000.0,23.0814,23.1189,22.9838,23.0439,461000.0
2011-08-09 12:15:00,30.69,30.76,30.66,30.72,368300.0,23.0439,23.0964,23.0213,23.0664,368300.0
2011-08-09 12:20:00,30.72,30.72,30.61,30.65,563500.0,23.0664,23.0664,22.9838,23.0138,563500.0
2011-08-09 12:25:00,30.66,30.66,30.53,30.64,476900.0,23.0213,23.0213,22.9237,23.0063,476900.0
2011-08-09 12:30:00,30.65,30.73,30.64,30.7,388900.0,23.0138,23.0739,23.0063,23.0514,388900.0
2011-08-09 12:35:00,30.7,30.75,30.6,30.6,378400.0,23.0514,23.0889,22.9763,22.9763,378400.0
2011-08-09 12:40:00,30.6,30.69,30.56,30.6,316100.0,22.9763,23.0439,22.9462,22.9763,316100.0
2011-08-09 12:45:00,30.59,30.6,30.45,30.45,327500.0,22.9688,22.9763,22.8637,22.8637,327500.0
2011-08-09 12:50:00,30.46,30.46,30.22,30.35,756600.0,22.8712,22.8712,22.691,22.7886,756600.0
2011-08-09 12:55:00,30.35,30.42,30.27,30.28,826100.0,22.7886,22.8411,22.7285,22.736,826100.0
2011-08-09 13:00:00,30.28,30.36,30.2,30.25,870100.0,22.736,22.7961,22.6759,22.7135,870100.0
2011-08-09 13:05:00,30.25,30.32,30.24,30.28,919600.0,22.7135,22.766,22.706,22.736,919600.0
2011-08-09 13:10:00,30.27,30.34,30.26,30.32,680400.0,22.7285,22.7811,22.721,22.766,680400.0
2011-08-09 13:15:00,30.34,30.34,30.1,30.1,763900.0,22.7811,22.7811,22.6009,22.6009,763900.0
2011-08-09 13:20:00,30.11,30.11,29.9,29.91,1058000.0,22.6084,22.6084,22.4507,22.4582,1058000.0
2011-08-09 13:25:00,29.9,29.9,29.6,29.7,1548700.0,22.4507,22.4507,22.2254,22.3005,1548700.0
2011-08-09 13:30:00,29.69,29.85,29.63,29.85,1178000.0,22.293,22.4131,22.2479,22.4131,1178000.0
2011-08-09 13:35:00,29.84,29.98,29.79,29.84,888000.0,22.4056,22.5108,22.3681,22.4056,888000.0
2011-08-09 13:40:00,29.83,29.98,29.83,29.93,437400.0,22.3981,22.5108,22.3981,22.4732,437400.0
2011-08-09 13:45:00,29.92,29.93,29.72,29.75,525100.0,22.4657,22.4732,22.3155,22.3381,525100.0
2011-08-09 13:50:00,29.76,29.86,29.6,29.6,568700.0,22.3456,22.4206,22.2254,22.2254,568700.0
2011-08-09 13:55:00,29.6,29.82,29.54,29.69,845000.0,22.2254,22.3906,22.1804,22.293,845000.0
2011-08-09 14:00:00,29.68,29.85,29.66,29.73,669400.0,22.2855,22.4131,22.2705,22.323,669400.0
2011-08-09 14:05:00,29.73,29.74,29.55,29.56,490700.0,22.323,22.3305,22.1879,22.1954,490700.0
2011-08-09 14:10:00,29.57,29.66,29.49,29.6,839500.0,22.2029,22.2705,22.1428,22.2254,839500.0
2011-08-09 14:15:00,29.6,30.26,29.54,29.65,1422100.0,22.2254,22.721,22.1804,22.263,1422100.0
2011-08-09 14:20:00,29.64,30.19,28.83,29.41,3271700.0,22.2555,22.6684,21.6473,22.0828,3271700.0
2011-08-09 14:25:00,29.41,29.77,29.4,29.69,1340700.0,22.0828,22.3531,22.0753,22.293,1340700.0
2011-08-09 14:30:00,29.69,29.74,29.33,29.4,1202000.0,22.293,22.3305,22.0227,22.0753,1202000.0
2011-08-09 14:35:00,29.4,29.51,29.08,29.09,1686700.0,22.0753,22.1578,21.835,21.8425,1686700.0
2011-08-09 14:40:00,29.09,29.09,28.55,28.6,2314800.0,21.8425,21.8425,21.437,21.4746,2314800.0
2011-08-09 14:45:00,28.61,29.11,28.58,28.74,2293200.0,21.4821,21.8575,21.4595,21.5797,2293200.0
2011-08-09 14:50:00,28.73,29.61,28.69,29.25,1296500.0,21.5722,22.2329,21.5421,21.9626,1296500.0
2011-08-09 14:55:00,29.24,29.3,29.0,29.18,956100.0,21.9551,22.0002,21.7749,21.9101,956100.0
2011-08-09 15:00:00,29.17,29.62,29.0,29.45,1074700.0,21.9026,22.2404,21.7749,22.1128,1074700.0
2011-08-09 15:05:00,29.47,29.58,29.27,29.35,879600.0,22.1278,22.2104,21.9776,22.0377,879600.0
2011-08-09 15:10:00,29.35,30.0,29.3,29.86,1144200.0,22.0377,22.5258,22.0002,22.4206,1144200.0
2011-08-09 15:15:00,29.86,30.5,29.85,30.32,1488000.0,22.4206,22.9012,22.4131,22.766,1488000.0
2011-08-09 15:20:00,30.32,30.35,30.0,30.13,1022000.0,22.766,22.7886,22.5258,22.6234,1022000.0
2011-08-09 15:25:00,30.12,30.35,29.93,30.21,967100.0,22.6159,22.7886,22.4732,22.6834,967100.0
2011-08-09 15:30:00,30.21,30.31,29.9,30.03,923500.0,22.6834,22.7585,22.4507,22.5483,923500.0
2011-08-09 15:35:00,30.03,30.22,29.86,30.19,891000.0,22.5483,22.691,22.4206,22.6684,891000.0
2011-08-09 15:40:00,30.19,30.9,30.19,30.89,1809300.0,22.6684,23.2015,22.6684,23.194,1809300.0
2011-08-09 15:45:00,30.9,31.3,30.55,31.26,2902200.0,23.2015,23.5019,22.9387,23.4718,2902200.0
2011-08-09 15:50:00,31.26,31.3,31.03,31.2,2635500.0,23.4718,23.5019,23.2992,23.4268,2635500.0
2011-08-09 15:55:00,31.2,31.87,31.2,31.8,6445500.0,23.4268,23.9299,23.4268,23.8773,6445500.0
2011-08-10 09:30:00,31.01,31.02,29.7,29.7,3338600.0,23.2841,23.2916,22.3005,22.3005,3338600.0
2011-08-10 09:35:00,29.7,30.15,29.51,29.88,2423000.0,22.3005,22.6384,22.1578,22.4357,2423000.0
2011-08-10 09:40:00,29.89,30.18,29.6,30.05,2061800.0,22.4432,22.6609,22.2254,22.5633,2061800.0
2011-08-10 09:45:00,30.05,30.1,29.6,29.63,2302000.0,22.5633,22.6009,22.2254,22.2479,2302000.0
2011-08-10 09:50:00,29.62,29.66,29.07,29.16,2081700.0,22.2404,22.2705,21.8275,21.895,2081700.0
2011-08-10 09:55:00,29.16,29.41,29.06,29.23,1778000.0,21.895,22.0828,21.82,21.9476,1778000.0
2011-08-10 10:00:00,29.23,29.54,29.03,29.35,1563500.0,21.9476,22.1804,21.7974,22.0377,1563500.0
2011-08-10 10:05:00,29.35,29.59,29.04,29.25,1434000.0,22.0377,22.2179,21.8049,21.9626,1434000.0
2011-08-10 10:10:00,29.25,29.54,29.17,29.36,1807400.0,21.9626,22.1804,21.9026,22.0452,1807400.0
2011-08-10 10:15:00,29.34,29.48,29.23,29.34,1208800.0,22.0302,22.1353,21.9476,22.0302,1208800.0
2011-08-10 10:20:00,29.34,29.45,29.0,29.17,1603700.0,22.0302,22.1128,21.7749,21.9026,1603700.0
2011-08-10 10:25:00,29.19,29.48,29.13,29.16,1489100.0,21.9176,22.1353,21.8725,21.895,1489100.0
2011-08-10 10:30:00,29.17,29.48,29.08,29.16,3148500.0,21.9026,22.1353,21.835,21.895,3148500.0
2011-08-10 10:35:00,29.17,29.26,29.02,29.16,2181300.0,21.9026,21.9701,21.7899,21.895,2181300.0
2011-08-10 10:40:00,29.17,29.35,28.75,28.77,2826200.0,21.9026,22.0377,21.5872,21.6022,2826200.0
2011-08-10 10:45:00,28.78,28.78,28.5,28.73,2353400.0,21.6097,21.6097,21.3995,21.5722,2353400.0
2011-08-10 10:50:00,28.73,28.82,28.35,28.4,1325200.0,21.5722,21.6398,21.2869,21.3244,1325200.0
2011-08-10 10:55:00,28.41,28.76,28.38,28.7,1319200.0,21.3319,21.5947,21.3094,21.5497,1319200.0
2011-08-10 11:00:00,28.7,28.72,28.53,28.63,1039100.0,21.5497,21.5647,21.422,21.4971,1039100.0
2011-08-10 11:05:00,28.63,28.87,28.57,28.85,678300.0,21.4971,21.6773,21.452,21.6623,678300.0
2011-08-10 11:10:00,28.84,29.12,28.81,29.11,677800.0,21.6548,21.865,21.6322,21.8575,677800.0
2011-08-10 11:15:00,29.1,29.35,28.96,29.27,951500.0,21.85,22.0377,21.7449,21.9776,951500.0
2011-08-10 11:20:00,29.27,29.33,29.04,29.18,949700.0,21.9776,22.0227,21.8049,21.9101,949700.0
2011-08-10 11:25:00,29.18,29.4,28.86,28.88,669100.0,21.9101,22.0753,21.6698,21.6848,669100.0
2011-08-10 11:30:00,28.88,29.1,28.85,29.06,888500.0,21.6848,21.85,21.6623,21.82,888500.0
2011-08-10 11:35:00,29.05,29.06,28.81,28.87,1071400.0,21.8125,21.82,21.6322,21.6773,1071400.0
2011-08-10 11:40:00,28.87,29.07,28.82,28.97,1007000.0,21.6773,21.8275,21.6398,21.7524,1007000.0
2011-08-10 11:45:00,28.96,29.0,28.8,28.83,885900.0,21.7449,21.7749,21.6247,21.6473,885900.0
2011-08-10 11:50:00,28.83,29.05,28.82,29.01,563000.0,21.6473,21.8125,21.6398,21.7824,563000.0
2011-08-10 11:55:00,29.0,29.19,28.99,29.13,874900.0,21.7749,21.9176,21.7674,21.8725,874900.0
2011-08-10 12:00:00,29.13,29.15,28.88,29.06,475900.0,21.8725,21.8875,21.6848,21.82,475900.0
2011-08-10 12:05:00,29.07,29.28,29.02,29.26,1224600.0,21.8275,21.9851,21.7899,21.9701,1224600.0
2011-08-10 12:10:00,29.26,29.28,29.2,29.28,1008500.0,21.9701,21.9851,21.9251,21.9851,1008500.0
2011-08-10 12:15:00,29.27,29.4,29.26,29.4,912300.0,21.9776,22.0753,21.9701,22.0753,912300.0
2011-08-10 12:20:00,29.4,29.45,29.24,29.32,1105200.0,22.0753,22.1128,21.9551,22.0152,1105200.0
2011-08-10 12:25:00,29.31,29.33,29.08,29.08,644500.0,22.0077,22.0227,21.835,21.835,644500.0
2011-08-10 12:30:00,29.09,29.18,29.07,29.13,370900.0,21.8425,21.9101,21.8275,21.8725,370900.0
2011-08-10 12:35:00,29.13,29.15,28.94,28.98,441300.0,21.8725,21.8875,21.7299,21.7599,441300.0
2011-08-10 12:40:00,28.97,29.08,28.9,29.04,362000.0,21.7524,21.835,21.6998,21.8049,362000.0
2011-08-10 12:45:00,29.05,29.18,29.04,29.16,306900.0,21.8125,21.9101,21.8049,21.895,306900.0
2011-08-10 12:50:00,29.16,29.32,29.15,29.28,331900.0,21.895,22.0152,21.8875,21.9851,331900.0
2011-08-10 12:55:00,29.28,29.45,29.22,29.42,530400.0,21.9851,22.1128,21.9401,22.0903,530400.0
2011-08-10 13:00:00,29.42,29.49,29.3,29.48,475500.0,22.0903,22.1428,22.0002,22.1353,475500.0
2011-08-10 13:05:00,29.48,29.48,29.31,29.35,411400.0,22.1353,22.1353,22.0077,22.0377,411400.0
2011-08-10 13:10:00,29.35,29.46,29.28,29.34,337800.0,22.0377,22.1203,21.9851,22.0302,337800.0
2011-08-10 13:15:00,29.34,29.39,29.23,29.26,628600.0,22.0302,22.0677,21.9476,21.9701,628600.0
2011-08-10 13:20:00,29.26,29.36,29.15,29.35,790400.0,21.9701,22.0452,21.8875,22.0377,790400.0
2011-08-10 13:25:00,29.34,29.74,29.31,29.62,1251500.0,22.0302,22.3305,22.0077,22.2404,1251500.0
2011-08-10 13:30:00,29.62,29.63,29.4,29.53,585800.0,22.2404,22.2479,22.0753,22.1729,585800.0
2011-08-10 13:35:00,29.53,29.63,29.46,29.47,317100.0,22.1729,22.2479,22.1203,22.1278,317100.0
2011-08-10 13:40:00,29.47,29.6,29.45,29.5,538500.0,22.1278,22.2254,22.1128,22.1503,538500.0
2011-08-10 13:45:00,29.5,29.76,29.49,29.65,852200.0,22.1503,22.3456,22.1428,22.263,852200.0
2011-08-10 13:50:00,29.64,29.82,29.6,29.78,1120200.0,22.2555,22.3906,22.2254,22.3606,1120200.0
2011-08-10 13:55:00,29.82,29.88,29.66,29.79,954100.0,22.3906,22.4357,22.2705,22.3681,954100.0
2011-08-10 14:00:00,29.78,29.78,29.5,29.59,914600.0,22.3606,22.3606,22.1503,22.2179,914600.0
2011-08-10 14:05:00,29.58,29.9,29.58,29.89,1083400.0,22.2104,22.4507,22.2104,22.4432,1083400.0
2011-08-10 14:10:00,29.89,30.22,29.88,30.06,1768300.0,22.4432,22.691,22.4357,22.5708,1768300.0
2011-08-10 14:15:00,30.05,30.09,29.66,29.82,1522600.0,22.5633,22.5933,22.2705,22.3906,1522600.0
2011-08-10 14:20:00,29.82,29.97,29.74,29.88,1320700.0,22.3906,22.5032,22.3305,22.4357,1320700.0
2011-08-10 14:25:00,29.87,30.12,29.86,29.94,1004000.0,22.4282,22.6159,22.4206,22.4807,1004000.0
2011-08-10 14:30:00,29.94,30.07,29.6,29.71,1662700.0,22.4807,22.5783,22.2254,22.308,1662700.0
2011-08-10 14:35:00,29.7,29.79,29.6,29.6,587000.0,22.3005,22.3681,22.2254,22.2254,587000.0
2011-08-10 14:40:00,29.59,29.72,29.51,29.69,577800.0,22.2179,22.3155,22.1578,22.293,577800.0
2011-08-10 14:45:00,29.69,29.94,29.64,29.73,466300.0,22.293,22.4807,22.2555,22.323,466300.0
2011-08-10 14:50:00,29.74,29.74,29.46,29.52,759000.0,22.3305,22.3305,22.1203,22.1654,759000.0
2011-08-10 14:55:00,29.52,29.69,29.44,29.44,615500.0,22.1654,22.293,22.1053,22.1053,615500.0
2011-08-10 15:00:00,29.43,29.54,29.39,29.46,669000.0,22.0978,22.1804,22.0677,22.1203,669000.0
2011-08-10 15:05:00,29.46,29.51,29.1,29.12,710900.0,22.1203,22.1578,21.85,21.865,710900.0
2011-08-10 15:10:00,29.13,29.18,29.0,29.01,953900.0,21.8725,21.9101,21.7749,21.7824,953900.0
2011-08-10 15:15:00,29.01,29.19,28.9,28.99,1113300.0,21.7824,21.9176,21.6998,21.7674,1113300.0
2011-08-10 15:20:00,28.99,29.23,28.99,29.23,647800.0,21.7674,21.9476,21.7674,21.9476,647800.0
2011-08-10 15:25:00,29.23,29.38,28.87,28.92,1232700.0,21.9476,22.0602,21.6773,21.7148,1232700.0
2011-08-10 15:30:00,28.92,29.02,28.67,28.67,1469300.0,21.7148,21.7899,21.5271,21.5271,1469300.0
2011-08-10 15:35:00,28.67,28.93,28.61,28.92,1277100.0,21.5271,21.7223,21.4821,21.7148,1277100.0
2011-08-10 15:40:00,28.93,29.13,28.65,28.73,1328800.0,21.7223,21.8725,21.5121,21.5722,1328800.0
2011-08-10 15:45:00,28.74,28.79,28.65,28.78,1319600.0,21.5797,21.6172,21.5121,21.6097,1319600.0
2011-08-10 15:50:00,28.78,28.79,28.6,28.66,2243200.0,21.6097,21.6172,21.4746,21.5196,2243200.0
2011-08-10 15:55:00,28.66,28.66,28.45,28.48,4075900.0,21.5196,21.5196,21.3619,21.3845,4075900.0
2011-08-11 09:30:00,29.18,29.51,29.17,29.32,2723800.0,21.9101,22.1578,21.9026,22.0152,2723800.0
2011-08-11 09:35:00,29.32,29.47,28.86,28.98,1601300.0,22.0152,22.1278,21.6698,21.7599,1601300.0
2011-08-11 09:40:00,28.95,29.02,28.6,28.66,1322900.0,21.7374,21.7899,21.4746,21.5196,1322900.0
2011-08-11 09:45:00,28.65,29.06,28.62,28.94,1461500.0,21.5121,21.82,21.4896,21.7299,1461500.0
2011-08-11 09:50:00,28.93,28.95,28.66,28.77,1129700.0,21.7223,21.7374,21.5196,21.6022,1129700.0
2011-08-11 09:55:00,28.77,28.95,28.58,28.84,813000.0,21.6022,21.7374,21.4595,21.6548,813000.0
2011-08-11 10:00:00,28.84,29.22,28.84,29.17,952600.0,21.6548,21.9401,21.6548,21.9026,952600.0
2011-08-11 10:05:00,29.16,29.17,28.87,29.11,683600.0,21.895,21.9026,21.6773,21.8575,683600.0
2011-08-11 10:10:00,29.12,29.2,28.99,29.2,520500.0,21.865,21.9251,21.7674,21.9251,520500.0
2011-08-11 10:15:00,29.2,29.65,29.17,29.55,1265400.0,21.9251,22.263,21.9026,22.1879,1265400.0
2011-08-11 10:20:00,29.55,29.56,29.35,29.47,801700.0,22.1879,22.1954,22.0377,22.1278,801700.0
2011-08-11 10:25:00,29.47,29.61,29.24,29.28,708200.0,22.1278,22.2329,21.9551,21.9851,708200.0
2011-08-11 10:30:00,29.28,29.5,29.26,29.41,817800.0,21.9851,22.1503,21.9701,22.0828,817800.0
2011-08-11 10:35:00,29.41,29.48,29.2,29.48,786200.0,22.0828,22.1353,21.9251,22.1353,786200.0
2011-08-11 10:40:00,29.47,29.59,29.42,29.52,573600.0,22.1278,22.2179,22.0903,22.1654,573600.0
2011-08-11 10:45:00,29.52,29.61,29.41,29.6,790000.0,22.1654,22.2329,22.0828,22.2254,790000.0
2011-08-11 10:50:00,29.61,29.67,29.52,29.53,778500.0,22.2329,22.278,22.1654,22.1729,778500.0
2011-08-11 10:55:00,29.53,29.6,29.35,29.36,858000.0,22.1729,22.2254,22.0377,22.0452,858000.0
2011-08-11 11:00:00,29.36,29.45,29.31,29.42,423800.0,22.0452,22.1128,22.0077,22.0903,423800.0
2011-08-11 11:05:00,29.42,29.45,29.34,29.4,385600.0,22.0903,22.1128,22.0302,22.0753,385600.0
2011-08-11 11:10:00,29.39,29.42,29.21,29.28,581700.0,22.0677,22.0903,21.9326,21.9851,581700.0
2011-08-11 11:15:00,29.28,29.33,29.25,29.31,400400.0,21.9851,22.0227,21.9626,22.0077,400400.0
2011-08-11 11:20:00,29.3,29.34,29.27,29.28,330500.0,22.0002,22.0302,21.9776,21.9851,330500.0
2011-08-11 11:25:00,29.28,29.42,29.16,29.38,744800.0,21.9851,22.0903,21.895,22.0602,744800.0
2011-08-11 11:30:00,29.38,29.48,29.37,29.45,383100.0,22.0602,22.1353,22.0527,22.1128,383100.0
2011-08-11 11:35:00,29.45,29.46,29.32,29.36,460800.0,22.1128,22.1203,22.0152,22.0452,460800.0
2011-08-11 11:40:00,29.36,29.5,29.34,29.49,354100.0,22.0452,22.1503,22.0302,22.1428,354100.0
2011-08-11 11:45:00,29.49,29.5,29.45,29.47,284000.0,22.1428,22.1503,22.1128,22.1278,284000.0
2011-08-11 11:50:00,29.46,29.59,29.46,29.55,365800.0,22.1203,22.2179,22.1203,22.1879,365800.0
2011-08-11 11:55:00,29.56,29.58,29.42,29.43,218000.0,22.1954,22.2104,22.0903,22.0978,218000.0
2011-08-11 12:00:00,29.42,29.49,29.35,29.48,261300.0,22.0903,22.1428,22.0377,22.1353,261300.0
2011-08-11 12:05:00,29.48,29.53,29.42,29.48,205400.0,22.1353,22.1729,22.0903,22.1353,205400.0
2011-08-11 12:10:00,29.47,29.48,29.39,29.47,238000.0,22.1278,22.1353,22.0677,22.1278,238000.0
2011-08-11 12:15:00,29.47,29.53,29.46,29.47,168000.0,22.1278,22.1729,22.1203,22.1278,168000.0
2011-08-11 12:20:00,29.48,29.53,29.43,29.45,204300.0,22.1353,22.1729,22.0978,22.1128,204300.0
2011-08-11 12:25:00,29.45,29.5,29.37,29.48,341600.0,22.1128,22.1503,22.0527,22.1353,341600.0
2011-08-11 12:30:00,29.48,29.55,29.48,29.51,214700.0,22.1353,22.1879,22.1353,22.1578,214700.0
2011-08-11 12:35:00,29.51,29.57,29.49,29.55,235100.0,22.1578,22.2029,22.1428,22.1879,235100.0
2011-08-11 12:40:00,29.56,29.69,29.56,29.69,397300.0,22.1954,22.293,22.1954,22.293,397300.0
2011-08-11 12:45:00,29.69,29.8,29.68,29.75,588400.0,22.293,22.3756,22.2855,22.3381,588400.0
2011-08-11 12:50:00,29.76,29.8,29.74,29.78,457100.0,22.3456,22.3756,22.3305,22.3606,457100.0
2011-08-11 12:55:00,29.79,30.09,29.79,30.02,980700.0,22.3681,22.5933,22.3681,22.5408,980700.0
2011-08-11 13:00:00,30.03,30.05,29.87,29.92,675800.0,22.5483,22.5633,22.4282,22.4657,675800.0
2011-08-11 13:05:00,29.92,30.0,29.87,29.89,477300.0,22.4657,22.5258,22.4282,22.4432,477300.0
2011-08-11 13:10:00,29.89,29.94,29.77,29.88,723200.0,22.4432,22.4807,22.3531,22.4357,723200.0
2011-08-11 13:15:00,29.88,29.93,29.87,29.9,287600.0,22.4357,22.4732,22.4282,22.4507,287600.0
2011-08-11 13:20:00,29.89,29.9,29.81,29.83,333800.0,22.4432,22.4507,22.3831,22.3981,333800.0
2011-08-11 13:25:00,29.84,29.88,29.79,29.83,443700.0,22.4056,22.4357,22.3681,22.3981,443700.0
2011-08-11 13:30:00,29.83,29.93,29.83,29.9,347100.0,22.3981,22.4732,22.3981,22.4507,347100.0
2011-08-11 13:35:00,29.9,29.95,29.83,29.84,345200.0,22.4507,22.4882,22.3981,22.4056,345200.0
2011-08-11 13:40:00,29.84,29.84,29.69,29.71,341500.0,22.4056,22.4056,22.293,22.308,341500.0
2011-08-11 13:45:00,29.72,29.94,29.72,29.8,421000.0,22.3155,22.4807,22.3155,22.3756,421000.0
2011-08-11 13:50:00,29.8,29.94,29.75,29.82,238600.0,22.3756,22.4807,22.3381,22.3906,238600.0
2011-08-11 13:55:00,29.82,29.95,29.81,29.92,272700.0,22.3906,22.4882,22.3831,22.4657,272700.0
2011-08-11 14:00:00,29.92,29.97,29.86,29.95,232700.0,22.4657,22.5032,22.4206,22.4882,232700.0
2011-08-11 14:05:00,29.95,30.01,29.95,29.96,362400.0,22.4882,22.5333,22.4882,22.4957,362400.0
2011-08-11 14:10:00,29.96,30.31,29.96,30.14,516500.0,22.4957,22.7585,22.4957,22.6309,516500.0
2011-08-11 14:15:00,30.14,30.25,30.12,30.13,558900.0,22.6309,22.7135,22.6159,22.6234,558900.0
2011-08-11 14:20:00,30.12,30.3,30.08,30.23,734200.0,22.6159,22.751,22.5858,22.6985,734200.0
2011-08-11 14:25:00,30.24,30.24,30.13,30.21,369200.0,22.706,22.706,22.6234,22.6834,369200.0
2011-08-11 14:30:00,30.22,30.25,30.13,30.13,381100.0,22.691,22.7135,22.6234,22.6234,381100.0
2011-08-11 14:35:00,30.13,30.49,30.1,30.18,355700.0,22.6234,22.8937,22.6009,22.6609,355700.0
2011-08-11 14:40:00,30.18,30.29,30.14,30.29,513500.0,22.6609,22.7435,22.6309,22.7435,513500.0
2011-08-11 14:45:00,30.29,30.37,30.25,30.29,537800.0,22.7435,22.8036,22.7135,22.7435,537800.0
2011-08-11 14:50:00,30.28,30.39,30.25,30.33,537200.0,22.736,22.8186,22.7135,22.7736,537200.0
2011-08-11 14:55:00,30.34,30.52,30.33,30.49,772800.0,22.7811,22.9162,22.7736,22.8937,772800.0
2011-08-11 15:00:00,30.48,30.6,30.44,30.6,861700.0,22.8862,22.9763,22.8561,22.9763,861700.0
2011-08-11 15:05:00,30.6,30.73,30.59,30.62,1043900.0,22.9763,23.0739,22.9688,22.9913,1043900.0
2011-08-11 15:10:00,30.62,30.75,30.61,30.73,722500.0,22.9913,23.0889,22.9838,23.0739,722500.0
2011-08-11 15:15:00,30.73,30.88,30.67,30.8,871500.0,23.0739,23.1865,23.0288,23.1265,871500.0
2011-08-11 15:20:00,30.8,30.98,30.77,30.98,963700.0,23.1265,23.2616,23.1039,23.2616,963700.0
2011-08-11 15:25:00,30.98,31.0,30.77,30.89,1350100.0,23.2616,23.2766,23.1039,23.194,1350100.0
2011-08-11 15:30:00,30.88,30.91,30.69,30.91,1184300.0,23.1865,23.209,23.0439,23.209,1184300.0
2011-08-11 15:35:00,30.91,30.97,30.87,30.97,941100.0,23.209,23.2541,23.179,23.2541,941100.0
2011-08-11 15:40:00,30.97,30.98,30.89,30.98,1167000.0,23.2541,23.2616,23.194,23.2616,1167000.0
2011-08-11 15:45:00,30.98,30.99,30.53,30.57,2019800.0,23.2616,23.2691,22.9237,22.9538,2019800.0
2011-08-11 15:50:00,30.57,30.57,30.22,30.26,1921300.0,22.9538,22.9538,22.691,22.721,1921300.0
2011-08-11 15:55:00,30.25,30.44,30.14,30.2,3824600.0,22.7135,22.8561,22.6309,22.6759,3824600.0
2011-08-12 09:30:00,31.19,31.97,30.95,31.76,3041100.0,23.4193,24.005,23.2391,23.8473,3041100.0
2011-08-12 09:35:00,31.76,31.81,31.12,31.38,1658100.0,23.8473,23.8848,23.3667,23.562,1658100.0
2011-08-12 09:40:00,31.37,31.48,31.06,31.08,1557900.0,23.5544,23.637,23.3217,23.3367,1557900.0
2011-08-12 09:45:00,31.08,31.45,31.03,31.42,1573000.0,23.3367,23.6145,23.2992,23.592,1573000.0
2011-08-12 09:50:00,31.41,31.64,31.32,31.42,1651800.0,23.5845,23.7572,23.5169,23.592,1651800.0
2011-08-12 09:55:00,31.42,31.48,31.13,31.32,2273900.0,23.592,23.637,23.3742,23.5169,2273900.0
2011-08-12 10:00:00,31.33,31.4,30.95,31.21,2584700.0,23.5244,23.577,23.2391,23.4343,2584700.0
2011-08-12 10:05:00,31.21,31.21,30.78,30.83,1317100.0,23.4343,23.4343,23.1114,23.149,1317100.0
2011-08-12 10:10:00,30.83,31.19,30.7,31.12,1558300.0,23.149,23.4193,23.0514,23.3667,1558300.0
2011-08-12 10:15:00,31.12,31.2,30.99,31.08,1095200.0,23.3667,23.4268,23.2691,23.3367,1095200.0
2011-08-12 10:20:00,31.09,31.17,30.85,31.02,1163100.0,23.3442,23.4043,23.164,23.2916,1163100.0
2011-08-12 10:25:00,31.02,31.16,30.86,30.86,707900.0,23.2916,23.3968,23.1715,23.1715,707900.0
2011-08-12 10:30:00,30.86,30.94,30.76,30.88,746200.0,23.1715,23.2316,23.0964,23.1865,746200.0
2011-08-12 10:35:00,30.88,30.98,30.76,30.79,815700.0,23.1865,23.2616,23.0964,23.1189,815700.0
2011-08-12 10:40:00,30.79,30.82,30.45,30.5,1161900.0,23.1189,23.1415,22.8637,22.9012,1161900.0
2011-08-12 10:45:00,30.5,30.58,30.39,30.45,1075400.0,22.9012,22.9613,22.8186,22.8637,1075400.0
2011-08-12 10:50:00,30.46,30.51,30.29,30.46,1073400.0,22.8712,22.9087,22.7435,22.8712,1073400.0
2011-08-12 10:55:00,30.46,30.67,30.36,30.62,1162400.0,22.8712,23.0288,22.7961,22.9913,1162400.0
2011-08-12 11:00:00,30.62,30.69,30.46,30.47,720500.0,22.9913,23.0439,22.8712,22.8787,720500.0
2011-08-12 11:05:00,30.46,30.64,30.44,30.59,393900.0,22.8712,23.0063,22.8561,22.9688,393900.0
2011-08-12 11:10:00,30.6,30.69,30.54,30.68,471700.0,22.9763,23.0439,22.9312,23.0364,471700.0
2011-08-12 11:15:00,30.68,30.71,30.61,30.67,693200.0,23.0364,23.0589,22.9838,23.0288,693200.0
2011-08-12 11:20:00,30.67,30.68,30.54,30.58,646000.0,23.0288,23.0364,22.9312,22.9613,646000.0
2011-08-12 11:25:00,30.59,30.66,30.54,30.55,366500.0,22.9688,23.0213,22.9312,22.9387,366500.0
2011-08-12 11:30:00,30.55,30.71,30.48,30.65,492100.0,22.9387,23.0589,22.8862,23.0138,492100.0
2011-08-12 11:35:00,30.66,30.91,30.63,30.84,587400.0,23.0213,23.209,22.9988,23.1565,587400.0
2011-08-12 11:40:00,30.85,31.0,30.85,30.95,687700.0,23.164,23.2766,23.164,23.2391,687700.0
2011-08-12 11:45:00,30.94,31.08,30.94,30.95,603000.0,23.2316,23.3367,23.2316,23.2391,603000.0
2011-08-12 11:50:00,30.95,31.09,30.94,31.05,470200.0,23.2391,23.3442,23.2316,23.3142,470200.0
2011-08-12 11:55:00,31.05,31.11,30.92,31.02,685500.0,23.3142,23.3592,23.2166,23.2916,685500.0
2011-08-12 12:00:00,31.02,31.05,30.92,30.95,385900.0,23.2916,23.3142,23.2166,23.2391,385900.0
2011-08-12 12:05:00,30.95,30.99,30.86,30.89,402700.0,23.2391,23.2691,23.1715,23.194,402700.0
2011-08-12 12:10:00,30.89,30.89,30.77,30.8,328200.0,23.194,23.194,23.1039,23.1265,328200.0
2011-08-12 12:15:00,30.79,30.9,30.77,30.84,297100.0,23.1189,23.2015,23.1039,23.1565,297100.0
2011-08-12 12:20:00,30.83,30.87,30.77,30.78,349300.0,23.149,23.179,23.1039,23.1114,349300.0
2011-08-12 12:25:00,30.77,30.85,30.71,30.85,472200.0,23.1039,23.164,23.0589,23.164,472200.0
2011-08-12 12:30:00,30.85,30.85,30.72,30.8,418800.0,23.164,23.164,23.0664,23.1265,418800.0
2011-08-12 12:35:00,30.8,30.83,30.65,30.67,316300.0,23.1265,23.149,23.0138,23.0288,316300.0
2011-08-12 12:40:00,30.68,30.69,30.55,30.64,449500.0,23.0364,23.0439,22.9387,23.0063,449500.0
2011-08-12 12:45:00,30.64,30.66,30.52,30.53,267900.0,23.0063,23.0213,22.9162,22.9237,267900.0
2011-08-12 12:50:00,30.52,30.69,30.52,30.67,283900.0,22.9162,23.0439,22.9162,23.0288,283900.0
2011-08-12 12:55:00,30.67,30.72,30.6,30.7,220400.0,23.0288,23.0664,22.9763,23.0514,220400.0
2011-08-12 13:00:00,30.69,30.72,30.62,30.62,249900.0,23.0439,23.0664,22.9913,22.9913,249900.0
2011-08-12 13:05:00,30.62,30.67,30.55,30.59,271900.0,22.9913,23.0288,22.9387,22.9688,271900.0
2011-08-12 13:10:00,30.58,30.61,30.52,30.53,292200.0,22.9613,22.9838,22.9162,22.9237,292200.0
2011-08-12 13:15:00,30.53,30.6,30.52,30.55,220600.0,22.9237,22.9763,22.9162,22.9387,220600.0
2011-08-12 13:20:00,30.55,30.58,30.43,30.45,437600.0,22.9387,22.9613,22.8486,22.8637,437600.0
2011-08-12 13:25:00,30.45,30.55,30.44,30.51,251100.0,22.8637,22.9387,22.8561,22.9087,251100.0
2011-08-12 13:30:00,30.51,30.51,30.43,30.5,382000.0,22.9087,22.9087,22.8486,22.9012,382000.0
2011-08-12 13:35:00,30.5,30.61,30.49,30.55,387600.0,22.9012,22.9838,22.8937,22.9387,387600.0
2011-08-12 13:40:00,30.56,30.67,30.54,30.56,334700.0,22.9462,23.0288,22.9312,22.9462,334700.0
2011-08-12 13:45:00,30.55,30.58,30.44,30.45,341100.0,22.9387,22.9613,22.8561,22.8637,341100.0
2011-08-12 13:50:00,30.45,30.53,30.44,30.47,352300.0,22.8637,22.9237,22.8561,22.8787,352300.0
2011-08-12 13:55:00,30.47,30.5,30.41,30.48,308300.0,22.8787,22.9012,22.8336,22.8862,308300.0
2011-08-12 14:00:00,30.48,30.54,30.46,30.51,222900.0,22.8862,22.9312,22.8712,22.9087,222900.0
2011-08-12 14:05:00,30.52,30.55,30.43,30.44,324000.0,22.9162,22.9387,22.8486,22.8561,324000.0
2011-08-12 14:10:00,30.44,30.45,30.18,30.25,720400.0,22.8561,22.8637,22.6609,22.7135,720400.0
2011-08-12 14:15:00,30.25,30.29,30.03,30.1,967000.0,22.7135,22.7435,22.5483,22.6009,967000.0
2011-08-12 14:20:00,30.1,30.13,29.99,30.05,761500.0,22.6009,22.6234,22.5183,22.5633,761500.0
2011-08-12 14:25:00,30.04,30.13,29.92,29.95,858100.0,22.5558,22.6234,22.4657,22.4882,858100.0
2011-08-12 14:30:00,29.94,30.06,29.9,29.93,587500.0,22.4807,22.5708,22.4507,22.4732,587500.0
2011-08-12 14:35:00,29.93,30.0,29.77,29.8,1086000.0,22.4732,22.5258,22.3531,22.3756,1086000.0
2011-08-12 14:40:00,29.79,29.98,29.78,29.97,592700.0,22.3681,22.5108,22.3606,22.5032,592700.0
2011-08-12 14:45:00,29.97,30.04,29.87,29.88,534800.0,22.5032,22.5558,22.4282,22.4357,534800.0
2011-08-12 14:50:00,29.88,29.96,29.79,29.95,602900.0,22.4357,22.4957,22.3681,22.4882,602900.0
2011-08-12 14:55:00,29.95,29.98,29.86,29.91,399300.0,22.4882,22.5108,22.4206,22.4582,399300.0
2011-08-12 15:00:00,29.92,29.99,29.88,29.93,467500.0,22.4657,22.5183,22.4357,22.4732,467500.0
2011-08-12 15:05:00,29.93,29.96,29.77,29.82,419900.0,22.4732,22.4957,22.3531,22.3906,419900.0
2011-08-12 15:10:00,29.81,29.85,29.75,29.75,478200.0,22.3831,22.4131,22.3381,22.3381,478200.0
2011-08-12 15:15:00,29.75,29.81,29.7,29.74,379500.0,22.3381,22.3831,22.3005,22.3305,379500.0
2011-08-12 15:20:00,29.74,29.82,29.71,29.76,592600.0,22.3305,22.3906,22.308,22.3456,592600.0
2011-08-12 15:25:00,29.76,29.79,29.63,29.66,613700.0,22.3456,22.3681,22.2479,22.2705,613700.0
2011-08-12 15:30:00,29.65,29.67,29.5,29.61,1308700.0,22.263,22.278,22.1503,22.2329,1308700.0
2011-08-12 15:35:00,29.61,29.77,29.59,29.72,1194200.0,22.2329,22.3531,22.2179,22.3155,1194200.0
2011-08-12 15:40:00,29.72,29.87,29.54,29.83,1193000.0,22.3155,22.4282,22.1804,22.3981,1193000.0
2011-08-12 15:45:00,29.84,29.87,29.75,29.82,1339500.0,22.4056,22.4282,22.3381,22.3906,1339500.0
2011-08-12 15:50:00,29.81,29.91,29.8,29.81,1233900.0,22.3831,22.4582,22.3756,22.3831,1233900.0
2011-08-12 15:55:00,29.81,29.89,29.81,29.87,2374500.0,22.3831,22.4432,22.3831,22.4282,2374500.0
2011-08-15 09:30:00,30.65,30.79,30.51,30.59,1163400.0,23.0138,23.1189,22.9087,22.9688,1163400.0
2011-08-15 09:35:00,30.58,30.69,30.42,30.55,847400.0,22.9613,23.0439,22.8411,22.9387,847400.0
2011-08-15 09:40:00,30.56,30.56,30.32,30.37,840600.0,22.9462,22.9462,22.766,22.8036,840600.0
2011-08-15 09:45:00,30.37,30.5,30.36,30.45,884000.0,22.8036,22.9012,22.7961,22.8637,884000.0
2011-08-15 09:50:00,30.45,30.52,30.25,30.3,1122100.0,22.8637,22.9162,22.7135,22.751,1122100.0
2011-08-15 09:55:00,30.3,30.57,30.3,30.54,478600.0,22.751,22.9538,22.751,22.9312,478600.0
2011-08-15 10:00:00,30.55,30.68,30.46,30.46,516000.0,22.9387,23.0364,22.8712,22.8712,516000.0
2011-08-15 10:05:00,30.46,30.75,30.46,30.73,642300.0,22.8712,23.0889,22.8712,23.0739,642300.0
2011-08-15 10:10:00,30.74,31.11,30.73,31.11,1248500.0,23.0814,23.3592,23.0739,23.3592,1248500.0
2011-08-15 10:15:00,31.11,31.26,31.02,31.08,930200.0,23.3592,23.4718,23.2916,23.3367,930200.0
2011-08-15 10:20:00,31.08,31.29,31.08,31.28,852300.0,23.3367,23.4944,23.3367,23.4869,852300.0
2011-08-15 10:25:00,31.27,31.32,31.14,31.24,1056100.0,23.4794,23.5169,23.3817,23.4568,1056100.0
2011-08-15 10:30:00,31.24,31.28,31.18,31.23,419300.0,23.4568,23.4869,23.4118,23.4493,419300.0
2011-08-15 10:35:00,31.23,31.28,31.17,31.25,740100.0,23.4493,23.4869,23.4043,23.4643,740100.0
2011-08-15 10:40:00,31.24,31.27,31.14,31.16,480500.0,23.4568,23.4794,23.3817,23.3968,480500.0
2011-08-15 10:45:00,31.16,31.19,31.12,31.15,433000.0,23.3968,23.4193,23.3667,23.3893,433000.0
2011-08-15 10:50:00,31.15,31.17,31.05,31.06,498600.0,23.3893,23.4043,23.3142,23.3217,498600.0
2011-08-15 10:55:00,31.06,31.07,30.86,30.88,755600.0,23.3217,23.3292,23.1715,23.1865,755600.0
2011-08-15 11:00:00,30.88,30.93,30.86,30.91,583600.0,23.1865,23.2241,23.1715,23.209,583600.0
2011-08-15 11:05:00,30.91,30.98,30.83,30.86,427300.0,23.209,23.2616,23.149,23.1715,427300.0
2011-08-15 11:10:00,30.86,30.96,30.83,30.89,367500.0,23.1715,23.2466,23.149,23.194,367500.0
2011-08-15 11:15:00,30.89,30.9,30.68,30.69,505300.0,23.194,23.2015,23.0364,23.0439,505300.0
2011-08-15 11:20:00,30.69,30.76,30.67,30.74,585300.0,23.0439,23.0964,23.0288,23.0814,585300.0
2011-08-15 11:25:00,30.74,30.75,30.65,30.73,236200.0,23.0814,23.0889,23.0138,23.0739,236200.0
2011-08-15 11:30:00,30.73,30.73,30.65,30.72,429900.0,23.0739,23.0739,23.0138,23.0664,429900.0
2011-08-15 11:35:00,30.73,30.75,30.67,30.73,273100.0,23.0739,23.0889,23.0288,23.0739,273100.0
2011-08-15 11:40:00,30.72,30.85,30.72,30.83,500600.0,23.0664,23.164,23.0664,23.149,500600.0
2011-08-15 11:45:00,30.83,30.88,30.8,30.83,227500.0,23.149,23.1865,23.1265,23.149,227500.0
2011-08-15 11:50:00,30.83,30.88,30.8,30.85,237900.0,23.149,23.1865,23.1265,23.164,237900.0
2011-08-15 11:55:00,30.84,30.85,30.79,30.81,160000.0,23.1565,23.164,23.1189,23.134,160000.0
2011-08-15 12:00:00,30.81,30.9,30.8,30.86,241000.0,23.134,23.2015,23.1265,23.1715,241000.0
2011-08-15 12:05:00,30.87,30.87,30.7,30.7,313500.0,23.179,23.179,23.0514,23.0514,313500.0
2011-08-15 12:10:00,30.71,30.73,30.65,30.7,452500.0,23.0589,23.0739,23.0138,23.0514,452500.0
2011-08-15 12:15:00,30.7,30.8,30.69,30.8,496800.0,23.0514,23.1265,23.0439,23.1265,496800.0
2011-08-15 12:20:00,30.8,30.84,30.73,30.74,213100.0,23.1265,23.1565,23.0739,23.0814,213100.0
2011-08-15 12:25:00,30.73,30.74,30.7,30.72,352100.0,23.0739,23.0814,23.0514,23.0664,352100.0
2011-08-15 12:30:00,30.72,30.76,30.72,30.73,173500.0,23.0664,23.0964,23.0664,23.0739,173500.0
2011-08-15 12:35:00,30.73,30.78,30.71,30.76,214800.0,23.0739,23.1114,23.0589,23.0964,214800.0
2011-08-15 12:40:00,30.76,30.89,30.76,30.89,292400.0,23.0964,23.194,23.0964,23.194,292400.0
2011-08-15 12:45:00,30.89,30.9,30.78,30.85,322200.0,23.194,23.2015,23.1114,23.164,322200.0
2011-08-15 12:50:00,30.85,30.93,30.84,30.9,386800.0,23.164,23.2241,23.1565,23.2015,386800.0
2011-08-15 12:55:00,30.9,30.95,30.89,30.94,191500.0,23.2015,23.2391,23.194,23.2316,191500.0
2011-08-15 13:00:00,30.93,31.0,30.93,30.96,308700.0,23.2241,23.2766,23.2241,23.2466,308700.0
2011-08-15 13:05:00,30.96,30.99,30.91,30.96,341400.0,23.2466,23.2691,23.209,23.2466,341400.0
2011-08-15 13:10:00,30.95,30.96,30.82,30.85,424400.0,23.2391,23.2466,23.1415,23.164,424400.0
2011-08-15 13:15:00,30.86,30.92,30.84,30.91,194100.0,23.1715,23.2166,23.1565,23.209,194100.0
2011-08-15 13:20:00,30.9,30.96,30.9,30.95,242800.0,23.2015,23.2466,23.2015,23.2391,242800.0
2011-08-15 13:25:00,30.95,30.98,30.92,30.95,287900.0,23.2391,23.2616,23.2166,23.2391,287900.0
2011-08-15 13:30:00,30.96,30.96,30.91,30.96,252000.0,23.2466,23.2466,23.209,23.2466,252000.0
2011-08-15 13:35:00,30.96,30.97,30.91,30.94,244100.0,23.2466,23.2541,23.209,23.2316,244100.0
2011-08-15 13:40:00,30.93,30.97,30.88,30.97,241100.0,23.2241,23.2541,23.1865,23.2541,241100.0
2011-08-15 13:45:00,30.97,31.05,30.97,31.0,376500.0,23.2541,23.3142,23.2541,23.2766,376500.0
2011-08-15 13:50:00,31.0,31.08,30.99,31.07,261200.0,23.2766,23.3367,23.2691,23.3292,261200.0
2011-08-15 13:55:00,31.07,31.09,31.03,31.06,171500.0,23.3292,23.3442,23.2992,23.3217,171500.0
2011-08-15 14:00:00,31.06,31.15,31.06,31.15,179000.0,23.3217,23.3893,23.3217,23.3893,179000.0
2011-08-15 14:05:00,31.13,31.18,31.1,31.18,227600.0,23.3742,23.4118,23.3517,23.4118,227600.0
2011-08-15 14:10:00,31.18,31.19,31.13,31.17,250300.0,23.4118,23.4193,23.3742,23.4043,250300.0
2011-08-15 14:15:00,31.17,31.22,31.15,31.2,424900.0,23.4043,23.4418,23.3893,23.4268,424900.0
2011-08-15 14:20:00,31.2,31.23,31.16,31.19,418400.0,23.4268,23.4493,23.3968,23.4193,418400.0
2011-08-15 14:25:00,31.18,31.23,31.17,31.21,260600.0,23.4118,23.4493,23.4043,23.4343,260600.0
2011-08-15 14:30:00,31.21,31.24,31.16,31.17,527100.0,23.4343,23.4568,23.3968,23.4043,527100.0
2011-08-15 14:35:00,31.17,31.2,31.09,31.09,308700.0,23.4043,23.4268,23.3442,23.3442,308700.0
2011-08-15 14:40:00,31.1,31.17,31.09,31.12,173500.0,23.3517,23.4043,23.3442,23.3667,173500.0
2011-08-15 14:45:00,31.11,31.14,31.06,31.09,409100.0,23.3592,23.3817,23.3217,23.3442,409100.0
2011-08-15 14:50:00,31.09,31.09,31.0,31.01,267400.0,23.3442,23.3442,23.2766,23.2841,267400.0
2011-08-15 14:55:00,31.01,31.06,31.0,31.05,158700.0,23.2841,23.3217,23.2766,23.3142,158700.0
2011-08-15 15:00:00,31.05,31.06,31.0,31.04,315300.0,23.3142,23.3217,23.2766,23.3067,315300.0
2011-08-15 15:05:00,31.04,31.1,31.03,31.1,281100.0,23.3067,23.3517,23.2992,23.3517,281100.0
2011-08-15 15:10:00,31.1,31.1,30.98,31.04,327600.0,23.3517,23.3517,23.2616,23.3067,327600.0
2011-08-15 15:15:00,31.03,31.06,31.01,31.03,288400.0,23.2992,23.3217,23.2841,23.2992,288400.0
2011-08-15 15:20:00,31.03,31.14,31.03,31.05,444600.0,23.2992,23.3817,23.2992,23.3142,444600.0
2011-08-15 15:25:00,31.04,31.07,30.99,31.03,441800.0,23.3067,23.3292,23.2691,23.2992,441800.0
2011-08-15 15:30:00,31.03,31.06,30.93,30.97,425900.0,23.2992,23.3217,23.2241,23.2541,425900.0
2011-08-15 15:35:00,30.98,30.99,30.88,30.88,442200.0,23.2616,23.2691,23.1865,23.1865,442200.0
2011-08-15 15:40:00,30.89,30.91,30.86,30.9,641200.0,23.194,23.209,23.1715,23.2015,641200.0
2011-08-15 15:45:00,30.9,30.96,30.87,30.94,1197900.0,23.2015,23.2466,23.179,23.2316,1197900.0
2011-08-15 15:50:00,30.94,31.03,30.94,31.02,910000.0,23.2316,23.2992,23.2316,23.2916,910000.0
2011-08-15 15:55:00,31.02,31.25,31.0,31.19,4218200.0,23.2916,23.4643,23.2766,23.4193,4218200.0
2011-08-16 09:30:00,30.6,30.68,30.3,30.39,1382700.0,22.9763,23.0364,22.751,22.8186,1382700.0
2011-08-16 09:35:00,30.38,30.62,30.33,30.37,1058600.0,22.8111,22.9913,22.7736,22.8036,1058600.0
2011-08-16 09:40:00,30.37,30.41,30.25,30.26,914300.0,22.8036,22.8336,22.7135,22.721,914300.0
2011-08-16 09:45:00,30.26,30.3,30.04,30.04,1036300.0,22.721,22.751,22.5558,22.5558,1036300.0
2011-08-16 09:50:00,30.04,30.19,30.04,30.16,589900.0,22.5558,22.6684,22.5558,22.6459,589900.0
2011-08-16 09:55:00,30.16,30.32,30.15,30.22,1033800.0,22.6459,22.766,22.6384,22.691,1033800.0
2011-08-16 10:00:00,30.22,30.39,30.15,30.24,724700.0,22.691,22.8186,22.6384,22.706,724700.0
2011-08-16 10:05:00,30.25,30.27,30.17,30.23,257500.0,22.7135,22.7285,22.6534,22.6985,257500.0
2011-08-16 10:10:00,30.23,30.4,30.22,30.33,403200.0,22.6985,22.8261,22.691,22.7736,403200.0
2011-08-16 10:15:00,30.32,30.51,30.31,30.44,875600.0,22.766,22.9087,22.7585,22.8561,875600.0
2011-08-16 10:20:00,30.43,30.49,30.36,30.47,400700.0,22.8486,22.8937,22.7961,22.8787,400700.0
2011-08-16 10:25:00,30.47,30.56,30.41,30.53,407000.0,22.8787,22.9462,22.8336,22.9237,407000.0
2011-08-16 10:30:00,30.54,30.56,30.42,30.51,246100.0,22.9312,22.9462,22.8411,22.9087,246100.0
2011-08-16 10:35:00,30.52,30.54,30.44,30.44,294500.0,22.9162,22.9312,22.8561,22.8561,294500.0
2011-08-16 10:40:00,30.43,30.45,30.21,30.25,674900.0,22.8486,22.8637,22.6834,22.7135,674900.0
2011-08-16 10:45:00,30.24,30.4,30.21,30.4,484500.0,22.706,22.8261,22.6834,22.8261,484500.0
2011-08-16 10:50:00,30.41,30.46,30.35,30.44,336800.0,22.8336,22.8712,22.7886,22.8561,336800.0
2011-08-16 10:55:00,30.44,30.49,30.4,30.49,239500.0,22.8561,22.8937,22.8261,22.8937,239500.0
2011-08-16 11:00:00,30.48,30.55,30.43,30.43,489000.0,22.8862,22.9387,22.8486,22.8486,489000.0
2011-08-16 11:05:00,30.43,30.48,30.35,30.37,293700.0,22.8486,22.8862,22.7886,22.8036,293700.0
2011-08-16 11:10:00,30.38,30.42,30.29,30.32,309900.0,22.8111,22.8411,22.7435,22.766,309900.0
2011-08-16 11:15:00,30.32,30.39,30.3,30.35,187600.0,22.766,22.8186,22.751,22.7886,187600.0
2011-08-16 11:20:00,30.35,30.41,30.32,30.37,161500.0,22.7886,22.8336,22.766,22.8036,161500.0
2011-08-16 11:25:00,30.36,30.44,30.35,30.42,182100.0,22.7961,22.8561,22.7886,22.8411,182100.0
2011-08-16 11:30:00,30.42,30.43,30.31,30.35,151200.0,22.8411,22.8486,22.7585,22.7886,151200.0
2011-08-16 11:35:00,30.35,30.44,30.34,30.4,149300.0,22.7886,22.8561,22.7811,22.8261,149300.0
2011-08-16 11:40:00,30.4,30.6,30.39,30.6,301500.0,22.8261,22.9763,22.8186,22.9763,301500.0
2011-08-16 11:45:00,30.6,30.6,30.51,30.52,304100.0,22.9763,22.9763,22.9087,22.9162,304100.0
2011-08-16 11:50:00,30.52,30.54,30.44,30.48,233600.0,22.9162,22.9312,22.8561,22.8862,233600.0
2011-08-16 11:55:00,30.48,30.49,30.42,30.48,135300.0,22.8862,22.8937,22.8411,22.8862,135300.0
2011-08-16 12:00:00,30.49,30.54,30.47,30.49,220400.0,22.8937,22.9312,22.8787,22.8937,220400.0
2011-08-16 12:05:00,30.48,30.65,30.44,30.64,216100.0,22.8862,23.0138,22.8561,23.0063,216100.0
2011-08-16 12:10:00,30.64,30.71,30.3,30.45,1024500.0,23.0063,23.0589,22.751,22.8637,1024500.0
2011-08-16 12:15:00,30.46,30.57,30.32,30.33,735200.0,22.8712,22.9538,22.766,22.7736,735200.0
2011-08-16 12:20:00,30.33,30.49,30.29,30.4,452000.0,22.7736,22.8937,22.7435,22.8261,452000.0
2011-08-16 12:25:00,30.38,30.41,30.2,30.25,671500.0,22.8111,22.8336,22.6759,22.7135,671500.0
2011-08-16 12:30:00,30.24,30.28,30.18,30.23,441100.0,22.706,22.736,22.6609,22.6985,441100.0
2011-08-16 12:35:00,30.24,30.31,30.2,30.23,248800.0,22.706,22.7585,22.6759,22.6985,248800.0
2011-08-16 12:40:00,30.23,30.28,30.17,30.18,284400.0,22.6985,22.736,22.6534,22.6609,284400.0
2011-08-16 12:45:00,30.18,30.19,30.03,30.13,417700.0,22.6609,22.6684,22.5483,22.6234,417700.0
2011-08-16 12:50:00,30.14,30.17,30.06,30.09,286500.0,22.6309,22.6534,22.5708,22.5933,286500.0
2011-08-16 12:55:00,30.1,30.15,30.0,30.05,368300.0,22.6009,22.6384,22.5258,22.5633,368300.0
2011-08-16 13:00:00,30.03,30.07,29.83,29.89,1362900.0,22.5483,22.5783,22.3981,22.4432,1362900.0
2011-08-16 13:05:00,29.89,29.91,29.69,29.76,1066000.0,22.4432,22.4582,22.293,22.3456,1066000.0
2011-08-16 13:10:00,29.77,29.79,29.66,29.68,746700.0,22.3531,22.3681,22.2705,22.2855,746700.0
2011-08-16 13:15:00,29.69,29.83,29.68,29.76,535700.0,22.293,22.3981,22.2855,22.3456,535700.0
2011-08-16 13:20:00,29.76,29.93,29.72,29.89,651100.0,22.3456,22.4732,22.3155,22.4432,651100.0
2011-08-16 13:25:00,29.89,29.92,29.73,29.74,802800.0,22.4432,22.4657,22.323,22.3305,802800.0
2011-08-16 13:30:00,29.75,30.0,29.69,29.95,799100.0,22.3381,22.5258,22.293,22.4882,799100.0
2011-08-16 13:35:00,29.96,30.0,29.89,29.94,448800.0,22.4957,22.5258,22.4432,22.4807,448800.0
2011-08-16 13:40:00,29.94,29.99,29.91,29.94,439100.0,22.4807,22.5183,22.4582,22.4807,439100.0
2011-08-16 13:45:00,29.94,29.98,29.91,29.94,270200.0,22.4807,22.5108,22.4582,22.4807,270200.0
2011-08-16 13:50:00,29.95,29.97,29.88,29.96,624400.0,22.4882,22.5032,22.4357,22.4957,624400.0
2011-08-16 13:55:00,29.95,29.96,29.87,29.89,320800.0,22.4882,22.4957,22.4282,22.4432,320800.0
2011-08-16 14:00:00,29.89,30.0,29.87,29.96,748500.0,22.4432,22.5258,22.4282,22.4957,748500.0
2011-08-16 14:05:00,29.96,29.99,29.93,29.97,297000.0,22.4957,22.5183,22.4732,22.5032,297000.0
2011-08-16 14:10:00,29.97,30.09,29.95,30.06,764800.0,22.5032,22.5933,22.4882,22.5708,764800.0
2011-08-16 14:15:00,30.05,30.06,29.95,30.0,461400.0,22.5633,22.5708,22.4882,22.5258,461400.0
2011-08-16 14:20:00,30.0,30.03,29.86,29.86,404600.0,22.5258,22.5483,22.4206,22.4206,404600.0
2011-08-16 14:25:00,29.86,29.88,29.78,29.78,626200.0,22.4206,22.4357,22.3606,22.3606,626200.0
2011-08-16 14:30:00,29.79,29.81,29.66,29.69,746000.0,22.3681,22.3831,22.2705,22.293,746000.0
2011-08-16 14:35:00,29.7,29.73,29.51,29.53,1006600.0,22.3005,22.323,22.1578,22.1729,1006600.0
2011-08-16 14:40:00,29.53,29.6,29.52,29.59,761000.0,22.1729,22.2254,22.1654,22.2179,761000.0
2011-08-16 14:45:00,29.59,29.66,29.51,29.66,548400.0,22.2179,22.2705,22.1578,22.2705,548400.0
2011-08-16 14:50:00,29.66,29.66,29.38,29.4,1118700.0,22.2705,22.2705,22.0602,22.0753,1118700.0
2011-08-16 14:55:00,29.4,29.47,29.36,29.43,939300.0,22.0753,22.1278,22.0452,22.0978,939300.0
2011-08-16 15:00:00,29.44,29.51,29.43,29.45,654400.0,22.1053,22.1578,22.0978,22.1128,654400.0
2011-08-16 15:05:00,29.45,29.62,29.44,29.62,718000.0,22.1128,22.2404,22.1053,22.2404,718000.0
2011-08-16 15:10:00,29.62,29.83,29.55,29.63,732400.0,22.2404,22.3981,22.1879,22.2479,732400.0
2011-08-16 15:15:00,29.64,29.79,29.58,29.79,902400.0,22.2555,22.3681,22.2104,22.3681,902400.0
2011-08-16 15:20:00,29.79,29.8,29.65,29.76,674600.0,22.3681,22.3756,22.263,22.3456,674600.0
2011-08-16 15:25:00,29.77,29.94,29.76,29.92,903800.0,22.3531,22.4807,22.3456,22.4657,903800.0
2011-08-16 15:30:00,29.93,29.94,29.86,29.88,819600.0,22.4732,22.4807,22.4206,22.4357,819600.0
2011-08-16 15:35:00,29.89,29.95,29.88,29.91,529800.0,22.4432,22.4882,22.4357,22.4582,529800.0
2011-08-16 15:40:00,29.92,30.08,29.88,30.05,1046000.0,22.4657,22.5858,22.4357,22.5633,1046000.0
2011-08-16 15:45:00,30.06,30.08,29.88,30.0,1066300.0,22.5708,22.5858,22.4357,22.5258,1066300.0
2011-08-16 15:50:00,30.01,30.02,29.89,29.95,776800.0,22.5333,22.5408,22.4432,22.4882,776800.0
2011-08-16 15:55:00,29.94,30.0,29.89,29.95,2064400.0,22.4807,22.5258,22.4432,22.4882,2064400.0
2011-08-17 09:30:00,30.3,30.45,30.15,30.31,1030500.0,22.751,22.8637,22.6384,22.7585,1030500.0
2011-08-17 09:35:00,30.31,30.55,30.3,30.5,1333600.0,22.7585,22.9387,22.751,22.9012,1333600.0
2011-08-17 09:40:00,30.5,30.57,30.3,30.49,1314900.0,22.9012,22.9538,22.751,22.8937,1314900.0
2011-08-17 09:45:00,30.5,30.59,30.48,30.53,825700.0,22.9012,22.9688,22.8862,22.9237,825700.0
2011-08-17 09:50:00,30.53,30.56,30.42,30.5,668700.0,22.9237,22.9462,22.8411,22.9012,668700.0
2011-08-17 09:55:00,30.5,30.54,30.44,30.54,606500.0,22.9012,22.9312,22.8561,22.9312,606500.0
2011-08-17 10:00:00,30.53,30.54,30.44,30.47,315300.0,22.9237,22.9312,22.8561,22.8787,315300.0
2011-08-17 10:05:00,30.46,30.5,30.43,30.47,277700.0,22.8712,22.9012,22.8486,22.8787,277700.0
2011-08-17 10:10:00,30.48,30.59,30.43,30.56,506800.0,22.8862,22.9688,22.8486,22.9462,506800.0
2011-08-17 10:15:00,30.57,30.74,30.57,30.68,567600.0,22.9538,23.0814,22.9538,23.0364,567600.0
2011-08-17 10:20:00,30.68,30.76,30.62,30.75,636600.0,23.0364,23.0964,22.9913,23.0889,636600.0
2011-08-17 10:25:00,30.74,30.83,30.7,30.77,674400.0,23.0814,23.149,23.0514,23.1039,674400.0
2011-08-17 10:30:00,30.76,30.76,30.65,30.71,511600.0,23.0964,23.0964,23.0138,23.0589,511600.0
2011-08-17 10:35:00,30.72,30.73,30.6,30.62,476300.0,23.0664,23.0739,22.9763,22.9913,476300.0
2011-08-17 10:40:00,30.62,30.69,30.56,30.6,257600.0,22.9913,23.0439,22.9462,22.9763,257600.0
2011-08-17 10:45:00,30.59,30.6,30.48,30.58,486400.0,22.9688,22.9763,22.8862,22.9613,486400.0
2011-08-17 10:50:00,30.58,30.65,30.35,30.46,784300.0,22.9613,23.0138,22.7886,22.8712,784300.0
2011-08-17 10:55:00,30.46,30.47,30.33,30.33,387800.0,22.8712,22.8787,22.7736,22.7736,387800.0
2011-08-17 11:00:00,30.33,30.47,30.31,30.47,435300.0,22.7736,22.8787,22.7585,22.8787,435300.0
2011-08-17 11:05:00,30.47,30.48,30.38,30.4,392000.0,22.8787,22.8862,22.8111,22.8261,392000.0
2011-08-17 11:10:00,30.4,30.46,30.4,30.43,237900.0,22.8261,22.8712,22.8261,22.8486,237900.0
2011-08-17 11:15:00,30.43,30.45,30.33,30.33,375800.0,22.8486,22.8637,22.7736,22.7736,375800.0
2011-08-17 11:20:00,30.34,30.41,30.3,30.39,349900.0,22.7811,22.8336,22.751,22.8186,349900.0
2011-08-17 11:25:00,30.37,30.37,30.25,30.32,440200.0,22.8036,22.8036,22.7135,22.766,440200.0
2011-08-17 11:30:00,30.32,30.37,30.25,30.26,269400.0,22.766,22.8036,22.7135,22.721,269400.0
2011-08-17 11:35:00,30.26,30.27,30.17,30.25,310000.0,22.721,22.7285,22.6534,22.7135,310000.0
2011-08-17 11:40:00,30.25,30.25,30.16,30.22,284600.0,22.7135,22.7135,22.6459,22.691,284600.0
2011-08-17 11:45:00,30.23,30.28,30.2,30.24,263300.0,22.6985,22.736,22.6759,22.706,263300.0
2011-08-17 11:50:00,30.25,30.3,30.21,30.21,157300.0,22.7135,22.751,22.6834,22.6834,157300.0
2011-08-17 11:55:00,30.21,30.21,30.12,30.2,305100.0,22.6834,22.6834,22.6159,22.6759,305100.0
2011-08-17 12:00:00,30.2,30.24,30.15,30.17,246000.0,22.6759,22.706,22.6384,22.6534,246000.0
2011-08-17 12:05:00,30.16,30.19,30.02,30.08,319500.0,22.6459,22.6684,22.5408,22.5858,319500.0
2011-08-17 12:10:00,30.08,30.09,30.02,30.05,260600.0,22.5858,22.5933,22.5408,22.5633,260600.0
2011-08-17 12:15:00,30.05,30.05,29.97,29.98,344100.0,22.5633,22.5633,22.5032,22.5108,344100.0
2011-08-17 12:20:00,29.99,30.09,29.98,30.07,197000.0,22.5183,22.5933,22.5108,22.5783,197000.0
2011-08-17 12:25:00,30.07,30.07,29.99,30.05,276300.0,22.5783,22.5783,22.5183,22.5633,276300.0
2011-08-17 12:30:00,30.04,30.2,30.04,30.2,277000.0,22.5558,22.6759,22.5558,22.6759,277000.0
2011-08-17 12:35:00,30.19,30.25,30.17,30.24,328300.0,22.6684,22.7135,22.6534,22.706,328300.0
2011-08-17 12:40:00,30.24,30.26,30.19,30.19,143800.0,22.706,22.721,22.6684,22.6684,143800.0
2011-08-17 12:45:00,30.19,30.2,30.09,30.13,232200.0,22.6684,22.6759,22.5933,22.6234,232200.0
2011-08-17 12:50:00,30.12,30.16,30.0,30.01,269800.0,22.6159,22.6459,22.5258,22.5333,269800.0
2011-08-17 12:55:00,30.01,30.03,29.94,30.0,295300.0,22.5333,22.5483,22.4807,22.5258,295300.0
2011-08-17 13:00:00,30.0,30.04,29.94,29.99,255500.0,22.5258,22.5558,22.4807,22.5183,255500.0
2011-08-17 13:05:00,30.0,30.02,29.91,30.01,235800.0,22.5258,22.5408,22.4582,22.5333,235800.0
2011-08-17 13:10:00,30.01,30.05,29.97,30.01,261400.0,22.5333,22.5633,22.5032,22.5333,261400.0
2011-08-17 13:15:00,30.0,30.01,29.95,29.98,166400.0,22.5258,22.5333,22.4882,22.5108,166400.0
2011-08-17 13:20:00,29.99,30.0,29.86,29.89,346600.0,22.5183,22.5258,22.4206,22.4432,346600.0
2011-08-17 13:25:00,29.89,29.89,29.8,29.82,522700.0,22.4432,22.4432,22.3756,22.3906,522700.0
2011-08-17 13:30:00,29.81,29.87,29.76,29.78,400200.0,22.3831,22.4282,22.3456,22.3606,400200.0
2011-08-17 13:35:00,29.78,29.83,29.77,29.8,225600.0,22.3606,22.3981,22.3531,22.3756,225600.0
2011-08-17 13:40:00,29.79,29.8,29.7,29.76,498100.0,22.3681,22.3756,22.3005,22.3456,498100.0
2011-08-17 13:45:00,29.76,29.81,29.74,29.8,198700.0,22.3456,22.3831,22.3305,22.3756,198700.0
2011-08-17 13:50:00,29.81,29.91,29.78,29.91,235600.0,22.3831,22.4582,22.3606,22.4582,235600.0
2011-08-17 13:55:00,29.91,29.92,29.84,29.87,270000.0,22.4582,22.4657,22.4056,22.4282,270000.0
2011-08-17 14:00:00,29.88,30.0,29.88,29.97,222200.0,22.4357,22.5258,22.4357,22.5032,222200.0
2011-08-17 14:05:00,29.97,29.98,29.9,29.96,168100.0,22.5032,22.5108,22.4507,22.4957,168100.0
2011-08-17 14:10:00,29.96,30.05,29.95,29.98,213000.0,22.4957,22.5633,22.4882,22.5108,213000.0
2011-08-17 14:15:00,29.99,30.02,29.95,30.02,159500.0,22.5183,22.5408,22.4882,22.5408,159500.0
2011-08-17 14:20:00,30.01,30.04,29.96,29.98,181400.0,22.5333,22.5558,22.4957,22.5108,181400.0
2011-08-17 14:25:00,29.98,29.98,29.87,29.89,295200.0,22.5108,22.5108,22.4282,22.4432,295200.0
2011-08-17 14:30:00,29.89,29.93,29.82,29.82,336200.0,22.4432,22.4732,22.3906,22.3906,336200.0
2011-08-17 14:35:00,29.82,29.86,29.77,29.82,238700.0,22.3906,22.4206,22.3531,22.3906,238700.0
2011-08-17 14:40:00,29.82,29.91,29.77,29.89,253000.0,22.3906,22.4582,22.3531,22.4432,253000.0
2011-08-17 14:45:00,29.89,29.9,29.82,29.9,131600.0,22.4432,22.4507,22.3906,22.4507,131600.0
2011-08-17 14:50:00,29.9,29.92,29.84,29.9,146100.0,22.4507,22.4657,22.4056,22.4507,146100.0
2011-08-17 14:55:00,29.9,29.98,29.9,29.97,204000.0,22.4507,22.5108,22.4507,22.5032,204000.0
2011-08-17 15:00:00,29.97,29.98,29.89,29.91,204400.0,22.5032,22.5108,22.4432,22.4582,204400.0
2011-08-17 15:05:00,29.91,29.98,29.89,29.96,172500.0,22.4582,22.5108,22.4432,22.4957,172500.0
2011-08-17 15:10:00,29.96,30.0,29.93,29.95,292400.0,22.4957,22.5258,22.4732,22.4882,292400.0
2011-08-17 15:15:00,29.96,29.98,29.88,29.96,400200.0,22.4957,22.5108,22.4357,22.4957,400200.0
2011-08-17 15:20:00,29.96,29.96,29.9,29.93,356500.0,22.4957,22.4957,22.4507,22.4732,356500.0
2011-08-17 15:25:00,29.93,29.94,29.88,29.9,327100.0,22.4732,22.4807,22.4357,22.4507,327100.0
2011-08-17 15:30:00,29.9,29.92,29.84,29.84,271900.0,22.4507,22.4657,22.4056,22.4056,271900.0
2011-08-17 15:35:00,29.85,29.88,29.8,29.84,399700.0,22.4131,22.4357,22.3756,22.4056,399700.0
2011-08-17 15:40:00,29.84,29.86,29.8,29.85,493100.0,22.4056,22.4206,22.3756,22.4131,493100.0
2011-08-17 15:45:00,29.85,29.9,29.85,29.9,712500.0,22.4131,22.4507,22.4131,22.4507,712500.0
2011-08-17 15:50:00,29.9,29.92,29.81,29.83,732400.0,22.4507,22.4657,22.3831,22.3981,732400.0
2011-08-17 15:55:00,29.83,29.93,29.83,29.85,2034400.0,22.3981,22.4732,22.3981,22.4131,2034400.0
2011-08-18 09:30:00,28.72,29.0,28.1,28.12,3523600.0,21.5647,21.7749,21.0991,21.1142,3523600.0
2011-08-18 09:35:00,28.13,28.14,27.1,27.38,5104900.0,21.1217,21.1292,20.3483,20.5585,5104900.0
2011-08-18 09:40:00,27.38,27.45,26.76,27.42,3698500.0,20.5585,20.6111,20.093,20.5886,3698500.0
2011-08-18 09:45:00,27.41,27.79,27.29,27.65,2046500.0,20.581,20.8664,20.4909,20.7612,2046500.0
2011-08-18 09:50:00,27.64,27.87,27.64,27.66,1301900.0,20.7537,20.9264,20.7537,20.7688,1301900.0
2011-08-18 09:55:00,27.65,27.66,27.31,27.33,1142600.0,20.7612,20.7688,20.506,20.521,1142600.0
2011-08-18 10:00:00,27.33,27.35,26.94,27.13,2727500.0,20.521,20.536,20.2281,20.3708,2727500.0
2011-08-18 10:05:00,27.13,27.15,26.8,26.97,2614700.0,20.3708,20.3858,20.123,20.2507,2614700.0
2011-08-18 10:10:00,26.97,27.0,26.76,26.95,1806200.0,20.2507,20.2732,20.093,20.2356,1806200.0
2011-08-18 10:15:00,26.96,27.33,26.92,27.11,2880400.0,20.2432,20.521,20.2131,20.3558,2880400.0
2011-08-18 10:20:00,27.11,27.31,26.97,27.3,1258600.0,20.3558,20.506,20.2507,20.4984,1258600.0
2011-08-18 10:25:00,27.31,27.45,27.16,27.26,898000.0,20.506,20.6111,20.3933,20.4684,898000.0
2011-08-18 10:30:00,27.27,27.32,27.14,27.15,837800.0,20.4759,20.5135,20.3783,20.3858,837800.0
2011-08-18 10:35:00,27.14,27.21,27.05,27.07,1086200.0,20.3783,20.4309,20.3107,20.3258,1086200.0
2011-08-18 10:40:00,27.06,27.1,26.95,26.99,1258000.0,20.3182,20.3483,20.2356,20.2657,1258000.0
2011-08-18 10:45:00,27.0,27.33,26.98,27.28,691800.0,20.2732,20.521,20.2582,20.4834,691800.0
2011-08-18 10:50:00,27.28,27.48,27.28,27.43,777100.0,20.4834,20.6336,20.4834,20.5961,777100.0
2011-08-18 10:55:00,27.41,27.41,27.23,27.37,435800.0,20.581,20.581,20.4459,20.551,435800.0
2011-08-18 11:00:00,27.37,27.46,27.3,27.37,522800.0,20.551,20.6186,20.4984,20.551,522800.0
2011-08-18 11:05:00,27.38,27.52,27.31,27.35,776000.0,20.5585,20.6636,20.506,20.536,776000.0
2011-08-18 11:10:00,27.35,27.55,27.28,27.4,724200.0,20.536,20.6862,20.4834,20.5735,724200.0
2011-08-18 11:15:00,27.41,27.55,27.36,27.47,402500.0,20.581,20.6862,20.5435,20.6261,402500.0
2011-08-18 11:20:00,27.48,27.53,27.41,27.46,449000.0,20.6336,20.6711,20.581,20.6186,449000.0
2011-08-18 11:25:00,27.46,27.56,27.45,27.53,467600.0,20.6186,20.6937,20.6111,20.6711,467600.0
2011-08-18 11:30:00,27.53,27.73,27.5,27.68,906300.0,20.6711,20.8213,20.6486,20.7838,906300.0
2011-08-18 11:35:00,27.67,27.79,27.65,27.72,439800.0,20.7763,20.8664,20.7612,20.8138,439800.0
2011-08-18 11:40:00,27.72,27.79,27.63,27.73,396900.0,20.8138,20.8664,20.7462,20.8213,396900.0
2011-08-18 11:45:00,27.73,27.93,27.73,27.91,462300.0,20.8213,20.9715,20.8213,20.9565,462300.0
2011-08-18 11:50:00,27.91,27.93,27.79,27.9,461500.0,20.9565,20.9715,20.8664,20.949,461500.0
2011-08-18 11:55:00,27.91,27.98,27.87,27.95,528000.0,20.9565,21.009,20.9264,20.9865,528000.0
2011-08-18 12:00:00,27.95,27.95,27.6,27.63,793500.0,20.9865,20.9865,20.7237,20.7462,793500.0
2011-08-18 12:05:00,27.63,27.7,27.6,27.67,377300.0,20.7462,20.7988,20.7237,20.7763,377300.0
2011-08-18 12:10:00,27.67,27.78,27.63,27.72,351400.0,20.7763,20.8589,20.7462,20.8138,351400.0
2011-08-18 12:15:00,27.72,27.77,27.69,27.7,277800.0,20.8138,20.8514,20.7913,20.7988,277800.0
2011-08-18 12:20:00,27.69,27.71,27.62,27.63,207100.0,20.7913,20.8063,20.7387,20.7462,207100.0
2011-08-18 12:25:00,27.62,27.64,27.54,27.55,272000.0,20.7387,20.7537,20.6787,20.6862,272000.0
2011-08-18 12:30:00,27.55,27.61,27.51,27.59,384800.0,20.6862,20.7312,20.6561,20.7162,384800.0
2011-08-18 12:35:00,27.6,27.61,27.47,27.49,302000.0,20.7237,20.7312,20.6261,20.6411,302000.0
2011-08-18 12:40:00,27.49,27.51,27.43,27.5,535500.0,20.6411,20.6561,20.5961,20.6486,535500.0
2011-08-18 12:45:00,27.5,27.51,27.34,27.35,531700.0,20.6486,20.6561,20.5285,20.536,531700.0
2011-08-18 12:50:00,27.36,27.43,27.33,27.42,220900.0,20.5435,20.5961,20.521,20.5886,220900.0
2011-08-18 12:55:00,27.43,27.53,27.42,27.53,290400.0,20.5961,20.6711,20.5886,20.6711,290400.0
2011-08-18 13:00:00,27.52,27.63,27.52,27.62,372900.0,20.6636,20.7462,20.6636,20.7387,372900.0
2011-08-18 13:05:00,27.62,27.62,27.45,27.46,294400.0,20.7387,20.7387,20.6111,20.6186,294400.0
2011-08-18 13:10:00,27.47,27.49,27.4,27.41,297700.0,20.6261,20.6411,20.5735,20.581,297700.0
2011-08-18 13:15:00,27.41,27.46,27.38,27.4,366800.0,20.581,20.6186,20.5585,20.5735,366800.0
2011-08-18 13:20:00,27.4,27.43,27.39,27.42,417000.0,20.5735,20.5961,20.566,20.5886,417000.0
2011-08-18 13:25:00,27.42,27.44,27.39,27.4,333600.0,20.5886,20.6036,20.566,20.5735,333600.0
2011-08-18 13:30:00,27.4,27.43,27.33,27.36,577800.0,20.5735,20.5961,20.521,20.5435,577800.0
2011-08-18 13:35:00,27.35,27.36,27.28,27.29,727700.0,20.536,20.5435,20.4834,20.4909,727700.0
2011-08-18 13:40:00,27.29,27.44,27.29,27.44,915700.0,20.4909,20.6036,20.4909,20.6036,915700.0
2011-08-18 13:45:00,27.43,27.53,27.41,27.53,472400.0,20.5961,20.6711,20.581,20.6711,472400.0
2011-08-18 13:50:00,27.52,27.53,27.46,27.48,287700.0,20.6636,20.6711,20.6186,20.6336,287700.0
2011-08-18 13:55:00,27.47,27.48,27.4,27.45,437400.0,20.6261,20.6336,20.5735,20.6111,437400.0
2011-08-18 14:00:00,27.45,27.73,27.44,27.7,1226200.0,20.6111,20.8213,20.6036,20.7988,1226200.0
2011-08-18 14:05:00,27.7,27.71,27.64,27.71,530500.0,20.7988,20.8063,20.7537,20.8063,530500.0
2011-08-18 14:10:00,27.7,27.77,27.67,27.72,421400.0,20.7988,20.8514,20.7763,20.8138,421400.0
2011-08-18 14:15:00,27.73,27.94,27.72,27.94,740500.0,20.8213,20.979,20.8138,20.979,740500.0
2011-08-18 14:20:00,27.94,28.09,27.93,28.09,1082900.0,20.979,21.0916,20.9715,21.0916,1082900.0
2011-08-18 14:25:00,28.08,28.09,27.91,27.94,1045900.0,21.0841,21.0916,20.9565,20.979,1045900.0
2011-08-18 14:30:00,27.94,27.95,27.86,27.89,564000.0,20.979,20.9865,20.9189,20.9415,564000.0
2011-08-18 14:35:00,27.89,27.99,27.88,27.92,485300.0,20.9415,21.0165,20.9339,20.964,485300.0
2011-08-18 14:40:00,27.91,27.93,27.77,27.8,337500.0,20.9565,20.9715,20.8514,20.8739,337500.0
2011-08-18 14:45:00,27.81,27.84,27.76,27.77,307200.0,20.8814,20.9039,20.8438,20.8514,307200.0
2011-08-18 14:50:00,27.78,27.82,27.66,27.69,426000.0,20.8589,20.8889,20.7688,20.7913,426000.0
2011-08-18 14:55:00,27.69,27.75,27.57,27.58,245600.0,20.7913,20.8363,20.7012,20.7087,245600.0
2011-08-18 15:00:00,27.58,27.62,27.42,27.42,756600.0,20.7087,20.7387,20.5886,20.5886,756600.0
2011-08-18 15:05:00,27.42,27.51,27.42,27.46,630200.0,20.5886,20.6561,20.5886,20.6186,630200.0
2011-08-18 15:10:00,27.46,27.54,27.44,27.49,633300.0,20.6186,20.6787,20.6036,20.6411,633300.0
2011-08-18 15:15:00,27.49,27.55,27.41,27.55,647400.0,20.6411,20.6862,20.581,20.6862,647400.0
2011-08-18 15:20:00,27.52,27.55,27.48,27.51,683300.0,20.6636,20.6862,20.6336,20.6561,683300.0
2011-08-18 15:25:00,27.5,27.69,27.46,27.65,725500.0,20.6486,20.7913,20.6186,20.7612,725500.0
2011-08-18 15:30:00,27.65,27.72,27.6,27.67,582400.0,20.7612,20.8138,20.7237,20.7763,582400.0
2011-08-18 15:35:00,27.67,27.69,27.51,27.52,1031100.0,20.7763,20.7913,20.6561,20.6636,1031100.0
2011-08-18 15:40:00,27.52,27.52,27.42,27.42,1005800.0,20.6636,20.6636,20.5886,20.5886,1005800.0
2011-08-18 15:45:00,27.42,27.56,27.41,27.52,1287700.0,20.5886,20.6937,20.581,20.6636,1287700.0
2011-08-18 15:50:00,27.52,28.14,27.51,28.13,2895900.0,20.6636,21.1292,20.6561,21.1217,2895900.0
2011-08-18 15:55:00,28.14,28.18,27.96,27.98,4461100.0,21.1292,21.1592,20.994,21.009,4461100.0
2011-08-19 09:30:00,27.41,27.46,27.06,27.09,4437200.0,20.581,20.6186,20.3182,20.3408,4437200.0
2011-08-19 09:35:00,27.09,27.24,26.82,27.09,3341000.0,20.3408,20.4534,20.138,20.3408,3341000.0
2011-08-19 09:40:00,27.09,27.46,27.01,27.45,2386300.0,20.3408,20.6186,20.2807,20.6111,2386300.0
2011-08-19 09:45:00,27.45,27.46,27.18,27.21,1267200.0,20.6111,20.6186,20.4083,20.4309,1267200.0
2011-08-19 09:50:00,27.21,27.5,27.17,27.5,1154900.0,20.4309,20.6486,20.4008,20.6486,1154900.0
2011-08-19 09:55:00,27.5,27.9,27.43,27.76,1291200.0,20.6486,20.949,20.5961,20.8438,1291200.0
2011-08-19 10:00:00,27.77,28.0,27.68,27.95,971000.0,20.8514,21.024,20.7838,20.9865,971000.0
2011-08-19 10:05:00,27.95,27.97,27.66,27.9,1419300.0,20.9865,21.0015,20.7688,20.949,1419300.0
2011-08-19 10:10:00,27.9,27.99,27.8,27.91,736500.0,20.949,21.0165,20.8739,20.9565,736500.0
2011-08-19 10:15:00,27.91,28.16,27.87,28.04,1152700.0,20.9565,21.1442,20.9264,21.0541,1152700.0
2011-08-19 10:20:00,28.04,28.2,27.95,28.07,760500.0,21.0541,21.1742,20.9865,21.0766,760500.0
2011-08-19 10:25:00,28.08,28.56,28.08,28.25,916300.0,21.0841,21.4445,21.0841,21.2118,916300.0
2011-08-19 10:30:00,28.24,28.28,27.97,28.05,873700.0,21.2043,21.2343,21.0015,21.0616,873700.0
2011-08-19 10:35:00,28.05,28.06,27.72,27.75,863500.0,21.0616,21.0691,20.8138,20.8363,863500.0
2011-08-19 10:40:00,27.75,27.92,27.74,27.86,971800.0,20.8363,20.964,20.8288,20.9189,971800.0
2011-08-19 10:45:00,27.86,27.87,27.68,27.78,716200.0,20.9189,20.9264,20.7838,20.8589,716200.0
2011-08-19 10:50:00,27.78,27.85,27.68,27.78,406100.0,20.8589,20.9114,20.7838,20.8589,406100.0
2011-08-19 10:55:00,27.78,27.83,27.76,27.79,508100.0,20.8589,20.8964,20.8438,20.8664,508100.0
2011-08-19 11:00:00,27.79,27.85,27.71,27.71,478800.0,20.8664,20.9114,20.8063,20.8063,478800.0
2011-08-19 11:05:00,27.71,27.72,27.51,27.52,525200.0,20.8063,20.8138,20.6561,20.6636,525200.0
2011-08-19 11:10:00,27.52,27.56,27.44,27.45,602900.0,20.6636,20.6937,20.6036,20.6111,602900.0
2011-08-19 11:15:00,27.45,27.61,27.4,27.53,545500.0,20.6111,20.7312,20.5735,20.6711,545500.0
2011-08-19 11:20:00,27.53,27.67,27.5,27.61,371700.0,20.6711,20.7763,20.6486,20.7312,371700.0
2011-08-19 11:25:00,27.61,27.64,27.55,27.58,243100.0,20.7312,20.7537,20.6862,20.7087,243100.0
2011-08-19 11:30:00,27.58,27.66,27.55,27.58,282600.0,20.7087,20.7688,20.6862,20.7087,282600.0
2011-08-19 11:35:00,27.57,27.57,27.4,27.44,465200.0,20.7012,20.7012,20.5735,20.6036,465200.0
2011-08-19 11:40:00,27.44,27.53,27.43,27.52,390400.0,20.6036,20.6711,20.5961,20.6636,390400.0
2011-08-19 11:45:00,27.51,27.54,27.46,27.49,432500.0,20.6561,20.6787,20.6186,20.6411,432500.0
2011-08-19 11:50:00,27.5,27.59,27.48,27.59,274100.0,20.6486,20.7162,20.6336,20.7162,274100.0
2011-08-19 11:55:00,27.59,27.75,27.58,27.71,613600.0,20.7162,20.8363,20.7087,20.8063,613600.0
2011-08-19 12:00:00,27.71,27.72,27.59,27.6,253700.0,20.8063,20.8138,20.7162,20.7237,253700.0
2011-08-19 12:05:00,27.59,27.73,27.57,27.61,276200.0,20.7162,20.8213,20.7012,20.7312,276200.0
2011-08-19 12:10:00,27.61,27.62,27.55,27.62,198300.0,20.7312,20.7387,20.6862,20.7387,198300.0
2011-08-19 12:15:00,27.62,27.64,27.58,27.59,130500.0,20.7387,20.7537,20.7087,20.7162,130500.0
2011-08-19 12:20:00,27.58,27.61,27.54,27.55,159200.0,20.7087,20.7312,20.6787,20.6862,159200.0
2011-08-19 12:25:00,27.55,27.61,27.55,27.61,160800.0,20.6862,20.7312,20.6862,20.7312,160800.0
2011-08-19 12:30:00,27.62,27.67,27.61,27.66,165900.0,20.7387,20.7763,20.7312,20.7688,165900.0
2011-08-19 12:35:00,27.65,27.72,27.64,27.64,174400.0,20.7612,20.8138,20.7537,20.7537,174400.0
2011-08-19 12:40:00,27.64,27.65,27.59,27.61,166600.0,20.7537,20.7612,20.7162,20.7312,166600.0
2011-08-19 12:45:00,27.61,27.69,27.6,27.69,237400.0,20.7312,20.7913,20.7237,20.7913,237400.0
2011-08-19 12:50:00,27.69,27.69,27.58,27.64,189800.0,20.7913,20.7913,20.7087,20.7537,189800.0
2011-08-19 12:55:00,27.64,27.65,27.5,27.5,289400.0,20.7537,20.7612,20.6486,20.6486,289400.0
2011-08-19 13:00:00,27.5,27.51,27.43,27.49,451400.0,20.6486,20.6561,20.5961,20.6411,451400.0
2011-08-19 13:05:00,27.49,27.64,27.48,27.63,256300.0,20.6411,20.7537,20.6336,20.7462,256300.0
2011-08-19 13:10:00,27.63,27.65,27.55,27.55,295000.0,20.7462,20.7612,20.6862,20.6862,295000.0
2011-08-19 13:15:00,27.56,27.56,27.44,27.54,504800.0,20.6937,20.6937,20.6036,20.6787,504800.0
2011-08-19 13:20:00,27.54,27.55,27.44,27.44,175700.0,20.6787,20.6862,20.6036,20.6036,175700.0
2011-08-19 13:25:00,27.44,27.47,27.4,27.45,270200.0,20.6036,20.6261,20.5735,20.6111,270200.0
2011-08-19 13:30:00,27.45,27.47,27.29,27.3,369100.0,20.6111,20.6261,20.4909,20.4984,369100.0
2011-08-19 13:35:00,27.3,27.41,27.29,27.39,235200.0,20.4984,20.581,20.4909,20.566,235200.0
2011-08-19 13:40:00,27.4,27.4,27.25,27.27,328700.0,20.5735,20.5735,20.4609,20.4759,328700.0
2011-08-19 13:45:00,27.26,27.41,27.25,27.39,208000.0,20.4684,20.581,20.4609,20.566,208000.0
2011-08-19 13:50:00,27.39,27.4,27.27,27.28,235000.0,20.566,20.5735,20.4759,20.4834,235000.0
2011-08-19 13:55:00,27.28,27.34,27.28,27.31,160500.0,20.4834,20.5285,20.4834,20.506,160500.0
2011-08-19 14:00:00,27.3,27.35,27.28,27.3,217800.0,20.4984,20.536,20.4834,20.4984,217800.0
2011-08-19 14:05:00,27.29,27.33,27.25,27.31,479100.0,20.4909,20.521,20.4609,20.506,479100.0
2011-08-19 14:10:00,27.32,27.32,27.25,27.31,221900.0,20.5135,20.5135,20.4609,20.506,221900.0
2011-08-19 14:15:00,27.32,27.32,27.2,27.21,424000.0,20.5135,20.5135,20.4234,20.4309,424000.0
2011-08-19 14:20:00,27.21,27.21,27.09,27.1,486800.0,20.4309,20.4309,20.3408,20.3483,486800.0
2011-08-19 14:25:00,27.1,27.22,27.08,27.19,594200.0,20.3483,20.4384,20.3333,20.4159,594200.0
2011-08-19 14:30:00,27.2,27.22,27.06,27.07,304700.0,20.4234,20.4384,20.3182,20.3258,304700.0
2011-08-19 14:35:00,27.07,27.17,27.05,27.17,379000.0,20.3258,20.4008,20.3107,20.4008,379000.0
2011-08-19 14:40:00,27.17,27.21,27.15,27.19,638500.0,20.4008,20.4309,20.3858,20.4159,638500.0
2011-08-19 14:45:00,27.21,27.22,27.07,27.09,576300.0,20.4309,20.4384,20.3258,20.3408,576300.0
2011-08-19 14:50:00,27.09,27.11,27.02,27.09,455100.0,20.3408,20.3558,20.2882,20.3408,455100.0
2011-08-19 14:55:00,27.09,27.15,27.07,27.09,271100.0,20.3408,20.3858,20.3258,20.3408,271100.0
2011-08-19 15:00:00,27.1,27.12,27.04,27.08,483500.0,20.3483,20.3633,20.3032,20.3333,483500.0
2011-08-19 15:05:00,27.07,27.1,27.01,27.05,490100.0,20.3258,20.3483,20.2807,20.3107,490100.0
2011-08-19 15:10:00,27.05,27.09,26.98,27.0,1150500.0,20.3107,20.3408,20.2582,20.2732,1150500.0
2011-08-19 15:15:00,27.0,27.09,26.94,27.07,526800.0,20.2732,20.3408,20.2281,20.3258,526800.0
2011-08-19 15:20:00,27.07,27.17,27.02,27.04,600100.0,20.3258,20.4008,20.2882,20.3032,600100.0
2011-08-19 15:25:00,27.04,27.12,26.99,27.02,889900.0,20.3032,20.3633,20.2657,20.2882,889900.0
2011-08-19 15:30:00,27.01,27.04,26.93,26.97,636900.0,20.2807,20.3032,20.2206,20.2507,636900.0
2011-08-19 15:35:00,26.97,27.07,26.96,27.05,402900.0,20.2507,20.3258,20.2432,20.3107,402900.0
2011-08-19 15:40:00,27.04,27.05,26.98,27.0,800800.0,20.3032,20.3107,20.2582,20.2732,800800.0
2011-08-19 15:45:00,27.0,27.02,26.96,27.0,1269800.0,20.2732,20.2882,20.2432,20.2732,1269800.0
2011-08-19 15:50:00,26.99,27.01,26.93,26.94,1514700.0,20.2657,20.2807,20.2206,20.2281,1514700.0
2011-08-19 15:55:00,26.93,26.94,26.75,26.77,3940900.0,20.2206,20.2281,20.0855,20.1005,3940900.0
2011-08-22 09:30:00,27.72,27.84,27.48,27.5,1937600.0,20.8138,20.9039,20.6336,20.6486,1937600.0
2011-08-22 09:35:00,27.51,27.53,27.18,27.32,1546400.0,20.6561,20.6711,20.4083,20.5135,1546400.0
2011-08-22 09:40:00,27.33,27.37,27.0,27.09,1957700.0,20.521,20.551,20.2732,20.3408,1957700.0
2011-08-22 09:45:00,27.08,27.25,27.03,27.24,939600.0,20.3333,20.4609,20.2957,20.4534,939600.0
2011-08-22 09:50:00,27.23,27.29,27.04,27.05,794900.0,20.4459,20.4909,20.3032,20.3107,794900.0
2011-08-22 09:55:00,27.06,27.14,26.96,27.05,1346900.0,20.3182,20.3783,20.2432,20.3107,1346900.0
2011-08-22 10:00:00,27.05,27.15,27.01,27.05,913300.0,20.3107,20.3858,20.2807,20.3107,913300.0
2011-08-22 10:05:00,27.04,27.07,26.9,26.94,1143100.0,20.3032,20.3258,20.1981,20.2281,1143100.0
2011-08-22 10:10:00,26.94,27.09,26.93,27.04,889600.0,20.2281,20.3408,20.2206,20.3032,889600.0
2011-08-22 10:15:00,27.03,27.15,27.0,27.11,803500.0,20.2957,20.3858,20.2732,20.3558,803500.0
2011-08-22 10:20:00,27.11,27.17,27.05,27.05,618700.0,20.3558,20.4008,20.3107,20.3107,618700.0
2011-08-22 10:25:00,27.05,27.12,27.0,27.09,761900.0,20.3107,20.3633,20.2732,20.3408,761900.0
2011-08-22 10:30:00,27.09,27.12,27.03,27.09,433200.0,20.3408,20.3633,20.2957,20.3408,433200.0
2011-08-22 10:35:00,27.09,27.11,26.98,27.06,835200.0,20.3408,20.3558,20.2582,20.3182,835200.0
2011-08-22 10:40:00,27.07,27.12,27.04,27.11,569800.0,20.3258,20.3633,20.3032,20.3558,569800.0
2011-08-22 10:45:00,27.11,27.17,27.09,27.14,529300.0,20.3558,20.4008,20.3408,20.3783,529300.0
2011-08-22 10:50:00,27.14,27.17,26.9,26.92,692900.0,20.3783,20.4008,20.1981,20.2131,692900.0
2011-08-22 10:55:00,26.92,26.98,26.85,26.89,1141000.0,20.2131,20.2582,20.1606,20.1906,1141000.0
2011-08-22 11:00:00,26.88,26.98,26.86,26.95,797100.0,20.1831,20.2582,20.1681,20.2356,797100.0
2011-08-22 11:05:00,26.95,27.05,26.92,27.04,688000.0,20.2356,20.3107,20.2131,20.3032,688000.0
2011-08-22 11:10:00,27.04,27.04,26.97,26.98,607500.0,20.3032,20.3032,20.2507,20.2582,607500.0
2011-08-22 11:15:00,26.97,27.03,26.86,26.9,940100.0,20.2507,20.2957,20.1681,20.1981,940100.0
2011-08-22 11:20:00,26.9,26.91,26.75,26.84,972200.0,20.1981,20.2056,20.0855,20.1531,972200.0
2011-08-22 11:25:00,26.84,26.85,26.75,26.8,868400.0,20.1531,20.1606,20.0855,20.123,868400.0
2011-08-22 11:30:00,26.79,26.83,26.7,26.75,896400.0,20.1155,20.1455,20.0479,20.0855,896400.0
2011-08-22 11:35:00,26.76,26.76,26.64,26.68,675600.0,20.093,20.093,20.0029,20.0329,675600.0
2011-08-22 11:40:00,26.68,26.7,26.61,26.61,749500.0,20.0329,20.0479,19.9804,19.9804,749500.0
2011-08-22 11:45:00,26.6,26.74,26.59,26.74,604800.0,19.9728,20.078,19.9653,20.078,604800.0
2011-08-22 11:50:00,26.74,26.74,26.52,26.53,886600.0,20.078,20.078,19.9128,19.9203,886600.0
2011-08-22 11:55:00,26.53,26.59,26.47,26.58,1362700.0,19.9203,19.9653,19.8752,19.9578,1362700.0
2011-08-22 12:00:00,26.58,26.66,26.52,26.6,476900.0,19.9578,20.0179,19.9128,19.9728,476900.0
2011-08-22 12:05:00,26.59,26.75,26.58,26.75,442500.0,19.9653,20.0855,19.9578,20.0855,442500.0
2011-08-22 12:10:00,26.75,26.75,26.69,26.69,390800.0,20.0855,20.0855,20.0404,20.0404,390800.0
2011-08-22 12:15:00,26.69,26.74,26.6,26.72,516800.0,20.0404,20.078,19.9728,20.063,516800.0
2011-08-22 12:20:00,26.72,26.78,26.66,26.69,341700.0,20.063,20.108,20.0179,20.0404,341700.0
2011-08-22 12:25:00,26.68,26.74,26.6,26.61,403600.0,20.0329,20.078,19.9728,19.9804,403600.0
2011-08-22 12:30:00,26.61,26.66,26.48,26.49,303200.0,19.9804,20.0179,19.8827,19.8903,303200.0
2011-08-22 12:35:00,26.49,26.61,26.48,26.59,391500.0,19.8903,19.9804,19.8827,19.9653,391500.0
2011-08-22 12:40:00,26.58,26.63,26.49,26.55,498300.0,19.9578,19.9954,19.8903,19.9353,498300.0
2011-08-22 12:45:00,26.55,26.76,26.55,26.58,716600.0,19.9353,20.093,19.9353,19.9578,716600.0
2011-08-22 12:50:00,26.59,26.71,26.55,26.69,538700.0,19.9653,20.0554,19.9353,20.0404,538700.0
2011-08-22 12:55:00,26.69,26.75,26.61,26.67,619800.0,20.0404,20.0855,19.9804,20.0254,619800.0
2011-08-22 13:00:00,26.67,26.67,26.62,26.65,401200.0,20.0254,20.0254,19.9879,20.0104,401200.0
2011-08-22 13:05:00,26.65,26.75,26.62,26.69,501600.0,20.0104,20.0855,19.9879,20.0404,501600.0
2011-08-22 13:10:00,26.69,26.69,26.58,26.58,411300.0,20.0404,20.0404,19.9578,19.9578,411300.0
2011-08-22 13:15:00,26.58,26.66,26.56,26.63,423800.0,19.9578,20.0179,19.9428,19.9954,423800.0
2011-08-22 13:20:00,26.63,26.66,26.59,26.6,418300.0,19.9954,20.0179,19.9653,19.9728,418300.0
2011-08-22 13:25:00,26.6,26.65,26.54,26.54,380500.0,19.9728,20.0104,19.9278,19.9278,380500.0
2011-08-22 13:30:00,26.55,26.62,26.5,26.5,446500.0,19.9353,19.9879,19.8978,19.8978,446500.0
2011-08-22 13:35:00,26.5,26.53,26.4,26.46,811600.0,19.8978,19.9203,19.8227,19.8677,811600.0
2011-08-22 13:40:00,26.46,26.52,26.42,26.44,654500.0,19.8677,19.9128,19.8377,19.8527,654500.0
2011-08-22 13:45:00,26.44,26.48,26.39,26.47,727900.0,19.8527,19.8827,19.8152,19.8752,727900.0
2011-08-22 13:50:00,26.47,26.5,26.38,26.41,376500.0,19.8752,19.8978,19.8077,19.8302,376500.0
2011-08-22 13:55:00,26.42,26.53,26.4,26.49,441500.0,19.8377,19.9203,19.8227,19.8903,441500.0
2011-08-22 14:00:00,26.49,26.53,26.42,26.44,488900.0,19.8903,19.9203,19.8377,19.8527,488900.0
2011-08-22 14:05:00,26.45,26.52,26.4,26.46,526500.0,19.8602,19.9128,19.8227,19.8677,526500.0
2011-08-22 14:10:00,26.46,26.49,26.38,26.39,350000.0,19.8677,19.8903,19.8077,19.8152,350000.0
2011-08-22 14:15:00,26.39,26.53,26.3,26.36,678700.0,19.8152,19.9203,19.7476,19.7926,678700.0
2011-08-22 14:20:00,26.36,26.44,26.32,26.32,321800.0,19.7926,19.8527,19.7626,19.7626,321800.0
2011-08-22 14:25:00,26.33,26.39,26.28,26.3,415700.0,19.7701,19.8152,19.7326,19.7476,415700.0
2011-08-22 14:30:00,26.3,26.35,26.25,26.3,624800.0,19.7476,19.7851,19.71,19.7476,624800.0
2011-08-22 14:35:00,26.31,26.33,26.16,26.17,829400.0,19.7551,19.7701,19.6425,19.65,829400.0
2011-08-22 14:40:00,26.17,26.3,26.16,26.2,654500.0,19.65,19.7476,19.6425,19.6725,654500.0
2011-08-22 14:45:00,26.2,26.26,26.19,26.2,335700.0,19.6725,19.7176,19.665,19.6725,335700.0
2011-08-22 14:50:00,26.21,26.26,26.15,26.16,435600.0,19.68,19.7176,19.635,19.6425,435600.0
2011-08-22 14:55:00,26.17,26.19,26.08,26.12,654100.0,19.65,19.665,19.5824,19.6124,654100.0
2011-08-22 15:00:00,26.13,26.18,26.1,26.16,563000.0,19.6199,19.6575,19.5974,19.6425,563000.0
2011-08-22 15:05:00,26.17,26.27,26.16,26.19,714900.0,19.65,19.7251,19.6425,19.665,714900.0
2011-08-22 15:10:00,26.19,26.28,26.16,26.25,458800.0,19.665,19.7326,19.6425,19.71,458800.0
2011-08-22 15:15:00,26.24,26.27,26.19,26.22,467200.0,19.7025,19.7251,19.665,19.6875,467200.0
2011-08-22 15:20:00,26.21,26.3,26.18,26.26,467000.0,19.68,19.7476,19.6575,19.7176,467000.0
2011-08-22 15:25:00,26.26,26.31,26.17,26.21,463100.0,19.7176,19.7551,19.65,19.68,463100.0
2011-08-22 15:30:00,26.21,26.24,26.13,26.14,701800.0,19.68,19.7025,19.6199,19.6275,701800.0
2011-08-22 15:35:00,26.15,26.21,26.14,26.16,610700.0,19.635,19.68,19.6275,19.6425,610700.0
2011-08-22 15:40:00,26.16,26.23,26.1,26.22,656700.0,19.6425,19.695,19.5974,19.6875,656700.0
2011-08-22 15:45:00,26.23,26.27,26.08,26.11,1222700.0,19.695,19.7251,19.5824,19.6049,1222700.0
2011-08-22 15:50:00,26.11,26.16,25.99,26.04,2592600.0,19.6049,19.6425,19.5148,19.5524,2592600.0
2011-08-22 15:55:00,26.04,26.1,25.99,26.02,2761400.0,19.5524,19.5974,19.5148,19.5373,2761400.0
2011-08-23 09:30:00,26.13,26.18,25.5,25.75,3181200.0,19.6199,19.6575,19.1469,19.3346,3181200.0
2011-08-23 09:35:00,25.75,25.77,25.42,25.43,1545700.0,19.3346,19.3496,19.0868,19.0943,1545700.0
2011-08-23 09:40:00,25.43,25.91,25.4,25.8,2096800.0,19.0943,19.4548,19.0718,19.3722,2096800.0
2011-08-23 09:45:00,25.81,26.0,25.7,25.77,1605800.0,19.3797,19.5223,19.2971,19.3496,1605800.0
2011-08-23 09:50:00,25.78,25.95,25.75,25.86,1091100.0,19.3571,19.4848,19.3346,19.4172,1091100.0
2011-08-23 09:55:00,25.86,26.06,25.77,25.8,1064700.0,19.4172,19.5674,19.3496,19.3722,1064700.0
2011-08-23 10:00:00,25.8,26.05,25.76,25.86,1452600.0,19.3722,19.5599,19.3421,19.4172,1452600.0
2011-08-23 10:05:00,25.86,26.39,25.85,26.33,1468400.0,19.4172,19.8152,19.4097,19.7701,1468400.0
2011-08-23 10:10:00,26.33,26.56,26.32,26.39,1502600.0,19.7701,19.9428,19.7626,19.8152,1502600.0
2011-08-23 10:15:00,26.4,26.4,26.2,26.25,999600.0,19.8227,19.8227,19.6725,19.71,999600.0
2011-08-23 10:20:00,26.26,26.31,26.13,26.2,732500.0,19.7176,19.7551,19.6199,19.6725,732500.0
2011-08-23 10:25:00,26.21,26.56,26.21,26.52,1129200.0,19.68,19.9428,19.68,19.9128,1129200.0
2011-08-23 10:30:00,26.51,26.54,26.39,26.43,761300.0,19.9053,19.9278,19.8152,19.8452,761300.0
2011-08-23 10:35:00,26.43,26.51,26.38,26.5,786100.0,19.8452,19.9053,19.8077,19.8978,786100.0
2011-08-23 10:40:00,26.5,26.62,26.48,26.52,771800.0,19.8978,19.9879,19.8827,19.9128,771800.0
2011-08-23 10:45:00,26.52,26.63,26.52,26.57,622500.0,19.9128,19.9954,19.9128,19.9503,622500.0
2011-08-23 10:50:00,26.57,26.6,26.4,26.46,645800.0,19.9503,19.9728,19.8227,19.8677,645800.0
2011-08-23 10:55:00,26.47,26.5,26.3,26.31,627000.0,19.8752,19.8978,19.7476,19.7551,627000.0
2011-08-23 11:00:00,26.32,26.35,26.21,26.33,744700.0,19.7626,19.7851,19.68,19.7701,744700.0
2011-08-23 11:05:00,26.32,26.36,26.3,26.3,635600.0,19.7626,19.7926,19.7476,19.7476,635600.0
2011-08-23 11:10:00,26.3,26.35,26.27,26.34,495400.0,19.7476,19.7851,19.7251,19.7776,495400.0
2011-08-23 11:15:00,26.35,26.43,26.3,26.33,525300.0,19.7851,19.8452,19.7476,19.7701,525300.0
2011-08-23 11:20:00,26.32,26.35,26.3,26.35,462300.0,19.7626,19.7851,19.7476,19.7851,462300.0
2011-08-23 11:25:00,26.34,26.5,26.31,26.49,511200.0,19.7776,19.8978,19.7551,19.8903,511200.0
2011-08-23 11:30:00,26.5,26.64,26.5,26.55,1029800.0,19.8978,20.0029,19.8978,19.9353,1029800.0
2011-08-23 11:35:00,26.54,26.69,26.49,26.68,709700.0,19.9278,20.0404,19.8903,20.0329,709700.0
2011-08-23 11:40:00,26.68,26.72,26.58,26.62,775200.0,20.0329,20.063,19.9578,19.9879,775200.0
2011-08-23 11:45:00,26.62,26.75,26.62,26.73,545300.0,19.9879,20.0855,19.9879,20.0705,545300.0
2011-08-23 11:50:00,26.73,26.88,26.73,26.85,1162600.0,20.0705,20.1831,20.0705,20.1606,1162600.0
2011-08-23 11:55:00,26.85,26.98,26.79,26.92,949700.0,20.1606,20.2582,20.1155,20.2131,949700.0
2011-08-23 12:00:00,26.92,26.94,26.82,26.83,532400.0,20.2131,20.2281,20.138,20.1455,532400.0
2011-08-23 12:05:00,26.83,26.94,26.82,26.92,552300.0,20.1455,20.2281,20.138,20.2131,552300.0
2011-08-23 12:10:00,26.93,27.0,26.91,26.93,508800.0,20.2206,20.2732,20.2056,20.2206,508800.0
2011-08-23 12:15:00,26.93,26.96,26.84,26.85,490000.0,20.2206,20.2432,20.1531,20.1606,490000.0
2011-08-23 12:20:00,26.84,26.95,26.84,26.9,597900.0,20.1531,20.2356,20.1531,20.1981,597900.0
2011-08-23 12:25:00,26.9,26.93,26.84,26.9,540400.0,20.1981,20.2206,20.1531,20.1981,540400.0
2011-08-23 12:30:00,26.91,27.01,26.91,26.96,829900.0,20.2056,20.2807,20.2056,20.2432,829900.0
2011-08-23 12:35:00,26.97,27.01,26.95,26.99,451000.0,20.2507,20.2807,20.2356,20.2657,451000.0
2011-08-23 12:40:00,26.99,27.01,26.95,26.98,1099700.0,20.2657,20.2807,20.2356,20.2582,1099700.0
2011-08-23 12:45:00,26.99,27.01,26.92,26.93,636700.0,20.2657,20.2807,20.2131,20.2206,636700.0
2011-08-23 12:50:00,26.94,27.01,26.94,26.99,803700.0,20.2281,20.2807,20.2281,20.2657,803700.0
2011-08-23 12:55:00,26.98,27.06,26.97,26.99,915500.0,20.2582,20.3182,20.2507,20.2657,915500.0
2011-08-23 13:00:00,26.99,27.1,26.98,27.03,550400.0,20.2657,20.3483,20.2582,20.2957,550400.0
2011-08-23 13:05:00,27.04,27.1,27.03,27.03,490100.0,20.3032,20.3483,20.2957,20.2957,490100.0
2011-08-23 13:10:00,27.03,27.03,26.86,26.88,599100.0,20.2957,20.2957,20.1681,20.1831,599100.0
2011-08-23 13:15:00,26.87,26.95,26.81,26.83,724000.0,20.1756,20.2356,20.1305,20.1455,724000.0
2011-08-23 13:20:00,26.83,26.84,26.71,26.71,538300.0,20.1455,20.1531,20.0554,20.0554,538300.0
2011-08-23 13:25:00,26.72,26.72,26.63,26.66,512000.0,20.063,20.063,19.9954,20.0179,512000.0
2011-08-23 13:30:00,26.67,26.75,26.63,26.63,424700.0,20.0254,20.0855,19.9954,19.9954,424700.0
2011-08-23 13:35:00,26.63,26.72,26.63,26.71,586100.0,19.9954,20.063,19.9954,20.0554,586100.0
2011-08-23 13:40:00,26.71,26.72,26.61,26.62,433300.0,20.0554,20.063,19.9804,19.9879,433300.0
2011-08-23 13:45:00,26.62,26.73,26.62,26.73,414400.0,19.9879,20.0705,19.9879,20.0705,414400.0
2011-08-23 13:50:00,26.7,26.72,26.32,26.53,958700.0,20.0479,20.063,19.7626,19.9203,958700.0
2011-08-23 13:55:00,26.53,26.62,26.43,26.54,574000.0,19.9203,19.9879,19.8452,19.9278,574000.0
2011-08-23 14:00:00,26.54,26.67,26.49,26.67,355000.0,19.9278,20.0254,19.8903,20.0254,355000.0
2011-08-23 14:05:00,26.67,26.7,26.57,26.63,307600.0,20.0254,20.0479,19.9503,19.9954,307600.0
2011-08-23 14:10:00,26.63,26.66,26.46,26.5,276200.0,19.9954,20.0179,19.8677,19.8978,276200.0
2011-08-23 14:15:00,26.5,26.63,26.48,26.6,290700.0,19.8978,19.9954,19.8827,19.9728,290700.0
2011-08-23 14:20:00,26.6,26.61,26.49,26.55,356500.0,19.9728,19.9804,19.8903,19.9353,356500.0
2011-08-23 14:25:00,26.55,26.8,26.55,26.8,632300.0,19.9353,20.123,19.9353,20.123,632300.0
2011-08-23 14:30:00,26.79,26.88,26.74,26.81,495200.0,20.1155,20.1831,20.078,20.1305,495200.0
2011-08-23 14:35:00,26.81,26.88,26.74,26.79,447800.0,20.1305,20.1831,20.078,20.1155,447800.0
2011-08-23 14:40:00,26.79,26.8,26.66,26.68,540700.0,20.1155,20.123,20.0179,20.0329,540700.0
2011-08-23 14:45:00,26.67,26.86,26.67,26.85,264900.0,20.0254,20.1681,20.0254,20.1606,264900.0
2011-08-23 14:50:00,26.86,26.96,26.81,26.84,477900.0,20.1681,20.2432,20.1305,20.1531,477900.0
2011-08-23 14:55:00,26.85,26.88,26.8,26.85,352900.0,20.1606,20.1831,20.123,20.1606,352900.0
2011-08-23 15:00:00,26.86,27.1,26.86,27.02,1116800.0,20.1681,20.3483,20.1681,20.2882,1116800.0
2011-08-23 15:05:00,27.02,27.28,26.99,27.27,914600.0,20.2882,20.4834,20.2657,20.4759,914600.0
2011-08-23 15:10:00,27.26,27.34,27.23,27.27,955700.0,20.4684,20.5285,20.4459,20.4759,955700.0
2011-08-23 15:15:00,27.27,27.27,27.1,27.1,603000.0,20.4759,20.4759,20.3483,20.3483,603000.0
2011-08-23 15:20:00,27.11,27.11,27.01,27.04,644700.0,20.3558,20.3558,20.2807,20.3032,644700.0
2011-08-23 15:25:00,27.05,27.09,26.94,26.96,436100.0,20.3107,20.3408,20.2281,20.2432,436100.0
2011-08-23 15:30:00,26.96,26.99,26.87,26.92,614400.0,20.2432,20.2657,20.1756,20.2131,614400.0
2011-08-23 15:35:00,26.9,26.99,26.89,26.99,570500.0,20.1981,20.2657,20.1906,20.2657,570500.0
2011-08-23 15:40:00,26.98,27.03,26.87,26.94,1050400.0,20.2582,20.2957,20.1756,20.2281,1050400.0
2011-08-23 15:45:00,26.93,27.03,26.91,27.03,1045500.0,20.2206,20.2957,20.2056,20.2957,1045500.0
2011-08-23 15:50:00,27.02,27.1,27.0,27.08,1268500.0,20.2882,20.3483,20.2732,20.3333,1268500.0
2011-08-23 15:55:00,27.07,27.31,27.06,27.29,2932100.0,20.3258,20.506,20.3182,20.4909,2932100.0
2011-08-24 09:30:00,27.44,27.77,27.16,27.66,1969300.0,20.6036,20.8514,20.3933,20.7688,1969300.0
2011-08-24 09:35:00,27.66,27.71,27.45,27.57,1660100.0,20.7688,20.8063,20.6111,20.7012,1660100.0
2011-08-24 09:40:00,27.58,27.76,27.54,27.74,1335200.0,20.7087,20.8438,20.6787,20.8288,1335200.0
2011-08-24 09:45:00,27.75,28.1,27.55,28.05,2068200.0,20.8363,21.0991,20.6862,21.0616,2068200.0
2011-08-24 09:50:00,28.05,28.17,27.91,28.16,1099700.0,21.0616,21.1517,20.9565,21.1442,1099700.0
2011-08-24 09:55:00,28.17,28.38,28.16,28.35,1556200.0,21.1517,21.3094,21.1442,21.2869,1556200.0
2011-08-24 10:00:00,28.35,28.38,28.19,28.29,1966400.0,21.2869,21.3094,21.1667,21.2418,1966400.0
2011-08-24 10:05:00,28.29,28.3,28.13,28.17,963400.0,21.2418,21.2493,21.1217,21.1517,963400.0
2011-08-24 10:10:00,28.18,28.27,28.14,28.17,680200.0,21.1592,21.2268,21.1292,21.1517,680200.0
2011-08-24 10:15:00,28.17,28.19,28.05,28.08,734900.0,21.1517,21.1667,21.0616,21.0841,734900.0
2011-08-24 10:20:00,28.08,28.08,27.83,27.92,804100.0,21.0841,21.0841,20.8964,20.964,804100.0
2011-08-24 10:25:00,27.93,28.0,27.87,27.89,425000.0,20.9715,21.024,20.9264,20.9415,425000.0
2011-08-24 10:30:00,27.89,27.99,27.69,27.83,800600.0,20.9415,21.0165,20.7913,20.8964,800600.0
2011-08-24 10:35:00,27.82,27.96,27.73,27.96,561700.0,20.8889,20.994,20.8213,20.994,561700.0
2011-08-24 10:40:00,27.95,28.06,27.86,28.02,519600.0,20.9865,21.0691,20.9189,21.0391,519600.0
2011-08-24 10:45:00,28.02,28.03,27.73,27.78,533000.0,21.0391,21.0466,20.8213,20.8589,533000.0
2011-08-24 10:50:00,27.77,27.91,27.73,27.81,599600.0,20.8514,20.9565,20.8213,20.8814,599600.0
2011-08-24 10:55:00,27.81,27.82,27.7,27.77,452900.0,20.8814,20.8889,20.7988,20.8514,452900.0
2011-08-24 11:00:00,27.76,27.78,27.68,27.73,451900.0,20.8438,20.8589,20.7838,20.8213,451900.0
2011-08-24 11:05:00,27.73,27.84,27.7,27.79,499400.0,20.8213,20.9039,20.7988,20.8664,499400.0
2011-08-24 11:10:00,27.79,27.8,27.68,27.79,394400.0,20.8664,20.8739,20.7838,20.8664,394400.0
2011-08-24 11:15:00,27.78,27.79,27.67,27.73,323900.0,20.8589,20.8664,20.7763,20.8213,323900.0
2011-08-24 11:20:00,27.72,27.95,27.68,27.88,582100.0,20.8138,20.9865,20.7838,20.9339,582100.0
2011-08-24 11:25:00,27.88,27.95,27.79,27.79,383300.0,20.9339,20.9865,20.8664,20.8664,383300.0
2011-08-24 11:30:00,27.79,27.85,27.7,27.76,384600.0,20.8664,20.9114,20.7988,20.8438,384600.0
2011-08-24 11:35:00,27.76,27.9,27.76,27.84,373100.0,20.8438,20.949,20.8438,20.9039,373100.0
2011-08-24 11:40:00,27.84,27.92,27.77,27.86,371400.0,20.9039,20.964,20.8514,20.9189,371400.0
2011-08-24 11:45:00,27.86,27.87,27.76,27.78,361000.0,20.9189,20.9264,20.8438,20.8589,361000.0
2011-08-24 11:50:00,27.77,27.81,27.66,27.7,378100.0,20.8514,20.8814,20.7688,20.7988,378100.0
2011-08-24 11:55:00,27.7,27.72,27.54,27.58,447800.0,20.7988,20.8138,20.6787,20.7087,447800.0
2011-08-24 12:00:00,27.57,27.58,27.37,27.42,956300.0,20.7012,20.7087,20.551,20.5886,956300.0
2011-08-24 12:05:00,27.42,27.45,27.25,27.25,608300.0,20.5886,20.6111,20.4609,20.4609,608300.0
2011-08-24 12:10:00,27.26,27.32,27.15,27.31,675900.0,20.4684,20.5135,20.3858,20.506,675900.0
2011-08-24 12:15:00,27.31,27.44,27.29,27.39,493000.0,20.506,20.6036,20.4909,20.566,493000.0
2011-08-24 12:20:00,27.38,27.54,27.38,27.54,329500.0,20.5585,20.6787,20.5585,20.6787,329500.0
2011-08-24 12:25:00,27.54,27.57,27.42,27.49,370900.0,20.6787,20.7012,20.5886,20.6411,370900.0
2011-08-24 12:30:00,27.48,27.52,27.41,27.52,190500.0,20.6336,20.6636,20.581,20.6636,190500.0
2011-08-24 12:35:00,27.52,27.6,27.49,27.5,327700.0,20.6636,20.7237,20.6411,20.6486,327700.0
2011-08-24 12:40:00,27.5,27.53,27.46,27.51,246600.0,20.6486,20.6711,20.6186,20.6561,246600.0
2011-08-24 12:45:00,27.5,27.51,27.37,27.41,247300.0,20.6486,20.6561,20.551,20.581,247300.0
2011-08-24 12:50:00,27.41,27.49,27.39,27.48,176700.0,20.581,20.6411,20.566,20.6336,176700.0
2011-08-24 12:55:00,27.47,27.57,27.47,27.56,250100.0,20.6261,20.7012,20.6261,20.6937,250100.0
2011-08-24 13:00:00,27.55,27.62,27.5,27.58,239100.0,20.6862,20.7387,20.6486,20.7087,239100.0
2011-08-24 13:05:00,27.58,27.67,27.55,27.55,281800.0,20.7087,20.7763,20.6862,20.6862,281800.0
2011-08-24 13:10:00,27.54,27.67,27.53,27.63,187600.0,20.6787,20.7763,20.6711,20.7462,187600.0
2011-08-24 13:15:00,27.64,27.74,27.63,27.72,246100.0,20.7537,20.8288,20.7462,20.8138,246100.0
2011-08-24 13:20:00,27.73,27.88,27.72,27.83,498100.0,20.8213,20.9339,20.8138,20.8964,498100.0
2011-08-24 13:25:00,27.82,27.86,27.76,27.82,276200.0,20.8889,20.9189,20.8438,20.8889,276200.0
2011-08-24 13:30:00,27.82,27.85,27.65,27.67,447400.0,20.8889,20.9114,20.7612,20.7763,447400.0
2011-08-24 13:35:00,27.68,27.76,27.68,27.7,300900.0,20.7838,20.8438,20.7838,20.7988,300900.0
2011-08-24 13:40:00,27.69,27.7,27.57,27.6,311900.0,20.7913,20.7988,20.7012,20.7237,311900.0
2011-08-24 13:45:00,27.61,27.65,27.52,27.65,324800.0,20.7312,20.7612,20.6636,20.7612,324800.0
2011-08-24 13:50:00,27.64,27.65,27.54,27.6,248100.0,20.7537,20.7612,20.6787,20.7237,248100.0
2011-08-24 13:55:00,27.59,27.71,27.58,27.71,305100.0,20.7162,20.8063,20.7087,20.8063,305100.0
2011-08-24 14:00:00,27.71,27.71,27.57,27.66,267000.0,20.8063,20.8063,20.7012,20.7688,267000.0
2011-08-24 14:05:00,27.66,27.73,27.61,27.72,225900.0,20.7688,20.8213,20.7312,20.8138,225900.0
2011-08-24 14:10:00,27.73,27.8,27.73,27.77,264100.0,20.8213,20.8739,20.8213,20.8514,264100.0
2011-08-24 14:15:00,27.75,27.77,27.65,27.72,179200.0,20.8363,20.8514,20.7612,20.8138,179200.0
2011-08-24 14:20:00,27.71,27.71,27.6,27.66,209900.0,20.8063,20.8063,20.7237,20.7688,209900.0
2011-08-24 14:25:00,27.65,27.69,27.61,27.62,248000.0,20.7612,20.7913,20.7312,20.7387,248000.0
2011-08-24 14:30:00,27.61,27.65,27.57,27.6,286500.0,20.7312,20.7612,20.7012,20.7237,286500.0
2011-08-24 14:35:00,27.59,27.6,27.51,27.59,308400.0,20.7162,20.7237,20.6561,20.7162,308400.0
2011-08-24 14:40:00,27.6,27.67,27.57,27.66,239200.0,20.7237,20.7763,20.7012,20.7688,239200.0
2011-08-24 14:45:00,27.66,27.68,27.59,27.61,224800.0,20.7688,20.7838,20.7162,20.7312,224800.0
2011-08-24 14:50:00,27.6,27.73,27.57,27.71,298400.0,20.7237,20.8213,20.7012,20.8063,298400.0
2011-08-24 14:55:00,27.72,27.8,27.7,27.79,390700.0,20.8138,20.8739,20.7988,20.8664,390700.0
2011-08-24 15:00:00,27.78,27.8,27.7,27.78,267400.0,20.8589,20.8739,20.7988,20.8589,267400.0
2011-08-24 15:05:00,27.77,27.78,27.75,27.77,311000.0,20.8514,20.8589,20.8363,20.8514,311000.0
2011-08-24 15:10:00,27.78,27.93,27.76,27.93,541900.0,20.8589,20.9715,20.8438,20.9715,541900.0
2011-08-24 15:15:00,27.93,27.98,27.9,27.97,496600.0,20.9715,21.009,20.949,21.0015,496600.0
2011-08-24 15:20:00,27.97,28.13,27.93,28.08,982800.0,21.0015,21.1217,20.9715,21.0841,982800.0
2011-08-24 15:25:00,28.08,28.15,28.03,28.09,745600.0,21.0841,21.1367,21.0466,21.0916,745600.0
2011-08-24 15:30:00,28.1,28.25,28.09,28.23,1233300.0,21.0991,21.2118,21.0916,21.1967,1233300.0
2011-08-24 15:35:00,28.23,28.32,28.22,28.3,1661800.0,21.1967,21.2643,21.1892,21.2493,1661800.0
2011-08-24 15:40:00,28.3,28.41,28.3,28.41,1584900.0,21.2493,21.3319,21.2493,21.3319,1584900.0
2011-08-24 15:45:00,28.41,28.42,28.3,28.34,1849000.0,21.3319,21.3394,21.2493,21.2793,1849000.0
2011-08-24 15:50:00,28.34,28.42,28.3,28.41,2135700.0,21.2793,21.3394,21.2493,21.3319,2135700.0
2011-08-24 15:55:00,28.41,28.46,28.32,28.44,3747200.0,21.3319,21.3694,21.2643,21.3544,3747200.0
2011-08-25 09:30:00,30.8,31.49,30.29,31.44,6334300.0,23.1265,23.6445,22.7435,23.607,6334300.0
2011-08-25 09:35:00,31.44,31.58,30.67,30.69,4287000.0,23.607,23.7121,23.0288,23.0439,4287000.0
2011-08-25 09:40:00,30.69,30.9,30.43,30.68,3648500.0,23.0439,23.2015,22.8486,23.0364,3648500.0
2011-08-25 09:45:00,30.68,30.85,30.24,30.29,2133000.0,23.0364,23.164,22.706,22.7435,2133000.0
2011-08-25 09:50:00,30.29,30.47,30.01,30.18,2707100.0,22.7435,22.8787,22.5333,22.6609,2707100.0
2011-08-25 09:55:00,30.18,30.54,30.06,30.4,1900600.0,22.6609,22.9312,22.5708,22.8261,1900600.0
2011-08-25 10:00:00,30.4,30.48,30.13,30.29,1642100.0,22.8261,22.8862,22.6234,22.7435,1642100.0
2011-08-25 10:05:00,30.29,30.43,29.93,30.42,1785700.0,22.7435,22.8486,22.4732,22.8411,1785700.0
2011-08-25 10:10:00,30.42,30.45,30.08,30.2,1125500.0,22.8411,22.8637,22.5858,22.6759,1125500.0
2011-08-25 10:15:00,30.21,30.26,29.97,30.05,1186500.0,22.6834,22.721,22.5032,22.5633,1186500.0
2011-08-25 10:20:00,30.05,30.1,29.6,29.84,1736800.0,22.5633,22.6009,22.2254,22.4056,1736800.0
2011-08-25 10:25:00,29.84,29.91,29.66,29.8,1141700.0,22.4056,22.4582,22.2705,22.3756,1141700.0
2011-08-25 10:30:00,29.79,29.89,29.47,29.74,1224400.0,22.3681,22.4432,22.1278,22.3305,1224400.0
2011-08-25 10:35:00,29.74,29.75,29.39,29.51,1068500.0,22.3305,22.3381,22.0677,22.1578,1068500.0
2011-08-25 10:40:00,29.53,29.74,29.48,29.52,880600.0,22.1729,22.3305,22.1353,22.1654,880600.0
2011-08-25 10:45:00,29.51,29.6,29.35,29.45,1162700.0,22.1578,22.2254,22.0377,22.1128,1162700.0
2011-08-25 10:50:00,29.45,29.61,29.36,29.54,1023700.0,22.1128,22.2329,22.0452,22.1804,1023700.0
2011-08-25 10:55:00,29.54,29.88,29.47,29.76,1269900.0,22.1804,22.4357,22.1278,22.3456,1269900.0
2011-08-25 11:00:00,29.74,29.87,29.59,29.67,613700.0,22.3305,22.4282,22.2179,22.278,613700.0
2011-08-25 11:05:00,29.66,29.68,29.32,29.32,856800.0,22.2705,22.2855,22.0152,22.0152,856800.0
2011-08-25 11:10:00,29.32,29.53,29.28,29.52,628000.0,22.0152,22.1729,21.9851,22.1654,628000.0
2011-08-25 11:15:00,29.51,29.61,29.39,29.42,638900.0,22.1578,22.2329,22.0677,22.0903,638900.0
2011-08-25 11:20:00,29.42,29.5,29.36,29.47,505200.0,22.0903,22.1503,22.0452,22.1278,505200.0
2011-08-25 11:25:00,29.48,29.55,29.36,29.43,493700.0,22.1353,22.1879,22.0452,22.0978,493700.0
2011-08-25 11:30:00,29.43,29.49,29.27,29.39,645200.0,22.0978,22.1428,21.9776,22.0677,645200.0
2011-08-25 11:35:00,29.39,29.43,29.19,29.22,784300.0,22.0677,22.0978,21.9176,21.9401,784300.0
2011-08-25 11:40:00,29.23,29.38,29.23,29.3,471400.0,21.9476,22.0602,21.9476,22.0002,471400.0
2011-08-25 11:45:00,29.31,29.33,29.25,29.3,372600.0,22.0077,22.0227,21.9626,22.0002,372600.0
2011-08-25 11:50:00,29.29,29.37,29.26,29.33,402000.0,21.9927,22.0527,21.9701,22.0227,402000.0
2011-08-25 11:55:00,29.32,29.44,29.31,29.38,452700.0,22.0152,22.1053,22.0077,22.0602,452700.0
2011-08-25 12:00:00,29.38,29.43,29.3,29.31,348200.0,22.0602,22.0978,22.0002,22.0077,348200.0
2011-08-25 12:05:00,29.32,29.32,29.13,29.18,345200.0,22.0152,22.0152,21.8725,21.9101,345200.0
2011-08-25 12:10:00,29.17,29.25,29.15,29.19,307400.0,21.9026,21.9626,21.8875,21.9176,307400.0
2011-08-25 12:15:00,29.19,29.2,29.07,29.14,579200.0,21.9176,21.9251,21.8275,21.88,579200.0
2011-08-25 12:20:00,29.14,29.18,29.06,29.15,441800.0,21.88,21.9101,21.82,21.8875,441800.0
2011-08-25 12:25:00,29.16,29.23,29.13,29.21,357700.0,21.895,21.9476,21.8725,21.9326,357700.0
2011-08-25 12:30:00,29.22,29.24,29.06,29.07,246600.0,21.9401,21.9551,21.82,21.8275,246600.0
2011-08-25 12:35:00,29.08,29.09,28.99,29.03,860100.0,21.835,21.8425,21.7674,21.7974,860100.0
2011-08-25 12:40:00,29.04,29.09,28.97,29.04,692800.0,21.8049,21.8425,21.7524,21.8049,692800.0
2011-08-25 12:45:00,29.04,29.08,28.97,29.03,793900.0,21.8049,21.835,21.7524,21.7974,793900.0
2011-08-25 12:50:00,29.03,29.15,28.97,29.15,968600.0,21.7974,21.8875,21.7524,21.8875,968600.0
2011-08-25 12:55:00,29.14,29.47,29.14,29.43,1355500.0,21.88,22.1278,21.88,22.0978,1355500.0
2011-08-25 13:00:00,29.43,29.55,29.35,29.42,703100.0,22.0978,22.1879,22.0377,22.0903,703100.0
2011-08-25 13:05:00,29.42,29.52,29.25,29.27,468800.0,22.0903,22.1654,21.9626,21.9776,468800.0
2011-08-25 13:10:00,29.28,29.46,29.26,29.42,565500.0,21.9851,22.1203,21.9701,22.0903,565500.0
2011-08-25 13:15:00,29.43,29.57,29.33,29.52,431000.0,22.0978,22.2029,22.0227,22.1654,431000.0
2011-08-25 13:20:00,29.52,29.78,29.52,29.58,638600.0,22.1654,22.3606,22.1654,22.2104,638600.0
2011-08-25 13:25:00,29.58,29.72,29.48,29.65,359600.0,22.2104,22.3155,22.1353,22.263,359600.0
2011-08-25 13:30:00,29.65,29.69,29.56,29.65,373800.0,22.263,22.293,22.1954,22.263,373800.0
2011-08-25 13:35:00,29.65,29.76,29.55,29.74,347900.0,22.263,22.3456,22.1879,22.3305,347900.0
2011-08-25 13:40:00,29.75,29.76,29.64,29.65,317700.0,22.3381,22.3456,22.2555,22.263,317700.0
2011-08-25 13:45:00,29.65,29.71,29.6,29.64,582200.0,22.263,22.308,22.2254,22.2555,582200.0
2011-08-25 13:50:00,29.64,29.72,29.6,29.61,329000.0,22.2555,22.3155,22.2254,22.2329,329000.0
2011-08-25 13:55:00,29.61,29.88,29.59,29.88,657300.0,22.2329,22.4357,22.2179,22.4357,657300.0
2011-08-25 14:00:00,29.87,29.94,29.75,29.76,803000.0,22.4282,22.4807,22.3381,22.3456,803000.0
2011-08-25 14:05:00,29.75,29.8,29.67,29.69,451300.0,22.3381,22.3756,22.278,22.293,451300.0
2011-08-25 14:10:00,29.7,29.74,29.62,29.67,386200.0,22.3005,22.3305,22.2404,22.278,386200.0
2011-08-25 14:15:00,29.67,29.9,29.65,29.9,406000.0,22.278,22.4507,22.263,22.4507,406000.0
2011-08-25 14:20:00,29.9,29.92,29.74,29.79,432400.0,22.4507,22.4657,22.3305,22.3681,432400.0
2011-08-25 14:25:00,29.78,29.78,29.61,29.65,663400.0,22.3606,22.3606,22.2329,22.263,663400.0
2011-08-25 14:30:00,29.66,29.84,29.63,29.84,542800.0,22.2705,22.4056,22.2479,22.4056,542800.0
2011-08-25 14:35:00,29.84,29.9,29.75,29.84,547700.0,22.4056,22.4507,22.3381,22.4056,547700.0
2011-08-25 14:40:00,29.83,29.86,29.77,29.82,632100.0,22.3981,22.4206,22.3531,22.3906,632100.0
2011-08-25 14:45:00,29.82,29.9,29.82,29.85,731100.0,22.3906,22.4507,22.3906,22.4131,731100.0
2011-08-25 14:50:00,29.85,29.88,29.7,29.77,880600.0,22.4131,22.4357,22.3005,22.3531,880600.0
2011-08-25 14:55:00,29.77,29.78,29.62,29.67,983900.0,22.3531,22.3606,22.2404,22.278,983900.0
2011-08-25 15:00:00,29.68,29.73,29.53,29.67,860100.0,22.2855,22.323,22.1729,22.278,860100.0
2011-08-25 15:05:00,29.67,29.8,29.67,29.76,456100.0,22.278,22.3756,22.278,22.3456,456100.0
2011-08-25 15:10:00,29.76,29.9,29.73,29.82,608600.0,22.3456,22.4507,22.323,22.3906,608600.0
2011-08-25 15:15:00,29.81,29.97,29.77,29.97,848000.0,22.3831,22.5032,22.3531,22.5032,848000.0
2011-08-25 15:20:00,29.97,30.12,29.95,30.09,942800.0,22.5032,22.6159,22.4882,22.5933,942800.0
2011-08-25 15:25:00,30.09,30.11,29.93,30.0,784200.0,22.5933,22.6084,22.4732,22.5258,784200.0
2011-08-25 15:30:00,30.01,30.05,29.86,29.89,939100.0,22.5333,22.5633,22.4206,22.4432,939100.0
2011-08-25 15:35:00,29.88,29.98,29.88,29.91,973600.0,22.4357,22.5108,22.4357,22.4582,973600.0
2011-08-25 15:40:00,29.9,29.9,29.58,29.63,1559400.0,22.4507,22.4507,22.2104,22.2479,1559400.0
2011-08-25 15:45:00,29.63,29.86,29.63,29.83,2271000.0,22.2479,22.4206,22.2479,22.3981,2271000.0
2011-08-25 15:50:00,29.83,29.84,29.54,29.72,2443900.0,22.3981,22.4056,22.1804,22.3155,2443900.0
2011-08-25 15:55:00,29.72,29.9,29.68,29.89,4333500.0,22.3155,22.4507,22.2855,22.4432,4333500.0
2011-08-26 09:30:00,29.5,29.52,29.07,29.41,1778700.0,22.1503,22.1654,21.8275,22.0828,1778700.0
2011-08-26 09:35:00,29.4,29.7,29.39,29.49,1093300.0,22.0753,22.3005,22.0677,22.1428,1093300.0
2011-08-26 09:40:00,29.48,29.7,29.44,29.49,670100.0,22.1353,22.3005,22.1053,22.1428,670100.0
2011-08-26 09:45:00,29.47,29.57,29.3,29.54,831800.0,22.1278,22.2029,22.0002,22.1804,831800.0
2011-08-26 09:50:00,29.55,29.6,29.37,29.46,767200.0,22.1879,22.2254,22.0527,22.1203,767200.0
2011-08-26 09:55:00,29.46,29.86,29.46,29.8,880600.0,22.1203,22.4206,22.1203,22.3756,880600.0
2011-08-26 10:00:00,29.79,29.82,29.22,29.35,1663400.0,22.3681,22.3906,21.9401,22.0377,1663400.0
2011-08-26 10:05:00,29.35,29.35,29.12,29.18,1698300.0,22.0377,22.0377,21.865,21.9101,1698300.0
2011-08-26 10:10:00,29.17,29.38,29.05,29.14,1039500.0,21.9026,22.0602,21.8125,21.88,1039500.0
2011-08-26 10:15:00,29.15,29.31,29.14,29.2,778700.0,21.8875,22.0077,21.88,21.9251,778700.0
2011-08-26 10:20:00,29.21,29.54,29.19,29.39,1190500.0,21.9326,22.1804,21.9176,22.0677,1190500.0
2011-08-26 10:25:00,29.39,29.77,29.36,29.53,994800.0,22.0677,22.3531,22.0452,22.1729,994800.0
2011-08-26 10:30:00,29.54,29.6,29.28,29.36,673300.0,22.1804,22.2254,21.9851,22.0452,673300.0
2011-08-26 10:35:00,29.37,29.48,29.28,29.37,838400.0,22.0527,22.1353,21.9851,22.0527,838400.0
2011-08-26 10:40:00,29.37,29.65,29.33,29.64,536300.0,22.0527,22.263,22.0227,22.2555,536300.0
2011-08-26 10:45:00,29.64,29.99,29.61,29.86,1215300.0,22.2555,22.5183,22.2329,22.4206,1215300.0
2011-08-26 10:50:00,29.85,29.92,29.65,29.66,646300.0,22.4131,22.4657,22.263,22.2705,646300.0
2011-08-26 10:55:00,29.65,29.78,29.61,29.65,467700.0,22.263,22.3606,22.2329,22.263,467700.0
2011-08-26 11:00:00,29.64,29.77,29.55,29.69,524600.0,22.2555,22.3531,22.1879,22.293,524600.0
2011-08-26 11:05:00,29.69,29.83,29.67,29.67,614500.0,22.293,22.3981,22.278,22.278,614500.0
2011-08-26 11:10:00,29.68,29.92,29.67,29.86,531800.0,22.2855,22.4657,22.278,22.4206,531800.0
2011-08-26 11:15:00,29.87,30.0,29.75,29.77,628000.0,22.4282,22.5258,22.3381,22.3531,628000.0
2011-08-26 11:20:00,29.76,29.9,29.74,29.79,328000.0,22.3456,22.4507,22.3305,22.3681,328000.0
2011-08-26 11:25:00,29.8,29.82,29.65,29.7,391000.0,22.3756,22.3906,22.263,22.3005,391000.0
2011-08-26 11:30:00,29.7,29.74,29.63,29.71,302000.0,22.3005,22.3305,22.2479,22.308,302000.0
2011-08-26 11:35:00,29.71,29.82,29.57,29.58,524300.0,22.308,22.3906,22.2029,22.2104,524300.0
2011-08-26 11:40:00,29.57,29.62,29.5,29.58,394100.0,22.2029,22.2404,22.1503,22.2104,394100.0
2011-08-26 11:45:00,29.59,29.66,29.54,29.6,311400.0,22.2179,22.2705,22.1804,22.2254,311400.0
2011-08-26 11:50:00,29.6,29.75,29.58,29.75,260600.0,22.2254,22.3381,22.2104,22.3381,260600.0
2011-08-26 11:55:00,29.74,29.79,29.7,29.75,324200.0,22.3305,22.3681,22.3005,22.3381,324200.0
2011-08-26 12:00:00,29.74,30.0,29.74,30.0,656600.0,22.3305,22.5258,22.3305,22.5258,656600.0
2011-08-26 12:05:00,29.99,30.2,29.98,30.17,1219100.0,22.5183,22.6759,22.5108,22.6534,1219100.0
2011-08-26 12:10:00,30.17,30.25,29.98,30.03,495700.0,22.6534,22.7135,22.5108,22.5483,495700.0
2011-08-26 12:15:00,30.02,30.07,29.93,30.0,654600.0,22.5408,22.5783,22.4732,22.5258,654600.0
2011-08-26 12:20:00,30.0,30.1,29.96,29.97,419900.0,22.5258,22.6009,22.4957,22.5032,419900.0
2011-08-26 12:25:00,29.98,30.09,29.94,30.08,502900.0,22.5108,22.5933,22.4807,22.5858,502900.0
2011-08-26 12:30:00,30.07,30.09,29.93,29.95,316600.0,22.5783,22.5933,22.4732,22.4882,316600.0
2011-08-26 12:35:00,29.95,29.97,29.88,29.92,324100.0,22.4882,22.5032,22.4357,22.4657,324100.0
2011-08-26 12:40:00,29.92,30.01,29.9,29.9,390000.0,22.4657,22.5333,22.4507,22.4507,390000.0
2011-08-26 12:45:00,29.9,29.92,29.85,29.9,502700.0,22.4507,22.4657,22.4131,22.4507,502700.0
2011-08-26 12:50:00,29.9,29.99,29.89,29.93,351900.0,22.4507,22.5183,22.4432,22.4732,351900.0
2011-08-26 12:55:00,29.93,30.0,29.91,29.97,463500.0,22.4732,22.5258,22.4582,22.5032,463500.0
2011-08-26 13:00:00,29.98,29.98,29.88,29.92,394900.0,22.5108,22.5108,22.4357,22.4657,394900.0
2011-08-26 13:05:00,29.92,30.04,29.92,30.0,350200.0,22.4657,22.5558,22.4657,22.5258,350200.0
2011-08-26 13:10:00,30.0,30.11,29.99,30.11,234900.0,22.5258,22.6084,22.5183,22.6084,234900.0
2011-08-26 13:15:00,30.11,30.14,30.04,30.05,238200.0,22.6084,22.6309,22.5558,22.5633,238200.0
2011-08-26 13:20:00,30.04,30.07,29.97,30.02,303700.0,22.5558,22.5783,22.5032,22.5408,303700.0
2011-08-26 13:25:00,30.02,30.09,30.02,30.09,209800.0,22.5408,22.5933,22.5408,22.5933,209800.0
2011-08-26 13:30:00,30.09,30.16,30.07,30.15,454700.0,22.5933,22.6459,22.5783,22.6384,454700.0
2011-08-26 13:35:00,30.15,30.23,30.08,30.09,464400.0,22.6384,22.6985,22.5858,22.5933,464400.0
2011-08-26 13:40:00,30.08,30.24,30.08,30.22,329300.0,22.5858,22.706,22.5858,22.691,329300.0
2011-08-26 13:45:00,30.21,30.23,30.11,30.15,420600.0,22.6834,22.6985,22.6084,22.6384,420600.0
2011-08-26 13:50:00,30.14,30.16,30.03,30.14,397200.0,22.6309,22.6459,22.5483,22.6309,397200.0
2011-08-26 13:55:00,30.14,30.15,30.04,30.06,198200.0,22.6309,22.6384,22.5558,22.5708,198200.0
2011-08-26 14:00:00,30.05,30.16,30.05,30.08,227100.0,22.5633,22.6459,22.5633,22.5858,227100.0
2011-08-26 14:05:00,30.07,30.08,29.97,30.01,324100.0,22.5783,22.5858,22.5032,22.5333,324100.0
2011-08-26 14:10:00,29.98,29.99,29.92,29.94,291100.0,22.5108,22.5183,22.4657,22.4807,291100.0
2011-08-26 14:15:00,29.95,29.99,29.89,29.93,234500.0,22.4882,22.5183,22.4432,22.4732,234500.0
2011-08-26 14:20:00,29.93,29.99,29.91,29.92,228600.0,22.4732,22.5183,22.4582,22.4657,228600.0
2011-08-26 14:25:00,29.93,29.95,29.8,29.8,299600.0,22.4732,22.4882,22.3756,22.3756,299600.0
2011-08-26 14:30:00,29.81,29.84,29.75,29.84,277900.0,22.3831,22.4056,22.3381,22.4056,277900.0
2011-08-26 14:35:00,29.84,29.84,29.68,29.73,297400.0,22.4056,22.4056,22.2855,22.323,297400.0
2011-08-26 14:40:00,29.74,29.86,29.74,29.81,340000.0,22.3305,22.4206,22.3305,22.3831,340000.0
2011-08-26 14:45:00,29.81,29.95,29.8,29.89,376100.0,22.3831,22.4882,22.3756,22.4432,376100.0
2011-08-26 14:50:00,29.89,29.93,29.82,29.84,314400.0,22.4432,22.4732,22.3906,22.4056,314400.0
2011-08-26 14:55:00,29.84,29.89,29.82,29.85,221700.0,22.4056,22.4432,22.3906,22.4131,221700.0
2011-08-26 15:00:00,29.86,29.86,29.75,29.78,478700.0,22.4206,22.4206,22.3381,22.3606,478700.0
2011-08-26 15:05:00,29.76,29.76,29.65,29.67,482800.0,22.3456,22.3456,22.263,22.278,482800.0
2011-08-26 15:10:00,29.66,29.7,29.62,29.69,353300.0,22.2705,22.3005,22.2404,22.293,353300.0
2011-08-26 15:15:00,29.69,29.69,29.59,29.63,416600.0,22.293,22.293,22.2179,22.2479,416600.0
2011-08-26 15:20:00,29.63,29.67,29.59,29.6,278900.0,22.2479,22.278,22.2179,22.2254,278900.0
2011-08-26 15:25:00,29.6,29.71,29.59,29.67,464400.0,22.2254,22.308,22.2179,22.278,464400.0
2011-08-26 15:30:00,29.67,29.7,29.59,29.69,372700.0,22.278,22.3005,22.2179,22.293,372700.0
2011-08-26 15:35:00,29.7,29.83,29.65,29.81,552600.0,22.3005,22.3981,22.263,22.3831,552600.0
2011-08-26 15:40:00,29.8,29.84,29.69,29.71,916000.0,22.3756,22.4056,22.293,22.308,916000.0
2011-08-26 15:45:00,29.71,29.73,29.66,29.71,1408400.0,22.308,22.323,22.2705,22.308,1408400.0
2011-08-26 15:50:00,29.7,29.75,29.68,29.74,958900.0,22.3005,22.3381,22.2855,22.3305,958900.0
2011-08-26 15:55:00,29.74,29.88,29.74,29.84,2141700.0,22.3305,22.4357,22.3305,22.4056,2141700.0
2011-08-29 09:30:00,30.57,30.79,30.51,30.68,1333400.0,22.9538,23.1189,22.9087,23.0364,1333400.0
2011-08-29 09:35:00,30.67,30.68,30.33,30.39,1001800.0,23.0288,23.0364,22.7736,22.8186,1001800.0
2011-08-29 09:40:00,30.39,30.61,30.31,30.46,849900.0,22.8186,22.9838,22.7585,22.8712,849900.0
2011-08-29 09:45:00,30.46,30.68,30.44,30.62,749800.0,22.8712,23.0364,22.8561,22.9913,749800.0
2011-08-29 09:50:00,30.61,30.68,30.54,30.59,459400.0,22.9838,23.0364,22.9312,22.9688,459400.0
2011-08-29 09:55:00,30.6,30.64,30.5,30.62,407000.0,22.9763,23.0063,22.9012,22.9913,407000.0
2011-08-29 10:00:00,30.6,30.7,30.53,30.59,551800.0,22.9763,23.0514,22.9237,22.9688,551800.0
2011-08-29 10:05:00,30.59,30.76,30.59,30.71,665100.0,22.9688,23.0964,22.9688,23.0589,665100.0
2011-08-29 10:10:00,30.72,30.9,30.67,30.82,802800.0,23.0664,23.2015,23.0288,23.1415,802800.0
2011-08-29 10:15:00,30.84,30.85,30.76,30.82,272700.0,23.1565,23.164,23.0964,23.1415,272700.0
2011-08-29 10:20:00,30.82,30.94,30.8,30.91,428300.0,23.1415,23.2316,23.1265,23.209,428300.0
2011-08-29 10:25:00,30.91,30.93,30.8,30.81,361200.0,23.209,23.2241,23.1265,23.134,361200.0
2011-08-29 10:30:00,30.8,30.93,30.8,30.92,304800.0,23.1265,23.2241,23.1265,23.2166,304800.0
2011-08-29 10:35:00,30.92,30.98,30.87,30.93,412400.0,23.2166,23.2616,23.179,23.2241,412400.0
2011-08-29 10:40:00,30.93,30.97,30.84,30.88,590900.0,23.2241,23.2541,23.1565,23.1865,590900.0
2011-08-29 10:45:00,30.88,30.91,30.85,30.86,274200.0,23.1865,23.209,23.164,23.1715,274200.0
2011-08-29 10:50:00,30.86,30.97,30.82,30.94,364900.0,23.1715,23.2541,23.1415,23.2316,364900.0
2011-08-29 10:55:00,30.94,30.95,30.89,30.93,219800.0,23.2316,23.2391,23.194,23.2241,219800.0
2011-08-29 11:00:00,30.93,30.94,30.85,30.9,305200.0,23.2241,23.2316,23.164,23.2015,305200.0
2011-08-29 11:05:00,30.89,30.98,30.83,30.94,2300100.0,23.194,23.2616,23.149,23.2316,2300100.0
2011-08-29 11:10:00,30.94,30.97,30.89,30.89,360300.0,23.2316,23.2541,23.194,23.194,360300.0
2011-08-29 11:15:00,30.91,30.96,30.89,30.91,165200.0,23.209,23.2466,23.194,23.209,165200.0
2011-08-29 11:20:00,30.91,30.92,30.87,30.9,162800.0,23.209,23.2166,23.179,23.2015,162800.0
2011-08-29 11:25:00,30.89,30.93,30.87,30.89,278800.0,23.194,23.2241,23.179,23.194,278800.0
2011-08-29 11:30:00,30.9,30.93,30.88,30.91,194900.0,23.2015,23.2241,23.1865,23.209,194900.0
2011-08-29 11:35:00,30.91,30.96,30.88,30.91,401000.0,23.209,23.2466,23.1865,23.209,401000.0
2011-08-29 11:40:00,30.91,30.94,30.87,30.92,312300.0,23.209,23.2316,23.179,23.2166,312300.0
2011-08-29 11:45:00,30.92,30.96,30.92,30.95,192500.0,23.2166,23.2466,23.2166,23.2391,192500.0
2011-08-29 11:50:00,30.96,30.96,30.91,30.91,192300.0,23.2466,23.2466,23.209,23.209,192300.0
2011-08-29 11:55:00,30.92,30.92,30.83,30.83,359700.0,23.2166,23.2166,23.149,23.149,359700.0
2011-08-29 12:00:00,30.83,30.94,30.82,30.94,323700.0,23.149,23.2316,23.1415,23.2316,323700.0
2011-08-29 12:05:00,30.93,30.99,30.92,30.98,397500.0,23.2241,23.2691,23.2166,23.2616,397500.0
2011-08-29 12:10:00,30.99,30.99,30.96,30.98,287300.0,23.2691,23.2691,23.2466,23.2616,287300.0
2011-08-29 12:15:00,30.98,31.0,30.97,31.0,149000.0,23.2616,23.2766,23.2541,23.2766,149000.0
2011-08-29 12:20:00,30.99,31.0,30.97,30.98,382000.0,23.2691,23.2766,23.2541,23.2616,382000.0
2011-08-29 12:25:00,30.99,30.99,30.96,30.96,209200.0,23.2691,23.2691,23.2466,23.2466,209200.0
2011-08-29 12:30:00,30.97,30.97,30.94,30.96,169300.0,23.2541,23.2541,23.2316,23.2466,169300.0
2011-08-29 12:35:00,30.96,30.99,30.96,30.98,149700.0,23.2466,23.2691,23.2466,23.2616,149700.0
2011-08-29 12:40:00,30.98,31.0,30.96,31.0,982100.0,23.2616,23.2766,23.2466,23.2766,982100.0
2011-08-29 12:45:00,31.0,31.03,30.92,30.92,721000.0,23.2766,23.2992,23.2166,23.2166,721000.0
2011-08-29 12:50:00,30.92,30.97,30.91,30.97,204700.0,23.2166,23.2541,23.209,23.2541,204700.0
2011-08-29 12:55:00,30.97,30.97,30.92,30.93,173500.0,23.2541,23.2541,23.2166,23.2241,173500.0
2011-08-29 13:00:00,30.93,30.95,30.91,30.95,97600.0,23.2241,23.2391,23.209,23.2391,97600.0
2011-08-29 13:05:00,30.94,30.98,30.94,30.98,306800.0,23.2316,23.2616,23.2316,23.2616,306800.0
2011-08-29 13:10:00,30.98,31.0,30.97,30.98,186500.0,23.2616,23.2766,23.2541,23.2616,186500.0
2011-08-29 13:15:00,30.97,31.0,30.97,30.99,144100.0,23.2541,23.2766,23.2541,23.2691,144100.0
2011-08-29 13:20:00,30.99,31.0,30.97,30.98,146800.0,23.2691,23.2766,23.2541,23.2616,146800.0
2011-08-29 13:25:00,30.98,30.98,30.94,30.94,250100.0,23.2616,23.2616,23.2316,23.2316,250100.0
2011-08-29 13:30:00,30.94,30.95,30.91,30.95,165300.0,23.2316,23.2391,23.209,23.2391,165300.0
2011-08-29 13:35:00,30.95,30.96,30.92,30.96,141300.0,23.2391,23.2466,23.2166,23.2466,141300.0
2011-08-29 13:40:00,30.95,30.97,30.92,30.93,165200.0,23.2391,23.2541,23.2166,23.2241,165200.0
2011-08-29 13:45:00,30.94,30.94,30.88,30.9,202700.0,23.2316,23.2316,23.1865,23.2015,202700.0
2011-08-29 13:50:00,30.89,30.94,30.88,30.9,193600.0,23.194,23.2316,23.1865,23.2015,193600.0
2011-08-29 13:55:00,30.91,30.95,30.9,30.94,183200.0,23.209,23.2391,23.2015,23.2316,183200.0
2011-08-29 14:00:00,30.94,30.98,30.93,30.98,277000.0,23.2316,23.2616,23.2241,23.2616,277000.0
2011-08-29 14:05:00,30.98,30.98,30.96,30.98,134000.0,23.2616,23.2616,23.2466,23.2616,134000.0
2011-08-29 14:10:00,30.98,31.0,30.98,30.99,179100.0,23.2616,23.2766,23.2616,23.2691,179100.0
2011-08-29 14:15:00,30.99,31.0,30.95,30.96,314600.0,23.2691,23.2766,23.2391,23.2466,314600.0
2011-08-29 14:20:00,30.96,30.99,30.96,30.97,170100.0,23.2466,23.2691,23.2466,23.2541,170100.0
2011-08-29 14:25:00,30.97,31.0,30.97,31.0,205700.0,23.2541,23.2766,23.2541,23.2766,205700.0
2011-08-29 14:30:00,31.0,31.06,30.98,31.05,862700.0,23.2766,23.3217,23.2616,23.3142,862700.0
2011-08-29 14:35:00,31.06,31.08,31.04,31.08,399200.0,23.3217,23.3367,23.3067,23.3367,399200.0
2011-08-29 14:40:00,31.09,31.1,31.03,31.04,288600.0,23.3442,23.3517,23.2992,23.3067,288600.0
2011-08-29 14:45:00,31.04,31.12,31.04,31.12,201400.0,23.3067,23.3667,23.3067,23.3667,201400.0
2011-08-29 14:50:00,31.11,31.13,31.07,31.09,249500.0,23.3592,23.3742,23.3292,23.3442,249500.0
2011-08-29 14:55:00,31.08,31.09,31.01,31.04,335200.0,23.3367,23.3442,23.2841,23.3067,335200.0
2011-08-29 15:00:00,31.05,31.1,31.05,31.1,201000.0,23.3142,23.3517,23.3142,23.3517,201000.0
2011-08-29 15:05:00,31.1,31.12,31.03,31.04,252500.0,23.3517,23.3667,23.2992,23.3067,252500.0
2011-08-29 15:10:00,31.05,31.1,31.04,31.1,185100.0,23.3142,23.3517,23.3067,23.3517,185100.0
2011-08-29 15:15:00,31.1,31.13,31.06,31.07,322600.0,23.3517,23.3742,23.3217,23.3292,322600.0
2011-08-29 15:20:00,31.07,31.16,31.06,31.12,327700.0,23.3292,23.3968,23.3217,23.3667,327700.0
2011-08-29 15:25:00,31.13,31.14,31.09,31.13,289700.0,23.3742,23.3817,23.3442,23.3742,289700.0
2011-08-29 15:30:00,31.13,31.2,31.12,31.2,585000.0,23.3742,23.4268,23.3667,23.4268,585000.0
2011-08-29 15:35:00,31.2,31.2,31.14,31.19,335100.0,23.4268,23.4268,23.3817,23.4193,335100.0
2011-08-29 15:40:00,31.19,31.24,31.18,31.22,835900.0,23.4193,23.4568,23.4118,23.4418,835900.0
2011-08-29 15:45:00,31.22,31.25,31.2,31.24,930900.0,23.4418,23.4643,23.4268,23.4568,930900.0
2011-08-29 15:50:00,31.24,31.24,31.17,31.2,806200.0,23.4568,23.4568,23.4043,23.4268,806200.0
2011-08-29 15:55:00,31.2,31.29,31.19,31.28,2150100.0,23.4268,23.4944,23.4193,23.4869,2150100.0
2011-08-30 09:30:00,31.0,31.1,30.85,31.1,1020600.0,23.2766,23.3517,23.164,23.3517,1020600.0
2011-08-30 09:35:00,31.1,31.27,31.09,31.25,684200.0,23.3517,23.4794,23.3442,23.4643,684200.0
2011-08-30 09:40:00,31.25,31.27,31.1,31.15,576800.0,23.4643,23.4794,23.3517,23.3893,576800.0
2011-08-30 09:45:00,31.15,31.17,30.91,30.92,675100.0,23.3893,23.4043,23.209,23.2166,675100.0
2011-08-30 09:50:00,30.92,30.94,30.76,30.8,697900.0,23.2166,23.2316,23.0964,23.1265,697900.0
2011-08-30 09:55:00,30.81,30.86,30.72,30.8,600800.0,23.134,23.1715,23.0664,23.1265,600800.0
2011-08-30 10:00:00,30.77,30.81,30.45,30.46,1692900.0,23.1039,23.134,22.8637,22.8712,1692900.0
2011-08-30 10:05:00,30.46,30.81,30.45,30.79,908200.0,22.8712,23.134,22.8637,23.1189,908200.0
2011-08-30 10:10:00,30.8,30.95,30.71,30.92,482500.0,23.1265,23.2391,23.0589,23.2166,482500.0
2011-08-30 10:15:00,30.91,30.92,30.84,30.86,449800.0,23.209,23.2166,23.1565,23.1715,449800.0
2011-08-30 10:20:00,30.86,30.87,30.72,30.85,351600.0,23.1715,23.179,23.0664,23.164,351600.0
2011-08-30 10:25:00,30.85,30.89,30.78,30.87,237700.0,23.164,23.194,23.1114,23.179,237700.0
2011-08-30 10:30:00,30.87,31.02,30.82,30.96,493900.0,23.179,23.2916,23.1415,23.2466,493900.0
2011-08-30 10:35:00,30.96,30.98,30.87,30.97,262000.0,23.2466,23.2616,23.179,23.2541,262000.0
2011-08-30 10:40:00,30.96,30.99,30.87,30.88,337300.0,23.2466,23.2691,23.179,23.1865,337300.0
2011-08-30 10:45:00,30.88,30.93,30.82,30.85,281000.0,23.1865,23.2241,23.1415,23.164,281000.0
2011-08-30 10:50:00,30.85,30.88,30.81,30.82,230200.0,23.164,23.1865,23.134,23.1415,230200.0
2011-08-30 10:55:00,30.82,30.92,30.81,30.85,286200.0,23.1415,23.2166,23.134,23.164,286200.0
2011-08-30 11:00:00,30.85,30.89,30.79,30.84,209300.0,23.164,23.194,23.1189,23.1565,209300.0
2011-08-30 11:05:00,30.85,30.9,30.84,30.87,190600.0,23.164,23.2015,23.1565,23.179,190600.0
2011-08-30 11:10:00,30.88,30.97,30.84,30.95,323700.0,23.1865,23.2541,23.1565,23.2391,323700.0
2011-08-30 11:15:00,30.96,30.99,30.86,30.87,314800.0,23.2466,23.2691,23.1715,23.179,314800.0
2011-08-30 11:20:00,30.87,30.88,30.8,30.87,374900.0,23.179,23.1865,23.1265,23.179,374900.0
2011-08-30 11:25:00,30.87,31.0,30.82,30.95,361500.0,23.179,23.2766,23.1415,23.2391,361500.0
2011-08-30 11:30:00,30.94,31.02,30.94,31.01,456700.0,23.2316,23.2916,23.2316,23.2841,456700.0
2011-08-30 11:35:00,31.0,31.25,30.98,31.18,551800.0,23.2766,23.4643,23.2616,23.4118,551800.0
2011-08-30 11:40:00,31.18,31.29,31.17,31.28,543800.0,23.4118,23.4944,23.4043,23.4869,543800.0
2011-08-30 11:45:00,31.27,31.28,31.11,31.11,388500.0,23.4794,23.4869,23.3592,23.3592,388500.0
2011-08-30 11:50:00,31.12,31.16,31.01,31.02,312500.0,23.3667,23.3968,23.2841,23.2916,312500.0
2011-08-30 11:55:00,31.02,31.15,31.02,31.12,255900.0,23.2916,23.3893,23.2916,23.3667,255900.0
2011-08-30 12:00:00,31.12,31.16,31.06,31.1,263300.0,23.3667,23.3968,23.3217,23.3517,263300.0
2011-08-30 12:05:00,31.1,31.14,31.06,31.06,200700.0,23.3517,23.3817,23.3217,23.3217,200700.0
2011-08-30 12:10:00,31.07,31.15,31.05,31.07,190000.0,23.3292,23.3893,23.3142,23.3292,190000.0
2011-08-30 12:15:00,31.07,31.08,31.03,31.06,165900.0,23.3292,23.3367,23.2992,23.3217,165900.0
2011-08-30 12:20:00,31.06,31.1,31.04,31.07,151900.0,23.3217,23.3517,23.3067,23.3292,151900.0
2011-08-30 12:25:00,31.06,31.08,30.95,30.96,181100.0,23.3217,23.3367,23.2391,23.2466,181100.0
2011-08-30 12:30:00,30.96,30.96,30.9,30.91,187200.0,23.2466,23.2466,23.2015,23.209,187200.0
2011-08-30 12:35:00,30.91,30.93,30.82,30.84,354200.0,23.209,23.2241,23.1415,23.1565,354200.0
2011-08-30 12:40:00,30.83,30.84,30.72,30.76,476400.0,23.149,23.1565,23.0664,23.0964,476400.0
2011-08-30 12:45:00,30.75,30.8,30.75,30.79,234100.0,23.0889,23.1265,23.0889,23.1189,234100.0
2011-08-30 12:50:00,30.79,30.89,30.79,30.85,201500.0,23.1189,23.194,23.1189,23.164,201500.0
2011-08-30 12:55:00,30.84,30.84,30.74,30.79,180000.0,23.1565,23.1565,23.0814,23.1189,180000.0
2011-08-30 13:00:00,30.79,30.8,30.72,30.72,135200.0,23.1189,23.1265,23.0664,23.0664,135200.0
2011-08-30 13:05:00,30.72,30.83,30.71,30.81,170200.0,23.0664,23.149,23.0589,23.134,170200.0
2011-08-30 13:10:00,30.8,30.87,30.75,30.87,167500.0,23.1265,23.179,23.0889,23.179,167500.0
2011-08-30 13:15:00,30.86,30.88,30.77,30.79,192100.0,23.1715,23.1865,23.1039,23.1189,192100.0
2011-08-30 13:20:00,30.79,30.87,30.79,30.85,163500.0,23.1189,23.179,23.1189,23.164,163500.0
2011-08-30 13:25:00,30.85,30.85,30.78,30.81,158300.0,23.164,23.164,23.1114,23.134,158300.0
2011-08-30 13:30:00,30.81,30.81,30.7,30.71,173000.0,23.134,23.134,23.0514,23.0589,173000.0
2011-08-30 13:35:00,30.71,30.76,30.7,30.75,95200.0,23.0589,23.0964,23.0514,23.0889,95200.0
2011-08-30 13:40:00,30.75,30.77,30.72,30.73,125000.0,23.0889,23.1039,23.0664,23.0739,125000.0
2011-08-30 13:45:00,30.74,30.81,30.71,30.78,162100.0,23.0814,23.134,23.0589,23.1114,162100.0
2011-08-30 13:50:00,30.78,30.83,30.72,30.79,198400.0,23.1114,23.149,23.0664,23.1189,198400.0
2011-08-30 13:55:00,30.8,30.84,30.77,30.8,138800.0,23.1265,23.1565,23.1039,23.1265,138800.0
2011-08-30 14:00:00,30.8,30.9,30.73,30.77,458800.0,23.1265,23.2015,23.0739,23.1039,458800.0
2011-08-30 14:05:00,30.77,30.83,30.72,30.83,227700.0,23.1039,23.149,23.0664,23.149,227700.0
2011-08-30 14:10:00,30.83,30.94,30.73,30.94,300800.0,23.149,23.2316,23.0739,23.2316,300800.0
2011-08-30 14:15:00,30.93,30.99,30.91,30.92,223900.0,23.2241,23.2691,23.209,23.2166,223900.0
2011-08-30 14:20:00,30.92,31.0,30.89,30.96,230900.0,23.2166,23.2766,23.194,23.2466,230900.0
2011-08-30 14:25:00,30.97,31.01,30.92,31.01,221600.0,23.2541,23.2841,23.2166,23.2841,221600.0
2011-08-30 14:30:00,31.01,31.05,30.98,31.04,273500.0,23.2841,23.3142,23.2616,23.3067,273500.0
2011-08-30 14:35:00,31.04,31.04,30.94,30.99,236100.0,23.3067,23.3067,23.2316,23.2691,236100.0
2011-08-30 14:40:00,30.98,31.04,30.95,30.99,113800.0,23.2616,23.3067,23.2391,23.2691,113800.0
2011-08-30 14:45:00,30.99,31.01,30.93,30.96,236500.0,23.2691,23.2841,23.2241,23.2466,236500.0
2011-08-30 14:50:00,30.96,31.01,30.86,30.93,241900.0,23.2466,23.2841,23.1715,23.2241,241900.0
2011-08-30 14:55:00,30.93,30.99,30.87,30.98,261600.0,23.2241,23.2691,23.179,23.2616,261600.0
2011-08-30 15:00:00,30.97,30.98,30.89,30.94,211500.0,23.2541,23.2616,23.194,23.2316,211500.0
2011-08-30 15:05:00,30.93,31.0,30.9,30.99,220700.0,23.2241,23.2766,23.2015,23.2691,220700.0
2011-08-30 15:10:00,30.98,30.99,30.94,30.98,156400.0,23.2616,23.2691,23.2316,23.2616,156400.0
2011-08-30 15:15:00,30.99,31.03,30.97,31.01,216300.0,23.2691,23.2992,23.2541,23.2841,216300.0
2011-08-30 15:20:00,31.0,31.01,30.94,30.97,182800.0,23.2766,23.2841,23.2316,23.2541,182800.0
2011-08-30 15:25:00,30.98,31.03,30.96,31.02,266100.0,23.2616,23.2992,23.2466,23.2916,266100.0
2011-08-30 15:30:00,31.02,31.14,31.0,31.13,391100.0,23.2916,23.3817,23.2766,23.3742,391100.0
2011-08-30 15:35:00,31.14,31.18,31.11,31.14,395500.0,23.3817,23.4118,23.3592,23.3817,395500.0
2011-08-30 15:40:00,31.15,31.19,31.11,31.13,608500.0,23.3893,23.4193,23.3592,23.3742,608500.0
2011-08-30 15:45:00,31.14,31.15,31.04,31.13,714400.0,23.3817,23.3893,23.3067,23.3742,714400.0
2011-08-30 15:50:00,31.12,31.16,31.05,31.07,804900.0,23.3667,23.3968,23.3142,23.3292,804900.0
2011-08-30 15:55:00,31.07,31.07,30.92,30.92,1970900.0,23.3292,23.3292,23.2166,23.2166,1970900.0
2011-08-31 09:30:00,31.23,31.43,31.14,31.21,1175000.0,23.4493,23.5995,23.3817,23.4343,1175000.0
2011-08-31 09:35:00,31.21,31.27,30.96,31.11,1234100.0,23.4343,23.4794,23.2466,23.3592,1234100.0
2011-08-31 09:40:00,31.1,31.25,31.01,31.23,731900.0,23.3517,23.4643,23.2841,23.4493,731900.0
2011-08-31 09:45:00,31.23,31.35,31.17,31.21,1014700.0,23.4493,23.5394,23.4043,23.4343,1014700.0
2011-08-31 09:50:00,31.2,31.32,31.18,31.28,555800.0,23.4268,23.5169,23.4118,23.4869,555800.0
2011-08-31 09:55:00,31.28,31.33,31.21,31.28,354400.0,23.4869,23.5244,23.4343,23.4869,354400.0
2011-08-31 10:00:00,31.28,31.44,31.25,31.28,772800.0,23.4869,23.607,23.4643,23.4869,772800.0
2011-08-31 10:05:00,31.3,31.39,31.26,31.38,440400.0,23.5019,23.5695,23.4718,23.562,440400.0
2011-08-31 10:10:00,31.39,31.48,31.3,31.42,454500.0,23.5695,23.637,23.5019,23.592,454500.0
2011-08-31 10:15:00,31.4,31.54,31.4,31.5,779600.0,23.577,23.6821,23.577,23.6521,779600.0
2011-08-31 10:20:00,31.49,31.52,31.45,31.45,547900.0,23.6445,23.6671,23.6145,23.6145,547900.0
2011-08-31 10:25:00,31.44,31.44,31.37,31.4,399400.0,23.607,23.607,23.5544,23.577,399400.0
2011-08-31 10:30:00,31.4,31.41,31.31,31.34,524200.0,23.577,23.5845,23.5094,23.5319,524200.0
2011-08-31 10:35:00,31.34,31.39,31.33,31.38,240800.0,23.5319,23.5695,23.5244,23.562,240800.0
2011-08-31 10:40:00,31.38,31.38,31.27,31.31,342500.0,23.562,23.562,23.4794,23.5094,342500.0
2011-08-31 10:45:00,31.31,31.37,31.24,31.27,347200.0,23.5094,23.5544,23.4568,23.4794,347200.0
2011-08-31 10:50:00,31.27,31.3,31.21,31.25,333000.0,23.4794,23.5019,23.4343,23.4643,333000.0
2011-08-31 10:55:00,31.25,31.26,31.2,31.22,271800.0,23.4643,23.4718,23.4268,23.4418,271800.0
2011-08-31 11:00:00,31.21,31.25,31.12,31.21,382800.0,23.4343,23.4643,23.3667,23.4343,382800.0
2011-08-31 11:05:00,31.21,31.24,31.18,31.21,512400.0,23.4343,23.4568,23.4118,23.4343,512400.0
2011-08-31 11:10:00,31.21,31.33,31.19,31.31,436100.0,23.4343,23.5244,23.4193,23.5094,436100.0
2011-08-31 11:15:00,31.31,31.34,31.26,31.27,319900.0,23.5094,23.5319,23.4718,23.4794,319900.0
2011-08-31 11:20:00,31.27,31.27,31.13,31.16,371600.0,23.4794,23.4794,23.3742,23.3968,371600.0
2011-08-31 11:25:00,31.16,31.2,31.12,31.15,440300.0,23.3968,23.4268,23.3667,23.3893,440300.0
2011-08-31 11:30:00,31.16,31.16,31.09,31.09,404300.0,23.3968,23.3968,23.3442,23.3442,404300.0
2011-08-31 11:35:00,31.09,31.2,31.09,31.18,330100.0,23.3442,23.4268,23.3442,23.4118,330100.0
2011-08-31 11:40:00,31.18,31.24,31.16,31.19,287200.0,23.4118,23.4568,23.3968,23.4193,287200.0
2011-08-31 11:45:00,31.19,31.19,31.15,31.16,178400.0,23.4193,23.4193,23.3893,23.3968,178400.0
2011-08-31 11:50:00,31.16,31.19,31.11,31.13,224300.0,23.3968,23.4193,23.3592,23.3742,224300.0
2011-08-31 11:55:00,31.14,31.14,31.07,31.08,173000.0,23.3817,23.3817,23.3292,23.3367,173000.0
2011-08-31 12:00:00,31.08,31.16,31.08,31.15,309700.0,23.3367,23.3968,23.3367,23.3893,309700.0
2011-08-31 12:05:00,31.15,31.18,31.14,31.17,165200.0,23.3893,23.4118,23.3817,23.4043,165200.0
2011-08-31 12:10:00,31.17,31.23,31.15,31.23,212400.0,23.4043,23.4493,23.3893,23.4493,212400.0
2011-08-31 12:15:00,31.22,31.23,31.18,31.21,190500.0,23.4418,23.4493,23.4118,23.4343,190500.0
2011-08-31 12:20:00,31.2,31.27,31.2,31.27,140500.0,23.4268,23.4794,23.4268,23.4794,140500.0
2011-08-31 12:25:00,31.27,31.28,31.22,31.22,138700.0,23.4794,23.4869,23.4418,23.4418,138700.0
2011-08-31 12:30:00,31.22,31.33,31.21,31.33,273400.0,23.4418,23.5244,23.4343,23.5244,273400.0
2011-08-31 12:35:00,31.33,31.35,31.27,31.27,254600.0,23.5244,23.5394,23.4794,23.4794,254600.0
2011-08-31 12:40:00,31.28,31.29,31.23,31.23,219100.0,23.4869,23.4944,23.4493,23.4493,219100.0
2011-08-31 12:45:00,31.22,31.23,31.2,31.21,135100.0,23.4418,23.4493,23.4268,23.4343,135100.0
2011-08-31 12:50:00,31.21,31.28,31.2,31.25,188300.0,23.4343,23.4869,23.4268,23.4643,188300.0
2011-08-31 12:55:00,31.26,31.28,31.25,31.27,99700.0,23.4718,23.4869,23.4643,23.4794,99700.0
2011-08-31 13:00:00,31.28,31.31,31.25,31.26,201600.0,23.4869,23.5094,23.4643,23.4718,201600.0
2011-08-31 13:05:00,31.25,31.29,31.24,31.24,190600.0,23.4643,23.4944,23.4568,23.4568,190600.0
2011-08-31 13:10:00,31.24,31.29,31.23,31.26,177500.0,23.4568,23.4944,23.4493,23.4718,177500.0
2011-08-31 13:15:00,31.26,31.26,31.2,31.23,224200.0,23.4718,23.4718,23.4268,23.4493,224200.0
2011-08-31 13:20:00,31.23,31.24,31.15,31.16,270300.0,23.4493,23.4568,23.3893,23.3968,270300.0
2011-08-31 13:25:00,31.16,31.2,31.15,31.2,162400.0,23.3968,23.4268,23.3893,23.4268,162400.0
2011-08-31 13:30:00,31.21,31.23,31.16,31.2,133000.0,23.4343,23.4493,23.3968,23.4268,133000.0
2011-08-31 13:35:00,31.2,31.25,31.19,31.23,120700.0,23.4268,23.4643,23.4193,23.4493,120700.0
2011-08-31 13:40:00,31.23,31.25,31.19,31.21,97600.0,23.4493,23.4643,23.4193,23.4343,97600.0
2011-08-31 13:45:00,31.2,31.2,31.16,31.17,140600.0,23.4268,23.4268,23.3968,23.4043,140600.0
2011-08-31 13:50:00,31.17,31.18,31.15,31.15,150100.0,23.4043,23.4118,23.3893,23.3893,150100.0
2011-08-31 13:55:00,31.15,31.16,31.1,31.13,256900.0,23.3893,23.3968,23.3517,23.3742,256900.0
2011-08-31 14:00:00,31.12,31.16,31.08,31.1,228900.0,23.3667,23.3968,23.3367,23.3517,228900.0
2011-08-31 14:05:00,31.1,31.11,31.05,31.09,153200.0,23.3517,23.3592,23.3142,23.3442,153200.0
2011-08-31 14:10:00,31.09,31.1,31.0,31.0,208500.0,23.3442,23.3517,23.2766,23.2766,208500.0
2011-08-31 14:15:00,31.0,31.06,31.0,31.01,223900.0,23.2766,23.3217,23.2766,23.2841,223900.0
2011-08-31 14:20:00,31.01,31.04,31.0,31.04,240300.0,23.2841,23.3067,23.2766,23.3067,240300.0
2011-08-31 14:25:00,31.03,31.05,31.01,31.02,279100.0,23.2992,23.3142,23.2841,23.2916,279100.0
2011-08-31 14:30:00,31.02,31.02,30.93,30.93,349400.0,23.2916,23.2916,23.2241,23.2241,349400.0
2011-08-31 14:35:00,30.93,31.01,30.86,30.94,523100.0,23.2241,23.2841,23.1715,23.2316,523100.0
2011-08-31 14:40:00,30.95,30.95,30.84,30.87,438100.0,23.2391,23.2391,23.1565,23.179,438100.0
2011-08-31 14:45:00,30.87,30.93,30.87,30.92,312400.0,23.179,23.2241,23.179,23.2166,312400.0
2011-08-31 14:50:00,30.93,30.93,30.8,30.8,454800.0,23.2241,23.2241,23.1265,23.1265,454800.0
2011-08-31 14:55:00,30.8,30.91,30.77,30.91,425400.0,23.1265,23.209,23.1039,23.209,425400.0
2011-08-31 15:00:00,30.9,31.02,30.87,31.0,485100.0,23.2015,23.2916,23.179,23.2766,485100.0
2011-08-31 15:05:00,31.0,31.12,31.0,31.05,497500.0,23.2766,23.3667,23.2766,23.3142,497500.0
2011-08-31 15:10:00,31.05,31.05,30.87,30.89,482600.0,23.3142,23.3142,23.179,23.194,482600.0
2011-08-31 15:15:00,30.88,30.9,30.76,30.82,544500.0,23.1865,23.2015,23.0964,23.1415,544500.0
2011-08-31 15:20:00,30.82,30.96,30.81,30.96,415100.0,23.1415,23.2466,23.134,23.2466,415100.0
2011-08-31 15:25:00,30.96,30.99,30.89,30.98,255600.0,23.2466,23.2691,23.194,23.2616,255600.0
2011-08-31 15:30:00,30.98,31.04,30.93,30.95,285900.0,23.2616,23.3067,23.2241,23.2391,285900.0
2011-08-31 15:35:00,30.95,31.06,30.95,30.98,512500.0,23.2391,23.3217,23.2391,23.2616,512500.0
2011-08-31 15:40:00,30.98,31.09,30.97,31.09,598600.0,23.2616,23.3442,23.2541,23.3442,598600.0
2011-08-31 15:45:00,31.09,31.17,31.04,31.15,776700.0,23.3442,23.4043,23.3067,23.3893,776700.0
2011-08-31 15:50:00,31.16,31.18,31.06,31.06,991500.0,23.3968,23.4118,23.3217,23.3217,991500.0
2011-08-31 15:55:00,31.07,31.11,30.88,31.03,1806100.0,23.3292,23.3592,23.1865,23.2992,1806100.0
2011-09-01 09:30:00,30.93,31.05,30.87,30.99,780600.0,23.2241,23.3142,23.179,23.2691,780600.0
2011-09-01 09:35:00,31.0,31.05,30.68,30.68,757700.0,23.2766,23.3142,23.0364,23.0364,757700.0
2011-09-01 09:40:00,30.68,30.85,30.54,30.58,701300.0,23.0364,23.164,22.9312,22.9613,701300.0
2011-09-01 09:45:00,30.58,30.7,30.55,30.63,603700.0,22.9613,23.0514,22.9387,22.9988,603700.0
2011-09-01 09:50:00,30.63,30.64,30.46,30.47,568500.0,22.9988,23.0063,22.8712,22.8787,568500.0
2011-09-01 09:55:00,30.46,30.53,30.4,30.47,538100.0,22.8712,22.9237,22.8261,22.8787,538100.0
2011-09-01 10:00:00,30.46,30.98,30.41,30.8,1628200.0,22.8712,23.2616,22.8336,23.1265,1628200.0
2011-09-01 10:05:00,30.8,30.95,30.71,30.85,965100.0,23.1265,23.2391,23.0589,23.164,965100.0
2011-09-01 10:10:00,30.85,30.9,30.7,30.71,485700.0,23.164,23.2015,23.0514,23.0589,485700.0
2011-09-01 10:15:00,30.71,30.81,30.54,30.8,603800.0,23.0589,23.134,22.9312,23.1265,603800.0
2011-09-01 10:20:00,30.8,30.86,30.66,30.81,324700.0,23.1265,23.1715,23.0213,23.134,324700.0
2011-09-01 10:25:00,30.81,30.86,30.71,30.71,242100.0,23.134,23.1715,23.0589,23.0589,242100.0
2011-09-01 10:30:00,30.71,30.73,30.58,30.68,341900.0,23.0589,23.0739,22.9613,23.0364,341900.0
2011-09-01 10:35:00,30.68,30.72,30.55,30.68,305500.0,23.0364,23.0664,22.9387,23.0364,305500.0
2011-09-01 10:40:00,30.68,30.75,30.63,30.72,345000.0,23.0364,23.0889,22.9988,23.0664,345000.0
2011-09-01 10:45:00,30.73,30.73,30.61,30.67,326800.0,23.0739,23.0739,22.9838,23.0288,326800.0
2011-09-01 10:50:00,30.67,30.79,30.65,30.76,355300.0,23.0288,23.1189,23.0138,23.0964,355300.0
2011-09-01 10:55:00,30.75,30.81,30.68,30.68,376200.0,23.0889,23.134,23.0364,23.0364,376200.0
2011-09-01 11:00:00,30.69,30.79,30.65,30.79,357500.0,23.0439,23.1189,23.0138,23.1189,357500.0
2011-09-01 11:05:00,30.79,30.79,30.6,30.65,350500.0,23.1189,23.1189,22.9763,23.0138,350500.0
2011-09-01 11:10:00,30.65,30.66,30.6,30.61,184100.0,23.0138,23.0213,22.9763,22.9838,184100.0
2011-09-01 11:15:00,30.61,30.72,30.59,30.7,196100.0,22.9838,23.0664,22.9688,23.0514,196100.0
2011-09-01 11:20:00,30.7,30.81,30.69,30.77,295900.0,23.0514,23.134,23.0439,23.1039,295900.0
2011-09-01 11:25:00,30.76,30.86,30.73,30.85,143600.0,23.0964,23.1715,23.0739,23.164,143600.0
2011-09-01 11:30:00,30.84,30.92,30.82,30.9,238100.0,23.1565,23.2166,23.1415,23.2015,238100.0
2011-09-01 11:35:00,30.9,30.9,30.82,30.9,128800.0,23.2015,23.2015,23.1415,23.2015,128800.0
2011-09-01 11:40:00,30.89,30.92,30.72,30.76,230000.0,23.194,23.2166,23.0664,23.0964,230000.0
2011-09-01 11:45:00,30.76,30.82,30.72,30.78,119800.0,23.0964,23.1415,23.0664,23.1114,119800.0
2011-09-01 11:50:00,30.78,30.85,30.7,30.82,197200.0,23.1114,23.164,23.0514,23.1415,197200.0
2011-09-01 11:55:00,30.82,30.85,30.76,30.8,146800.0,23.1415,23.164,23.0964,23.1265,146800.0
2011-09-01 12:00:00,30.79,30.79,30.71,30.73,114100.0,23.1189,23.1189,23.0589,23.0739,114100.0
2011-09-01 12:05:00,30.73,30.79,30.67,30.78,225000.0,23.0739,23.1189,23.0288,23.1114,225000.0
2011-09-01 12:10:00,30.79,30.79,30.7,30.71,142300.0,23.1189,23.1189,23.0514,23.0589,142300.0
2011-09-01 12:15:00,30.71,30.76,30.64,30.75,178900.0,23.0589,23.0964,23.0063,23.0889,178900.0
2011-09-01 12:20:00,30.75,30.81,30.7,30.79,129300.0,23.0889,23.134,23.0514,23.1189,129300.0
2011-09-01 12:25:00,30.79,30.81,30.73,30.79,128100.0,23.1189,23.134,23.0739,23.1189,128100.0
2011-09-01 12:30:00,30.79,30.81,30.75,30.75,77000.0,23.1189,23.134,23.0889,23.0889,77000.0
2011-09-01 12:35:00,30.75,30.76,30.7,30.7,113800.0,23.0889,23.0964,23.0514,23.0514,113800.0
2011-09-01 12:40:00,30.7,30.76,30.69,30.69,131700.0,23.0514,23.0964,23.0439,23.0439,131700.0
2011-09-01 12:45:00,30.69,30.72,30.65,30.65,133900.0,23.0439,23.0664,23.0138,23.0138,133900.0
2011-09-01 12:50:00,30.66,30.73,30.61,30.62,222100.0,23.0213,23.0739,22.9838,22.9913,222100.0
2011-09-01 12:55:00,30.61,30.68,30.61,30.62,280900.0,22.9838,23.0364,22.9838,22.9913,280900.0
2011-09-01 13:00:00,30.62,30.67,30.6,30.64,125200.0,22.9913,23.0288,22.9763,23.0063,125200.0
2011-09-01 13:05:00,30.64,30.65,30.57,30.59,134200.0,23.0063,23.0138,22.9538,22.9688,134200.0
2011-09-01 13:10:00,30.59,30.65,30.58,30.63,158600.0,22.9688,23.0138,22.9613,22.9988,158600.0
2011-09-01 13:15:00,30.63,30.65,30.6,30.64,86000.0,22.9988,23.0138,22.9763,23.0063,86000.0
2011-09-01 13:20:00,30.64,30.67,30.6,30.6,296900.0,23.0063,23.0288,22.9763,22.9763,296900.0
2011-09-01 13:25:00,30.6,30.69,30.59,30.64,127600.0,22.9763,23.0439,22.9688,23.0063,127600.0
2011-09-01 13:30:00,30.64,30.64,30.52,30.59,298200.0,23.0063,23.0063,22.9162,22.9688,298200.0
2011-09-01 13:35:00,30.59,30.6,30.5,30.51,176000.0,22.9688,22.9763,22.9012,22.9087,176000.0
2011-09-01 13:40:00,30.51,30.51,30.36,30.39,465900.0,22.9087,22.9087,22.7961,22.8186,465900.0
2011-09-01 13:45:00,30.39,30.4,30.32,30.35,401000.0,22.8186,22.8261,22.766,22.7886,401000.0
2011-09-01 13:50:00,30.35,30.36,30.23,30.28,488900.0,22.7886,22.7961,22.6985,22.736,488900.0
2011-09-01 13:55:00,30.28,30.29,30.21,30.22,449800.0,22.736,22.7435,22.6834,22.691,449800.0
2011-09-01 14:00:00,30.22,30.24,30.12,30.13,616200.0,22.691,22.706,22.6159,22.6234,616200.0
2011-09-01 14:05:00,30.13,30.17,30.1,30.13,380800.0,22.6234,22.6534,22.6009,22.6234,380800.0
2011-09-01 14:10:00,30.14,30.18,30.06,30.16,450200.0,22.6309,22.6609,22.5708,22.6459,450200.0
2011-09-01 14:15:00,30.15,30.22,30.05,30.09,440400.0,22.6384,22.691,22.5633,22.5933,440400.0
2011-09-01 14:20:00,30.09,30.1,30.01,30.04,520300.0,22.5933,22.6009,22.5333,22.5558,520300.0
2011-09-01 14:25:00,30.03,30.09,30.02,30.08,305900.0,22.5483,22.5933,22.5408,22.5858,305900.0
2011-09-01 14:30:00,30.08,30.18,30.08,30.09,451300.0,22.5858,22.6609,22.5858,22.5933,451300.0
2011-09-01 14:35:00,30.1,30.11,30.06,30.08,371700.0,22.6009,22.6084,22.5708,22.5858,371700.0
2011-09-01 14:40:00,30.09,30.16,30.08,30.13,317900.0,22.5933,22.6459,22.5858,22.6234,317900.0
2011-09-01 14:45:00,30.13,30.14,30.05,30.1,315000.0,22.6234,22.6309,22.5633,22.6009,315000.0
2011-09-01 14:50:00,30.1,30.11,30.04,30.07,320000.0,22.6009,22.6084,22.5558,22.5783,320000.0
2011-09-01 14:55:00,30.07,30.09,30.01,30.08,488800.0,22.5783,22.5933,22.5333,22.5858,488800.0
2011-09-01 15:00:00,30.08,30.09,30.02,30.05,174800.0,22.5858,22.5933,22.5408,22.5633,174800.0
2011-09-01 15:05:00,30.04,30.09,30.02,30.05,292100.0,22.5558,22.5933,22.5408,22.5633,292100.0
2011-09-01 15:10:00,30.04,30.09,30.02,30.06,271300.0,22.5558,22.5933,22.5408,22.5708,271300.0
2011-09-01 15:15:00,30.06,30.13,30.04,30.07,277500.0,22.5708,22.6234,22.5558,22.5783,277500.0
2011-09-01 15:20:00,30.07,30.13,30.03,30.12,306700.0,22.5783,22.6234,22.5483,22.6159,306700.0
2011-09-01 15:25:00,30.12,30.17,30.07,30.08,280400.0,22.6159,22.6534,22.5783,22.5858,280400.0
2011-09-01 15:30:00,30.09,30.1,30.03,30.04,386500.0,22.5933,22.6009,22.5483,22.5558,386500.0
2011-09-01 15:35:00,30.05,30.1,30.04,30.05,313500.0,22.5633,22.6009,22.5558,22.5633,313500.0
2011-09-01 15:40:00,30.05,30.06,30.01,30.05,652900.0,22.5633,22.5708,22.5333,22.5633,652900.0
2011-09-01 15:45:00,30.06,30.11,30.04,30.1,667300.0,22.5708,22.6084,22.5558,22.6009,667300.0
2011-09-01 15:50:00,30.11,30.11,30.03,30.06,760000.0,22.6084,22.6084,22.5483,22.5708,760000.0
2011-09-01 15:55:00,30.07,30.09,30.0,30.0,1790800.0,22.5783,22.5933,22.5258,22.5258,1790800.0
2011-09-02 09:30:00,28.32,28.67,28.27,28.47,1746200.0,21.2643,21.5271,21.2268,21.377,1746200.0
2011-09-02 09:35:00,28.47,28.58,28.26,28.4,870000.0,21.377,21.4595,21.2193,21.3244,870000.0
2011-09-02 09:40:00,28.39,28.71,28.37,28.63,706000.0,21.3169,21.5572,21.3019,21.4971,706000.0
2011-09-02 09:45:00,28.63,28.78,28.5,28.75,797600.0,21.4971,21.6097,21.3995,21.5872,797600.0
2011-09-02 09:50:00,28.75,28.95,28.73,28.81,785600.0,21.5872,21.7374,21.5722,21.6322,785600.0
2011-09-02 09:55:00,28.81,28.93,28.72,28.88,552400.0,21.6322,21.7223,21.5647,21.6848,552400.0
2011-09-02 10:00:00,28.88,28.94,28.82,28.89,752100.0,21.6848,21.7299,21.6398,21.6923,752100.0
2011-09-02 10:05:00,28.9,29.01,28.79,28.94,1199500.0,21.6998,21.7824,21.6172,21.7299,1199500.0
2011-09-02 10:10:00,28.94,28.97,28.78,28.9,618600.0,21.7299,21.7524,21.6097,21.6998,618600.0
2011-09-02 10:15:00,28.89,29.01,28.82,29.0,521400.0,21.6923,21.7824,21.6398,21.7749,521400.0
2011-09-02 10:20:00,29.01,29.03,28.85,28.9,328700.0,21.7824,21.7974,21.6623,21.6998,328700.0
2011-09-02 10:25:00,28.91,28.98,28.88,28.9,214100.0,21.7073,21.7599,21.6848,21.6998,214100.0
2011-09-02 10:30:00,28.9,28.91,28.78,28.83,488500.0,21.6998,21.7073,21.6097,21.6473,488500.0
2011-09-02 10:35:00,28.84,28.89,28.8,28.87,450800.0,21.6548,21.6923,21.6247,21.6773,450800.0
2011-09-02 10:40:00,28.88,28.93,28.8,28.85,337200.0,21.6848,21.7223,21.6247,21.6623,337200.0
2011-09-02 10:45:00,28.86,28.91,28.77,28.89,343900.0,21.6698,21.7073,21.6022,21.6923,343900.0
2011-09-02 10:50:00,28.89,28.89,28.8,28.83,420300.0,21.6923,21.6923,21.6247,21.6473,420300.0
2011-09-02 10:55:00,28.83,28.9,28.83,28.89,220000.0,21.6473,21.6998,21.6473,21.6923,220000.0
2011-09-02 11:00:00,28.88,28.96,28.85,28.92,321700.0,21.6848,21.7449,21.6623,21.7148,321700.0
2011-09-02 11:05:00,28.92,28.95,28.85,28.85,177800.0,21.7148,21.7374,21.6623,21.6623,177800.0
2011-09-02 11:10:00,28.85,28.99,28.85,28.94,317800.0,21.6623,21.7674,21.6623,21.7299,317800.0
2011-09-02 11:15:00,28.94,29.0,28.9,28.98,292600.0,21.7299,21.7749,21.6998,21.7599,292600.0
2011-09-02 11:20:00,28.98,29.03,28.91,28.91,384800.0,21.7599,21.7974,21.7073,21.7073,384800.0
2011-09-02 11:25:00,28.91,28.98,28.91,28.94,208300.0,21.7073,21.7599,21.7073,21.7299,208300.0
2011-09-02 11:30:00,28.94,28.94,28.85,28.88,204000.0,21.7299,21.7299,21.6623,21.6848,204000.0
2011-09-02 11:35:00,28.87,28.94,28.85,28.92,168700.0,21.6773,21.7299,21.6623,21.7148,168700.0
2011-09-02 11:40:00,28.93,28.95,28.88,28.9,140700.0,21.7223,21.7374,21.6848,21.6998,140700.0
2011-09-02 11:45:00,28.9,28.9,28.84,28.85,209300.0,21.6998,21.6998,21.6548,21.6623,209300.0
2011-09-02 11:50:00,28.84,28.88,28.83,28.85,235500.0,21.6548,21.6848,21.6473,21.6623,235500.0
2011-09-02 11:55:00,28.85,28.89,28.8,28.87,192700.0,21.6623,21.6923,21.6247,21.6773,192700.0
2011-09-02 12:00:00,28.88,28.92,28.85,28.9,200700.0,21.6848,21.7148,21.6623,21.6998,200700.0
2011-09-02 12:05:00,28.9,28.94,28.87,28.9,166000.0,21.6998,21.7299,21.6773,21.6998,166000.0
2011-09-02 12:10:00,28.9,28.95,28.87,28.92,114300.0,21.6998,21.7374,21.6773,21.7148,114300.0
2011-09-02 12:15:00,28.93,28.95,28.89,28.92,99100.0,21.7223,21.7374,21.6923,21.7148,99100.0
2011-09-02 12:20:00,28.93,28.94,28.83,28.83,175800.0,21.7223,21.7299,21.6473,21.6473,175800.0
2011-09-02 12:25:00,28.83,28.88,28.82,28.85,122000.0,21.6473,21.6848,21.6398,21.6623,122000.0
2011-09-02 12:30:00,28.85,28.86,28.82,28.84,124400.0,21.6623,21.6698,21.6398,21.6548,124400.0
2011-09-02 12:35:00,28.85,28.88,28.84,28.87,108800.0,21.6623,21.6848,21.6548,21.6773,108800.0
2011-09-02 12:40:00,28.88,28.89,28.83,28.88,81300.0,21.6848,21.6923,21.6473,21.6848,81300.0
2011-09-02 12:45:00,28.88,28.91,28.82,28.86,191800.0,21.6848,21.7073,21.6398,21.6698,191800.0
2011-09-02 12:50:00,28.85,28.86,28.81,28.82,178500.0,21.6623,21.6698,21.6322,21.6398,178500.0
2011-09-02 12:55:00,28.82,28.88,28.82,28.87,164100.0,21.6398,21.6848,21.6398,21.6773,164100.0
2011-09-02 13:00:00,28.87,28.89,28.83,28.86,135500.0,21.6773,21.6923,21.6473,21.6698,135500.0
2011-09-02 13:05:00,28.85,28.86,28.81,28.81,130100.0,21.6623,21.6698,21.6322,21.6322,130100.0
2011-09-02 13:10:00,28.82,28.86,28.81,28.84,166100.0,21.6398,21.6698,21.6322,21.6548,166100.0
2011-09-02 13:15:00,28.84,28.85,28.72,28.73,399700.0,21.6548,21.6623,21.5647,21.5722,399700.0
2011-09-02 13:20:00,28.73,28.74,28.66,28.68,610000.0,21.5722,21.5797,21.5196,21.5346,610000.0
2011-09-02 13:25:00,28.67,28.71,28.61,28.63,583700.0,21.5271,21.5572,21.4821,21.4971,583700.0
2011-09-02 13:30:00,28.64,28.67,28.6,28.61,564600.0,21.5046,21.5271,21.4746,21.4821,564600.0
2011-09-02 13:35:00,28.61,28.62,28.53,28.59,219500.0,21.4821,21.4896,21.422,21.4671,219500.0
2011-09-02 13:40:00,28.59,28.65,28.58,28.6,294300.0,21.4671,21.5121,21.4595,21.4746,294300.0
2011-09-02 13:45:00,28.6,28.68,28.6,28.68,172900.0,21.4746,21.5346,21.4746,21.5346,172900.0
2011-09-02 13:50:00,28.67,28.71,28.65,28.67,248700.0,21.5271,21.5572,21.5121,21.5271,248700.0
2011-09-02 13:55:00,28.67,28.74,28.67,28.7,106800.0,21.5271,21.5797,21.5271,21.5497,106800.0
2011-09-02 14:00:00,28.71,28.73,28.68,28.69,214200.0,21.5572,21.5722,21.5346,21.5421,214200.0
2011-09-02 14:05:00,28.69,28.71,28.6,28.62,229500.0,21.5421,21.5572,21.4746,21.4896,229500.0
2011-09-02 14:10:00,28.63,28.68,28.5,28.53,785400.0,21.4971,21.5346,21.3995,21.422,785400.0
2011-09-02 14:15:00,28.52,28.55,28.46,28.55,661900.0,21.4145,21.437,21.3694,21.437,661900.0
2011-09-02 14:20:00,28.55,28.59,28.5,28.53,293200.0,21.437,21.4671,21.3995,21.422,293200.0
2011-09-02 14:25:00,28.53,28.56,28.5,28.51,191600.0,21.422,21.4445,21.3995,21.407,191600.0
2011-09-02 14:30:00,28.51,28.52,28.42,28.5,755200.0,21.407,21.4145,21.3394,21.3995,755200.0
2011-09-02 14:35:00,28.5,28.54,28.5,28.53,189600.0,21.3995,21.4295,21.3995,21.422,189600.0
2011-09-02 14:40:00,28.52,28.58,28.51,28.54,158000.0,21.4145,21.4595,21.407,21.4295,158000.0
2011-09-02 14:45:00,28.54,28.56,28.48,28.48,265100.0,21.4295,21.4445,21.3845,21.3845,265100.0
2011-09-02 14:50:00,28.48,28.59,28.48,28.58,284500.0,21.3845,21.4671,21.3845,21.4595,284500.0
2011-09-02 14:55:00,28.57,28.59,28.53,28.55,198900.0,21.452,21.4671,21.422,21.437,198900.0
2011-09-02 15:00:00,28.55,28.58,28.45,28.47,305800.0,21.437,21.4595,21.3619,21.377,305800.0
2011-09-02 15:05:00,28.47,28.48,28.4,28.42,592400.0,21.377,21.3845,21.3244,21.3394,592400.0
2011-09-02 15:10:00,28.42,28.48,28.41,28.47,438400.0,21.3394,21.3845,21.3319,21.377,438400.0
2011-09-02 15:15:00,28.46,28.47,28.4,28.42,336100.0,21.3694,21.377,21.3244,21.3394,336100.0
2011-09-02 15:20:00,28.41,28.47,28.41,28.47,331100.0,21.3319,21.377,21.3319,21.377,331100.0
2011-09-02 15:25:00,28.46,28.47,28.41,28.44,385600.0,21.3694,21.377,21.3319,21.3544,385600.0
2011-09-02 15:30:00,28.43,28.53,28.43,28.53,465300.0,21.3469,21.422,21.3469,21.422,465300.0
2011-09-02 15:35:00,28.53,28.59,28.47,28.59,521400.0,21.422,21.4671,21.377,21.4671,521400.0
2011-09-02 15:40:00,28.59,28.67,28.56,28.62,586400.0,21.4671,21.5271,21.4445,21.4896,586400.0
2011-09-02 15:45:00,28.62,28.64,28.51,28.52,811500.0,21.4896,21.5046,21.407,21.4145,811500.0
2011-09-02 15:50:00,28.52,28.58,28.48,28.58,1034800.0,21.4145,21.4595,21.3845,21.4595,1034800.0
2011-09-02 15:55:00,28.57,28.59,28.39,28.43,2424300.0,21.452,21.4671,21.3169,21.3469,2424300.0
2011-09-06 09:30:00,27.04,27.1,26.71,26.91,2585400.0,20.3032,20.3483,20.0554,20.2056,2585400.0
2011-09-06 09:35:00,26.93,26.98,26.71,26.8,1026600.0,20.2206,20.2582,20.0554,20.123,1026600.0
2011-09-06 09:40:00,26.81,26.85,26.66,26.77,1043700.0,20.1305,20.1606,20.0179,20.1005,1043700.0
2011-09-06 09:45:00,26.76,26.87,26.63,26.65,1234000.0,20.093,20.1756,19.9954,20.0104,1234000.0
2011-09-06 09:50:00,26.64,26.76,26.6,26.71,1201900.0,20.0029,20.093,19.9728,20.0554,1201900.0
2011-09-06 09:55:00,26.71,26.89,26.7,26.83,1209300.0,20.0554,20.1906,20.0479,20.1455,1209300.0
2011-09-06 10:00:00,26.82,26.96,26.7,26.92,1517200.0,20.138,20.2432,20.0479,20.2131,1517200.0
2011-09-06 10:05:00,26.91,27.03,26.87,27.02,893600.0,20.2056,20.2957,20.1756,20.2882,893600.0
2011-09-06 10:10:00,27.03,27.08,26.9,26.92,815900.0,20.2957,20.3333,20.1981,20.2131,815900.0
2011-09-06 10:15:00,26.92,26.94,26.81,26.84,546600.0,20.2131,20.2281,20.1305,20.1531,546600.0
2011-09-06 10:20:00,26.84,26.92,26.8,26.91,488400.0,20.1531,20.2131,20.123,20.2056,488400.0
2011-09-06 10:25:00,26.91,26.95,26.85,26.93,564300.0,20.2056,20.2356,20.1606,20.2206,564300.0
2011-09-06 10:30:00,26.93,26.95,26.86,26.95,561000.0,20.2206,20.2356,20.1681,20.2356,561000.0
2011-09-06 10:35:00,26.94,27.01,26.93,26.97,870200.0,20.2281,20.2807,20.2206,20.2507,870200.0
2011-09-06 10:40:00,26.97,27.09,26.93,27.0,711500.0,20.2507,20.3408,20.2206,20.2732,711500.0
2011-09-06 10:45:00,27.0,27.01,26.92,27.0,645700.0,20.2732,20.2807,20.2131,20.2732,645700.0
2011-09-06 10:50:00,26.99,27.19,26.97,27.16,717300.0,20.2657,20.4159,20.2507,20.3933,717300.0
2011-09-06 10:55:00,27.16,27.33,27.07,27.32,765500.0,20.3933,20.521,20.3258,20.5135,765500.0
2011-09-06 11:00:00,27.31,27.32,27.21,27.25,456200.0,20.506,20.5135,20.4309,20.4609,456200.0
2011-09-06 11:05:00,27.25,27.39,27.21,27.36,625600.0,20.4609,20.566,20.4309,20.5435,625600.0
2011-09-06 11:10:00,27.37,27.46,27.27,27.44,529100.0,20.551,20.6186,20.4759,20.6036,529100.0
2011-09-06 11:15:00,27.44,27.47,27.39,27.42,658100.0,20.6036,20.6261,20.566,20.5886,658100.0
2011-09-06 11:20:00,27.4,27.47,27.36,27.42,422200.0,20.5735,20.6261,20.5435,20.5886,422200.0
2011-09-06 11:25:00,27.41,27.5,27.4,27.5,459500.0,20.581,20.6486,20.5735,20.6486,459500.0
2011-09-06 11:30:00,27.5,27.55,27.48,27.52,335400.0,20.6486,20.6862,20.6336,20.6636,335400.0
2011-09-06 11:35:00,27.52,27.57,27.43,27.43,368200.0,20.6636,20.7012,20.5961,20.5961,368200.0
2011-09-06 11:40:00,27.44,27.53,27.42,27.52,295900.0,20.6036,20.6711,20.5886,20.6636,295900.0
2011-09-06 11:45:00,27.52,27.55,27.41,27.42,369300.0,20.6636,20.6862,20.581,20.5886,369300.0
2011-09-06 11:50:00,27.41,27.46,27.41,27.44,279600.0,20.581,20.6186,20.581,20.6036,279600.0
2011-09-06 11:55:00,27.44,27.53,27.43,27.43,431600.0,20.6036,20.6711,20.5961,20.5961,431600.0
2011-09-06 12:00:00,27.44,27.46,27.38,27.42,519500.0,20.6036,20.6186,20.5585,20.5886,519500.0
2011-09-06 12:05:00,27.43,27.51,27.41,27.43,292300.0,20.5961,20.6561,20.581,20.5961,292300.0
2011-09-06 12:10:00,27.42,27.6,27.42,27.57,391600.0,20.5886,20.7237,20.5886,20.7012,391600.0
2011-09-06 12:15:00,27.56,27.65,27.55,27.63,384300.0,20.6937,20.7612,20.6862,20.7462,384300.0
2011-09-06 12:20:00,27.62,27.86,27.62,27.78,649500.0,20.7387,20.9189,20.7387,20.8589,649500.0
2011-09-06 12:25:00,27.77,27.78,27.67,27.71,310100.0,20.8514,20.8589,20.7763,20.8063,310100.0
2011-09-06 12:30:00,27.71,27.71,27.57,27.59,518700.0,20.8063,20.8063,20.7012,20.7162,518700.0
2011-09-06 12:35:00,27.59,27.6,27.54,27.57,393700.0,20.7162,20.7237,20.6787,20.7012,393700.0
2011-09-06 12:40:00,27.56,27.58,27.52,27.58,222200.0,20.6937,20.7087,20.6636,20.7087,222200.0
2011-09-06 12:45:00,27.58,27.6,27.55,27.59,119500.0,20.7087,20.7237,20.6862,20.7162,119500.0
2011-09-06 12:50:00,27.59,27.65,27.54,27.58,314900.0,20.7162,20.7612,20.6787,20.7087,314900.0
2011-09-06 12:55:00,27.58,27.64,27.55,27.61,149100.0,20.7087,20.7537,20.6862,20.7312,149100.0
2011-09-06 13:00:00,27.61,27.64,27.55,27.57,212600.0,20.7312,20.7537,20.6862,20.7012,212600.0
2011-09-06 13:05:00,27.58,27.64,27.56,27.61,116800.0,20.7087,20.7537,20.6937,20.7312,116800.0
2011-09-06 13:10:00,27.62,27.71,27.6,27.63,227600.0,20.7387,20.8063,20.7237,20.7462,227600.0
2011-09-06 13:15:00,27.63,27.64,27.57,27.61,300400.0,20.7462,20.7537,20.7012,20.7312,300400.0
2011-09-06 13:20:00,27.61,27.69,27.6,27.64,220800.0,20.7312,20.7913,20.7237,20.7537,220800.0
2011-09-06 13:25:00,27.64,27.65,27.58,27.59,144100.0,20.7537,20.7612,20.7087,20.7162,144100.0
2011-09-06 13:30:00,27.58,27.59,27.51,27.54,635500.0,20.7087,20.7162,20.6561,20.6787,635500.0
2011-09-06 13:35:00,27.54,27.64,27.52,27.63,136900.0,20.6787,20.7537,20.6636,20.7462,136900.0
2011-09-06 13:40:00,27.63,27.72,27.61,27.72,263700.0,20.7462,20.8138,20.7312,20.8138,263700.0
2011-09-06 13:45:00,27.72,27.81,27.69,27.81,332600.0,20.8138,20.8814,20.7913,20.8814,332600.0
2011-09-06 13:50:00,27.82,27.83,27.73,27.79,240600.0,20.8889,20.8964,20.8213,20.8664,240600.0
2011-09-06 13:55:00,27.8,27.8,27.72,27.74,179400.0,20.8739,20.8739,20.8138,20.8288,179400.0
2011-09-06 14:00:00,27.72,27.75,27.66,27.67,227600.0,20.8138,20.8363,20.7688,20.7763,227600.0
2011-09-06 14:05:00,27.68,27.77,27.66,27.74,228500.0,20.7838,20.8514,20.7688,20.8288,228500.0
2011-09-06 14:10:00,27.74,27.83,27.69,27.8,215800.0,20.8288,20.8964,20.7913,20.8739,215800.0
2011-09-06 14:15:00,27.8,27.92,27.79,27.89,433800.0,20.8739,20.964,20.8664,20.9415,433800.0
2011-09-06 14:20:00,27.89,27.91,27.81,27.82,207500.0,20.9415,20.9565,20.8814,20.8889,207500.0
2011-09-06 14:25:00,27.81,27.88,27.8,27.83,145000.0,20.8814,20.9339,20.8739,20.8964,145000.0
2011-09-06 14:30:00,27.83,27.84,27.76,27.78,188300.0,20.8964,20.9039,20.8438,20.8589,188300.0
2011-09-06 14:35:00,27.79,27.81,27.76,27.77,168000.0,20.8664,20.8814,20.8438,20.8514,168000.0
2011-09-06 14:40:00,27.77,27.84,27.76,27.8,213900.0,20.8514,20.9039,20.8438,20.8739,213900.0
2011-09-06 14:45:00,27.8,27.84,27.79,27.81,296200.0,20.8739,20.9039,20.8664,20.8814,296200.0
2011-09-06 14:50:00,27.81,27.83,27.75,27.76,337200.0,20.8814,20.8964,20.8363,20.8438,337200.0
2011-09-06 14:55:00,27.75,27.78,27.71,27.72,276200.0,20.8363,20.8589,20.8063,20.8138,276200.0
2011-09-06 15:00:00,27.71,27.72,27.61,27.65,422100.0,20.8063,20.8138,20.7312,20.7612,422100.0
2011-09-06 15:05:00,27.64,27.65,27.51,27.51,402300.0,20.7537,20.7612,20.6561,20.6561,402300.0
2011-09-06 15:10:00,27.51,27.53,27.4,27.44,782800.0,20.6561,20.6711,20.5735,20.6036,782800.0
2011-09-06 15:15:00,27.43,27.47,27.41,27.43,331300.0,20.5961,20.6261,20.581,20.5961,331300.0
2011-09-06 15:20:00,27.42,27.49,27.41,27.48,339000.0,20.5886,20.6411,20.581,20.6336,339000.0
2011-09-06 15:25:00,27.48,27.51,27.4,27.4,413400.0,20.6336,20.6561,20.5735,20.5735,413400.0
2011-09-06 15:30:00,27.4,27.43,27.3,27.32,655600.0,20.5735,20.5961,20.4984,20.5135,655600.0
2011-09-06 15:35:00,27.32,27.47,27.32,27.46,397100.0,20.5135,20.6261,20.5135,20.6186,397100.0
2011-09-06 15:40:00,27.45,27.53,27.43,27.52,813400.0,20.6111,20.6711,20.5961,20.6636,813400.0
2011-09-06 15:45:00,27.52,27.6,27.5,27.56,1278800.0,20.6636,20.7237,20.6486,20.6937,1278800.0
2011-09-06 15:50:00,27.56,27.68,27.55,27.64,1203900.0,20.6937,20.7838,20.6862,20.7537,1203900.0
2011-09-06 15:55:00,27.63,27.78,27.62,27.71,2238400.0,20.7462,20.8589,20.7387,20.8063,2238400.0
2011-09-07 09:30:00,28.33,28.56,28.1,28.32,1449800.0,21.2718,21.4445,21.0991,21.2643,1449800.0
2011-09-07 09:35:00,28.31,28.4,28.1,28.39,817800.0,21.2568,21.3244,21.0991,21.3169,817800.0
2011-09-07 09:40:00,28.4,28.49,28.29,28.46,696200.0,21.3244,21.392,21.2418,21.3694,696200.0
2011-09-07 09:45:00,28.47,28.47,28.28,28.35,461000.0,21.377,21.377,21.2343,21.2869,461000.0
2011-09-07 09:50:00,28.36,28.4,28.24,28.28,479800.0,21.2944,21.3244,21.2043,21.2343,479800.0
2011-09-07 09:55:00,28.28,28.49,28.25,28.48,623000.0,21.2343,21.392,21.2118,21.3845,623000.0
2011-09-07 10:00:00,28.49,28.5,28.37,28.48,525000.0,21.392,21.3995,21.3019,21.3845,525000.0
2011-09-07 10:05:00,28.48,28.67,28.47,28.6,658000.0,21.3845,21.5271,21.377,21.4746,658000.0
2011-09-07 10:10:00,28.61,28.65,28.53,28.56,406100.0,21.4821,21.5121,21.422,21.4445,406100.0
2011-09-07 10:15:00,28.56,28.57,28.45,28.47,395900.0,21.4445,21.452,21.3619,21.377,395900.0
2011-09-07 10:20:00,28.48,28.58,28.46,28.55,250200.0,21.3845,21.4595,21.3694,21.437,250200.0
2011-09-07 10:25:00,28.55,28.55,28.43,28.46,302000.0,21.437,21.437,21.3469,21.3694,302000.0
2011-09-07 10:30:00,28.45,28.53,28.44,28.47,304800.0,21.3619,21.422,21.3544,21.377,304800.0
2011-09-07 10:35:00,28.46,28.52,28.45,28.47,370500.0,21.3694,21.4145,21.3619,21.377,370500.0
2011-09-07 10:40:00,28.46,28.53,28.45,28.46,252800.0,21.3694,21.422,21.3619,21.3694,252800.0
2011-09-07 10:45:00,28.46,28.47,28.38,28.38,291000.0,21.3694,21.377,21.3094,21.3094,291000.0
2011-09-07 10:50:00,28.38,28.47,28.37,28.46,217800.0,21.3094,21.377,21.3019,21.3694,217800.0
2011-09-07 10:55:00,28.46,28.49,28.42,28.46,194300.0,21.3694,21.392,21.3394,21.3694,194300.0
2011-09-07 11:00:00,28.47,28.48,28.42,28.48,125800.0,21.377,21.3845,21.3394,21.3845,125800.0
2011-09-07 11:05:00,28.47,28.61,28.47,28.55,437900.0,21.377,21.4821,21.377,21.437,437900.0
2011-09-07 11:10:00,28.55,28.61,28.55,28.57,316800.0,21.437,21.4821,21.437,21.452,316800.0
2011-09-07 11:15:00,28.57,28.6,28.52,28.57,173800.0,21.452,21.4746,21.4145,21.452,173800.0
2011-09-07 11:20:00,28.58,28.64,28.54,28.62,223500.0,21.4595,21.5046,21.4295,21.4896,223500.0
2011-09-07 11:25:00,28.62,28.63,28.57,28.57,183000.0,21.4896,21.4971,21.452,21.452,183000.0
2011-09-07 11:30:00,28.57,28.59,28.48,28.5,340000.0,21.452,21.4671,21.3845,21.3995,340000.0
2011-09-07 11:35:00,28.5,28.5,28.44,28.46,571900.0,21.3995,21.3995,21.3544,21.3694,571900.0
2011-09-07 11:40:00,28.46,28.49,28.41,28.49,182600.0,21.3694,21.392,21.3319,21.392,182600.0
2011-09-07 11:45:00,28.49,28.53,28.49,28.52,261600.0,21.392,21.422,21.392,21.4145,261600.0
2011-09-07 11:50:00,28.52,28.56,28.51,28.56,428600.0,21.4145,21.4445,21.407,21.4445,428600.0
2011-09-07 11:55:00,28.56,28.58,28.53,28.55,286100.0,21.4445,21.4595,21.422,21.437,286100.0
2011-09-07 12:00:00,28.55,28.56,28.49,28.5,266700.0,21.437,21.4445,21.392,21.3995,266700.0
2011-09-07 12:05:00,28.51,28.53,28.51,28.52,86300.0,21.407,21.422,21.407,21.4145,86300.0
2011-09-07 12:10:00,28.52,28.59,28.51,28.57,209800.0,21.4145,21.4671,21.407,21.452,209800.0
2011-09-07 12:15:00,28.57,28.63,28.55,28.62,149900.0,21.452,21.4971,21.437,21.4896,149900.0
2011-09-07 12:20:00,28.62,28.63,28.55,28.56,112000.0,21.4896,21.4971,21.437,21.4445,112000.0
2011-09-07 12:25:00,28.56,28.61,28.55,28.59,137100.0,21.4445,21.4821,21.437,21.4671,137100.0
2011-09-07 12:30:00,28.6,28.73,28.6,28.72,317900.0,21.4746,21.5722,21.4746,21.5647,317900.0
2011-09-07 12:35:00,28.73,28.84,28.71,28.82,588700.0,21.5722,21.6548,21.5572,21.6398,588700.0
2011-09-07 12:40:00,28.82,28.86,28.77,28.82,271600.0,21.6398,21.6698,21.6022,21.6398,271600.0
2011-09-07 12:45:00,28.82,28.82,28.72,28.73,205500.0,21.6398,21.6398,21.5647,21.5722,205500.0
2011-09-07 12:50:00,28.73,28.79,28.72,28.78,179600.0,21.5722,21.6172,21.5647,21.6097,179600.0
2011-09-07 12:55:00,28.78,28.82,28.77,28.8,179500.0,21.6097,21.6398,21.6022,21.6247,179500.0
2011-09-07 13:00:00,28.79,28.8,28.73,28.79,235200.0,21.6172,21.6247,21.5722,21.6172,235200.0
2011-09-07 13:05:00,28.78,28.87,28.78,28.78,268100.0,21.6097,21.6773,21.6097,21.6097,268100.0
2011-09-07 13:10:00,28.78,28.84,28.76,28.83,149300.0,21.6097,21.6548,21.5947,21.6473,149300.0
2011-09-07 13:15:00,28.83,28.95,28.83,28.95,516900.0,21.6473,21.7374,21.6473,21.7374,516900.0
2011-09-07 13:20:00,28.95,28.96,28.92,28.93,305100.0,21.7374,21.7449,21.7148,21.7223,305100.0
2011-09-07 13:25:00,28.93,28.94,28.88,28.91,119000.0,21.7223,21.7299,21.6848,21.7073,119000.0
2011-09-07 13:30:00,28.92,28.92,28.87,28.9,193700.0,21.7148,21.7148,21.6773,21.6998,193700.0
2011-09-07 13:35:00,28.91,28.91,28.86,28.87,230700.0,21.7073,21.7073,21.6698,21.6773,230700.0
2011-09-07 13:40:00,28.87,28.88,28.82,28.84,194400.0,21.6773,21.6848,21.6398,21.6548,194400.0
2011-09-07 13:45:00,28.84,28.88,28.82,28.88,148300.0,21.6548,21.6848,21.6398,21.6848,148300.0
2011-09-07 13:50:00,28.88,28.94,28.86,28.93,157900.0,21.6848,21.7299,21.6698,21.7223,157900.0
2011-09-07 13:55:00,28.93,28.97,28.92,28.94,288500.0,21.7223,21.7524,21.7148,21.7299,288500.0
2011-09-07 14:00:00,28.94,29.04,28.92,29.04,380800.0,21.7299,21.8049,21.7148,21.8049,380800.0
2011-09-07 14:05:00,29.03,29.13,29.02,29.08,454900.0,21.7974,21.8725,21.7899,21.835,454900.0
2011-09-07 14:10:00,29.08,29.09,29.05,29.06,298300.0,21.835,21.8425,21.8125,21.82,298300.0
2011-09-07 14:15:00,29.06,29.15,29.06,29.14,367200.0,21.82,21.8875,21.82,21.88,367200.0
2011-09-07 14:20:00,29.14,29.15,29.05,29.07,237000.0,21.88,21.8875,21.8125,21.8275,237000.0
2011-09-07 14:25:00,29.06,29.17,29.06,29.15,215300.0,21.82,21.9026,21.82,21.8875,215300.0
2011-09-07 14:30:00,29.15,29.18,29.1,29.12,401700.0,21.8875,21.9101,21.85,21.865,401700.0
2011-09-07 14:35:00,29.12,29.2,29.12,29.17,224700.0,21.865,21.9251,21.865,21.9026,224700.0
2011-09-07 14:40:00,29.16,29.17,29.11,29.16,268900.0,21.895,21.9026,21.8575,21.895,268900.0
2011-09-07 14:45:00,29.17,29.19,29.16,29.16,257200.0,21.9026,21.9176,21.895,21.895,257200.0
2011-09-07 14:50:00,29.16,29.16,29.08,29.09,238300.0,21.895,21.895,21.835,21.8425,238300.0
2011-09-07 14:55:00,29.09,29.14,29.07,29.13,187600.0,21.8425,21.88,21.8275,21.8725,187600.0
2011-09-07 15:00:00,29.12,29.13,29.07,29.07,131800.0,21.865,21.8725,21.8275,21.8275,131800.0
2011-09-07 15:05:00,29.07,29.08,29.0,29.06,304000.0,21.8275,21.835,21.7749,21.82,304000.0
2011-09-07 15:10:00,29.05,29.05,28.98,29.03,245000.0,21.8125,21.8125,21.7599,21.7974,245000.0
2011-09-07 15:15:00,29.02,29.04,28.97,28.98,218000.0,21.7899,21.8049,21.7524,21.7599,218000.0
2011-09-07 15:20:00,28.98,28.98,28.93,28.94,411600.0,21.7599,21.7599,21.7223,21.7299,411600.0
2011-09-07 15:25:00,28.94,28.95,28.82,28.86,632400.0,21.7299,21.7374,21.6398,21.6698,632400.0
2011-09-07 15:30:00,28.87,28.91,28.73,28.76,617800.0,21.6773,21.7073,21.5722,21.5947,617800.0
2011-09-07 15:35:00,28.75,28.76,28.61,28.69,913100.0,21.5872,21.5947,21.4821,21.5421,913100.0
2011-09-07 15:40:00,28.69,28.81,28.69,28.73,1042600.0,21.5421,21.6322,21.5421,21.5722,1042600.0
2011-09-07 15:45:00,28.73,28.8,28.71,28.78,926400.0,21.5722,21.6247,21.5572,21.6097,926400.0
2011-09-07 15:50:00,28.78,28.84,28.72,28.84,1087500.0,21.6097,21.6548,21.5647,21.6548,1087500.0
2011-09-07 15:55:00,28.84,28.98,28.83,28.97,2477900.0,21.6548,21.7599,21.6473,21.7524,2477900.0
2011-09-08 09:30:00,28.63,28.75,28.43,28.72,1072400.0,21.4971,21.5872,21.3469,21.5647,1072400.0
2011-09-08 09:35:00,28.72,28.84,28.64,28.64,677100.0,21.5647,21.6548,21.5046,21.5046,677100.0
2011-09-08 09:40:00,28.63,28.83,28.61,28.74,544000.0,21.4971,21.6473,21.4821,21.5797,544000.0
2011-09-08 09:45:00,28.74,28.76,28.5,28.52,476500.0,21.5797,21.5947,21.3995,21.4145,476500.0
2011-09-08 09:50:00,28.52,28.54,28.37,28.45,780700.0,21.4145,21.4295,21.3019,21.3619,780700.0
2011-09-08 09:55:00,28.45,28.45,28.2,28.33,1076000.0,21.3619,21.3619,21.1742,21.2718,1076000.0
2011-09-08 10:00:00,28.34,28.34,28.15,28.2,1067200.0,21.2793,21.2793,21.1367,21.1742,1067200.0
2011-09-08 10:05:00,28.19,28.33,28.12,28.33,682500.0,21.1667,21.2718,21.1142,21.2718,682500.0
2011-09-08 10:10:00,28.32,28.39,28.3,28.34,506000.0,21.2643,21.3169,21.2493,21.2793,506000.0
2011-09-08 10:15:00,28.35,28.46,28.31,28.45,626900.0,21.2869,21.3694,21.2568,21.3619,626900.0
2011-09-08 10:20:00,28.45,28.47,28.33,28.35,432000.0,21.3619,21.377,21.2718,21.2869,432000.0
2011-09-08 10:25:00,28.35,28.46,28.23,28.26,397200.0,21.2869,21.3694,21.1967,21.2193,397200.0
2011-09-08 10:30:00,28.27,28.45,28.27,28.42,452500.0,21.2268,21.3619,21.2268,21.3394,452500.0
2011-09-08 10:35:00,28.42,28.47,28.4,28.44,315000.0,21.3394,21.377,21.3244,21.3544,315000.0
2011-09-08 10:40:00,28.45,28.55,28.45,28.53,496800.0,21.3619,21.437,21.3619,21.422,496800.0
2011-09-08 10:45:00,28.53,28.53,28.35,28.36,474400.0,21.422,21.422,21.2869,21.2944,474400.0
2011-09-08 10:50:00,28.36,28.49,28.36,28.47,264200.0,21.2944,21.392,21.2944,21.377,264200.0
2011-09-08 10:55:00,28.48,28.69,28.47,28.68,658900.0,21.3845,21.5421,21.377,21.5346,658900.0
2011-09-08 11:00:00,28.69,28.72,28.62,28.7,578600.0,21.5421,21.5647,21.4896,21.5497,578600.0
2011-09-08 11:05:00,28.69,28.74,28.68,28.7,421400.0,21.5421,21.5797,21.5346,21.5497,421400.0
2011-09-08 11:10:00,28.71,28.71,28.56,28.64,451000.0,21.5572,21.5572,21.4445,21.5046,451000.0
2011-09-08 11:15:00,28.64,28.65,28.56,28.57,592100.0,21.5046,21.5121,21.4445,21.452,592100.0
2011-09-08 11:20:00,28.57,28.57,28.49,28.53,446400.0,21.452,21.452,21.392,21.422,446400.0
2011-09-08 11:25:00,28.54,28.64,28.52,28.62,343100.0,21.4295,21.5046,21.4145,21.4896,343100.0
2011-09-08 11:30:00,28.62,28.7,28.61,28.65,409300.0,21.4896,21.5497,21.4821,21.5121,409300.0
2011-09-08 11:35:00,28.65,28.74,28.63,28.71,269600.0,21.5121,21.5797,21.4971,21.5572,269600.0
2011-09-08 11:40:00,28.71,28.71,28.65,28.67,211400.0,21.5572,21.5572,21.5121,21.5271,211400.0
2011-09-08 11:45:00,28.67,28.68,28.55,28.58,326900.0,21.5271,21.5346,21.437,21.4595,326900.0
2011-09-08 11:50:00,28.58,28.65,28.47,28.5,460500.0,21.4595,21.5121,21.377,21.3995,460500.0
2011-09-08 11:55:00,28.49,28.53,28.42,28.44,416400.0,21.392,21.422,21.3394,21.3544,416400.0
2011-09-08 12:00:00,28.43,28.48,28.38,28.46,413900.0,21.3469,21.3845,21.3094,21.3694,413900.0
2011-09-08 12:05:00,28.46,28.51,28.42,28.47,297700.0,21.3694,21.407,21.3394,21.377,297700.0
2011-09-08 12:10:00,28.47,28.5,28.43,28.47,192000.0,21.377,21.3995,21.3469,21.377,192000.0
2011-09-08 12:15:00,28.47,28.49,28.43,28.46,137000.0,21.377,21.392,21.3469,21.3694,137000.0
2011-09-08 12:20:00,28.45,28.5,28.43,28.44,162700.0,21.3619,21.3995,21.3469,21.3544,162700.0
2011-09-08 12:25:00,28.43,28.44,28.36,28.38,227100.0,21.3469,21.3544,21.2944,21.3094,227100.0
2011-09-08 12:30:00,28.39,28.4,28.32,28.38,198900.0,21.3169,21.3244,21.2643,21.3094,198900.0
2011-09-08 12:35:00,28.38,28.5,28.38,28.42,348500.0,21.3094,21.3995,21.3094,21.3394,348500.0
2011-09-08 12:40:00,28.43,28.49,28.4,28.43,252600.0,21.3469,21.392,21.3244,21.3469,252600.0
2011-09-08 12:45:00,28.44,28.46,28.36,28.44,116100.0,21.3544,21.3694,21.2944,21.3544,116100.0
2011-09-08 12:50:00,28.43,28.54,28.43,28.53,147800.0,21.3469,21.4295,21.3469,21.422,147800.0
2011-09-08 12:55:00,28.53,28.56,28.48,28.53,169200.0,21.422,21.4445,21.3845,21.422,169200.0
2011-09-08 13:00:00,28.54,28.54,28.47,28.51,121000.0,21.4295,21.4295,21.377,21.407,121000.0
2011-09-08 13:05:00,28.5,28.55,28.48,28.53,95000.0,21.3995,21.437,21.3845,21.422,95000.0
2011-09-08 13:10:00,28.52,28.53,28.4,28.41,140500.0,21.4145,21.422,21.3244,21.3319,140500.0
2011-09-08 13:15:00,28.41,28.47,28.4,28.45,163100.0,21.3319,21.377,21.3244,21.3619,163100.0
2011-09-08 13:20:00,28.45,28.45,28.4,28.42,139800.0,21.3619,21.3619,21.3244,21.3394,139800.0
2011-09-08 13:25:00,28.44,28.46,28.41,28.45,174300.0,21.3544,21.3694,21.3319,21.3619,174300.0
2011-09-08 13:30:00,28.45,28.52,28.24,28.3,683100.0,21.3619,21.4145,21.2043,21.2493,683100.0
2011-09-08 13:35:00,28.29,28.37,28.29,28.33,283900.0,21.2418,21.3019,21.2418,21.2718,283900.0
2011-09-08 13:40:00,28.33,28.34,28.16,28.16,618400.0,21.2718,21.2793,21.1442,21.1442,618400.0
2011-09-08 13:45:00,28.17,28.24,28.12,28.21,416600.0,21.1517,21.2043,21.1142,21.1817,416600.0
2011-09-08 13:50:00,28.21,28.22,28.11,28.17,262200.0,21.1817,21.1892,21.1066,21.1517,262200.0
2011-09-08 13:55:00,28.17,28.25,28.17,28.2,488700.0,21.1517,21.2118,21.1517,21.1742,488700.0
2011-09-08 14:00:00,28.21,28.3,28.18,28.27,389600.0,21.1817,21.2493,21.1592,21.2268,389600.0
2011-09-08 14:05:00,28.27,28.32,28.21,28.28,217400.0,21.2268,21.2643,21.1817,21.2343,217400.0
2011-09-08 14:10:00,28.27,28.29,28.24,28.27,261300.0,21.2268,21.2418,21.2043,21.2268,261300.0
2011-09-08 14:15:00,28.28,28.31,28.18,28.2,337700.0,21.2343,21.2568,21.1592,21.1742,337700.0
2011-09-08 14:20:00,28.2,28.2,28.07,28.07,361100.0,21.1742,21.1742,21.0766,21.0766,361100.0
2011-09-08 14:25:00,28.08,28.12,28.03,28.07,434400.0,21.0841,21.1142,21.0466,21.0766,434400.0
2011-09-08 14:30:00,28.07,28.13,28.03,28.1,336500.0,21.0766,21.1217,21.0466,21.0991,336500.0
2011-09-08 14:35:00,28.11,28.14,28.06,28.07,244800.0,21.1066,21.1292,21.0691,21.0766,244800.0
2011-09-08 14:40:00,28.07,28.14,28.06,28.08,287800.0,21.0766,21.1292,21.0691,21.0841,287800.0
2011-09-08 14:45:00,28.09,28.13,28.03,28.09,379100.0,21.0916,21.1217,21.0466,21.0916,379100.0
2011-09-08 14:50:00,28.09,28.14,28.02,28.05,588800.0,21.0916,21.1292,21.0391,21.0616,588800.0
2011-09-08 14:55:00,28.05,28.12,28.0,28.11,354700.0,21.0616,21.1142,21.024,21.1066,354700.0
2011-09-08 15:00:00,28.1,28.11,28.01,28.03,299000.0,21.0991,21.1066,21.0316,21.0466,299000.0
2011-09-08 15:05:00,28.04,28.04,27.93,28.01,796900.0,21.0541,21.0541,20.9715,21.0316,796900.0
2011-09-08 15:10:00,28.01,28.01,27.84,27.89,738400.0,21.0316,21.0316,20.9039,20.9415,738400.0
2011-09-08 15:15:00,27.89,27.97,27.88,27.96,308300.0,20.9415,21.0015,20.9339,20.994,308300.0
2011-09-08 15:20:00,27.96,28.07,27.94,28.04,570900.0,20.994,21.0766,20.979,21.0541,570900.0
2011-09-08 15:25:00,28.04,28.07,27.99,28.05,415200.0,21.0541,21.0766,21.0165,21.0616,415200.0
2011-09-08 15:30:00,28.06,28.1,27.99,28.07,534000.0,21.0691,21.0991,21.0165,21.0766,534000.0
2011-09-08 15:35:00,28.07,28.1,28.03,28.08,612400.0,21.0766,21.0991,21.0466,21.0841,612400.0
2011-09-08 15:40:00,28.08,28.15,28.08,28.11,821300.0,21.0841,21.1367,21.0841,21.1066,821300.0
2011-09-08 15:45:00,28.12,28.15,28.09,28.14,715500.0,21.1142,21.1367,21.0916,21.1292,715500.0
2011-09-08 15:50:00,28.13,28.14,28.02,28.07,941600.0,21.1217,21.1292,21.0391,21.0766,941600.0
2011-09-08 15:55:00,28.06,28.1,27.99,27.99,1612100.0,21.0691,21.0991,21.0165,21.0165,1612100.0
2011-09-09 09:30:00,27.57,27.8,27.5,27.67,1456300.0,20.7012,20.8739,20.6486,20.7763,1456300.0
2011-09-09 09:35:00,27.67,27.67,27.46,27.47,1345600.0,20.7763,20.7763,20.6186,20.6261,1345600.0
2011-09-09 09:40:00,27.47,27.49,27.24,27.33,1165500.0,20.6261,20.6411,20.4534,20.521,1165500.0
2011-09-09 09:45:00,27.33,27.45,27.29,27.43,892100.0,20.521,20.6111,20.4909,20.5961,892100.0
2011-09-09 09:50:00,27.43,27.44,27.23,27.42,744900.0,20.5961,20.6036,20.4459,20.5886,744900.0
2011-09-09 09:55:00,27.41,27.49,27.33,27.39,585600.0,20.581,20.6411,20.521,20.566,585600.0
2011-09-09 10:00:00,27.4,27.53,27.36,27.45,519800.0,20.5735,20.6711,20.5435,20.6111,519800.0
2011-09-09 10:05:00,27.45,27.47,27.26,27.28,514200.0,20.6111,20.6261,20.4684,20.4834,514200.0
2011-09-09 10:10:00,27.29,27.42,27.28,27.38,440700.0,20.4909,20.5886,20.4834,20.5585,440700.0
2011-09-09 10:15:00,27.39,27.42,27.35,27.38,437100.0,20.566,20.5886,20.536,20.5585,437100.0
2011-09-09 10:20:00,27.39,27.42,27.31,27.36,316300.0,20.566,20.5886,20.506,20.5435,316300.0
2011-09-09 10:25:00,27.36,27.53,27.36,27.52,636600.0,20.5435,20.6711,20.5435,20.6636,636600.0
2011-09-09 10:30:00,27.53,27.54,27.38,27.4,603100.0,20.6711,20.6787,20.5585,20.5735,603100.0
2011-09-09 10:35:00,27.4,27.49,27.38,27.47,340100.0,20.5735,20.6411,20.5585,20.6261,340100.0
2011-09-09 10:40:00,27.46,27.56,27.42,27.48,449300.0,20.6186,20.6937,20.5886,20.6336,449300.0
2011-09-09 10:45:00,27.49,27.58,27.45,27.57,466000.0,20.6411,20.7087,20.6111,20.7012,466000.0
2011-09-09 10:50:00,27.57,27.61,27.49,27.52,465000.0,20.7012,20.7312,20.6411,20.6636,465000.0
2011-09-09 10:55:00,27.49,27.52,27.4,27.41,395800.0,20.6411,20.6636,20.5735,20.581,395800.0
2011-09-09 11:00:00,27.41,27.49,27.37,27.43,228600.0,20.581,20.6411,20.551,20.5961,228600.0
2011-09-09 11:05:00,27.43,27.52,27.4,27.51,412600.0,20.5961,20.6636,20.5735,20.6561,412600.0
2011-09-09 11:10:00,27.51,27.72,27.31,27.34,1261200.0,20.6561,20.8138,20.506,20.5285,1261200.0
2011-09-09 11:15:00,27.34,27.39,27.27,27.29,693800.0,20.5285,20.566,20.4759,20.4909,693800.0
2011-09-09 11:20:00,27.28,27.28,27.03,27.1,1045500.0,20.4834,20.4834,20.2957,20.3483,1045500.0
2011-09-09 11:25:00,27.1,27.13,27.01,27.02,660600.0,20.3483,20.3708,20.2807,20.2882,660600.0
2011-09-09 11:30:00,27.02,27.12,27.0,27.06,565200.0,20.2882,20.3633,20.2732,20.3182,565200.0
2011-09-09 11:35:00,27.06,27.1,26.98,27.0,1269900.0,20.3182,20.3483,20.2582,20.2732,1269900.0
2011-09-09 11:40:00,27.0,27.03,26.76,26.85,1310700.0,20.2732,20.2957,20.093,20.1606,1310700.0
2011-09-09 11:45:00,26.86,26.88,26.71,26.78,818200.0,20.1681,20.1831,20.0554,20.108,818200.0
2011-09-09 11:50:00,26.78,26.85,26.7,26.8,1122600.0,20.108,20.1606,20.0479,20.123,1122600.0
2011-09-09 11:55:00,26.81,26.9,26.79,26.82,485800.0,20.1305,20.1981,20.1155,20.138,485800.0
2011-09-09 12:00:00,26.83,26.85,26.79,26.8,353900.0,20.1455,20.1606,20.1155,20.123,353900.0
2011-09-09 12:05:00,26.8,26.82,26.65,26.68,406400.0,20.123,20.138,20.0104,20.0329,406400.0
2011-09-09 12:10:00,26.68,26.71,26.64,26.7,370900.0,20.0329,20.0554,20.0029,20.0479,370900.0
2011-09-09 12:15:00,26.7,26.82,26.69,26.79,439700.0,20.0479,20.138,20.0404,20.1155,439700.0
2011-09-09 12:20:00,26.79,26.93,26.76,26.86,680400.0,20.1155,20.2206,20.093,20.1681,680400.0
2011-09-09 12:25:00,26.84,26.89,26.8,26.83,451300.0,20.1531,20.1906,20.123,20.1455,451300.0
2011-09-09 12:30:00,26.83,26.87,26.77,26.79,496300.0,20.1455,20.1756,20.1005,20.1155,496300.0
2011-09-09 12:35:00,26.79,26.85,26.73,26.81,455000.0,20.1155,20.1606,20.0705,20.1305,455000.0
2011-09-09 12:40:00,26.82,26.87,26.78,26.82,290600.0,20.138,20.1756,20.108,20.138,290600.0
2011-09-09 12:45:00,26.83,26.91,26.83,26.87,190000.0,20.1455,20.2056,20.1455,20.1756,190000.0
2011-09-09 12:50:00,26.88,26.9,26.83,26.9,187700.0,20.1831,20.1981,20.1455,20.1981,187700.0
2011-09-09 12:55:00,26.89,27.14,26.89,27.12,563300.0,20.1906,20.3783,20.1906,20.3633,563300.0
2011-09-09 13:00:00,27.13,27.13,26.95,26.97,290500.0,20.3708,20.3708,20.2356,20.2507,290500.0
2011-09-09 13:05:00,26.97,27.1,26.96,27.06,204600.0,20.2507,20.3483,20.2432,20.3182,204600.0
2011-09-09 13:10:00,27.06,27.15,27.03,27.14,198900.0,20.3182,20.3858,20.2957,20.3783,198900.0
2011-09-09 13:15:00,27.14,27.19,27.07,27.08,286000.0,20.3783,20.4159,20.3258,20.3333,286000.0
2011-09-09 13:20:00,27.08,27.1,26.95,26.99,205100.0,20.3333,20.3483,20.2356,20.2657,205100.0
2011-09-09 13:25:00,26.98,27.03,26.96,27.03,170600.0,20.2582,20.2957,20.2432,20.2957,170600.0
2011-09-09 13:30:00,27.03,27.06,26.93,26.95,158700.0,20.2957,20.3182,20.2206,20.2356,158700.0
2011-09-09 13:35:00,26.95,27.0,26.92,26.97,180300.0,20.2356,20.2732,20.2131,20.2507,180300.0
2011-09-09 13:40:00,26.96,27.05,26.94,27.0,217400.0,20.2432,20.3107,20.2281,20.2732,217400.0
2011-09-09 13:45:00,27.01,27.02,26.91,26.93,187700.0,20.2807,20.2882,20.2056,20.2206,187700.0
2011-09-09 13:50:00,26.92,26.97,26.9,26.95,162200.0,20.2131,20.2507,20.1981,20.2356,162200.0
2011-09-09 13:55:00,26.95,26.99,26.93,26.99,173300.0,20.2356,20.2657,20.2206,20.2657,173300.0
2011-09-09 14:00:00,26.99,27.03,26.95,27.01,247500.0,20.2657,20.2957,20.2356,20.2807,247500.0
2011-09-09 14:05:00,27.01,27.07,26.98,27.05,220500.0,20.2807,20.3258,20.2582,20.3107,220500.0
2011-09-09 14:10:00,27.05,27.05,26.91,26.94,245200.0,20.3107,20.3107,20.2056,20.2281,245200.0
2011-09-09 14:15:00,26.93,26.95,26.86,26.9,268900.0,20.2206,20.2356,20.1681,20.1981,268900.0
2011-09-09 14:20:00,26.9,26.97,26.89,26.92,137200.0,20.1981,20.2507,20.1906,20.2131,137200.0
2011-09-09 14:25:00,26.92,26.93,26.84,26.86,265500.0,20.2131,20.2206,20.1531,20.1681,265500.0
2011-09-09 14:30:00,26.86,26.87,26.81,26.82,409200.0,20.1681,20.1756,20.1305,20.138,409200.0
2011-09-09 14:35:00,26.83,26.85,26.77,26.82,313400.0,20.1455,20.1606,20.1005,20.138,313400.0
2011-09-09 14:40:00,26.83,26.98,26.82,26.94,282400.0,20.1455,20.2582,20.138,20.2281,282400.0
2011-09-09 14:45:00,26.95,26.97,26.81,26.81,243800.0,20.2356,20.2507,20.1305,20.1305,243800.0
2011-09-09 14:50:00,26.81,26.82,26.76,26.79,311500.0,20.1305,20.138,20.093,20.1155,311500.0
2011-09-09 14:55:00,26.79,26.8,26.75,26.76,555500.0,20.1155,20.123,20.0855,20.093,555500.0
2011-09-09 15:00:00,26.75,26.76,26.71,26.75,851600.0,20.0855,20.093,20.0554,20.0855,851600.0
2011-09-09 15:05:00,26.75,26.78,26.73,26.75,566300.0,20.0855,20.108,20.0705,20.0855,566300.0
2011-09-09 15:10:00,26.75,26.76,26.7,26.74,466500.0,20.0855,20.093,20.0479,20.078,466500.0
2011-09-09 15:15:00,26.73,26.85,26.68,26.82,670700.0,20.0705,20.1606,20.0329,20.138,670700.0
2011-09-09 15:20:00,26.82,26.83,26.74,26.77,268000.0,20.138,20.1455,20.078,20.1005,268000.0
2011-09-09 15:25:00,26.77,26.81,26.71,26.73,324800.0,20.1005,20.1305,20.0554,20.0705,324800.0
2011-09-09 15:30:00,26.72,26.81,26.71,26.76,552000.0,20.063,20.1305,20.0554,20.093,552000.0
2011-09-09 15:35:00,26.75,26.89,26.72,26.88,638300.0,20.0855,20.1906,20.063,20.1831,638300.0
2011-09-09 15:40:00,26.88,26.88,26.78,26.85,909300.0,20.1831,20.1831,20.108,20.1606,909300.0
2011-09-09 15:45:00,26.86,26.94,26.82,26.91,1312800.0,20.1681,20.2281,20.138,20.2056,1312800.0
2011-09-09 15:50:00,26.92,26.92,26.85,26.89,941800.0,20.2131,20.2131,20.1606,20.1906,941800.0
2011-09-09 15:55:00,26.89,26.9,26.73,26.75,2595300.0,20.1906,20.1981,20.0705,20.0855,2595300.0
2011-09-12 09:30:00,26.2,26.53,26.1,26.49,1993400.0,19.6725,19.9203,19.5974,19.8903,1993400.0
2011-09-12 09:35:00,26.49,26.62,26.38,26.52,1079200.0,19.8903,19.9879,19.8077,19.9128,1079200.0
2011-09-12 09:40:00,26.51,26.6,26.4,26.51,1021800.0,19.9053,19.9728,19.8227,19.9053,1021800.0
2011-09-12 09:45:00,26.51,26.72,26.48,26.54,1280100.0,19.9053,20.063,19.8827,19.9278,1280100.0
2011-09-12 09:50:00,26.54,26.7,26.48,26.64,865000.0,19.9278,20.0479,19.8827,20.0029,865000.0
2011-09-12 09:55:00,26.64,26.87,26.63,26.73,1234700.0,20.0029,20.1756,19.9954,20.0705,1234700.0
2011-09-12 10:00:00,26.73,26.81,26.68,26.75,1060900.0,20.0705,20.1305,20.0329,20.0855,1060900.0
2011-09-12 10:05:00,26.77,26.88,26.72,26.81,887100.0,20.1005,20.1831,20.063,20.1305,887100.0
2011-09-12 10:10:00,26.82,26.84,26.6,26.62,604800.0,20.138,20.1531,19.9728,19.9879,604800.0
2011-09-12 10:15:00,26.63,26.65,26.51,26.56,544900.0,19.9954,20.0104,19.9053,19.9428,544900.0
2011-09-12 10:20:00,26.56,26.67,26.55,26.59,485800.0,19.9428,20.0254,19.9353,19.9653,485800.0
2011-09-12 10:25:00,26.59,26.66,26.57,26.58,399900.0,19.9653,20.0179,19.9503,19.9578,399900.0
2011-09-12 10:30:00,26.58,26.66,26.56,26.57,335000.0,19.9578,20.0179,19.9428,19.9503,335000.0
2011-09-12 10:35:00,26.56,26.64,26.55,26.59,384100.0,19.9428,20.0029,19.9353,19.9653,384100.0
2011-09-12 10:40:00,26.59,26.6,26.41,26.41,547300.0,19.9653,19.9728,19.8302,19.8302,547300.0
2011-09-12 10:45:00,26.41,26.47,26.36,26.43,705600.0,19.8302,19.8752,19.7926,19.8452,705600.0
2011-09-12 10:50:00,26.43,26.51,26.4,26.47,565900.0,19.8452,19.9053,19.8227,19.8752,565900.0
2011-09-12 10:55:00,26.47,26.47,26.33,26.36,391200.0,19.8752,19.8752,19.7701,19.7926,391200.0
2011-09-12 11:00:00,26.37,26.4,26.29,26.39,537500.0,19.8001,19.8227,19.7401,19.8152,537500.0
2011-09-12 11:05:00,26.39,26.51,26.39,26.49,279800.0,19.8152,19.9053,19.8152,19.8903,279800.0
2011-09-12 11:10:00,26.5,26.5,26.38,26.48,279700.0,19.8978,19.8978,19.8077,19.8827,279700.0
2011-09-12 11:15:00,26.48,26.57,26.48,26.57,494300.0,19.8827,19.9503,19.8827,19.9503,494300.0
2011-09-12 11:20:00,26.57,26.6,26.5,26.57,316600.0,19.9503,19.9728,19.8978,19.9503,316600.0
2011-09-12 11:25:00,26.58,26.67,26.57,26.63,329800.0,19.9578,20.0254,19.9503,19.9954,329800.0
2011-09-12 11:30:00,26.63,26.65,26.58,26.63,595900.0,19.9954,20.0104,19.9578,19.9954,595900.0
2011-09-12 11:35:00,26.62,26.65,26.55,26.61,291700.0,19.9879,20.0104,19.9353,19.9804,291700.0
2011-09-12 11:40:00,26.61,26.66,26.59,26.62,298400.0,19.9804,20.0179,19.9653,19.9879,298400.0
2011-09-12 11:45:00,26.62,26.63,26.46,26.46,277400.0,19.9879,19.9954,19.8677,19.8677,277400.0
2011-09-12 11:50:00,26.46,26.48,26.43,26.45,150700.0,19.8677,19.8827,19.8452,19.8602,150700.0
2011-09-12 11:55:00,26.45,26.48,26.32,26.35,453200.0,19.8602,19.8827,19.7626,19.7851,453200.0
2011-09-12 12:00:00,26.34,26.42,26.32,26.34,260400.0,19.7776,19.8377,19.7626,19.7776,260400.0
2011-09-12 12:05:00,26.34,26.35,26.26,26.3,361800.0,19.7776,19.7851,19.7176,19.7476,361800.0
2011-09-12 12:10:00,26.31,26.36,26.29,26.32,309600.0,19.7551,19.7926,19.7401,19.7626,309600.0
2011-09-12 12:15:00,26.32,26.36,26.3,26.3,125800.0,19.7626,19.7926,19.7476,19.7476,125800.0
2011-09-12 12:20:00,26.3,26.35,26.3,26.34,132200.0,19.7476,19.7851,19.7476,19.7776,132200.0
2011-09-12 12:25:00,26.34,26.44,26.31,26.44,200000.0,19.7776,19.8527,19.7551,19.8527,200000.0
2011-09-12 12:30:00,26.44,26.45,26.3,26.36,319200.0,19.8527,19.8602,19.7476,19.7926,319200.0
2011-09-12 12:35:00,26.35,26.37,26.32,26.33,170700.0,19.7851,19.8001,19.7626,19.7701,170700.0
2011-09-12 12:40:00,26.32,26.33,26.27,26.28,153600.0,19.7626,19.7701,19.7251,19.7326,153600.0
2011-09-12 12:45:00,26.27,26.31,26.27,26.28,149500.0,19.7251,19.7551,19.7251,19.7326,149500.0
2011-09-12 12:50:00,26.28,26.38,26.28,26.36,156600.0,19.7326,19.8077,19.7326,19.7926,156600.0
2011-09-12 12:55:00,26.35,26.42,26.33,26.42,161100.0,19.7851,19.8377,19.7701,19.8377,161100.0
2011-09-12 13:00:00,26.41,26.47,26.35,26.45,279300.0,19.8302,19.8752,19.7851,19.8602,279300.0
2011-09-12 13:05:00,26.44,26.5,26.35,26.36,243000.0,19.8527,19.8978,19.7851,19.7926,243000.0
2011-09-12 13:10:00,26.37,26.43,26.35,26.37,329000.0,19.8001,19.8452,19.7851,19.8001,329000.0
2011-09-12 13:15:00,26.38,26.38,26.26,26.31,346100.0,19.8077,19.8077,19.7176,19.7551,346100.0
2011-09-12 13:20:00,26.3,26.3,26.25,26.25,254900.0,19.7476,19.7476,19.71,19.71,254900.0
2011-09-12 13:25:00,26.26,26.28,26.2,26.21,427400.0,19.7176,19.7326,19.6725,19.68,427400.0
2011-09-12 13:30:00,26.22,26.23,26.15,26.19,578100.0,19.6875,19.695,19.635,19.665,578100.0
2011-09-12 13:35:00,26.19,26.2,26.16,26.2,325600.0,19.665,19.6725,19.6425,19.6725,325600.0
2011-09-12 13:40:00,26.19,26.25,26.18,26.24,287500.0,19.665,19.71,19.6575,19.7025,287500.0
2011-09-12 13:45:00,26.24,26.24,26.16,26.22,358500.0,19.7025,19.7025,19.6425,19.6875,358500.0
2011-09-12 13:50:00,26.22,26.3,26.2,26.25,359000.0,19.6875,19.7476,19.6725,19.71,359000.0
2011-09-12 13:55:00,26.26,26.26,26.18,26.22,261100.0,19.7176,19.7176,19.6575,19.6875,261100.0
2011-09-12 14:00:00,26.22,26.23,26.13,26.15,426700.0,19.6875,19.695,19.6199,19.635,426700.0
2011-09-12 14:05:00,26.15,26.18,26.06,26.14,709800.0,19.635,19.6575,19.5674,19.6275,709800.0
2011-09-12 14:10:00,26.13,26.14,26.05,26.12,298800.0,19.6199,19.6275,19.5599,19.6124,298800.0
2011-09-12 14:15:00,26.13,26.16,26.07,26.09,258400.0,19.6199,19.6425,19.5749,19.5899,258400.0
2011-09-12 14:20:00,26.08,26.19,26.07,26.13,342200.0,19.5824,19.665,19.5749,19.6199,342200.0
2011-09-12 14:25:00,26.12,26.2,26.11,26.15,250200.0,19.6124,19.6725,19.6049,19.635,250200.0
2011-09-12 14:30:00,26.16,26.21,26.12,26.19,364600.0,19.6425,19.68,19.6124,19.665,364600.0
2011-09-12 14:35:00,26.2,26.43,26.18,26.35,1282600.0,19.6725,19.8452,19.6575,19.7851,1282600.0
2011-09-12 14:40:00,26.34,26.62,26.33,26.55,860800.0,19.7776,19.9879,19.7701,19.9353,860800.0
2011-09-12 14:45:00,26.56,26.57,26.39,26.47,516700.0,19.9428,19.9503,19.8152,19.8752,516700.0
2011-09-12 14:50:00,26.46,26.47,26.38,26.44,374200.0,19.8677,19.8752,19.8077,19.8527,374200.0
2011-09-12 14:55:00,26.43,26.43,26.33,26.37,248500.0,19.8452,19.8452,19.7701,19.8001,248500.0
2011-09-12 15:00:00,26.37,26.44,26.29,26.36,558000.0,19.8001,19.8527,19.7401,19.7926,558000.0
2011-09-12 15:05:00,26.35,26.37,26.25,26.26,259200.0,19.7851,19.8001,19.71,19.7176,259200.0
2011-09-12 15:10:00,26.26,26.36,26.25,26.28,290700.0,19.7176,19.7926,19.71,19.7326,290700.0
2011-09-12 15:15:00,26.28,26.29,26.15,26.28,568800.0,19.7326,19.7401,19.635,19.7326,568800.0
2011-09-12 15:20:00,26.28,26.45,26.22,26.45,488400.0,19.7326,19.8602,19.6875,19.8602,488400.0
2011-09-12 15:25:00,26.44,26.46,26.36,26.41,584000.0,19.8527,19.8677,19.7926,19.8302,584000.0
2011-09-12 15:30:00,26.41,26.58,26.41,26.52,737300.0,19.8302,19.9578,19.8302,19.9128,737300.0
2011-09-12 15:35:00,26.52,26.56,26.45,26.55,480700.0,19.9128,19.9428,19.8602,19.9353,480700.0
2011-09-12 15:40:00,26.54,26.63,26.49,26.63,855400.0,19.9278,19.9954,19.8903,19.9954,855400.0
2011-09-12 15:45:00,26.62,26.77,26.61,26.7,1455000.0,19.9879,20.1005,19.9804,20.0479,1455000.0
2011-09-12 15:50:00,26.7,26.98,26.7,26.86,1405900.0,20.0479,20.2582,20.0479,20.1681,1405900.0
2011-09-12 15:55:00,26.86,26.98,26.84,26.97,1907800.0,20.1681,20.2582,20.1531,20.2507,1907800.0
2011-09-13 09:30:00,27.2,27.24,27.06,27.09,1343500.0,20.4234,20.4534,20.3182,20.3408,1343500.0
2011-09-13 09:35:00,27.08,27.1,26.95,27.06,877900.0,20.3333,20.3483,20.2356,20.3182,877900.0
2011-09-13 09:40:00,27.06,27.09,26.9,27.0,933600.0,20.3182,20.3408,20.1981,20.2732,933600.0
2011-09-13 09:45:00,27.0,27.39,26.92,27.39,1249200.0,20.2732,20.566,20.2131,20.566,1249200.0
2011-09-13 09:50:00,27.38,27.58,27.38,27.47,1116300.0,20.5585,20.7087,20.5585,20.6261,1116300.0
2011-09-13 09:55:00,27.48,27.58,27.44,27.54,782900.0,20.6336,20.7087,20.6036,20.6787,782900.0
2011-09-13 10:00:00,27.55,27.58,27.41,27.53,807400.0,20.6862,20.7087,20.581,20.6711,807400.0
2011-09-13 10:05:00,27.53,27.65,27.43,27.58,1009400.0,20.6711,20.7612,20.5961,20.7087,1009400.0
2011-09-13 10:10:00,27.58,27.63,27.52,27.57,702900.0,20.7087,20.7462,20.6636,20.7012,702900.0
2011-09-13 10:15:00,27.56,27.64,27.46,27.49,522700.0,20.6937,20.7537,20.6186,20.6411,522700.0
2011-09-13 10:20:00,27.48,27.54,27.41,27.46,487600.0,20.6336,20.6787,20.581,20.6186,487600.0
2011-09-13 10:25:00,27.47,27.54,27.4,27.42,398600.0,20.6261,20.6787,20.5735,20.5886,398600.0
2011-09-13 10:30:00,27.41,27.46,27.19,27.19,738600.0,20.581,20.6186,20.4159,20.4159,738600.0
2011-09-13 10:35:00,27.19,27.27,27.13,27.22,709900.0,20.4159,20.4759,20.3708,20.4384,709900.0
2011-09-13 10:40:00,27.23,27.29,27.19,27.25,397800.0,20.4459,20.4909,20.4159,20.4609,397800.0
2011-09-13 10:45:00,27.25,27.39,27.24,27.33,426600.0,20.4609,20.566,20.4534,20.521,426600.0
2011-09-13 10:50:00,27.33,27.42,27.17,27.18,314000.0,20.521,20.5886,20.4008,20.4083,314000.0
2011-09-13 10:55:00,27.19,27.22,27.14,27.17,314000.0,20.4159,20.4384,20.3783,20.4008,314000.0
2011-09-13 11:00:00,27.16,27.23,27.06,27.07,397300.0,20.3933,20.4459,20.3182,20.3258,397300.0
2011-09-13 11:05:00,27.07,27.16,27.04,27.1,272100.0,20.3258,20.3933,20.3032,20.3483,272100.0
2011-09-13 11:10:00,27.11,27.19,27.1,27.17,206500.0,20.3558,20.4159,20.3483,20.4008,206500.0
2011-09-13 11:15:00,27.16,27.19,27.03,27.06,374400.0,20.3933,20.4159,20.2957,20.3182,374400.0
2011-09-13 11:20:00,27.07,27.09,26.96,26.97,372900.0,20.3258,20.3408,20.2432,20.2507,372900.0
2011-09-13 11:25:00,26.98,26.99,26.9,26.99,290500.0,20.2582,20.2657,20.1981,20.2657,290500.0
2011-09-13 11:30:00,27.0,27.04,26.95,27.03,334200.0,20.2732,20.3032,20.2356,20.2957,334200.0
2011-09-13 11:35:00,27.04,27.18,27.0,27.15,479100.0,20.3032,20.4083,20.2732,20.3858,479100.0
2011-09-13 11:40:00,27.15,27.24,27.13,27.21,435500.0,20.3858,20.4534,20.3708,20.4309,435500.0
2011-09-13 11:45:00,27.21,27.23,27.09,27.12,458100.0,20.4309,20.4459,20.3408,20.3633,458100.0
2011-09-13 11:50:00,27.12,27.15,27.09,27.12,225000.0,20.3633,20.3858,20.3408,20.3633,225000.0
2011-09-13 11:55:00,27.12,27.15,27.04,27.04,196200.0,20.3633,20.3858,20.3032,20.3032,196200.0
2011-09-13 12:00:00,27.04,27.04,26.94,26.97,436800.0,20.3032,20.3032,20.2281,20.2507,436800.0
2011-09-13 12:05:00,26.97,27.28,26.97,27.09,222500.0,20.2507,20.4834,20.2507,20.3408,222500.0
2011-09-13 12:10:00,27.09,27.11,27.02,27.08,213100.0,20.3408,20.3558,20.2882,20.3333,213100.0
2011-09-13 12:15:00,27.08,27.12,27.06,27.07,338600.0,20.3333,20.3633,20.3182,20.3258,338600.0
2011-09-13 12:20:00,27.07,27.1,27.02,27.04,216700.0,20.3258,20.3483,20.2882,20.3032,216700.0
2011-09-13 12:25:00,27.04,27.08,27.0,27.05,271300.0,20.3032,20.3333,20.2732,20.3107,271300.0
2011-09-13 12:30:00,27.05,27.07,26.98,27.02,183400.0,20.3107,20.3258,20.2582,20.2882,183400.0
2011-09-13 12:35:00,27.01,27.09,27.01,27.07,142300.0,20.2807,20.3408,20.2807,20.3258,142300.0
2011-09-13 12:40:00,27.06,27.09,27.05,27.06,191800.0,20.3182,20.3408,20.3107,20.3182,191800.0
2011-09-13 12:45:00,27.07,27.15,27.06,27.13,246300.0,20.3258,20.3858,20.3182,20.3708,246300.0
2011-09-13 12:50:00,27.12,27.16,27.08,27.09,240000.0,20.3633,20.3933,20.3333,20.3408,240000.0
2011-09-13 12:55:00,27.08,27.15,27.06,27.11,155400.0,20.3333,20.3858,20.3182,20.3558,155400.0
2011-09-13 13:00:00,27.11,27.2,27.11,27.16,209500.0,20.3558,20.4234,20.3558,20.3933,209500.0
2011-09-13 13:05:00,27.16,27.24,27.16,27.17,240200.0,20.3933,20.4534,20.3933,20.4008,240200.0
2011-09-13 13:10:00,27.17,27.22,27.13,27.21,195100.0,20.4008,20.4384,20.3708,20.4309,195100.0
2011-09-13 13:15:00,27.22,27.22,27.18,27.19,83100.0,20.4384,20.4384,20.4083,20.4159,83100.0
2011-09-13 13:20:00,27.2,27.2,27.16,27.2,129200.0,20.4234,20.4234,20.3933,20.4234,129200.0
2011-09-13 13:25:00,27.2,27.22,27.18,27.19,92100.0,20.4234,20.4384,20.4083,20.4159,92100.0
2011-09-13 13:30:00,27.19,27.2,27.11,27.18,233100.0,20.4159,20.4234,20.3558,20.4083,233100.0
2011-09-13 13:35:00,27.18,27.19,27.13,27.19,281500.0,20.4083,20.4159,20.3708,20.4159,281500.0
2011-09-13 13:40:00,27.19,27.24,27.18,27.24,192900.0,20.4159,20.4534,20.4083,20.4534,192900.0
2011-09-13 13:45:00,27.24,27.33,27.21,27.32,300900.0,20.4534,20.521,20.4309,20.5135,300900.0
2011-09-13 13:50:00,27.32,27.37,27.29,27.35,193200.0,20.5135,20.551,20.4909,20.536,193200.0
2011-09-13 13:55:00,27.35,27.36,27.21,27.25,208600.0,20.536,20.5435,20.4309,20.4609,208600.0
2011-09-13 14:00:00,27.24,27.25,27.18,27.24,177800.0,20.4534,20.4609,20.4083,20.4534,177800.0
2011-09-13 14:05:00,27.23,27.25,27.17,27.22,216900.0,20.4459,20.4609,20.4008,20.4384,216900.0
2011-09-13 14:10:00,27.22,27.25,27.17,27.21,257600.0,20.4384,20.4609,20.4008,20.4309,257600.0
2011-09-13 14:15:00,27.21,27.27,27.21,27.21,146400.0,20.4309,20.4759,20.4309,20.4309,146400.0
2011-09-13 14:20:00,27.22,27.35,27.21,27.34,190300.0,20.4384,20.536,20.4309,20.5285,190300.0
2011-09-13 14:25:00,27.34,27.37,27.3,27.37,203600.0,20.5285,20.551,20.4984,20.551,203600.0
2011-09-13 14:30:00,27.37,27.38,27.32,27.33,192800.0,20.551,20.5585,20.5135,20.521,192800.0
2011-09-13 14:35:00,27.33,27.35,27.27,27.27,219100.0,20.521,20.536,20.4759,20.4759,219100.0
2011-09-13 14:40:00,27.27,27.32,27.27,27.28,115300.0,20.4759,20.5135,20.4759,20.4834,115300.0
2011-09-13 14:45:00,27.28,27.3,27.16,27.16,370800.0,20.4834,20.4984,20.3933,20.3933,370800.0
2011-09-13 14:50:00,27.17,27.2,27.13,27.18,287100.0,20.4008,20.4234,20.3708,20.4083,287100.0
2011-09-13 14:55:00,27.17,27.23,27.07,27.15,724400.0,20.4008,20.4459,20.3258,20.3858,724400.0
2011-09-13 15:00:00,27.16,27.22,27.15,27.21,361400.0,20.3933,20.4384,20.3858,20.4309,361400.0
2011-09-13 15:05:00,27.2,27.21,27.09,27.15,328100.0,20.4234,20.4309,20.3408,20.3858,328100.0
2011-09-13 15:10:00,27.14,27.15,27.07,27.08,202500.0,20.3783,20.3858,20.3258,20.3333,202500.0
2011-09-13 15:15:00,27.07,27.07,26.86,26.89,760400.0,20.3258,20.3258,20.1681,20.1906,760400.0
2011-09-13 15:20:00,26.88,26.94,26.83,26.91,667400.0,20.1831,20.2281,20.1455,20.2056,667400.0
2011-09-13 15:25:00,26.91,27.0,26.82,27.0,454600.0,20.2056,20.2732,20.138,20.2732,454600.0
2011-09-13 15:30:00,27.0,27.08,26.97,27.07,801400.0,20.2732,20.3333,20.2507,20.3258,801400.0
2011-09-13 15:35:00,27.07,27.08,27.01,27.03,357200.0,20.3258,20.3333,20.2807,20.2957,357200.0
2011-09-13 15:40:00,27.03,27.11,26.93,27.1,712700.0,20.2957,20.3558,20.2206,20.3483,712700.0
2011-09-13 15:45:00,27.1,27.14,27.07,27.11,539600.0,20.3483,20.3783,20.3258,20.3558,539600.0
2011-09-13 15:50:00,27.11,27.13,26.93,26.98,908100.0,20.3558,20.3708,20.2206,20.2582,908100.0
2011-09-13 15:55:00,26.98,27.08,26.97,27.04,1435000.0,20.2582,20.3333,20.2507,20.3032,1435000.0
2011-09-14 09:30:00,27.38,27.53,27.27,27.3,919500.0,20.5585,20.6711,20.4759,20.4984,919500.0
2011-09-14 09:35:00,27.3,27.44,27.15,27.17,860400.0,20.4984,20.6036,20.3858,20.4008,860400.0
2011-09-14 09:40:00,27.17,27.3,27.15,27.28,575900.0,20.4008,20.4984,20.3858,20.4834,575900.0
2011-09-14 09:45:00,27.29,27.37,27.25,27.27,504800.0,20.4909,20.551,20.4609,20.4759,504800.0
2011-09-14 09:50:00,27.28,27.33,27.1,27.17,604600.0,20.4834,20.521,20.3483,20.4008,604600.0
2011-09-14 09:55:00,27.16,27.26,27.1,27.11,239500.0,20.3933,20.4684,20.3483,20.3558,239500.0
2011-09-14 10:00:00,27.11,27.14,26.97,27.07,793300.0,20.3558,20.3783,20.2507,20.3258,793300.0
2011-09-14 10:05:00,27.06,27.13,26.96,26.96,538700.0,20.3182,20.3708,20.2432,20.2432,538700.0
2011-09-14 10:10:00,26.96,27.06,26.95,27.0,505800.0,20.2432,20.3182,20.2356,20.2732,505800.0
2011-09-14 10:15:00,27.0,27.01,26.8,26.81,725400.0,20.2732,20.2807,20.123,20.1305,725400.0
2011-09-14 10:20:00,26.81,26.93,26.7,26.84,902200.0,20.1305,20.2206,20.0479,20.1531,902200.0
2011-09-14 10:25:00,26.84,27.0,26.81,26.82,588900.0,20.1531,20.2732,20.1305,20.138,588900.0
2011-09-14 10:30:00,26.82,26.92,26.74,26.84,403500.0,20.138,20.2131,20.078,20.1531,403500.0
2011-09-14 10:35:00,26.85,26.94,26.8,26.94,283400.0,20.1606,20.2281,20.123,20.2281,283400.0
2011-09-14 10:40:00,26.95,26.95,26.78,26.79,300100.0,20.2356,20.2356,20.108,20.1155,300100.0
2011-09-14 10:45:00,26.79,26.83,26.74,26.75,427900.0,20.1155,20.1455,20.078,20.0855,427900.0
2011-09-14 10:50:00,26.74,26.88,26.73,26.87,247600.0,20.078,20.1831,20.0705,20.1756,247600.0
2011-09-14 10:55:00,26.89,26.94,26.8,26.91,235900.0,20.1906,20.2281,20.123,20.2056,235900.0
2011-09-14 11:00:00,26.91,27.0,26.83,26.98,335900.0,20.2056,20.2732,20.1455,20.2582,335900.0
2011-09-14 11:05:00,26.98,27.09,26.96,27.08,348100.0,20.2582,20.3408,20.2432,20.3333,348100.0
2011-09-14 11:10:00,27.08,27.17,27.05,27.16,249000.0,20.3333,20.4008,20.3107,20.3933,249000.0
2011-09-14 11:15:00,27.16,27.18,27.12,27.14,307100.0,20.3933,20.4083,20.3633,20.3783,307100.0
2011-09-14 11:20:00,27.14,27.24,27.14,27.22,240200.0,20.3783,20.4534,20.3783,20.4384,240200.0
2011-09-14 11:25:00,27.21,27.3,27.2,27.29,483400.0,20.4309,20.4984,20.4234,20.4909,483400.0
2011-09-14 11:30:00,27.28,27.3,27.21,27.23,313500.0,20.4834,20.4984,20.4309,20.4459,313500.0
2011-09-14 11:35:00,27.22,27.26,27.21,27.24,210700.0,20.4384,20.4684,20.4309,20.4534,210700.0
2011-09-14 11:40:00,27.24,27.25,27.07,27.09,353900.0,20.4534,20.4609,20.3258,20.3408,353900.0
2011-09-14 11:45:00,27.1,27.13,27.07,27.11,240400.0,20.3483,20.3708,20.3258,20.3558,240400.0
2011-09-14 11:50:00,27.12,27.22,27.1,27.19,169300.0,20.3633,20.4384,20.3483,20.4159,169300.0
2011-09-14 11:55:00,27.19,27.2,27.15,27.19,134300.0,20.4159,20.4234,20.3858,20.4159,134300.0
2011-09-14 12:00:00,27.2,27.21,27.15,27.17,119300.0,20.4234,20.4309,20.3858,20.4008,119300.0
2011-09-14 12:05:00,27.17,27.17,27.08,27.12,153700.0,20.4008,20.4008,20.3333,20.3633,153700.0
2011-09-14 12:10:00,27.11,27.12,26.97,26.98,363500.0,20.3558,20.3633,20.2507,20.2582,363500.0
2011-09-14 12:15:00,26.98,26.99,26.92,26.92,209600.0,20.2582,20.2657,20.2131,20.2131,209600.0
2011-09-14 12:20:00,26.93,26.95,26.91,26.94,130600.0,20.2206,20.2356,20.2056,20.2281,130600.0
2011-09-14 12:25:00,26.94,26.99,26.92,26.98,146400.0,20.2281,20.2657,20.2131,20.2582,146400.0
2011-09-14 12:30:00,26.97,27.04,26.97,27.02,199500.0,20.2507,20.3032,20.2507,20.2882,199500.0
2011-09-14 12:35:00,27.02,27.12,27.01,27.12,189100.0,20.2882,20.3633,20.2807,20.3633,189100.0
2011-09-14 12:40:00,27.12,27.13,27.08,27.09,203700.0,20.3633,20.3708,20.3333,20.3408,203700.0
2011-09-14 12:45:00,27.1,27.13,27.04,27.05,129800.0,20.3483,20.3708,20.3032,20.3107,129800.0
2011-09-14 12:50:00,27.05,27.05,26.94,26.98,140000.0,20.3107,20.3107,20.2281,20.2582,140000.0
2011-09-14 12:55:00,26.98,27.05,26.97,27.0,192500.0,20.2582,20.3107,20.2507,20.2732,192500.0
2011-09-14 13:00:00,27.0,27.05,26.99,27.04,125000.0,20.2732,20.3107,20.2657,20.3032,125000.0
2011-09-14 13:05:00,27.04,27.11,27.03,27.09,215600.0,20.3032,20.3558,20.2957,20.3408,215600.0
2011-09-14 13:10:00,27.08,27.1,27.07,27.09,147700.0,20.3333,20.3483,20.3258,20.3408,147700.0
2011-09-14 13:15:00,27.09,27.1,27.05,27.09,160900.0,20.3408,20.3483,20.3107,20.3408,160900.0
2011-09-14 13:20:00,27.09,27.13,27.07,27.08,248500.0,20.3408,20.3708,20.3258,20.3333,248500.0
2011-09-14 13:25:00,27.07,27.09,27.05,27.09,167600.0,20.3258,20.3408,20.3107,20.3408,167600.0
2011-09-14 13:30:00,27.09,27.1,27.06,27.1,94400.0,20.3408,20.3483,20.3182,20.3483,94400.0
2011-09-14 13:35:00,27.09,27.19,27.08,27.19,348900.0,20.3408,20.4159,20.3333,20.4159,348900.0
2011-09-14 13:40:00,27.19,27.21,27.14,27.16,472800.0,20.4159,20.4309,20.3783,20.3933,472800.0
2011-09-14 13:45:00,27.15,27.16,27.13,27.14,177600.0,20.3858,20.3933,20.3708,20.3783,177600.0
2011-09-14 13:50:00,27.15,27.18,27.06,27.08,208100.0,20.3858,20.4083,20.3182,20.3333,208100.0
2011-09-14 13:55:00,27.07,27.08,26.95,27.01,329300.0,20.3258,20.3333,20.2356,20.2807,329300.0
2011-09-14 14:00:00,27.02,27.15,27.01,27.12,307200.0,20.2882,20.3858,20.2807,20.3633,307200.0
2011-09-14 14:05:00,27.12,27.22,27.12,27.21,497100.0,20.3633,20.4384,20.3633,20.4309,497100.0
2011-09-14 14:10:00,27.21,27.24,27.11,27.11,319700.0,20.4309,20.4534,20.3558,20.3558,319700.0
2011-09-14 14:15:00,27.11,27.28,27.11,27.26,313000.0,20.3558,20.4834,20.3558,20.4684,313000.0
2011-09-14 14:20:00,27.25,27.3,27.22,27.22,223900.0,20.4609,20.4984,20.4384,20.4384,223900.0
2011-09-14 14:25:00,27.22,27.25,27.2,27.24,265900.0,20.4384,20.4609,20.4234,20.4534,265900.0
2011-09-14 14:30:00,27.24,27.26,27.21,27.23,191700.0,20.4534,20.4684,20.4309,20.4459,191700.0
2011-09-14 14:35:00,27.23,27.29,27.23,27.27,238100.0,20.4459,20.4909,20.4459,20.4759,238100.0
2011-09-14 14:40:00,27.27,27.31,27.27,27.29,413300.0,20.4759,20.506,20.4759,20.4909,413300.0
2011-09-14 14:45:00,27.3,27.31,27.25,27.28,366000.0,20.4984,20.506,20.4609,20.4834,366000.0
2011-09-14 14:50:00,27.28,27.38,27.28,27.37,273300.0,20.4834,20.5585,20.4834,20.551,273300.0
2011-09-14 14:55:00,27.37,27.4,27.34,27.39,219800.0,20.551,20.5735,20.5285,20.566,219800.0
2011-09-14 15:00:00,27.38,27.48,27.38,27.47,363300.0,20.5585,20.6336,20.5585,20.6261,363300.0
2011-09-14 15:05:00,27.47,27.54,27.43,27.52,687400.0,20.6261,20.6787,20.5961,20.6636,687400.0
2011-09-14 15:10:00,27.52,27.55,27.49,27.49,381600.0,20.6636,20.6862,20.6411,20.6411,381600.0
2011-09-14 15:15:00,27.49,27.54,27.49,27.51,443500.0,20.6411,20.6787,20.6411,20.6561,443500.0
2011-09-14 15:20:00,27.51,27.53,27.45,27.52,292700.0,20.6561,20.6711,20.6111,20.6636,292700.0
2011-09-14 15:25:00,27.52,27.67,27.5,27.64,711400.0,20.6636,20.7763,20.6486,20.7537,711400.0
2011-09-14 15:30:00,27.63,27.73,27.59,27.65,643100.0,20.7462,20.8213,20.7162,20.7612,643100.0
2011-09-14 15:35:00,27.65,27.73,27.63,27.63,879600.0,20.7612,20.8213,20.7462,20.7462,879600.0
2011-09-14 15:40:00,27.63,27.67,27.52,27.54,784800.0,20.7462,20.7763,20.6636,20.6787,784800.0
2011-09-14 15:45:00,27.54,27.6,27.35,27.42,900800.0,20.6787,20.7237,20.536,20.5886,900800.0
2011-09-14 15:50:00,27.42,27.52,27.38,27.45,1003300.0,20.5886,20.6636,20.5585,20.6111,1003300.0
2011-09-14 15:55:00,27.44,27.47,27.32,27.38,1632900.0,20.6036,20.6261,20.5135,20.5585,1632900.0
2011-09-15 09:30:00,27.92,28.04,27.75,27.92,1646000.0,20.964,21.0541,20.8363,20.964,1646000.0
2011-09-15 09:35:00,27.92,27.99,27.83,27.95,764100.0,20.964,21.0165,20.8964,20.9865,764100.0
2011-09-15 09:40:00,27.95,27.96,27.83,27.89,823000.0,20.9865,20.994,20.8964,20.9415,823000.0
2011-09-15 09:45:00,27.89,27.96,27.62,27.72,1023100.0,20.9415,20.994,20.7387,20.8138,1023100.0
2011-09-15 09:50:00,27.73,27.83,27.71,27.71,468000.0,20.8213,20.8964,20.8063,20.8063,468000.0
2011-09-15 09:55:00,27.72,27.92,27.71,27.84,573900.0,20.8138,20.964,20.8063,20.9039,573900.0
2011-09-15 10:00:00,27.84,28.02,27.77,28.01,1065400.0,20.9039,21.0391,20.8514,21.0316,1065400.0
2011-09-15 10:05:00,28.01,28.09,27.98,28.02,632100.0,21.0316,21.0916,21.009,21.0391,632100.0
2011-09-15 10:10:00,28.01,28.02,27.87,27.87,431200.0,21.0316,21.0391,20.9264,20.9264,431200.0
2011-09-15 10:15:00,27.87,28.0,27.84,27.98,652700.0,20.9264,21.024,20.9039,21.009,652700.0
2011-09-15 10:20:00,27.97,27.99,27.89,27.9,526800.0,21.0015,21.0165,20.9415,20.949,526800.0
2011-09-15 10:25:00,27.91,27.93,27.74,27.74,498700.0,20.9565,20.9715,20.8288,20.8288,498700.0
2011-09-15 10:30:00,27.75,27.75,27.57,27.65,845000.0,20.8363,20.8363,20.7012,20.7612,845000.0
2011-09-15 10:35:00,27.65,27.74,27.56,27.74,631400.0,20.7612,20.8288,20.6937,20.8288,631400.0
2011-09-15 10:40:00,27.75,27.87,27.74,27.83,516700.0,20.8363,20.9264,20.8288,20.8964,516700.0
2011-09-15 10:45:00,27.83,27.87,27.77,27.82,351600.0,20.8964,20.9264,20.8514,20.8889,351600.0
2011-09-15 10:50:00,27.82,27.84,27.74,27.79,253200.0,20.8889,20.9039,20.8288,20.8664,253200.0
2011-09-15 10:55:00,27.79,27.87,27.7,27.78,477000.0,20.8664,20.9264,20.7988,20.8589,477000.0
2011-09-15 11:00:00,27.77,27.8,27.71,27.77,413300.0,20.8514,20.8739,20.8063,20.8514,413300.0
2011-09-15 11:05:00,27.77,27.83,27.74,27.83,231800.0,20.8514,20.8964,20.8288,20.8964,231800.0
2011-09-15 11:10:00,27.83,27.88,27.78,27.78,324800.0,20.8964,20.9339,20.8589,20.8589,324800.0
2011-09-15 11:15:00,27.78,27.96,27.78,27.92,353100.0,20.8589,20.994,20.8589,20.964,353100.0
2011-09-15 11:20:00,27.91,28.0,27.91,27.99,607200.0,20.9565,21.024,20.9565,21.0165,607200.0
2011-09-15 11:25:00,27.98,27.99,27.88,27.96,306000.0,21.009,21.0165,20.9339,20.994,306000.0
2011-09-15 11:30:00,27.97,28.0,27.93,27.97,541500.0,21.0015,21.024,20.9715,21.0015,541500.0
2011-09-15 11:35:00,27.97,28.0,27.95,27.98,432200.0,21.0015,21.024,20.9865,21.009,432200.0
2011-09-15 11:40:00,27.98,27.99,27.93,27.98,246200.0,21.009,21.0165,20.9715,21.009,246200.0
2011-09-15 11:45:00,27.97,27.99,27.94,27.96,175700.0,21.0015,21.0165,20.979,20.994,175700.0
2011-09-15 11:50:00,27.96,28.0,27.94,27.96,240900.0,20.994,21.024,20.979,20.994,240900.0
2011-09-15 11:55:00,27.95,27.96,27.88,27.94,201100.0,20.9865,20.994,20.9339,20.979,201100.0
2011-09-15 12:00:00,27.94,27.94,27.85,27.91,168200.0,20.979,20.979,20.9114,20.9565,168200.0
2011-09-15 12:05:00,27.9,27.96,27.85,27.94,273000.0,20.949,20.994,20.9114,20.979,273000.0
2011-09-15 12:10:00,27.94,27.97,27.91,27.94,172400.0,20.979,21.0015,20.9565,20.979,172400.0
2011-09-15 12:15:00,27.95,27.98,27.93,27.96,180200.0,20.9865,21.009,20.9715,20.994,180200.0
2011-09-15 12:20:00,27.96,27.97,27.9,27.9,141700.0,20.994,21.0015,20.949,20.949,141700.0
2011-09-15 12:25:00,27.91,27.94,27.9,27.91,123200.0,20.9565,20.979,20.949,20.9565,123200.0
2011-09-15 12:30:00,27.9,27.95,27.87,27.94,319900.0,20.949,20.9865,20.9264,20.979,319900.0
2011-09-15 12:35:00,27.94,27.97,27.94,27.96,174000.0,20.979,21.0015,20.979,20.994,174000.0
2011-09-15 12:40:00,27.95,27.97,27.94,27.95,112100.0,20.9865,21.0015,20.979,20.9865,112100.0
2011-09-15 12:45:00,27.95,27.97,27.94,27.96,210800.0,20.9865,21.0015,20.979,20.994,210800.0
2011-09-15 12:50:00,27.96,27.97,27.94,27.94,153200.0,20.994,21.0015,20.979,20.979,153200.0
2011-09-15 12:55:00,27.94,27.96,27.93,27.96,135200.0,20.979,20.994,20.9715,20.994,135200.0
2011-09-15 13:00:00,27.95,28.0,27.94,27.99,421300.0,20.9865,21.024,20.979,21.0165,421300.0
2011-09-15 13:05:00,28.0,28.02,27.97,27.99,623000.0,21.024,21.0391,21.0015,21.0165,623000.0
2011-09-15 13:10:00,28.0,28.06,28.0,28.04,359500.0,21.024,21.0691,21.024,21.0541,359500.0
2011-09-15 13:15:00,28.04,28.05,27.99,28.0,167800.0,21.0541,21.0616,21.0165,21.024,167800.0
2011-09-15 13:20:00,28.01,28.05,28.0,28.03,108600.0,21.0316,21.0616,21.024,21.0466,108600.0
2011-09-15 13:25:00,28.03,28.06,27.99,28.0,170300.0,21.0466,21.0691,21.0165,21.024,170300.0
2011-09-15 13:30:00,28.0,28.01,27.97,28.0,196500.0,21.024,21.0316,21.0015,21.024,196500.0
2011-09-15 13:35:00,28.0,28.01,27.95,27.97,176300.0,21.024,21.0316,20.9865,21.0015,176300.0
2011-09-15 13:40:00,27.97,28.04,27.95,28.04,183300.0,21.0015,21.0541,20.9865,21.0541,183300.0
2011-09-15 13:45:00,28.04,28.09,28.03,28.08,431900.0,21.0541,21.0916,21.0466,21.0841,431900.0
2011-09-15 13:50:00,28.08,28.09,28.04,28.08,155100.0,21.0841,21.0916,21.0541,21.0841,155100.0
2011-09-15 13:55:00,28.08,28.09,28.07,28.09,414100.0,21.0841,21.0916,21.0766,21.0916,414100.0
2011-09-15 14:00:00,28.09,28.13,28.08,28.12,456100.0,21.0916,21.1217,21.0841,21.1142,456100.0
2011-09-15 14:05:00,28.12,28.14,28.08,28.12,264900.0,21.1142,21.1292,21.0841,21.1142,264900.0
2011-09-15 14:10:00,28.13,28.18,28.12,28.13,361800.0,21.1217,21.1592,21.1142,21.1217,361800.0
2011-09-15 14:15:00,28.14,28.17,28.1,28.13,210900.0,21.1292,21.1517,21.0991,21.1217,210900.0
2011-09-15 14:20:00,28.12,28.13,28.05,28.07,288900.0,21.1142,21.1217,21.0616,21.0766,288900.0
2011-09-15 14:25:00,28.07,28.12,28.04,28.12,153100.0,21.0766,21.1142,21.0541,21.1142,153100.0
2011-09-15 14:30:00,28.12,28.19,28.12,28.19,209600.0,21.1142,21.1667,21.1142,21.1667,209600.0
2011-09-15 14:35:00,28.19,28.2,28.16,28.19,274400.0,21.1667,21.1742,21.1442,21.1667,274400.0
2011-09-15 14:40:00,28.19,28.25,28.18,28.24,401300.0,21.1667,21.2118,21.1592,21.2043,401300.0
2011-09-15 14:45:00,28.24,28.32,28.22,28.29,410700.0,21.2043,21.2643,21.1892,21.2418,410700.0
2011-09-15 14:50:00,28.29,28.31,28.25,28.3,271300.0,21.2418,21.2568,21.2118,21.2493,271300.0
2011-09-15 14:55:00,28.3,28.36,28.3,28.36,621100.0,21.2493,21.2944,21.2493,21.2944,621100.0
2011-09-15 15:00:00,28.36,28.44,28.35,28.43,729700.0,21.2944,21.3544,21.2869,21.3469,729700.0
2011-09-15 15:05:00,28.43,28.49,28.42,28.47,668000.0,21.3469,21.392,21.3394,21.377,668000.0
2011-09-15 15:10:00,28.46,28.46,28.35,28.4,643800.0,21.3694,21.3694,21.2869,21.3244,643800.0
2011-09-15 15:15:00,28.4,28.4,28.21,28.21,526400.0,21.3244,21.3244,21.1817,21.1817,526400.0
2011-09-15 15:20:00,28.21,28.31,28.19,28.29,696500.0,21.1817,21.2568,21.1667,21.2418,696500.0
2011-09-15 15:25:00,28.29,28.3,28.16,28.24,407300.0,21.2418,21.2493,21.1442,21.2043,407300.0
2011-09-15 15:30:00,28.23,28.35,28.2,28.35,768100.0,21.1967,21.2869,21.1742,21.2869,768100.0
2011-09-15 15:35:00,28.35,28.4,28.31,28.37,1075000.0,21.2869,21.3244,21.2568,21.3019,1075000.0
2011-09-15 15:40:00,28.38,28.48,28.32,28.47,1269600.0,21.3094,21.3845,21.2643,21.377,1269600.0
2011-09-15 15:45:00,28.47,28.49,28.34,28.47,1005300.0,21.377,21.392,21.2793,21.377,1005300.0
2011-09-15 15:50:00,28.46,28.5,28.43,28.49,1083100.0,21.3694,21.3995,21.3469,21.392,1083100.0
2011-09-15 15:55:00,28.5,28.6,28.46,28.58,2108100.0,21.3995,21.4746,21.3694,21.4595,2108100.0
2011-09-16 09:30:00,28.99,29.14,28.79,29.03,6016400.0,21.7674,21.88,21.6172,21.7974,6016400.0
2011-09-16 09:35:00,29.02,29.05,28.85,28.89,1478000.0,21.7899,21.8125,21.6623,21.6923,1478000.0
2011-09-16 09:40:00,28.88,29.03,28.88,28.97,778300.0,21.6848,21.7974,21.6848,21.7524,778300.0
2011-09-16 09:45:00,28.96,29.19,28.95,29.18,713200.0,21.7449,21.9176,21.7374,21.9101,713200.0
2011-09-16 09:50:00,29.18,29.28,29.04,29.25,1125800.0,21.9101,21.9851,21.8049,21.9626,1125800.0
2011-09-16 09:55:00,29.24,29.25,28.99,29.0,1152200.0,21.9551,21.9626,21.7674,21.7749,1152200.0
2011-09-16 10:00:00,29.0,29.06,28.77,28.82,997900.0,21.7749,21.82,21.6022,21.6398,997900.0
2011-09-16 10:05:00,28.82,28.84,28.66,28.84,986300.0,21.6398,21.6548,21.5196,21.6548,986300.0
2011-09-16 10:10:00,28.84,28.93,28.79,28.9,476300.0,21.6548,21.7223,21.6172,21.6998,476300.0
2011-09-16 10:15:00,28.9,28.91,28.7,28.77,432500.0,21.6998,21.7073,21.5497,21.6022,432500.0
2011-09-16 10:20:00,28.77,28.81,28.51,28.53,688500.0,21.6022,21.6322,21.407,21.422,688500.0
2011-09-16 10:25:00,28.52,28.67,28.51,28.55,692100.0,21.4145,21.5271,21.407,21.437,692100.0
2011-09-16 10:30:00,28.54,28.59,28.38,28.53,1173200.0,21.4295,21.4671,21.3094,21.422,1173200.0
2011-09-16 10:35:00,28.53,28.64,28.51,28.52,950900.0,21.422,21.5046,21.407,21.4145,950900.0
2011-09-16 10:40:00,28.53,28.65,28.42,28.45,719500.0,21.422,21.5121,21.3394,21.3619,719500.0
2011-09-16 10:45:00,28.46,28.47,28.21,28.24,961900.0,21.3694,21.377,21.1817,21.2043,961900.0
2011-09-16 10:50:00,28.24,28.34,28.16,28.27,829100.0,21.2043,21.2793,21.1442,21.2268,829100.0
2011-09-16 10:55:00,28.27,28.36,28.19,28.35,677300.0,21.2268,21.2944,21.1667,21.2869,677300.0
2011-09-16 11:00:00,28.35,28.41,28.25,28.33,484800.0,21.2869,21.3319,21.2118,21.2718,484800.0
2011-09-16 11:05:00,28.32,28.37,28.22,28.31,290800.0,21.2643,21.3019,21.1892,21.2568,290800.0
2011-09-16 11:10:00,28.31,28.45,28.3,28.36,656800.0,21.2568,21.3619,21.2493,21.2944,656800.0
2011-09-16 11:15:00,28.35,28.44,28.35,28.39,414700.0,21.2869,21.3544,21.2869,21.3169,414700.0
2011-09-16 11:20:00,28.4,28.4,28.22,28.25,441500.0,21.3244,21.3244,21.1892,21.2118,441500.0
2011-09-16 11:25:00,28.25,28.32,28.18,28.29,222700.0,21.2118,21.2643,21.1592,21.2418,222700.0
2011-09-16 11:30:00,28.28,28.31,28.16,28.3,413700.0,21.2343,21.2568,21.1442,21.2493,413700.0
2011-09-16 11:35:00,28.3,28.35,28.27,28.29,218600.0,21.2493,21.2869,21.2268,21.2418,218600.0
2011-09-16 11:40:00,28.31,28.4,28.29,28.39,406800.0,21.2568,21.3244,21.2418,21.3169,406800.0
2011-09-16 11:45:00,28.39,28.44,28.31,28.33,221500.0,21.3169,21.3544,21.2568,21.2718,221500.0
2011-09-16 11:50:00,28.33,28.39,28.32,28.35,271500.0,21.2718,21.3169,21.2643,21.2869,271500.0
2011-09-16 11:55:00,28.36,28.42,28.32,28.35,257100.0,21.2944,21.3394,21.2643,21.2869,257100.0
2011-09-16 12:00:00,28.37,28.42,28.36,28.39,175100.0,21.3019,21.3394,21.2944,21.3169,175100.0
2011-09-16 12:05:00,28.39,28.41,28.29,28.33,342900.0,21.3169,21.3319,21.2418,21.2718,342900.0
2011-09-16 12:10:00,28.34,28.36,28.27,28.27,174800.0,21.2793,21.2944,21.2268,21.2268,174800.0
2011-09-16 12:15:00,28.27,28.32,28.27,28.28,119100.0,21.2268,21.2643,21.2268,21.2343,119100.0
2011-09-16 12:20:00,28.27,28.29,28.21,28.25,125300.0,21.2268,21.2418,21.1817,21.2118,125300.0
2011-09-16 12:25:00,28.25,28.31,28.25,28.28,191800.0,21.2118,21.2568,21.2118,21.2343,191800.0
2011-09-16 12:30:00,28.27,28.32,28.26,28.29,194900.0,21.2268,21.2643,21.2193,21.2418,194900.0
2011-09-16 12:35:00,28.28,28.44,28.28,28.43,420000.0,21.2343,21.3544,21.2343,21.3469,420000.0
2011-09-16 12:40:00,28.44,28.44,28.4,28.4,120600.0,21.3544,21.3544,21.3244,21.3244,120600.0
2011-09-16 12:45:00,28.4,28.5,28.4,28.45,217700.0,21.3244,21.3995,21.3244,21.3619,217700.0
2011-09-16 12:50:00,28.44,28.48,28.4,28.42,108400.0,21.3544,21.3845,21.3244,21.3394,108400.0
2011-09-16 12:55:00,28.43,28.45,28.4,28.4,108500.0,21.3469,21.3619,21.3244,21.3244,108500.0
2011-09-16 13:00:00,28.4,28.42,28.35,28.36,273000.0,21.3244,21.3394,21.2869,21.2944,273000.0
2011-09-16 13:05:00,28.36,28.41,28.29,28.3,140800.0,21.2944,21.3319,21.2418,21.2493,140800.0
2011-09-16 13:10:00,28.3,28.34,28.28,28.32,130300.0,21.2493,21.2793,21.2343,21.2643,130300.0
2011-09-16 13:15:00,28.32,28.39,28.31,28.34,164300.0,21.2643,21.3169,21.2568,21.2793,164300.0
2011-09-16 13:20:00,28.34,28.38,28.32,28.36,73500.0,21.2793,21.3094,21.2643,21.2944,73500.0
2011-09-16 13:25:00,28.36,28.37,28.31,28.32,116900.0,21.2944,21.3019,21.2568,21.2643,116900.0
2011-09-16 13:30:00,28.32,28.34,28.25,28.26,239200.0,21.2643,21.2793,21.2118,21.2193,239200.0
2011-09-16 13:35:00,28.26,28.27,28.21,28.26,308100.0,21.2193,21.2268,21.1817,21.2193,308100.0
2011-09-16 13:40:00,28.25,28.27,28.23,28.25,240300.0,21.2118,21.2268,21.1967,21.2118,240300.0
2011-09-16 13:45:00,28.25,28.3,28.25,28.25,245600.0,21.2118,21.2493,21.2118,21.2118,245600.0
2011-09-16 13:50:00,28.25,28.31,28.24,28.27,270300.0,21.2118,21.2568,21.2043,21.2268,270300.0
2011-09-16 13:55:00,28.27,28.35,28.26,28.32,169200.0,21.2268,21.2869,21.2193,21.2643,169200.0
2011-09-16 14:00:00,28.31,28.38,28.3,28.36,237300.0,21.2568,21.3094,21.2493,21.2944,237300.0
2011-09-16 14:05:00,28.36,28.42,28.35,28.35,319600.0,21.2944,21.3394,21.2869,21.2869,319600.0
2011-09-16 14:10:00,28.35,28.43,28.35,28.35,229600.0,21.2869,21.3469,21.2869,21.2869,229600.0
2011-09-16 14:15:00,28.36,28.4,28.33,28.38,300100.0,21.2944,21.3244,21.2718,21.3094,300100.0
2011-09-16 14:20:00,28.38,28.38,28.34,28.36,225600.0,21.3094,21.3094,21.2793,21.2944,225600.0
2011-09-16 14:25:00,28.37,28.41,28.35,28.35,370800.0,21.3019,21.3319,21.2869,21.2869,370800.0
2011-09-16 14:30:00,28.36,28.42,28.36,28.41,254900.0,21.2944,21.3394,21.2944,21.3319,254900.0
2011-09-16 14:35:00,28.42,28.48,28.41,28.44,265000.0,21.3394,21.3845,21.3319,21.3544,265000.0
2011-09-16 14:40:00,28.45,28.48,28.39,28.4,324700.0,21.3619,21.3845,21.3169,21.3244,324700.0
2011-09-16 14:45:00,28.4,28.42,28.38,28.41,188400.0,21.3244,21.3394,21.3094,21.3319,188400.0
2011-09-16 14:50:00,28.41,28.48,28.4,28.47,326000.0,21.3319,21.3845,21.3244,21.377,326000.0
2011-09-16 14:55:00,28.47,28.53,28.46,28.52,473500.0,21.377,21.422,21.3694,21.4145,473500.0
2011-09-16 15:00:00,28.52,28.54,28.42,28.44,741100.0,21.4145,21.4295,21.3394,21.3544,741100.0
2011-09-16 15:05:00,28.43,28.45,28.36,28.36,423700.0,21.3469,21.3619,21.2944,21.2944,423700.0
2011-09-16 15:10:00,28.36,28.39,28.34,28.38,286900.0,21.2944,21.3169,21.2793,21.3094,286900.0
2011-09-16 15:15:00,28.37,28.39,28.31,28.39,260500.0,21.3019,21.3169,21.2568,21.3169,260500.0
2011-09-16 15:20:00,28.39,28.42,28.35,28.4,292300.0,21.3169,21.3394,21.2869,21.3244,292300.0
2011-09-16 15:25:00,28.39,28.42,28.37,28.38,328900.0,21.3169,21.3394,21.3019,21.3094,328900.0
2011-09-16 15:30:00,28.38,28.48,28.36,28.46,400800.0,21.3094,21.3845,21.2944,21.3694,400800.0
2011-09-16 15:35:00,28.47,28.48,28.42,28.45,524400.0,21.377,21.3845,21.3394,21.3619,524400.0
2011-09-16 15:40:00,28.44,28.59,28.44,28.57,892300.0,21.3544,21.4671,21.3544,21.452,892300.0
2011-09-16 15:45:00,28.58,28.69,28.57,28.61,987100.0,21.4595,21.5421,21.452,21.4821,987100.0
2011-09-16 15:50:00,28.62,28.74,28.61,28.74,920200.0,21.4896,21.5797,21.4821,21.5797,920200.0
2011-09-16 15:55:00,28.74,28.99,28.74,28.98,4244200.0,21.5797,21.7674,21.5797,21.7599,4244200.0
2011-09-19 09:30:00,28.03,28.08,27.81,27.95,1626700.0,21.0466,21.0841,20.8814,20.9865,1626700.0
2011-09-19 09:35:00,27.95,28.04,27.82,27.86,1019700.0,20.9865,21.0541,20.8889,20.9189,1019700.0
2011-09-19 09:40:00,27.85,27.97,27.8,27.87,799200.0,20.9114,21.0015,20.8739,20.9264,799200.0
2011-09-19 09:45:00,27.86,27.92,27.76,27.84,470100.0,20.9189,20.964,20.8438,20.9039,470100.0
2011-09-19 09:50:00,27.82,27.88,27.76,27.86,441700.0,20.8889,20.9339,20.8438,20.9189,441700.0
2011-09-19 09:55:00,27.86,27.98,27.84,27.85,549600.0,20.9189,21.009,20.9039,20.9114,549600.0
2011-09-19 10:00:00,27.85,27.9,27.81,27.85,535500.0,20.9114,20.949,20.8814,20.9114,535500.0
2011-09-19 10:05:00,27.86,27.86,27.79,27.82,338100.0,20.9189,20.9189,20.8664,20.8889,338100.0
2011-09-19 10:10:00,27.82,27.83,27.75,27.75,444700.0,20.8889,20.8964,20.8363,20.8363,444700.0
2011-09-19 10:15:00,27.75,27.78,27.65,27.76,882400.0,20.8363,20.8589,20.7612,20.8438,882400.0
2011-09-19 10:20:00,27.76,27.79,27.69,27.78,339700.0,20.8438,20.8664,20.7913,20.8589,339700.0
2011-09-19 10:25:00,27.79,27.79,27.68,27.73,376200.0,20.8664,20.8664,20.7838,20.8213,376200.0
2011-09-19 10:30:00,27.72,27.81,27.72,27.8,382400.0,20.8138,20.8814,20.8138,20.8739,382400.0
2011-09-19 10:35:00,27.8,27.87,27.78,27.78,401000.0,20.8739,20.9264,20.8589,20.8589,401000.0
2011-09-19 10:40:00,27.79,27.79,27.68,27.69,336500.0,20.8664,20.8664,20.7838,20.7913,336500.0
2011-09-19 10:45:00,27.69,27.83,27.67,27.8,281000.0,20.7913,20.8964,20.7763,20.8739,281000.0
2011-09-19 10:50:00,27.8,27.81,27.75,27.78,221800.0,20.8739,20.8814,20.8363,20.8589,221800.0
2011-09-19 10:55:00,27.78,27.82,27.68,27.7,284900.0,20.8589,20.8889,20.7838,20.7988,284900.0
2011-09-19 11:00:00,27.7,27.77,27.69,27.74,294700.0,20.7988,20.8514,20.7913,20.8288,294700.0
2011-09-19 11:05:00,27.75,27.77,27.7,27.74,375800.0,20.8363,20.8514,20.7988,20.8288,375800.0
2011-09-19 11:10:00,27.74,27.75,27.65,27.7,403500.0,20.8288,20.8363,20.7612,20.7988,403500.0
2011-09-19 11:15:00,27.7,27.72,27.65,27.67,257800.0,20.7988,20.8138,20.7612,20.7763,257800.0
2011-09-19 11:20:00,27.67,27.8,27.67,27.77,416500.0,20.7763,20.8739,20.7763,20.8514,416500.0
2011-09-19 11:25:00,27.77,27.77,27.68,27.68,321400.0,20.8514,20.8514,20.7838,20.7838,321400.0
2011-09-19 11:30:00,27.68,27.69,27.62,27.63,462500.0,20.7838,20.7913,20.7387,20.7462,462500.0
2011-09-19 11:35:00,27.63,27.69,27.61,27.68,423100.0,20.7462,20.7913,20.7312,20.7838,423100.0
2011-09-19 11:40:00,27.68,27.69,27.61,27.65,355500.0,20.7838,20.7913,20.7312,20.7612,355500.0
2011-09-19 11:45:00,27.65,27.75,27.64,27.68,449800.0,20.7612,20.8363,20.7537,20.7838,449800.0
2011-09-19 11:50:00,27.69,27.76,27.69,27.73,506900.0,20.7913,20.8438,20.7913,20.8213,506900.0
2011-09-19 11:55:00,27.73,27.75,27.7,27.72,220600.0,20.8213,20.8363,20.7988,20.8138,220600.0
2011-09-19 12:00:00,27.73,27.82,27.73,27.79,239300.0,20.8213,20.8889,20.8213,20.8664,239300.0
2011-09-19 12:05:00,27.79,27.82,27.75,27.76,236100.0,20.8664,20.8889,20.8363,20.8438,236100.0
2011-09-19 12:10:00,27.77,27.78,27.72,27.75,143100.0,20.8514,20.8589,20.8138,20.8363,143100.0
2011-09-19 12:15:00,27.74,27.78,27.72,27.74,101800.0,20.8288,20.8589,20.8138,20.8288,101800.0
2011-09-19 12:20:00,27.75,27.75,27.71,27.73,112400.0,20.8363,20.8363,20.8063,20.8213,112400.0
2011-09-19 12:25:00,27.73,27.74,27.71,27.72,128900.0,20.8213,20.8288,20.8063,20.8138,128900.0
2011-09-19 12:30:00,27.71,27.73,27.7,27.71,168200.0,20.8063,20.8213,20.7988,20.8063,168200.0
2011-09-19 12:35:00,27.7,27.71,27.66,27.68,160700.0,20.7988,20.8063,20.7688,20.7838,160700.0
2011-09-19 12:40:00,27.68,27.7,27.67,27.69,108700.0,20.7838,20.7988,20.7763,20.7913,108700.0
2011-09-19 12:45:00,27.69,27.7,27.65,27.67,197100.0,20.7913,20.7988,20.7612,20.7763,197100.0
2011-09-19 12:50:00,27.67,27.68,27.64,27.64,221100.0,20.7763,20.7838,20.7537,20.7537,221100.0
2011-09-19 12:55:00,27.63,27.65,27.61,27.62,295500.0,20.7462,20.7612,20.7312,20.7387,295500.0
2011-09-19 13:00:00,27.62,27.62,27.57,27.58,375000.0,20.7387,20.7387,20.7012,20.7087,375000.0
2011-09-19 13:05:00,27.59,27.65,27.58,27.63,172000.0,20.7162,20.7612,20.7087,20.7462,172000.0
2011-09-19 13:10:00,27.63,27.64,27.55,27.55,470500.0,20.7462,20.7537,20.6862,20.6862,470500.0
2011-09-19 13:15:00,27.55,27.61,27.55,27.56,402800.0,20.6862,20.7312,20.6862,20.6937,402800.0
2011-09-19 13:20:00,27.56,27.63,27.55,27.62,188700.0,20.6937,20.7462,20.6862,20.7387,188700.0
2011-09-19 13:25:00,27.62,27.62,27.55,27.59,168000.0,20.7387,20.7387,20.6862,20.7162,168000.0
2011-09-19 13:30:00,27.6,27.62,27.56,27.58,125400.0,20.7237,20.7387,20.6937,20.7087,125400.0
2011-09-19 13:35:00,27.58,27.61,27.55,27.56,152800.0,20.7087,20.7312,20.6862,20.6937,152800.0
2011-09-19 13:40:00,27.56,27.59,27.55,27.57,147800.0,20.6937,20.7162,20.6862,20.7012,147800.0
2011-09-19 13:45:00,27.56,27.59,27.55,27.58,127600.0,20.6937,20.7162,20.6862,20.7087,127600.0
2011-09-19 13:50:00,27.57,27.58,27.53,27.55,210400.0,20.7012,20.7087,20.6711,20.6862,210400.0
2011-09-19 13:55:00,27.55,27.59,27.54,27.57,106200.0,20.6862,20.7162,20.6787,20.7012,106200.0
2011-09-19 14:00:00,27.56,27.57,27.47,27.47,541500.0,20.6937,20.7012,20.6261,20.6261,541500.0
2011-09-19 14:05:00,27.47,27.6,27.45,27.54,327300.0,20.6261,20.7237,20.6111,20.6787,327300.0
2011-09-19 14:10:00,27.54,27.6,27.53,27.58,333700.0,20.6787,20.7237,20.6711,20.7087,333700.0
2011-09-19 14:15:00,27.58,27.6,27.53,27.55,270100.0,20.7087,20.7237,20.6711,20.6862,270100.0
2011-09-19 14:20:00,27.55,27.59,27.51,27.52,187700.0,20.6862,20.7162,20.6561,20.6636,187700.0
2011-09-19 14:25:00,27.52,27.53,27.44,27.46,288600.0,20.6636,20.6711,20.6036,20.6186,288600.0
2011-09-19 14:30:00,27.46,27.53,27.45,27.49,179800.0,20.6186,20.6711,20.6111,20.6411,179800.0
2011-09-19 14:35:00,27.48,27.53,27.47,27.53,154000.0,20.6336,20.6711,20.6261,20.6711,154000.0
2011-09-19 14:40:00,27.53,27.57,27.49,27.55,379000.0,20.6711,20.7012,20.6411,20.6862,379000.0
2011-09-19 14:45:00,27.54,27.56,27.47,27.53,247600.0,20.6787,20.6937,20.6261,20.6711,247600.0
2011-09-19 14:50:00,27.53,27.57,27.45,27.47,445500.0,20.6711,20.7012,20.6111,20.6261,445500.0
2011-09-19 14:55:00,27.47,27.49,27.35,27.39,555000.0,20.6261,20.6411,20.536,20.566,555000.0
2011-09-19 15:00:00,27.39,27.4,27.36,27.38,416900.0,20.566,20.5735,20.5435,20.5585,416900.0
2011-09-19 15:05:00,27.38,27.4,27.32,27.35,409100.0,20.5585,20.5735,20.5135,20.536,409100.0
2011-09-19 15:10:00,27.34,27.56,27.33,27.54,924600.0,20.5285,20.6937,20.521,20.6787,924600.0
2011-09-19 15:15:00,27.54,27.71,27.49,27.63,1165100.0,20.6787,20.8063,20.6411,20.7462,1165100.0
2011-09-19 15:20:00,27.63,27.8,27.62,27.73,1220700.0,20.7462,20.8739,20.7387,20.8213,1220700.0
2011-09-19 15:25:00,27.73,27.74,27.65,27.74,595500.0,20.8213,20.8288,20.7612,20.8288,595500.0
2011-09-19 15:30:00,27.74,27.85,27.74,27.79,913400.0,20.8288,20.9114,20.8288,20.8664,913400.0
2011-09-19 15:35:00,27.8,27.97,27.76,27.94,1010400.0,20.8739,21.0015,20.8438,20.979,1010400.0
2011-09-19 15:40:00,27.94,27.95,27.88,27.93,1006700.0,20.979,20.9865,20.9339,20.9715,1006700.0
2011-09-19 15:45:00,27.92,27.93,27.77,27.79,899000.0,20.964,20.9715,20.8514,20.8664,899000.0
2011-09-19 15:50:00,27.78,27.82,27.68,27.7,1023100.0,20.8589,20.8889,20.7838,20.7988,1023100.0
2011-09-19 15:55:00,27.7,27.82,27.69,27.69,2217000.0,20.7988,20.8889,20.7913,20.7913,2217000.0
2011-09-20 09:30:00,27.8,27.93,27.77,27.77,887300.0,20.8739,20.9715,20.8514,20.8514,887300.0
2011-09-20 09:35:00,27.77,27.82,27.7,27.72,713100.0,20.8514,20.8889,20.7988,20.8138,713100.0
2011-09-20 09:40:00,27.72,27.85,27.69,27.84,545000.0,20.8138,20.9114,20.7913,20.9039,545000.0
2011-09-20 09:45:00,27.84,27.84,27.66,27.73,440000.0,20.9039,20.9039,20.7688,20.8213,440000.0
2011-09-20 09:50:00,27.74,27.74,27.62,27.7,331600.0,20.8288,20.8288,20.7387,20.7988,331600.0
2011-09-20 09:55:00,27.7,27.71,27.61,27.69,344100.0,20.7988,20.8063,20.7312,20.7913,344100.0
2011-09-20 10:00:00,27.68,27.73,27.63,27.69,272600.0,20.7838,20.8213,20.7462,20.7913,272600.0
2011-09-20 10:05:00,27.69,27.72,27.45,27.46,572800.0,20.7913,20.8138,20.6111,20.6186,572800.0
2011-09-20 10:10:00,27.46,27.48,27.36,27.48,490500.0,20.6186,20.6336,20.5435,20.6336,490500.0
2011-09-20 10:15:00,27.49,27.49,27.41,27.46,317800.0,20.6411,20.6411,20.581,20.6186,317800.0
2011-09-20 10:20:00,27.47,27.54,27.43,27.53,297500.0,20.6261,20.6787,20.5961,20.6711,297500.0
2011-09-20 10:25:00,27.53,27.64,27.5,27.56,394300.0,20.6711,20.7537,20.6486,20.6937,394300.0
2011-09-20 10:30:00,27.56,27.58,27.5,27.56,244300.0,20.6937,20.7087,20.6486,20.6937,244300.0
2011-09-20 10:35:00,27.56,27.65,27.56,27.61,357200.0,20.6937,20.7612,20.6937,20.7312,357200.0
2011-09-20 10:40:00,27.62,27.68,27.61,27.67,291600.0,20.7387,20.7838,20.7312,20.7763,291600.0
2011-09-20 10:45:00,27.67,27.69,27.61,27.65,406000.0,20.7763,20.7913,20.7312,20.7612,406000.0
2011-09-20 10:50:00,27.64,27.7,27.61,27.65,424300.0,20.7537,20.7988,20.7312,20.7612,424300.0
2011-09-20 10:55:00,27.65,27.65,27.54,27.56,426700.0,20.7612,20.7612,20.6787,20.6937,426700.0
2011-09-20 11:00:00,27.57,27.68,27.55,27.59,809600.0,20.7012,20.7838,20.6862,20.7162,809600.0
2011-09-20 11:05:00,27.6,27.64,27.55,27.57,430700.0,20.7237,20.7537,20.6862,20.7012,430700.0
2011-09-20 11:10:00,27.58,27.58,27.49,27.5,487200.0,20.7087,20.7087,20.6411,20.6486,487200.0
2011-09-20 11:15:00,27.49,27.53,27.41,27.44,519100.0,20.6411,20.6711,20.581,20.6036,519100.0
2011-09-20 11:20:00,27.43,27.44,27.35,27.44,465000.0,20.5961,20.6036,20.536,20.6036,465000.0
2011-09-20 11:25:00,27.44,27.45,27.38,27.44,393600.0,20.6036,20.6111,20.5585,20.6036,393600.0
2011-09-20 11:30:00,27.44,27.47,27.42,27.43,663700.0,20.6036,20.6261,20.5886,20.5961,663700.0
2011-09-20 11:35:00,27.43,27.48,27.39,27.4,331700.0,20.5961,20.6336,20.566,20.5735,331700.0
2011-09-20 11:40:00,27.4,27.42,27.27,27.28,649000.0,20.5735,20.5886,20.4759,20.4834,649000.0
2011-09-20 11:45:00,27.28,27.3,27.19,27.27,834000.0,20.4834,20.4984,20.4159,20.4759,834000.0
2011-09-20 11:50:00,27.27,27.35,27.26,27.35,166800.0,20.4759,20.536,20.4684,20.536,166800.0
2011-09-20 11:55:00,27.35,27.36,27.28,27.28,299600.0,20.536,20.5435,20.4834,20.4834,299600.0
2011-09-20 12:00:00,27.29,27.3,27.23,27.24,349800.0,20.4909,20.4984,20.4459,20.4534,349800.0
2011-09-20 12:05:00,27.24,27.24,27.12,27.19,535500.0,20.4534,20.4534,20.3633,20.4159,535500.0
2011-09-20 12:10:00,27.19,27.2,27.13,27.15,332100.0,20.4159,20.4234,20.3708,20.3858,332100.0
2011-09-20 12:15:00,27.15,27.19,27.14,27.15,704800.0,20.3858,20.4159,20.3783,20.3858,704800.0
2011-09-20 12:20:00,27.15,27.22,27.15,27.22,206300.0,20.3858,20.4384,20.3858,20.4384,206300.0
2011-09-20 12:25:00,27.22,27.28,27.22,27.26,163700.0,20.4384,20.4834,20.4384,20.4684,163700.0
2011-09-20 12:30:00,27.27,27.27,27.24,27.27,150300.0,20.4759,20.4759,20.4534,20.4759,150300.0
2011-09-20 12:35:00,27.27,27.28,27.2,27.22,258700.0,20.4759,20.4834,20.4234,20.4384,258700.0
2011-09-20 12:40:00,27.23,27.25,27.18,27.24,225300.0,20.4459,20.4609,20.4083,20.4534,225300.0
2011-09-20 12:45:00,27.24,27.27,27.2,27.22,411300.0,20.4534,20.4759,20.4234,20.4384,411300.0
2011-09-20 12:50:00,27.22,27.29,27.2,27.28,412200.0,20.4384,20.4909,20.4234,20.4834,412200.0
2011-09-20 12:55:00,27.29,27.34,27.28,27.29,201700.0,20.4909,20.5285,20.4834,20.4909,201700.0
2011-09-20 13:00:00,27.29,27.32,27.28,27.32,124300.0,20.4909,20.5135,20.4834,20.5135,124300.0
2011-09-20 13:05:00,27.32,27.32,27.25,27.28,164700.0,20.5135,20.5135,20.4609,20.4834,164700.0
2011-09-20 13:10:00,27.28,27.34,27.27,27.34,176800.0,20.4834,20.5285,20.4759,20.5285,176800.0
2011-09-20 13:15:00,27.34,27.34,27.27,27.29,161200.0,20.5285,20.5285,20.4759,20.4909,161200.0
2011-09-20 13:20:00,27.28,27.29,27.24,27.28,185800.0,20.4834,20.4909,20.4534,20.4834,185800.0
2011-09-20 13:25:00,27.28,27.34,27.25,27.34,204300.0,20.4834,20.5285,20.4609,20.5285,204300.0
2011-09-20 13:30:00,27.33,27.36,27.32,27.35,190700.0,20.521,20.5435,20.5135,20.536,190700.0
2011-09-20 13:35:00,27.35,27.38,27.33,27.33,268200.0,20.536,20.5585,20.521,20.521,268200.0
2011-09-20 13:40:00,27.33,27.33,27.26,27.26,241000.0,20.521,20.521,20.4684,20.4684,241000.0
2011-09-20 13:45:00,27.26,27.29,27.24,27.27,191900.0,20.4684,20.4909,20.4534,20.4759,191900.0
2011-09-20 13:50:00,27.28,27.29,27.25,27.27,159600.0,20.4834,20.4909,20.4609,20.4759,159600.0
2011-09-20 13:55:00,27.27,27.29,27.26,27.26,209300.0,20.4759,20.4909,20.4684,20.4684,209300.0
2011-09-20 14:00:00,27.26,27.29,27.24,27.26,159000.0,20.4684,20.4909,20.4534,20.4684,159000.0
2011-09-20 14:05:00,27.27,27.36,27.26,27.35,257700.0,20.4759,20.5435,20.4684,20.536,257700.0
2011-09-20 14:10:00,27.36,27.4,27.35,27.38,284600.0,20.5435,20.5735,20.536,20.5585,284600.0
2011-09-20 14:15:00,27.38,27.4,27.36,27.37,205700.0,20.5585,20.5735,20.5435,20.551,205700.0
2011-09-20 14:20:00,27.37,27.37,27.3,27.32,186100.0,20.551,20.551,20.4984,20.5135,186100.0
2011-09-20 14:25:00,27.32,27.34,27.29,27.33,158600.0,20.5135,20.5285,20.4909,20.521,158600.0
2011-09-20 14:30:00,27.33,27.36,27.24,27.25,238500.0,20.521,20.5435,20.4534,20.4609,238500.0
2011-09-20 14:35:00,27.25,27.28,27.24,27.27,216900.0,20.4609,20.4834,20.4534,20.4759,216900.0
2011-09-20 14:40:00,27.27,27.27,27.21,27.25,267500.0,20.4759,20.4759,20.4309,20.4609,267500.0
2011-09-20 14:45:00,27.24,27.28,27.21,27.28,213200.0,20.4534,20.4834,20.4309,20.4834,213200.0
2011-09-20 14:50:00,27.27,27.32,27.25,27.32,246000.0,20.4759,20.5135,20.4609,20.5135,246000.0
2011-09-20 14:55:00,27.32,27.35,27.3,27.31,205400.0,20.5135,20.536,20.4984,20.506,205400.0
2011-09-20 15:00:00,27.3,27.34,27.21,27.21,343700.0,20.4984,20.5285,20.4309,20.4309,343700.0
2011-09-20 15:05:00,27.22,27.25,27.18,27.21,539900.0,20.4384,20.4609,20.4083,20.4309,539900.0
2011-09-20 15:10:00,27.2,27.24,27.19,27.2,257600.0,20.4234,20.4534,20.4159,20.4234,257600.0
2011-09-20 15:15:00,27.19,27.21,27.15,27.17,476200.0,20.4159,20.4309,20.3858,20.4008,476200.0
2011-09-20 15:20:00,27.17,27.17,27.15,27.15,339000.0,20.4008,20.4008,20.3858,20.3858,339000.0
2011-09-20 15:25:00,27.15,27.19,27.14,27.16,370500.0,20.3858,20.4159,20.3783,20.3933,370500.0
2011-09-20 15:30:00,27.16,27.18,27.12,27.15,806800.0,20.3933,20.4083,20.3633,20.3858,806800.0
2011-09-20 15:35:00,27.14,27.19,27.11,27.17,383300.0,20.3783,20.4159,20.3558,20.4008,383300.0
2011-09-20 15:40:00,27.16,27.18,27.03,27.05,827800.0,20.3933,20.4083,20.2957,20.3107,827800.0
2011-09-20 15:45:00,27.05,27.05,26.96,26.98,1363000.0,20.3107,20.3107,20.2432,20.2582,1363000.0
2011-09-20 15:50:00,26.98,27.0,26.92,26.98,1639600.0,20.2582,20.2732,20.2131,20.2582,1639600.0
2011-09-20 15:55:00,26.98,27.02,26.9,26.94,2431500.0,20.2582,20.2882,20.1981,20.2281,2431500.0
2011-09-21 09:30:00,27.0,27.18,26.93,27.15,1124000.0,20.2732,20.4083,20.2206,20.3858,1124000.0
2011-09-21 09:35:00,27.15,27.37,27.15,27.33,1096100.0,20.3858,20.551,20.3858,20.521,1096100.0
2011-09-21 09:40:00,27.33,27.34,27.12,27.22,698600.0,20.521,20.5285,20.3633,20.4384,698600.0
2011-09-21 09:45:00,27.22,27.35,27.16,27.22,677500.0,20.4384,20.536,20.3933,20.4384,677500.0
2011-09-21 09:50:00,27.22,27.31,27.15,27.3,1056400.0,20.4384,20.506,20.3858,20.4984,1056400.0
2011-09-21 09:55:00,27.3,27.42,27.23,27.28,700900.0,20.4984,20.5886,20.4459,20.4834,700900.0
2011-09-21 10:00:00,27.28,27.36,27.06,27.11,645400.0,20.4834,20.5435,20.3182,20.3558,645400.0
2011-09-21 10:05:00,27.12,27.23,27.12,27.19,544500.0,20.3633,20.4459,20.3633,20.4159,544500.0
2011-09-21 10:10:00,27.19,27.26,27.17,27.25,634500.0,20.4159,20.4684,20.4008,20.4609,634500.0
2011-09-21 10:15:00,27.25,27.36,27.22,27.33,867800.0,20.4609,20.5435,20.4384,20.521,867800.0
2011-09-21 10:20:00,27.33,27.41,27.27,27.4,738200.0,20.521,20.581,20.4759,20.5735,738200.0
2011-09-21 10:25:00,27.4,27.44,27.31,27.34,714800.0,20.5735,20.6036,20.506,20.5285,714800.0
2011-09-21 10:30:00,27.34,27.37,27.3,27.36,624300.0,20.5285,20.551,20.4984,20.5435,624300.0
2011-09-21 10:35:00,27.36,27.37,27.25,27.36,596200.0,20.5435,20.551,20.4609,20.5435,596200.0
2011-09-21 10:40:00,27.36,27.42,27.34,27.41,895500.0,20.5435,20.5886,20.5285,20.581,895500.0
2011-09-21 10:45:00,27.41,27.42,27.4,27.4,803700.0,20.581,20.5886,20.5735,20.5735,803700.0
2011-09-21 10:50:00,27.4,27.44,27.4,27.4,872900.0,20.5735,20.6036,20.5735,20.5735,872900.0
2011-09-21 10:55:00,27.4,27.48,27.4,27.48,1174400.0,20.5735,20.6336,20.5735,20.6336,1174400.0
2011-09-21 11:00:00,27.48,27.48,27.4,27.4,623200.0,20.6336,20.6336,20.5735,20.5735,623200.0
2011-09-21 11:05:00,27.4,27.47,27.4,27.47,736700.0,20.5735,20.6261,20.5735,20.6261,736700.0
2011-09-21 11:10:00,27.47,27.53,27.45,27.51,567700.0,20.6261,20.6711,20.6111,20.6561,567700.0
2011-09-21 11:15:00,27.51,27.53,27.4,27.44,750000.0,20.6561,20.6711,20.5735,20.6036,750000.0
2011-09-21 11:20:00,27.44,27.45,27.26,27.35,892900.0,20.6036,20.6111,20.4684,20.536,892900.0
2011-09-21 11:25:00,27.35,27.42,27.35,27.4,419400.0,20.536,20.5886,20.536,20.5735,419400.0
2011-09-21 11:30:00,27.4,27.46,27.39,27.46,366800.0,20.5735,20.6186,20.566,20.6186,366800.0
2011-09-21 11:35:00,27.46,27.52,27.45,27.52,1037000.0,20.6186,20.6636,20.6111,20.6636,1037000.0
2011-09-21 11:40:00,27.51,27.52,27.45,27.45,364100.0,20.6561,20.6636,20.6111,20.6111,364100.0
2011-09-21 11:45:00,27.45,27.48,27.44,27.46,467800.0,20.6111,20.6336,20.6036,20.6186,467800.0
2011-09-21 11:50:00,27.46,27.46,27.42,27.42,239300.0,20.6186,20.6186,20.5886,20.5886,239300.0
2011-09-21 11:55:00,27.43,27.44,27.35,27.35,305900.0,20.5961,20.6036,20.536,20.536,305900.0
2011-09-21 12:00:00,27.35,27.41,27.35,27.4,310900.0,20.536,20.581,20.536,20.5735,310900.0
2011-09-21 12:05:00,27.4,27.41,27.35,27.36,247500.0,20.5735,20.581,20.536,20.5435,247500.0
2011-09-21 12:10:00,27.36,27.37,27.35,27.35,358500.0,20.5435,20.551,20.536,20.536,358500.0
2011-09-21 12:15:00,27.36,27.38,27.3,27.3,487600.0,20.5435,20.5585,20.4984,20.4984,487600.0
2011-09-21 12:20:00,27.29,27.32,27.23,27.32,442200.0,20.4909,20.5135,20.4459,20.5135,442200.0
2011-09-21 12:25:00,27.32,27.32,27.0,27.0,1662500.0,20.5135,20.5135,20.2732,20.2732,1662500.0
2011-09-21 12:30:00,27.0,27.03,26.93,26.94,1216000.0,20.2732,20.2957,20.2206,20.2281,1216000.0
2011-09-21 12:35:00,26.94,26.95,26.73,26.86,1377900.0,20.2281,20.2356,20.0705,20.1681,1377900.0
2011-09-21 12:40:00,26.85,26.91,26.8,26.83,481400.0,20.1606,20.2056,20.123,20.1455,481400.0
2011-09-21 12:45:00,26.84,26.84,26.5,26.52,1702400.0,20.1531,20.1531,19.8978,19.9128,1702400.0
2011-09-21 12:50:00,26.52,26.55,26.2,26.42,3614300.0,19.9128,19.9353,19.6725,19.8377,3614300.0
2011-09-21 12:55:00,26.42,26.74,26.24,26.74,3194100.0,19.8377,20.078,19.7025,20.078,3194100.0
2011-09-21 13:00:00,26.74,27.14,26.71,26.92,2918800.0,20.078,20.3783,20.0554,20.2131,2918800.0
2011-09-21 13:05:00,26.92,27.13,26.82,26.95,934500.0,20.2131,20.3708,20.138,20.2356,934500.0
2011-09-21 13:10:00,26.95,26.97,26.84,26.86,395400.0,20.2356,20.2507,20.1531,20.1681,395400.0
2011-09-21 13:15:00,26.87,26.96,26.75,26.76,886600.0,20.1756,20.2432,20.0855,20.093,886600.0
2011-09-21 13:20:00,26.76,26.89,26.71,26.87,625900.0,20.093,20.1906,20.0554,20.1756,625900.0
2011-09-21 13:25:00,26.87,26.93,26.87,26.9,246400.0,20.1756,20.2206,20.1756,20.1981,246400.0
2011-09-21 13:30:00,26.9,26.92,26.82,26.85,279800.0,20.1981,20.2131,20.138,20.1606,279800.0
2011-09-21 13:35:00,26.86,26.89,26.77,26.79,284100.0,20.1681,20.1906,20.1005,20.1155,284100.0
2011-09-21 13:40:00,26.8,26.89,26.8,26.84,201600.0,20.123,20.1906,20.123,20.1531,201600.0
2011-09-21 13:45:00,26.84,26.88,26.82,26.83,185000.0,20.1531,20.1831,20.138,20.1455,185000.0
2011-09-21 13:50:00,26.83,26.87,26.83,26.85,137000.0,20.1455,20.1756,20.1455,20.1606,137000.0
2011-09-21 13:55:00,26.84,26.87,26.83,26.86,241800.0,20.1531,20.1756,20.1455,20.1681,241800.0
2011-09-21 14:00:00,26.86,26.96,26.83,26.95,552500.0,20.1681,20.2432,20.1455,20.2356,552500.0
2011-09-21 14:05:00,26.95,27.07,26.94,27.01,420500.0,20.2356,20.3258,20.2281,20.2807,420500.0
2011-09-21 14:10:00,27.02,27.07,26.95,27.01,397300.0,20.2882,20.3258,20.2356,20.2807,397300.0
2011-09-21 14:15:00,27.02,27.08,26.99,27.08,332600.0,20.2882,20.3333,20.2657,20.3333,332600.0
2011-09-21 14:20:00,27.08,27.24,26.85,26.85,1071300.0,20.3333,20.4534,20.1606,20.1606,1071300.0
2011-09-21 14:25:00,26.85,27.12,26.61,27.05,1495500.0,20.1606,20.3633,19.9804,20.3107,1495500.0
2011-09-21 14:30:00,27.06,27.11,26.8,26.86,776300.0,20.3182,20.3558,20.123,20.1681,776300.0
2011-09-21 14:35:00,26.84,26.87,26.44,26.66,1216300.0,20.1531,20.1756,19.8527,20.0179,1216300.0
2011-09-21 14:40:00,26.66,26.75,26.53,26.65,617200.0,20.0179,20.0855,19.9203,20.0104,617200.0
2011-09-21 14:45:00,26.64,26.82,26.62,26.78,599400.0,20.0029,20.138,19.9879,20.108,599400.0
2011-09-21 14:50:00,26.79,26.85,26.75,26.82,714500.0,20.1155,20.1606,20.0855,20.138,714500.0
2011-09-21 14:55:00,26.81,26.81,26.68,26.68,559500.0,20.1305,20.1305,20.0329,20.0329,559500.0
2011-09-21 15:00:00,26.67,26.8,26.62,26.8,641600.0,20.0254,20.123,19.9879,20.123,641600.0
2011-09-21 15:05:00,26.8,26.88,26.66,26.73,513400.0,20.123,20.1831,20.0179,20.0705,513400.0
2011-09-21 15:10:00,26.73,26.79,26.61,26.61,388100.0,20.0705,20.1155,19.9804,19.9804,388100.0
2011-09-21 15:15:00,26.61,26.63,26.5,26.54,815100.0,19.9804,19.9954,19.8978,19.9278,815100.0
2011-09-21 15:20:00,26.54,26.58,26.4,26.48,698400.0,19.9278,19.9578,19.8227,19.8827,698400.0
2011-09-21 15:25:00,26.49,26.51,26.41,26.42,451400.0,19.8903,19.9053,19.8302,19.8377,451400.0
2011-09-21 15:30:00,26.43,26.45,26.25,26.26,972200.0,19.8452,19.8602,19.71,19.7176,972200.0
2011-09-21 15:35:00,26.26,26.26,26.03,26.05,1633700.0,19.7176,19.7176,19.5449,19.5599,1633700.0
2011-09-21 15:40:00,26.04,26.12,26.01,26.08,1237100.0,19.5524,19.6124,19.5298,19.5824,1237100.0
2011-09-21 15:45:00,26.08,26.13,25.96,25.98,2256600.0,19.5824,19.6199,19.4923,19.5073,2256600.0
2011-09-21 15:50:00,25.97,25.98,25.73,25.78,2717700.0,19.4998,19.5073,19.3196,19.3571,2717700.0
2011-09-21 15:55:00,25.78,25.8,25.51,25.52,3961000.0,19.3571,19.3722,19.1544,19.1619,3961000.0
2011-09-22 09:30:00,24.57,24.61,24.25,24.45,3234900.0,18.4486,18.4786,18.2083,18.3585,3234900.0
2011-09-22 09:35:00,24.44,24.66,24.36,24.54,1135900.0,18.351,18.5162,18.2909,18.4261,1135900.0
2011-09-22 09:40:00,24.54,24.56,24.35,24.41,1982900.0,18.4261,18.4411,18.2834,18.3285,1982900.0
2011-09-22 09:45:00,24.41,24.47,24.26,24.32,1698400.0,18.3285,18.3735,18.2158,18.2609,1698400.0
2011-09-22 09:50:00,24.32,24.73,24.32,24.64,1438300.0,18.2609,18.5687,18.2609,18.5012,1438300.0
2011-09-22 09:55:00,24.64,24.66,24.45,24.48,925600.0,18.5012,18.5162,18.3585,18.381,925600.0
2011-09-22 10:00:00,24.47,24.62,24.45,24.59,772500.0,18.3735,18.4861,18.3585,18.4636,772500.0
2011-09-22 10:05:00,24.6,24.88,24.5,24.83,1051600.0,18.4711,18.6814,18.396,18.6438,1051600.0
2011-09-22 10:10:00,24.83,24.89,24.75,24.87,1363300.0,18.6438,18.6889,18.5838,18.6739,1363300.0
2011-09-22 10:15:00,24.88,24.99,24.81,24.86,1229300.0,18.6814,18.764,18.6288,18.6664,1229300.0
2011-09-22 10:20:00,24.86,24.99,24.76,24.8,1001100.0,18.6664,18.764,18.5913,18.6213,1001100.0
2011-09-22 10:25:00,24.8,24.81,24.6,24.69,799800.0,18.6213,18.6288,18.4711,18.5387,799800.0
2011-09-22 10:30:00,24.68,24.77,24.6,24.68,853700.0,18.5312,18.5988,18.4711,18.5312,853700.0
2011-09-22 10:35:00,24.68,24.8,24.62,24.62,797100.0,18.5312,18.6213,18.4861,18.4861,797100.0
2011-09-22 10:40:00,24.63,24.75,24.58,24.75,584700.0,18.4937,18.5838,18.4561,18.5838,584700.0
2011-09-22 10:45:00,24.75,24.77,24.61,24.65,545700.0,18.5838,18.5988,18.4786,18.5087,545700.0
2011-09-22 10:50:00,24.65,24.66,24.47,24.48,907900.0,18.5087,18.5162,18.3735,18.381,907900.0
2011-09-22 10:55:00,24.48,24.55,24.35,24.38,823700.0,18.381,18.4336,18.2834,18.3059,823700.0
2011-09-22 11:00:00,24.38,24.46,24.35,24.42,669800.0,18.3059,18.366,18.2834,18.336,669800.0
2011-09-22 11:05:00,24.42,24.53,24.4,24.41,524500.0,18.336,18.4186,18.321,18.3285,524500.0
2011-09-22 11:10:00,24.4,24.48,24.36,24.39,789300.0,18.321,18.381,18.2909,18.3134,789300.0
2011-09-22 11:15:00,24.39,24.43,24.36,24.43,529100.0,18.3134,18.3435,18.2909,18.3435,529100.0
2011-09-22 11:20:00,24.43,24.46,24.37,24.44,560200.0,18.3435,18.366,18.2984,18.351,560200.0
2011-09-22 11:25:00,24.44,24.45,24.31,24.35,748300.0,18.351,18.3585,18.2534,18.2834,748300.0
2011-09-22 11:30:00,24.33,24.44,24.29,24.39,853000.0,18.2684,18.351,18.2384,18.3134,853000.0
2011-09-22 11:35:00,24.39,24.49,24.37,24.46,576700.0,18.3134,18.3885,18.2984,18.366,576700.0
2011-09-22 11:40:00,24.45,24.45,24.32,24.39,459700.0,18.3585,18.3585,18.2609,18.3134,459700.0
2011-09-22 11:45:00,24.39,24.41,24.26,24.28,549000.0,18.3134,18.3285,18.2158,18.2309,549000.0
2011-09-22 11:50:00,24.28,24.4,24.27,24.36,958200.0,18.2309,18.321,18.2233,18.2909,958200.0
2011-09-22 11:55:00,24.35,24.45,24.35,24.41,736800.0,18.2834,18.3585,18.2834,18.3285,736800.0
2011-09-22 12:00:00,24.41,24.42,24.26,24.28,1023900.0,18.3285,18.336,18.2158,18.2309,1023900.0
2011-09-22 12:05:00,24.27,24.36,24.25,24.27,622000.0,18.2233,18.2909,18.2083,18.2233,622000.0
2011-09-22 12:10:00,24.26,24.36,24.2,24.29,479400.0,18.2158,18.2909,18.1708,18.2384,479400.0
2011-09-22 12:15:00,24.29,24.29,24.2,24.25,461800.0,18.2384,18.2384,18.1708,18.2083,461800.0
2011-09-22 12:20:00,24.25,24.3,24.18,24.28,577500.0,18.2083,18.2459,18.1558,18.2309,577500.0
2011-09-22 12:25:00,24.28,24.37,24.25,24.29,794600.0,18.2309,18.2984,18.2083,18.2384,794600.0
2011-09-22 12:30:00,24.29,24.33,24.23,24.23,605200.0,18.2384,18.2684,18.1933,18.1933,605200.0
2011-09-22 12:35:00,24.23,24.3,24.21,24.25,481700.0,18.1933,18.2459,18.1783,18.2083,481700.0
2011-09-22 12:40:00,24.25,24.3,24.24,24.25,323600.0,18.2083,18.2459,18.2008,18.2083,323600.0
2011-09-22 12:45:00,24.25,24.32,24.24,24.32,373700.0,18.2083,18.2609,18.2008,18.2609,373700.0
2011-09-22 12:50:00,24.32,24.37,24.26,24.33,508500.0,18.2609,18.2984,18.2158,18.2684,508500.0
2011-09-22 12:55:00,24.34,24.36,24.29,24.29,399400.0,18.2759,18.2909,18.2384,18.2384,399400.0
2011-09-22 13:00:00,24.31,24.32,24.17,24.19,551400.0,18.2534,18.2609,18.1483,18.1633,551400.0
2011-09-22 13:05:00,24.19,24.19,24.1,24.1,574400.0,18.1633,18.1633,18.0957,18.0957,574400.0
2011-09-22 13:10:00,24.1,24.21,24.1,24.16,635400.0,18.0957,18.1783,18.0957,18.1408,635400.0
2011-09-22 13:15:00,24.17,24.17,24.03,24.05,920100.0,18.1483,18.1483,18.0431,18.0582,920100.0
2011-09-22 13:20:00,24.05,24.05,23.85,23.85,2023500.0,18.0582,18.0582,17.908,17.908,2023500.0
2011-09-22 13:25:00,23.85,23.93,23.8,23.87,1148900.0,17.908,17.9681,17.8704,17.923,1148900.0
2011-09-22 13:30:00,23.87,23.92,23.8,23.86,770700.0,17.923,17.9605,17.8704,17.9155,770700.0
2011-09-22 13:35:00,23.87,23.87,23.71,23.81,1006700.0,17.923,17.923,17.8029,17.878,1006700.0
2011-09-22 13:40:00,23.8,23.84,23.72,23.76,772200.0,17.8704,17.9005,17.8104,17.8404,772200.0
2011-09-22 13:45:00,23.76,23.79,23.7,23.75,556200.0,17.8404,17.8629,17.7954,17.8329,556200.0
2011-09-22 13:50:00,23.75,23.79,23.68,23.69,453600.0,17.8329,17.8629,17.7803,17.7878,453600.0
2011-09-22 13:55:00,23.69,23.73,23.4,23.4,1674500.0,17.7878,17.8179,17.5701,17.5701,1674500.0
2011-09-22 14:00:00,23.41,23.57,23.4,23.55,930600.0,17.5776,17.6977,17.5701,17.6827,930600.0
2011-09-22 14:05:00,23.55,23.7,23.49,23.65,912200.0,17.6827,17.7954,17.6377,17.7578,912200.0
2011-09-22 14:10:00,23.65,23.66,23.51,23.57,1076900.0,17.7578,17.7653,17.6527,17.6977,1076900.0
2011-09-22 14:15:00,23.56,23.56,23.4,23.44,1193600.0,17.6902,17.6902,17.5701,17.6001,1193600.0
2011-09-22 14:20:00,23.44,23.96,23.43,23.8,2568000.0,17.6001,17.9906,17.5926,17.8704,2568000.0
2011-09-22 14:25:00,23.8,24.06,23.7,23.88,1461300.0,17.8704,18.0657,17.7954,17.9305,1461300.0
2011-09-22 14:30:00,23.88,23.94,23.66,23.75,1166100.0,17.9305,17.9756,17.7653,17.8329,1166100.0
2011-09-22 14:35:00,23.74,23.85,23.63,23.69,761700.0,17.8254,17.908,17.7428,17.7878,761700.0
2011-09-22 14:40:00,23.68,23.84,23.62,23.76,887100.0,17.7803,17.9005,17.7353,17.8404,887100.0
2011-09-22 14:45:00,23.76,23.9,23.68,23.77,925300.0,17.8404,17.9455,17.7803,17.8479,925300.0
2011-09-22 14:50:00,23.77,23.81,23.67,23.71,687300.0,17.8479,17.878,17.7728,17.8029,687300.0
2011-09-22 14:55:00,23.72,23.76,23.53,23.53,831500.0,17.8104,17.8404,17.6677,17.6677,831500.0
2011-09-22 15:00:00,23.54,23.55,23.45,23.46,726800.0,17.6752,17.6827,17.6076,17.6151,726800.0
2011-09-22 15:05:00,23.46,23.58,23.44,23.58,938400.0,17.6151,17.7053,17.6001,17.7053,938400.0
2011-09-22 15:10:00,23.57,23.63,23.52,23.52,927600.0,17.6977,17.7428,17.6602,17.6602,927600.0
2011-09-22 15:15:00,23.53,23.56,23.46,23.47,753600.0,17.6677,17.6902,17.6151,17.6227,753600.0
2011-09-22 15:20:00,23.47,23.47,23.19,23.21,1827200.0,17.6227,17.6227,17.4124,17.4274,1827200.0
2011-09-22 15:25:00,23.22,23.35,23.2,23.34,1287100.0,17.4349,17.5326,17.4199,17.525,1287100.0
2011-09-22 15:30:00,23.34,23.54,23.3,23.42,1644700.0,17.525,17.6752,17.495,17.5851,1644700.0
2011-09-22 15:35:00,23.43,23.77,23.36,23.77,1801500.0,17.5926,17.8479,17.5401,17.8479,1801500.0
2011-09-22 15:40:00,23.77,23.84,23.61,23.64,2000100.0,17.8479,17.9005,17.7278,17.7503,2000100.0
2011-09-22 15:45:00,23.64,23.99,23.56,23.84,2591200.0,17.7503,18.0131,17.6902,17.9005,2591200.0
2011-09-22 15:50:00,23.84,23.85,23.65,23.66,1700600.0,17.9005,17.908,17.7578,17.7653,1700600.0
2011-09-22 15:55:00,23.67,24.04,23.61,23.95,4090500.0,17.7728,18.0506,17.7278,17.9831,4090500.0
2011-09-23 09:30:00,23.52,24.22,23.46,23.99,2081800.0,17.6602,18.1858,17.6151,18.0131,2081800.0
2011-09-23 09:35:00,24.01,24.17,23.83,23.89,1260900.0,18.0281,18.1483,17.893,17.938,1260900.0
2011-09-23 09:40:00,23.91,24.05,23.78,24.01,989600.0,17.953,18.0582,17.8554,18.0281,989600.0
2011-09-23 09:45:00,24.02,24.22,23.94,24.2,1754800.0,18.0356,18.1858,17.9756,18.1708,1754800.0
2011-09-23 09:50:00,24.22,24.41,24.15,24.35,1648300.0,18.1858,18.3285,18.1332,18.2834,1648300.0
2011-09-23 09:55:00,24.35,24.39,24.22,24.26,1017300.0,18.2834,18.3134,18.1858,18.2158,1017300.0
2011-09-23 10:00:00,24.26,24.43,24.16,24.23,1120500.0,18.2158,18.3435,18.1408,18.1933,1120500.0
2011-09-23 10:05:00,24.23,24.26,24.05,24.24,986700.0,18.1933,18.2158,18.0582,18.2008,986700.0
2011-09-23 10:10:00,24.24,24.29,24.0,24.01,1063800.0,18.2008,18.2384,18.0206,18.0281,1063800.0
2011-09-23 10:15:00,24.02,24.14,23.96,24.0,827000.0,18.0356,18.1257,17.9906,18.0206,827000.0
2011-09-23 10:20:00,24.01,24.08,24.01,24.07,552700.0,18.0281,18.0807,18.0281,18.0732,552700.0
2011-09-23 10:25:00,24.07,24.2,24.05,24.13,580100.0,18.0732,18.1708,18.0582,18.1182,580100.0
2011-09-23 10:30:00,24.13,24.21,24.11,24.17,501400.0,18.1182,18.1783,18.1032,18.1483,501400.0
2011-09-23 10:35:00,24.17,24.39,24.17,24.38,852100.0,18.1483,18.3134,18.1483,18.3059,852100.0
2011-09-23 10:40:00,24.39,24.39,24.26,24.37,634700.0,18.3134,18.3134,18.2158,18.2984,634700.0
2011-09-23 10:45:00,24.37,24.62,24.37,24.59,824900.0,18.2984,18.4861,18.2984,18.4636,824900.0
2011-09-23 10:50:00,24.6,24.62,24.51,24.55,824800.0,18.4711,18.4861,18.4036,18.4336,824800.0
2011-09-23 10:55:00,24.55,24.69,24.53,24.67,793900.0,18.4336,18.5387,18.4186,18.5237,793900.0
2011-09-23 11:00:00,24.67,24.67,24.48,24.51,372300.0,18.5237,18.5237,18.381,18.4036,372300.0
2011-09-23 11:05:00,24.51,24.79,24.5,24.78,1026900.0,18.4036,18.6138,18.396,18.6063,1026900.0
2011-09-23 11:10:00,24.78,24.78,24.65,24.71,693700.0,18.6063,18.6063,18.5087,18.5537,693700.0
2011-09-23 11:15:00,24.71,24.75,24.66,24.73,429600.0,18.5537,18.5838,18.5162,18.5687,429600.0
2011-09-23 11:20:00,24.72,24.81,24.72,24.8,575100.0,18.5612,18.6288,18.5612,18.6213,575100.0
2011-09-23 11:25:00,24.8,24.81,24.59,24.66,514000.0,18.6213,18.6288,18.4636,18.5162,514000.0
2011-09-23 11:30:00,24.66,24.67,24.58,24.63,455900.0,18.5162,18.5237,18.4561,18.4937,455900.0
2011-09-23 11:35:00,24.62,24.63,24.52,24.54,443100.0,18.4861,18.4937,18.4111,18.4261,443100.0
2011-09-23 11:40:00,24.54,24.56,24.51,24.52,228700.0,18.4261,18.4411,18.4036,18.4111,228700.0
2011-09-23 11:45:00,24.51,24.56,24.49,24.5,326200.0,18.4036,18.4411,18.3885,18.396,326200.0
2011-09-23 11:50:00,24.5,24.5,24.42,24.5,382200.0,18.396,18.396,18.336,18.396,382200.0
2011-09-23 11:55:00,24.5,24.69,24.45,24.68,371000.0,18.396,18.5387,18.3585,18.5312,371000.0
2011-09-23 12:00:00,24.68,24.68,24.56,24.6,285000.0,18.5312,18.5312,18.4411,18.4711,285000.0
2011-09-23 12:05:00,24.61,24.75,24.61,24.74,249100.0,18.4786,18.5838,18.4786,18.5762,249100.0
2011-09-23 12:10:00,24.74,24.75,24.68,24.73,234500.0,18.5762,18.5838,18.5312,18.5687,234500.0
2011-09-23 12:15:00,24.73,24.89,24.73,24.85,682700.0,18.5687,18.6889,18.5687,18.6588,682700.0
2011-09-23 12:20:00,24.86,24.87,24.8,24.8,422700.0,18.6664,18.6739,18.6213,18.6213,422700.0
2011-09-23 12:25:00,24.8,24.86,24.68,24.74,424800.0,18.6213,18.6664,18.5312,18.5762,424800.0
2011-09-23 12:30:00,24.73,24.83,24.71,24.81,260600.0,18.5687,18.6438,18.5537,18.6288,260600.0
2011-09-23 12:35:00,24.82,24.83,24.77,24.81,320200.0,18.6363,18.6438,18.5988,18.6288,320200.0
2011-09-23 12:40:00,24.81,24.82,24.63,24.68,395800.0,18.6288,18.6363,18.4937,18.5312,395800.0
2011-09-23 12:45:00,24.66,24.91,24.63,24.82,1509400.0,18.5162,18.7039,18.4937,18.6363,1509400.0
2011-09-23 12:50:00,24.82,24.97,24.81,24.9,631800.0,18.6363,18.7489,18.6288,18.6964,631800.0
2011-09-23 12:55:00,24.9,24.91,24.82,24.84,513300.0,18.6964,18.7039,18.6363,18.6513,513300.0
2011-09-23 13:00:00,24.84,24.96,24.82,24.91,449800.0,18.6513,18.7414,18.6363,18.7039,449800.0
2011-09-23 13:05:00,24.9,24.9,24.77,24.79,494700.0,18.6964,18.6964,18.5988,18.6138,494700.0
2011-09-23 13:10:00,24.79,24.92,24.79,24.85,344600.0,18.6138,18.7114,18.6138,18.6588,344600.0
2011-09-23 13:15:00,24.86,24.89,24.75,24.75,312400.0,18.6664,18.6889,18.5838,18.5838,312400.0
2011-09-23 13:20:00,24.75,24.77,24.7,24.72,367100.0,18.5838,18.5988,18.5462,18.5612,367100.0
2011-09-23 13:25:00,24.72,24.81,24.7,24.71,500200.0,18.5612,18.6288,18.5462,18.5537,500200.0
2011-09-23 13:30:00,24.71,24.92,24.68,24.72,891800.0,18.5537,18.7114,18.5312,18.5612,891800.0
2011-09-23 13:35:00,24.72,24.82,24.71,24.75,325000.0,18.5612,18.6363,18.5537,18.5838,325000.0
2011-09-23 13:40:00,24.75,24.93,24.73,24.93,507500.0,18.5838,18.7189,18.5687,18.7189,507500.0
2011-09-23 13:45:00,24.93,25.0,24.89,24.99,630700.0,18.7189,18.7715,18.6889,18.764,630700.0
2011-09-23 13:50:00,24.99,25.05,24.94,25.03,795900.0,18.764,18.809,18.7264,18.794,795900.0
2011-09-23 13:55:00,25.03,25.11,25.03,25.07,608400.0,18.794,18.8541,18.794,18.824,608400.0
2011-09-23 14:00:00,25.07,25.15,25.06,25.13,587600.0,18.824,18.8841,18.8165,18.8691,587600.0
2011-09-23 14:05:00,25.13,25.14,25.03,25.07,532700.0,18.8691,18.8766,18.794,18.824,532700.0
2011-09-23 14:10:00,25.07,25.07,24.87,24.89,611000.0,18.824,18.824,18.6739,18.6889,611000.0
2011-09-23 14:15:00,24.87,25.01,24.87,24.96,317800.0,18.6739,18.779,18.6739,18.7414,317800.0
2011-09-23 14:20:00,24.96,24.98,24.82,24.82,407200.0,18.7414,18.7565,18.6363,18.6363,407200.0
2011-09-23 14:25:00,24.82,24.84,24.77,24.81,307700.0,18.6363,18.6513,18.5988,18.6288,307700.0
2011-09-23 14:30:00,24.8,24.9,24.78,24.89,482600.0,18.6213,18.6964,18.6063,18.6889,482600.0
2011-09-23 14:35:00,24.88,24.92,24.84,24.88,290800.0,18.6814,18.7114,18.6513,18.6814,290800.0
2011-09-23 14:40:00,24.87,24.9,24.83,24.86,247000.0,18.6739,18.6964,18.6438,18.6664,247000.0
2011-09-23 14:45:00,24.86,24.9,24.74,24.74,486500.0,18.6664,18.6964,18.5762,18.5762,486500.0
2011-09-23 14:50:00,24.74,24.79,24.7,24.79,403800.0,18.5762,18.6138,18.5462,18.6138,403800.0
2011-09-23 14:55:00,24.79,24.81,24.73,24.74,423200.0,18.6138,18.6288,18.5687,18.5762,423200.0
2011-09-23 15:00:00,24.74,24.85,24.74,24.79,358300.0,18.5762,18.6588,18.5762,18.6138,358300.0
2011-09-23 15:05:00,24.79,24.82,24.71,24.77,314400.0,18.6138,18.6363,18.5537,18.5988,314400.0
2011-09-23 15:10:00,24.77,24.87,24.74,24.84,292700.0,18.5988,18.6739,18.5762,18.6513,292700.0
2011-09-23 15:15:00,24.84,24.88,24.77,24.82,373600.0,18.6513,18.6814,18.5988,18.6363,373600.0
2011-09-23 15:20:00,24.82,24.92,24.81,24.84,464500.0,18.6363,18.7114,18.6288,18.6513,464500.0
2011-09-23 15:25:00,24.84,24.98,24.84,24.98,531600.0,18.6513,18.7565,18.6513,18.7565,531600.0
2011-09-23 15:30:00,24.98,25.0,24.89,24.9,644600.0,18.7565,18.7715,18.6889,18.6964,644600.0
2011-09-23 15:35:00,24.9,25.06,24.9,25.05,1075600.0,18.6964,18.8165,18.6964,18.809,1075600.0
2011-09-23 15:40:00,25.04,25.08,24.94,24.99,967000.0,18.8015,18.8315,18.7264,18.764,967000.0
2011-09-23 15:45:00,24.99,25.0,24.91,24.95,1036500.0,18.764,18.7715,18.7039,18.7339,1036500.0
2011-09-23 15:50:00,24.95,24.95,24.85,24.91,1080600.0,18.7339,18.7339,18.6588,18.7039,1080600.0
2011-09-23 15:55:00,24.92,25.02,24.91,24.98,2889000.0,18.7114,18.7865,18.7039,18.7565,2889000.0
2011-09-26 09:30:00,25.44,25.8,25.4,25.77,2136400.0,19.1019,19.3722,19.0718,19.3496,2136400.0
2011-09-26 09:35:00,25.77,25.81,25.6,25.62,1079700.0,19.3496,19.3797,19.222,19.237,1079700.0
2011-09-26 09:40:00,25.64,25.72,25.56,25.71,715500.0,19.252,19.3121,19.192,19.3046,715500.0
2011-09-26 09:45:00,25.71,25.77,25.62,25.76,742000.0,19.3046,19.3496,19.237,19.3421,742000.0
2011-09-26 09:50:00,25.76,25.77,25.56,25.6,840700.0,19.3421,19.3496,19.192,19.222,840700.0
2011-09-26 09:55:00,25.61,25.68,25.53,25.55,680900.0,19.2295,19.2821,19.1694,19.1844,680900.0
2011-09-26 10:00:00,25.55,25.69,25.54,25.66,894300.0,19.1844,19.2896,19.1769,19.267,894300.0
2011-09-26 10:05:00,25.65,25.75,25.6,25.72,979500.0,19.2595,19.3346,19.222,19.3121,979500.0
2011-09-26 10:10:00,25.72,25.75,25.52,25.52,952300.0,19.3121,19.3346,19.1619,19.1619,952300.0
2011-09-26 10:15:00,25.52,25.54,25.37,25.51,1350000.0,19.1619,19.1769,19.0493,19.1544,1350000.0
2011-09-26 10:20:00,25.51,25.64,25.5,25.58,711300.0,19.1544,19.252,19.1469,19.207,711300.0
2011-09-26 10:25:00,25.57,25.63,25.53,25.6,651900.0,19.1995,19.2445,19.1694,19.222,651900.0
2011-09-26 10:30:00,25.61,25.63,25.47,25.49,1064200.0,19.2295,19.2445,19.1244,19.1394,1064200.0
2011-09-26 10:35:00,25.48,25.6,25.48,25.57,696700.0,19.1319,19.222,19.1319,19.1995,696700.0
2011-09-26 10:40:00,25.57,25.68,25.56,25.66,636200.0,19.1995,19.2821,19.192,19.267,636200.0
2011-09-26 10:45:00,25.66,25.68,25.54,25.54,387900.0,19.267,19.2821,19.1769,19.1769,387900.0
2011-09-26 10:50:00,25.55,25.71,25.54,25.7,934800.0,19.1844,19.3046,19.1769,19.2971,934800.0
2011-09-26 10:55:00,25.68,25.86,25.65,25.78,1575800.0,19.2821,19.4172,19.2595,19.3571,1575800.0
2011-09-26 11:00:00,25.78,25.91,25.76,25.87,1005700.0,19.3571,19.4548,19.3421,19.4247,1005700.0
2011-09-26 11:05:00,25.88,25.99,25.87,25.92,984900.0,19.4322,19.5148,19.4247,19.4623,984900.0
2011-09-26 11:10:00,25.92,25.94,25.84,25.9,514100.0,19.4623,19.4773,19.4022,19.4472,514100.0
2011-09-26 11:15:00,25.9,25.98,25.86,25.95,468800.0,19.4472,19.5073,19.4172,19.4848,468800.0
2011-09-26 11:20:00,25.96,26.0,25.93,25.98,441300.0,19.4923,19.5223,19.4698,19.5073,441300.0
2011-09-26 11:25:00,25.98,26.02,25.95,25.99,1285200.0,19.5073,19.5373,19.4848,19.5148,1285200.0
2011-09-26 11:30:00,26.0,26.0,25.87,25.9,840100.0,19.5223,19.5223,19.4247,19.4472,840100.0
2011-09-26 11:35:00,25.91,25.96,25.84,25.93,469200.0,19.4548,19.4923,19.4022,19.4698,469200.0
2011-09-26 11:40:00,25.93,26.0,25.92,26.0,589600.0,19.4698,19.5223,19.4623,19.5223,589600.0
2011-09-26 11:45:00,26.0,26.0,25.89,25.92,368000.0,19.5223,19.5223,19.4397,19.4623,368000.0
2011-09-26 11:50:00,25.93,25.98,25.87,25.96,377600.0,19.4698,19.5073,19.4247,19.4923,377600.0
2011-09-26 11:55:00,25.97,26.0,25.95,25.99,469000.0,19.4998,19.5223,19.4848,19.5148,469000.0
2011-09-26 12:00:00,25.99,26.0,25.92,25.95,469800.0,19.5148,19.5223,19.4623,19.4848,469800.0
2011-09-26 12:05:00,25.95,25.98,25.92,25.94,283000.0,19.4848,19.5073,19.4623,19.4773,283000.0
2011-09-26 12:10:00,25.94,25.96,25.87,25.91,418600.0,19.4773,19.4923,19.4247,19.4548,418600.0
2011-09-26 12:15:00,25.91,25.94,25.84,25.93,286100.0,19.4548,19.4773,19.4022,19.4698,286100.0
2011-09-26 12:20:00,25.93,25.95,25.78,25.82,430100.0,19.4698,19.4848,19.3571,19.3872,430100.0
2011-09-26 12:25:00,25.81,25.92,25.79,25.89,347000.0,19.3797,19.4623,19.3647,19.4397,347000.0
2011-09-26 12:30:00,25.89,25.93,25.85,25.87,278800.0,19.4397,19.4698,19.4097,19.4247,278800.0
2011-09-26 12:35:00,25.88,25.98,25.86,25.94,531100.0,19.4322,19.5073,19.4172,19.4773,531100.0
2011-09-26 12:40:00,25.95,25.98,25.83,25.88,526500.0,19.4848,19.5073,19.3947,19.4322,526500.0
2011-09-26 12:45:00,25.87,25.9,25.8,25.81,530300.0,19.4247,19.4472,19.3722,19.3797,530300.0
2011-09-26 12:50:00,25.8,25.89,25.8,25.88,394700.0,19.3722,19.4397,19.3722,19.4322,394700.0
2011-09-26 12:55:00,25.89,25.98,25.83,25.95,359700.0,19.4397,19.5073,19.3947,19.4848,359700.0
2011-09-26 13:00:00,25.95,25.96,25.8,25.8,734100.0,19.4848,19.4923,19.3722,19.3722,734100.0
2011-09-26 13:05:00,25.79,25.82,25.75,25.78,422600.0,19.3647,19.3872,19.3346,19.3571,422600.0
2011-09-26 13:10:00,25.77,25.78,25.67,25.7,545200.0,19.3496,19.3571,19.2745,19.2971,545200.0
2011-09-26 13:15:00,25.71,25.77,25.69,25.75,302100.0,19.3046,19.3496,19.2896,19.3346,302100.0
2011-09-26 13:20:00,25.74,25.8,25.71,25.76,414500.0,19.3271,19.3722,19.3046,19.3421,414500.0
2011-09-26 13:25:00,25.77,25.77,25.67,25.69,350200.0,19.3496,19.3496,19.2745,19.2896,350200.0
2011-09-26 13:30:00,25.68,25.73,25.64,25.64,501800.0,19.2821,19.3196,19.252,19.252,501800.0
2011-09-26 13:35:00,25.64,25.69,25.61,25.68,474700.0,19.252,19.2896,19.2295,19.2821,474700.0
2011-09-26 13:40:00,25.68,25.69,25.58,25.62,458900.0,19.2821,19.2896,19.207,19.237,458900.0
2011-09-26 13:45:00,25.62,25.73,25.62,25.67,385000.0,19.237,19.3196,19.237,19.2745,385000.0
2011-09-26 13:50:00,25.66,25.76,25.65,25.75,328600.0,19.267,19.3421,19.2595,19.3346,328600.0
2011-09-26 13:55:00,25.75,25.78,25.69,25.71,197800.0,19.3346,19.3571,19.2896,19.3046,197800.0
2011-09-26 14:00:00,25.71,25.86,25.67,25.84,697100.0,19.3046,19.4172,19.2745,19.4022,697100.0
2011-09-26 14:05:00,25.84,25.89,25.76,25.82,498700.0,19.4022,19.4397,19.3421,19.3872,498700.0
2011-09-26 14:10:00,25.82,25.83,25.7,25.72,267600.0,19.3872,19.3947,19.2971,19.3121,267600.0
2011-09-26 14:15:00,25.73,25.8,25.69,25.75,250000.0,19.3196,19.3722,19.2896,19.3346,250000.0
2011-09-26 14:20:00,25.75,25.8,25.71,25.74,308600.0,19.3346,19.3722,19.3046,19.3271,308600.0
2011-09-26 14:25:00,25.75,25.8,25.72,25.74,238700.0,19.3346,19.3722,19.3121,19.3271,238700.0
2011-09-26 14:30:00,25.74,25.83,25.69,25.82,623300.0,19.3271,19.3947,19.2896,19.3872,623300.0
2011-09-26 14:35:00,25.82,25.87,25.79,25.81,408700.0,19.3872,19.4247,19.3647,19.3797,408700.0
2011-09-26 14:40:00,25.81,25.88,25.8,25.85,401800.0,19.3797,19.4322,19.3722,19.4097,401800.0
2011-09-26 14:45:00,25.86,25.88,25.84,25.86,422000.0,19.4172,19.4322,19.4022,19.4172,422000.0
2011-09-26 14:50:00,25.87,25.87,25.79,25.86,382500.0,19.4247,19.4247,19.3647,19.4172,382500.0
2011-09-26 14:55:00,25.85,25.91,25.85,25.91,417400.0,19.4097,19.4548,19.4097,19.4548,417400.0
2011-09-26 15:00:00,25.91,26.04,25.9,26.0,1128600.0,19.4548,19.5524,19.4472,19.5223,1128600.0
2011-09-26 15:05:00,26.0,26.04,25.97,26.03,551700.0,19.5223,19.5524,19.4998,19.5449,551700.0
2011-09-26 15:10:00,26.03,26.09,26.01,26.08,438900.0,19.5449,19.5899,19.5298,19.5824,438900.0
2011-09-26 15:15:00,26.09,26.1,26.03,26.1,538600.0,19.5899,19.5974,19.5449,19.5974,538600.0
2011-09-26 15:20:00,26.09,26.1,26.03,26.1,413600.0,19.5899,19.5974,19.5449,19.5974,413600.0
2011-09-26 15:25:00,26.1,26.14,26.07,26.13,603000.0,19.5974,19.6275,19.5749,19.6199,603000.0
2011-09-26 15:30:00,26.13,26.13,26.06,26.09,472000.0,19.6199,19.6199,19.5674,19.5899,472000.0
2011-09-26 15:35:00,26.09,26.15,26.06,26.13,700700.0,19.5899,19.635,19.5674,19.6199,700700.0
2011-09-26 15:40:00,26.14,26.34,26.12,26.33,1623000.0,19.6275,19.7776,19.6124,19.7701,1623000.0
2011-09-26 15:45:00,26.34,26.49,26.34,26.48,1395600.0,19.7776,19.8903,19.7776,19.8827,1395600.0
2011-09-26 15:50:00,26.48,26.75,26.48,26.75,1988900.0,19.8827,20.0855,19.8827,20.0855,1988900.0
2011-09-26 15:55:00,26.74,26.84,26.64,26.73,4609400.0,20.078,20.1531,20.0029,20.0705,4609400.0
2011-09-27 09:30:00,27.89,28.32,27.75,28.02,4423400.0,20.9415,21.2643,20.8363,21.0391,4423400.0
2011-09-27 09:35:00,28.01,28.18,27.81,27.98,2434800.0,21.0316,21.1592,20.8814,21.009,2434800.0
2011-09-27 09:40:00,27.98,28.1,27.88,27.9,2101100.0,21.009,21.0991,20.9339,20.949,2101100.0
2011-09-27 09:45:00,27.9,28.1,27.9,27.92,1316200.0,20.949,21.0991,20.949,20.964,1316200.0
2011-09-27 09:50:00,27.93,28.12,27.92,28.12,1831200.0,20.9715,21.1142,20.964,21.1142,1831200.0
2011-09-27 09:55:00,28.12,28.15,27.91,27.95,949200.0,21.1142,21.1367,20.9565,20.9865,949200.0
2011-09-27 10:00:00,27.95,27.99,27.82,27.83,1247800.0,20.9865,21.0165,20.8889,20.8964,1247800.0
2011-09-27 10:05:00,27.83,27.91,27.79,27.79,952300.0,20.8964,20.9565,20.8664,20.8664,952300.0
2011-09-27 10:10:00,27.79,27.88,27.67,27.72,1431100.0,20.8664,20.9339,20.7763,20.8138,1431100.0
2011-09-27 10:15:00,27.72,27.78,27.52,27.61,825300.0,20.8138,20.8589,20.6636,20.7312,825300.0
2011-09-27 10:20:00,27.61,27.73,27.56,27.7,740700.0,20.7312,20.8213,20.6937,20.7988,740700.0
2011-09-27 10:25:00,27.69,27.8,27.67,27.68,815700.0,20.7913,20.8739,20.7763,20.7838,815700.0
2011-09-27 10:30:00,27.67,27.78,27.67,27.76,585200.0,20.7763,20.8589,20.7763,20.8438,585200.0
2011-09-27 10:35:00,27.76,27.8,27.71,27.75,570600.0,20.8438,20.8739,20.8063,20.8363,570600.0
2011-09-27 10:40:00,27.76,27.85,27.72,27.73,732300.0,20.8438,20.9114,20.8138,20.8213,732300.0
2011-09-27 10:45:00,27.74,27.92,27.71,27.92,659600.0,20.8288,20.964,20.8063,20.964,659600.0
2011-09-27 10:50:00,27.92,27.92,27.82,27.85,568500.0,20.964,20.964,20.8889,20.9114,568500.0
2011-09-27 10:55:00,27.84,28.0,27.82,27.99,643700.0,20.9039,21.024,20.8889,21.0165,643700.0
2011-09-27 11:00:00,27.99,28.0,27.83,27.89,533500.0,21.0165,21.024,20.8964,20.9415,533500.0
2011-09-27 11:05:00,27.9,27.93,27.88,27.92,615900.0,20.949,20.9715,20.9339,20.964,615900.0
2011-09-27 11:10:00,27.92,27.97,27.88,27.89,564600.0,20.964,21.0015,20.9339,20.9415,564600.0
2011-09-27 11:15:00,27.89,27.92,27.79,27.85,340100.0,20.9415,20.964,20.8664,20.9114,340100.0
2011-09-27 11:20:00,27.85,27.85,27.7,27.76,582300.0,20.9114,20.9114,20.7988,20.8438,582300.0
2011-09-27 11:25:00,27.75,27.81,27.73,27.73,328100.0,20.8363,20.8814,20.8213,20.8213,328100.0
2011-09-27 11:30:00,27.73,27.79,27.62,27.7,825600.0,20.8213,20.8664,20.7387,20.7988,825600.0
2011-09-27 11:35:00,27.7,27.73,27.6,27.63,451300.0,20.7988,20.8213,20.7237,20.7462,451300.0
2011-09-27 11:40:00,27.61,27.65,27.55,27.55,341400.0,20.7312,20.7612,20.6862,20.6862,341400.0
2011-09-27 11:45:00,27.55,27.65,27.55,27.65,396000.0,20.6862,20.7612,20.6862,20.7612,396000.0
2011-09-27 11:50:00,27.65,27.71,27.64,27.68,326900.0,20.7612,20.8063,20.7537,20.7838,326900.0
2011-09-27 11:55:00,27.68,27.76,27.66,27.72,283400.0,20.7838,20.8438,20.7688,20.8138,283400.0
2011-09-27 12:00:00,27.72,27.78,27.7,27.76,304500.0,20.8138,20.8589,20.7988,20.8438,304500.0
2011-09-27 12:05:00,27.77,27.8,27.73,27.8,331700.0,20.8514,20.8739,20.8213,20.8739,331700.0
2011-09-27 12:10:00,27.8,27.82,27.78,27.8,318100.0,20.8739,20.8889,20.8589,20.8739,318100.0
2011-09-27 12:15:00,27.8,27.84,27.8,27.8,348600.0,20.8739,20.9039,20.8739,20.8739,348600.0
2011-09-27 12:20:00,27.81,27.86,27.76,27.8,678700.0,20.8814,20.9189,20.8438,20.8739,678700.0
2011-09-27 12:25:00,27.8,27.81,27.75,27.78,210500.0,20.8739,20.8814,20.8363,20.8589,210500.0
2011-09-27 12:30:00,27.78,27.79,27.68,27.68,434200.0,20.8589,20.8664,20.7838,20.7838,434200.0
2011-09-27 12:35:00,27.68,27.7,27.62,27.62,297500.0,20.7838,20.7988,20.7387,20.7387,297500.0
2011-09-27 12:40:00,27.62,27.63,27.6,27.62,236900.0,20.7387,20.7462,20.7237,20.7387,236900.0
2011-09-27 12:45:00,27.63,27.68,27.62,27.67,223500.0,20.7462,20.7838,20.7387,20.7763,223500.0
2011-09-27 12:50:00,27.68,27.7,27.64,27.65,333100.0,20.7838,20.7988,20.7537,20.7612,333100.0
2011-09-27 12:55:00,27.65,27.68,27.61,27.65,208900.0,20.7612,20.7838,20.7312,20.7612,208900.0
2011-09-27 13:00:00,27.65,27.68,27.62,27.66,570700.0,20.7612,20.7838,20.7387,20.7688,570700.0
2011-09-27 13:05:00,27.66,27.73,27.66,27.73,244500.0,20.7688,20.8213,20.7688,20.8213,244500.0
2011-09-27 13:10:00,27.73,27.8,27.71,27.78,418200.0,20.8213,20.8739,20.8063,20.8589,418200.0
2011-09-27 13:15:00,27.78,27.84,27.75,27.82,307200.0,20.8589,20.9039,20.8363,20.8889,307200.0
2011-09-27 13:20:00,27.82,27.85,27.78,27.8,255400.0,20.8889,20.9114,20.8589,20.8739,255400.0
2011-09-27 13:25:00,27.8,27.84,27.76,27.76,307200.0,20.8739,20.9039,20.8438,20.8438,307200.0
2011-09-27 13:30:00,27.76,27.78,27.68,27.72,412200.0,20.8438,20.8589,20.7838,20.8138,412200.0
2011-09-27 13:35:00,27.72,27.78,27.7,27.77,213700.0,20.8138,20.8589,20.7988,20.8514,213700.0
2011-09-27 13:40:00,27.77,27.79,27.73,27.79,297300.0,20.8514,20.8664,20.8213,20.8664,297300.0
2011-09-27 13:45:00,27.79,27.88,27.79,27.84,381500.0,20.8664,20.9339,20.8664,20.9039,381500.0
2011-09-27 13:50:00,27.85,27.97,27.85,27.92,467100.0,20.9114,21.0015,20.9114,20.964,467100.0
2011-09-27 13:55:00,27.92,27.98,27.91,27.91,386500.0,20.964,21.009,20.9565,20.9565,386500.0
2011-09-27 14:00:00,27.9,27.95,27.87,27.9,234600.0,20.949,20.9865,20.9264,20.949,234600.0
2011-09-27 14:05:00,27.89,27.94,27.89,27.91,262300.0,20.9415,20.979,20.9415,20.9565,262300.0
2011-09-27 14:10:00,27.93,28.03,27.91,28.0,800100.0,20.9715,21.0466,20.9565,21.024,800100.0
2011-09-27 14:15:00,27.99,28.04,27.98,27.98,347700.0,21.0165,21.0541,21.009,21.009,347700.0
2011-09-27 14:20:00,27.99,28.02,27.94,27.94,324000.0,21.0165,21.0391,20.979,20.979,324000.0
2011-09-27 14:25:00,27.95,27.96,27.9,27.92,322900.0,20.9865,20.994,20.949,20.964,322900.0
2011-09-27 14:30:00,27.92,27.97,27.91,27.95,276500.0,20.964,21.0015,20.9565,20.9865,276500.0
2011-09-27 14:35:00,27.94,27.96,27.84,27.85,241900.0,20.979,20.994,20.9039,20.9114,241900.0
2011-09-27 14:40:00,27.85,27.9,27.82,27.83,378300.0,20.9114,20.949,20.8889,20.8964,378300.0
2011-09-27 14:45:00,27.82,27.84,27.78,27.8,367600.0,20.8889,20.9039,20.8589,20.8739,367600.0
2011-09-27 14:50:00,27.8,27.84,27.78,27.82,332200.0,20.8739,20.9039,20.8589,20.8889,332200.0
2011-09-27 14:55:00,27.82,27.83,27.73,27.74,283400.0,20.8889,20.8964,20.8213,20.8288,283400.0
2011-09-27 15:00:00,27.74,27.74,27.7,27.7,429600.0,20.8288,20.8288,20.7988,20.7988,429600.0
2011-09-27 15:05:00,27.7,27.71,27.51,27.61,836100.0,20.7988,20.8063,20.6561,20.7312,836100.0
2011-09-27 15:10:00,27.61,27.64,27.42,27.49,929200.0,20.7312,20.7537,20.5886,20.6411,929200.0
2011-09-27 15:15:00,27.49,27.54,27.33,27.33,1389400.0,20.6411,20.6787,20.521,20.521,1389400.0
2011-09-27 15:20:00,27.34,27.35,26.91,27.06,1851000.0,20.5285,20.536,20.2056,20.3182,1851000.0
2011-09-27 15:25:00,27.07,27.15,26.94,27.05,1066600.0,20.3258,20.3858,20.2281,20.3107,1066600.0
2011-09-27 15:30:00,27.05,27.2,26.99,27.13,900500.0,20.3107,20.4234,20.2657,20.3708,900500.0
2011-09-27 15:35:00,27.13,27.2,27.0,27.01,925600.0,20.3708,20.4234,20.2732,20.2807,925600.0
2011-09-27 15:40:00,27.01,27.09,26.85,27.04,1403800.0,20.2807,20.3408,20.1606,20.3032,1403800.0
2011-09-27 15:45:00,27.04,27.07,26.78,26.89,1915500.0,20.3032,20.3258,20.108,20.1906,1915500.0
2011-09-27 15:50:00,26.89,26.96,26.84,26.87,1760000.0,20.1906,20.2432,20.1531,20.1756,1760000.0
2011-09-27 15:55:00,26.87,27.01,26.75,27.0,3033700.0,20.1756,20.2807,20.0855,20.2732,3033700.0
2011-09-28 09:30:00,26.95,27.08,26.8,27.03,1121800.0,20.2356,20.3333,20.123,20.2957,1121800.0
2011-09-28 09:35:00,27.04,27.08,26.8,26.99,674600.0,20.3032,20.3333,20.123,20.2657,674600.0
2011-09-28 09:40:00,26.98,27.06,26.88,27.01,701900.0,20.2582,20.3182,20.1831,20.2807,701900.0
2011-09-28 09:45:00,27.01,27.04,26.95,27.02,641500.0,20.2807,20.3032,20.2356,20.2882,641500.0
2011-09-28 09:50:00,27.03,27.14,26.97,27.06,866600.0,20.2957,20.3783,20.2507,20.3182,866600.0
2011-09-28 09:55:00,27.06,27.12,27.02,27.04,533800.0,20.3182,20.3633,20.2882,20.3032,533800.0
2011-09-28 10:00:00,27.04,27.1,27.0,27.05,526300.0,20.3032,20.3483,20.2732,20.3107,526300.0
2011-09-28 10:05:00,27.05,27.05,26.9,26.96,552800.0,20.3107,20.3107,20.1981,20.2432,552800.0
2011-09-28 10:10:00,26.95,27.0,26.85,26.93,392500.0,20.2356,20.2732,20.1606,20.2206,392500.0
2011-09-28 10:15:00,26.93,26.96,26.7,26.74,633200.0,20.2206,20.2432,20.0479,20.078,633200.0
2011-09-28 10:20:00,26.73,26.79,26.63,26.71,650500.0,20.0705,20.1155,19.9954,20.0554,650500.0
2011-09-28 10:25:00,26.71,26.85,26.69,26.78,670800.0,20.0554,20.1606,20.0404,20.108,670800.0
2011-09-28 10:30:00,26.78,26.81,26.64,26.74,567100.0,20.108,20.1305,20.0029,20.078,567100.0
2011-09-28 10:35:00,26.74,26.78,26.65,26.68,484100.0,20.078,20.108,20.0104,20.0329,484100.0
2011-09-28 10:40:00,26.68,26.74,26.61,26.66,459900.0,20.0329,20.078,19.9804,20.0179,459900.0
2011-09-28 10:45:00,26.66,26.72,26.6,26.69,360200.0,20.0179,20.063,19.9728,20.0404,360200.0
2011-09-28 10:50:00,26.69,26.8,26.66,26.79,442400.0,20.0404,20.123,20.0179,20.1155,442400.0
2011-09-28 10:55:00,26.79,26.8,26.73,26.75,346500.0,20.1155,20.123,20.0705,20.0855,346500.0
2011-09-28 11:00:00,26.75,26.75,26.62,26.68,395100.0,20.0855,20.0855,19.9879,20.0329,395100.0
2011-09-28 11:05:00,26.67,26.7,26.55,26.62,395500.0,20.0254,20.0479,19.9353,19.9879,395500.0
2011-09-28 11:10:00,26.63,26.64,26.55,26.6,807900.0,19.9954,20.0029,19.9353,19.9728,807900.0
2011-09-28 11:15:00,26.6,26.72,26.6,26.67,343000.0,19.9728,20.063,19.9728,20.0254,343000.0
2011-09-28 11:20:00,26.66,26.69,26.59,26.67,418400.0,20.0179,20.0404,19.9653,20.0254,418400.0
2011-09-28 11:25:00,26.67,26.7,26.62,26.68,199100.0,20.0254,20.0479,19.9879,20.0329,199100.0
2011-09-28 11:30:00,26.68,26.7,26.62,26.64,272400.0,20.0329,20.0479,19.9879,20.0029,272400.0
2011-09-28 11:35:00,26.64,26.96,26.63,26.93,685100.0,20.0029,20.2432,19.9954,20.2206,685100.0
2011-09-28 11:40:00,26.93,26.94,26.81,26.87,423900.0,20.2206,20.2281,20.1305,20.1756,423900.0
2011-09-28 11:45:00,26.87,26.9,26.82,26.85,286400.0,20.1756,20.1981,20.138,20.1606,286400.0
2011-09-28 11:50:00,26.86,27.0,26.86,26.99,446800.0,20.1681,20.2732,20.1681,20.2657,446800.0
2011-09-28 11:55:00,26.98,27.01,26.82,26.88,676400.0,20.2582,20.2807,20.138,20.1831,676400.0
2011-09-28 12:00:00,26.88,26.92,26.76,26.79,253800.0,20.1831,20.2131,20.093,20.1155,253800.0
2011-09-28 12:05:00,26.79,26.82,26.65,26.69,298300.0,20.1155,20.138,20.0104,20.0404,298300.0
2011-09-28 12:10:00,26.69,26.76,26.67,26.74,231500.0,20.0404,20.093,20.0254,20.078,231500.0
2011-09-28 12:15:00,26.74,26.74,26.66,26.7,160400.0,20.078,20.078,20.0179,20.0479,160400.0
2011-09-28 12:20:00,26.69,26.77,26.69,26.72,221500.0,20.0404,20.1005,20.0404,20.063,221500.0
2011-09-28 12:25:00,26.72,26.83,26.72,26.81,229300.0,20.063,20.1455,20.063,20.1305,229300.0
2011-09-28 12:30:00,26.81,26.82,26.7,26.73,186800.0,20.1305,20.138,20.0479,20.0705,186800.0
2011-09-28 12:35:00,26.73,26.74,26.65,26.72,217400.0,20.0705,20.078,20.0104,20.063,217400.0
2011-09-28 12:40:00,26.72,26.73,26.65,26.66,177900.0,20.063,20.0705,20.0104,20.0179,177900.0
2011-09-28 12:45:00,26.66,26.72,26.65,26.67,127700.0,20.0179,20.063,20.0104,20.0254,127700.0
2011-09-28 12:50:00,26.67,26.71,26.66,26.66,127100.0,20.0254,20.0554,20.0179,20.0179,127100.0
2011-09-28 12:55:00,26.66,26.83,26.66,26.78,215200.0,20.0179,20.1455,20.0179,20.108,215200.0
2011-09-28 13:00:00,26.78,26.79,26.72,26.75,130800.0,20.108,20.1155,20.063,20.0855,130800.0
2011-09-28 13:05:00,26.75,26.83,26.74,26.76,248700.0,20.0855,20.1455,20.078,20.093,248700.0
2011-09-28 13:10:00,26.76,26.77,26.7,26.71,333900.0,20.093,20.1005,20.0479,20.0554,333900.0
2011-09-28 13:15:00,26.71,26.75,26.66,26.66,244200.0,20.0554,20.0855,20.0179,20.0179,244200.0
2011-09-28 13:20:00,26.66,26.69,26.63,26.64,173700.0,20.0179,20.0404,19.9954,20.0029,173700.0
2011-09-28 13:25:00,26.64,26.65,26.53,26.54,331200.0,20.0029,20.0104,19.9203,19.9278,331200.0
2011-09-28 13:30:00,26.54,26.54,26.43,26.47,462500.0,19.9278,19.9278,19.8452,19.8752,462500.0
2011-09-28 13:35:00,26.47,26.57,26.46,26.56,322200.0,19.8752,19.9503,19.8677,19.9428,322200.0
2011-09-28 13:40:00,26.56,26.6,26.5,26.52,237900.0,19.9428,19.9728,19.8978,19.9128,237900.0
2011-09-28 13:45:00,26.52,26.56,26.46,26.48,291100.0,19.9128,19.9428,19.8677,19.8827,291100.0
2011-09-28 13:50:00,26.48,26.57,26.46,26.48,212000.0,19.8827,19.9503,19.8677,19.8827,212000.0
2011-09-28 13:55:00,26.48,26.48,26.36,26.37,502200.0,19.8827,19.8827,19.7926,19.8001,502200.0
2011-09-28 14:00:00,26.37,26.38,26.2,26.23,1098300.0,19.8001,19.8077,19.6725,19.695,1098300.0
2011-09-28 14:05:00,26.23,26.34,26.2,26.34,525900.0,19.695,19.7776,19.6725,19.7776,525900.0
2011-09-28 14:10:00,26.33,26.46,26.28,26.41,692600.0,19.7701,19.8677,19.7326,19.8302,692600.0
2011-09-28 14:15:00,26.4,26.46,26.37,26.42,329200.0,19.8227,19.8677,19.8001,19.8377,329200.0
2011-09-28 14:20:00,26.42,26.45,26.36,26.41,293600.0,19.8377,19.8602,19.7926,19.8302,293600.0
2011-09-28 14:25:00,26.41,26.44,26.36,26.38,208400.0,19.8302,19.8527,19.7926,19.8077,208400.0
2011-09-28 14:30:00,26.38,26.41,26.28,26.4,290700.0,19.8077,19.8302,19.7326,19.8227,290700.0
2011-09-28 14:35:00,26.4,26.43,26.35,26.42,323500.0,19.8227,19.8452,19.7851,19.8377,323500.0
2011-09-28 14:40:00,26.42,26.52,26.41,26.52,394900.0,19.8377,19.9128,19.8302,19.9128,394900.0
2011-09-28 14:45:00,26.51,26.51,26.35,26.36,326900.0,19.9053,19.9053,19.7851,19.7926,326900.0
2011-09-28 14:50:00,26.36,26.4,26.32,26.34,196300.0,19.7926,19.8227,19.7626,19.7776,196300.0
2011-09-28 14:55:00,26.33,26.4,26.31,26.37,228300.0,19.7701,19.8227,19.7551,19.8001,228300.0
2011-09-28 15:00:00,26.36,26.55,26.32,26.51,532000.0,19.7926,19.9353,19.7626,19.9053,532000.0
2011-09-28 15:05:00,26.51,26.53,26.45,26.46,355000.0,19.9053,19.9203,19.8602,19.8677,355000.0
2011-09-28 15:10:00,26.46,26.57,26.46,26.49,361800.0,19.8677,19.9503,19.8677,19.8903,361800.0
2011-09-28 15:15:00,26.48,26.5,26.36,26.41,615100.0,19.8827,19.8978,19.7926,19.8302,615100.0
2011-09-28 15:20:00,26.41,26.41,26.3,26.37,490100.0,19.8302,19.8302,19.7476,19.8001,490100.0
2011-09-28 15:25:00,26.37,26.43,26.32,26.37,534300.0,19.8001,19.8452,19.7626,19.8001,534300.0
2011-09-28 15:30:00,26.37,26.39,26.27,26.28,677300.0,19.8001,19.8152,19.7251,19.7326,677300.0
2011-09-28 15:35:00,26.27,26.28,26.05,26.05,1183500.0,19.7251,19.7326,19.5599,19.5599,1183500.0
2011-09-28 15:40:00,26.06,26.25,26.05,26.11,855300.0,19.5674,19.71,19.5599,19.6049,855300.0
2011-09-28 15:45:00,26.12,26.15,25.9,26.0,1325600.0,19.6124,19.635,19.4472,19.5223,1325600.0
2011-09-28 15:50:00,26.0,26.06,25.9,26.0,1152000.0,19.5223,19.5674,19.4472,19.5223,1152000.0
2011-09-28 15:55:00,26.0,26.01,25.9,25.91,2665400.0,19.5223,19.5298,19.4472,19.4548,2665400.0
2011-09-29 09:30:00,26.83,26.9,26.65,26.67,1282000.0,20.1455,20.1981,20.0104,20.0254,1282000.0
2011-09-29 09:35:00,26.66,26.87,26.66,26.78,748000.0,20.0179,20.1756,20.0179,20.108,748000.0
2011-09-29 09:40:00,26.77,27.0,26.76,26.99,1102900.0,20.1005,20.2732,20.093,20.2657,1102900.0
2011-09-29 09:45:00,27.0,27.1,26.98,27.06,898700.0,20.2732,20.3483,20.2582,20.3182,898700.0
2011-09-29 09:50:00,27.06,27.2,27.0,27.2,1043900.0,20.3182,20.4234,20.2732,20.4234,1043900.0
2011-09-29 09:55:00,27.2,27.24,27.09,27.12,688500.0,20.4234,20.4534,20.3408,20.3633,688500.0
2011-09-29 10:00:00,27.12,27.17,26.97,27.08,705400.0,20.3633,20.4008,20.2507,20.3333,705400.0
2011-09-29 10:05:00,27.07,27.15,26.92,26.96,708300.0,20.3258,20.3858,20.2131,20.2432,708300.0
2011-09-29 10:10:00,26.96,27.06,26.92,27.03,599800.0,20.2432,20.3182,20.2131,20.2957,599800.0
2011-09-29 10:15:00,27.03,27.05,26.92,27.04,517400.0,20.2957,20.3107,20.2131,20.3032,517400.0
2011-09-29 10:20:00,27.02,27.09,26.97,27.05,438500.0,20.2882,20.3408,20.2507,20.3107,438500.0
2011-09-29 10:25:00,27.04,27.1,26.93,26.98,629700.0,20.3032,20.3483,20.2206,20.2582,629700.0
2011-09-29 10:30:00,26.98,26.98,26.88,26.91,694700.0,20.2582,20.2582,20.1831,20.2056,694700.0
2011-09-29 10:35:00,26.9,26.95,26.82,26.83,352600.0,20.1981,20.2356,20.138,20.1455,352600.0
2011-09-29 10:40:00,26.83,26.84,26.68,26.69,478500.0,20.1455,20.1531,20.0329,20.0404,478500.0
2011-09-29 10:45:00,26.68,26.7,26.51,26.65,824800.0,20.0329,20.0479,19.9053,20.0104,824800.0
2011-09-29 10:50:00,26.65,26.69,26.6,26.61,418600.0,20.0104,20.0404,19.9728,19.9804,418600.0
2011-09-29 10:55:00,26.61,26.75,26.57,26.7,566400.0,19.9804,20.0855,19.9503,20.0479,566400.0
2011-09-29 11:00:00,26.71,26.83,26.7,26.72,707100.0,20.0554,20.1455,20.0479,20.063,707100.0
2011-09-29 11:05:00,26.72,26.88,26.58,26.63,358600.0,20.063,20.1831,19.9578,19.9954,358600.0
2011-09-29 11:10:00,26.64,26.67,26.5,26.62,626400.0,20.0029,20.0254,19.8978,19.9879,626400.0
2011-09-29 11:15:00,26.62,26.65,26.58,26.59,368300.0,19.9879,20.0104,19.9578,19.9653,368300.0
2011-09-29 11:20:00,26.58,26.65,26.55,26.57,335700.0,19.9578,20.0104,19.9353,19.9503,335700.0
2011-09-29 11:25:00,26.57,26.79,26.56,26.76,390900.0,19.9503,20.1155,19.9428,20.093,390900.0
2011-09-29 11:30:00,26.77,26.82,26.74,26.82,381600.0,20.1005,20.138,20.078,20.138,381600.0
2011-09-29 11:35:00,26.82,26.88,26.82,26.84,334200.0,20.138,20.1831,20.138,20.1531,334200.0
2011-09-29 11:40:00,26.85,26.89,26.81,26.88,316500.0,20.1606,20.1906,20.1305,20.1831,316500.0
2011-09-29 11:45:00,26.88,26.94,26.85,26.87,1085700.0,20.1831,20.2281,20.1606,20.1756,1085700.0
2011-09-29 11:50:00,26.88,26.89,26.77,26.79,399000.0,20.1831,20.1906,20.1005,20.1155,399000.0
2011-09-29 11:55:00,26.79,26.82,26.77,26.77,265100.0,20.1155,20.138,20.1005,20.1005,265100.0
2011-09-29 12:00:00,26.78,26.97,26.77,26.84,312100.0,20.108,20.2507,20.1005,20.1531,312100.0
2011-09-29 12:05:00,26.83,26.83,26.75,26.78,174400.0,20.1455,20.1455,20.0855,20.108,174400.0
2011-09-29 12:10:00,26.78,26.83,26.78,26.78,243600.0,20.108,20.1455,20.108,20.108,243600.0
2011-09-29 12:15:00,26.78,26.79,26.74,26.75,258100.0,20.108,20.1155,20.078,20.0855,258100.0
2011-09-29 12:20:00,26.75,26.76,26.72,26.75,418100.0,20.0855,20.093,20.063,20.0855,418100.0
2011-09-29 12:25:00,26.76,26.77,26.7,26.72,436200.0,20.093,20.1005,20.0479,20.063,436200.0
2011-09-29 12:30:00,26.73,26.74,26.6,26.62,344700.0,20.0705,20.078,19.9728,19.9879,344700.0
2011-09-29 12:35:00,26.62,26.65,26.52,26.57,301800.0,19.9879,20.0104,19.9128,19.9503,301800.0
2011-09-29 12:40:00,26.57,26.6,26.5,26.52,224700.0,19.9503,19.9728,19.8978,19.9128,224700.0
2011-09-29 12:45:00,26.51,26.52,26.41,26.45,809700.0,19.9053,19.9128,19.8302,19.8602,809700.0
2011-09-29 12:50:00,26.44,26.58,26.42,26.53,387500.0,19.8527,19.9578,19.8377,19.9203,387500.0
2011-09-29 12:55:00,26.52,26.55,26.5,26.53,174200.0,19.9128,19.9353,19.8978,19.9203,174200.0
2011-09-29 13:00:00,26.54,26.59,26.5,26.52,402500.0,19.9278,19.9653,19.8978,19.9128,402500.0
2011-09-29 13:05:00,26.52,26.61,26.48,26.55,210800.0,19.9128,19.9804,19.8827,19.9353,210800.0
2011-09-29 13:10:00,26.54,26.61,26.53,26.53,162400.0,19.9278,19.9804,19.9203,19.9203,162400.0
2011-09-29 13:15:00,26.53,26.61,26.51,26.55,154100.0,19.9203,19.9804,19.9053,19.9353,154100.0
2011-09-29 13:20:00,26.54,26.58,26.51,26.55,89800.0,19.9278,19.9578,19.9053,19.9353,89800.0
2011-09-29 13:25:00,26.55,26.58,26.44,26.45,323300.0,19.9353,19.9578,19.8527,19.8602,323300.0
2011-09-29 13:30:00,26.45,26.48,26.43,26.46,675900.0,19.8602,19.8827,19.8452,19.8677,675900.0
2011-09-29 13:35:00,26.46,26.5,26.32,26.32,478200.0,19.8677,19.8978,19.7626,19.7626,478200.0
2011-09-29 13:40:00,26.32,26.36,26.22,26.25,549000.0,19.7626,19.7926,19.6875,19.71,549000.0
2011-09-29 13:45:00,26.25,26.39,26.23,26.36,425300.0,19.71,19.8152,19.695,19.7926,425300.0
2011-09-29 13:50:00,26.35,26.38,26.3,26.37,165500.0,19.7851,19.8077,19.7476,19.8001,165500.0
2011-09-29 13:55:00,26.37,26.47,26.32,26.38,324800.0,19.8001,19.8752,19.7626,19.8077,324800.0
2011-09-29 14:00:00,26.37,26.42,26.23,26.24,610900.0,19.8001,19.8377,19.695,19.7025,610900.0
2011-09-29 14:05:00,26.24,26.3,26.16,26.28,564600.0,19.7025,19.7476,19.6425,19.7326,564600.0
2011-09-29 14:10:00,26.27,26.28,26.05,26.1,439600.0,19.7251,19.7326,19.5599,19.5974,439600.0
2011-09-29 14:15:00,26.09,26.27,26.08,26.23,431300.0,19.5899,19.7251,19.5824,19.695,431300.0
2011-09-29 14:20:00,26.23,26.28,26.13,26.25,301100.0,19.695,19.7326,19.6199,19.71,301100.0
2011-09-29 14:25:00,26.26,26.39,26.24,26.34,352600.0,19.7176,19.8152,19.7025,19.7776,352600.0
2011-09-29 14:30:00,26.34,26.35,26.23,26.33,306200.0,19.7776,19.7851,19.695,19.7701,306200.0
2011-09-29 14:35:00,26.33,26.46,26.3,26.41,439500.0,19.7701,19.8677,19.7476,19.8302,439500.0
2011-09-29 14:40:00,26.41,26.45,26.22,26.22,280400.0,19.8302,19.8602,19.6875,19.6875,280400.0
2011-09-29 14:45:00,26.22,26.28,26.11,26.2,462700.0,19.6875,19.7326,19.6049,19.6725,462700.0
2011-09-29 14:50:00,26.19,26.22,26.12,26.19,442400.0,19.665,19.6875,19.6124,19.665,442400.0
2011-09-29 14:55:00,26.18,26.28,26.16,26.23,467500.0,19.6575,19.7326,19.6425,19.695,467500.0
2011-09-29 15:00:00,26.23,26.28,25.92,25.94,855400.0,19.695,19.7326,19.4623,19.4773,855400.0
2011-09-29 15:05:00,25.94,26.07,25.93,26.06,428200.0,19.4773,19.5749,19.4698,19.5674,428200.0
2011-09-29 15:10:00,26.07,26.15,26.04,26.06,300600.0,19.5749,19.635,19.5524,19.5674,300600.0
2011-09-29 15:15:00,26.07,26.27,26.04,26.08,547700.0,19.5749,19.7251,19.5524,19.5824,547700.0
2011-09-29 15:20:00,26.07,26.24,26.04,26.2,319300.0,19.5749,19.7025,19.5524,19.6725,319300.0
2011-09-29 15:25:00,26.2,26.38,26.2,26.3,568200.0,19.6725,19.8077,19.6725,19.7476,568200.0
2011-09-29 15:30:00,26.3,26.47,26.25,26.41,565900.0,19.7476,19.8752,19.71,19.8302,565900.0
2011-09-29 15:35:00,26.4,26.67,26.39,26.6,769700.0,19.8227,20.0254,19.8152,19.9728,769700.0
2011-09-29 15:40:00,26.59,26.64,26.39,26.59,678600.0,19.9653,20.0029,19.8152,19.9653,678600.0
2011-09-29 15:45:00,26.59,26.74,26.57,26.6,845200.0,19.9653,20.078,19.9503,19.9728,845200.0
2011-09-29 15:50:00,26.6,26.75,26.59,26.63,1011200.0,19.9728,20.0855,19.9653,19.9954,1011200.0
2011-09-29 15:55:00,26.63,26.92,26.63,26.89,2394400.0,19.9954,20.2131,19.9954,20.1906,2394400.0
2011-09-30 09:30:00,26.3,26.3,25.95,26.02,1128400.0,19.7476,19.7476,19.4848,19.5373,1128400.0
2011-09-30 09:35:00,26.02,26.24,26.01,26.21,702400.0,19.5373,19.7025,19.5298,19.68,702400.0
2011-09-30 09:40:00,26.2,26.48,26.17,26.3,1282700.0,19.6725,19.8827,19.65,19.7476,1282700.0
2011-09-30 09:45:00,26.3,26.39,26.11,26.25,776100.0,19.7476,19.8152,19.6049,19.71,776100.0
2011-09-30 09:50:00,26.25,26.3,26.12,26.3,573100.0,19.71,19.7476,19.6124,19.7476,573100.0
2011-09-30 09:55:00,26.3,26.43,26.25,26.28,926800.0,19.7476,19.8452,19.71,19.7326,926800.0
2011-09-30 10:00:00,26.26,26.39,26.25,26.3,472900.0,19.7176,19.8152,19.71,19.7476,472900.0
2011-09-30 10:05:00,26.3,26.5,26.3,26.35,562700.0,19.7476,19.8978,19.7476,19.7851,562700.0
2011-09-30 10:10:00,26.36,26.41,26.27,26.3,459600.0,19.7926,19.8302,19.7251,19.7476,459600.0
2011-09-30 10:15:00,26.3,26.44,26.3,26.42,404200.0,19.7476,19.8527,19.7476,19.8377,404200.0
2011-09-30 10:20:00,26.42,26.46,26.4,26.43,475200.0,19.8377,19.8677,19.8227,19.8452,475200.0
2011-09-30 10:25:00,26.42,26.44,26.27,26.28,351600.0,19.8377,19.8527,19.7251,19.7326,351600.0
2011-09-30 10:30:00,26.28,26.32,26.2,26.27,449200.0,19.7326,19.7626,19.6725,19.7251,449200.0
2011-09-30 10:35:00,26.28,26.36,26.19,26.24,527000.0,19.7326,19.7926,19.665,19.7025,527000.0
2011-09-30 10:40:00,26.24,26.25,26.2,26.2,213400.0,19.7025,19.71,19.6725,19.6725,213400.0
2011-09-30 10:45:00,26.2,26.22,26.15,26.17,452000.0,19.6725,19.6875,19.635,19.65,452000.0
2011-09-30 10:50:00,26.18,26.28,26.16,26.26,365400.0,19.6575,19.7326,19.6425,19.7176,365400.0
2011-09-30 10:55:00,26.26,26.33,26.2,26.25,466700.0,19.7176,19.7701,19.6725,19.71,466700.0
2011-09-30 11:00:00,26.25,26.39,26.2,26.23,246400.0,19.71,19.8152,19.6725,19.695,246400.0
2011-09-30 11:05:00,26.22,26.34,26.19,26.29,235800.0,19.6875,19.7776,19.665,19.7401,235800.0
2011-09-30 11:10:00,26.29,26.34,26.23,26.33,230500.0,19.7401,19.7776,19.695,19.7701,230500.0
2011-09-30 11:15:00,26.33,26.39,26.28,26.28,303900.0,19.7701,19.8152,19.7326,19.7326,303900.0
2011-09-30 11:20:00,26.28,26.4,26.28,26.33,292000.0,19.7326,19.8227,19.7326,19.7701,292000.0
2011-09-30 11:25:00,26.34,26.35,26.25,26.27,179400.0,19.7776,19.7851,19.71,19.7251,179400.0
2011-09-30 11:30:00,26.28,26.36,26.25,26.35,297200.0,19.7326,19.7926,19.71,19.7851,297200.0
2011-09-30 11:35:00,26.34,26.39,26.33,26.36,224700.0,19.7776,19.8152,19.7701,19.7926,224700.0
2011-09-30 11:40:00,26.36,26.42,26.32,26.37,519200.0,19.7926,19.8377,19.7626,19.8001,519200.0
2011-09-30 11:45:00,26.38,26.39,26.29,26.34,267200.0,19.8077,19.8152,19.7401,19.7776,267200.0
2011-09-30 11:50:00,26.34,26.35,26.28,26.31,475700.0,19.7776,19.7851,19.7326,19.7551,475700.0
2011-09-30 11:55:00,26.31,26.38,26.29,26.37,262500.0,19.7551,19.8077,19.7401,19.8001,262500.0
2011-09-30 12:00:00,26.37,26.39,26.35,26.39,335200.0,19.8001,19.8152,19.7851,19.8152,335200.0
2011-09-30 12:05:00,26.39,26.4,26.37,26.39,405300.0,19.8152,19.8227,19.8001,19.8152,405300.0
2011-09-30 12:10:00,26.38,26.4,26.36,26.39,481400.0,19.8077,19.8227,19.7926,19.8152,481400.0
2011-09-30 12:15:00,26.39,26.4,26.33,26.37,293000.0,19.8152,19.8227,19.7701,19.8001,293000.0
2011-09-30 12:20:00,26.36,26.42,26.36,26.39,254700.0,19.7926,19.8377,19.7926,19.8152,254700.0
2011-09-30 12:25:00,26.38,26.39,26.35,26.36,185700.0,19.8077,19.8152,19.7851,19.7926,185700.0
2011-09-30 12:30:00,26.36,26.36,26.29,26.29,323100.0,19.7926,19.7926,19.7401,19.7401,323100.0
2011-09-30 12:35:00,26.3,26.31,26.26,26.3,220800.0,19.7476,19.7551,19.7176,19.7476,220800.0
2011-09-30 12:40:00,26.3,26.32,26.25,26.32,120300.0,19.7476,19.7626,19.71,19.7626,120300.0
2011-09-30 12:45:00,26.32,26.38,26.31,26.38,294100.0,19.7626,19.8077,19.7551,19.8077,294100.0
2011-09-30 12:50:00,26.37,26.38,26.37,26.38,311200.0,19.8001,19.8077,19.8001,19.8077,311200.0
2011-09-30 12:55:00,26.37,26.38,26.3,26.31,297900.0,19.8001,19.8077,19.7476,19.7551,297900.0
2011-09-30 13:00:00,26.3,26.3,26.23,26.27,330700.0,19.7476,19.7476,19.695,19.7251,330700.0
2011-09-30 13:05:00,26.28,26.3,26.26,26.27,195000.0,19.7326,19.7476,19.7176,19.7251,195000.0
2011-09-30 13:10:00,26.27,26.32,26.26,26.3,234500.0,19.7251,19.7626,19.7176,19.7476,234500.0
2011-09-30 13:15:00,26.3,26.34,26.29,26.32,349900.0,19.7476,19.7776,19.7401,19.7626,349900.0
2011-09-30 13:20:00,26.32,26.33,26.27,26.3,164400.0,19.7626,19.7701,19.7251,19.7476,164400.0
2011-09-30 13:25:00,26.3,26.37,26.27,26.32,260300.0,19.7476,19.8001,19.7251,19.7626,260300.0
2011-09-30 13:30:00,26.31,26.41,26.31,26.4,244700.0,19.7551,19.8302,19.7551,19.8227,244700.0
2011-09-30 13:35:00,26.4,26.4,26.34,26.37,183200.0,19.8227,19.8227,19.7776,19.8001,183200.0
2011-09-30 13:40:00,26.37,26.37,26.28,26.32,286200.0,19.8001,19.8001,19.7326,19.7626,286200.0
2011-09-30 13:45:00,26.31,26.38,26.3,26.31,203900.0,19.7551,19.8077,19.7476,19.7551,203900.0
2011-09-30 13:50:00,26.31,26.32,26.27,26.27,152500.0,19.7551,19.7626,19.7251,19.7251,152500.0
2011-09-30 13:55:00,26.28,26.3,26.27,26.28,140100.0,19.7326,19.7476,19.7251,19.7326,140100.0
2011-09-30 14:00:00,26.27,26.32,26.26,26.3,264900.0,19.7251,19.7626,19.7176,19.7476,264900.0
2011-09-30 14:05:00,26.32,26.32,26.2,26.23,339300.0,19.7626,19.7626,19.6725,19.695,339300.0
2011-09-30 14:10:00,26.22,26.25,26.2,26.2,294400.0,19.6875,19.71,19.6725,19.6725,294400.0
2011-09-30 14:15:00,26.2,26.28,26.2,26.25,270200.0,19.6725,19.7326,19.6725,19.71,270200.0
2011-09-30 14:20:00,26.24,26.25,26.2,26.2,309800.0,19.7025,19.71,19.6725,19.6725,309800.0
2011-09-30 14:25:00,26.21,26.24,26.12,26.22,517800.0,19.68,19.7025,19.6124,19.6875,517800.0
2011-09-30 14:30:00,26.22,26.23,26.16,26.17,276500.0,19.6875,19.695,19.6425,19.65,276500.0
2011-09-30 14:35:00,26.17,26.24,26.13,26.24,313900.0,19.65,19.7025,19.6199,19.7025,313900.0
2011-09-30 14:40:00,26.24,26.25,26.17,26.18,266100.0,19.7025,19.71,19.65,19.6575,266100.0
2011-09-30 14:45:00,26.18,26.18,26.12,26.14,265100.0,19.6575,19.6575,19.6124,19.6275,265100.0
2011-09-30 14:50:00,26.15,26.16,26.04,26.15,512800.0,19.635,19.6425,19.5524,19.635,512800.0
2011-09-30 14:55:00,26.16,26.24,26.15,26.21,467100.0,19.6425,19.7025,19.635,19.68,467100.0
2011-09-30 15:00:00,26.21,26.23,26.13,26.16,409000.0,19.68,19.695,19.6199,19.6425,409000.0
2011-09-30 15:05:00,26.16,26.25,26.12,26.21,495400.0,19.6425,19.71,19.6124,19.68,495400.0
2011-09-30 15:10:00,26.21,26.22,26.12,26.14,304900.0,19.68,19.6875,19.6124,19.6275,304900.0
2011-09-30 15:15:00,26.14,26.16,26.08,26.13,376800.0,19.6275,19.6425,19.5824,19.6199,376800.0
2011-09-30 15:20:00,26.08,26.14,26.07,26.07,414100.0,19.5824,19.6275,19.5749,19.5749,414100.0
2011-09-30 15:25:00,26.08,26.12,26.02,26.06,492400.0,19.5824,19.6124,19.5373,19.5674,492400.0
2011-09-30 15:30:00,26.06,26.11,26.0,26.03,577100.0,19.5674,19.6049,19.5223,19.5449,577100.0
2011-09-30 15:35:00,26.03,26.04,25.97,26.0,884000.0,19.5449,19.5524,19.4998,19.5223,884000.0
2011-09-30 15:40:00,26.0,26.19,26.0,26.14,1031100.0,19.5223,19.665,19.5223,19.6275,1031100.0
2011-09-30 15:45:00,26.14,26.14,25.95,25.96,1190700.0,19.6275,19.6275,19.4848,19.4923,1190700.0
2011-09-30 15:50:00,25.95,25.97,25.77,25.82,2114700.0,19.4848,19.4998,19.3496,19.3872,2114700.0
2011-09-30 15:55:00,25.82,25.84,25.61,25.61,4190500.0,19.3872,19.4022,19.2295,19.2295,4190500.0
2011-10-03 09:30:00,25.16,25.3,24.9,25.23,1900600.0,18.8916,18.9967,18.6964,18.9442,1900600.0
2011-10-03 09:35:00,25.22,25.43,25.15,25.42,988900.0,18.9367,19.0943,18.8841,19.0868,988900.0
2011-10-03 09:40:00,25.42,25.49,25.31,25.38,1302900.0,19.0868,19.1394,19.0042,19.0568,1302900.0
2011-10-03 09:45:00,25.38,25.44,25.26,25.4,995900.0,19.0568,19.1019,18.9667,19.0718,995900.0
2011-10-03 09:50:00,25.39,25.41,25.19,25.19,656800.0,19.0643,19.0793,18.9141,18.9141,656800.0
2011-10-03 09:55:00,25.19,25.31,25.19,25.25,522800.0,18.9141,19.0042,18.9141,18.9592,522800.0
2011-10-03 10:00:00,25.25,25.68,25.24,25.5,2329900.0,18.9592,19.2821,18.9517,19.1469,2329900.0
2011-10-03 10:05:00,25.5,25.66,25.39,25.63,869400.0,19.1469,19.267,19.0643,19.2445,869400.0
2011-10-03 10:10:00,25.63,25.63,25.44,25.46,1051000.0,19.2445,19.2445,19.1019,19.1169,1051000.0
2011-10-03 10:15:00,25.45,25.48,25.24,25.26,935700.0,19.1094,19.1319,18.9517,18.9667,935700.0
2011-10-03 10:20:00,25.26,25.34,25.18,25.28,773100.0,18.9667,19.0268,18.9066,18.9817,773100.0
2011-10-03 10:25:00,25.29,25.37,25.25,25.3,316800.0,18.9892,19.0493,18.9592,18.9967,316800.0
2011-10-03 10:30:00,25.31,25.35,25.2,25.2,408300.0,19.0042,19.0343,18.9216,18.9216,408300.0
2011-10-03 10:35:00,25.2,25.23,25.11,25.15,676100.0,18.9216,18.9442,18.8541,18.8841,676100.0
2011-10-03 10:40:00,25.15,25.15,24.96,25.04,937700.0,18.8841,18.8841,18.7414,18.8015,937700.0
2011-10-03 10:45:00,25.03,25.04,24.95,24.95,389900.0,18.794,18.8015,18.7339,18.7339,389900.0
2011-10-03 10:50:00,24.95,25.0,24.77,25.0,754600.0,18.7339,18.7715,18.5988,18.7715,754600.0
2011-10-03 10:55:00,24.99,25.06,24.9,24.9,492500.0,18.764,18.8165,18.6964,18.6964,492500.0
2011-10-03 11:00:00,24.91,25.0,24.8,24.83,487400.0,18.7039,18.7715,18.6213,18.6438,487400.0
2011-10-03 11:05:00,24.83,24.9,24.75,24.88,655100.0,18.6438,18.6964,18.5838,18.6814,655100.0
2011-10-03 11:10:00,24.89,24.92,24.81,24.81,532800.0,18.6889,18.7114,18.6288,18.6288,532800.0
2011-10-03 11:15:00,24.81,24.89,24.8,24.87,378100.0,18.6288,18.6889,18.6213,18.6739,378100.0
2011-10-03 11:20:00,24.88,24.93,24.85,24.86,365500.0,18.6814,18.7189,18.6588,18.6664,365500.0
2011-10-03 11:25:00,24.86,24.91,24.85,24.86,456700.0,18.6664,18.7039,18.6588,18.6664,456700.0
2011-10-03 11:30:00,24.86,24.97,24.84,24.96,311600.0,18.6664,18.7489,18.6513,18.7414,311600.0
2011-10-03 11:35:00,24.96,24.96,24.88,24.93,266800.0,18.7414,18.7414,18.6814,18.7189,266800.0
2011-10-03 11:40:00,24.94,24.98,24.86,24.89,304500.0,18.7264,18.7565,18.6664,18.6889,304500.0
2011-10-03 11:45:00,24.88,24.92,24.76,24.77,338200.0,18.6814,18.7114,18.5913,18.5988,338200.0
2011-10-03 11:50:00,24.77,24.91,24.74,24.9,446100.0,18.5988,18.7039,18.5762,18.6964,446100.0
2011-10-03 11:55:00,24.9,24.97,24.88,24.97,314800.0,18.6964,18.7489,18.6814,18.7489,314800.0
2011-10-03 12:00:00,24.97,25.01,24.87,24.88,278600.0,18.7489,18.779,18.6739,18.6814,278600.0
2011-10-03 12:05:00,24.88,24.92,24.82,24.84,200600.0,18.6814,18.7114,18.6363,18.6513,200600.0
2011-10-03 12:10:00,24.85,24.85,24.7,24.71,310700.0,18.6588,18.6588,18.5462,18.5537,310700.0
2011-10-03 12:15:00,24.72,24.72,24.58,24.6,517500.0,18.5612,18.5612,18.4561,18.4711,517500.0
2011-10-03 12:20:00,24.6,24.66,24.55,24.63,310700.0,18.4711,18.5162,18.4336,18.4937,310700.0
2011-10-03 12:25:00,24.63,24.69,24.52,24.52,419600.0,18.4937,18.5387,18.4111,18.4111,419600.0
2011-10-03 12:30:00,24.53,24.54,24.39,24.44,733600.0,18.4186,18.4261,18.3134,18.351,733600.0
2011-10-03 12:35:00,24.44,24.47,24.37,24.46,439700.0,18.351,18.3735,18.2984,18.366,439700.0
2011-10-03 12:40:00,24.46,24.5,24.42,24.47,220300.0,18.366,18.396,18.336,18.3735,220300.0
2011-10-03 12:45:00,24.47,24.49,24.36,24.36,416200.0,18.3735,18.3885,18.2909,18.2909,416200.0
2011-10-03 12:50:00,24.38,24.39,24.25,24.28,767800.0,18.3059,18.3134,18.2083,18.2309,767800.0
2011-10-03 12:55:00,24.26,24.32,24.22,24.23,556000.0,18.2158,18.2609,18.1858,18.1933,556000.0
2011-10-03 13:00:00,24.24,24.25,24.05,24.06,1044300.0,18.2008,18.2083,18.0582,18.0657,1044300.0
2011-10-03 13:05:00,24.07,24.09,23.92,23.99,1124600.0,18.0732,18.0882,17.9605,18.0131,1124600.0
2011-10-03 13:10:00,23.99,24.17,23.97,24.06,510000.0,18.0131,18.1483,17.9981,18.0657,510000.0
2011-10-03 13:15:00,24.05,24.06,23.91,24.01,546300.0,18.0582,18.0657,17.953,18.0281,546300.0
2011-10-03 13:20:00,24.02,24.03,23.95,24.01,309900.0,18.0356,18.0431,17.9831,18.0281,309900.0
2011-10-03 13:25:00,24.01,24.03,23.91,24.0,306300.0,18.0281,18.0431,17.953,18.0206,306300.0
2011-10-03 13:30:00,24.0,24.03,23.7,23.7,658100.0,18.0206,18.0431,17.7954,17.7954,658100.0
2011-10-03 13:35:00,23.71,23.78,23.52,23.6,1305700.0,17.8029,17.8554,17.6602,17.7203,1305700.0
2011-10-03 13:40:00,23.59,23.87,23.59,23.84,746400.0,17.7128,17.923,17.7128,17.9005,746400.0
2011-10-03 13:45:00,23.85,23.89,23.75,23.77,607100.0,17.908,17.938,17.8329,17.8479,607100.0
2011-10-03 13:50:00,23.77,23.82,23.6,23.65,517100.0,17.8479,17.8855,17.7203,17.7578,517100.0
2011-10-03 13:55:00,23.65,23.78,23.63,23.75,746600.0,17.7578,17.8554,17.7428,17.8329,746600.0
2011-10-03 14:00:00,23.75,23.78,23.64,23.7,758100.0,17.8329,17.8554,17.7503,17.7954,758100.0
2011-10-03 14:05:00,23.7,23.83,23.6,23.71,1460200.0,17.7954,17.893,17.7203,17.8029,1460200.0
2011-10-03 14:10:00,23.71,23.74,23.55,23.56,1111800.0,17.8029,17.8254,17.6827,17.6902,1111800.0
2011-10-03 14:15:00,23.55,23.63,23.53,23.59,817700.0,17.6827,17.7428,17.6677,17.7128,817700.0
2011-10-03 14:20:00,23.6,23.6,23.5,23.55,813400.0,17.7203,17.7203,17.6452,17.6827,813400.0
2011-10-03 14:25:00,23.55,23.59,23.42,23.44,960800.0,17.6827,17.7128,17.5851,17.6001,960800.0
2011-10-03 14:30:00,23.44,23.44,23.37,23.37,1654800.0,17.6001,17.6001,17.5476,17.5476,1654800.0
2011-10-03 14:35:00,23.38,23.39,23.3,23.31,770800.0,17.5551,17.5626,17.495,17.5025,770800.0
2011-10-03 14:40:00,23.32,23.36,23.25,23.3,835900.0,17.51,17.5401,17.4575,17.495,835900.0
2011-10-03 14:45:00,23.29,23.3,23.1,23.16,1178000.0,17.4875,17.495,17.3448,17.3899,1178000.0
2011-10-03 14:50:00,23.16,23.27,23.14,23.22,905500.0,17.3899,17.4725,17.3749,17.4349,905500.0
2011-10-03 14:55:00,23.21,23.28,23.15,23.27,746300.0,17.4274,17.48,17.3824,17.4725,746300.0
2011-10-03 15:00:00,23.27,23.42,23.23,23.39,1162900.0,17.4725,17.5851,17.4425,17.5626,1162900.0
2011-10-03 15:05:00,23.4,23.51,23.37,23.43,1229600.0,17.5701,17.6527,17.5476,17.5926,1229600.0
2011-10-03 15:10:00,23.43,23.55,23.42,23.5,1253100.0,17.5926,17.6827,17.5851,17.6452,1253100.0
2011-10-03 15:15:00,23.49,23.5,23.35,23.44,758700.0,17.6377,17.6452,17.5326,17.6001,758700.0
2011-10-03 15:20:00,23.44,23.44,23.12,23.15,1497100.0,17.6001,17.6001,17.3599,17.3824,1497100.0
2011-10-03 15:25:00,23.15,23.18,23.06,23.09,1562800.0,17.3824,17.4049,17.3148,17.3373,1562800.0
2011-10-03 15:30:00,23.09,23.17,23.05,23.16,1244700.0,17.3373,17.3974,17.3073,17.3899,1244700.0
2011-10-03 15:35:00,23.16,23.36,23.14,23.24,1035300.0,17.3899,17.5401,17.3749,17.45,1035300.0
2011-10-03 15:40:00,23.24,23.25,23.13,23.16,981000.0,17.45,17.4575,17.3674,17.3899,981000.0
2011-10-03 15:45:00,23.16,23.5,23.15,23.45,2014500.0,17.3899,17.6452,17.3824,17.6076,2014500.0
2011-10-03 15:50:00,23.44,23.45,23.16,23.17,1876100.0,17.6001,17.6076,17.3899,17.3974,1876100.0
2011-10-03 15:55:00,23.17,23.24,23.1,23.1,2983300.0,17.3974,17.45,17.3448,17.3448,2983300.0
2011-10-04 09:30:00,22.56,22.87,22.45,22.69,3285100.0,16.9394,17.1721,16.8568,17.037,3285100.0
2011-10-04 09:35:00,22.7,22.7,22.3,22.3,1571400.0,17.0445,17.0445,16.7442,16.7442,1571400.0
2011-10-04 09:40:00,22.3,22.4,22.05,22.07,2452900.0,16.7442,16.8192,16.5564,16.5715,2452900.0
2011-10-04 09:45:00,22.07,22.15,22.03,22.07,1733900.0,16.5715,16.6315,16.5414,16.5715,1733900.0
2011-10-04 09:50:00,22.08,22.08,21.5,21.62,3197200.0,16.579,16.579,16.1435,16.2336,3197200.0
2011-10-04 09:55:00,21.62,21.83,21.4,21.79,1965600.0,16.2336,16.3912,16.0684,16.3612,1965600.0
2011-10-04 10:00:00,21.76,21.89,21.5,21.67,1467400.0,16.3387,16.4363,16.1435,16.2711,1467400.0
2011-10-04 10:05:00,21.68,21.97,21.53,21.89,1427300.0,16.2786,16.4964,16.166,16.4363,1427300.0
2011-10-04 10:10:00,21.9,22.1,21.85,22.0,1339000.0,16.4438,16.594,16.4063,16.5189,1339000.0
2011-10-04 10:15:00,22.01,22.14,21.9,22.05,1218600.0,16.5264,16.624,16.4438,16.5564,1218600.0
2011-10-04 10:20:00,22.04,22.08,21.89,21.91,981900.0,16.5489,16.579,16.4363,16.4513,981900.0
2011-10-04 10:25:00,21.91,22.12,21.88,22.1,956200.0,16.4513,16.609,16.4288,16.594,956200.0
2011-10-04 10:30:00,22.1,22.25,21.97,22.0,1257200.0,16.594,16.7066,16.4964,16.5189,1257200.0
2011-10-04 10:35:00,22.0,22.22,21.88,22.21,1003000.0,16.5189,16.6841,16.4288,16.6766,1003000.0
2011-10-04 10:40:00,22.22,22.54,22.16,22.52,1780800.0,16.6841,16.9244,16.639,16.9093,1780800.0
2011-10-04 10:45:00,22.53,22.57,22.33,22.57,1375000.0,16.9169,16.9469,16.7667,16.9469,1375000.0
2011-10-04 10:50:00,22.57,22.58,22.45,22.48,1268300.0,16.9469,16.9544,16.8568,16.8793,1268300.0
2011-10-04 10:55:00,22.48,22.6,22.43,22.45,1150300.0,16.8793,16.9694,16.8418,16.8568,1150300.0
2011-10-04 11:00:00,22.45,22.48,22.3,22.37,699200.0,16.8568,16.8793,16.7442,16.7967,699200.0
2011-10-04 11:05:00,22.37,22.47,22.32,22.32,1262400.0,16.7967,16.8718,16.7592,16.7592,1262400.0
2011-10-04 11:10:00,22.32,22.4,22.27,22.3,1060600.0,16.7592,16.8192,16.7216,16.7442,1060600.0
2011-10-04 11:15:00,22.3,22.33,22.15,22.27,817700.0,16.7442,16.7667,16.6315,16.7216,817700.0
2011-10-04 11:20:00,22.27,22.3,22.2,22.22,723500.0,16.7216,16.7442,16.6691,16.6841,723500.0
2011-10-04 11:25:00,22.23,22.28,22.22,22.24,457900.0,16.6916,16.7291,16.6841,16.6991,457900.0
2011-10-04 11:30:00,22.25,22.25,22.03,22.13,628500.0,16.7066,16.7066,16.5414,16.6165,628500.0
2011-10-04 11:35:00,22.13,22.13,21.96,22.05,713400.0,16.6165,16.6165,16.4889,16.5564,713400.0
2011-10-04 11:40:00,22.05,22.18,22.01,22.13,587000.0,16.5564,16.6541,16.5264,16.6165,587000.0
2011-10-04 11:45:00,22.14,22.28,22.07,22.25,427700.0,16.624,16.7291,16.5715,16.7066,427700.0
2011-10-04 11:50:00,22.26,22.47,22.25,22.39,666700.0,16.7141,16.8718,16.7066,16.8117,666700.0
2011-10-04 11:55:00,22.39,22.5,22.38,22.5,535000.0,16.8117,16.8943,16.8042,16.8943,535000.0
2011-10-04 12:00:00,22.5,22.7,22.49,22.64,1584500.0,16.8943,17.0445,16.8868,16.9994,1584500.0
2011-10-04 12:05:00,22.64,22.69,22.62,22.69,816600.0,16.9994,17.037,16.9844,17.037,816600.0
2011-10-04 12:10:00,22.68,22.69,22.56,22.64,523500.0,17.0295,17.037,16.9394,16.9994,523500.0
2011-10-04 12:15:00,22.65,22.68,22.53,22.61,330400.0,17.007,17.0295,16.9169,16.9769,330400.0
2011-10-04 12:20:00,22.61,22.88,22.6,22.87,856600.0,16.9769,17.1797,16.9694,17.1721,856600.0
2011-10-04 12:25:00,22.87,22.92,22.72,22.74,1059700.0,17.1721,17.2097,17.0595,17.0745,1059700.0
2011-10-04 12:30:00,22.74,22.77,22.6,22.72,759300.0,17.0745,17.0971,16.9694,17.0595,759300.0
2011-10-04 12:35:00,22.72,22.83,22.72,22.82,412000.0,17.0595,17.1421,17.0595,17.1346,412000.0
2011-10-04 12:40:00,22.82,22.98,22.8,22.97,517300.0,17.1346,17.2547,17.1196,17.2472,517300.0
2011-10-04 12:45:00,22.97,22.99,22.93,22.94,605500.0,17.2472,17.2622,17.2172,17.2247,605500.0
2011-10-04 12:50:00,22.94,22.99,22.89,22.98,454600.0,17.2247,17.2622,17.1872,17.2547,454600.0
2011-10-04 12:55:00,22.98,23.0,22.88,22.93,579300.0,17.2547,17.2698,17.1797,17.2172,579300.0
2011-10-04 13:00:00,22.92,22.95,22.83,22.85,413500.0,17.2097,17.2322,17.1421,17.1571,413500.0
2011-10-04 13:05:00,22.85,22.9,22.73,22.86,530900.0,17.1571,17.1947,17.067,17.1646,530900.0
2011-10-04 13:10:00,22.86,22.87,22.55,22.6,723600.0,17.1646,17.1721,16.9319,16.9694,723600.0
2011-10-04 13:15:00,22.6,22.69,22.55,22.58,614900.0,16.9694,17.037,16.9319,16.9544,614900.0
2011-10-04 13:20:00,22.58,22.65,22.51,22.64,575300.0,16.9544,17.007,16.9018,16.9994,575300.0
2011-10-04 13:25:00,22.64,22.65,22.48,22.51,446800.0,16.9994,17.007,16.8793,16.9018,446800.0
2011-10-04 13:30:00,22.51,22.85,22.5,22.67,525400.0,16.9018,17.1571,16.8943,17.022,525400.0
2011-10-04 13:35:00,22.67,22.68,22.52,22.52,335400.0,17.022,17.0295,16.9093,16.9093,335400.0
2011-10-04 13:40:00,22.52,22.56,22.37,22.4,390700.0,16.9093,16.9394,16.7967,16.8192,390700.0
2011-10-04 13:45:00,22.41,22.68,22.4,22.64,485400.0,16.8267,17.0295,16.8192,16.9994,485400.0
2011-10-04 13:50:00,22.64,22.65,22.6,22.6,353800.0,16.9994,17.007,16.9694,16.9694,353800.0
2011-10-04 13:55:00,22.61,22.61,22.54,22.55,362000.0,16.9769,16.9769,16.9244,16.9319,362000.0
2011-10-04 14:00:00,22.55,22.63,22.51,22.62,436500.0,16.9319,16.9919,16.9018,16.9844,436500.0
2011-10-04 14:05:00,22.62,22.67,22.55,22.56,314600.0,16.9844,17.022,16.9319,16.9394,314600.0
2011-10-04 14:10:00,22.55,22.55,22.46,22.48,343300.0,16.9319,16.9319,16.8643,16.8793,343300.0
2011-10-04 14:15:00,22.47,22.48,22.4,22.41,991300.0,16.8718,16.8793,16.8192,16.8267,991300.0
2011-10-04 14:20:00,22.4,22.46,22.36,22.46,489100.0,16.8192,16.8643,16.7892,16.8643,489100.0
2011-10-04 14:25:00,22.46,22.53,22.45,22.52,330100.0,16.8643,16.9169,16.8568,16.9093,330100.0
2011-10-04 14:30:00,22.52,22.67,22.51,22.63,562900.0,16.9093,17.022,16.9018,16.9919,562900.0
2011-10-04 14:35:00,22.63,22.68,22.6,22.62,303400.0,16.9919,17.0295,16.9694,16.9844,303400.0
2011-10-04 14:40:00,22.63,22.66,22.52,22.56,549200.0,16.9919,17.0145,16.9093,16.9394,549200.0
2011-10-04 14:45:00,22.55,22.66,22.54,22.64,456300.0,16.9319,17.0145,16.9244,16.9994,456300.0
2011-10-04 14:50:00,22.64,22.65,22.45,22.46,465400.0,16.9994,17.007,16.8568,16.8643,465400.0
2011-10-04 14:55:00,22.47,22.56,22.45,22.48,439700.0,16.8718,16.9394,16.8568,16.8793,439700.0
2011-10-04 15:00:00,22.48,22.65,22.48,22.58,457500.0,16.8793,17.007,16.8793,16.9544,457500.0
2011-10-04 15:05:00,22.58,22.59,22.43,22.43,471200.0,16.9544,16.9619,16.8418,16.8418,471200.0
2011-10-04 15:10:00,22.42,22.43,22.35,22.39,630400.0,16.8343,16.8418,16.7817,16.8117,630400.0
2011-10-04 15:15:00,22.39,22.49,22.25,22.43,640200.0,16.8117,16.8868,16.7066,16.8418,640200.0
2011-10-04 15:20:00,22.43,22.61,22.41,22.58,736100.0,16.8418,16.9769,16.8267,16.9544,736100.0
2011-10-04 15:25:00,22.58,22.85,22.58,22.79,924300.0,16.9544,17.1571,16.9544,17.1121,924300.0
2011-10-04 15:30:00,22.79,22.98,22.79,22.92,1390500.0,17.1121,17.2547,17.1121,17.2097,1390500.0
2011-10-04 15:35:00,22.91,23.01,22.9,22.96,2298800.0,17.2022,17.2773,17.1947,17.2397,2298800.0
2011-10-04 15:40:00,22.96,23.32,22.86,23.28,2516900.0,17.2397,17.51,17.1646,17.48,2516900.0
2011-10-04 15:45:00,23.28,23.41,23.04,23.39,1389400.0,17.48,17.5776,17.2998,17.5626,1389400.0
2011-10-04 15:50:00,23.39,23.79,23.39,23.76,2191400.0,17.5626,17.8629,17.5626,17.8404,2191400.0
2011-10-04 15:55:00,23.76,24.53,23.71,24.39,5068500.0,17.8404,18.4186,17.8029,18.3134,5068500.0
2011-10-05 09:30:00,24.14,24.15,23.36,23.48,1754400.0,18.1257,18.1332,17.5401,17.6302,1754400.0
2011-10-05 09:35:00,23.48,23.65,23.29,23.5,1464200.0,17.6302,17.7578,17.4875,17.6452,1464200.0
2011-10-05 09:40:00,23.51,23.75,23.42,23.68,1158800.0,17.6527,17.8329,17.5851,17.7803,1158800.0
2011-10-05 09:45:00,23.68,23.9,23.65,23.83,1176200.0,17.7803,17.9455,17.7578,17.893,1176200.0
2011-10-05 09:50:00,23.83,24.07,23.81,24.06,1258400.0,17.893,18.0732,17.878,18.0657,1258400.0
2011-10-05 09:55:00,24.06,24.21,24.02,24.17,968100.0,18.0657,18.1783,18.0356,18.1483,968100.0
2011-10-05 10:00:00,24.12,24.3,24.06,24.27,1340300.0,18.1107,18.2459,18.0657,18.2233,1340300.0
2011-10-05 10:05:00,24.28,24.37,24.05,24.1,1219000.0,18.2309,18.2984,18.0582,18.0957,1219000.0
2011-10-05 10:10:00,24.1,24.19,23.97,24.09,561400.0,18.0957,18.1633,17.9981,18.0882,561400.0
2011-10-05 10:15:00,24.09,24.21,23.92,23.96,737600.0,18.0882,18.1783,17.9605,17.9906,737600.0
2011-10-05 10:20:00,23.96,24.13,23.91,24.02,543900.0,17.9906,18.1182,17.953,18.0356,543900.0
2011-10-05 10:25:00,24.02,24.02,23.77,23.78,621200.0,18.0356,18.0356,17.8479,17.8554,621200.0
2011-10-05 10:30:00,23.78,23.88,23.77,23.86,459100.0,17.8554,17.9305,17.8479,17.9155,459100.0
2011-10-05 10:35:00,23.86,24.04,23.86,24.0,571900.0,17.9155,18.0506,17.9155,18.0206,571900.0
2011-10-05 10:40:00,24.0,24.13,23.93,24.09,585800.0,18.0206,18.1182,17.9681,18.0882,585800.0
2011-10-05 10:45:00,24.08,24.09,23.95,24.08,704100.0,18.0807,18.0882,17.9831,18.0807,704100.0
2011-10-05 10:50:00,24.08,24.12,23.98,24.04,551600.0,18.0807,18.1107,18.0056,18.0506,551600.0
2011-10-05 10:55:00,24.04,24.2,24.01,24.15,453400.0,18.0506,18.1708,18.0281,18.1332,453400.0
2011-10-05 11:00:00,24.14,24.17,24.11,24.14,574300.0,18.1257,18.1483,18.1032,18.1257,574300.0
2011-10-05 11:05:00,24.15,24.19,24.02,24.04,506500.0,18.1332,18.1633,18.0356,18.0506,506500.0
2011-10-05 11:10:00,24.05,24.09,24.01,24.02,372800.0,18.0582,18.0882,18.0281,18.0356,372800.0
2011-10-05 11:15:00,24.01,24.03,23.97,23.99,452400.0,18.0281,18.0431,17.9981,18.0131,452400.0
2011-10-05 11:20:00,24.0,24.07,23.99,24.03,236400.0,18.0206,18.0732,18.0131,18.0431,236400.0
2011-10-05 11:25:00,24.02,24.08,23.98,23.98,254700.0,18.0356,18.0807,18.0056,18.0056,254700.0
2011-10-05 11:30:00,23.99,24.08,23.98,24.01,188000.0,18.0131,18.0807,18.0056,18.0281,188000.0
2011-10-05 11:35:00,24.01,24.1,23.98,24.0,307000.0,18.0281,18.0957,18.0056,18.0206,307000.0
2011-10-05 11:40:00,24.0,24.0,23.81,23.84,508300.0,18.0206,18.0206,17.878,17.9005,508300.0
2011-10-05 11:45:00,23.84,23.87,23.75,23.82,600500.0,17.9005,17.923,17.8329,17.8855,600500.0
2011-10-05 11:50:00,23.82,23.87,23.77,23.85,296500.0,17.8855,17.923,17.8479,17.908,296500.0
2011-10-05 11:55:00,23.84,23.89,23.82,23.84,467900.0,17.9005,17.938,17.8855,17.9005,467900.0
2011-10-05 12:00:00,23.84,23.86,23.72,23.76,421100.0,17.9005,17.9155,17.8104,17.8404,421100.0
2011-10-05 12:05:00,23.75,23.79,23.64,23.69,339200.0,17.8329,17.8629,17.7503,17.7878,339200.0
2011-10-05 12:10:00,23.69,23.76,23.63,23.76,392700.0,17.7878,17.8404,17.7428,17.8404,392700.0
2011-10-05 12:15:00,23.76,23.78,23.57,23.58,625400.0,17.8404,17.8554,17.6977,17.7053,625400.0
2011-10-05 12:20:00,23.58,23.67,23.54,23.61,583500.0,17.7053,17.7728,17.6752,17.7278,583500.0
2011-10-05 12:25:00,23.6,23.67,23.59,23.6,443300.0,17.7203,17.7728,17.7128,17.7203,443300.0
2011-10-05 12:30:00,23.6,23.6,23.53,23.57,327500.0,17.7203,17.7203,17.6677,17.6977,327500.0
2011-10-05 12:35:00,23.57,23.58,23.45,23.46,335700.0,17.6977,17.7053,17.6076,17.6151,335700.0
2011-10-05 12:40:00,23.45,23.59,23.42,23.49,469500.0,17.6076,17.7128,17.5851,17.6377,469500.0
2011-10-05 12:45:00,23.49,23.56,23.43,23.52,310900.0,17.6377,17.6902,17.5926,17.6602,310900.0
2011-10-05 12:50:00,23.52,23.66,23.52,23.6,287400.0,17.6602,17.7653,17.6602,17.7203,287400.0
2011-10-05 12:55:00,23.6,23.7,23.57,23.64,489500.0,17.7203,17.7954,17.6977,17.7503,489500.0
2011-10-05 13:00:00,23.64,23.79,23.63,23.76,309800.0,17.7503,17.8629,17.7428,17.8404,309800.0
2011-10-05 13:05:00,23.76,23.9,23.76,23.88,360300.0,17.8404,17.9455,17.8404,17.9305,360300.0
2011-10-05 13:10:00,23.88,23.88,23.71,23.74,355700.0,17.9305,17.9305,17.8029,17.8254,355700.0
2011-10-05 13:15:00,23.75,24.05,23.74,23.95,728100.0,17.8329,18.0582,17.8254,17.9831,728100.0
2011-10-05 13:20:00,23.95,24.07,23.94,23.96,474400.0,17.9831,18.0732,17.9756,17.9906,474400.0
2011-10-05 13:25:00,23.98,24.05,23.93,24.01,291300.0,18.0056,18.0582,17.9681,18.0281,291300.0
2011-10-05 13:30:00,24.01,24.06,23.97,24.04,329700.0,18.0281,18.0657,17.9981,18.0506,329700.0
2011-10-05 13:35:00,24.03,24.03,23.81,23.86,512000.0,18.0431,18.0431,17.878,17.9155,512000.0
2011-10-05 13:40:00,23.86,23.92,23.84,23.84,243900.0,17.9155,17.9605,17.9005,17.9005,243900.0
2011-10-05 13:45:00,23.86,23.98,23.85,23.92,202300.0,17.9155,18.0056,17.908,17.9605,202300.0
2011-10-05 13:50:00,23.92,24.07,23.91,24.07,472800.0,17.9605,18.0732,17.953,18.0732,472800.0
2011-10-05 13:55:00,24.07,24.17,24.06,24.11,486300.0,18.0732,18.1483,18.0657,18.1032,486300.0
2011-10-05 14:00:00,24.11,24.19,24.07,24.11,570600.0,18.1032,18.1633,18.0732,18.1032,570600.0
2011-10-05 14:05:00,24.11,24.15,24.04,24.04,459100.0,18.1032,18.1332,18.0506,18.0506,459100.0
2011-10-05 14:10:00,24.04,24.09,23.95,24.08,717500.0,18.0506,18.0882,17.9831,18.0807,717500.0
2011-10-05 14:15:00,24.07,24.2,24.07,24.18,339600.0,18.0732,18.1708,18.0732,18.1558,339600.0
2011-10-05 14:20:00,24.17,24.22,24.11,24.17,315900.0,18.1483,18.1858,18.1032,18.1483,315900.0
2011-10-05 14:25:00,24.17,24.19,24.06,24.14,292100.0,18.1483,18.1633,18.0657,18.1257,292100.0
2011-10-05 14:30:00,24.14,24.15,23.89,23.93,497200.0,18.1257,18.1332,17.938,17.9681,497200.0
2011-10-05 14:35:00,23.93,23.95,23.81,23.82,485100.0,17.9681,17.9831,17.878,17.8855,485100.0
2011-10-05 14:40:00,23.81,23.88,23.81,23.88,369400.0,17.878,17.9305,17.878,17.9305,369400.0
2011-10-05 14:45:00,23.87,24.09,23.84,24.06,503200.0,17.923,18.0882,17.9005,18.0657,503200.0
2011-10-05 14:50:00,24.05,24.1,24.01,24.08,298600.0,18.0582,18.0957,18.0281,18.0807,298600.0
2011-10-05 14:55:00,24.09,24.13,23.99,24.02,347300.0,18.0882,18.1182,18.0131,18.0356,347300.0
2011-10-05 15:00:00,24.02,24.04,23.9,23.99,496700.0,18.0356,18.0506,17.9455,18.0131,496700.0
2011-10-05 15:05:00,23.99,24.13,23.96,24.11,406200.0,18.0131,18.1182,17.9906,18.1032,406200.0
2011-10-05 15:10:00,24.09,24.27,24.05,24.26,453400.0,18.0882,18.2233,18.0582,18.2158,453400.0
2011-10-05 15:15:00,24.26,24.45,24.26,24.43,1425400.0,18.2158,18.3585,18.2158,18.3435,1425400.0
2011-10-05 15:20:00,24.43,24.45,24.19,24.23,988300.0,18.3435,18.3585,18.1633,18.1933,988300.0
2011-10-05 15:25:00,24.24,24.61,24.23,24.6,1291500.0,18.2008,18.4786,18.1933,18.4711,1291500.0
2011-10-05 15:30:00,24.61,25.0,24.51,24.89,1950700.0,18.4786,18.7715,18.4036,18.6889,1950700.0
2011-10-05 15:35:00,24.9,25.09,24.8,24.93,1960800.0,18.6964,18.8391,18.6213,18.7189,1960800.0
2011-10-05 15:40:00,24.93,24.98,24.75,24.96,1325100.0,18.7189,18.7565,18.5838,18.7414,1325100.0
2011-10-05 15:45:00,24.96,24.98,24.53,24.64,1459700.0,18.7414,18.7565,18.4186,18.5012,1459700.0
2011-10-05 15:50:00,24.63,24.86,24.62,24.85,1807800.0,18.4937,18.6664,18.4861,18.6588,1807800.0
2011-10-05 15:55:00,24.84,24.85,24.69,24.71,2338900.0,18.6513,18.6588,18.5387,18.5537,2338900.0
2011-10-06 09:30:00,24.72,24.8,24.3,24.51,1409500.0,18.5612,18.6213,18.2459,18.4036,1409500.0
2011-10-06 09:35:00,24.51,24.54,24.28,24.43,1384300.0,18.4036,18.4261,18.2309,18.3435,1384300.0
2011-10-06 09:40:00,24.42,24.65,24.3,24.52,1066400.0,18.336,18.5087,18.2459,18.4111,1066400.0
2011-10-06 09:45:00,24.51,24.58,24.34,24.36,975600.0,18.4036,18.4561,18.2759,18.2909,975600.0
2011-10-06 09:50:00,24.36,24.51,24.31,24.49,662900.0,18.2909,18.4036,18.2534,18.3885,662900.0
2011-10-06 09:55:00,24.48,24.52,24.33,24.43,592000.0,18.381,18.4111,18.2684,18.3435,592000.0
2011-10-06 10:00:00,24.43,24.63,24.34,24.59,690200.0,18.3435,18.4937,18.2759,18.4636,690200.0
2011-10-06 10:05:00,24.59,24.67,24.47,24.62,708600.0,18.4636,18.5237,18.3735,18.4861,708600.0
2011-10-06 10:10:00,24.61,25.12,24.61,25.11,1701100.0,18.4786,18.8616,18.4786,18.8541,1701100.0
2011-10-06 10:15:00,25.1,25.11,24.89,24.93,786200.0,18.8466,18.8541,18.6889,18.7189,786200.0
2011-10-06 10:20:00,24.93,25.03,24.86,24.89,715800.0,18.7189,18.794,18.6664,18.6889,715800.0
2011-10-06 10:25:00,24.88,24.96,24.73,24.87,547100.0,18.6814,18.7414,18.5687,18.6739,547100.0
2011-10-06 10:30:00,24.87,25.15,24.86,25.14,718400.0,18.6739,18.8841,18.6664,18.8766,718400.0
2011-10-06 10:35:00,25.14,25.17,25.04,25.1,993000.0,18.8766,18.8991,18.8015,18.8466,993000.0
2011-10-06 10:40:00,25.1,25.17,25.09,25.17,755600.0,18.8466,18.8991,18.8391,18.8991,755600.0
2011-10-06 10:45:00,25.16,25.18,25.11,25.14,762400.0,18.8916,18.9066,18.8541,18.8766,762400.0
2011-10-06 10:50:00,25.15,25.37,25.11,25.31,1030800.0,18.8841,19.0493,18.8541,19.0042,1030800.0
2011-10-06 10:55:00,25.31,25.42,25.3,25.35,953900.0,19.0042,19.0868,18.9967,19.0343,953900.0
2011-10-06 11:00:00,25.35,25.65,25.34,25.63,1624000.0,19.0343,19.2595,19.0268,19.2445,1624000.0
2011-10-06 11:05:00,25.62,25.81,25.46,25.81,1135600.0,19.237,19.3797,19.1169,19.3797,1135600.0
2011-10-06 11:10:00,25.81,25.97,25.75,25.96,1414600.0,19.3797,19.4998,19.3346,19.4923,1414600.0
2011-10-06 11:15:00,25.96,25.97,25.81,25.84,1017100.0,19.4923,19.4998,19.3797,19.4022,1017100.0
2011-10-06 11:20:00,25.83,25.86,25.64,25.69,1031500.0,19.3947,19.4172,19.252,19.2896,1031500.0
2011-10-06 11:25:00,25.7,25.89,25.67,25.83,831500.0,19.2971,19.4397,19.2745,19.3947,831500.0
2011-10-06 11:30:00,25.83,26.0,25.83,25.97,1370300.0,19.3947,19.5223,19.3947,19.4998,1370300.0
2011-10-06 11:35:00,25.97,26.07,25.9,26.03,1968800.0,19.4998,19.5749,19.4472,19.5449,1968800.0
2011-10-06 11:40:00,26.03,26.18,26.0,26.16,1518900.0,19.5449,19.6575,19.5223,19.6425,1518900.0
2011-10-06 11:45:00,26.16,26.22,25.95,26.01,959000.0,19.6425,19.6875,19.4848,19.5298,959000.0
2011-10-06 11:50:00,26.01,26.05,25.88,25.91,621900.0,19.5298,19.5599,19.4322,19.4548,621900.0
2011-10-06 11:55:00,25.91,25.96,25.89,25.91,478700.0,19.4548,19.4923,19.4397,19.4548,478700.0
2011-10-06 12:00:00,25.91,25.92,25.71,25.73,844100.0,19.4548,19.4623,19.3046,19.3196,844100.0
2011-10-06 12:05:00,25.74,25.8,25.66,25.67,321400.0,19.3271,19.3722,19.267,19.2745,321400.0
2011-10-06 12:10:00,25.67,25.85,25.62,25.83,536400.0,19.2745,19.4097,19.237,19.3947,536400.0
2011-10-06 12:15:00,25.82,25.95,25.75,25.91,538100.0,19.3872,19.4848,19.3346,19.4548,538100.0
2011-10-06 12:20:00,25.91,26.02,25.84,26.01,588600.0,19.4548,19.5373,19.4022,19.5298,588600.0
2011-10-06 12:25:00,26.02,26.02,25.8,25.84,564300.0,19.5373,19.5373,19.3722,19.4022,564300.0
2011-10-06 12:30:00,25.84,25.88,25.77,25.77,237000.0,19.4022,19.4322,19.3496,19.3496,237000.0
2011-10-06 12:35:00,25.77,25.79,25.64,25.65,508300.0,19.3496,19.3647,19.252,19.2595,508300.0
2011-10-06 12:40:00,25.65,25.67,25.53,25.57,521400.0,19.2595,19.2745,19.1694,19.1995,521400.0
2011-10-06 12:45:00,25.57,25.66,25.52,25.66,433600.0,19.1995,19.267,19.1619,19.267,433600.0
2011-10-06 12:50:00,25.65,25.7,25.55,25.6,587700.0,19.2595,19.2971,19.1844,19.222,587700.0
2011-10-06 12:55:00,25.6,25.72,25.59,25.62,397000.0,19.222,19.3121,19.2145,19.237,397000.0
2011-10-06 13:00:00,25.62,25.66,25.52,25.55,361000.0,19.237,19.267,19.1619,19.1844,361000.0
2011-10-06 13:05:00,25.56,25.68,25.51,25.66,550300.0,19.192,19.2821,19.1544,19.267,550300.0
2011-10-06 13:10:00,25.67,25.8,25.64,25.77,291500.0,19.2745,19.3722,19.252,19.3496,291500.0
2011-10-06 13:15:00,25.77,25.78,25.64,25.65,233900.0,19.3496,19.3571,19.252,19.2595,233900.0
2011-10-06 13:20:00,25.65,25.85,25.6,25.81,458400.0,19.2595,19.4097,19.222,19.3797,458400.0
2011-10-06 13:25:00,25.8,25.85,25.78,25.82,543100.0,19.3722,19.4097,19.3571,19.3872,543100.0
2011-10-06 13:30:00,25.83,25.94,25.79,25.9,588200.0,19.3947,19.4773,19.3647,19.4472,588200.0
2011-10-06 13:35:00,25.89,25.92,25.67,25.71,561000.0,19.4397,19.4623,19.2745,19.3046,561000.0
2011-10-06 13:40:00,25.71,25.77,25.64,25.68,509500.0,19.3046,19.3496,19.252,19.2821,509500.0
2011-10-06 13:45:00,25.68,25.75,25.64,25.68,361800.0,19.2821,19.3346,19.252,19.2821,361800.0
2011-10-06 13:50:00,25.68,25.75,25.66,25.72,553900.0,19.2821,19.3346,19.267,19.3121,553900.0
2011-10-06 13:55:00,25.73,25.79,25.67,25.71,336000.0,19.3196,19.3647,19.2745,19.3046,336000.0
2011-10-06 14:00:00,25.71,25.76,25.67,25.69,478200.0,19.3046,19.3421,19.2745,19.2896,478200.0
2011-10-06 14:05:00,25.69,25.84,25.68,25.84,444900.0,19.2896,19.4022,19.2821,19.4022,444900.0
2011-10-06 14:10:00,25.84,25.87,25.8,25.84,372500.0,19.4022,19.4247,19.3722,19.4022,372500.0
2011-10-06 14:15:00,25.84,25.99,25.83,25.98,434400.0,19.4022,19.5148,19.3947,19.5073,434400.0
2011-10-06 14:20:00,25.98,26.08,25.9,26.02,1164500.0,19.5073,19.5824,19.4472,19.5373,1164500.0
2011-10-06 14:25:00,26.02,26.06,25.9,25.94,471100.0,19.5373,19.5674,19.4472,19.4773,471100.0
2011-10-06 14:30:00,25.94,25.98,25.78,25.79,725400.0,19.4773,19.5073,19.3571,19.3647,725400.0
2011-10-06 14:35:00,25.8,25.89,25.77,25.78,478800.0,19.3722,19.4397,19.3496,19.3571,478800.0
2011-10-06 14:40:00,25.77,25.94,25.72,25.93,448300.0,19.3496,19.4773,19.3121,19.4698,448300.0
2011-10-06 14:45:00,25.92,25.94,25.83,25.84,268900.0,19.4623,19.4773,19.3947,19.4022,268900.0
2011-10-06 14:50:00,25.84,25.88,25.72,25.82,408400.0,19.4022,19.4322,19.3121,19.3872,408400.0
2011-10-06 14:55:00,25.82,25.86,25.76,25.85,275400.0,19.3872,19.4172,19.3421,19.4097,275400.0
2011-10-06 15:00:00,25.85,25.91,25.8,25.87,501900.0,19.4097,19.4548,19.3722,19.4247,501900.0
2011-10-06 15:05:00,25.86,25.95,25.86,25.93,632600.0,19.4172,19.4848,19.4172,19.4698,632600.0
2011-10-06 15:10:00,25.93,25.95,25.76,25.76,606600.0,19.4698,19.4848,19.3421,19.3421,606600.0
2011-10-06 15:15:00,25.76,25.8,25.67,25.68,865700.0,19.3421,19.3722,19.2745,19.2821,865700.0
2011-10-06 15:20:00,25.67,25.7,25.55,25.59,982100.0,19.2745,19.2971,19.1844,19.2145,982100.0
2011-10-06 15:25:00,25.58,25.75,25.58,25.61,779000.0,19.207,19.3346,19.207,19.2295,779000.0
2011-10-06 15:30:00,25.61,25.82,25.6,25.77,909800.0,19.2295,19.3872,19.222,19.3496,909800.0
2011-10-06 15:35:00,25.77,25.93,25.67,25.88,1118000.0,19.3496,19.4698,19.2745,19.4322,1118000.0
2011-10-06 15:40:00,25.88,26.06,25.83,25.97,1673200.0,19.4322,19.5674,19.3947,19.4998,1673200.0
2011-10-06 15:45:00,25.98,26.01,25.77,25.96,2107000.0,19.5073,19.5298,19.3496,19.4923,2107000.0
2011-10-06 15:50:00,25.96,26.1,25.95,26.1,2178300.0,19.4923,19.5974,19.4848,19.5974,2178300.0
2011-10-06 15:55:00,26.09,26.2,26.01,26.04,4223700.0,19.5899,19.6725,19.5298,19.5524,4223700.0
2011-10-07 09:30:00,26.34,26.42,26.09,26.16,1897800.0,19.7776,19.8377,19.5899,19.6425,1897800.0
2011-10-07 09:35:00,26.15,26.42,26.08,26.08,1541200.0,19.635,19.8377,19.5824,19.5824,1541200.0
2011-10-07 09:40:00,26.08,26.22,25.88,26.12,1272800.0,19.5824,19.6875,19.4322,19.6124,1272800.0
2011-10-07 09:45:00,26.11,26.16,25.85,26.03,1350800.0,19.6049,19.6425,19.4097,19.5449,1350800.0
2011-10-07 09:50:00,26.04,26.09,25.87,26.03,988400.0,19.5524,19.5899,19.4247,19.5449,988400.0
2011-10-07 09:55:00,26.03,26.24,26.02,26.23,784500.0,19.5449,19.7025,19.5373,19.695,784500.0
2011-10-07 10:00:00,26.22,26.29,26.06,26.22,664300.0,19.6875,19.7401,19.5674,19.6875,664300.0
2011-10-07 10:05:00,26.22,26.24,26.11,26.11,495600.0,19.6875,19.7025,19.6049,19.6049,495600.0
2011-10-07 10:10:00,26.11,26.23,26.05,26.2,578400.0,19.6049,19.695,19.5599,19.6725,578400.0
2011-10-07 10:15:00,26.19,26.26,26.15,26.21,538400.0,19.665,19.7176,19.635,19.68,538400.0
2011-10-07 10:20:00,26.2,26.2,26.05,26.15,600500.0,19.6725,19.6725,19.5599,19.635,600500.0
2011-10-07 10:25:00,26.15,26.19,26.06,26.11,440600.0,19.635,19.665,19.5674,19.6049,440600.0
2011-10-07 10:30:00,26.1,26.16,26.05,26.15,522900.0,19.5974,19.6425,19.5599,19.635,522900.0
2011-10-07 10:35:00,26.15,26.16,25.91,25.93,648400.0,19.635,19.6425,19.4548,19.4698,648400.0
2011-10-07 10:40:00,25.94,25.94,25.81,25.83,602800.0,19.4773,19.4773,19.3797,19.3947,602800.0
2011-10-07 10:45:00,25.83,25.83,25.61,25.66,1041700.0,19.3947,19.3947,19.2295,19.267,1041700.0
2011-10-07 10:50:00,25.66,25.77,25.6,25.61,773800.0,19.267,19.3496,19.222,19.2295,773800.0
2011-10-07 10:55:00,25.61,25.62,25.5,25.51,616900.0,19.2295,19.237,19.1469,19.1544,616900.0
2011-10-07 11:00:00,25.5,25.51,25.26,25.29,1127900.0,19.1469,19.1544,18.9667,18.9892,1127900.0
2011-10-07 11:05:00,25.3,25.49,25.29,25.41,720400.0,18.9967,19.1394,18.9892,19.0793,720400.0
2011-10-07 11:10:00,25.4,25.49,25.3,25.32,1060500.0,19.0718,19.1394,18.9967,19.0117,1060500.0
2011-10-07 11:15:00,25.32,25.41,25.32,25.33,666600.0,19.0117,19.0793,19.0117,19.0193,666600.0
2011-10-07 11:20:00,25.33,25.34,25.22,25.26,773700.0,19.0193,19.0268,18.9367,18.9667,773700.0
2011-10-07 11:25:00,25.25,25.38,25.2,25.36,1237800.0,18.9592,19.0568,18.9216,19.0418,1237800.0
2011-10-07 11:30:00,25.36,25.44,25.33,25.38,436500.0,19.0418,19.1019,19.0193,19.0568,436500.0
2011-10-07 11:35:00,25.38,25.41,25.24,25.28,523400.0,19.0568,19.0793,18.9517,18.9817,523400.0
2011-10-07 11:40:00,25.28,25.46,25.27,25.36,425100.0,18.9817,19.1169,18.9742,19.0418,425100.0
2011-10-07 11:45:00,25.36,25.44,25.26,25.27,264700.0,19.0418,19.1019,18.9667,18.9742,264700.0
2011-10-07 11:50:00,25.28,25.34,25.21,25.26,898800.0,18.9817,19.0268,18.9292,18.9667,898800.0
2011-10-07 11:55:00,25.27,25.29,25.12,25.23,575900.0,18.9742,18.9892,18.8616,18.9442,575900.0
2011-10-07 12:00:00,25.23,25.23,24.99,25.12,991700.0,18.9442,18.9442,18.764,18.8616,991700.0
2011-10-07 12:05:00,25.12,25.16,25.04,25.12,678700.0,18.8616,18.8916,18.8015,18.8616,678700.0
2011-10-07 12:10:00,25.12,25.17,25.01,25.12,499000.0,18.8616,18.8991,18.779,18.8616,499000.0
2011-10-07 12:15:00,25.11,25.14,24.94,24.98,1183000.0,18.8541,18.8766,18.7264,18.7565,1183000.0
2011-10-07 12:20:00,24.98,25.06,24.8,24.89,887000.0,18.7565,18.8165,18.6213,18.6889,887000.0
2011-10-07 12:25:00,24.88,24.92,24.86,24.9,933500.0,18.6814,18.7114,18.6664,18.6964,933500.0
2011-10-07 12:30:00,24.89,24.99,24.87,24.93,745400.0,18.6889,18.764,18.6739,18.7189,745400.0
2011-10-07 12:35:00,24.94,25.02,24.93,24.97,361100.0,18.7264,18.7865,18.7189,18.7489,361100.0
2011-10-07 12:40:00,24.97,25.02,24.81,24.81,986900.0,18.7489,18.7865,18.6288,18.6288,986900.0
2011-10-07 12:45:00,24.82,24.88,24.76,24.79,890700.0,18.6363,18.6814,18.5913,18.6138,890700.0
2011-10-07 12:50:00,24.79,24.83,24.68,24.72,466800.0,18.6138,18.6438,18.5312,18.5612,466800.0
2011-10-07 12:55:00,24.72,24.73,24.66,24.71,602900.0,18.5612,18.5687,18.5162,18.5537,602900.0
2011-10-07 13:00:00,24.71,24.73,24.69,24.69,313700.0,18.5537,18.5687,18.5387,18.5387,313700.0
2011-10-07 13:05:00,24.7,24.72,24.58,24.58,810300.0,18.5462,18.5612,18.4561,18.4561,810300.0
2011-10-07 13:10:00,24.6,24.83,24.59,24.8,1072800.0,18.4711,18.6438,18.4636,18.6213,1072800.0
2011-10-07 13:15:00,24.8,24.88,24.8,24.81,729700.0,18.6213,18.6814,18.6213,18.6288,729700.0
2011-10-07 13:20:00,24.82,24.96,24.77,24.96,929400.0,18.6363,18.7414,18.5988,18.7414,929400.0
2011-10-07 13:25:00,24.96,25.04,24.89,24.89,496900.0,18.7414,18.8015,18.6889,18.6889,496900.0
2011-10-07 13:30:00,24.89,24.9,24.72,24.83,468500.0,18.6889,18.6964,18.5612,18.6438,468500.0
2011-10-07 13:35:00,24.83,24.84,24.64,24.65,299100.0,18.6438,18.6513,18.5012,18.5087,299100.0
2011-10-07 13:40:00,24.64,24.68,24.58,24.59,307300.0,18.5012,18.5312,18.4561,18.4636,307300.0
2011-10-07 13:45:00,24.58,25.0,24.58,24.84,766700.0,18.4561,18.7715,18.4561,18.6513,766700.0
2011-10-07 13:50:00,24.83,24.83,24.73,24.8,191800.0,18.6438,18.6438,18.5687,18.6213,191800.0
2011-10-07 13:55:00,24.79,24.95,24.79,24.87,307400.0,18.6138,18.7339,18.6138,18.6739,307400.0
2011-10-07 14:00:00,24.88,24.91,24.83,24.91,248200.0,18.6814,18.7039,18.6438,18.7039,248200.0
2011-10-07 14:05:00,24.91,24.98,24.87,24.88,403600.0,18.7039,18.7565,18.6739,18.6814,403600.0
2011-10-07 14:10:00,24.88,24.93,24.77,24.82,220700.0,18.6814,18.7189,18.5988,18.6363,220700.0
2011-10-07 14:15:00,24.81,24.9,24.77,24.81,237600.0,18.6288,18.6964,18.5988,18.6288,237600.0
2011-10-07 14:20:00,24.82,25.05,24.82,24.96,533800.0,18.6363,18.809,18.6363,18.7414,533800.0
2011-10-07 14:25:00,24.95,25.04,24.82,24.83,501300.0,18.7339,18.8015,18.6363,18.6438,501300.0
2011-10-07 14:30:00,24.82,24.89,24.82,24.83,238500.0,18.6363,18.6889,18.6363,18.6438,238500.0
2011-10-07 14:35:00,24.84,24.97,24.84,24.91,280200.0,18.6513,18.7489,18.6513,18.7039,280200.0
2011-10-07 14:40:00,24.91,24.93,24.75,24.77,409400.0,18.7039,18.7189,18.5838,18.5988,409400.0
2011-10-07 14:45:00,24.78,24.85,24.76,24.79,293600.0,18.6063,18.6588,18.5913,18.6138,293600.0
2011-10-07 14:50:00,24.8,24.83,24.73,24.75,320400.0,18.6213,18.6438,18.5687,18.5838,320400.0
2011-10-07 14:55:00,24.75,24.9,24.74,24.85,270400.0,18.5838,18.6964,18.5762,18.6588,270400.0
2011-10-07 15:00:00,24.85,24.89,24.78,24.8,334000.0,18.6588,18.6889,18.6063,18.6213,334000.0
2011-10-07 15:05:00,24.81,24.94,24.8,24.92,352600.0,18.6288,18.7264,18.6213,18.7114,352600.0
2011-10-07 15:10:00,24.93,24.95,24.89,24.94,567300.0,18.7189,18.7339,18.6889,18.7264,567300.0
2011-10-07 15:15:00,24.94,25.11,24.93,24.99,1169100.0,18.7264,18.8541,18.7189,18.764,1169100.0
2011-10-07 15:20:00,25.0,25.15,25.0,25.08,914000.0,18.7715,18.8841,18.7715,18.8315,914000.0
2011-10-07 15:25:00,25.09,25.15,25.03,25.15,989800.0,18.8391,18.8841,18.794,18.8841,989800.0
2011-10-07 15:30:00,25.14,25.28,25.1,25.11,1218800.0,18.8766,18.9817,18.8466,18.8541,1218800.0
2011-10-07 15:35:00,25.12,25.17,24.99,25.0,1053000.0,18.8616,18.8991,18.764,18.7715,1053000.0
2011-10-07 15:40:00,24.99,25.02,24.84,24.97,1218500.0,18.764,18.7865,18.6513,18.7489,1218500.0
2011-10-07 15:45:00,24.98,25.0,24.81,24.83,1583000.0,18.7565,18.7715,18.6288,18.6438,1583000.0
2011-10-07 15:50:00,24.83,24.88,24.63,24.7,2293500.0,18.6438,18.6814,18.4937,18.5462,2293500.0
2011-10-07 15:55:00,24.7,24.78,24.55,24.64,3198100.0,18.5462,18.6063,18.4336,18.5012,3198100.0
2011-10-10 09:30:00,25.44,25.64,25.41,25.59,1394800.0,19.1019,19.252,19.0793,19.2145,1394800.0
2011-10-10 09:35:00,25.58,25.63,25.5,25.56,909300.0,19.207,19.2445,19.1469,19.192,909300.0
2011-10-10 09:40:00,25.56,25.7,25.55,25.66,752400.0,19.192,19.2971,19.1844,19.267,752400.0
2011-10-10 09:45:00,25.66,25.79,25.63,25.79,608700.0,19.267,19.3647,19.2445,19.3647,608700.0
2011-10-10 09:50:00,25.79,25.83,25.73,25.78,614900.0,19.3647,19.3947,19.3196,19.3571,614900.0
2011-10-10 09:55:00,25.78,25.81,25.73,25.8,401700.0,19.3571,19.3797,19.3196,19.3722,401700.0
2011-10-10 10:00:00,25.8,25.89,25.74,25.86,854100.0,19.3722,19.4397,19.3271,19.4172,854100.0
2011-10-10 10:05:00,25.85,25.89,25.83,25.85,440900.0,19.4097,19.4397,19.3947,19.4097,440900.0
2011-10-10 10:10:00,25.86,25.95,25.84,25.86,598100.0,19.4172,19.4848,19.4022,19.4172,598100.0
2011-10-10 10:15:00,25.86,25.93,25.85,25.92,526700.0,19.4172,19.4698,19.4097,19.4623,526700.0
2011-10-10 10:20:00,25.91,25.92,25.78,25.79,669200.0,19.4548,19.4623,19.3571,19.3647,669200.0
2011-10-10 10:25:00,25.79,25.92,25.78,25.82,619800.0,19.3647,19.4623,19.3571,19.3872,619800.0
2011-10-10 10:30:00,25.82,25.92,25.81,25.9,521500.0,19.3872,19.4623,19.3797,19.4472,521500.0
2011-10-10 10:35:00,25.9,25.95,25.88,25.89,655800.0,19.4472,19.4848,19.4322,19.4397,655800.0
2011-10-10 10:40:00,25.89,25.94,25.86,25.9,425700.0,19.4397,19.4773,19.4172,19.4472,425700.0
2011-10-10 10:45:00,25.9,26.07,25.89,26.02,1065200.0,19.4472,19.5749,19.4397,19.5373,1065200.0
2011-10-10 10:50:00,26.02,26.13,26.02,26.13,646800.0,19.5373,19.6199,19.5373,19.6199,646800.0
2011-10-10 10:55:00,26.13,26.18,26.07,26.15,794200.0,19.6199,19.6575,19.5749,19.635,794200.0
2011-10-10 11:00:00,26.15,26.16,26.09,26.12,1074400.0,19.635,19.6425,19.5899,19.6124,1074400.0
2011-10-10 11:05:00,26.12,26.23,26.11,26.12,850400.0,19.6124,19.695,19.6049,19.6124,850400.0
2011-10-10 11:10:00,26.12,26.14,26.04,26.05,679900.0,19.6124,19.6275,19.5524,19.5599,679900.0
2011-10-10 11:15:00,26.05,26.12,26.0,26.1,345400.0,19.5599,19.6124,19.5223,19.5974,345400.0
2011-10-10 11:20:00,26.1,26.15,26.07,26.14,314100.0,19.5974,19.635,19.5749,19.6275,314100.0
2011-10-10 11:25:00,26.13,26.19,26.11,26.19,336400.0,19.6199,19.665,19.6049,19.665,336400.0
2011-10-10 11:30:00,26.19,26.25,26.16,26.17,389600.0,19.665,19.71,19.6425,19.65,389600.0
2011-10-10 11:35:00,26.17,26.23,26.17,26.21,263700.0,19.65,19.695,19.65,19.68,263700.0
2011-10-10 11:40:00,26.2,26.25,26.14,26.24,516600.0,19.6725,19.71,19.6275,19.7025,516600.0
2011-10-10 11:45:00,26.24,26.27,26.18,26.18,473200.0,19.7025,19.7251,19.6575,19.6575,473200.0
2011-10-10 11:50:00,26.18,26.32,26.18,26.28,383800.0,19.6575,19.7626,19.6575,19.7326,383800.0
2011-10-10 11:55:00,26.29,26.36,26.28,26.32,372600.0,19.7401,19.7926,19.7326,19.7626,372600.0
2011-10-10 12:00:00,26.31,26.39,26.31,26.39,355800.0,19.7551,19.8152,19.7551,19.8152,355800.0
2011-10-10 12:05:00,26.38,26.47,26.33,26.43,877100.0,19.8077,19.8752,19.7701,19.8452,877100.0
2011-10-10 12:10:00,26.43,26.48,26.41,26.47,378900.0,19.8452,19.8827,19.8302,19.8752,378900.0
2011-10-10 12:15:00,26.47,26.48,26.4,26.41,443200.0,19.8752,19.8827,19.8227,19.8302,443200.0
2011-10-10 12:20:00,26.4,26.43,26.33,26.38,251200.0,19.8227,19.8452,19.7701,19.8077,251200.0
2011-10-10 12:25:00,26.39,26.41,26.23,26.23,436200.0,19.8152,19.8302,19.695,19.695,436200.0
2011-10-10 12:30:00,26.23,26.26,26.2,26.24,534300.0,19.695,19.7176,19.6725,19.7025,534300.0
2011-10-10 12:35:00,26.24,26.25,26.12,26.15,525700.0,19.7025,19.71,19.6124,19.635,525700.0
2011-10-10 12:40:00,26.15,26.18,26.13,26.15,410300.0,19.635,19.6575,19.6199,19.635,410300.0
2011-10-10 12:45:00,26.15,26.15,26.0,26.06,711600.0,19.635,19.635,19.5223,19.5674,711600.0
2011-10-10 12:50:00,26.06,26.06,25.91,25.92,556900.0,19.5674,19.5674,19.4548,19.4623,556900.0
2011-10-10 12:55:00,25.92,26.07,25.9,26.06,324000.0,19.4623,19.5749,19.4472,19.5674,324000.0
2011-10-10 13:00:00,26.07,26.09,26.02,26.09,257700.0,19.5749,19.5899,19.5373,19.5899,257700.0
2011-10-10 13:05:00,26.09,26.13,26.03,26.06,246800.0,19.5899,19.6199,19.5449,19.5674,246800.0
2011-10-10 13:10:00,26.06,26.14,26.04,26.12,188200.0,19.5674,19.6275,19.5524,19.6124,188200.0
2011-10-10 13:15:00,26.11,26.2,26.11,26.18,531000.0,19.6049,19.6725,19.6049,19.6575,531000.0
2011-10-10 13:20:00,26.18,26.32,26.18,26.27,478000.0,19.6575,19.7626,19.6575,19.7251,478000.0
2011-10-10 13:25:00,26.26,26.29,26.15,26.17,276300.0,19.7176,19.7401,19.635,19.65,276300.0
2011-10-10 13:30:00,26.16,26.23,26.13,26.22,292100.0,19.6425,19.695,19.6199,19.6875,292100.0
2011-10-10 13:35:00,26.22,26.24,26.18,26.19,146000.0,19.6875,19.7025,19.6575,19.665,146000.0
2011-10-10 13:40:00,26.2,26.2,26.06,26.13,287800.0,19.6725,19.6725,19.5674,19.6199,287800.0
2011-10-10 13:45:00,26.13,26.16,26.08,26.15,175400.0,19.6199,19.6425,19.5824,19.635,175400.0
2011-10-10 13:50:00,26.15,26.17,26.1,26.14,189200.0,19.635,19.65,19.5974,19.6275,189200.0
2011-10-10 13:55:00,26.15,26.15,26.09,26.1,194700.0,19.635,19.635,19.5899,19.5974,194700.0
2011-10-10 14:00:00,26.11,26.13,26.06,26.09,111200.0,19.6049,19.6199,19.5674,19.5899,111200.0
2011-10-10 14:05:00,26.08,26.09,25.96,26.01,346800.0,19.5824,19.5899,19.4923,19.5298,346800.0
2011-10-10 14:10:00,26.01,26.06,25.99,26.06,243700.0,19.5298,19.5674,19.5148,19.5674,243700.0
2011-10-10 14:15:00,26.06,26.1,26.04,26.08,214500.0,19.5674,19.5974,19.5524,19.5824,214500.0
2011-10-10 14:20:00,26.08,26.14,26.06,26.13,166100.0,19.5824,19.6275,19.5674,19.6199,166100.0
2011-10-10 14:25:00,26.14,26.18,26.1,26.13,295700.0,19.6275,19.6575,19.5974,19.6199,295700.0
2011-10-10 14:30:00,26.14,26.22,26.13,26.2,365000.0,19.6275,19.6875,19.6199,19.6725,365000.0
2011-10-10 14:35:00,26.2,26.22,26.13,26.14,324900.0,19.6725,19.6875,19.6199,19.6275,324900.0
2011-10-10 14:40:00,26.13,26.2,26.12,26.17,267800.0,19.6199,19.6725,19.6124,19.65,267800.0
2011-10-10 14:45:00,26.18,26.18,26.1,26.12,285400.0,19.6575,19.6575,19.5974,19.6124,285400.0
2011-10-10 14:50:00,26.12,26.15,26.11,26.12,177500.0,19.6124,19.635,19.6049,19.6124,177500.0
2011-10-10 14:55:00,26.12,26.15,26.1,26.13,264900.0,19.6124,19.635,19.5974,19.6199,264900.0
2011-10-10 15:00:00,26.13,26.16,26.12,26.14,205200.0,19.6199,19.6425,19.6124,19.6275,205200.0
2011-10-10 15:05:00,26.13,26.14,25.95,26.02,752400.0,19.6199,19.6275,19.4848,19.5373,752400.0
2011-10-10 15:10:00,26.02,26.04,25.94,25.96,478400.0,19.5373,19.5524,19.4773,19.4923,478400.0
2011-10-10 15:15:00,25.97,26.16,25.96,26.14,520800.0,19.4998,19.6425,19.4923,19.6275,520800.0
2011-10-10 15:20:00,26.14,26.15,25.93,25.94,473400.0,19.6275,19.635,19.4698,19.4773,473400.0
2011-10-10 15:25:00,25.94,26.12,25.94,26.06,401000.0,19.4773,19.6124,19.4773,19.5674,401000.0
2011-10-10 15:30:00,26.07,26.18,25.98,26.1,690000.0,19.5749,19.6575,19.5073,19.5974,690000.0
2011-10-10 15:35:00,26.1,26.12,26.0,26.12,722000.0,19.5974,19.6124,19.5223,19.6124,722000.0
2011-10-10 15:40:00,26.12,26.18,26.0,26.17,1054500.0,19.6124,19.6575,19.5223,19.65,1054500.0
2011-10-10 15:45:00,26.17,26.25,26.17,26.25,986600.0,19.65,19.71,19.65,19.71,986600.0
2011-10-10 15:50:00,26.24,26.39,26.24,26.38,1558100.0,19.7025,19.8152,19.7025,19.8077,1558100.0
2011-10-10 15:55:00,26.37,26.5,26.35,26.5,3239600.0,19.8001,19.8978,19.7851,19.8978,3239600.0
2011-10-11 09:30:00,26.02,26.12,25.91,26.06,1615900.0,19.5373,19.6124,19.4548,19.5674,1615900.0
2011-10-11 09:35:00,26.06,26.19,26.02,26.17,829400.0,19.5674,19.665,19.5373,19.65,829400.0
2011-10-11 09:40:00,26.18,26.23,26.12,26.13,694500.0,19.6575,19.695,19.6124,19.6199,694500.0
2011-10-11 09:45:00,26.14,26.37,26.07,26.35,916400.0,19.6275,19.8001,19.5749,19.7851,916400.0
2011-10-11 09:50:00,26.36,26.4,26.27,26.3,844600.0,19.7926,19.8227,19.7251,19.7476,844600.0
2011-10-11 09:55:00,26.3,26.38,26.21,26.34,732500.0,19.7476,19.8077,19.68,19.7776,732500.0
2011-10-11 10:00:00,26.35,26.35,26.18,26.18,452300.0,19.7851,19.7851,19.6575,19.6575,452300.0
2011-10-11 10:05:00,26.19,26.22,26.15,26.2,684800.0,19.665,19.6875,19.635,19.6725,684800.0
2011-10-11 10:10:00,26.2,26.31,26.17,26.25,699300.0,19.6725,19.7551,19.65,19.71,699300.0
2011-10-11 10:15:00,26.26,26.39,26.24,26.36,444300.0,19.7176,19.8152,19.7025,19.7926,444300.0
2011-10-11 10:20:00,26.37,26.51,26.3,26.49,840000.0,19.8001,19.9053,19.7476,19.8903,840000.0
2011-10-11 10:25:00,26.49,26.74,26.49,26.73,1019100.0,19.8903,20.078,19.8903,20.0705,1019100.0
2011-10-11 10:30:00,26.74,26.96,26.71,26.94,1372800.0,20.078,20.2432,20.0554,20.2281,1372800.0
2011-10-11 10:35:00,26.94,27.09,26.88,27.05,2729800.0,20.2281,20.3408,20.1831,20.3107,2729800.0
2011-10-11 10:40:00,27.06,27.35,27.01,27.31,1877400.0,20.3182,20.536,20.2807,20.506,1877400.0
2011-10-11 10:45:00,27.31,27.48,27.26,27.27,2443300.0,20.506,20.6336,20.4684,20.4759,2443300.0
2011-10-11 10:50:00,27.27,27.35,27.14,27.15,1210500.0,20.4759,20.536,20.3783,20.3858,1210500.0
2011-10-11 10:55:00,27.14,27.19,27.06,27.18,733600.0,20.3783,20.4159,20.3182,20.4083,733600.0
2011-10-11 11:00:00,27.17,27.33,27.14,27.27,562600.0,20.4008,20.521,20.3783,20.4759,562600.0
2011-10-11 11:05:00,27.27,27.28,27.03,27.14,783100.0,20.4759,20.4834,20.2957,20.3783,783100.0
2011-10-11 11:10:00,27.13,27.15,27.03,27.06,450500.0,20.3708,20.3858,20.2957,20.3182,450500.0
2011-10-11 11:15:00,27.06,27.1,26.94,27.08,715700.0,20.3182,20.3483,20.2281,20.3333,715700.0
2011-10-11 11:20:00,27.08,27.09,26.97,27.05,603900.0,20.3333,20.3408,20.2507,20.3107,603900.0
2011-10-11 11:25:00,27.06,27.13,27.01,27.09,613500.0,20.3182,20.3708,20.2807,20.3408,613500.0
2011-10-11 11:30:00,27.1,27.25,27.09,27.24,644600.0,20.3483,20.4609,20.3408,20.4534,644600.0
2011-10-11 11:35:00,27.24,27.32,27.16,27.31,742900.0,20.4534,20.5135,20.3933,20.506,742900.0
2011-10-11 11:40:00,27.31,27.43,27.3,27.43,1226600.0,20.506,20.5961,20.4984,20.5961,1226600.0
2011-10-11 11:45:00,27.43,27.47,27.33,27.42,888900.0,20.5961,20.6261,20.521,20.5886,888900.0
2011-10-11 11:50:00,27.42,27.48,27.41,27.44,587000.0,20.5886,20.6336,20.581,20.6036,587000.0
2011-10-11 11:55:00,27.45,27.6,27.41,27.53,1372500.0,20.6111,20.7237,20.581,20.6711,1372500.0
2011-10-11 12:00:00,27.53,27.65,27.52,27.61,1039000.0,20.6711,20.7612,20.6636,20.7312,1039000.0
2011-10-11 12:05:00,27.61,27.61,27.49,27.61,693000.0,20.7312,20.7312,20.6411,20.7312,693000.0
2011-10-11 12:10:00,27.61,27.79,27.59,27.73,876700.0,20.7312,20.8664,20.7162,20.8213,876700.0
2011-10-11 12:15:00,27.73,27.74,27.46,27.46,986200.0,20.8213,20.8288,20.6186,20.6186,986200.0
2011-10-11 12:20:00,27.46,27.48,27.38,27.42,902600.0,20.6186,20.6336,20.5585,20.5886,902600.0
2011-10-11 12:25:00,27.42,27.5,27.41,27.48,352200.0,20.5886,20.6486,20.581,20.6336,352200.0
2011-10-11 12:30:00,27.48,27.54,27.32,27.34,868400.0,20.6336,20.6787,20.5135,20.5285,868400.0
2011-10-11 12:35:00,27.34,27.37,27.12,27.12,846100.0,20.5285,20.551,20.3633,20.3633,846100.0
2011-10-11 12:40:00,27.12,27.23,27.02,27.21,916800.0,20.3633,20.4459,20.2882,20.4309,916800.0
2011-10-11 12:45:00,27.21,27.3,27.11,27.14,714800.0,20.4309,20.4984,20.3558,20.3783,714800.0
2011-10-11 12:50:00,27.14,27.24,27.11,27.22,682200.0,20.3783,20.4534,20.3558,20.4384,682200.0
2011-10-11 12:55:00,27.22,27.39,27.22,27.3,637200.0,20.4384,20.566,20.4384,20.4984,637200.0
2011-10-11 13:00:00,27.3,27.42,27.29,27.31,557400.0,20.4984,20.5886,20.4909,20.506,557400.0
2011-10-11 13:05:00,27.31,27.37,27.25,27.35,430900.0,20.506,20.551,20.4609,20.536,430900.0
2011-10-11 13:10:00,27.35,27.38,27.14,27.19,425400.0,20.536,20.5585,20.3783,20.4159,425400.0
2011-10-11 13:15:00,27.19,27.33,27.19,27.29,455200.0,20.4159,20.521,20.4159,20.4909,455200.0
2011-10-11 13:20:00,27.29,27.41,27.28,27.35,336400.0,20.4909,20.581,20.4834,20.536,336400.0
2011-10-11 13:25:00,27.35,27.48,27.29,27.46,381900.0,20.536,20.6336,20.4909,20.6186,381900.0
2011-10-11 13:30:00,27.46,27.48,27.36,27.39,220200.0,20.6186,20.6336,20.5435,20.566,220200.0
2011-10-11 13:35:00,27.39,27.5,27.37,27.43,372900.0,20.566,20.6486,20.551,20.5961,372900.0
2011-10-11 13:40:00,27.43,27.44,27.35,27.39,204900.0,20.5961,20.6036,20.536,20.566,204900.0
2011-10-11 13:45:00,27.39,27.44,27.22,27.28,459400.0,20.566,20.6036,20.4384,20.4834,459400.0
2011-10-11 13:50:00,27.28,27.51,27.28,27.51,539100.0,20.4834,20.6561,20.4834,20.6561,539100.0
2011-10-11 13:55:00,27.51,27.55,27.47,27.54,378100.0,20.6561,20.6862,20.6261,20.6787,378100.0
2011-10-11 14:00:00,27.55,27.58,27.39,27.39,499400.0,20.6862,20.7087,20.566,20.566,499400.0
2011-10-11 14:05:00,27.39,27.42,27.28,27.3,538100.0,20.566,20.5886,20.4834,20.4984,538100.0
2011-10-11 14:10:00,27.3,27.37,27.29,27.35,461700.0,20.4984,20.551,20.4909,20.536,461700.0
2011-10-11 14:15:00,27.35,27.39,27.26,27.35,388500.0,20.536,20.566,20.4684,20.536,388500.0
2011-10-11 14:20:00,27.35,27.39,27.25,27.32,852900.0,20.536,20.566,20.4609,20.5135,852900.0
2011-10-11 14:25:00,27.32,27.34,27.22,27.27,453400.0,20.5135,20.5285,20.4384,20.4759,453400.0
2011-10-11 14:30:00,27.27,27.41,27.27,27.39,715000.0,20.4759,20.581,20.4759,20.566,715000.0
2011-10-11 14:35:00,27.41,27.41,27.31,27.32,341600.0,20.581,20.581,20.506,20.5135,341600.0
2011-10-11 14:40:00,27.32,27.4,27.28,27.4,644300.0,20.5135,20.5735,20.4834,20.5735,644300.0
2011-10-11 14:45:00,27.39,27.42,27.3,27.31,373400.0,20.566,20.5886,20.4984,20.506,373400.0
2011-10-11 14:50:00,27.32,27.37,27.3,27.35,437500.0,20.5135,20.551,20.4984,20.536,437500.0
2011-10-11 14:55:00,27.35,27.46,27.32,27.42,528900.0,20.536,20.6186,20.5135,20.5886,528900.0
2011-10-11 15:00:00,27.42,27.68,27.41,27.59,1049000.0,20.5886,20.7838,20.581,20.7162,1049000.0
2011-10-11 15:05:00,27.59,27.73,27.54,27.72,1076400.0,20.7162,20.8213,20.6787,20.8138,1076400.0
2011-10-11 15:10:00,27.73,27.8,27.67,27.75,917900.0,20.8213,20.8739,20.7763,20.8363,917900.0
2011-10-11 15:15:00,27.76,27.84,27.75,27.78,1057600.0,20.8438,20.9039,20.8363,20.8589,1057600.0
2011-10-11 15:20:00,27.78,27.98,27.68,27.97,1850700.0,20.8589,21.009,20.7838,21.0015,1850700.0
2011-10-11 15:25:00,27.98,28.12,27.67,27.71,3252400.0,21.009,21.1142,20.7763,20.8063,3252400.0
2011-10-11 15:30:00,27.71,28.08,27.7,28.07,2130400.0,20.8063,21.0841,20.7988,21.0766,2130400.0
2011-10-11 15:35:00,28.07,28.27,27.96,28.01,3101500.0,21.0766,21.2268,20.994,21.0316,3101500.0
2011-10-11 15:40:00,28.01,28.06,27.83,27.97,2090100.0,21.0316,21.0691,20.8964,21.0015,2090100.0
2011-10-11 15:45:00,27.97,28.02,27.82,27.97,1477800.0,21.0015,21.0391,20.8889,21.0015,1477800.0
2011-10-11 15:50:00,27.97,27.99,27.82,27.83,1795300.0,21.0015,21.0165,20.8889,20.8964,1795300.0
2011-10-11 15:55:00,27.83,27.92,27.77,27.83,4184700.0,20.8964,20.964,20.8514,20.8964,4184700.0
2011-10-12 09:30:00,28.39,28.65,28.18,28.58,3468500.0,21.3169,21.5121,21.1592,21.4595,3468500.0
2011-10-12 09:35:00,28.58,28.81,28.56,28.75,3151300.0,21.4595,21.6322,21.4445,21.5872,3151300.0
2011-10-12 09:40:00,28.75,28.93,28.65,28.9,2385300.0,21.5872,21.7223,21.5121,21.6998,2385300.0
2011-10-12 09:45:00,28.89,28.93,28.58,28.69,2727500.0,21.6923,21.7223,21.4595,21.5421,2727500.0
2011-10-12 09:50:00,28.69,28.8,28.49,28.67,2962700.0,21.5421,21.6247,21.392,21.5271,2962700.0
2011-10-12 09:55:00,28.67,28.77,28.53,28.69,1063300.0,21.5271,21.6022,21.422,21.5421,1063300.0
2011-10-12 10:00:00,28.69,28.88,28.55,28.75,1527700.0,21.5421,21.6848,21.437,21.5872,1527700.0
2011-10-12 10:05:00,28.76,28.98,28.7,28.96,1378100.0,21.5947,21.7599,21.5497,21.7449,1378100.0
2011-10-12 10:10:00,28.97,29.14,28.93,29.09,1935500.0,21.7524,21.88,21.7223,21.8425,1935500.0
2011-10-12 10:15:00,29.09,29.25,29.07,29.11,3135400.0,21.8425,21.9626,21.8275,21.8575,3135400.0
2011-10-12 10:20:00,29.11,29.17,28.99,29.1,1462900.0,21.8575,21.9026,21.7674,21.85,1462900.0
2011-10-12 10:25:00,29.11,29.25,29.04,29.21,1294100.0,21.8575,21.9626,21.8049,21.9326,1294100.0
2011-10-12 10:30:00,29.22,29.29,29.16,29.24,1186200.0,21.9401,21.9927,21.895,21.9551,1186200.0
2011-10-12 10:35:00,29.24,29.48,29.23,29.48,1951100.0,21.9551,22.1353,21.9476,22.1353,1951100.0
2011-10-12 10:40:00,29.48,29.49,29.32,29.35,1433600.0,22.1353,22.1428,22.0152,22.0377,1433600.0
2011-10-12 10:45:00,29.35,29.45,29.25,29.34,1171100.0,22.0377,22.1128,21.9626,22.0302,1171100.0
2011-10-12 10:50:00,29.34,29.35,29.22,29.26,1027600.0,22.0302,22.0377,21.9401,21.9701,1027600.0
2011-10-12 10:55:00,29.26,29.32,29.07,29.13,1048000.0,21.9701,22.0152,21.8275,21.8725,1048000.0
2011-10-12 11:00:00,29.13,29.26,29.1,29.23,1136200.0,21.8725,21.9701,21.85,21.9476,1136200.0
2011-10-12 11:05:00,29.22,29.26,29.12,29.25,687700.0,21.9401,21.9701,21.865,21.9626,687700.0
2011-10-12 11:10:00,29.25,29.37,29.21,29.36,824100.0,21.9626,22.0527,21.9326,22.0452,824100.0
2011-10-12 11:15:00,29.35,29.45,29.28,29.32,1016000.0,22.0377,22.1128,21.9851,22.0152,1016000.0
2011-10-12 11:20:00,29.33,29.35,29.17,29.2,682200.0,22.0227,22.0377,21.9026,21.9251,682200.0
2011-10-12 11:25:00,29.2,29.34,29.19,29.3,687500.0,21.9251,22.0302,21.9176,22.0002,687500.0
2011-10-12 11:30:00,29.29,29.35,29.24,29.34,538100.0,21.9927,22.0377,21.9551,22.0302,538100.0
2011-10-12 11:35:00,29.34,29.35,29.26,29.29,307400.0,22.0302,22.0377,21.9701,21.9927,307400.0
2011-10-12 11:40:00,29.29,29.34,29.26,29.3,375200.0,21.9927,22.0302,21.9701,22.0002,375200.0
2011-10-12 11:45:00,29.31,29.32,29.21,29.27,903700.0,22.0077,22.0152,21.9326,21.9776,903700.0
2011-10-12 11:50:00,29.27,29.28,29.21,29.21,444500.0,21.9776,21.9851,21.9326,21.9326,444500.0
2011-10-12 11:55:00,29.22,29.22,29.05,29.07,745600.0,21.9401,21.9401,21.8125,21.8275,745600.0
2011-10-12 12:00:00,29.07,29.18,29.06,29.11,510200.0,21.8275,21.9101,21.82,21.8575,510200.0
2011-10-12 12:05:00,29.11,29.11,28.99,29.0,852100.0,21.8575,21.8575,21.7674,21.7749,852100.0
2011-10-12 12:10:00,29.0,29.1,28.95,29.1,614800.0,21.7749,21.85,21.7374,21.85,614800.0
2011-10-12 12:15:00,29.1,29.2,29.06,29.19,420900.0,21.85,21.9251,21.82,21.9176,420900.0
2011-10-12 12:20:00,29.18,29.35,29.16,29.32,795500.0,21.9101,22.0377,21.895,22.0152,795500.0
2011-10-12 12:25:00,29.32,29.33,29.24,29.29,393300.0,22.0152,22.0227,21.9551,21.9927,393300.0
2011-10-12 12:30:00,29.29,29.35,29.24,29.32,421900.0,21.9927,22.0377,21.9551,22.0152,421900.0
2011-10-12 12:35:00,29.32,29.4,29.3,29.37,723400.0,22.0152,22.0753,22.0002,22.0527,723400.0
2011-10-12 12:40:00,29.37,29.4,29.34,29.37,256700.0,22.0527,22.0753,22.0302,22.0527,256700.0
2011-10-12 12:45:00,29.36,29.39,29.35,29.36,273500.0,22.0452,22.0677,22.0377,22.0452,273500.0
2011-10-12 12:50:00,29.37,29.44,29.32,29.43,1032400.0,22.0527,22.1053,22.0152,22.0978,1032400.0
2011-10-12 12:55:00,29.43,29.44,29.38,29.43,301000.0,22.0978,22.1053,22.0602,22.0978,301000.0
2011-10-12 13:00:00,29.43,29.46,29.4,29.46,600000.0,22.0978,22.1203,22.0753,22.1203,600000.0
2011-10-12 13:05:00,29.46,29.5,29.33,29.33,596000.0,22.1203,22.1503,22.0227,22.0227,596000.0
2011-10-12 13:10:00,29.33,29.36,29.23,29.27,402900.0,22.0227,22.0452,21.9476,21.9776,402900.0
2011-10-12 13:15:00,29.27,29.35,29.26,29.32,363800.0,21.9776,22.0377,21.9701,22.0152,363800.0
2011-10-12 13:20:00,29.32,29.4,29.3,29.31,344400.0,22.0152,22.0753,22.0002,22.0077,344400.0
2011-10-12 13:25:00,29.3,29.37,29.28,29.35,296300.0,22.0002,22.0527,21.9851,22.0377,296300.0
2011-10-12 13:30:00,29.35,29.39,29.3,29.36,330000.0,22.0377,22.0677,22.0002,22.0452,330000.0
2011-10-12 13:35:00,29.35,29.44,29.34,29.42,599100.0,22.0377,22.1053,22.0302,22.0903,599100.0
2011-10-12 13:40:00,29.42,29.48,29.37,29.43,533100.0,22.0903,22.1353,22.0527,22.0978,533100.0
2011-10-12 13:45:00,29.43,29.45,29.35,29.38,302300.0,22.0978,22.1128,22.0377,22.0602,302300.0
2011-10-12 13:50:00,29.36,29.39,29.33,29.35,246000.0,22.0452,22.0677,22.0227,22.0377,246000.0
2011-10-12 13:55:00,29.35,29.38,29.34,29.37,197300.0,22.0377,22.0602,22.0302,22.0527,197300.0
2011-10-12 14:00:00,29.38,29.47,29.33,29.45,573900.0,22.0602,22.1278,22.0227,22.1128,573900.0
2011-10-12 14:05:00,29.45,29.56,29.45,29.54,1737500.0,22.1128,22.1954,22.1128,22.1804,1737500.0
2011-10-12 14:10:00,29.54,29.79,29.44,29.77,2214500.0,22.1804,22.3681,22.1053,22.3531,2214500.0
2011-10-12 14:15:00,29.78,29.8,29.65,29.7,1248600.0,22.3606,22.3756,22.263,22.3005,1248600.0
2011-10-12 14:20:00,29.71,29.74,29.64,29.72,856100.0,22.308,22.3305,22.2555,22.3155,856100.0
2011-10-12 14:25:00,29.73,29.88,29.7,29.86,1234700.0,22.323,22.4357,22.3005,22.4206,1234700.0
2011-10-12 14:30:00,29.86,29.97,29.85,29.93,1266400.0,22.4206,22.5032,22.4131,22.4732,1266400.0
2011-10-12 14:35:00,29.93,29.93,29.71,29.75,1086300.0,22.4732,22.4732,22.308,22.3381,1086300.0
2011-10-12 14:40:00,29.75,29.76,29.51,29.54,1251900.0,22.3381,22.3456,22.1578,22.1804,1251900.0
2011-10-12 14:45:00,29.53,29.69,29.5,29.69,756200.0,22.1729,22.293,22.1503,22.293,756200.0
2011-10-12 14:50:00,29.69,29.72,29.48,29.48,818300.0,22.293,22.3155,22.1353,22.1353,818300.0
2011-10-12 14:55:00,29.49,29.51,29.31,29.38,1137400.0,22.1428,22.1578,22.0077,22.0602,1137400.0
2011-10-12 15:00:00,29.37,29.43,29.3,29.35,615900.0,22.0527,22.0978,22.0002,22.0377,615900.0
2011-10-12 15:05:00,29.36,29.61,29.3,29.54,1018900.0,22.0452,22.2329,22.0002,22.1804,1018900.0
2011-10-12 15:10:00,29.55,29.63,29.46,29.51,581300.0,22.1879,22.2479,22.1203,22.1578,581300.0
2011-10-12 15:15:00,29.52,29.52,29.29,29.4,783500.0,22.1654,22.1654,21.9927,22.0753,783500.0
2011-10-12 15:20:00,29.41,29.47,29.27,29.34,752100.0,22.0828,22.1278,21.9776,22.0302,752100.0
2011-10-12 15:25:00,29.34,29.55,29.33,29.51,746600.0,22.0302,22.1879,22.0227,22.1578,746600.0
2011-10-12 15:30:00,29.48,29.58,29.38,29.42,977100.0,22.1353,22.2104,22.0602,22.0903,977100.0
2011-10-12 15:35:00,29.41,29.65,29.39,29.6,1053400.0,22.0828,22.263,22.0677,22.2254,1053400.0
2011-10-12 15:40:00,29.61,29.71,29.57,29.65,1079500.0,22.2329,22.308,22.2029,22.263,1079500.0
2011-10-12 15:45:00,29.65,29.66,29.17,29.25,2080700.0,22.263,22.2705,21.9026,21.9626,2080700.0
2011-10-12 15:50:00,29.25,29.41,29.21,29.24,2192300.0,21.9626,22.0828,21.9326,21.9551,2192300.0
2011-10-12 15:55:00,29.24,29.31,29.19,29.21,3935700.0,21.9551,22.0077,21.9176,21.9326,3935700.0
2011-10-13 09:30:00,28.52,28.64,28.41,28.46,1756800.0,21.4145,21.5046,21.3319,21.3694,1756800.0
2011-10-13 09:35:00,28.46,28.5,28.13,28.13,2341500.0,21.3694,21.3995,21.1217,21.1217,2341500.0
2011-10-13 09:40:00,28.13,28.17,27.95,27.99,1782200.0,21.1217,21.1517,20.9865,21.0165,1782200.0
2011-10-13 09:45:00,28.01,28.12,27.86,28.02,1331000.0,21.0316,21.1142,20.9189,21.0391,1331000.0
2011-10-13 09:50:00,28.02,28.02,27.78,27.8,1085100.0,21.0391,21.0391,20.8589,20.8739,1085100.0
2011-10-13 09:55:00,27.79,27.8,27.6,27.65,1320900.0,20.8664,20.8739,20.7237,20.7612,1320900.0
2011-10-13 10:00:00,27.64,27.68,27.51,27.57,1487600.0,20.7537,20.7838,20.6561,20.7012,1487600.0
2011-10-13 10:05:00,27.57,27.7,27.44,27.51,1487200.0,20.7012,20.7988,20.6036,20.6561,1487200.0
2011-10-13 10:10:00,27.5,27.67,27.43,27.61,817100.0,20.6486,20.7763,20.5961,20.7312,817100.0
2011-10-13 10:15:00,27.61,27.62,27.38,27.38,997300.0,20.7312,20.7387,20.5585,20.5585,997300.0
2011-10-13 10:20:00,27.38,27.53,27.32,27.48,831200.0,20.5585,20.6711,20.5135,20.6336,831200.0
2011-10-13 10:25:00,27.49,27.58,27.36,27.56,909400.0,20.6411,20.7087,20.5435,20.6937,909400.0
2011-10-13 10:30:00,27.55,27.76,27.54,27.73,1125900.0,20.6862,20.8438,20.6787,20.8213,1125900.0
2011-10-13 10:35:00,27.74,27.75,27.61,27.63,655700.0,20.8288,20.8363,20.7312,20.7462,655700.0
2011-10-13 10:40:00,27.62,27.69,27.49,27.57,778300.0,20.7387,20.7913,20.6411,20.7012,778300.0
2011-10-13 10:45:00,27.56,27.62,27.48,27.5,685100.0,20.6937,20.7387,20.6336,20.6486,685100.0
2011-10-13 10:50:00,27.51,27.62,27.49,27.5,475400.0,20.6561,20.7387,20.6411,20.6486,475400.0
2011-10-13 10:55:00,27.5,27.58,27.46,27.49,600300.0,20.6486,20.7087,20.6186,20.6411,600300.0
2011-10-13 11:00:00,27.5,27.53,27.39,27.46,781000.0,20.6486,20.6711,20.566,20.6186,781000.0
2011-10-13 11:05:00,27.46,27.53,27.36,27.43,688000.0,20.6186,20.6711,20.5435,20.5961,688000.0
2011-10-13 11:10:00,27.43,27.51,27.4,27.45,445300.0,20.5961,20.6561,20.5735,20.6111,445300.0
2011-10-13 11:15:00,27.45,27.49,27.33,27.38,693300.0,20.6111,20.6411,20.521,20.5585,693300.0
2011-10-13 11:20:00,27.39,27.53,27.36,27.5,697100.0,20.566,20.6711,20.5435,20.6486,697100.0
2011-10-13 11:25:00,27.51,27.53,27.37,27.45,506300.0,20.6561,20.6711,20.551,20.6111,506300.0
2011-10-13 11:30:00,27.45,27.55,27.44,27.5,412600.0,20.6111,20.6862,20.6036,20.6486,412600.0
2011-10-13 11:35:00,27.5,27.57,27.45,27.51,378100.0,20.6486,20.7012,20.6111,20.6561,378100.0
2011-10-13 11:40:00,27.52,27.56,27.47,27.54,453300.0,20.6636,20.6937,20.6261,20.6787,453300.0
2011-10-13 11:45:00,27.55,27.62,27.5,27.5,404200.0,20.6862,20.7387,20.6486,20.6486,404200.0
2011-10-13 11:50:00,27.49,27.54,27.44,27.45,739000.0,20.6411,20.6787,20.6036,20.6111,739000.0
2011-10-13 11:55:00,27.45,27.49,27.41,27.43,344100.0,20.6111,20.6411,20.581,20.5961,344100.0
2011-10-13 12:00:00,27.43,27.49,27.42,27.47,382900.0,20.5961,20.6411,20.5886,20.6261,382900.0
2011-10-13 12:05:00,27.47,27.49,27.42,27.43,345900.0,20.6261,20.6411,20.5886,20.5961,345900.0
2011-10-13 12:10:00,27.44,27.47,27.4,27.44,327900.0,20.6036,20.6261,20.5735,20.6036,327900.0
2011-10-13 12:15:00,27.44,27.45,27.35,27.36,542600.0,20.6036,20.6111,20.536,20.5435,542600.0
2011-10-13 12:20:00,27.35,27.37,27.33,27.34,355300.0,20.536,20.551,20.521,20.5285,355300.0
2011-10-13 12:25:00,27.35,27.35,27.25,27.28,392800.0,20.536,20.536,20.4609,20.4834,392800.0
2011-10-13 12:30:00,27.27,27.32,27.26,27.29,300400.0,20.4759,20.5135,20.4684,20.4909,300400.0
2011-10-13 12:35:00,27.29,27.31,27.27,27.29,448600.0,20.4909,20.506,20.4759,20.4909,448600.0
2011-10-13 12:40:00,27.3,27.39,27.29,27.37,268200.0,20.4984,20.566,20.4909,20.551,268200.0
2011-10-13 12:45:00,27.36,27.4,27.31,27.38,352600.0,20.5435,20.5735,20.506,20.5585,352600.0
2011-10-13 12:50:00,27.38,27.44,27.38,27.44,245600.0,20.5585,20.6036,20.5585,20.6036,245600.0
2011-10-13 12:55:00,27.44,27.5,27.39,27.41,441800.0,20.6036,20.6486,20.566,20.581,441800.0
2011-10-13 13:00:00,27.42,27.45,27.35,27.39,236500.0,20.5886,20.6111,20.536,20.566,236500.0
2011-10-13 13:05:00,27.39,27.5,27.33,27.49,468000.0,20.566,20.6486,20.521,20.6411,468000.0
2011-10-13 13:10:00,27.49,27.63,27.47,27.6,862200.0,20.6411,20.7462,20.6261,20.7237,862200.0
2011-10-13 13:15:00,27.6,27.61,27.44,27.45,742700.0,20.7237,20.7312,20.6036,20.6111,742700.0
2011-10-13 13:20:00,27.44,27.49,27.43,27.46,209000.0,20.6036,20.6411,20.5961,20.6186,209000.0
2011-10-13 13:25:00,27.46,27.7,27.46,27.63,559700.0,20.6186,20.7988,20.6186,20.7462,559700.0
2011-10-13 13:30:00,27.63,27.78,27.62,27.68,868600.0,20.7462,20.8589,20.7387,20.7838,868600.0
2011-10-13 13:35:00,27.67,27.77,27.63,27.75,660900.0,20.7763,20.8514,20.7462,20.8363,660900.0
2011-10-13 13:40:00,27.74,27.87,27.69,27.87,570000.0,20.8288,20.9264,20.7913,20.9264,570000.0
2011-10-13 13:45:00,27.87,27.97,27.8,27.83,993700.0,20.9264,21.0015,20.8739,20.8964,993700.0
2011-10-13 13:50:00,27.83,27.84,27.69,27.72,455400.0,20.8964,20.9039,20.7913,20.8138,455400.0
2011-10-13 13:55:00,27.73,27.78,27.64,27.66,365100.0,20.8213,20.8589,20.7537,20.7688,365100.0
2011-10-13 14:00:00,27.66,27.69,27.61,27.66,493600.0,20.7688,20.7913,20.7312,20.7688,493600.0
2011-10-13 14:05:00,27.66,27.71,27.63,27.7,337100.0,20.7688,20.8063,20.7462,20.7988,337100.0
2011-10-13 14:10:00,27.69,27.7,27.63,27.66,256300.0,20.7913,20.7988,20.7462,20.7688,256300.0
2011-10-13 14:15:00,27.66,27.7,27.63,27.7,172700.0,20.7688,20.7988,20.7462,20.7988,172700.0
2011-10-13 14:20:00,27.7,27.75,27.65,27.67,544100.0,20.7988,20.8363,20.7612,20.7763,544100.0
2011-10-13 14:25:00,27.67,27.67,27.6,27.61,396500.0,20.7763,20.7763,20.7237,20.7312,396500.0
2011-10-13 14:30:00,27.61,27.71,27.57,27.67,407900.0,20.7312,20.8063,20.7012,20.7763,407900.0
2011-10-13 14:35:00,27.67,27.71,27.62,27.64,254200.0,20.7763,20.8063,20.7387,20.7537,254200.0
2011-10-13 14:40:00,27.65,27.7,27.58,27.68,409700.0,20.7612,20.7988,20.7087,20.7838,409700.0
2011-10-13 14:45:00,27.68,27.85,27.62,27.83,696700.0,20.7838,20.9114,20.7387,20.8964,696700.0
2011-10-13 14:50:00,27.83,27.9,27.75,27.85,554400.0,20.8964,20.949,20.8363,20.9114,554400.0
2011-10-13 14:55:00,27.86,27.86,27.77,27.81,426800.0,20.9189,20.9189,20.8514,20.8814,426800.0
2011-10-13 15:00:00,27.82,27.9,27.8,27.89,599100.0,20.8889,20.949,20.8739,20.9415,599100.0
2011-10-13 15:05:00,27.89,28.2,27.89,28.13,1742900.0,20.9415,21.1742,20.9415,21.1217,1742900.0
2011-10-13 15:10:00,28.13,28.14,28.06,28.1,532000.0,21.1217,21.1292,21.0691,21.0991,532000.0
2011-10-13 15:15:00,28.1,28.19,28.09,28.12,453900.0,21.0991,21.1667,21.0916,21.1142,453900.0
2011-10-13 15:20:00,28.11,28.13,27.81,27.81,941800.0,21.1066,21.1217,20.8814,20.8814,941800.0
2011-10-13 15:25:00,27.81,27.88,27.7,27.77,782400.0,20.8814,20.9339,20.7988,20.8514,782400.0
2011-10-13 15:30:00,27.76,27.84,27.64,27.76,863800.0,20.8438,20.9039,20.7537,20.8438,863800.0
2011-10-13 15:35:00,27.76,27.81,27.65,27.66,691500.0,20.8438,20.8814,20.7612,20.7688,691500.0
2011-10-13 15:40:00,27.67,27.75,27.59,27.67,1302400.0,20.7763,20.8363,20.7162,20.7763,1302400.0
2011-10-13 15:45:00,27.67,27.74,27.5,27.61,1643400.0,20.7763,20.8288,20.6486,20.7312,1643400.0
2011-10-13 15:50:00,27.6,27.73,27.59,27.67,1798500.0,20.7237,20.8213,20.7162,20.7763,1798500.0
2011-10-13 15:55:00,27.67,27.77,27.63,27.66,2667800.0,20.7763,20.8514,20.7462,20.7688,2667800.0
2011-10-14 09:30:00,28.25,28.35,28.1,28.14,1572100.0,21.2118,21.2869,21.0991,21.1292,1572100.0
2011-10-14 09:35:00,28.15,28.33,28.07,28.28,1036400.0,21.1367,21.2718,21.0766,21.2343,1036400.0
2011-10-14 09:40:00,28.27,28.41,28.15,28.2,1148700.0,21.2268,21.3319,21.1367,21.1742,1148700.0
2011-10-14 09:45:00,28.21,28.25,28.07,28.1,892700.0,21.1817,21.2118,21.0766,21.0991,892700.0
2011-10-14 09:50:00,28.09,28.18,28.0,28.01,997500.0,21.0916,21.1592,21.024,21.0316,997500.0
2011-10-14 09:55:00,28.0,28.08,27.95,28.02,921800.0,21.024,21.0841,20.9865,21.0391,921800.0
2011-10-14 10:00:00,28.02,28.03,27.85,28.0,765800.0,21.0391,21.0466,20.9114,21.024,765800.0
2011-10-14 10:05:00,28.0,28.1,27.94,27.96,861900.0,21.024,21.0991,20.979,20.994,861900.0
2011-10-14 10:10:00,27.96,27.96,27.71,27.82,820800.0,20.994,20.994,20.8063,20.8889,820800.0
2011-10-14 10:15:00,27.81,27.81,27.36,27.42,1245800.0,20.8814,20.8814,20.5435,20.5886,1245800.0
2011-10-14 10:20:00,27.43,27.6,27.31,27.59,1090000.0,20.5961,20.7237,20.506,20.7162,1090000.0
2011-10-14 10:25:00,27.6,27.67,27.37,27.38,832200.0,20.7237,20.7763,20.551,20.5585,832200.0
2011-10-14 10:30:00,27.38,27.49,27.23,27.49,875100.0,20.5585,20.6411,20.4459,20.6411,875100.0
2011-10-14 10:35:00,27.49,27.55,27.39,27.47,536100.0,20.6411,20.6862,20.566,20.6261,536100.0
2011-10-14 10:40:00,27.47,27.57,27.35,27.52,649300.0,20.6261,20.7012,20.536,20.6636,649300.0
2011-10-14 10:45:00,27.52,27.65,27.51,27.63,457100.0,20.6636,20.7612,20.6561,20.7462,457100.0
2011-10-14 10:50:00,27.63,27.68,27.53,27.58,507500.0,20.7462,20.7838,20.6711,20.7087,507500.0
2011-10-14 10:55:00,27.58,27.63,27.45,27.56,532800.0,20.7087,20.7462,20.6111,20.6937,532800.0
2011-10-14 11:00:00,27.56,27.74,27.56,27.73,532500.0,20.6937,20.8288,20.6937,20.8213,532500.0
2011-10-14 11:05:00,27.73,27.75,27.64,27.72,355900.0,20.8213,20.8363,20.7537,20.8138,355900.0
2011-10-14 11:10:00,27.72,27.74,27.64,27.68,378800.0,20.8138,20.8288,20.7537,20.7838,378800.0
2011-10-14 11:15:00,27.69,27.69,27.58,27.65,253700.0,20.7913,20.7913,20.7087,20.7612,253700.0
2011-10-14 11:20:00,27.66,27.68,27.36,27.41,783200.0,20.7688,20.7838,20.5435,20.581,783200.0
2011-10-14 11:25:00,27.42,27.52,27.38,27.51,412000.0,20.5886,20.6636,20.5585,20.6561,412000.0
2011-10-14 11:30:00,27.51,27.64,27.5,27.62,436300.0,20.6561,20.7537,20.6486,20.7387,436300.0
2011-10-14 11:35:00,27.62,27.66,27.58,27.59,295000.0,20.7387,20.7688,20.7087,20.7162,295000.0
2011-10-14 11:40:00,27.59,27.61,27.54,27.57,327200.0,20.7162,20.7312,20.6787,20.7012,327200.0
2011-10-14 11:45:00,27.57,27.63,27.56,27.59,182100.0,20.7012,20.7462,20.6937,20.7162,182100.0
2011-10-14 11:50:00,27.59,27.63,27.54,27.54,197600.0,20.7162,20.7462,20.6787,20.6787,197600.0
2011-10-14 11:55:00,27.55,27.57,27.45,27.45,274800.0,20.6862,20.7012,20.6111,20.6111,274800.0
2011-10-14 12:00:00,27.46,27.53,27.39,27.52,578800.0,20.6186,20.6711,20.566,20.6636,578800.0
2011-10-14 12:05:00,27.51,27.57,27.45,27.56,167500.0,20.6561,20.7012,20.6111,20.6937,167500.0
2011-10-14 12:10:00,27.57,27.6,27.47,27.48,204500.0,20.7012,20.7237,20.6261,20.6336,204500.0
2011-10-14 12:15:00,27.48,27.52,27.44,27.5,218700.0,20.6336,20.6636,20.6036,20.6486,218700.0
2011-10-14 12:20:00,27.5,27.59,27.5,27.53,195000.0,20.6486,20.7162,20.6486,20.6711,195000.0
2011-10-14 12:25:00,27.53,27.59,27.51,27.54,165300.0,20.6711,20.7162,20.6561,20.6787,165300.0
2011-10-14 12:30:00,27.54,27.63,27.52,27.63,272600.0,20.6787,20.7462,20.6636,20.7462,272600.0
2011-10-14 12:35:00,27.61,27.65,27.54,27.54,310900.0,20.7312,20.7612,20.6787,20.6787,310900.0
2011-10-14 12:40:00,27.55,27.6,27.51,27.52,143200.0,20.6862,20.7237,20.6561,20.6636,143200.0
2011-10-14 12:45:00,27.51,27.55,27.49,27.52,220800.0,20.6561,20.6862,20.6411,20.6636,220800.0
2011-10-14 12:50:00,27.53,27.58,27.51,27.56,131600.0,20.6711,20.7087,20.6561,20.6937,131600.0
2011-10-14 12:55:00,27.56,27.56,27.5,27.51,72000.0,20.6937,20.6937,20.6486,20.6561,72000.0
2011-10-14 13:00:00,27.52,27.59,27.49,27.59,333300.0,20.6636,20.7162,20.6411,20.7162,333300.0
2011-10-14 13:05:00,27.58,27.66,27.57,27.64,441500.0,20.7087,20.7688,20.7012,20.7537,441500.0
2011-10-14 13:10:00,27.62,27.66,27.55,27.65,278200.0,20.7387,20.7688,20.6862,20.7612,278200.0
2011-10-14 13:15:00,27.64,27.67,27.63,27.65,301400.0,20.7537,20.7763,20.7462,20.7612,301400.0
2011-10-14 13:20:00,27.64,27.65,27.61,27.63,111100.0,20.7537,20.7612,20.7312,20.7462,111100.0
2011-10-14 13:25:00,27.62,27.67,27.59,27.63,413100.0,20.7387,20.7763,20.7162,20.7462,413100.0
2011-10-14 13:30:00,27.63,27.66,27.61,27.63,178700.0,20.7462,20.7688,20.7312,20.7462,178700.0
2011-10-14 13:35:00,27.63,27.65,27.62,27.63,110000.0,20.7462,20.7612,20.7387,20.7462,110000.0
2011-10-14 13:40:00,27.62,27.66,27.62,27.63,99500.0,20.7387,20.7688,20.7387,20.7462,99500.0
2011-10-14 13:45:00,27.63,27.67,27.6,27.67,178300.0,20.7462,20.7763,20.7237,20.7763,178300.0
2011-10-14 13:50:00,27.66,27.7,27.64,27.7,249400.0,20.7688,20.7988,20.7537,20.7988,249400.0
2011-10-14 13:55:00,27.7,27.75,27.69,27.74,254700.0,20.7988,20.8363,20.7913,20.8288,254700.0
2011-10-14 14:00:00,27.74,27.87,27.72,27.85,524900.0,20.8288,20.9264,20.8138,20.9114,524900.0
2011-10-14 14:05:00,27.85,27.85,27.45,27.78,278300.0,20.9114,20.9114,20.6111,20.8589,278300.0
2011-10-14 14:10:00,27.79,27.8,27.69,27.72,383400.0,20.8664,20.8739,20.7913,20.8138,383400.0
2011-10-14 14:15:00,27.73,27.77,27.73,27.74,194100.0,20.8213,20.8514,20.8213,20.8288,194100.0
2011-10-14 14:20:00,27.74,27.8,27.74,27.8,194500.0,20.8288,20.8739,20.8288,20.8739,194500.0
2011-10-14 14:25:00,27.8,27.84,27.77,27.83,272000.0,20.8739,20.9039,20.8514,20.8964,272000.0
2011-10-14 14:30:00,27.83,27.84,27.73,27.74,522000.0,20.8964,20.9039,20.8213,20.8288,522000.0
2011-10-14 14:35:00,27.74,27.84,27.74,27.82,277200.0,20.8288,20.9039,20.8288,20.8889,277200.0
2011-10-14 14:40:00,27.82,27.85,27.81,27.83,224500.0,20.8889,20.9114,20.8814,20.8964,224500.0
2011-10-14 14:45:00,27.83,27.87,27.8,27.85,252500.0,20.8964,20.9264,20.8739,20.9114,252500.0
2011-10-14 14:50:00,27.85,27.9,27.85,27.9,491600.0,20.9114,20.949,20.9114,20.949,491600.0
2011-10-14 14:55:00,27.9,27.98,27.89,27.98,474600.0,20.949,21.009,20.9415,21.009,474600.0
2011-10-14 15:00:00,27.98,28.0,27.93,27.93,706100.0,21.009,21.024,20.9715,20.9715,706100.0
2011-10-14 15:05:00,27.93,27.98,27.91,27.96,303300.0,20.9715,21.009,20.9565,20.994,303300.0
2011-10-14 15:10:00,27.95,27.96,27.87,27.94,289000.0,20.9865,20.994,20.9264,20.979,289000.0
2011-10-14 15:15:00,27.94,28.05,27.93,28.03,401900.0,20.979,21.0616,20.9715,21.0466,401900.0
2011-10-14 15:20:00,28.03,28.09,28.01,28.05,478100.0,21.0466,21.0916,21.0316,21.0616,478100.0
2011-10-14 15:25:00,28.04,28.07,28.01,28.07,355600.0,21.0541,21.0766,21.0316,21.0766,355600.0
2011-10-14 15:30:00,28.06,28.21,28.06,28.2,994400.0,21.0691,21.1817,21.0691,21.1742,994400.0
2011-10-14 15:35:00,28.19,28.2,27.97,27.98,898000.0,21.1667,21.1742,21.0015,21.009,898000.0
2011-10-14 15:40:00,27.97,28.01,27.9,27.96,879000.0,21.0015,21.0316,20.949,20.994,879000.0
2011-10-14 15:45:00,27.96,28.13,27.94,28.04,1929500.0,20.994,21.1217,20.979,21.0541,1929500.0
2011-10-14 15:50:00,28.04,28.14,27.96,28.11,1836900.0,21.0541,21.1292,20.994,21.1066,1836900.0
2011-10-14 15:55:00,28.11,28.41,28.09,28.39,4072400.0,21.1066,21.3319,21.0916,21.3169,4072400.0
2011-10-17 09:30:00,28.82,29.05,28.7,28.85,3279700.0,21.6398,21.8125,21.5497,21.6623,3279700.0
2011-10-17 09:35:00,28.85,28.91,28.33,28.47,3061500.0,21.6623,21.7073,21.2718,21.377,3061500.0
2011-10-17 09:40:00,28.48,29.0,28.38,28.96,2556400.0,21.3845,21.7749,21.3094,21.7449,2556400.0
2011-10-17 09:45:00,28.96,29.49,28.93,29.21,3779500.0,21.7449,22.1428,21.7223,21.9326,3779500.0
2011-10-17 09:50:00,29.21,29.36,28.9,29.0,1868000.0,21.9326,22.0452,21.6998,21.7749,1868000.0
2011-10-17 09:55:00,29.0,29.05,28.83,28.9,1240100.0,21.7749,21.8125,21.6473,21.6998,1240100.0
2011-10-17 10:00:00,28.9,29.07,28.71,28.95,1639800.0,21.6998,21.8275,21.5572,21.7374,1639800.0
2011-10-17 10:05:00,28.94,29.16,28.92,29.13,1289700.0,21.7299,21.895,21.7148,21.8725,1289700.0
2011-10-17 10:10:00,29.14,29.15,28.7,28.77,1401600.0,21.88,21.8875,21.5497,21.6022,1401600.0
2011-10-17 10:15:00,28.77,28.77,28.54,28.56,1987400.0,21.6022,21.6022,21.4295,21.4445,1987400.0
2011-10-17 10:20:00,28.55,28.71,28.5,28.53,2101800.0,21.437,21.5572,21.3995,21.422,2101800.0
2011-10-17 10:25:00,28.52,28.71,28.43,28.55,1795900.0,21.4145,21.5572,21.3469,21.437,1795900.0
2011-10-17 10:30:00,28.55,28.77,28.51,28.62,878200.0,21.437,21.6022,21.407,21.4896,878200.0
2011-10-17 10:35:00,28.62,28.79,28.56,28.57,1260900.0,21.4896,21.6172,21.4445,21.452,1260900.0
2011-10-17 10:40:00,28.57,28.62,28.43,28.53,1304400.0,21.452,21.4896,21.3469,21.422,1304400.0
2011-10-17 10:45:00,28.53,28.64,28.46,28.51,810200.0,21.422,21.5046,21.3694,21.407,810200.0
2011-10-17 10:50:00,28.51,28.63,28.42,28.59,1331200.0,21.407,21.4971,21.3394,21.4671,1331200.0
2011-10-17 10:55:00,28.6,28.72,28.53,28.65,762400.0,21.4746,21.5647,21.422,21.5121,762400.0
2011-10-17 11:00:00,28.65,28.67,28.53,28.55,462100.0,21.5121,21.5271,21.422,21.437,462100.0
2011-10-17 11:05:00,28.55,28.64,28.54,28.6,655800.0,21.437,21.5046,21.4295,21.4746,655800.0
2011-10-17 11:10:00,28.6,28.84,28.57,28.79,984200.0,21.4746,21.6548,21.452,21.6172,984200.0
2011-10-17 11:15:00,28.78,28.93,28.66,28.8,910000.0,21.6097,21.7223,21.5196,21.6247,910000.0
2011-10-17 11:20:00,28.81,28.87,28.71,28.79,443900.0,21.6322,21.6773,21.5572,21.6172,443900.0
2011-10-17 11:25:00,28.8,28.82,28.71,28.82,477900.0,21.6247,21.6398,21.5572,21.6398,477900.0
2011-10-17 11:30:00,28.83,28.86,28.74,28.84,302400.0,21.6473,21.6698,21.5797,21.6548,302400.0
2011-10-17 11:35:00,28.85,28.88,28.73,28.76,393300.0,21.6623,21.6848,21.5722,21.5947,393300.0
2011-10-17 11:40:00,28.76,28.83,28.62,28.63,644900.0,21.5947,21.6473,21.4896,21.4971,644900.0
2011-10-17 11:45:00,28.63,28.66,28.55,28.57,756800.0,21.4971,21.5196,21.437,21.452,756800.0
2011-10-17 11:50:00,28.57,28.58,28.52,28.52,588800.0,21.452,21.4595,21.4145,21.4145,588800.0
2011-10-17 11:55:00,28.52,28.57,28.49,28.51,815100.0,21.4145,21.452,21.392,21.407,815100.0
2011-10-17 12:00:00,28.5,28.5,28.34,28.34,1238000.0,21.3995,21.3995,21.2793,21.2793,1238000.0
2011-10-17 12:05:00,28.34,28.35,28.11,28.16,1957400.0,21.2793,21.2869,21.1066,21.1442,1957400.0
2011-10-17 12:10:00,28.17,28.27,28.05,28.11,940000.0,21.1517,21.2268,21.0616,21.1066,940000.0
2011-10-17 12:15:00,28.13,28.4,28.13,28.36,673000.0,21.1217,21.3244,21.1217,21.2944,673000.0
2011-10-17 12:20:00,28.36,28.38,28.2,28.21,817600.0,21.2944,21.3094,21.1742,21.1817,817600.0
2011-10-17 12:25:00,28.21,28.38,28.13,28.18,686500.0,21.1817,21.3094,21.1217,21.1592,686500.0
2011-10-17 12:30:00,28.18,28.23,28.1,28.22,579200.0,21.1592,21.1967,21.0991,21.1892,579200.0
2011-10-17 12:35:00,28.22,28.23,28.07,28.12,633700.0,21.1892,21.1967,21.0766,21.1142,633700.0
2011-10-17 12:40:00,28.11,28.19,28.05,28.12,449500.0,21.1066,21.1667,21.0616,21.1142,449500.0
2011-10-17 12:45:00,28.12,28.13,27.88,27.95,1273200.0,21.1142,21.1217,20.9339,20.9865,1273200.0
2011-10-17 12:50:00,27.95,28.09,27.93,27.96,792100.0,20.9865,21.0916,20.9715,20.994,792100.0
2011-10-17 12:55:00,27.96,28.06,27.95,28.04,612800.0,20.994,21.0691,20.9865,21.0541,612800.0
2011-10-17 13:00:00,28.03,28.07,27.91,28.01,652600.0,21.0466,21.0766,20.9565,21.0316,652600.0
2011-10-17 13:05:00,28.01,28.05,27.96,28.0,623100.0,21.0316,21.0616,20.994,21.024,623100.0
2011-10-17 13:10:00,27.99,28.0,27.9,27.98,562500.0,21.0165,21.024,20.949,21.009,562500.0
2011-10-17 13:15:00,27.98,28.1,27.94,28.08,463000.0,21.009,21.0991,20.979,21.0841,463000.0
2011-10-17 13:20:00,28.08,28.15,28.05,28.1,295900.0,21.0841,21.1367,21.0616,21.0991,295900.0
2011-10-17 13:25:00,28.1,28.12,28.03,28.06,210700.0,21.0991,21.1142,21.0466,21.0691,210700.0
2011-10-17 13:30:00,28.06,28.12,28.05,28.12,281100.0,21.0691,21.1142,21.0616,21.1142,281100.0
2011-10-17 13:35:00,28.11,28.11,27.96,28.06,793000.0,21.1066,21.1066,20.994,21.0691,793000.0
2011-10-17 13:40:00,28.07,28.15,28.02,28.12,617900.0,21.0766,21.1367,21.0391,21.1142,617900.0
2011-10-17 13:45:00,28.12,28.23,28.08,28.12,422100.0,21.1142,21.1967,21.0841,21.1142,422100.0
2011-10-17 13:50:00,28.12,28.27,28.08,28.19,472700.0,21.1142,21.2268,21.0841,21.1667,472700.0
2011-10-17 13:55:00,28.2,28.27,28.11,28.19,380200.0,21.1742,21.2268,21.1066,21.1667,380200.0
2011-10-17 14:00:00,28.18,28.21,28.13,28.19,292800.0,21.1592,21.1817,21.1217,21.1667,292800.0
2011-10-17 14:05:00,28.19,28.24,28.08,28.12,471200.0,21.1667,21.2043,21.0841,21.1142,471200.0
2011-10-17 14:10:00,28.11,28.2,28.1,28.2,239000.0,21.1066,21.1742,21.0991,21.1742,239000.0
2011-10-17 14:15:00,28.2,28.2,28.09,28.12,249900.0,21.1742,21.1742,21.0916,21.1142,249900.0
2011-10-17 14:20:00,28.11,28.16,28.08,28.1,185700.0,21.1066,21.1442,21.0841,21.0991,185700.0
2011-10-17 14:25:00,28.1,28.14,28.06,28.11,228400.0,21.0991,21.1292,21.0691,21.1066,228400.0
2011-10-17 14:30:00,28.11,28.11,28.01,28.07,276500.0,21.1066,21.1066,21.0316,21.0766,276500.0
2011-10-17 14:35:00,28.07,28.07,27.96,28.02,377100.0,21.0766,21.0766,20.994,21.0391,377100.0
2011-10-17 14:40:00,28.03,28.11,28.0,28.01,340100.0,21.0466,21.1066,21.024,21.0316,340100.0
2011-10-17 14:45:00,28.02,28.08,27.97,28.05,325000.0,21.0391,21.0841,21.0015,21.0616,325000.0
2011-10-17 14:50:00,28.05,28.12,28.03,28.12,241500.0,21.0616,21.1142,21.0466,21.1142,241500.0
2011-10-17 14:55:00,28.12,28.2,28.1,28.15,477200.0,21.1142,21.1742,21.0991,21.1367,477200.0
2011-10-17 15:00:00,28.14,28.23,28.1,28.22,604400.0,21.1292,21.1967,21.0991,21.1892,604400.0
2011-10-17 15:05:00,28.22,28.25,28.15,28.16,810100.0,21.1892,21.2118,21.1367,21.1442,810100.0
2011-10-17 15:10:00,28.15,28.3,28.14,28.19,455900.0,21.1367,21.2493,21.1292,21.1667,455900.0
2011-10-17 15:15:00,28.19,28.29,28.1,28.12,534500.0,21.1667,21.2418,21.0991,21.1142,534500.0
2011-10-17 15:20:00,28.13,28.14,28.02,28.09,449500.0,21.1217,21.1292,21.0391,21.0916,449500.0
2011-10-17 15:25:00,28.09,28.18,28.01,28.05,448900.0,21.0916,21.1592,21.0316,21.0616,448900.0
2011-10-17 15:30:00,28.04,28.15,28.01,28.12,994800.0,21.0541,21.1367,21.0316,21.1142,994800.0
2011-10-17 15:35:00,28.12,28.18,28.01,28.02,835600.0,21.1142,21.1592,21.0316,21.0391,835600.0
2011-10-17 15:40:00,28.03,28.3,28.01,28.29,1643300.0,21.0466,21.2493,21.0316,21.2418,1643300.0
2011-10-17 15:45:00,28.29,28.3,28.07,28.18,1487300.0,21.2418,21.2493,21.0766,21.1592,1487300.0
2011-10-17 15:50:00,28.18,28.21,28.02,28.03,1424200.0,21.1592,21.1817,21.0391,21.0466,1424200.0
2011-10-17 15:55:00,28.04,28.12,27.89,27.93,3792000.0,21.0541,21.1142,20.9415,20.9715,3792000.0
2011-10-18 09:30:00,28.39,28.45,28.07,28.25,1774800.0,21.3169,21.3619,21.0766,21.2118,1774800.0
2011-10-18 09:35:00,28.27,28.41,28.24,28.36,1810000.0,21.2268,21.3319,21.2043,21.2944,1810000.0
2011-10-18 09:40:00,28.36,28.48,28.34,28.37,1561100.0,21.2944,21.3845,21.2793,21.3019,1561100.0
2011-10-18 09:45:00,28.37,28.43,28.05,28.12,1463300.0,21.3019,21.3469,21.0616,21.1142,1463300.0
2011-10-18 09:50:00,28.13,28.23,28.08,28.17,814300.0,21.1217,21.1967,21.0841,21.1517,814300.0
2011-10-18 09:55:00,28.18,28.19,28.01,28.16,974600.0,21.1592,21.1667,21.0316,21.1442,974600.0
2011-10-18 10:00:00,28.16,28.25,28.03,28.06,809300.0,21.1442,21.2118,21.0466,21.0691,809300.0
2011-10-18 10:05:00,28.06,28.25,28.05,28.23,859300.0,21.0691,21.2118,21.0616,21.1967,859300.0
2011-10-18 10:10:00,28.23,28.45,28.22,28.41,1113000.0,21.1967,21.3619,21.1892,21.3319,1113000.0
2011-10-18 10:15:00,28.41,28.47,28.35,28.37,1207200.0,21.3319,21.377,21.2869,21.3019,1207200.0
2011-10-18 10:20:00,28.37,28.45,28.35,28.36,930800.0,21.3019,21.3619,21.2869,21.2944,930800.0
2011-10-18 10:25:00,28.36,28.5,28.35,28.47,1464200.0,21.2944,21.3995,21.2869,21.377,1464200.0
2011-10-18 10:30:00,28.48,28.72,28.48,28.71,1567000.0,21.3845,21.5647,21.3845,21.5572,1567000.0
2011-10-18 10:35:00,28.71,28.91,28.66,28.9,1245500.0,21.5572,21.7073,21.5196,21.6998,1245500.0
2011-10-18 10:40:00,28.9,29.13,28.86,29.07,2149300.0,21.6998,21.8725,21.6698,21.8275,2149300.0
2011-10-18 10:45:00,29.07,29.14,28.96,29.0,1016600.0,21.8275,21.88,21.7449,21.7749,1016600.0
2011-10-18 10:50:00,29.0,29.32,29.0,29.13,1390000.0,21.7749,22.0152,21.7749,21.8725,1390000.0
2011-10-18 10:55:00,29.13,29.17,29.08,29.11,741000.0,21.8725,21.9026,21.835,21.8575,741000.0
2011-10-18 11:00:00,29.11,29.12,28.88,28.9,759700.0,21.8575,21.865,21.6848,21.6998,759700.0
2011-10-18 11:05:00,28.9,29.06,28.89,29.06,656700.0,21.6998,21.82,21.6923,21.82,656700.0
2011-10-18 11:10:00,29.05,29.15,28.96,28.99,527200.0,21.8125,21.8875,21.7449,21.7674,527200.0
2011-10-18 11:15:00,28.99,29.07,28.91,28.96,547300.0,21.7674,21.8275,21.7073,21.7449,547300.0
2011-10-18 11:20:00,28.96,29.0,28.86,28.9,392400.0,21.7449,21.7749,21.6698,21.6998,392400.0
2011-10-18 11:25:00,28.9,28.99,28.81,28.96,581000.0,21.6998,21.7674,21.6322,21.7449,581000.0
2011-10-18 11:30:00,28.96,29.09,28.96,29.08,513300.0,21.7449,21.8425,21.7449,21.835,513300.0
2011-10-18 11:35:00,29.09,29.47,29.09,29.4,1460300.0,21.8425,22.1278,21.8425,22.0753,1460300.0
2011-10-18 11:40:00,29.4,29.49,29.35,29.47,927200.0,22.0753,22.1428,22.0377,22.1278,927200.0
2011-10-18 11:45:00,29.47,29.48,29.25,29.36,944600.0,22.1278,22.1353,21.9626,22.0452,944600.0
2011-10-18 11:50:00,29.36,29.41,29.25,29.32,480600.0,22.0452,22.0828,21.9626,22.0152,480600.0
2011-10-18 11:55:00,29.33,29.47,29.32,29.46,610600.0,22.0227,22.1278,22.0152,22.1203,610600.0
2011-10-18 12:00:00,29.47,29.49,29.43,29.48,462700.0,22.1278,22.1428,22.0978,22.1353,462700.0
2011-10-18 12:05:00,29.48,29.58,29.38,29.54,1280200.0,22.1353,22.2104,22.0602,22.1804,1280200.0
2011-10-18 12:10:00,29.54,29.55,29.36,29.37,580200.0,22.1804,22.1879,22.0452,22.0527,580200.0
2011-10-18 12:15:00,29.37,29.41,29.24,29.26,577800.0,22.0527,22.0828,21.9551,21.9701,577800.0
2011-10-18 12:20:00,29.26,29.3,29.18,29.26,438000.0,21.9701,22.0002,21.9101,21.9701,438000.0
2011-10-18 12:25:00,29.26,29.27,29.2,29.25,422100.0,21.9701,21.9776,21.9251,21.9626,422100.0
2011-10-18 12:30:00,29.25,29.27,29.2,29.22,178200.0,21.9626,21.9776,21.9251,21.9401,178200.0
2011-10-18 12:35:00,29.23,29.4,29.23,29.39,341900.0,21.9476,22.0753,21.9476,22.0677,341900.0
2011-10-18 12:40:00,29.4,29.45,29.34,29.39,375200.0,22.0753,22.1128,22.0302,22.0677,375200.0
2011-10-18 12:45:00,29.39,29.45,29.36,29.42,197700.0,22.0677,22.1128,22.0452,22.0903,197700.0
2011-10-18 12:50:00,29.41,29.41,29.35,29.35,169100.0,22.0828,22.0828,22.0377,22.0377,169100.0
2011-10-18 12:55:00,29.35,29.38,29.3,29.36,200700.0,22.0377,22.0602,22.0002,22.0452,200700.0
2011-10-18 13:00:00,29.37,29.43,29.35,29.4,170900.0,22.0527,22.0978,22.0377,22.0753,170900.0
2011-10-18 13:05:00,29.39,29.42,29.34,29.35,220500.0,22.0677,22.0903,22.0302,22.0377,220500.0
2011-10-18 13:10:00,29.35,29.4,29.32,29.33,232600.0,22.0377,22.0753,22.0152,22.0227,232600.0
2011-10-18 13:15:00,29.33,29.36,29.3,29.33,181000.0,22.0227,22.0452,22.0002,22.0227,181000.0
2011-10-18 13:20:00,29.34,29.35,29.23,29.29,209000.0,22.0302,22.0377,21.9476,21.9927,209000.0
2011-10-18 13:25:00,29.29,29.36,29.28,29.34,249200.0,21.9927,22.0452,21.9851,22.0302,249200.0
2011-10-18 13:30:00,29.34,29.41,29.31,29.34,222800.0,22.0302,22.0828,22.0077,22.0302,222800.0
2011-10-18 13:35:00,29.34,29.45,29.34,29.45,230900.0,22.0302,22.1128,22.0302,22.1128,230900.0
2011-10-18 13:40:00,29.43,29.45,29.34,29.34,144400.0,22.0978,22.1128,22.0302,22.0302,144400.0
2011-10-18 13:45:00,29.34,29.39,29.31,29.38,353400.0,22.0302,22.0677,22.0077,22.0602,353400.0
2011-10-18 13:50:00,29.38,29.55,29.38,29.54,652600.0,22.0602,22.1879,22.0602,22.1804,652600.0
2011-10-18 13:55:00,29.54,29.54,29.46,29.52,308400.0,22.1804,22.1804,22.1203,22.1654,308400.0
2011-10-18 14:00:00,29.52,29.57,29.5,29.56,494900.0,22.1654,22.2029,22.1503,22.1954,494900.0
2011-10-18 14:05:00,29.57,29.6,29.51,29.55,512000.0,22.2029,22.2254,22.1578,22.1879,512000.0
2011-10-18 14:10:00,29.55,29.68,29.53,29.67,728300.0,22.1879,22.2855,22.1729,22.278,728300.0
2011-10-18 14:15:00,29.67,29.69,29.56,29.6,522500.0,22.278,22.293,22.1954,22.2254,522500.0
2011-10-18 14:20:00,29.61,29.66,29.57,29.61,408700.0,22.2329,22.2705,22.2029,22.2329,408700.0
2011-10-18 14:25:00,29.62,29.62,29.52,29.58,345100.0,22.2404,22.2404,22.1654,22.2104,345100.0
2011-10-18 14:30:00,29.57,29.69,29.57,29.62,390500.0,22.2029,22.293,22.2029,22.2404,390500.0
2011-10-18 14:35:00,29.62,29.62,29.43,29.45,597700.0,22.2404,22.2404,22.0978,22.1128,597700.0
2011-10-18 14:40:00,29.45,29.5,29.4,29.41,552300.0,22.1128,22.1503,22.0753,22.0828,552300.0
2011-10-18 14:45:00,29.41,29.54,29.4,29.53,430700.0,22.0828,22.1804,22.0753,22.1729,430700.0
2011-10-18 14:50:00,29.53,29.63,29.5,29.56,398000.0,22.1729,22.2479,22.1503,22.1954,398000.0
2011-10-18 14:55:00,29.56,29.64,29.54,29.61,419300.0,22.1954,22.2555,22.1804,22.2329,419300.0
2011-10-18 15:00:00,29.62,29.95,29.62,29.94,1546500.0,22.2404,22.4882,22.2404,22.4807,1546500.0
2011-10-18 15:05:00,29.94,30.09,29.89,30.09,2933600.0,22.4807,22.5933,22.4432,22.5933,2933600.0
2011-10-18 15:10:00,30.09,30.53,30.06,30.19,3146900.0,22.5933,22.9237,22.5708,22.6684,3146900.0
2011-10-18 15:15:00,30.2,30.4,30.03,30.07,1932200.0,22.6759,22.8261,22.5483,22.5783,1932200.0
2011-10-18 15:20:00,30.07,30.3,30.01,30.03,1387500.0,22.5783,22.751,22.5333,22.5483,1387500.0
2011-10-18 15:25:00,30.03,30.2,29.83,29.88,1572300.0,22.5483,22.6759,22.3981,22.4357,1572300.0
2011-10-18 15:30:00,29.88,29.98,29.75,29.77,1249200.0,22.4357,22.5108,22.3381,22.3531,1249200.0
2011-10-18 15:35:00,29.77,30.08,29.77,29.92,1343500.0,22.3531,22.5858,22.3531,22.4657,1343500.0
2011-10-18 15:40:00,29.93,30.08,29.84,30.07,1732600.0,22.4732,22.5858,22.4056,22.5783,1732600.0
2011-10-18 15:45:00,30.08,30.18,30.02,30.16,1760500.0,22.5858,22.6609,22.5408,22.6459,1760500.0
2011-10-18 15:50:00,30.16,30.3,30.12,30.29,2161800.0,22.6459,22.751,22.6159,22.7435,2161800.0
2011-10-18 15:55:00,30.28,30.29,29.72,29.87,6202800.0,22.736,22.7435,22.3155,22.4282,6202800.0
2011-10-19 09:30:00,29.97,30.25,29.97,30.25,1519000.0,22.5032,22.7135,22.5032,22.7135,1519000.0
2011-10-19 09:35:00,30.24,30.73,30.21,30.64,2051500.0,22.706,23.0739,22.6834,23.0063,2051500.0
2011-10-19 09:40:00,30.64,30.94,30.62,30.78,3848300.0,23.0063,23.2316,22.9913,23.1114,3848300.0
2011-10-19 09:45:00,30.78,30.93,30.65,30.81,1881200.0,23.1114,23.2241,23.0138,23.134,1881200.0
2011-10-19 09:50:00,30.81,30.94,30.63,30.64,1563800.0,23.134,23.2316,22.9988,23.0063,1563800.0
2011-10-19 09:55:00,30.64,30.71,30.4,30.65,2481200.0,23.0063,23.0589,22.8261,23.0138,2481200.0
2011-10-19 10:00:00,30.65,30.71,30.2,30.38,2114100.0,23.0138,23.0589,22.6759,22.8111,2114100.0
2011-10-19 10:05:00,30.37,30.58,30.22,30.56,1284700.0,22.8036,22.9613,22.691,22.9462,1284700.0
2011-10-19 10:10:00,30.56,30.77,30.55,30.74,1227400.0,22.9462,23.1039,22.9387,23.0814,1227400.0
2011-10-19 10:15:00,30.74,30.88,30.64,30.79,1060500.0,23.0814,23.1865,23.0063,23.1189,1060500.0
2011-10-19 10:20:00,30.79,30.95,30.76,30.93,1186200.0,23.1189,23.2391,23.0964,23.2241,1186200.0
2011-10-19 10:25:00,30.94,31.28,30.93,31.26,2634700.0,23.2316,23.4869,23.2241,23.4718,2634700.0
2011-10-19 10:30:00,31.27,31.33,30.97,30.97,1220700.0,23.4794,23.5244,23.2541,23.2541,1220700.0
2011-10-19 10:35:00,30.97,31.16,30.81,30.92,947500.0,23.2541,23.3968,23.134,23.2166,947500.0
2011-10-19 10:40:00,30.92,31.03,30.78,30.79,779700.0,23.2166,23.2992,23.1114,23.1189,779700.0
2011-10-19 10:45:00,30.8,30.93,30.72,30.84,1112200.0,23.1265,23.2241,23.0664,23.1565,1112200.0
2011-10-19 10:50:00,30.84,30.99,30.75,30.97,729800.0,23.1565,23.2691,23.0889,23.2541,729800.0
2011-10-19 10:55:00,30.98,31.0,30.79,30.86,786100.0,23.2616,23.2766,23.1189,23.1715,786100.0
2011-10-19 11:00:00,30.85,30.92,30.77,30.84,658500.0,23.164,23.2166,23.1039,23.1565,658500.0
2011-10-19 11:05:00,30.83,30.86,30.75,30.81,603700.0,23.149,23.1715,23.0889,23.134,603700.0
2011-10-19 11:10:00,30.8,30.81,30.65,30.74,938200.0,23.1265,23.134,23.0138,23.0814,938200.0
2011-10-19 11:15:00,30.73,30.75,30.56,30.61,812500.0,23.0739,23.0889,22.9462,22.9838,812500.0
2011-10-19 11:20:00,30.61,30.63,30.5,30.53,1117500.0,22.9838,22.9988,22.9012,22.9237,1117500.0
2011-10-19 11:25:00,30.54,30.82,30.53,30.73,1177600.0,22.9312,23.1415,22.9237,23.0739,1177600.0
2011-10-19 11:30:00,30.73,30.9,30.71,30.79,491300.0,23.0739,23.2015,23.0589,23.1189,491300.0
2011-10-19 11:35:00,30.79,30.88,30.66,30.67,367700.0,23.1189,23.1865,23.0213,23.0288,367700.0
2011-10-19 11:40:00,30.68,30.82,30.65,30.8,383700.0,23.0364,23.1415,23.0138,23.1265,383700.0
2011-10-19 11:45:00,30.81,30.81,30.61,30.61,368400.0,23.134,23.134,22.9838,22.9838,368400.0
2011-10-19 11:50:00,30.62,30.74,30.6,30.67,403200.0,22.9913,23.0814,22.9763,23.0288,403200.0
2011-10-19 11:55:00,30.66,30.68,30.45,30.46,680700.0,23.0213,23.0364,22.8637,22.8712,680700.0
2011-10-19 12:00:00,30.45,30.52,30.37,30.42,820300.0,22.8637,22.9162,22.8036,22.8411,820300.0
2011-10-19 12:05:00,30.44,30.53,30.4,30.45,689500.0,22.8561,22.9237,22.8261,22.8637,689500.0
2011-10-19 12:10:00,30.44,30.48,30.31,30.33,938200.0,22.8561,22.8862,22.7585,22.7736,938200.0
2011-10-19 12:15:00,30.32,30.39,30.27,30.31,973500.0,22.766,22.8186,22.7285,22.7585,973500.0
2011-10-19 12:20:00,30.31,30.49,30.25,30.48,536700.0,22.7585,22.8937,22.7135,22.8862,536700.0
2011-10-19 12:25:00,30.48,30.57,30.45,30.48,691200.0,22.8862,22.9538,22.8637,22.8862,691200.0
2011-10-19 12:30:00,30.47,30.49,30.33,30.35,403800.0,22.8787,22.8937,22.7736,22.7886,403800.0
2011-10-19 12:35:00,30.35,30.47,30.35,30.45,337700.0,22.7886,22.8787,22.7886,22.8637,337700.0
2011-10-19 12:40:00,30.44,30.47,30.38,30.45,582800.0,22.8561,22.8787,22.8111,22.8637,582800.0
2011-10-19 12:45:00,30.46,30.5,30.4,30.45,383200.0,22.8712,22.9012,22.8261,22.8637,383200.0
2011-10-19 12:50:00,30.44,30.55,30.4,30.5,557300.0,22.8561,22.9387,22.8261,22.9012,557300.0
2011-10-19 12:55:00,30.5,30.67,30.5,30.57,550800.0,22.9012,23.0288,22.9012,22.9538,550800.0
2011-10-19 13:00:00,30.57,30.7,30.56,30.64,411600.0,22.9538,23.0514,22.9462,23.0063,411600.0
2011-10-19 13:05:00,30.64,30.69,30.57,30.68,315900.0,23.0063,23.0439,22.9538,23.0364,315900.0
2011-10-19 13:10:00,30.69,30.69,30.63,30.66,233100.0,23.0439,23.0439,22.9988,23.0213,233100.0
2011-10-19 13:15:00,30.66,30.67,30.52,30.53,309500.0,23.0213,23.0288,22.9162,22.9237,309500.0
2011-10-19 13:20:00,30.52,30.55,30.49,30.52,194600.0,22.9162,22.9387,22.8937,22.9162,194600.0
2011-10-19 13:25:00,30.51,30.59,30.38,30.38,282600.0,22.9087,22.9688,22.8111,22.8111,282600.0
2011-10-19 13:30:00,30.38,30.42,30.27,30.3,399000.0,22.8111,22.8411,22.7285,22.751,399000.0
2011-10-19 13:35:00,30.3,30.33,30.18,30.19,422600.0,22.751,22.7736,22.6609,22.6684,422600.0
2011-10-19 13:40:00,30.19,30.25,30.04,30.04,580600.0,22.6684,22.7135,22.5558,22.5558,580600.0
2011-10-19 13:45:00,30.04,30.08,29.93,30.06,868500.0,22.5558,22.5858,22.4732,22.5708,868500.0
2011-10-19 13:50:00,30.06,30.12,29.99,30.1,475700.0,22.5708,22.6159,22.5183,22.6009,475700.0
2011-10-19 13:55:00,30.11,30.16,30.02,30.05,458300.0,22.6084,22.6459,22.5408,22.5633,458300.0
2011-10-19 14:00:00,30.05,30.15,29.94,29.96,589900.0,22.5633,22.6384,22.4807,22.4957,589900.0
2011-10-19 14:05:00,29.95,29.97,29.69,29.8,1162000.0,22.4882,22.5032,22.293,22.3756,1162000.0
2011-10-19 14:10:00,29.8,29.94,29.77,29.77,546700.0,22.3756,22.4807,22.3531,22.3531,546700.0
2011-10-19 14:15:00,29.77,29.94,29.73,29.89,696600.0,22.3531,22.4807,22.323,22.4432,696600.0
2011-10-19 14:20:00,29.89,29.96,29.77,29.78,583800.0,22.4432,22.4957,22.3531,22.3606,583800.0
2011-10-19 14:25:00,29.78,29.81,29.67,29.68,410300.0,22.3606,22.3831,22.278,22.2855,410300.0
2011-10-19 14:30:00,29.68,29.76,29.65,29.7,539500.0,22.2855,22.3456,22.263,22.3005,539500.0
2011-10-19 14:35:00,29.7,29.8,29.66,29.78,682600.0,22.3005,22.3756,22.2705,22.3606,682600.0
2011-10-19 14:40:00,29.78,29.81,29.68,29.78,435400.0,22.3606,22.3831,22.2855,22.3606,435400.0
2011-10-19 14:45:00,29.78,29.82,29.72,29.76,774800.0,22.3606,22.3906,22.3155,22.3456,774800.0
2011-10-19 14:50:00,29.75,29.78,29.63,29.64,602500.0,22.3381,22.3606,22.2479,22.2555,602500.0
2011-10-19 14:55:00,29.64,29.72,29.56,29.61,634400.0,22.2555,22.3155,22.1954,22.2329,634400.0
2011-10-19 15:00:00,29.6,29.61,29.38,29.41,1281900.0,22.2254,22.2329,22.0602,22.0828,1281900.0
2011-10-19 15:05:00,29.41,29.43,29.32,29.34,1072700.0,22.0828,22.0978,22.0152,22.0302,1072700.0
2011-10-19 15:10:00,29.33,29.46,29.25,29.39,968600.0,22.0227,22.1203,21.9626,22.0677,968600.0
2011-10-19 15:15:00,29.39,29.55,29.37,29.51,1004900.0,22.0677,22.1879,22.0527,22.1578,1004900.0
2011-10-19 15:20:00,29.51,29.52,29.35,29.4,786100.0,22.1578,22.1654,22.0377,22.0753,786100.0
2011-10-19 15:25:00,29.41,29.47,29.36,29.41,691300.0,22.0828,22.1278,22.0452,22.0828,691300.0
2011-10-19 15:30:00,29.4,29.56,29.36,29.51,954600.0,22.0753,22.1954,22.0452,22.1578,954600.0
2011-10-19 15:35:00,29.51,29.52,29.28,29.38,1177400.0,22.1578,22.1654,21.9851,22.0602,1177400.0
2011-10-19 15:40:00,29.37,29.5,29.22,29.41,1597800.0,22.0527,22.1503,21.9401,22.0828,1597800.0
2011-10-19 15:45:00,29.42,29.51,29.2,29.44,1769100.0,22.0903,22.1578,21.9251,22.1053,1769100.0
2011-10-19 15:50:00,29.45,29.46,29.33,29.44,1201800.0,22.1128,22.1203,22.0227,22.1053,1201800.0
2011-10-19 15:55:00,29.44,29.44,29.34,29.34,2534300.0,22.1053,22.1053,22.0302,22.0302,2534300.0
2011-10-20 09:30:00,29.36,29.78,29.24,29.42,1183300.0,22.0452,22.3606,21.9551,22.0903,1183300.0
2011-10-20 09:35:00,29.4,29.43,29.05,29.15,1708100.0,22.0753,22.0978,21.8125,21.8875,1708100.0
2011-10-20 09:40:00,29.15,29.28,29.0,29.28,1623100.0,21.8875,21.9851,21.7749,21.9851,1623100.0
2011-10-20 09:45:00,29.28,29.45,29.19,29.35,764300.0,21.9851,22.1128,21.9176,22.0377,764300.0
2011-10-20 09:50:00,29.35,29.41,29.06,29.08,685500.0,22.0377,22.0828,21.82,21.835,685500.0
2011-10-20 09:55:00,29.08,29.15,29.01,29.04,657900.0,21.835,21.8875,21.7824,21.8049,657900.0
2011-10-20 10:00:00,29.04,29.35,29.02,29.07,1440800.0,21.8049,22.0377,21.7899,21.8275,1440800.0
2011-10-20 10:05:00,29.08,29.15,28.93,29.08,1199000.0,21.835,21.8875,21.7223,21.835,1199000.0
2011-10-20 10:10:00,29.07,29.42,29.05,29.37,1052200.0,21.8275,22.0903,21.8125,22.0527,1052200.0
2011-10-20 10:15:00,29.38,29.41,29.24,29.33,837600.0,22.0602,22.0828,21.9551,22.0227,837600.0
2011-10-20 10:20:00,29.32,29.39,29.14,29.18,642100.0,22.0152,22.0677,21.88,21.9101,642100.0
2011-10-20 10:25:00,29.17,29.22,29.03,29.21,618000.0,21.9026,21.9401,21.7974,21.9326,618000.0
2011-10-20 10:30:00,29.21,29.26,29.07,29.15,516900.0,21.9326,21.9701,21.8275,21.8875,516900.0
2011-10-20 10:35:00,29.15,29.24,29.11,29.2,1010000.0,21.8875,21.9551,21.8575,21.9251,1010000.0
2011-10-20 10:40:00,29.2,29.21,29.1,29.13,494500.0,21.9251,21.9326,21.85,21.8725,494500.0
2011-10-20 10:45:00,29.13,29.16,29.0,29.0,556600.0,21.8725,21.895,21.7749,21.7749,556600.0
2011-10-20 10:50:00,29.0,29.05,28.94,29.0,467400.0,21.7749,21.8125,21.7299,21.7749,467400.0
2011-10-20 10:55:00,29.0,29.0,28.8,28.81,572400.0,21.7749,21.7749,21.6247,21.6322,572400.0
2011-10-20 11:00:00,28.81,28.83,28.7,28.76,732500.0,21.6322,21.6473,21.5497,21.5947,732500.0
2011-10-20 11:05:00,28.76,28.86,28.7,28.86,739100.0,21.5947,21.6698,21.5497,21.6698,739100.0
2011-10-20 11:10:00,28.86,28.95,28.81,28.94,397300.0,21.6698,21.7374,21.6322,21.7299,397300.0
2011-10-20 11:15:00,28.93,28.96,28.83,28.85,533600.0,21.7223,21.7449,21.6473,21.6623,533600.0
2011-10-20 11:20:00,28.85,29.0,28.82,28.92,340900.0,21.6623,21.7749,21.6398,21.7148,340900.0
2011-10-20 11:25:00,28.92,29.06,28.88,29.0,333700.0,21.7148,21.82,21.6848,21.7749,333700.0
2011-10-20 11:30:00,29.01,29.03,28.89,28.96,339600.0,21.7824,21.7974,21.6923,21.7449,339600.0
2011-10-20 11:35:00,28.96,29.06,28.93,28.99,254200.0,21.7449,21.82,21.7223,21.7674,254200.0
2011-10-20 11:40:00,28.98,29.03,28.92,28.96,242500.0,21.7599,21.7974,21.7148,21.7449,242500.0
2011-10-20 11:45:00,28.97,29.02,28.92,29.0,274700.0,21.7524,21.7899,21.7148,21.7749,274700.0
2011-10-20 11:50:00,29.0,29.01,28.91,28.95,190500.0,21.7749,21.7824,21.7073,21.7374,190500.0
2011-10-20 11:55:00,28.95,28.98,28.77,28.88,598600.0,21.7374,21.7599,21.6022,21.6848,598600.0
2011-10-20 12:00:00,28.89,28.96,28.86,28.91,256700.0,21.6923,21.7449,21.6698,21.7073,256700.0
2011-10-20 12:05:00,28.91,28.96,28.8,28.83,235400.0,21.7073,21.7449,21.6247,21.6473,235400.0
2011-10-20 12:10:00,28.82,28.86,28.79,28.84,159100.0,21.6398,21.6698,21.6172,21.6548,159100.0
2011-10-20 12:15:00,28.85,28.9,28.82,28.82,259800.0,21.6623,21.6998,21.6398,21.6398,259800.0
2011-10-20 12:20:00,28.82,28.92,28.82,28.89,229400.0,21.6398,21.7148,21.6398,21.6923,229400.0
2011-10-20 12:25:00,28.89,29.01,28.88,29.01,354200.0,21.6923,21.7824,21.6848,21.7824,354200.0
2011-10-20 12:30:00,29.0,29.14,28.98,29.1,502600.0,21.7749,21.88,21.7599,21.85,502600.0
2011-10-20 12:35:00,29.1,29.11,29.05,29.09,280200.0,21.85,21.8575,21.8125,21.8425,280200.0
2011-10-20 12:40:00,29.1,29.11,29.01,29.04,268800.0,21.85,21.8575,21.7824,21.8049,268800.0
2011-10-20 12:45:00,29.04,29.08,29.01,29.02,149800.0,21.8049,21.835,21.7824,21.7899,149800.0
2011-10-20 12:50:00,29.02,29.07,29.0,29.07,156800.0,21.7899,21.8275,21.7749,21.8275,156800.0
2011-10-20 12:55:00,29.07,29.4,29.04,29.34,575900.0,21.8275,22.0753,21.8049,22.0302,575900.0
2011-10-20 13:00:00,29.34,29.4,29.24,29.25,378500.0,22.0302,22.0753,21.9551,21.9626,378500.0
2011-10-20 13:05:00,29.25,29.48,29.25,29.45,507400.0,21.9626,22.1353,21.9626,22.1128,507400.0
2011-10-20 13:10:00,29.45,29.53,29.41,29.42,582400.0,22.1128,22.1729,22.0828,22.0903,582400.0
2011-10-20 13:15:00,29.42,29.68,29.38,29.68,733500.0,22.0903,22.2855,22.0602,22.2855,733500.0
2011-10-20 13:20:00,29.67,29.96,29.66,29.86,1037200.0,22.278,22.4957,22.2705,22.4206,1037200.0
2011-10-20 13:25:00,29.86,30.0,29.76,29.78,1544600.0,22.4206,22.5258,22.3456,22.3606,1544600.0
2011-10-20 13:30:00,29.79,29.92,29.78,29.81,669500.0,22.3681,22.4657,22.3606,22.3831,669500.0
2011-10-20 13:35:00,29.81,29.84,29.67,29.69,682800.0,22.3831,22.4056,22.278,22.293,682800.0
2011-10-20 13:40:00,29.69,29.74,29.52,29.52,454000.0,22.293,22.3305,22.1654,22.1654,454000.0
2011-10-20 13:45:00,29.53,29.8,29.53,29.71,686100.0,22.1729,22.3756,22.1729,22.308,686100.0
2011-10-20 13:50:00,29.71,29.86,29.64,29.74,556900.0,22.308,22.4206,22.2555,22.3305,556900.0
2011-10-20 13:55:00,29.75,29.78,29.58,29.59,335400.0,22.3381,22.3606,22.2104,22.2179,335400.0
2011-10-20 14:00:00,29.6,29.75,29.54,29.61,442200.0,22.2254,22.3381,22.1804,22.2329,442200.0
2011-10-20 14:05:00,29.61,29.68,29.54,29.58,265400.0,22.2329,22.2855,22.1804,22.2104,265400.0
2011-10-20 14:10:00,29.58,29.6,29.46,29.47,304300.0,22.2104,22.2254,22.1203,22.1278,304300.0
2011-10-20 14:15:00,29.48,29.61,29.47,29.53,320400.0,22.1353,22.2329,22.1278,22.1729,320400.0
2011-10-20 14:20:00,29.53,29.68,29.49,29.68,284900.0,22.1729,22.2855,22.1428,22.2855,284900.0
2011-10-20 14:25:00,29.68,29.76,29.6,29.69,334800.0,22.2855,22.3456,22.2254,22.293,334800.0
2011-10-20 14:30:00,29.68,29.8,29.63,29.74,314500.0,22.2855,22.3756,22.2479,22.3305,314500.0
2011-10-20 14:35:00,29.74,30.0,29.7,29.99,516600.0,22.3305,22.5258,22.3005,22.5183,516600.0
2011-10-20 14:40:00,29.99,30.1,29.92,29.96,917900.0,22.5183,22.6009,22.4657,22.4957,917900.0
2011-10-20 14:45:00,29.97,30.05,29.93,30.01,453800.0,22.5032,22.5633,22.4732,22.5333,453800.0
2011-10-20 14:50:00,30.02,30.2,30.0,30.14,620000.0,22.5408,22.6759,22.5258,22.6309,620000.0
2011-10-20 14:55:00,30.14,30.2,30.1,30.1,476700.0,22.6309,22.6759,22.6009,22.6009,476700.0
2011-10-20 15:00:00,30.1,30.19,30.05,30.15,583700.0,22.6009,22.6684,22.5633,22.6384,583700.0
2011-10-20 15:05:00,30.15,30.17,30.07,30.1,798700.0,22.6384,22.6534,22.5783,22.6009,798700.0
2011-10-20 15:10:00,30.11,30.14,30.02,30.14,666700.0,22.6084,22.6309,22.5408,22.6309,666700.0
2011-10-20 15:15:00,30.14,30.15,30.04,30.11,371100.0,22.6309,22.6384,22.5558,22.6084,371100.0
2011-10-20 15:20:00,30.12,30.12,29.87,29.98,626100.0,22.6159,22.6159,22.4282,22.5108,626100.0
2011-10-20 15:25:00,29.98,29.98,29.75,29.86,677700.0,22.5108,22.5108,22.3381,22.4206,677700.0
2011-10-20 15:30:00,29.86,29.94,29.8,29.92,649100.0,22.4206,22.4807,22.3756,22.4657,649100.0
2011-10-20 15:35:00,29.92,29.96,29.78,29.8,665800.0,22.4657,22.4957,22.3606,22.3756,665800.0
2011-10-20 15:40:00,29.8,30.1,29.8,30.06,947500.0,22.3756,22.6009,22.3756,22.5708,947500.0
2011-10-20 15:45:00,30.05,30.14,30.01,30.11,1288200.0,22.5633,22.6309,22.5333,22.6084,1288200.0
2011-10-20 15:50:00,30.11,30.17,29.97,30.05,1604800.0,22.6084,22.6534,22.5032,22.5633,1604800.0
2011-10-20 15:55:00,30.05,30.16,30.01,30.08,2585400.0,22.5633,22.6459,22.5333,22.5858,2585400.0
2011-10-21 09:30:00,30.42,30.49,30.25,30.34,4140600.0,22.8411,22.8937,22.7135,22.7811,4140600.0
2011-10-21 09:35:00,30.34,30.59,30.34,30.52,1253100.0,22.7811,22.9688,22.7811,22.9162,1253100.0
2011-10-21 09:40:00,30.52,30.55,30.35,30.41,978900.0,22.9162,22.9387,22.7886,22.8336,978900.0
2011-10-21 09:45:00,30.42,30.59,30.34,30.56,963000.0,22.8411,22.9688,22.7811,22.9462,963000.0
2011-10-21 09:50:00,30.57,30.63,30.56,30.61,1263100.0,22.9538,22.9988,22.9462,22.9838,1263100.0
2011-10-21 09:55:00,30.62,30.7,30.58,30.61,1249000.0,22.9913,23.0514,22.9613,22.9838,1249000.0
2011-10-21 10:00:00,30.61,30.62,30.38,30.54,1013200.0,22.9838,22.9913,22.8111,22.9312,1013200.0
2011-10-21 10:05:00,30.53,30.6,30.48,30.54,716800.0,22.9237,22.9763,22.8862,22.9312,716800.0
2011-10-21 10:10:00,30.55,30.57,30.42,30.54,598800.0,22.9387,22.9538,22.8411,22.9312,598800.0
2011-10-21 10:15:00,30.54,30.6,30.46,30.59,754800.0,22.9312,22.9763,22.8712,22.9688,754800.0
2011-10-21 10:20:00,30.58,30.69,30.57,30.64,1216500.0,22.9613,23.0439,22.9538,23.0063,1216500.0
2011-10-21 10:25:00,30.64,30.68,30.58,30.66,674200.0,23.0063,23.0364,22.9613,23.0213,674200.0
2011-10-21 10:30:00,30.64,30.69,30.4,30.42,1389900.0,23.0063,23.0439,22.8261,22.8411,1389900.0
2011-10-21 10:35:00,30.42,30.46,30.32,30.46,1350400.0,22.8411,22.8712,22.766,22.8712,1350400.0
2011-10-21 10:40:00,30.44,30.48,30.32,30.33,940100.0,22.8561,22.8862,22.766,22.7736,940100.0
2011-10-21 10:45:00,30.32,30.38,30.25,30.37,997400.0,22.766,22.8111,22.7135,22.8036,997400.0
2011-10-21 10:50:00,30.36,30.37,29.93,29.96,1879000.0,22.7961,22.8036,22.4732,22.4957,1879000.0
2011-10-21 10:55:00,29.96,30.05,29.95,30.02,1268200.0,22.4957,22.5633,22.4882,22.5408,1268200.0
2011-10-21 11:00:00,30.0,30.04,29.73,29.75,1700400.0,22.5258,22.5558,22.323,22.3381,1700400.0
2011-10-21 11:05:00,29.75,29.92,29.69,29.88,1349100.0,22.3381,22.4657,22.293,22.4357,1349100.0
2011-10-21 11:10:00,29.87,29.99,29.81,29.98,874200.0,22.4282,22.5183,22.3831,22.5108,874200.0
2011-10-21 11:15:00,29.97,30.17,29.96,30.1,1253900.0,22.5032,22.6534,22.4957,22.6009,1253900.0
2011-10-21 11:20:00,30.11,30.24,30.07,30.2,1010700.0,22.6084,22.706,22.5783,22.6759,1010700.0
2011-10-21 11:25:00,30.19,30.19,30.08,30.16,376800.0,22.6684,22.6684,22.5858,22.6459,376800.0
2011-10-21 11:30:00,30.17,30.25,30.14,30.2,642000.0,22.6534,22.7135,22.6309,22.6759,642000.0
2011-10-21 11:35:00,30.2,30.29,30.15,30.17,502500.0,22.6759,22.7435,22.6384,22.6534,502500.0
2011-10-21 11:40:00,30.17,30.38,30.14,30.31,911600.0,22.6534,22.8111,22.6309,22.7585,911600.0
2011-10-21 11:45:00,30.31,30.36,30.25,30.25,468400.0,22.7585,22.7961,22.7135,22.7135,468400.0
2011-10-21 11:50:00,30.25,30.3,30.23,30.24,576400.0,22.7135,22.751,22.6985,22.706,576400.0
2011-10-21 11:55:00,30.24,30.25,30.02,30.06,843200.0,22.706,22.7135,22.5408,22.5708,843200.0
2011-10-21 12:00:00,30.07,30.17,30.03,30.1,527800.0,22.5783,22.6534,22.5483,22.6009,527800.0
2011-10-21 12:05:00,30.11,30.13,29.98,30.01,610900.0,22.6084,22.6234,22.5108,22.5333,610900.0
2011-10-21 12:10:00,30.01,30.11,29.97,30.1,535200.0,22.5333,22.6084,22.5032,22.6009,535200.0
2011-10-21 12:15:00,30.1,30.14,29.99,30.01,576300.0,22.6009,22.6309,22.5183,22.5333,576300.0
2011-10-21 12:20:00,30.02,30.07,29.96,30.02,429900.0,22.5408,22.5783,22.4957,22.5408,429900.0
2011-10-21 12:25:00,30.02,30.11,30.01,30.09,296500.0,22.5408,22.6084,22.5333,22.5933,296500.0
2011-10-21 12:30:00,30.1,30.13,30.03,30.1,581400.0,22.6009,22.6234,22.5483,22.6009,581400.0
2011-10-21 12:35:00,30.1,30.17,30.08,30.11,852600.0,22.6009,22.6534,22.5858,22.6084,852600.0
2011-10-21 12:40:00,30.11,30.21,30.1,30.17,550400.0,22.6084,22.6834,22.6009,22.6534,550400.0
2011-10-21 12:45:00,30.16,30.18,30.11,30.11,246300.0,22.6459,22.6609,22.6084,22.6084,246300.0
2011-10-21 12:50:00,30.12,30.15,30.1,30.13,232600.0,22.6159,22.6384,22.6009,22.6234,232600.0
2011-10-21 12:55:00,30.12,30.13,30.02,30.02,242700.0,22.6159,22.6234,22.5408,22.5408,242700.0
2011-10-21 13:00:00,30.03,30.04,29.92,29.97,530400.0,22.5483,22.5558,22.4657,22.5032,530400.0
2011-10-21 13:05:00,29.97,30.01,29.9,29.92,388000.0,22.5032,22.5333,22.4507,22.4657,388000.0
2011-10-21 13:10:00,29.93,29.93,29.8,29.89,638700.0,22.4732,22.4732,22.3756,22.4432,638700.0
2011-10-21 13:15:00,29.89,29.96,29.88,29.93,214200.0,22.4432,22.4957,22.4357,22.4732,214200.0
2011-10-21 13:20:00,29.93,30.01,29.92,29.96,211300.0,22.4732,22.5333,22.4657,22.4957,211300.0
2011-10-21 13:25:00,29.96,29.98,29.86,29.87,389000.0,22.4957,22.5108,22.4206,22.4282,389000.0
2011-10-21 13:30:00,29.86,29.92,29.82,29.9,399500.0,22.4206,22.4657,22.3906,22.4507,399500.0
2011-10-21 13:35:00,29.89,29.91,29.83,29.84,254700.0,22.4432,22.4582,22.3981,22.4056,254700.0
2011-10-21 13:40:00,29.83,29.86,29.71,29.76,791900.0,22.3981,22.4206,22.308,22.3456,791900.0
2011-10-21 13:45:00,29.76,29.85,29.72,29.8,380500.0,22.3456,22.4131,22.3155,22.3756,380500.0
2011-10-21 13:50:00,29.81,29.84,29.75,29.8,179500.0,22.3831,22.4056,22.3381,22.3756,179500.0
2011-10-21 13:55:00,29.8,29.8,29.72,29.77,424400.0,22.3756,22.3756,22.3155,22.3531,424400.0
2011-10-21 14:00:00,29.77,29.97,29.74,29.95,636800.0,22.3531,22.5032,22.3305,22.4882,636800.0
2011-10-21 14:05:00,29.96,30.06,29.95,30.01,458100.0,22.4957,22.5708,22.4882,22.5333,458100.0
2011-10-21 14:10:00,30.0,30.0,29.91,29.99,333600.0,22.5258,22.5258,22.4582,22.5183,333600.0
2011-10-21 14:15:00,29.99,30.05,29.98,30.04,397800.0,22.5183,22.5633,22.5108,22.5558,397800.0
2011-10-21 14:20:00,30.03,30.17,30.03,30.16,709400.0,22.5483,22.6534,22.5483,22.6459,709400.0
2011-10-21 14:25:00,30.16,30.17,30.06,30.09,359200.0,22.6459,22.6534,22.5708,22.5933,359200.0
2011-10-21 14:30:00,30.08,30.08,29.97,29.98,312300.0,22.5858,22.5858,22.5032,22.5108,312300.0
2011-10-21 14:35:00,29.98,30.06,29.98,30.04,171900.0,22.5108,22.5708,22.5108,22.5558,171900.0
2011-10-21 14:40:00,30.05,30.14,30.03,30.11,400800.0,22.5633,22.6309,22.5483,22.6084,400800.0
2011-10-21 14:45:00,30.11,30.14,30.05,30.06,206800.0,22.6084,22.6309,22.5633,22.5708,206800.0
2011-10-21 14:50:00,30.06,30.09,30.05,30.06,425700.0,22.5708,22.5933,22.5633,22.5708,425700.0
2011-10-21 14:55:00,30.06,30.12,30.04,30.12,541200.0,22.5708,22.6159,22.5558,22.6159,541200.0
2011-10-21 15:00:00,30.11,30.17,30.09,30.13,731600.0,22.6084,22.6534,22.5933,22.6234,731600.0
2011-10-21 15:05:00,30.13,30.14,30.1,30.11,261400.0,22.6234,22.6309,22.6009,22.6084,261400.0
2011-10-21 15:10:00,30.1,30.12,29.99,29.99,477200.0,22.6009,22.6159,22.5183,22.5183,477200.0
2011-10-21 15:15:00,29.99,30.07,29.98,30.03,390200.0,22.5183,22.5783,22.5108,22.5483,390200.0
2011-10-21 15:20:00,30.04,30.15,30.04,30.12,535300.0,22.5558,22.6384,22.5558,22.6159,535300.0
2011-10-21 15:25:00,30.11,30.14,30.05,30.06,480100.0,22.6084,22.6309,22.5633,22.5708,480100.0
2011-10-21 15:30:00,30.06,30.17,30.06,30.16,685500.0,22.5708,22.6534,22.5708,22.6459,685500.0
2011-10-21 15:35:00,30.15,30.16,30.1,30.12,713300.0,22.6384,22.6459,22.6009,22.6159,713300.0
2011-10-21 15:40:00,30.11,30.15,30.02,30.06,842500.0,22.6084,22.6384,22.5408,22.5708,842500.0
2011-10-21 15:45:00,30.06,30.14,30.03,30.14,922400.0,22.5708,22.6309,22.5483,22.6309,922400.0
2011-10-21 15:50:00,30.14,30.3,30.11,30.28,1350100.0,22.6309,22.751,22.6084,22.736,1350100.0
2011-10-21 15:55:00,30.29,30.33,30.11,30.31,3515200.0,22.7435,22.7736,22.6084,22.7585,3515200.0
2011-10-24 09:30:00,30.48,30.76,30.48,30.58,1174400.0,22.8862,23.0964,22.8862,22.9613,1174400.0
2011-10-24 09:35:00,30.59,30.78,30.48,30.75,912200.0,22.9688,23.1114,22.8862,23.0889,912200.0
2011-10-24 09:40:00,30.75,30.92,30.74,30.9,842300.0,23.0889,23.2166,23.0814,23.2015,842300.0
2011-10-24 09:45:00,30.9,31.03,30.85,30.98,1042100.0,23.2015,23.2992,23.164,23.2616,1042100.0
2011-10-24 09:50:00,30.98,31.05,30.92,30.95,1010400.0,23.2616,23.3142,23.2166,23.2391,1010400.0
2011-10-24 09:55:00,30.95,30.99,30.83,30.92,676900.0,23.2391,23.2691,23.149,23.2166,676900.0
2011-10-24 10:00:00,30.92,30.93,30.77,30.79,771200.0,23.2166,23.2241,23.1039,23.1189,771200.0
2011-10-24 10:05:00,30.79,30.9,30.76,30.84,790600.0,23.1189,23.2015,23.0964,23.1565,790600.0
2011-10-24 10:10:00,30.84,30.95,30.81,30.92,559900.0,23.1565,23.2391,23.134,23.2166,559900.0
2011-10-24 10:15:00,30.93,31.12,30.93,31.11,965600.0,23.2241,23.3667,23.2241,23.3592,965600.0
2011-10-24 10:20:00,31.11,31.16,31.07,31.15,910200.0,23.3592,23.3968,23.3292,23.3893,910200.0
2011-10-24 10:25:00,31.15,31.27,31.15,31.25,1043900.0,23.3893,23.4794,23.3893,23.4643,1043900.0
2011-10-24 10:30:00,31.25,31.33,31.21,31.32,939600.0,23.4643,23.5244,23.4343,23.5169,939600.0
2011-10-24 10:35:00,31.33,31.35,31.23,31.31,648300.0,23.5244,23.5394,23.4493,23.5094,648300.0
2011-10-24 10:40:00,31.3,31.37,31.29,31.37,730900.0,23.5019,23.5544,23.4944,23.5544,730900.0
2011-10-24 10:45:00,31.37,31.38,31.23,31.28,606000.0,23.5544,23.562,23.4493,23.4869,606000.0
2011-10-24 10:50:00,31.28,31.29,31.21,31.24,924700.0,23.4869,23.4944,23.4343,23.4568,924700.0
2011-10-24 10:55:00,31.24,31.33,31.23,31.31,1195700.0,23.4568,23.5244,23.4493,23.5094,1195700.0
2011-10-24 11:00:00,31.3,31.4,31.3,31.35,716400.0,23.5019,23.577,23.5019,23.5394,716400.0
2011-10-24 11:05:00,31.35,31.57,31.35,31.52,1152500.0,23.5394,23.7046,23.5394,23.6671,1152500.0
2011-10-24 11:10:00,31.52,31.56,31.38,31.4,601600.0,23.6671,23.6971,23.562,23.577,601600.0
2011-10-24 11:15:00,31.4,31.42,31.36,31.41,646700.0,23.577,23.592,23.5469,23.5845,646700.0
2011-10-24 11:20:00,31.41,31.55,31.4,31.52,454700.0,23.5845,23.6896,23.577,23.6671,454700.0
2011-10-24 11:25:00,31.51,31.65,31.47,31.63,965100.0,23.6596,23.7647,23.6295,23.7497,965100.0
2011-10-24 11:30:00,31.63,31.75,31.59,31.71,835600.0,23.7497,23.8398,23.7196,23.8097,835600.0
2011-10-24 11:35:00,31.71,31.77,31.65,31.74,877500.0,23.8097,23.8548,23.7647,23.8323,877500.0
2011-10-24 11:40:00,31.74,31.8,31.69,31.73,1134800.0,23.8323,23.8773,23.7947,23.8248,1134800.0
2011-10-24 11:45:00,31.73,31.85,31.68,31.74,844900.0,23.8248,23.9149,23.7872,23.8323,844900.0
2011-10-24 11:50:00,31.73,31.75,31.57,31.6,900000.0,23.8248,23.8398,23.7046,23.7271,900000.0
2011-10-24 11:55:00,31.6,31.66,31.58,31.64,952100.0,23.7271,23.7722,23.7121,23.7572,952100.0
2011-10-24 12:00:00,31.64,31.65,31.46,31.48,605300.0,23.7572,23.7647,23.622,23.637,605300.0
2011-10-24 12:05:00,31.49,31.53,31.46,31.53,384800.0,23.6445,23.6746,23.622,23.6746,384800.0
2011-10-24 12:10:00,31.53,31.55,31.4,31.43,747600.0,23.6746,23.6896,23.577,23.5995,747600.0
2011-10-24 12:15:00,31.44,31.53,31.37,31.53,524400.0,23.607,23.6746,23.5544,23.6746,524400.0
2011-10-24 12:20:00,31.53,31.58,31.48,31.49,239100.0,23.6746,23.7121,23.637,23.6445,239100.0
2011-10-24 12:25:00,31.5,31.51,31.44,31.5,305800.0,23.6521,23.6596,23.607,23.6521,305800.0
2011-10-24 12:30:00,31.5,31.52,31.38,31.42,446300.0,23.6521,23.6671,23.562,23.592,446300.0
2011-10-24 12:35:00,31.41,31.41,31.31,31.37,487700.0,23.5845,23.5845,23.5094,23.5544,487700.0
2011-10-24 12:40:00,31.38,31.48,31.38,31.47,615700.0,23.562,23.637,23.562,23.6295,615700.0
2011-10-24 12:45:00,31.48,31.48,31.34,31.4,739100.0,23.637,23.637,23.5319,23.577,739100.0
2011-10-24 12:50:00,31.4,31.43,31.35,31.36,577800.0,23.577,23.5995,23.5394,23.5469,577800.0
2011-10-24 12:55:00,31.35,31.46,31.34,31.46,880700.0,23.5394,23.622,23.5319,23.622,880700.0
2011-10-24 13:00:00,31.46,31.49,31.38,31.41,486200.0,23.622,23.6445,23.562,23.5845,486200.0
2011-10-24 13:05:00,31.41,31.55,31.4,31.55,476500.0,23.5845,23.6896,23.577,23.6896,476500.0
2011-10-24 13:10:00,31.55,31.69,31.53,31.67,599500.0,23.6896,23.7947,23.6746,23.7797,599500.0
2011-10-24 13:15:00,31.66,31.69,31.63,31.67,396200.0,23.7722,23.7947,23.7497,23.7797,396200.0
2011-10-24 13:20:00,31.68,31.69,31.64,31.68,246800.0,23.7872,23.7947,23.7572,23.7872,246800.0
2011-10-24 13:25:00,31.68,31.75,31.66,31.7,353100.0,23.7872,23.8398,23.7722,23.8022,353100.0
2011-10-24 13:30:00,31.7,31.71,31.65,31.69,192700.0,23.8022,23.8097,23.7647,23.7947,192700.0
2011-10-24 13:35:00,31.69,31.7,31.59,31.59,327300.0,23.7947,23.8022,23.7196,23.7196,327300.0
2011-10-24 13:40:00,31.59,31.7,31.59,31.65,285600.0,23.7196,23.8022,23.7196,23.7647,285600.0
2011-10-24 13:45:00,31.65,31.8,31.64,31.73,661800.0,23.7647,23.8773,23.7572,23.8248,661800.0
2011-10-24 13:50:00,31.74,31.78,31.66,31.76,475600.0,23.8323,23.8623,23.7722,23.8473,475600.0
2011-10-24 13:55:00,31.76,31.79,31.74,31.78,323700.0,23.8473,23.8698,23.8323,23.8623,323700.0
2011-10-24 14:00:00,31.78,31.79,31.71,31.71,300300.0,23.8623,23.8698,23.8097,23.8097,300300.0
2011-10-24 14:05:00,31.72,31.72,31.62,31.63,334400.0,23.8172,23.8172,23.7422,23.7497,334400.0
2011-10-24 14:10:00,31.63,31.66,31.39,31.44,589400.0,23.7497,23.7722,23.5695,23.607,589400.0
2011-10-24 14:15:00,31.43,31.48,31.36,31.39,615000.0,23.5995,23.637,23.5469,23.5695,615000.0
2011-10-24 14:20:00,31.39,31.42,31.36,31.39,436900.0,23.5695,23.592,23.5469,23.5695,436900.0
2011-10-24 14:25:00,31.39,31.42,31.36,31.37,405400.0,23.5695,23.592,23.5469,23.5544,405400.0
2011-10-24 14:30:00,31.38,31.41,31.32,31.34,368300.0,23.562,23.5845,23.5169,23.5319,368300.0
2011-10-24 14:35:00,31.34,31.42,31.32,31.4,317300.0,23.5319,23.592,23.5169,23.577,317300.0
2011-10-24 14:40:00,31.41,31.43,31.35,31.41,691000.0,23.5845,23.5995,23.5394,23.5845,691000.0
2011-10-24 14:45:00,31.4,31.5,31.4,31.48,431200.0,23.577,23.6521,23.577,23.637,431200.0
2011-10-24 14:50:00,31.48,31.52,31.44,31.5,349000.0,23.637,23.6671,23.607,23.6521,349000.0
2011-10-24 14:55:00,31.5,31.56,31.49,31.56,310400.0,23.6521,23.6971,23.6445,23.6971,310400.0
2011-10-24 15:00:00,31.56,31.66,31.55,31.63,578300.0,23.6971,23.7722,23.6896,23.7497,578300.0
2011-10-24 15:05:00,31.64,31.64,31.5,31.53,561900.0,23.7572,23.7572,23.6521,23.6746,561900.0
2011-10-24 15:10:00,31.55,31.55,31.4,31.41,522200.0,23.6896,23.6896,23.577,23.5845,522200.0
2011-10-24 15:15:00,31.4,31.5,31.38,31.46,534300.0,23.577,23.6521,23.562,23.622,534300.0
2011-10-24 15:20:00,31.47,31.47,31.38,31.39,540500.0,23.6295,23.6295,23.562,23.5695,540500.0
2011-10-24 15:25:00,31.38,31.4,31.3,31.38,1147400.0,23.562,23.577,23.5019,23.562,1147400.0
2011-10-24 15:30:00,31.37,31.47,31.33,31.39,799400.0,23.5544,23.6295,23.5244,23.5695,799400.0
2011-10-24 15:35:00,31.39,31.54,31.38,31.45,749800.0,23.5695,23.6821,23.562,23.6145,749800.0
2011-10-24 15:40:00,31.45,31.59,31.42,31.56,719200.0,23.6145,23.7196,23.592,23.6971,719200.0
2011-10-24 15:45:00,31.56,31.56,31.43,31.45,1235200.0,23.6971,23.6971,23.5995,23.6145,1235200.0
2011-10-24 15:50:00,31.45,31.55,31.44,31.54,880200.0,23.6145,23.6896,23.607,23.6821,880200.0
2011-10-24 15:55:00,31.53,31.63,31.51,31.57,3344000.0,23.6746,23.7497,23.6596,23.7046,3344000.0
2011-10-25 09:30:00,31.4,31.46,31.12,31.14,1762300.0,23.577,23.622,23.3667,23.3817,1762300.0
2011-10-25 09:35:00,31.13,31.19,30.84,31.09,2725100.0,23.3742,23.4193,23.1565,23.3442,2725100.0
2011-10-25 09:40:00,31.1,31.2,30.85,30.97,2035400.0,23.3517,23.4268,23.164,23.2541,2035400.0
2011-10-25 09:45:00,30.97,31.13,30.81,30.93,1250400.0,23.2541,23.3742,23.134,23.2241,1250400.0
2011-10-25 09:50:00,30.93,31.08,30.89,31.06,811100.0,23.2241,23.3367,23.194,23.3217,811100.0
2011-10-25 09:55:00,31.06,31.5,31.03,31.32,1415200.0,23.3217,23.6521,23.2992,23.5169,1415200.0
2011-10-25 10:00:00,31.32,31.4,31.13,31.14,2160800.0,23.5169,23.577,23.3742,23.3817,2160800.0
2011-10-25 10:05:00,31.14,31.32,31.1,31.16,989300.0,23.3817,23.5169,23.3517,23.3968,989300.0
2011-10-25 10:10:00,31.17,31.2,31.06,31.08,703600.0,23.4043,23.4268,23.3217,23.3367,703600.0
2011-10-25 10:15:00,31.08,31.12,30.98,31.1,1030700.0,23.3367,23.3667,23.2616,23.3517,1030700.0
2011-10-25 10:20:00,31.1,31.24,31.08,31.17,808300.0,23.3517,23.4568,23.3367,23.4043,808300.0
2011-10-25 10:25:00,31.17,31.32,31.15,31.27,572700.0,23.4043,23.5169,23.3893,23.4794,572700.0
2011-10-25 10:30:00,31.28,31.31,31.19,31.21,667700.0,23.4869,23.5094,23.4193,23.4343,667700.0
2011-10-25 10:35:00,31.22,31.3,31.14,31.26,840600.0,23.4418,23.5019,23.3817,23.4718,840600.0
2011-10-25 10:40:00,31.27,31.35,31.23,31.33,412500.0,23.4794,23.5394,23.4493,23.5244,412500.0
2011-10-25 10:45:00,31.33,31.35,31.21,31.26,381400.0,23.5244,23.5394,23.4343,23.4718,381400.0
2011-10-25 10:50:00,31.26,31.28,31.1,31.11,731500.0,23.4718,23.4869,23.3517,23.3592,731500.0
2011-10-25 10:55:00,31.11,31.17,31.06,31.12,666100.0,23.3592,23.4043,23.3217,23.3667,666100.0
2011-10-25 11:00:00,31.12,31.15,31.02,31.06,614200.0,23.3667,23.3893,23.2916,23.3217,614200.0
2011-10-25 11:05:00,31.05,31.1,30.97,31.04,614300.0,23.3142,23.3517,23.2541,23.3067,614300.0
2011-10-25 11:10:00,31.05,31.05,30.92,30.96,749700.0,23.3142,23.3142,23.2166,23.2466,749700.0
2011-10-25 11:15:00,30.95,30.96,30.72,30.73,1183300.0,23.2391,23.2466,23.0664,23.0739,1183300.0
2011-10-25 11:20:00,30.74,30.8,30.7,30.76,587500.0,23.0814,23.1265,23.0514,23.0964,587500.0
2011-10-25 11:25:00,30.75,30.77,30.66,30.73,466600.0,23.0889,23.1039,23.0213,23.0739,466600.0
2011-10-25 11:30:00,30.72,30.75,30.6,30.61,568100.0,23.0664,23.0889,22.9763,22.9838,568100.0
2011-10-25 11:35:00,30.61,30.68,30.55,30.6,792000.0,22.9838,23.0364,22.9387,22.9763,792000.0
2011-10-25 11:40:00,30.59,30.62,30.45,30.52,641500.0,22.9688,22.9913,22.8637,22.9162,641500.0
2011-10-25 11:45:00,30.52,30.63,30.45,30.62,467200.0,22.9162,22.9988,22.8637,22.9913,467200.0
2011-10-25 11:50:00,30.63,30.73,30.58,30.68,491400.0,22.9988,23.0739,22.9613,23.0364,491400.0
2011-10-25 11:55:00,30.68,30.9,30.68,30.89,1104300.0,23.0364,23.2015,23.0364,23.194,1104300.0
2011-10-25 12:00:00,30.89,30.9,30.78,30.86,819100.0,23.194,23.2015,23.1114,23.1715,819100.0
2011-10-25 12:05:00,30.87,31.08,30.86,30.96,565100.0,23.179,23.3367,23.1715,23.2466,565100.0
2011-10-25 12:10:00,30.96,30.98,30.91,30.92,305900.0,23.2466,23.2616,23.209,23.2166,305900.0
2011-10-25 12:15:00,30.92,31.03,30.92,31.03,337500.0,23.2166,23.2992,23.2166,23.2992,337500.0
2011-10-25 12:20:00,31.03,31.07,30.96,30.99,312400.0,23.2992,23.3292,23.2466,23.2691,312400.0
2011-10-25 12:25:00,30.98,31.03,30.94,31.0,210100.0,23.2616,23.2992,23.2316,23.2766,210100.0
2011-10-25 12:30:00,31.01,31.06,31.01,31.02,502900.0,23.2841,23.3217,23.2841,23.2916,502900.0
2011-10-25 12:35:00,31.02,31.1,31.02,31.05,501100.0,23.2916,23.3517,23.2916,23.3142,501100.0
2011-10-25 12:40:00,31.04,31.04,30.98,31.0,335900.0,23.3067,23.3067,23.2616,23.2766,335900.0
2011-10-25 12:45:00,30.99,30.99,30.9,30.92,258300.0,23.2691,23.2691,23.2015,23.2166,258300.0
2011-10-25 12:50:00,30.91,30.96,30.88,30.91,269700.0,23.209,23.2466,23.1865,23.209,269700.0
2011-10-25 12:55:00,30.92,30.98,30.92,30.93,112600.0,23.2166,23.2616,23.2166,23.2241,112600.0
2011-10-25 13:00:00,30.94,31.07,30.94,31.02,719300.0,23.2316,23.3292,23.2316,23.2916,719300.0
2011-10-25 13:05:00,31.02,31.19,31.02,31.17,400300.0,23.2916,23.4193,23.2916,23.4043,400300.0
2011-10-25 13:10:00,31.16,31.19,31.09,31.12,349400.0,23.3968,23.4193,23.3442,23.3667,349400.0
2011-10-25 13:15:00,31.11,31.18,31.07,31.17,395100.0,23.3592,23.4118,23.3292,23.4043,395100.0
2011-10-25 13:20:00,31.16,31.26,31.16,31.23,452700.0,23.3968,23.4718,23.3968,23.4493,452700.0
2011-10-25 13:25:00,31.23,31.26,31.13,31.15,557300.0,23.4493,23.4718,23.3742,23.3893,557300.0
2011-10-25 13:30:00,31.15,31.16,31.08,31.09,508700.0,23.3893,23.3968,23.3367,23.3442,508700.0
2011-10-25 13:35:00,31.09,31.17,31.08,31.08,294200.0,23.3442,23.4043,23.3367,23.3367,294200.0
2011-10-25 13:40:00,31.08,31.09,31.01,31.06,554600.0,23.3367,23.3442,23.2841,23.3217,554600.0
2011-10-25 13:45:00,31.06,31.07,31.0,31.01,982100.0,23.3217,23.3292,23.2766,23.2841,982100.0
2011-10-25 13:50:00,31.0,31.07,30.98,31.0,1089300.0,23.2766,23.3292,23.2616,23.2766,1089300.0
2011-10-25 13:55:00,31.01,31.05,30.99,31.05,347400.0,23.2841,23.3142,23.2691,23.3142,347400.0
2011-10-25 14:00:00,31.04,31.04,30.93,30.96,537300.0,23.3067,23.3067,23.2241,23.2466,537300.0
2011-10-25 14:05:00,30.96,31.07,30.95,31.06,372000.0,23.2466,23.3292,23.2391,23.3217,372000.0
2011-10-25 14:10:00,31.05,31.06,30.99,31.0,365800.0,23.3142,23.3217,23.2691,23.2766,365800.0
2011-10-25 14:15:00,31.0,31.03,30.98,31.0,448600.0,23.2766,23.2992,23.2616,23.2766,448600.0
2011-10-25 14:20:00,31.0,31.02,30.91,31.0,615600.0,23.2766,23.2916,23.209,23.2766,615600.0
2011-10-25 14:25:00,31.0,31.03,30.96,30.97,263500.0,23.2766,23.2992,23.2466,23.2541,263500.0
2011-10-25 14:30:00,30.96,30.99,30.95,30.96,378000.0,23.2466,23.2691,23.2391,23.2466,378000.0
2011-10-25 14:35:00,30.96,30.97,30.84,30.91,518200.0,23.2466,23.2541,23.1565,23.209,518200.0
2011-10-25 14:40:00,30.91,31.04,30.88,31.02,554500.0,23.209,23.3067,23.1865,23.2916,554500.0
2011-10-25 14:45:00,31.02,31.02,30.94,30.95,401500.0,23.2916,23.2916,23.2316,23.2391,401500.0
2011-10-25 14:50:00,30.95,30.97,30.92,30.93,424700.0,23.2391,23.2541,23.2166,23.2241,424700.0
2011-10-25 14:55:00,30.92,30.95,30.89,30.95,682900.0,23.2166,23.2391,23.194,23.2391,682900.0
2011-10-25 15:00:00,30.95,31.02,30.95,30.99,483500.0,23.2391,23.2916,23.2391,23.2691,483500.0
2011-10-25 15:05:00,31.0,31.0,30.93,30.96,299600.0,23.2766,23.2766,23.2241,23.2466,299600.0
2011-10-25 15:10:00,30.96,30.97,30.93,30.94,574100.0,23.2466,23.2541,23.2241,23.2316,574100.0
2011-10-25 15:15:00,30.93,30.95,30.85,30.86,551000.0,23.2241,23.2391,23.164,23.1715,551000.0
2011-10-25 15:20:00,30.86,30.92,30.85,30.88,786200.0,23.1715,23.2166,23.164,23.1865,786200.0
2011-10-25 15:25:00,30.89,30.97,30.88,30.93,836700.0,23.194,23.2541,23.1865,23.2241,836700.0
2011-10-25 15:30:00,30.94,31.02,30.92,30.95,451800.0,23.2316,23.2916,23.2166,23.2391,451800.0
2011-10-25 15:35:00,30.96,30.98,30.87,30.93,737000.0,23.2466,23.2616,23.179,23.2241,737000.0
2011-10-25 15:40:00,30.92,30.95,30.89,30.89,885600.0,23.2166,23.2391,23.194,23.194,885600.0
2011-10-25 15:45:00,30.89,30.92,30.83,30.91,2027700.0,23.194,23.2166,23.149,23.209,2027700.0
2011-10-25 15:50:00,30.92,30.93,30.84,30.9,3343000.0,23.2166,23.2241,23.1565,23.2015,3343000.0
2011-10-25 15:55:00,30.9,30.93,30.83,30.9,4279000.0,23.2015,23.2241,23.149,23.2015,4279000.0
2011-10-26 09:30:00,31.59,31.87,31.52,31.67,1720700.0,23.7196,23.9299,23.6671,23.7797,1720700.0
2011-10-26 09:35:00,31.68,31.76,31.45,31.45,1054400.0,23.7872,23.8473,23.6145,23.6145,1054400.0
2011-10-26 09:40:00,31.46,31.54,31.36,31.44,1314500.0,23.622,23.6821,23.5469,23.607,1314500.0
2011-10-26 09:45:00,31.44,31.52,31.15,31.17,1336000.0,23.607,23.6671,23.3893,23.4043,1336000.0
2011-10-26 09:50:00,31.17,31.28,31.06,31.11,1137100.0,23.4043,23.4869,23.3217,23.3592,1137100.0
2011-10-26 09:55:00,31.11,31.34,31.09,31.28,788200.0,23.3592,23.5319,23.3442,23.4869,788200.0
2011-10-26 10:00:00,31.28,31.38,31.22,31.28,797500.0,23.4869,23.562,23.4418,23.4869,797500.0
2011-10-26 10:05:00,31.26,31.29,30.95,31.04,945300.0,23.4718,23.4944,23.2391,23.3067,945300.0
2011-10-26 10:10:00,31.04,31.07,30.8,30.9,857300.0,23.3067,23.3292,23.1265,23.2015,857300.0
2011-10-26 10:15:00,30.9,30.96,30.83,30.86,561900.0,23.2015,23.2466,23.149,23.1715,561900.0
2011-10-26 10:20:00,30.86,30.95,30.8,30.94,604900.0,23.1715,23.2391,23.1265,23.2316,604900.0
2011-10-26 10:25:00,30.92,31.15,30.9,31.11,768800.0,23.2166,23.3893,23.2015,23.3592,768800.0
2011-10-26 10:30:00,31.11,31.12,30.83,30.93,811000.0,23.3592,23.3667,23.149,23.2241,811000.0
2011-10-26 10:35:00,30.92,31.09,30.86,30.99,632000.0,23.2166,23.3442,23.1715,23.2691,632000.0
2011-10-26 10:40:00,30.99,31.03,30.86,30.88,540600.0,23.2691,23.2992,23.1715,23.1865,540600.0
2011-10-26 10:45:00,30.88,30.89,30.74,30.75,613200.0,23.1865,23.194,23.0814,23.0889,613200.0
2011-10-26 10:50:00,30.75,30.84,30.7,30.76,643500.0,23.0889,23.1565,23.0514,23.0964,643500.0
2011-10-26 10:55:00,30.76,30.95,30.63,30.83,925000.0,23.0964,23.2391,22.9988,23.149,925000.0
2011-10-26 11:00:00,30.83,30.86,30.75,30.8,794100.0,23.149,23.1715,23.0889,23.1265,794100.0
2011-10-26 11:05:00,30.79,30.9,30.72,30.75,682600.0,23.1189,23.2015,23.0664,23.0889,682600.0
2011-10-26 11:10:00,30.75,30.84,30.7,30.74,813400.0,23.0889,23.1565,23.0514,23.0814,813400.0
2011-10-26 11:15:00,30.74,30.79,30.65,30.66,586600.0,23.0814,23.1189,23.0138,23.0213,586600.0
2011-10-26 11:20:00,30.65,30.67,30.53,30.66,1332900.0,23.0138,23.0288,22.9237,23.0213,1332900.0
2011-10-26 11:25:00,30.65,30.82,30.65,30.8,785000.0,23.0138,23.1415,23.0138,23.1265,785000.0
2011-10-26 11:30:00,30.78,30.9,30.73,30.74,661000.0,23.1114,23.2015,23.0739,23.0814,661000.0
2011-10-26 11:35:00,30.75,30.77,30.57,30.58,643100.0,23.0889,23.1039,22.9538,22.9613,643100.0
2011-10-26 11:40:00,30.57,30.7,30.55,30.64,998800.0,22.9538,23.0514,22.9387,23.0063,998800.0
2011-10-26 11:45:00,30.65,30.7,30.55,30.55,1041200.0,23.0138,23.0514,22.9387,22.9387,1041200.0
2011-10-26 11:50:00,30.56,30.6,30.55,30.58,417400.0,22.9462,22.9763,22.9387,22.9613,417400.0
2011-10-26 11:55:00,30.57,30.6,30.4,30.41,786400.0,22.9538,22.9763,22.8261,22.8336,786400.0
2011-10-26 12:00:00,30.41,30.54,30.4,30.54,679800.0,22.8336,22.9312,22.8261,22.9312,679800.0
2011-10-26 12:05:00,30.54,30.62,30.53,30.59,459900.0,22.9312,22.9913,22.9237,22.9688,459900.0
2011-10-26 12:10:00,30.59,30.59,30.43,30.44,539700.0,22.9688,22.9688,22.8486,22.8561,539700.0
2011-10-26 12:15:00,30.44,30.49,30.35,30.37,464700.0,22.8561,22.8937,22.7886,22.8036,464700.0
2011-10-26 12:20:00,30.37,30.44,30.35,30.35,334800.0,22.8036,22.8561,22.7886,22.7886,334800.0
2011-10-26 12:25:00,30.35,30.4,30.31,30.39,485000.0,22.7886,22.8261,22.7585,22.8186,485000.0
2011-10-26 12:30:00,30.38,30.49,30.33,30.49,644500.0,22.8111,22.8937,22.7736,22.8937,644500.0
2011-10-26 12:35:00,30.49,30.57,30.48,30.54,366600.0,22.8937,22.9538,22.8862,22.9312,366600.0
2011-10-26 12:40:00,30.53,30.62,30.49,30.52,437300.0,22.9237,22.9913,22.8937,22.9162,437300.0
2011-10-26 12:45:00,30.52,30.57,30.48,30.53,529400.0,22.9162,22.9538,22.8862,22.9237,529400.0
2011-10-26 12:50:00,30.52,30.53,30.41,30.43,508500.0,22.9162,22.9237,22.8336,22.8486,508500.0
2011-10-26 12:55:00,30.43,30.46,30.3,30.32,423700.0,22.8486,22.8712,22.751,22.766,423700.0
2011-10-26 13:00:00,30.34,30.36,30.29,30.31,638900.0,22.7811,22.7961,22.7435,22.7585,638900.0
2011-10-26 13:05:00,30.31,30.39,30.28,30.29,578900.0,22.7585,22.8186,22.736,22.7435,578900.0
2011-10-26 13:10:00,30.29,30.35,30.27,30.34,266400.0,22.7435,22.7886,22.7285,22.7811,266400.0
2011-10-26 13:15:00,30.34,30.48,30.34,30.47,387000.0,22.7811,22.8862,22.7811,22.8787,387000.0
2011-10-26 13:20:00,30.47,30.53,30.45,30.46,371200.0,22.8787,22.9237,22.8637,22.8712,371200.0
2011-10-26 13:25:00,30.45,30.5,30.4,30.49,267900.0,22.8637,22.9012,22.8261,22.8937,267900.0
2011-10-26 13:30:00,30.5,30.68,30.5,30.65,651400.0,22.9012,23.0364,22.9012,23.0138,651400.0
2011-10-26 13:35:00,30.66,30.85,30.65,30.84,825000.0,23.0213,23.164,23.0138,23.1565,825000.0
2011-10-26 13:40:00,30.84,30.9,30.68,30.7,855700.0,23.1565,23.2015,23.0364,23.0514,855700.0
2011-10-26 13:45:00,30.7,30.82,30.67,30.76,419400.0,23.0514,23.1415,23.0288,23.0964,419400.0
2011-10-26 13:50:00,30.76,30.95,30.71,30.78,744500.0,23.0964,23.2391,23.0589,23.1114,744500.0
2011-10-26 13:55:00,30.77,30.89,30.68,30.84,816600.0,23.1039,23.194,23.0364,23.1565,816600.0
2011-10-26 14:00:00,30.84,30.9,30.77,30.84,660000.0,23.1565,23.2015,23.1039,23.1565,660000.0
2011-10-26 14:05:00,30.83,30.95,30.76,30.94,542100.0,23.149,23.2391,23.0964,23.2316,542100.0
2011-10-26 14:10:00,30.94,30.97,30.83,30.84,798200.0,23.2316,23.2541,23.149,23.1565,798200.0
2011-10-26 14:15:00,30.85,30.85,30.72,30.73,586700.0,23.164,23.164,23.0664,23.0739,586700.0
2011-10-26 14:20:00,30.74,30.77,30.68,30.75,382800.0,23.0814,23.1039,23.0364,23.0889,382800.0
2011-10-26 14:25:00,30.75,30.84,30.71,30.8,310100.0,23.0889,23.1565,23.0589,23.1265,310100.0
2011-10-26 14:30:00,30.8,30.98,30.77,30.95,482000.0,23.1265,23.2616,23.1039,23.2391,482000.0
2011-10-26 14:35:00,30.95,31.11,30.92,31.1,1067700.0,23.2391,23.3592,23.2166,23.3517,1067700.0
2011-10-26 14:40:00,31.1,31.11,30.97,30.99,953100.0,23.3517,23.3592,23.2541,23.2691,953100.0
2011-10-26 14:45:00,30.99,31.05,30.93,31.01,583100.0,23.2691,23.3142,23.2241,23.2841,583100.0
2011-10-26 14:50:00,31.0,31.02,30.9,30.93,400500.0,23.2766,23.2916,23.2015,23.2241,400500.0
2011-10-26 14:55:00,30.93,30.99,30.87,30.95,520300.0,23.2241,23.2691,23.179,23.2391,520300.0
2011-10-26 15:00:00,30.96,31.08,30.96,31.02,443100.0,23.2466,23.3367,23.2466,23.2916,443100.0
2011-10-26 15:05:00,31.04,31.04,30.95,30.98,450900.0,23.3067,23.3067,23.2391,23.2616,450900.0
2011-10-26 15:10:00,30.98,31.13,30.93,31.12,526700.0,23.2616,23.3742,23.2241,23.3667,526700.0
2011-10-26 15:15:00,31.12,31.19,31.09,31.09,916200.0,23.3667,23.4193,23.3442,23.3442,916200.0
2011-10-26 15:20:00,31.09,31.18,31.09,31.12,610300.0,23.3442,23.4118,23.3442,23.3667,610300.0
2011-10-26 15:25:00,31.11,31.28,31.09,31.24,795400.0,23.3592,23.4869,23.3442,23.4568,795400.0
2011-10-26 15:30:00,31.24,31.45,31.18,31.44,1554200.0,23.4568,23.6145,23.4118,23.607,1554200.0
2011-10-26 15:35:00,31.44,31.5,31.31,31.33,1213900.0,23.607,23.6521,23.5094,23.5244,1213900.0
2011-10-26 15:40:00,31.32,31.49,31.31,31.41,1707800.0,23.5169,23.6445,23.5094,23.5845,1707800.0
2011-10-26 15:45:00,31.41,31.42,31.2,31.22,1735100.0,23.5845,23.592,23.4268,23.4418,1735100.0
2011-10-26 15:50:00,31.22,31.28,31.19,31.23,1209900.0,23.4418,23.4869,23.4193,23.4493,1209900.0
2011-10-26 15:55:00,31.23,31.23,31.07,31.18,2710100.0,23.4493,23.4493,23.3292,23.4118,2710100.0
2011-10-27 09:30:00,33.38,34.09,33.31,34.02,6162700.0,25.0637,25.5968,25.0111,25.5442,6162700.0
2011-10-27 09:35:00,34.01,34.1,33.7,33.87,4355200.0,25.5367,25.6043,25.3039,25.4316,4355200.0
2011-10-27 09:40:00,33.88,33.95,33.66,33.67,2863100.0,25.4391,25.4917,25.2739,25.2814,2863100.0
2011-10-27 09:45:00,33.67,33.72,33.31,33.38,3245600.0,25.2814,25.319,25.0111,25.0637,3245600.0
2011-10-27 09:50:00,33.33,33.45,33.28,33.31,2308700.0,25.0261,25.1162,24.9886,25.0111,2308700.0
2011-10-27 09:55:00,33.31,33.41,33.1,33.16,1952600.0,25.0111,25.0862,24.8534,24.8985,1952600.0
2011-10-27 10:00:00,33.14,33.33,33.09,33.27,2382300.0,24.8835,25.0261,24.8459,24.9811,2382300.0
2011-10-27 10:05:00,33.26,33.33,33.04,33.04,1806900.0,24.9736,25.0261,24.8084,24.8084,1806900.0
2011-10-27 10:10:00,33.05,33.11,32.86,33.0,1801700.0,24.8159,24.8609,24.6732,24.7783,1801700.0
2011-10-27 10:15:00,33.0,33.22,32.97,33.21,1510300.0,24.7783,24.9435,24.7558,24.936,1510300.0
2011-10-27 10:20:00,33.2,33.22,33.01,33.03,890200.0,24.9285,24.9435,24.7859,24.8009,890200.0
2011-10-27 10:25:00,33.02,33.07,32.71,32.87,1799700.0,24.7934,24.8309,24.5606,24.6807,1799700.0
2011-10-27 10:30:00,32.87,33.0,32.76,32.93,1162500.0,24.6807,24.7783,24.5981,24.7258,1162500.0
2011-10-27 10:35:00,32.94,33.14,32.88,33.1,1224100.0,24.7333,24.8835,24.6882,24.8534,1224100.0
2011-10-27 10:40:00,33.1,33.22,33.06,33.21,898900.0,24.8534,24.9435,24.8234,24.936,898900.0
2011-10-27 10:45:00,33.22,33.45,33.19,33.37,1475700.0,24.9435,25.1162,24.921,25.0562,1475700.0
2011-10-27 10:50:00,33.37,33.45,33.3,33.45,843800.0,25.0562,25.1162,25.0036,25.1162,843800.0
2011-10-27 10:55:00,33.44,33.47,33.29,33.37,817200.0,25.1087,25.1312,24.9961,25.0562,817200.0
2011-10-27 11:00:00,33.37,33.38,33.24,33.3,779400.0,25.0562,25.0637,24.9586,25.0036,779400.0
2011-10-27 11:05:00,33.31,33.34,33.23,33.24,534800.0,25.0111,25.0336,24.951,24.9586,534800.0
2011-10-27 11:10:00,33.25,33.3,33.19,33.22,670300.0,24.9661,25.0036,24.921,24.9435,670300.0
2011-10-27 11:15:00,33.23,33.4,33.22,33.39,674800.0,24.951,25.0787,24.9435,25.0712,674800.0
2011-10-27 11:20:00,33.39,33.46,33.27,33.29,690100.0,25.0712,25.1237,24.9811,24.9961,690100.0
2011-10-27 11:25:00,33.29,33.41,33.23,33.33,856000.0,24.9961,25.0862,24.951,25.0261,856000.0
2011-10-27 11:30:00,33.33,33.4,33.27,33.39,520600.0,25.0261,25.0787,24.9811,25.0712,520600.0
2011-10-27 11:35:00,33.39,33.48,33.36,33.45,929300.0,25.0712,25.1388,25.0487,25.1162,929300.0
2011-10-27 11:40:00,33.46,33.48,33.38,33.4,902300.0,25.1237,25.1388,25.0637,25.0787,902300.0
2011-10-27 11:45:00,33.39,33.47,33.34,33.39,583000.0,25.0712,25.1312,25.0336,25.0712,583000.0
2011-10-27 11:50:00,33.39,33.5,33.34,33.5,1215300.0,25.0712,25.1538,25.0336,25.1538,1215300.0
2011-10-27 11:55:00,33.5,33.59,33.42,33.55,900800.0,25.1538,25.2214,25.0937,25.1913,900800.0
2011-10-27 12:00:00,33.55,33.77,33.54,33.76,1107000.0,25.1913,25.3565,25.1838,25.349,1107000.0
2011-10-27 12:05:00,33.77,33.8,33.59,33.61,1031900.0,25.3565,25.379,25.2214,25.2364,1031900.0
2011-10-27 12:10:00,33.6,33.77,33.57,33.76,803400.0,25.2289,25.3565,25.2063,25.349,803400.0
2011-10-27 12:15:00,33.77,33.88,33.76,33.87,939700.0,25.3565,25.4391,25.349,25.4316,939700.0
2011-10-27 12:20:00,33.87,33.87,33.62,33.73,1202500.0,25.4316,25.4316,25.2439,25.3265,1202500.0
2011-10-27 12:25:00,33.73,33.81,33.7,33.79,674800.0,25.3265,25.3865,25.3039,25.3715,674800.0
2011-10-27 12:30:00,33.8,33.83,33.76,33.8,455600.0,25.379,25.4016,25.349,25.379,455600.0
2011-10-27 12:35:00,33.81,33.89,33.72,33.73,512000.0,25.3865,25.4466,25.319,25.3265,512000.0
2011-10-27 12:40:00,33.72,33.84,33.69,33.83,631200.0,25.319,25.4091,25.2964,25.4016,631200.0
2011-10-27 12:45:00,33.83,33.88,33.82,33.87,453000.0,25.4016,25.4391,25.394,25.4316,453000.0
2011-10-27 12:50:00,33.86,33.92,33.74,33.75,849400.0,25.4241,25.4691,25.334,25.3415,849400.0
2011-10-27 12:55:00,33.75,33.77,33.69,33.71,664800.0,25.3415,25.3565,25.2964,25.3115,664800.0
2011-10-27 13:00:00,33.71,33.82,33.71,33.78,436300.0,25.3115,25.394,25.3115,25.364,436300.0
2011-10-27 13:05:00,33.79,33.82,33.75,33.75,366100.0,25.3715,25.394,25.3415,25.3415,366100.0
2011-10-27 13:10:00,33.76,33.9,33.75,33.83,814300.0,25.349,25.4541,25.3415,25.4016,814300.0
2011-10-27 13:15:00,33.84,33.86,33.79,33.82,412100.0,25.4091,25.4241,25.3715,25.394,412100.0
2011-10-27 13:20:00,33.81,33.86,33.76,33.79,348400.0,25.3865,25.4241,25.349,25.3715,348400.0
2011-10-27 13:25:00,33.8,33.82,33.75,33.79,342600.0,25.379,25.394,25.3415,25.3715,342600.0
2011-10-27 13:30:00,33.79,33.8,33.72,33.75,352600.0,25.3715,25.379,25.319,25.3415,352600.0
2011-10-27 13:35:00,33.75,33.82,33.73,33.82,523500.0,25.3415,25.394,25.3265,25.394,523500.0
2011-10-27 13:40:00,33.83,33.87,33.82,33.87,484100.0,25.4016,25.4316,25.394,25.4316,484100.0
2011-10-27 13:45:00,33.87,33.98,33.84,33.97,974700.0,25.4316,25.5142,25.4091,25.5067,974700.0
2011-10-27 13:50:00,33.98,34.11,33.97,34.1,2455100.0,25.5142,25.6118,25.5067,25.6043,2455100.0
2011-10-27 13:55:00,34.09,34.16,34.02,34.08,1075300.0,25.5968,25.6493,25.5442,25.5893,1075300.0
2011-10-27 14:00:00,34.08,34.25,34.07,34.24,1454000.0,25.5893,25.7169,25.5818,25.7094,1454000.0
2011-10-27 14:05:00,34.24,34.27,34.07,34.09,1552100.0,25.7094,25.7319,25.5818,25.5968,1552100.0
2011-10-27 14:10:00,34.1,34.1,33.88,34.07,887500.0,25.6043,25.6043,25.4391,25.5818,887500.0
2011-10-27 14:15:00,34.06,34.07,33.9,33.92,831800.0,25.5743,25.5818,25.4541,25.4691,831800.0
2011-10-27 14:20:00,33.92,34.07,33.9,34.03,889900.0,25.4691,25.5818,25.4541,25.5517,889900.0
2011-10-27 14:25:00,34.02,34.15,33.98,34.13,522500.0,25.5442,25.6418,25.5142,25.6268,522500.0
2011-10-27 14:30:00,34.14,34.18,34.06,34.1,615400.0,25.6343,25.6644,25.5743,25.6043,615400.0
2011-10-27 14:35:00,34.09,34.27,34.09,34.25,785700.0,25.5968,25.7319,25.5968,25.7169,785700.0
2011-10-27 14:40:00,34.26,34.27,34.13,34.18,604000.0,25.7244,25.7319,25.6268,25.6644,604000.0
2011-10-27 14:45:00,34.18,34.23,34.12,34.13,601300.0,25.6644,25.7019,25.6193,25.6268,601300.0
2011-10-27 14:50:00,34.12,34.15,34.07,34.12,622400.0,25.6193,25.6418,25.5818,25.6193,622400.0
2011-10-27 14:55:00,34.12,34.22,34.11,34.14,652900.0,25.6193,25.6944,25.6118,25.6343,652900.0
2011-10-27 15:00:00,34.14,34.25,34.12,34.19,668000.0,25.6343,25.7169,25.6193,25.6719,668000.0
2011-10-27 15:05:00,34.19,34.3,34.17,34.21,1015700.0,25.6719,25.7545,25.6568,25.6869,1015700.0
2011-10-27 15:10:00,34.21,34.32,34.2,34.25,844700.0,25.6869,25.7695,25.6794,25.7169,844700.0
2011-10-27 15:15:00,34.25,34.35,34.21,34.34,883400.0,25.7169,25.792,25.6869,25.7845,883400.0
2011-10-27 15:20:00,34.34,34.39,34.29,34.34,1261700.0,25.7845,25.822,25.747,25.7845,1261700.0
2011-10-27 15:25:00,34.34,34.4,34.26,34.3,1327200.0,25.7845,25.8295,25.7244,25.7545,1327200.0
2011-10-27 15:30:00,34.3,34.39,34.26,34.27,1281100.0,25.7545,25.822,25.7244,25.7319,1281100.0
2011-10-27 15:35:00,34.27,34.33,34.18,34.25,1508600.0,25.7319,25.777,25.6644,25.7169,1508600.0
2011-10-27 15:40:00,34.26,34.38,34.25,34.37,1416200.0,25.7244,25.8145,25.7169,25.807,1416200.0
2011-10-27 15:45:00,34.37,34.38,33.93,33.97,2728900.0,25.807,25.8145,25.4766,25.5067,2728900.0
2011-10-27 15:50:00,33.97,34.01,33.91,33.93,2035400.0,25.5067,25.5367,25.4616,25.4766,2035400.0
2011-10-27 15:55:00,33.92,34.15,33.87,34.12,4035800.0,25.4691,25.6418,25.4316,25.6193,4035800.0
2011-10-28 09:30:00,33.55,33.6,33.35,33.54,1785000.0,25.1913,25.2289,25.0411,25.1838,1785000.0
2011-10-28 09:35:00,33.54,33.82,33.42,33.82,1189100.0,25.1838,25.394,25.0937,25.394,1189100.0
2011-10-28 09:40:00,33.81,33.83,33.55,33.66,1075400.0,25.3865,25.4016,25.1913,25.2739,1075400.0
2011-10-28 09:45:00,33.66,33.73,33.31,33.37,1221800.0,25.2739,25.3265,25.0111,25.0562,1221800.0
2011-10-28 09:50:00,33.36,33.42,33.22,33.4,917000.0,25.0487,25.0937,24.9435,25.0787,917000.0
2011-10-28 09:55:00,33.41,33.62,33.37,33.6,1063900.0,25.0862,25.2439,25.0562,25.2289,1063900.0
2011-10-28 10:00:00,33.61,33.62,33.4,33.51,665600.0,25.2364,25.2439,25.0787,25.1613,665600.0
2011-10-28 10:05:00,33.51,33.74,33.45,33.72,829500.0,25.1613,25.334,25.1162,25.319,829500.0
2011-10-28 10:10:00,33.71,33.89,33.68,33.71,890800.0,25.3115,25.4466,25.2889,25.3115,890800.0
2011-10-28 10:15:00,33.72,33.79,33.64,33.75,641200.0,25.319,25.3715,25.2589,25.3415,641200.0
2011-10-28 10:20:00,33.75,33.9,33.73,33.82,975500.0,25.3415,25.4541,25.3265,25.394,975500.0
2011-10-28 10:25:00,33.81,33.95,33.73,33.92,806500.0,25.3865,25.4917,25.3265,25.4691,806500.0
2011-10-28 10:30:00,33.92,33.98,33.7,33.97,527800.0,25.4691,25.5142,25.3039,25.5067,527800.0
2011-10-28 10:35:00,33.98,34.37,33.96,34.36,1828400.0,25.5142,25.807,25.4992,25.7995,1828400.0
2011-10-28 10:40:00,34.36,34.39,34.12,34.21,928000.0,25.7995,25.822,25.6193,25.6869,928000.0
2011-10-28 10:45:00,34.19,34.2,33.94,34.01,840800.0,25.6719,25.6794,25.4842,25.5367,840800.0
2011-10-28 10:50:00,34.01,34.07,33.9,34.07,608300.0,25.5367,25.5818,25.4541,25.5818,608300.0
2011-10-28 10:55:00,34.07,34.18,33.84,34.15,568500.0,25.5818,25.6644,25.4091,25.6418,568500.0
2011-10-28 11:00:00,34.14,34.23,34.12,34.19,550200.0,25.6343,25.7019,25.6193,25.6719,550200.0
2011-10-28 11:05:00,34.2,34.3,34.15,34.25,365400.0,25.6794,25.7545,25.6418,25.7169,365400.0
2011-10-28 11:10:00,34.25,34.27,34.19,34.24,449600.0,25.7169,25.7319,25.6719,25.7094,449600.0
2011-10-28 11:15:00,34.24,34.29,34.0,34.04,907300.0,25.7094,25.747,25.5292,25.5592,907300.0
2011-10-28 11:20:00,34.04,34.15,34.04,34.07,658300.0,25.5592,25.6418,25.5592,25.5818,658300.0
2011-10-28 11:25:00,34.08,34.08,33.9,33.97,577100.0,25.5893,25.5893,25.4541,25.5067,577100.0
2011-10-28 11:30:00,33.97,34.07,33.92,33.96,599300.0,25.5067,25.5818,25.4691,25.4992,599300.0
2011-10-28 11:35:00,33.96,34.05,33.9,33.91,588700.0,25.4992,25.5667,25.4541,25.4616,588700.0
2011-10-28 11:40:00,33.9,33.91,33.66,33.68,1104800.0,25.4541,25.4616,25.2739,25.2889,1104800.0
2011-10-28 11:45:00,33.68,33.76,33.52,33.76,1269200.0,25.2889,25.349,25.1688,25.349,1269200.0
2011-10-28 11:50:00,33.76,33.84,33.73,33.76,389800.0,25.349,25.4091,25.3265,25.349,389800.0
2011-10-28 11:55:00,33.76,33.81,33.68,33.74,411100.0,25.349,25.3865,25.2889,25.334,411100.0
2011-10-28 12:00:00,33.73,33.85,33.71,33.8,394300.0,25.3265,25.4166,25.3115,25.379,394300.0
2011-10-28 12:05:00,33.8,33.86,33.77,33.82,361300.0,25.379,25.4241,25.3565,25.394,361300.0
2011-10-28 12:10:00,33.82,33.92,33.8,33.84,390500.0,25.394,25.4691,25.379,25.4091,390500.0
2011-10-28 12:15:00,33.84,33.87,33.76,33.82,405800.0,25.4091,25.4316,25.349,25.394,405800.0
2011-10-28 12:20:00,33.83,33.89,33.81,33.83,268200.0,25.4016,25.4466,25.3865,25.4016,268200.0
2011-10-28 12:25:00,33.83,33.85,33.72,33.74,301900.0,25.4016,25.4166,25.319,25.334,301900.0
2011-10-28 12:30:00,33.73,33.79,33.71,33.77,362100.0,25.3265,25.3715,25.3115,25.3565,362100.0
2011-10-28 12:35:00,33.78,33.85,33.77,33.83,276700.0,25.364,25.4166,25.3565,25.4016,276700.0
2011-10-28 12:40:00,33.84,33.92,33.84,33.88,258900.0,25.4091,25.4691,25.4091,25.4391,258900.0
2011-10-28 12:45:00,33.87,34.02,33.87,34.01,535300.0,25.4316,25.5442,25.4316,25.5367,535300.0
2011-10-28 12:50:00,34.01,34.01,33.89,33.93,254000.0,25.5367,25.5367,25.4466,25.4766,254000.0
2011-10-28 12:55:00,33.93,34.02,33.9,34.02,334600.0,25.4766,25.5442,25.4541,25.5442,334600.0
2011-10-28 13:00:00,34.02,34.11,34.0,34.08,514300.0,25.5442,25.6118,25.5292,25.5893,514300.0
2011-10-28 13:05:00,34.08,34.09,33.91,33.91,271500.0,25.5893,25.5968,25.4616,25.4616,271500.0
2011-10-28 13:10:00,33.91,33.96,33.88,33.91,343200.0,25.4616,25.4992,25.4391,25.4616,343200.0
2011-10-28 13:15:00,33.9,34.05,33.89,33.99,261400.0,25.4541,25.5667,25.4466,25.5217,261400.0
2011-10-28 13:20:00,34.0,34.14,33.99,34.11,232200.0,25.5292,25.6343,25.5217,25.6118,232200.0
2011-10-28 13:25:00,34.11,34.19,34.11,34.17,428700.0,25.6118,25.6719,25.6118,25.6568,428700.0
2011-10-28 13:30:00,34.17,34.19,34.09,34.1,301400.0,25.6568,25.6719,25.5968,25.6043,301400.0
2011-10-28 13:35:00,34.09,34.17,34.07,34.1,244100.0,25.5968,25.6568,25.5818,25.6043,244100.0
2011-10-28 13:40:00,34.11,34.12,34.03,34.09,451100.0,25.6118,25.6193,25.5517,25.5968,451100.0
2011-10-28 13:45:00,34.09,34.12,34.0,34.0,599600.0,25.5968,25.6193,25.5292,25.5292,599600.0
2011-10-28 13:50:00,34.01,34.1,33.99,34.03,283400.0,25.5367,25.6043,25.5217,25.5517,283400.0
2011-10-28 13:55:00,34.04,34.1,34.0,34.07,221700.0,25.5592,25.6043,25.5292,25.5818,221700.0
2011-10-28 14:00:00,34.07,34.11,34.03,34.07,221200.0,25.5818,25.6118,25.5517,25.5818,221200.0
2011-10-28 14:05:00,34.06,34.15,34.0,34.15,621600.0,25.5743,25.6418,25.5292,25.6418,621600.0
2011-10-28 14:10:00,34.15,34.15,34.03,34.06,280400.0,25.6418,25.6418,25.5517,25.5743,280400.0
2011-10-28 14:15:00,34.06,34.07,33.93,33.99,585700.0,25.5743,25.5818,25.4766,25.5217,585700.0
2011-10-28 14:20:00,34.0,34.0,33.9,33.98,559500.0,25.5292,25.5292,25.4541,25.5142,559500.0
2011-10-28 14:25:00,33.98,33.99,33.93,33.96,264000.0,25.5142,25.5217,25.4766,25.4992,264000.0
2011-10-28 14:30:00,33.96,34.06,33.95,34.01,350200.0,25.4992,25.5743,25.4917,25.5367,350200.0
2011-10-28 14:35:00,34.01,34.04,33.92,33.94,241800.0,25.5367,25.5592,25.4691,25.4842,241800.0
2011-10-28 14:40:00,33.93,34.04,33.93,34.02,261600.0,25.4766,25.5592,25.4766,25.5442,261600.0
2011-10-28 14:45:00,34.03,34.05,33.99,34.01,221100.0,25.5517,25.5667,25.5217,25.5367,221100.0
2011-10-28 14:50:00,34.01,34.02,33.93,33.99,306300.0,25.5367,25.5442,25.4766,25.5217,306300.0
2011-10-28 14:55:00,33.98,34.01,33.85,34.0,539000.0,25.5142,25.5367,25.4166,25.5292,539000.0
2011-10-28 15:00:00,33.99,34.11,33.97,34.09,501000.0,25.5217,25.6118,25.5067,25.5968,501000.0
2011-10-28 15:05:00,34.09,34.16,34.06,34.1,340400.0,25.5968,25.6493,25.5743,25.6043,340400.0
2011-10-28 15:10:00,34.1,34.11,34.01,34.03,449100.0,25.6043,25.6118,25.5367,25.5517,449100.0
2011-10-28 15:15:00,34.02,34.05,33.9,33.96,448400.0,25.5442,25.5667,25.4541,25.4992,448400.0
2011-10-28 15:20:00,33.96,34.08,33.96,34.04,232800.0,25.4992,25.5893,25.4992,25.5592,232800.0
2011-10-28 15:25:00,34.05,34.09,34.0,34.05,259000.0,25.5667,25.5968,25.5292,25.5667,259000.0
2011-10-28 15:30:00,34.05,34.06,33.98,34.06,374700.0,25.5667,25.5743,25.5142,25.5743,374700.0
2011-10-28 15:35:00,34.06,34.14,34.0,34.14,519600.0,25.5743,25.6343,25.5292,25.6343,519600.0
2011-10-28 15:40:00,34.14,34.17,34.07,34.12,696200.0,25.6343,25.6568,25.5818,25.6193,696200.0
2011-10-28 15:45:00,34.13,34.23,34.06,34.19,797200.0,25.6268,25.7019,25.5743,25.6719,797200.0
2011-10-28 15:50:00,34.19,34.25,34.15,34.2,851000.0,25.6719,25.7169,25.6418,25.6794,851000.0
2011-10-28 15:55:00,34.2,34.24,34.16,34.18,2185700.0,25.6794,25.7094,25.6493,25.6644,2185700.0
2011-10-31 09:30:00,33.06,33.07,32.8,32.98,2147500.0,24.8234,24.8309,24.6282,24.7633,2147500.0
2011-10-31 09:35:00,32.98,33.11,32.91,33.11,1028900.0,24.7633,24.8609,24.7108,24.8609,1028900.0
2011-10-31 09:40:00,33.1,33.2,32.9,32.92,1295700.0,24.8534,24.9285,24.7033,24.7183,1295700.0
2011-10-31 09:45:00,32.92,32.97,32.82,32.87,1121900.0,24.7183,24.7558,24.6432,24.6807,1121900.0
2011-10-31 09:50:00,32.87,32.87,32.7,32.73,1571400.0,24.6807,24.6807,24.5531,24.5756,1571400.0
2011-10-31 09:55:00,32.73,32.74,32.5,32.51,1716900.0,24.5756,24.5831,24.4029,24.4104,1716900.0
2011-10-31 10:00:00,32.51,32.52,32.33,32.38,1652600.0,24.4104,24.4179,24.2753,24.3128,1652600.0
2011-10-31 10:05:00,32.38,32.5,32.36,32.43,852000.0,24.3128,24.4029,24.2978,24.3504,852000.0
2011-10-31 10:10:00,32.43,32.58,32.42,32.44,1151800.0,24.3504,24.463,24.3428,24.3579,1151800.0
2011-10-31 10:15:00,32.44,32.5,32.36,32.4,1060900.0,24.3579,24.4029,24.2978,24.3278,1060900.0
2011-10-31 10:20:00,32.41,32.43,32.18,32.19,1324600.0,24.3353,24.3504,24.1626,24.1701,1324600.0
2011-10-31 10:25:00,32.2,32.22,32.04,32.05,1550900.0,24.1777,24.1927,24.0575,24.065,1550900.0
2011-10-31 10:30:00,32.05,32.2,32.02,32.17,1816400.0,24.065,24.1777,24.0425,24.1551,1816400.0
2011-10-31 10:35:00,32.17,32.17,32.02,32.04,1169300.0,24.1551,24.1551,24.0425,24.0575,1169300.0
2011-10-31 10:40:00,32.04,32.13,32.04,32.08,1016400.0,24.0575,24.1251,24.0575,24.0876,1016400.0
2011-10-31 10:45:00,32.08,32.19,32.08,32.15,1088800.0,24.0876,24.1701,24.0876,24.1401,1088800.0
2011-10-31 10:50:00,32.14,32.19,32.02,32.02,1395600.0,24.1326,24.1701,24.0425,24.0425,1395600.0
2011-10-31 10:55:00,32.02,32.12,32.01,32.08,1517800.0,24.0425,24.1176,24.035,24.0876,1517800.0
2011-10-31 11:00:00,32.08,32.28,32.08,32.24,1279200.0,24.0876,24.2377,24.0876,24.2077,1279200.0
2011-10-31 11:05:00,32.24,32.4,32.22,32.36,1240400.0,24.2077,24.3278,24.1927,24.2978,1240400.0
2011-10-31 11:10:00,32.37,32.43,32.21,32.21,679000.0,24.3053,24.3504,24.1852,24.1852,679000.0
2011-10-31 11:15:00,32.21,32.24,32.14,32.16,528800.0,24.1852,24.2077,24.1326,24.1476,528800.0
2011-10-31 11:20:00,32.16,32.28,32.16,32.28,414300.0,24.1476,24.2377,24.1476,24.2377,414300.0
2011-10-31 11:25:00,32.28,32.33,32.22,32.3,558000.0,24.2377,24.2753,24.1927,24.2527,558000.0
2011-10-31 11:30:00,32.3,32.36,32.22,32.24,643300.0,24.2527,24.2978,24.1927,24.2077,643300.0
2011-10-31 11:35:00,32.26,32.34,32.25,32.26,413600.0,24.2227,24.2828,24.2152,24.2227,413600.0
2011-10-31 11:40:00,32.26,32.37,32.25,32.34,298500.0,24.2227,24.3053,24.2152,24.2828,298500.0
2011-10-31 11:45:00,32.34,32.37,32.28,32.31,263400.0,24.2828,24.3053,24.2377,24.2603,263400.0
2011-10-31 11:50:00,32.31,32.36,32.29,32.34,236600.0,24.2603,24.2978,24.2452,24.2828,236600.0
2011-10-31 11:55:00,32.34,32.36,32.25,32.3,445600.0,24.2828,24.2978,24.2152,24.2527,445600.0
2011-10-31 12:00:00,32.3,32.32,32.27,32.32,375100.0,24.2527,24.2678,24.2302,24.2678,375100.0
2011-10-31 12:05:00,32.32,32.36,32.29,32.35,365300.0,24.2678,24.2978,24.2452,24.2903,365300.0
2011-10-31 12:10:00,32.35,32.48,32.34,32.46,650900.0,24.2903,24.3879,24.2828,24.3729,650900.0
2011-10-31 12:15:00,32.46,32.46,32.3,32.31,446700.0,24.3729,24.3729,24.2527,24.2603,446700.0
2011-10-31 12:20:00,32.31,32.37,32.31,32.33,217500.0,24.2603,24.3053,24.2603,24.2753,217500.0
2011-10-31 12:25:00,32.33,32.34,32.22,32.23,304000.0,24.2753,24.2828,24.1927,24.2002,304000.0
2011-10-31 12:30:00,32.23,32.32,32.23,32.24,273900.0,24.2002,24.2678,24.2002,24.2077,273900.0
2011-10-31 12:35:00,32.24,32.29,32.21,32.29,345800.0,24.2077,24.2452,24.1852,24.2452,345800.0
2011-10-31 12:40:00,32.28,32.32,32.26,32.32,151200.0,24.2377,24.2678,24.2227,24.2678,151200.0
2011-10-31 12:45:00,32.31,32.38,32.26,32.34,297600.0,24.2603,24.3128,24.2227,24.2828,297600.0
2011-10-31 12:50:00,32.35,32.39,32.33,32.34,330400.0,24.2903,24.3203,24.2753,24.2828,330400.0
2011-10-31 12:55:00,32.34,32.36,32.3,32.32,229000.0,24.2828,24.2978,24.2527,24.2678,229000.0
2011-10-31 13:00:00,32.32,32.46,32.3,32.41,357600.0,24.2678,24.3729,24.2527,24.3353,357600.0
2011-10-31 13:05:00,32.41,32.51,32.41,32.5,512600.0,24.3353,24.4104,24.3353,24.4029,512600.0
2011-10-31 13:10:00,32.5,32.6,32.49,32.57,354900.0,24.4029,24.478,24.3954,24.4555,354900.0
2011-10-31 13:15:00,32.57,32.62,32.53,32.56,318300.0,24.4555,24.493,24.4254,24.448,318300.0
2011-10-31 13:20:00,32.56,32.56,32.47,32.47,316700.0,24.448,24.448,24.3804,24.3804,316700.0
2011-10-31 13:25:00,32.48,32.48,32.4,32.4,211500.0,24.3879,24.3879,24.3278,24.3278,211500.0
2011-10-31 13:30:00,32.4,32.45,32.35,32.4,348800.0,24.3278,24.3654,24.2903,24.3278,348800.0
2011-10-31 13:35:00,32.39,32.53,32.39,32.51,292100.0,24.3203,24.4254,24.3203,24.4104,292100.0
2011-10-31 13:40:00,32.5,32.53,32.48,32.52,257800.0,24.4029,24.4254,24.3879,24.4179,257800.0
2011-10-31 13:45:00,32.53,32.6,32.48,32.57,275400.0,24.4254,24.478,24.3879,24.4555,275400.0
2011-10-31 13:50:00,32.57,32.59,32.49,32.49,369300.0,24.4555,24.4705,24.3954,24.3954,369300.0
2011-10-31 13:55:00,32.5,32.56,32.46,32.56,322800.0,24.4029,24.448,24.3729,24.448,322800.0
2011-10-31 14:00:00,32.55,32.57,32.51,32.52,261900.0,24.4405,24.4555,24.4104,24.4179,261900.0
2011-10-31 14:05:00,32.52,32.53,32.41,32.42,527300.0,24.4179,24.4254,24.3353,24.3428,527300.0
2011-10-31 14:10:00,32.42,32.45,32.41,32.45,259100.0,24.3428,24.3654,24.3353,24.3654,259100.0
2011-10-31 14:15:00,32.45,32.47,32.41,32.44,247200.0,24.3654,24.3804,24.3353,24.3579,247200.0
2011-10-31 14:20:00,32.45,32.47,32.35,32.35,431600.0,24.3654,24.3804,24.2903,24.2903,431600.0
2011-10-31 14:25:00,32.35,32.42,32.35,32.4,258000.0,24.2903,24.3428,24.2903,24.3278,258000.0
2011-10-31 14:30:00,32.41,32.42,32.35,32.36,288900.0,24.3353,24.3428,24.2903,24.2978,288900.0
2011-10-31 14:35:00,32.35,32.36,32.24,32.28,380500.0,24.2903,24.2978,24.2077,24.2377,380500.0
2011-10-31 14:40:00,32.28,32.29,32.21,32.23,387100.0,24.2377,24.2452,24.1852,24.2002,387100.0
2011-10-31 14:45:00,32.23,32.27,32.2,32.22,416700.0,24.2002,24.2302,24.1777,24.1927,416700.0
2011-10-31 14:50:00,32.23,32.28,32.23,32.27,340000.0,24.2002,24.2377,24.2002,24.2302,340000.0
2011-10-31 14:55:00,32.26,32.3,32.23,32.24,318600.0,24.2227,24.2527,24.2002,24.2077,318600.0
2011-10-31 15:00:00,32.23,32.24,32.12,32.12,606700.0,24.2002,24.2077,24.1176,24.1176,606700.0
2011-10-31 15:05:00,32.12,32.13,32.0,32.01,1056900.0,24.1176,24.1251,24.0275,24.035,1056900.0
2011-10-31 15:10:00,32.0,32.08,31.94,31.97,1300800.0,24.0275,24.0876,23.9824,24.005,1300800.0
2011-10-31 15:15:00,31.97,32.06,31.85,31.88,936500.0,24.005,24.0725,23.9149,23.9374,936500.0
2011-10-31 15:20:00,31.88,31.97,31.84,31.89,710700.0,23.9374,24.005,23.9073,23.9449,710700.0
2011-10-31 15:25:00,31.89,31.9,31.67,31.7,1330600.0,23.9449,23.9524,23.7797,23.8022,1330600.0
2011-10-31 15:30:00,31.69,31.84,31.65,31.8,1009800.0,23.7947,23.9073,23.7647,23.8773,1009800.0
2011-10-31 15:35:00,31.8,31.9,31.77,31.81,875200.0,23.8773,23.9524,23.8548,23.8848,875200.0
2011-10-31 15:40:00,31.81,31.85,31.74,31.74,1216700.0,23.8848,23.9149,23.8323,23.8323,1216700.0
2011-10-31 15:45:00,31.75,31.85,31.62,31.83,2535400.0,23.8398,23.9149,23.7422,23.8998,2535400.0
2011-10-31 15:50:00,31.83,31.93,31.75,31.89,1759700.0,23.8998,23.9749,23.8398,23.9449,1759700.0
2011-10-31 15:55:00,31.89,31.93,31.57,31.61,4230200.0,23.9449,23.9749,23.7046,23.7347,4230200.0
2011-11-01 09:30:00,28.89,29.0,28.4,28.72,5033700.0,21.6923,21.7749,21.3244,21.5647,5033700.0
2011-11-01 09:35:00,28.71,29.0,28.7,28.94,2902400.0,21.5572,21.7749,21.5497,21.7299,2902400.0
2011-11-01 09:40:00,28.93,29.24,28.85,29.03,2752200.0,21.7223,21.9551,21.6623,21.7974,2752200.0
2011-11-01 09:45:00,29.02,29.25,28.95,29.15,1706800.0,21.7899,21.9626,21.7374,21.8875,1706800.0
2011-11-01 09:50:00,29.16,29.35,29.09,29.22,1386600.0,21.895,22.0377,21.8425,21.9401,1386600.0
2011-11-01 09:55:00,29.22,29.79,29.19,29.78,2290900.0,21.9401,22.3681,21.9176,22.3606,2290900.0
2011-11-01 10:00:00,29.78,29.81,29.48,29.77,2085600.0,22.3606,22.3831,22.1353,22.3531,2085600.0
2011-11-01 10:05:00,29.77,29.79,29.61,29.72,1276000.0,22.3531,22.3681,22.2329,22.3155,1276000.0
2011-11-01 10:10:00,29.73,29.98,29.71,29.89,1644300.0,22.323,22.5108,22.308,22.4432,1644300.0
2011-11-01 10:15:00,29.89,29.96,29.83,29.88,963500.0,22.4432,22.4957,22.3981,22.4357,963500.0
2011-11-01 10:20:00,29.88,29.89,29.74,29.82,938100.0,22.4357,22.4432,22.3305,22.3906,938100.0
2011-11-01 10:25:00,29.82,30.27,29.82,30.12,2155800.0,22.3906,22.7285,22.3906,22.6159,2155800.0
2011-11-01 10:30:00,30.13,30.27,30.03,30.23,840800.0,22.6234,22.7285,22.5483,22.6985,840800.0
2011-11-01 10:35:00,30.22,30.26,30.12,30.23,665200.0,22.691,22.721,22.6159,22.6985,665200.0
2011-11-01 10:40:00,30.22,30.23,29.97,29.98,806400.0,22.691,22.6985,22.5032,22.5108,806400.0
2011-11-01 10:45:00,29.98,29.99,29.75,29.8,1192300.0,22.5108,22.5183,22.3381,22.3756,1192300.0
2011-11-01 10:50:00,29.82,29.94,29.77,29.78,789400.0,22.3906,22.4807,22.3531,22.3606,789400.0
2011-11-01 10:55:00,29.77,29.89,29.52,29.53,1117100.0,22.3531,22.4432,22.1654,22.1729,1117100.0
2011-11-01 11:00:00,29.53,29.65,29.45,29.46,1069100.0,22.1729,22.263,22.1128,22.1203,1069100.0
2011-11-01 11:05:00,29.46,29.62,29.4,29.58,628600.0,22.1203,22.2404,22.0753,22.2104,628600.0
2011-11-01 11:10:00,29.59,29.79,29.58,29.71,602900.0,22.2179,22.3681,22.2104,22.308,602900.0
2011-11-01 11:15:00,29.71,29.8,29.7,29.73,594700.0,22.308,22.3756,22.3005,22.323,594700.0
2011-11-01 11:20:00,29.73,29.74,29.58,29.58,487800.0,22.323,22.3305,22.2104,22.2104,487800.0
2011-11-01 11:25:00,29.58,29.61,29.53,29.61,524900.0,22.2104,22.2329,22.1729,22.2329,524900.0
2011-11-01 11:30:00,29.61,29.63,29.3,29.31,1052300.0,22.2329,22.2479,22.0002,22.0077,1052300.0
2011-11-01 11:35:00,29.3,29.43,29.27,29.33,1156700.0,22.0002,22.0978,21.9776,22.0227,1156700.0
2011-11-01 11:40:00,29.33,29.43,29.3,29.32,520600.0,22.0227,22.0978,22.0002,22.0152,520600.0
2011-11-01 11:45:00,29.32,29.37,29.22,29.3,875000.0,22.0152,22.0527,21.9401,22.0002,875000.0
2011-11-01 11:50:00,29.3,29.31,29.07,29.26,1497200.0,22.0002,22.0077,21.8275,21.9701,1497200.0
2011-11-01 11:55:00,29.26,29.38,29.23,29.31,521200.0,21.9701,22.0602,21.9476,22.0077,521200.0
2011-11-01 12:00:00,29.31,29.31,29.12,29.19,684900.0,22.0077,22.0077,21.865,21.9176,684900.0
2011-11-01 12:05:00,29.19,29.38,29.17,29.3,536300.0,21.9176,22.0602,21.9026,22.0002,536300.0
2011-11-01 12:10:00,29.3,29.43,29.29,29.3,693500.0,22.0002,22.0978,21.9927,22.0002,693500.0
2011-11-01 12:15:00,29.3,29.3,29.16,29.21,650100.0,22.0002,22.0002,21.895,21.9326,650100.0
2011-11-01 12:20:00,29.2,29.22,29.12,29.21,494600.0,21.9251,21.9401,21.865,21.9326,494600.0
2011-11-01 12:25:00,29.21,29.3,29.2,29.26,447400.0,21.9326,22.0002,21.9251,21.9701,447400.0
2011-11-01 12:30:00,29.26,29.32,29.2,29.31,578000.0,21.9701,22.0152,21.9251,22.0077,578000.0
2011-11-01 12:35:00,29.31,29.39,29.29,29.36,601600.0,22.0077,22.0677,21.9927,22.0452,601600.0
2011-11-01 12:40:00,29.36,29.38,29.21,29.25,471900.0,22.0452,22.0602,21.9326,21.9626,471900.0
2011-11-01 12:45:00,29.25,29.29,29.15,29.18,383200.0,21.9626,21.9927,21.8875,21.9101,383200.0
2011-11-01 12:50:00,29.18,29.18,29.02,29.04,863300.0,21.9101,21.9101,21.7899,21.8049,863300.0
2011-11-01 12:55:00,29.05,29.08,29.04,29.05,741500.0,21.8125,21.835,21.8049,21.8125,741500.0
2011-11-01 13:00:00,29.06,29.07,29.03,29.04,587300.0,21.82,21.8275,21.7974,21.8049,587300.0
2011-11-01 13:05:00,29.04,29.09,29.03,29.04,787200.0,21.8049,21.8425,21.7974,21.8049,787200.0
2011-11-01 13:10:00,29.05,29.08,29.03,29.04,307100.0,21.8125,21.835,21.7974,21.8049,307100.0
2011-11-01 13:15:00,29.05,29.17,29.04,29.13,760300.0,21.8125,21.9026,21.8049,21.8725,760300.0
2011-11-01 13:20:00,29.13,29.14,28.9,28.92,1106000.0,21.8725,21.88,21.6998,21.7148,1106000.0
2011-11-01 13:25:00,28.92,29.2,28.9,29.15,1900900.0,21.7148,21.9251,21.6998,21.8875,1900900.0
2011-11-01 13:30:00,29.14,29.3,29.09,29.18,2004300.0,21.88,22.0002,21.8425,21.9101,2004300.0
2011-11-01 13:35:00,29.17,29.34,29.12,29.12,1854800.0,21.9026,22.0302,21.865,21.865,1854800.0
2011-11-01 13:40:00,29.13,29.4,29.12,29.39,629900.0,21.8725,22.0753,21.865,22.0677,629900.0
2011-11-01 13:45:00,29.39,29.54,29.32,29.34,1285400.0,22.0677,22.1804,22.0152,22.0302,1285400.0
2011-11-01 13:50:00,29.35,29.43,29.18,29.21,903100.0,22.0377,22.0978,21.9101,21.9326,903100.0
2011-11-01 13:55:00,29.21,29.24,29.06,29.19,791800.0,21.9326,21.9551,21.82,21.9176,791800.0
2011-11-01 14:00:00,29.2,29.28,29.09,29.21,561400.0,21.9251,21.9851,21.8425,21.9326,561400.0
2011-11-01 14:05:00,29.2,29.4,29.19,29.38,611600.0,21.9251,22.0753,21.9176,22.0602,611600.0
2011-11-01 14:10:00,29.37,29.51,29.34,29.5,1075200.0,22.0527,22.1578,22.0302,22.1503,1075200.0
2011-11-01 14:15:00,29.5,29.51,29.37,29.46,845400.0,22.1503,22.1578,22.0527,22.1203,845400.0
2011-11-01 14:20:00,29.47,29.75,29.46,29.73,911000.0,22.1278,22.3381,22.1203,22.323,911000.0
2011-11-01 14:25:00,29.73,29.94,29.71,29.78,1238400.0,22.323,22.4807,22.308,22.3606,1238400.0
2011-11-01 14:30:00,29.79,29.87,29.68,29.83,1083500.0,22.3681,22.4282,22.2855,22.3981,1083500.0
2011-11-01 14:35:00,29.82,29.83,29.61,29.71,685300.0,22.3906,22.3981,22.2329,22.308,685300.0
2011-11-01 14:40:00,29.7,29.79,29.65,29.75,487100.0,22.3005,22.3681,22.263,22.3381,487100.0
2011-11-01 14:45:00,29.74,29.82,29.69,29.7,516600.0,22.3305,22.3906,22.293,22.3005,516600.0
2011-11-01 14:50:00,29.69,29.79,29.5,29.57,700000.0,22.293,22.3681,22.1503,22.2029,700000.0
2011-11-01 14:55:00,29.56,29.57,29.41,29.48,738900.0,22.1954,22.2029,22.0828,22.1353,738900.0
2011-11-01 15:00:00,29.48,29.52,29.26,29.33,869800.0,22.1353,22.1654,21.9701,22.0227,869800.0
2011-11-01 15:05:00,29.33,29.34,29.21,29.26,871100.0,22.0227,22.0302,21.9326,21.9701,871100.0
2011-11-01 15:10:00,29.25,29.39,29.21,29.36,633000.0,21.9626,22.0677,21.9326,22.0452,633000.0
2011-11-01 15:15:00,29.37,29.41,29.15,29.3,760900.0,22.0527,22.0828,21.8875,22.0002,760900.0
2011-11-01 15:20:00,29.3,29.34,29.16,29.2,569500.0,22.0002,22.0302,21.895,21.9251,569500.0
2011-11-01 15:25:00,29.2,29.33,29.2,29.31,578000.0,21.9251,22.0227,21.9251,22.0077,578000.0
2011-11-01 15:30:00,29.31,29.5,29.29,29.43,834200.0,22.0077,22.1503,21.9927,22.0978,834200.0
2011-11-01 15:35:00,29.44,29.6,29.43,29.6,853100.0,22.1053,22.2254,22.0978,22.2254,853100.0
2011-11-01 15:40:00,29.59,29.6,29.3,29.31,1209500.0,22.2179,22.2254,22.0002,22.0077,1209500.0
2011-11-01 15:45:00,29.31,29.34,29.02,29.17,1882200.0,22.0077,22.0302,21.7899,21.9026,1882200.0
2011-11-01 15:50:00,29.16,29.17,29.0,29.1,1866300.0,21.895,21.9026,21.7749,21.85,1866300.0
2011-11-01 15:55:00,29.1,29.22,29.08,29.19,3115900.0,21.85,21.9401,21.835,21.9176,3115900.0
2011-11-02 09:30:00,30.25,30.38,30.0,30.01,1939400.0,22.7135,22.8111,22.5258,22.5333,1939400.0
2011-11-02 09:35:00,30.01,30.08,29.78,29.79,1211300.0,22.5333,22.5858,22.3606,22.3681,1211300.0
2011-11-02 09:40:00,29.79,30.06,29.79,30.06,1061000.0,22.3681,22.5708,22.3681,22.5708,1061000.0
2011-11-02 09:45:00,30.05,30.1,29.87,29.9,909800.0,22.5633,22.6009,22.4282,22.4507,909800.0
2011-11-02 09:50:00,29.91,29.95,29.8,29.91,620000.0,22.4582,22.4882,22.3756,22.4582,620000.0
2011-11-02 09:55:00,29.91,29.92,29.82,29.9,493500.0,22.4582,22.4657,22.3906,22.4507,493500.0
2011-11-02 10:00:00,29.89,30.04,29.89,29.94,705900.0,22.4432,22.5558,22.4432,22.4807,705900.0
2011-11-02 10:05:00,29.94,29.98,29.91,29.97,399500.0,22.4807,22.5108,22.4582,22.5032,399500.0
2011-11-02 10:10:00,29.97,30.04,29.93,30.04,713100.0,22.5032,22.5558,22.4732,22.5558,713100.0
2011-11-02 10:15:00,30.04,30.08,29.98,30.06,567900.0,22.5558,22.5858,22.5108,22.5708,567900.0
2011-11-02 10:20:00,30.07,30.1,29.99,30.1,521900.0,22.5783,22.6009,22.5183,22.6009,521900.0
2011-11-02 10:25:00,30.1,30.18,30.09,30.15,513000.0,22.6009,22.6609,22.5933,22.6384,513000.0
2011-11-02 10:30:00,30.15,30.16,30.08,30.12,467600.0,22.6384,22.6459,22.5858,22.6159,467600.0
2011-11-02 10:35:00,30.13,30.17,30.06,30.14,414200.0,22.6234,22.6534,22.5708,22.6309,414200.0
2011-11-02 10:40:00,30.14,30.15,30.09,30.14,384300.0,22.6309,22.6384,22.5933,22.6309,384300.0
2011-11-02 10:45:00,30.13,30.25,30.12,30.24,498800.0,22.6234,22.7135,22.6159,22.706,498800.0
2011-11-02 10:50:00,30.25,30.3,30.21,30.27,642300.0,22.7135,22.751,22.6834,22.7285,642300.0
2011-11-02 10:55:00,30.27,30.31,30.14,30.18,825800.0,22.7285,22.7585,22.6309,22.6609,825800.0
2011-11-02 11:00:00,30.18,30.26,30.18,30.23,270400.0,22.6609,22.721,22.6609,22.6985,270400.0
2011-11-02 11:05:00,30.23,30.31,30.23,30.25,286800.0,22.6985,22.7585,22.6985,22.7135,286800.0
2011-11-02 11:10:00,30.26,30.27,30.21,30.23,207700.0,22.721,22.7285,22.6834,22.6985,207700.0
2011-11-02 11:15:00,30.22,30.27,30.22,30.25,765200.0,22.691,22.7285,22.691,22.7135,765200.0
2011-11-02 11:20:00,30.24,30.25,30.2,30.25,415800.0,22.706,22.7135,22.6759,22.7135,415800.0
2011-11-02 11:25:00,30.25,30.25,30.15,30.19,559600.0,22.7135,22.7135,22.6384,22.6684,559600.0
2011-11-02 11:30:00,30.19,30.21,30.11,30.11,393700.0,22.6684,22.6834,22.6084,22.6084,393700.0
2011-11-02 11:35:00,30.11,30.13,30.08,30.09,487900.0,22.6084,22.6234,22.5858,22.5933,487900.0
2011-11-02 11:40:00,30.1,30.13,30.08,30.08,332900.0,22.6009,22.6234,22.5858,22.5858,332900.0
2011-11-02 11:45:00,30.08,30.15,30.06,30.11,288700.0,22.5858,22.6384,22.5708,22.6084,288700.0
2011-11-02 11:50:00,30.11,30.13,30.08,30.11,203400.0,22.6084,22.6234,22.5858,22.6084,203400.0
2011-11-02 11:55:00,30.11,30.16,30.1,30.13,144800.0,22.6084,22.6459,22.6009,22.6234,144800.0
2011-11-02 12:00:00,30.12,30.14,30.08,30.14,176600.0,22.6159,22.6309,22.5858,22.6309,176600.0
2011-11-02 12:05:00,30.14,30.15,30.07,30.08,186400.0,22.6309,22.6384,22.5783,22.5858,186400.0
2011-11-02 12:10:00,30.09,30.17,30.09,30.14,177000.0,22.5933,22.6534,22.5933,22.6309,177000.0
2011-11-02 12:15:00,30.14,30.16,30.08,30.1,277000.0,22.6309,22.6459,22.5858,22.6009,277000.0
2011-11-02 12:20:00,30.1,30.13,30.07,30.11,212300.0,22.6009,22.6234,22.5783,22.6084,212300.0
2011-11-02 12:25:00,30.11,30.15,30.11,30.14,232300.0,22.6084,22.6384,22.6084,22.6309,232300.0
2011-11-02 12:30:00,30.14,30.18,30.03,30.03,340200.0,22.6309,22.6609,22.5483,22.5483,340200.0
2011-11-02 12:35:00,30.03,30.14,30.0,30.09,475600.0,22.5483,22.6309,22.5258,22.5933,475600.0
2011-11-02 12:40:00,30.1,30.24,30.08,30.09,912000.0,22.6009,22.706,22.5858,22.5933,912000.0
2011-11-02 12:45:00,30.09,30.09,29.93,29.93,553200.0,22.5933,22.5933,22.4732,22.4732,553200.0
2011-11-02 12:50:00,29.93,30.01,29.93,30.0,311000.0,22.4732,22.5333,22.4732,22.5258,311000.0
2011-11-02 12:55:00,30.0,30.01,29.86,29.88,590300.0,22.5258,22.5333,22.4206,22.4357,590300.0
2011-11-02 13:00:00,29.88,29.89,29.71,29.74,1117100.0,22.4357,22.4432,22.308,22.3305,1117100.0
2011-11-02 13:05:00,29.73,29.82,29.68,29.75,534500.0,22.323,22.3906,22.2855,22.3381,534500.0
2011-11-02 13:10:00,29.75,29.85,29.74,29.81,338000.0,22.3381,22.4131,22.3305,22.3831,338000.0
2011-11-02 13:15:00,29.82,29.83,29.71,29.72,344000.0,22.3906,22.3981,22.308,22.3155,344000.0
2011-11-02 13:20:00,29.72,29.72,29.45,29.46,1283000.0,22.3155,22.3155,22.1128,22.1203,1283000.0
2011-11-02 13:25:00,29.45,29.7,29.45,29.69,688000.0,22.1128,22.3005,22.1128,22.293,688000.0
2011-11-02 13:30:00,29.69,29.76,29.66,29.69,540000.0,22.293,22.3456,22.2705,22.293,540000.0
2011-11-02 13:35:00,29.7,29.74,29.63,29.63,344300.0,22.3005,22.3305,22.2479,22.2479,344300.0
2011-11-02 13:40:00,29.64,29.71,29.58,29.71,483500.0,22.2555,22.308,22.2104,22.308,483500.0
2011-11-02 13:45:00,29.71,29.83,29.71,29.79,502600.0,22.308,22.3981,22.308,22.3681,502600.0
2011-11-02 13:50:00,29.79,29.8,29.63,29.65,337200.0,22.3681,22.3756,22.2479,22.263,337200.0
2011-11-02 13:55:00,29.64,29.65,29.55,29.55,289600.0,22.2555,22.263,22.1879,22.1879,289600.0
2011-11-02 14:00:00,29.55,29.56,29.5,29.55,670200.0,22.1879,22.1954,22.1503,22.1879,670200.0
2011-11-02 14:05:00,29.55,29.63,29.51,29.55,563100.0,22.1879,22.2479,22.1578,22.1879,563100.0
2011-11-02 14:10:00,29.56,29.57,29.46,29.47,555100.0,22.1954,22.2029,22.1203,22.1278,555100.0
2011-11-02 14:15:00,29.47,29.54,29.45,29.45,665300.0,22.1278,22.1804,22.1128,22.1128,665300.0
2011-11-02 14:20:00,29.45,29.55,29.43,29.45,527100.0,22.1128,22.1879,22.0978,22.1128,527100.0
2011-11-02 14:25:00,29.45,29.51,29.45,29.48,397100.0,22.1128,22.1578,22.1128,22.1353,397100.0
2011-11-02 14:30:00,29.48,29.58,29.46,29.56,510300.0,22.1353,22.2104,22.1203,22.1954,510300.0
2011-11-02 14:35:00,29.57,29.67,29.56,29.61,622100.0,22.2029,22.278,22.1954,22.2329,622100.0
2011-11-02 14:40:00,29.6,29.62,29.53,29.55,235700.0,22.2254,22.2404,22.1729,22.1879,235700.0
2011-11-02 14:45:00,29.55,29.62,29.54,29.6,392400.0,22.1879,22.2404,22.1804,22.2254,392400.0
2011-11-02 14:50:00,29.6,29.66,29.6,29.61,679100.0,22.2254,22.2705,22.2254,22.2329,679100.0
2011-11-02 14:55:00,29.61,29.73,29.61,29.7,624300.0,22.2329,22.323,22.2329,22.3005,624300.0
2011-11-02 15:00:00,29.7,29.71,29.58,29.62,534000.0,22.3005,22.308,22.2104,22.2404,534000.0
2011-11-02 15:05:00,29.63,29.82,29.63,29.78,809500.0,22.2479,22.3906,22.2479,22.3606,809500.0
2011-11-02 15:10:00,29.78,29.79,29.73,29.76,508100.0,22.3606,22.3681,22.323,22.3456,508100.0
2011-11-02 15:15:00,29.77,29.8,29.68,29.79,332900.0,22.3531,22.3756,22.2855,22.3681,332900.0
2011-11-02 15:20:00,29.8,29.94,29.79,29.88,890700.0,22.3756,22.4807,22.3681,22.4357,890700.0
2011-11-02 15:25:00,29.88,29.91,29.83,29.86,584600.0,22.4357,22.4582,22.3981,22.4206,584600.0
2011-11-02 15:30:00,29.87,29.93,29.64,29.71,795900.0,22.4282,22.4732,22.2555,22.308,795900.0
2011-11-02 15:35:00,29.72,29.77,29.67,29.69,666100.0,22.3155,22.3531,22.278,22.293,666100.0
2011-11-02 15:40:00,29.7,29.78,29.63,29.64,990800.0,22.3005,22.3606,22.2479,22.2555,990800.0
2011-11-02 15:45:00,29.64,29.66,29.55,29.59,1242300.0,22.2555,22.2705,22.1879,22.2179,1242300.0
2011-11-02 15:50:00,29.59,29.75,29.59,29.75,1159100.0,22.2179,22.3381,22.2179,22.3381,1159100.0
2011-11-02 15:55:00,29.75,29.88,29.74,29.81,2663100.0,22.3381,22.4357,22.3305,22.3831,2663100.0
2011-11-03 09:30:00,30.66,30.97,30.59,30.6,1968200.0,23.0288,23.2617,22.9762,22.9837,1968200.0
2011-11-03 09:35:00,30.6,30.63,30.37,30.52,1654100.0,22.9837,23.0063,22.811,22.9237,1654100.0
2011-11-03 09:40:00,30.52,30.53,30.29,30.34,1290200.0,22.9237,22.9312,22.7509,22.7885,1290200.0
2011-11-03 09:45:00,30.33,30.42,30.3,30.34,880000.0,22.7809,22.8485,22.7584,22.7885,880000.0
2011-11-03 09:50:00,30.34,30.35,30.05,30.13,1085000.0,22.7885,22.796,22.5706,22.6307,1085000.0
2011-11-03 09:55:00,30.13,30.17,29.99,30.05,931900.0,22.6307,22.6608,22.5256,22.5706,931900.0
2011-11-03 10:00:00,30.06,30.08,29.29,29.43,2589400.0,22.5782,22.5932,21.9998,22.105,2589400.0
2011-11-03 10:05:00,29.43,29.84,29.35,29.77,1405200.0,22.105,22.4129,22.0449,22.3603,1405200.0
2011-11-03 10:10:00,29.76,29.93,29.68,29.92,812500.0,22.3528,22.4805,22.2927,22.473,812500.0
2011-11-03 10:15:00,29.92,30.07,29.85,29.99,1019600.0,22.473,22.5857,22.4204,22.5256,1019600.0
2011-11-03 10:20:00,29.99,30.02,29.8,29.84,530000.0,22.5256,22.5481,22.3829,22.4129,530000.0
2011-11-03 10:25:00,29.86,29.99,29.71,29.73,702400.0,22.4279,22.5256,22.3153,22.3303,702400.0
2011-11-03 10:30:00,29.72,29.89,29.72,29.84,390800.0,22.3228,22.4505,22.3228,22.4129,390800.0
2011-11-03 10:35:00,29.83,29.87,29.66,29.72,459700.0,22.4054,22.4354,22.2777,22.3228,459700.0
2011-11-03 10:40:00,29.72,30.12,29.72,30.06,1078200.0,22.3228,22.6232,22.3228,22.5782,1078200.0
2011-11-03 10:45:00,30.07,30.29,30.07,30.14,947100.0,22.5857,22.7509,22.5857,22.6382,947100.0
2011-11-03 10:50:00,30.15,30.22,30.04,30.13,658600.0,22.6458,22.6983,22.5631,22.6307,658600.0
2011-11-03 10:55:00,30.13,30.2,30.04,30.04,502000.0,22.6307,22.6833,22.5631,22.5631,502000.0
2011-11-03 11:00:00,30.04,30.08,29.86,29.92,681900.0,22.5631,22.5932,22.4279,22.473,681900.0
2011-11-03 11:05:00,29.92,29.94,29.79,29.88,817600.0,22.473,22.488,22.3754,22.443,817600.0
2011-11-03 11:10:00,29.88,30.04,29.88,30.0,368600.0,22.443,22.5631,22.443,22.5331,368600.0
2011-11-03 11:15:00,30.0,30.14,29.99,30.14,526200.0,22.5331,22.6382,22.5256,22.6382,526200.0
2011-11-03 11:20:00,30.14,30.2,30.11,30.17,416500.0,22.6382,22.6833,22.6157,22.6608,416500.0
2011-11-03 11:25:00,30.17,30.19,30.1,30.14,261300.0,22.6608,22.6758,22.6082,22.6382,261300.0
2011-11-03 11:30:00,30.15,30.2,30.09,30.19,343500.0,22.6458,22.6833,22.6007,22.6758,343500.0
2011-11-03 11:35:00,30.19,30.2,30.06,30.08,312000.0,22.6758,22.6833,22.5782,22.5932,312000.0
2011-11-03 11:40:00,30.08,30.11,30.03,30.07,202000.0,22.5932,22.6157,22.5556,22.5857,202000.0
2011-11-03 11:45:00,30.06,30.1,30.0,30.09,303400.0,22.5782,22.6082,22.5331,22.6007,303400.0
2011-11-03 11:50:00,30.08,30.14,30.04,30.14,337000.0,22.5932,22.6382,22.5631,22.6382,337000.0
2011-11-03 11:55:00,30.13,30.14,29.98,29.99,281900.0,22.6307,22.6382,22.5181,22.5256,281900.0
2011-11-03 12:00:00,30.0,30.05,29.96,30.05,252900.0,22.5331,22.5706,22.503,22.5706,252900.0
2011-11-03 12:05:00,30.04,30.1,29.99,30.06,364200.0,22.5631,22.6082,22.5256,22.5782,364200.0
2011-11-03 12:10:00,30.06,30.17,30.06,30.12,410900.0,22.5782,22.6608,22.5782,22.6232,410900.0
2011-11-03 12:15:00,30.12,30.14,30.06,30.06,318600.0,22.6232,22.6382,22.5782,22.5782,318600.0
2011-11-03 12:20:00,30.07,30.13,30.02,30.07,305900.0,22.5857,22.6307,22.5481,22.5857,305900.0
2011-11-03 12:25:00,30.07,30.18,30.06,30.18,255700.0,22.5857,22.6683,22.5782,22.6683,255700.0
2011-11-03 12:30:00,30.18,30.18,30.13,30.14,322800.0,22.6683,22.6683,22.6307,22.6382,322800.0
2011-11-03 12:35:00,30.14,30.14,30.04,30.06,331500.0,22.6382,22.6382,22.5631,22.5782,331500.0
2011-11-03 12:40:00,30.06,30.11,30.05,30.09,242100.0,22.5782,22.6157,22.5706,22.6007,242100.0
2011-11-03 12:45:00,30.1,30.28,30.09,30.27,539800.0,22.6082,22.7434,22.6007,22.7359,539800.0
2011-11-03 12:50:00,30.28,30.3,30.22,30.29,466000.0,22.7434,22.7584,22.6983,22.7509,466000.0
2011-11-03 12:55:00,30.29,30.35,30.29,30.33,515000.0,22.7509,22.796,22.7509,22.7809,515000.0
2011-11-03 13:00:00,30.33,30.35,30.28,30.29,435400.0,22.7809,22.796,22.7434,22.7509,435400.0
2011-11-03 13:05:00,30.29,30.37,30.29,30.36,318900.0,22.7509,22.811,22.7509,22.8035,318900.0
2011-11-03 13:10:00,30.36,30.45,30.36,30.38,638100.0,22.8035,22.8711,22.8035,22.8185,638100.0
2011-11-03 13:15:00,30.38,30.41,30.34,30.39,363400.0,22.8185,22.841,22.7885,22.826,363400.0
2011-11-03 13:20:00,30.4,30.41,30.29,30.33,336300.0,22.8335,22.841,22.7509,22.7809,336300.0
2011-11-03 13:25:00,30.34,30.38,30.3,30.33,314700.0,22.7885,22.8185,22.7584,22.7809,314700.0
2011-11-03 13:30:00,30.33,30.37,30.3,30.36,375300.0,22.7809,22.811,22.7584,22.8035,375300.0
2011-11-03 13:35:00,30.35,30.45,30.31,30.43,405500.0,22.796,22.8711,22.7659,22.8561,405500.0
2011-11-03 13:40:00,30.43,30.48,30.41,30.45,444600.0,22.8561,22.8936,22.841,22.8711,444600.0
2011-11-03 13:45:00,30.45,30.7,30.45,30.67,1037200.0,22.8711,23.0589,22.8711,23.0363,1037200.0
2011-11-03 13:50:00,30.67,30.69,30.56,30.61,691800.0,23.0363,23.0513,22.9537,22.9913,691800.0
2011-11-03 13:55:00,30.62,30.63,30.48,30.5,597400.0,22.9988,23.0063,22.8936,22.9086,597400.0
2011-11-03 14:00:00,30.5,30.58,30.46,30.57,422000.0,22.9086,22.9687,22.8786,22.9612,422000.0
2011-11-03 14:05:00,30.57,30.65,30.52,30.61,658700.0,22.9612,23.0213,22.9237,22.9913,658700.0
2011-11-03 14:10:00,30.63,30.69,30.59,30.68,772300.0,23.0063,23.0513,22.9762,23.0438,772300.0
2011-11-03 14:15:00,30.68,30.71,30.61,30.64,772400.0,23.0438,23.0664,22.9913,23.0138,772400.0
2011-11-03 14:20:00,30.65,30.67,30.55,30.6,562800.0,23.0213,23.0363,22.9462,22.9837,562800.0
2011-11-03 14:25:00,30.59,30.61,30.54,30.59,284600.0,22.9762,22.9913,22.9387,22.9762,284600.0
2011-11-03 14:30:00,30.59,30.69,30.59,30.65,472800.0,22.9762,23.0513,22.9762,23.0213,472800.0
2011-11-03 14:35:00,30.66,30.69,30.63,30.69,319500.0,23.0288,23.0513,23.0063,23.0513,319500.0
2011-11-03 14:40:00,30.68,30.69,30.62,30.62,387200.0,23.0438,23.0513,22.9988,22.9988,387200.0
2011-11-03 14:45:00,30.62,30.65,30.52,30.54,429500.0,22.9988,23.0213,22.9237,22.9387,429500.0
2011-11-03 14:50:00,30.55,30.6,30.53,30.55,430100.0,22.9462,22.9837,22.9312,22.9462,430100.0
2011-11-03 14:55:00,30.56,30.64,30.55,30.61,303300.0,22.9537,23.0138,22.9462,22.9913,303300.0
2011-11-03 15:00:00,30.61,30.74,30.61,30.74,519200.0,22.9913,23.0889,22.9913,23.0889,519200.0
2011-11-03 15:05:00,30.74,30.8,30.69,30.79,719200.0,23.0889,23.134,23.0513,23.1265,719200.0
2011-11-03 15:10:00,30.79,30.83,30.72,30.77,643200.0,23.1265,23.1565,23.0739,23.1114,643200.0
2011-11-03 15:15:00,30.76,30.84,30.75,30.8,520900.0,23.1039,23.164,23.0964,23.134,520900.0
2011-11-03 15:20:00,30.8,30.89,30.75,30.89,530300.0,23.134,23.2016,23.0964,23.2016,530300.0
2011-11-03 15:25:00,30.89,30.99,30.85,30.99,1053400.0,23.2016,23.2767,23.1715,23.2767,1053400.0
2011-11-03 15:30:00,30.98,31.1,30.97,31.01,1253600.0,23.2692,23.3593,23.2617,23.2917,1253600.0
2011-11-03 15:35:00,31.01,31.1,30.92,30.96,1226700.0,23.2917,23.3593,23.2241,23.2541,1226700.0
2011-11-03 15:40:00,30.96,31.08,30.88,31.02,1267300.0,23.2541,23.3443,23.1941,23.2992,1267300.0
2011-11-03 15:45:00,31.03,31.05,30.83,30.96,1507000.0,23.3067,23.3217,23.1565,23.2541,1507000.0
2011-11-03 15:50:00,30.96,31.04,30.92,30.95,1972900.0,23.2541,23.3142,23.2241,23.2466,1972900.0
2011-11-03 15:55:00,30.96,31.04,30.82,30.84,4465300.0,23.2541,23.3142,23.149,23.164,4465300.0
2011-11-04 09:30:00,30.55,30.6,30.22,30.26,1430100.0,22.9462,22.9837,22.6983,22.7284,1430100.0
2011-11-04 09:35:00,30.26,30.5,30.26,30.39,719400.0,22.7284,22.9086,22.7284,22.826,719400.0
2011-11-04 09:40:00,30.38,30.47,30.17,30.26,1113500.0,22.8185,22.8861,22.6608,22.7284,1113500.0
2011-11-04 09:45:00,30.23,30.43,30.23,30.37,666100.0,22.7058,22.8561,22.7058,22.811,666100.0
2011-11-04 09:50:00,30.39,30.48,30.26,30.33,606500.0,22.826,22.8936,22.7284,22.7809,606500.0
2011-11-04 09:55:00,30.32,30.42,30.15,30.2,806700.0,22.7734,22.8485,22.6458,22.6833,806700.0
2011-11-04 10:00:00,30.2,30.22,30.1,30.21,1140600.0,22.6833,22.6983,22.6082,22.6908,1140600.0
2011-11-04 10:05:00,30.21,30.22,30.13,30.18,544500.0,22.6908,22.6983,22.6307,22.6683,544500.0
2011-11-04 10:10:00,30.19,30.26,30.16,30.19,528200.0,22.6758,22.7284,22.6533,22.6758,528200.0
2011-11-04 10:15:00,30.19,30.24,30.12,30.16,424600.0,22.6758,22.7134,22.6232,22.6533,424600.0
2011-11-04 10:20:00,30.15,30.18,30.09,30.18,959900.0,22.6458,22.6683,22.6007,22.6683,959900.0
2011-11-04 10:25:00,30.18,30.24,30.15,30.21,389800.0,22.6683,22.7134,22.6458,22.6908,389800.0
2011-11-04 10:30:00,30.22,30.22,30.11,30.12,431800.0,22.6983,22.6983,22.6157,22.6232,431800.0
2011-11-04 10:35:00,30.12,30.14,30.03,30.07,440300.0,22.6232,22.6382,22.5556,22.5857,440300.0
2011-11-04 10:40:00,30.07,30.16,30.04,30.15,555200.0,22.5857,22.6533,22.5631,22.6458,555200.0
2011-11-04 10:45:00,30.15,30.2,30.12,30.19,337600.0,22.6458,22.6833,22.6232,22.6758,337600.0
2011-11-04 10:50:00,30.2,30.2,30.12,30.17,287300.0,22.6833,22.6833,22.6232,22.6608,287300.0
2011-11-04 10:55:00,30.16,30.19,30.14,30.18,303200.0,22.6533,22.6758,22.6382,22.6683,303200.0
2011-11-04 11:00:00,30.18,30.24,30.16,30.18,423200.0,22.6683,22.7134,22.6533,22.6683,423200.0
2011-11-04 11:05:00,30.18,30.21,30.12,30.15,324600.0,22.6683,22.6908,22.6232,22.6458,324600.0
2011-11-04 11:10:00,30.14,30.23,30.14,30.22,483000.0,22.6382,22.7058,22.6382,22.6983,483000.0
2011-11-04 11:15:00,30.22,30.23,30.1,30.1,683700.0,22.6983,22.7058,22.6082,22.6082,683700.0
2011-11-04 11:20:00,30.1,30.16,30.03,30.12,551700.0,22.6082,22.6533,22.5556,22.6232,551700.0
2011-11-04 11:25:00,30.12,30.17,30.08,30.11,444400.0,22.6232,22.6608,22.5932,22.6157,444400.0
2011-11-04 11:30:00,30.11,30.12,30.05,30.09,399400.0,22.6157,22.6232,22.5706,22.6007,399400.0
2011-11-04 11:35:00,30.09,30.1,30.01,30.09,258200.0,22.6007,22.6082,22.5406,22.6007,258200.0
2011-11-04 11:40:00,30.1,30.11,30.03,30.09,217100.0,22.6082,22.6157,22.5556,22.6007,217100.0
2011-11-04 11:45:00,30.09,30.16,30.05,30.08,334200.0,22.6007,22.6533,22.5706,22.5932,334200.0
2011-11-04 11:50:00,30.08,30.11,30.04,30.08,171400.0,22.5932,22.6157,22.5631,22.5932,171400.0
2011-11-04 11:55:00,30.09,30.13,30.07,30.12,195000.0,22.6007,22.6307,22.5857,22.6232,195000.0
2011-11-04 12:00:00,30.11,30.16,30.1,30.11,228500.0,22.6157,22.6533,22.6082,22.6157,228500.0
2011-11-04 12:05:00,30.1,30.16,30.1,30.12,251500.0,22.6082,22.6533,22.6082,22.6232,251500.0
2011-11-04 12:10:00,30.12,30.16,30.11,30.15,199600.0,22.6232,22.6533,22.6157,22.6458,199600.0
2011-11-04 12:15:00,30.15,30.16,30.11,30.15,203900.0,22.6458,22.6533,22.6157,22.6458,203900.0
2011-11-04 12:20:00,30.15,30.16,30.11,30.12,202600.0,22.6458,22.6533,22.6157,22.6232,202600.0
2011-11-04 12:25:00,30.13,30.2,30.13,30.17,408200.0,22.6307,22.6833,22.6307,22.6608,408200.0
2011-11-04 12:30:00,30.18,30.2,30.16,30.16,241600.0,22.6683,22.6833,22.6533,22.6533,241600.0
2011-11-04 12:35:00,30.16,30.17,30.09,30.1,398400.0,22.6533,22.6608,22.6007,22.6082,398400.0
2011-11-04 12:40:00,30.1,30.13,30.02,30.03,274800.0,22.6082,22.6307,22.5481,22.5556,274800.0
2011-11-04 12:45:00,30.02,30.07,30.02,30.07,149400.0,22.5481,22.5857,22.5481,22.5857,149400.0
2011-11-04 12:50:00,30.06,30.11,30.04,30.06,194300.0,22.5782,22.6157,22.5631,22.5782,194300.0
2011-11-04 12:55:00,30.07,30.1,30.05,30.08,276100.0,22.5857,22.6082,22.5706,22.5932,276100.0
2011-11-04 13:00:00,30.09,30.12,30.08,30.09,144900.0,22.6007,22.6232,22.5932,22.6007,144900.0
2011-11-04 13:05:00,30.09,30.19,30.08,30.18,304100.0,22.6007,22.6758,22.5932,22.6683,304100.0
2011-11-04 13:10:00,30.19,30.29,30.18,30.22,671200.0,22.6758,22.7509,22.6683,22.6983,671200.0
2011-11-04 13:15:00,30.22,30.27,30.19,30.23,532500.0,22.6983,22.7359,22.6758,22.7058,532500.0
2011-11-04 13:20:00,30.24,30.29,30.22,30.27,318400.0,22.7134,22.7509,22.6983,22.7359,318400.0
2011-11-04 13:25:00,30.27,30.3,30.23,30.26,208300.0,22.7359,22.7584,22.7058,22.7284,208300.0
2011-11-04 13:30:00,30.26,30.27,30.2,30.24,120700.0,22.7284,22.7359,22.6833,22.7134,120700.0
2011-11-04 13:35:00,30.24,30.26,30.17,30.18,238300.0,22.7134,22.7284,22.6608,22.6683,238300.0
2011-11-04 13:40:00,30.19,30.34,30.17,30.33,442400.0,22.6758,22.7885,22.6608,22.7809,442400.0
2011-11-04 13:45:00,30.33,30.45,30.28,30.39,788600.0,22.7809,22.8711,22.7434,22.826,788600.0
2011-11-04 13:50:00,30.38,30.42,30.33,30.35,372300.0,22.8185,22.8485,22.7809,22.796,372300.0
2011-11-04 13:55:00,30.35,30.37,30.29,30.32,325700.0,22.796,22.811,22.7509,22.7734,325700.0
2011-11-04 14:00:00,30.31,30.32,30.25,30.28,201700.0,22.7659,22.7734,22.7209,22.7434,201700.0
2011-11-04 14:05:00,30.27,30.34,30.27,30.32,331800.0,22.7359,22.7885,22.7359,22.7734,331800.0
2011-11-04 14:10:00,30.31,30.32,30.28,30.31,176500.0,22.7659,22.7734,22.7434,22.7659,176500.0
2011-11-04 14:15:00,30.3,30.33,30.28,30.32,185700.0,22.7584,22.7809,22.7434,22.7734,185700.0
2011-11-04 14:20:00,30.32,30.36,30.29,30.33,312400.0,22.7734,22.8035,22.7509,22.7809,312400.0
2011-11-04 14:25:00,30.33,30.38,30.32,30.34,394200.0,22.7809,22.8185,22.7734,22.7885,394200.0
2011-11-04 14:30:00,30.34,30.4,30.28,30.29,417800.0,22.7885,22.8335,22.7434,22.7509,417800.0
2011-11-04 14:35:00,30.28,30.29,30.15,30.16,478000.0,22.7434,22.7509,22.6458,22.6533,478000.0
2011-11-04 14:40:00,30.16,30.21,30.16,30.2,249200.0,22.6533,22.6908,22.6533,22.6833,249200.0
2011-11-04 14:45:00,30.18,30.3,30.18,30.26,535700.0,22.6683,22.7584,22.6683,22.7284,535700.0
2011-11-04 14:50:00,30.26,30.26,30.18,30.2,230100.0,22.7284,22.7284,22.6683,22.6833,230100.0
2011-11-04 14:55:00,30.2,30.22,30.16,30.2,281200.0,22.6833,22.6983,22.6533,22.6833,281200.0
2011-11-04 15:00:00,30.21,30.24,30.18,30.19,201900.0,22.6908,22.7134,22.6683,22.6758,201900.0
2011-11-04 15:05:00,30.19,30.19,30.08,30.08,534600.0,22.6758,22.6758,22.5932,22.5932,534600.0
2011-11-04 15:10:00,30.09,30.1,30.04,30.1,415100.0,22.6007,22.6082,22.5631,22.6082,415100.0
2011-11-04 15:15:00,30.1,30.15,30.09,30.15,324700.0,22.6082,22.6458,22.6007,22.6458,324700.0
2011-11-04 15:20:00,30.14,30.14,30.06,30.11,294100.0,22.6382,22.6382,22.5782,22.6157,294100.0
2011-11-04 15:25:00,30.13,30.21,30.12,30.21,536500.0,22.6307,22.6908,22.6232,22.6908,536500.0
2011-11-04 15:30:00,30.21,30.29,30.17,30.27,762000.0,22.6908,22.7509,22.6608,22.7359,762000.0
2011-11-04 15:35:00,30.26,30.27,30.18,30.2,425300.0,22.7284,22.7359,22.6683,22.6833,425300.0
2011-11-04 15:40:00,30.21,30.31,30.2,30.31,713800.0,22.6908,22.7659,22.6833,22.7659,713800.0
2011-11-04 15:45:00,30.31,30.43,30.31,30.32,933800.0,22.7659,22.8561,22.7659,22.7734,933800.0
2011-11-04 15:50:00,30.31,30.32,30.18,30.24,1038100.0,22.7659,22.7734,22.6683,22.7134,1038100.0
2011-11-04 15:55:00,30.23,30.36,30.2,30.34,1753100.0,22.7058,22.8035,22.6833,22.7885,1753100.0
2011-11-07 09:30:00,30.34,30.45,30.25,30.36,887500.0,22.7885,22.8711,22.7209,22.8035,887500.0
2011-11-07 09:35:00,30.37,30.65,30.33,30.5,1335800.0,22.811,23.0213,22.7809,22.9086,1335800.0
2011-11-07 09:40:00,30.49,30.5,30.35,30.46,696500.0,22.9011,22.9086,22.796,22.8786,696500.0
2011-11-07 09:45:00,30.47,30.57,30.44,30.5,694100.0,22.8861,22.9612,22.8636,22.9086,694100.0
2011-11-07 09:50:00,30.5,30.57,30.47,30.57,674500.0,22.9086,22.9612,22.8861,22.9612,674500.0
2011-11-07 09:55:00,30.56,30.58,30.42,30.46,494000.0,22.9537,22.9687,22.8485,22.8786,494000.0
2011-11-07 10:00:00,30.47,30.49,30.3,30.34,656700.0,22.8861,22.9011,22.7584,22.7885,656700.0
2011-11-07 10:05:00,30.35,30.47,30.33,30.46,570700.0,22.796,22.8861,22.7809,22.8786,570700.0
2011-11-07 10:10:00,30.47,30.48,30.33,30.35,582600.0,22.8861,22.8936,22.7809,22.796,582600.0
2011-11-07 10:15:00,30.34,30.38,30.26,30.29,795100.0,22.7885,22.8185,22.7284,22.7509,795100.0
2011-11-07 10:20:00,30.3,30.33,30.15,30.21,652400.0,22.7584,22.7809,22.6458,22.6908,652400.0
2011-11-07 10:25:00,30.22,30.22,30.13,30.18,413800.0,22.6983,22.6983,22.6307,22.6683,413800.0
2011-11-07 10:30:00,30.19,30.23,30.08,30.2,579400.0,22.6758,22.7058,22.5932,22.6833,579400.0
2011-11-07 10:35:00,30.19,30.22,30.1,30.18,312800.0,22.6758,22.6983,22.6082,22.6683,312800.0
2011-11-07 10:40:00,30.18,30.27,30.11,30.24,333100.0,22.6683,22.7359,22.6157,22.7134,333100.0
2011-11-07 10:45:00,30.24,30.24,30.15,30.21,420800.0,22.7134,22.7134,22.6458,22.6908,420800.0
2011-11-07 10:50:00,30.21,30.24,30.11,30.12,333700.0,22.6908,22.7134,22.6157,22.6232,333700.0
2011-11-07 10:55:00,30.12,30.2,30.09,30.17,308600.0,22.6232,22.6833,22.6007,22.6608,308600.0
2011-11-07 11:00:00,30.16,30.24,30.12,30.22,447900.0,22.6533,22.7134,22.6232,22.6983,447900.0
2011-11-07 11:05:00,30.22,30.28,30.2,30.21,423400.0,22.6983,22.7434,22.6833,22.6908,423400.0
2011-11-07 11:10:00,30.22,30.29,30.18,30.21,262100.0,22.6983,22.7509,22.6683,22.6908,262100.0
2011-11-07 11:15:00,30.21,30.28,30.18,30.2,226200.0,22.6908,22.7434,22.6683,22.6833,226200.0
2011-11-07 11:20:00,30.19,30.22,30.12,30.19,356500.0,22.6758,22.6983,22.6232,22.6758,356500.0
2011-11-07 11:25:00,30.19,30.21,30.08,30.14,352000.0,22.6758,22.6908,22.5932,22.6382,352000.0
2011-11-07 11:30:00,30.14,30.15,30.08,30.11,481700.0,22.6382,22.6458,22.5932,22.6157,481700.0
2011-11-07 11:35:00,30.11,30.13,30.05,30.13,341300.0,22.6157,22.6307,22.5706,22.6307,341300.0
2011-11-07 11:40:00,30.13,30.15,30.02,30.1,427500.0,22.6307,22.6458,22.5481,22.6082,427500.0
2011-11-07 11:45:00,30.09,30.14,30.07,30.1,171400.0,22.6007,22.6382,22.5857,22.6082,171400.0
2011-11-07 11:50:00,30.1,30.14,30.06,30.08,271100.0,22.6082,22.6382,22.5782,22.5932,271100.0
2011-11-07 11:55:00,30.08,30.08,30.02,30.04,336500.0,22.5932,22.5932,22.5481,22.5631,336500.0
2011-11-07 12:00:00,30.03,30.08,30.0,30.07,370400.0,22.5556,22.5932,22.5331,22.5857,370400.0
2011-11-07 12:05:00,30.07,30.13,30.07,30.11,329900.0,22.5857,22.6307,22.5857,22.6157,329900.0
2011-11-07 12:10:00,30.11,30.17,30.07,30.08,294600.0,22.6157,22.6608,22.5857,22.5932,294600.0
2011-11-07 12:15:00,30.08,30.08,29.97,29.98,581900.0,22.5932,22.5932,22.5106,22.5181,581900.0
2011-11-07 12:20:00,29.98,29.99,29.86,29.88,537300.0,22.5181,22.5256,22.4279,22.443,537300.0
2011-11-07 12:25:00,29.88,29.9,29.8,29.86,374600.0,22.443,22.458,22.3829,22.4279,374600.0
2011-11-07 12:30:00,29.85,29.86,29.8,29.83,379100.0,22.4204,22.4279,22.3829,22.4054,379100.0
2011-11-07 12:35:00,29.83,29.87,29.82,29.86,211000.0,22.4054,22.4354,22.3979,22.4279,211000.0
2011-11-07 12:40:00,29.87,29.95,29.86,29.93,223400.0,22.4354,22.4955,22.4279,22.4805,223400.0
2011-11-07 12:45:00,29.94,30.0,29.92,29.96,244300.0,22.488,22.5331,22.473,22.503,244300.0
2011-11-07 12:50:00,29.96,29.99,29.93,29.95,317300.0,22.503,22.5256,22.4805,22.4955,317300.0
2011-11-07 12:55:00,29.95,29.96,29.92,29.93,127200.0,22.4955,22.503,22.473,22.4805,127200.0
2011-11-07 13:00:00,29.94,29.95,29.9,29.91,169600.0,22.488,22.4955,22.458,22.4655,169600.0
2011-11-07 13:05:00,29.9,29.91,29.86,29.88,186000.0,22.458,22.4655,22.4279,22.443,186000.0
2011-11-07 13:10:00,29.89,29.99,29.88,29.99,281400.0,22.4505,22.5256,22.443,22.5256,281400.0
2011-11-07 13:15:00,29.99,30.02,29.96,30.0,179500.0,22.5256,22.5481,22.503,22.5331,179500.0
2011-11-07 13:20:00,30.01,30.04,29.99,30.0,196200.0,22.5406,22.5631,22.5256,22.5331,196200.0
2011-11-07 13:25:00,29.99,30.03,29.95,30.03,138400.0,22.5256,22.5556,22.4955,22.5556,138400.0
2011-11-07 13:30:00,30.02,30.05,30.0,30.04,170200.0,22.5481,22.5706,22.5331,22.5631,170200.0
2011-11-07 13:35:00,30.04,30.04,29.95,29.96,153400.0,22.5631,22.5631,22.4955,22.503,153400.0
2011-11-07 13:40:00,29.96,30.01,29.95,30.01,65900.0,22.503,22.5406,22.4955,22.5406,65900.0
2011-11-07 13:45:00,30.01,30.02,29.97,29.99,97600.0,22.5406,22.5481,22.5106,22.5256,97600.0
2011-11-07 13:50:00,29.99,30.01,29.98,30.01,71000.0,22.5256,22.5406,22.5181,22.5406,71000.0
2011-11-07 13:55:00,30.0,30.23,30.0,30.21,754900.0,22.5331,22.7058,22.5331,22.6908,754900.0
2011-11-07 14:00:00,30.2,30.35,30.18,30.33,715300.0,22.6833,22.796,22.6683,22.7809,715300.0
2011-11-07 14:05:00,30.33,30.37,30.22,30.26,496300.0,22.7809,22.811,22.6983,22.7284,496300.0
2011-11-07 14:10:00,30.27,30.39,30.26,30.26,286900.0,22.7359,22.826,22.7284,22.7284,286900.0
2011-11-07 14:15:00,30.27,30.32,30.25,30.29,198900.0,22.7359,22.7734,22.7209,22.7509,198900.0
2011-11-07 14:20:00,30.29,30.4,30.28,30.38,340800.0,22.7509,22.8335,22.7434,22.8185,340800.0
2011-11-07 14:25:00,30.38,30.4,30.32,30.35,360700.0,22.8185,22.8335,22.7734,22.796,360700.0
2011-11-07 14:30:00,30.35,30.37,30.3,30.32,203800.0,22.796,22.811,22.7584,22.7734,203800.0
2011-11-07 14:35:00,30.32,30.37,30.3,30.36,174700.0,22.7734,22.811,22.7584,22.8035,174700.0
2011-11-07 14:40:00,30.36,30.36,30.29,30.3,335500.0,22.8035,22.8035,22.7509,22.7584,335500.0
2011-11-07 14:45:00,30.3,30.32,30.28,30.28,270700.0,22.7584,22.7734,22.7434,22.7434,270700.0
2011-11-07 14:50:00,30.29,30.36,30.27,30.35,394400.0,22.7509,22.8035,22.7359,22.796,394400.0
2011-11-07 14:55:00,30.35,30.39,30.34,30.38,296100.0,22.796,22.826,22.7885,22.8185,296100.0
2011-11-07 15:00:00,30.39,30.39,30.34,30.38,348100.0,22.826,22.826,22.7885,22.8185,348100.0
2011-11-07 15:05:00,30.38,30.45,30.37,30.42,267500.0,22.8185,22.8711,22.811,22.8485,267500.0
2011-11-07 15:10:00,30.43,30.5,30.43,30.46,271700.0,22.8561,22.9086,22.8561,22.8786,271700.0
2011-11-07 15:15:00,30.47,30.47,30.37,30.37,365400.0,22.8861,22.8861,22.811,22.811,365400.0
2011-11-07 15:20:00,30.37,30.47,30.36,30.46,413900.0,22.811,22.8861,22.8035,22.8786,413900.0
2011-11-07 15:25:00,30.46,30.5,30.4,30.4,384200.0,22.8786,22.9086,22.8335,22.8335,384200.0
2011-11-07 15:30:00,30.4,30.44,30.34,30.35,536300.0,22.8335,22.8636,22.7885,22.796,536300.0
2011-11-07 15:35:00,30.36,30.49,30.35,30.48,455600.0,22.8035,22.9011,22.796,22.8936,455600.0
2011-11-07 15:40:00,30.48,30.51,30.42,30.48,870600.0,22.8936,22.9161,22.8485,22.8936,870600.0
2011-11-07 15:45:00,30.48,30.5,30.46,30.48,750100.0,22.8936,22.9086,22.8786,22.8936,750100.0
2011-11-07 15:50:00,30.48,30.62,30.46,30.54,1375400.0,22.8936,22.9988,22.8786,22.9387,1375400.0
2011-11-07 15:55:00,30.54,30.57,30.51,30.56,1507800.0,22.9387,22.9612,22.9161,22.9537,1507800.0
2011-11-08 09:30:00,31.06,31.19,31.02,31.13,1190000.0,23.3293,23.4269,23.2992,23.3818,1190000.0
2011-11-08 09:35:00,31.13,31.16,31.0,31.04,1080900.0,23.3818,23.4044,23.2842,23.3142,1080900.0
2011-11-08 09:40:00,31.04,31.09,30.83,31.04,809100.0,23.3142,23.3518,23.1565,23.3142,809100.0
2011-11-08 09:45:00,31.05,31.12,31.01,31.05,775000.0,23.3217,23.3743,23.2917,23.3217,775000.0
2011-11-08 09:50:00,31.05,31.17,31.05,31.12,459500.0,23.3217,23.4119,23.3217,23.3743,459500.0
2011-11-08 09:55:00,31.12,31.28,31.12,31.28,1175100.0,23.3743,23.4945,23.3743,23.4945,1175100.0
2011-11-08 10:00:00,31.27,31.3,31.15,31.16,813200.0,23.487,23.5095,23.3969,23.4044,813200.0
2011-11-08 10:05:00,31.16,31.18,31.07,31.08,909100.0,23.4044,23.4194,23.3368,23.3443,909100.0
2011-11-08 10:10:00,31.08,31.15,30.94,31.04,914900.0,23.3443,23.3969,23.2391,23.3142,914900.0
2011-11-08 10:15:00,31.03,31.18,30.98,31.17,753300.0,23.3067,23.4194,23.2692,23.4119,753300.0
2011-11-08 10:20:00,31.17,31.18,31.08,31.11,746200.0,23.4119,23.4194,23.3443,23.3668,746200.0
2011-11-08 10:25:00,31.1,31.1,30.9,31.0,696400.0,23.3593,23.3593,23.2091,23.2842,696400.0
2011-11-08 10:30:00,30.99,31.05,30.92,30.99,566500.0,23.2767,23.3217,23.2241,23.2767,566500.0
2011-11-08 10:35:00,30.98,31.08,30.96,31.05,746500.0,23.2692,23.3443,23.2541,23.3217,746500.0
2011-11-08 10:40:00,31.05,31.1,31.01,31.07,367300.0,23.3217,23.3593,23.2917,23.3368,367300.0
2011-11-08 10:45:00,31.07,31.11,30.99,30.99,408700.0,23.3368,23.3668,23.2767,23.2767,408700.0
2011-11-08 10:50:00,30.99,31.05,30.93,31.05,411100.0,23.2767,23.3217,23.2316,23.3217,411100.0
2011-11-08 10:55:00,31.05,31.08,30.96,31.0,334000.0,23.3217,23.3443,23.2541,23.2842,334000.0
2011-11-08 11:00:00,30.99,31.05,30.94,30.96,385000.0,23.2767,23.3217,23.2391,23.2541,385000.0
2011-11-08 11:05:00,30.95,31.03,30.88,30.89,585200.0,23.2466,23.3067,23.1941,23.2016,585200.0
2011-11-08 11:10:00,30.9,30.93,30.84,30.88,561600.0,23.2091,23.2316,23.164,23.1941,561600.0
2011-11-08 11:15:00,30.88,30.92,30.76,30.79,655900.0,23.1941,23.2241,23.1039,23.1265,655900.0
2011-11-08 11:20:00,30.79,30.8,30.65,30.67,643100.0,23.1265,23.134,23.0213,23.0363,643100.0
2011-11-08 11:25:00,30.67,30.75,30.63,30.71,326600.0,23.0363,23.0964,23.0063,23.0664,326600.0
2011-11-08 11:30:00,30.71,30.78,30.68,30.75,374300.0,23.0664,23.1189,23.0438,23.0964,374300.0
2011-11-08 11:35:00,30.74,30.76,30.67,30.7,422400.0,23.0889,23.1039,23.0363,23.0589,422400.0
2011-11-08 11:40:00,30.71,30.77,30.67,30.76,271300.0,23.0664,23.1114,23.0363,23.1039,271300.0
2011-11-08 11:45:00,30.76,30.79,30.73,30.78,223800.0,23.1039,23.1265,23.0814,23.1189,223800.0
2011-11-08 11:50:00,30.78,30.79,30.74,30.76,165200.0,23.1189,23.1265,23.0889,23.1039,165200.0
2011-11-08 11:55:00,30.76,30.77,30.69,30.72,217800.0,23.1039,23.1114,23.0513,23.0739,217800.0
2011-11-08 12:00:00,30.71,30.79,30.65,30.78,297100.0,23.0664,23.1265,23.0213,23.1189,297100.0
2011-11-08 12:05:00,30.78,30.85,30.76,30.84,315900.0,23.1189,23.1715,23.1039,23.164,315900.0
2011-11-08 12:10:00,30.84,30.85,30.8,30.82,189100.0,23.164,23.1715,23.134,23.149,189100.0
2011-11-08 12:15:00,30.82,30.86,30.8,30.84,123500.0,23.149,23.179,23.134,23.164,123500.0
2011-11-08 12:20:00,30.85,30.89,30.81,30.81,125400.0,23.1715,23.2016,23.1415,23.1415,125400.0
2011-11-08 12:25:00,30.8,30.85,30.79,30.84,130900.0,23.134,23.1715,23.1265,23.164,130900.0
2011-11-08 12:30:00,30.84,30.88,30.84,30.87,198500.0,23.164,23.1941,23.164,23.1865,198500.0
2011-11-08 12:35:00,30.87,30.9,30.83,30.89,312800.0,23.1865,23.2091,23.1565,23.2016,312800.0
2011-11-08 12:40:00,30.9,30.92,30.84,30.85,209300.0,23.2091,23.2241,23.164,23.1715,209300.0
2011-11-08 12:45:00,30.86,30.88,30.8,30.81,172300.0,23.179,23.1941,23.134,23.1415,172300.0
2011-11-08 12:50:00,30.82,30.83,30.76,30.77,201000.0,23.149,23.1565,23.1039,23.1114,201000.0
2011-11-08 12:55:00,30.77,30.83,30.77,30.8,94900.0,23.1114,23.1565,23.1114,23.134,94900.0
2011-11-08 13:00:00,30.8,30.85,30.79,30.84,156600.0,23.134,23.1715,23.1265,23.164,156600.0
2011-11-08 13:05:00,30.84,30.84,30.78,30.78,78900.0,23.164,23.164,23.1189,23.1189,78900.0
2011-11-08 13:10:00,30.78,30.79,30.75,30.75,122400.0,23.1189,23.1265,23.0964,23.0964,122400.0
2011-11-08 13:15:00,30.75,30.8,30.73,30.79,154800.0,23.0964,23.134,23.0814,23.1265,154800.0
2011-11-08 13:20:00,30.78,30.85,30.76,30.84,139200.0,23.1189,23.1715,23.1039,23.164,139200.0
2011-11-08 13:25:00,30.84,30.9,30.84,30.88,265900.0,23.164,23.2091,23.164,23.1941,265900.0
2011-11-08 13:30:00,30.88,30.9,30.86,30.87,198800.0,23.1941,23.2091,23.179,23.1865,198800.0
2011-11-08 13:35:00,30.88,30.92,30.85,30.92,200900.0,23.1941,23.2241,23.1715,23.2241,200900.0
2011-11-08 13:40:00,30.92,30.96,30.9,30.91,397500.0,23.2241,23.2541,23.2091,23.2166,397500.0
2011-11-08 13:45:00,30.91,31.03,30.9,30.98,807200.0,23.2166,23.3067,23.2091,23.2692,807200.0
2011-11-08 13:50:00,30.98,31.07,30.97,31.03,930100.0,23.2692,23.3368,23.2617,23.3067,930100.0
2011-11-08 13:55:00,31.02,31.13,31.0,31.1,606800.0,23.2992,23.3818,23.2842,23.3593,606800.0
2011-11-08 14:00:00,31.09,31.12,31.07,31.12,359900.0,23.3518,23.3743,23.3368,23.3743,359900.0
2011-11-08 14:05:00,31.11,31.15,31.02,31.05,478600.0,23.3668,23.3969,23.2992,23.3217,478600.0
2011-11-08 14:10:00,31.05,31.14,31.03,31.14,320300.0,23.3217,23.3893,23.3067,23.3893,320300.0
2011-11-08 14:15:00,31.13,31.14,31.07,31.07,594000.0,23.3818,23.3893,23.3368,23.3368,594000.0
2011-11-08 14:20:00,31.06,31.16,31.04,31.16,418800.0,23.3293,23.4044,23.3142,23.4044,418800.0
2011-11-08 14:25:00,31.16,31.26,31.12,31.26,673300.0,23.4044,23.4795,23.3743,23.4795,673300.0
2011-11-08 14:30:00,31.25,31.3,31.23,31.24,738600.0,23.472,23.5095,23.4569,23.4645,738600.0
2011-11-08 14:35:00,31.23,31.3,31.23,31.29,502400.0,23.4569,23.5095,23.4569,23.502,502400.0
2011-11-08 14:40:00,31.29,31.36,31.26,31.32,477900.0,23.502,23.5546,23.4795,23.5245,477900.0
2011-11-08 14:45:00,31.32,31.35,31.29,31.29,234000.0,23.5245,23.5471,23.502,23.502,234000.0
2011-11-08 14:50:00,31.29,31.37,31.29,31.34,416100.0,23.502,23.5621,23.502,23.5396,416100.0
2011-11-08 14:55:00,31.35,31.4,31.31,31.39,412500.0,23.5471,23.5846,23.517,23.5771,412500.0
2011-11-08 15:00:00,31.39,31.43,31.31,31.32,573000.0,23.5771,23.6072,23.517,23.5245,573000.0
2011-11-08 15:05:00,31.31,31.39,31.29,31.32,432100.0,23.517,23.5771,23.502,23.5245,432100.0
2011-11-08 15:10:00,31.32,31.41,31.31,31.41,394400.0,23.5245,23.5921,23.517,23.5921,394400.0
2011-11-08 15:15:00,31.41,31.5,31.41,31.46,773800.0,23.5921,23.6597,23.5921,23.6297,773800.0
2011-11-08 15:20:00,31.46,31.47,31.4,31.41,382200.0,23.6297,23.6372,23.5846,23.5921,382200.0
2011-11-08 15:25:00,31.42,31.46,31.36,31.45,451200.0,23.5997,23.6297,23.5546,23.6222,451200.0
2011-11-08 15:30:00,31.44,31.54,31.44,31.53,740400.0,23.6147,23.6898,23.6147,23.6823,740400.0
2011-11-08 15:35:00,31.54,31.54,31.45,31.5,724000.0,23.6898,23.6898,23.6222,23.6597,724000.0
2011-11-08 15:40:00,31.51,31.53,31.38,31.44,1092400.0,23.6673,23.6823,23.5696,23.6147,1092400.0
2011-11-08 15:45:00,31.43,31.48,31.38,31.48,1014000.0,23.6072,23.6447,23.5696,23.6447,1014000.0
2011-11-08 15:50:00,31.47,31.55,31.45,31.55,1483700.0,23.6372,23.6973,23.6222,23.6973,1483700.0
2011-11-08 15:55:00,31.55,31.55,31.39,31.39,2146400.0,23.6973,23.6973,23.5771,23.5771,2146400.0
2011-11-09 09:30:00,30.14,30.14,29.85,29.99,1731300.0,22.6382,22.6382,22.4204,22.5256,1731300.0
2011-11-09 09:35:00,30.0,30.15,29.95,30.08,1585300.0,22.5331,22.6458,22.4955,22.5932,1585300.0
2011-11-09 09:40:00,30.09,30.2,30.0,30.17,1348300.0,22.6007,22.6833,22.5331,22.6608,1348300.0
2011-11-09 09:45:00,30.18,30.18,30.01,30.08,991200.0,22.6683,22.6683,22.5406,22.5932,991200.0
2011-11-09 09:50:00,30.07,30.08,29.95,29.96,965900.0,22.5857,22.5932,22.4955,22.503,965900.0
2011-11-09 09:55:00,29.96,30.08,29.95,29.99,824800.0,22.503,22.5932,22.4955,22.5256,824800.0
2011-11-09 10:00:00,29.99,30.09,29.98,30.03,635100.0,22.5256,22.6007,22.5181,22.5556,635100.0
2011-11-09 10:05:00,30.04,30.07,29.96,29.99,780300.0,22.5631,22.5857,22.503,22.5256,780300.0
2011-11-09 10:10:00,30.0,30.07,29.97,30.02,848100.0,22.5331,22.5857,22.5106,22.5481,848100.0
2011-11-09 10:15:00,30.02,30.06,29.92,29.93,843400.0,22.5481,22.5782,22.473,22.4805,843400.0
2011-11-09 10:20:00,29.94,29.97,29.88,29.91,881100.0,22.488,22.5106,22.443,22.4655,881100.0
2011-11-09 10:25:00,29.91,29.91,29.76,29.8,1355300.0,22.4655,22.4655,22.3528,22.3829,1355300.0
2011-11-09 10:30:00,29.79,29.9,29.76,29.85,659300.0,22.3754,22.458,22.3528,22.4204,659300.0
2011-11-09 10:35:00,29.85,29.85,29.7,29.71,1266000.0,22.4204,22.4204,22.3078,22.3153,1266000.0
2011-11-09 10:40:00,29.7,29.76,29.65,29.7,1242400.0,22.3078,22.3528,22.2702,22.3078,1242400.0
2011-11-09 10:45:00,29.71,29.97,29.69,29.89,965200.0,22.3153,22.5106,22.3002,22.4505,965200.0
2011-11-09 10:50:00,29.89,29.9,29.76,29.78,888700.0,22.4505,22.458,22.3528,22.3678,888700.0
2011-11-09 10:55:00,29.78,29.83,29.73,29.79,707000.0,22.3678,22.4054,22.3303,22.3754,707000.0
2011-11-09 11:00:00,29.77,29.83,29.75,29.77,496400.0,22.3603,22.4054,22.3453,22.3603,496400.0
2011-11-09 11:05:00,29.78,29.88,29.75,29.84,490500.0,22.3678,22.443,22.3453,22.4129,490500.0
2011-11-09 11:10:00,29.82,29.87,29.8,29.82,399600.0,22.3979,22.4354,22.3829,22.3979,399600.0
2011-11-09 11:15:00,29.82,29.91,29.78,29.85,1066100.0,22.3979,22.4655,22.3678,22.4204,1066100.0
2011-11-09 11:20:00,29.86,29.87,29.81,29.82,452400.0,22.4279,22.4354,22.3904,22.3979,452400.0
2011-11-09 11:25:00,29.82,29.86,29.77,29.8,470900.0,22.3979,22.4279,22.3603,22.3829,470900.0
2011-11-09 11:30:00,29.8,29.82,29.75,29.78,236500.0,22.3829,22.3979,22.3453,22.3678,236500.0
2011-11-09 11:35:00,29.78,29.86,29.77,29.84,317600.0,22.3678,22.4279,22.3603,22.4129,317600.0
2011-11-09 11:40:00,29.84,29.88,29.83,29.87,286600.0,22.4129,22.443,22.4054,22.4354,286600.0
2011-11-09 11:45:00,29.87,29.96,29.85,29.95,394500.0,22.4354,22.503,22.4204,22.4955,394500.0
2011-11-09 11:50:00,29.95,30.0,29.92,29.96,516500.0,22.4955,22.5331,22.473,22.503,516500.0
2011-11-09 11:55:00,29.97,29.97,29.84,29.84,338200.0,22.5106,22.5106,22.4129,22.4129,338200.0
2011-11-09 12:00:00,29.85,29.88,29.8,29.8,288000.0,22.4204,22.443,22.3829,22.3829,288000.0
2011-11-09 12:05:00,29.81,29.86,29.8,29.82,300300.0,22.3904,22.4279,22.3829,22.3979,300300.0
2011-11-09 12:10:00,29.82,29.88,29.81,29.84,278600.0,22.3979,22.443,22.3904,22.4129,278600.0
2011-11-09 12:15:00,29.84,29.85,29.82,29.84,161700.0,22.4129,22.4204,22.3979,22.4129,161700.0
2011-11-09 12:20:00,29.84,29.87,29.81,29.81,208500.0,22.4129,22.4354,22.3904,22.3904,208500.0
2011-11-09 12:25:00,29.81,29.82,29.76,29.77,407900.0,22.3904,22.3979,22.3528,22.3603,407900.0
2011-11-09 12:30:00,29.78,29.8,29.75,29.77,217100.0,22.3678,22.3829,22.3453,22.3603,217100.0
2011-11-09 12:35:00,29.77,29.87,29.77,29.85,316500.0,22.3603,22.4354,22.3603,22.4204,316500.0
2011-11-09 12:40:00,29.85,29.85,29.79,29.81,167900.0,22.4204,22.4204,22.3754,22.3904,167900.0
2011-11-09 12:45:00,29.82,29.88,29.81,29.86,224100.0,22.3979,22.443,22.3904,22.4279,224100.0
2011-11-09 12:50:00,29.86,29.86,29.82,29.83,207800.0,22.4279,22.4279,22.3979,22.4054,207800.0
2011-11-09 12:55:00,29.83,29.88,29.82,29.86,244600.0,22.4054,22.443,22.3979,22.4279,244600.0
2011-11-09 13:00:00,29.87,29.88,29.8,29.82,217100.0,22.4354,22.443,22.3829,22.3979,217100.0
2011-11-09 13:05:00,29.82,29.88,29.8,29.81,154600.0,22.3979,22.443,22.3829,22.3904,154600.0
2011-11-09 13:10:00,29.81,29.82,29.72,29.76,264300.0,22.3904,22.3979,22.3228,22.3528,264300.0
2011-11-09 13:15:00,29.75,29.76,29.7,29.72,512900.0,22.3453,22.3528,22.3078,22.3228,512900.0
2011-11-09 13:20:00,29.71,29.74,29.66,29.69,432900.0,22.3153,22.3378,22.2777,22.3002,432900.0
2011-11-09 13:25:00,29.69,29.72,29.68,29.7,302100.0,22.3002,22.3228,22.2927,22.3078,302100.0
2011-11-09 13:30:00,29.7,29.72,29.66,29.68,387000.0,22.3078,22.3228,22.2777,22.2927,387000.0
2011-11-09 13:35:00,29.68,29.7,29.65,29.67,198200.0,22.2927,22.3078,22.2702,22.2852,198200.0
2011-11-09 13:40:00,29.67,29.7,29.61,29.63,677300.0,22.2852,22.3078,22.2402,22.2552,677300.0
2011-11-09 13:45:00,29.63,29.63,29.52,29.53,498400.0,22.2552,22.2552,22.1726,22.1801,498400.0
2011-11-09 13:50:00,29.53,29.53,29.4,29.4,1107600.0,22.1801,22.1801,22.0824,22.0824,1107600.0
2011-11-09 13:55:00,29.4,29.45,29.3,29.43,855800.0,22.0824,22.12,22.0073,22.105,855800.0
2011-11-09 14:00:00,29.43,29.44,29.25,29.26,1225500.0,22.105,22.1125,21.9698,21.9773,1225500.0
2011-11-09 14:05:00,29.25,29.28,29.11,29.25,903100.0,21.9698,21.9923,21.8646,21.9698,903100.0
2011-11-09 14:10:00,29.25,29.36,29.16,29.32,816600.0,21.9698,22.0524,21.9022,22.0223,816600.0
2011-11-09 14:15:00,29.32,29.35,29.23,29.26,624500.0,22.0223,22.0449,21.9547,21.9773,624500.0
2011-11-09 14:20:00,29.26,29.3,29.11,29.13,651600.0,21.9773,22.0073,21.8646,21.8796,651600.0
2011-11-09 14:25:00,29.14,29.18,29.0,29.14,1659700.0,21.8871,21.9172,21.782,21.8871,1659700.0
2011-11-09 14:30:00,29.15,29.23,29.11,29.22,1129200.0,21.8946,21.9547,21.8646,21.9472,1129200.0
2011-11-09 14:35:00,29.22,29.25,29.16,29.2,643000.0,21.9472,21.9698,21.9022,21.9322,643000.0
2011-11-09 14:40:00,29.2,29.25,29.11,29.25,573900.0,21.9322,21.9698,21.8646,21.9698,573900.0
2011-11-09 14:45:00,29.25,29.28,29.19,29.19,568300.0,21.9698,21.9923,21.9247,21.9247,568300.0
2011-11-09 14:50:00,29.19,29.25,29.13,29.21,529100.0,21.9247,21.9698,21.8796,21.9397,529100.0
2011-11-09 14:55:00,29.21,29.21,29.1,29.1,425400.0,21.9397,21.9397,21.8571,21.8571,425400.0
2011-11-09 15:00:00,29.11,29.16,29.06,29.07,517500.0,21.8646,21.9022,21.827,21.8346,517500.0
2011-11-09 15:05:00,29.08,29.21,29.07,29.13,612400.0,21.8421,21.9397,21.8346,21.8796,612400.0
2011-11-09 15:10:00,29.13,29.15,29.08,29.08,653600.0,21.8796,21.8946,21.8421,21.8421,653600.0
2011-11-09 15:15:00,29.09,29.14,29.03,29.1,712800.0,21.8496,21.8871,21.8045,21.8571,712800.0
2011-11-09 15:20:00,29.1,29.21,29.1,29.11,813300.0,21.8571,21.9397,21.8571,21.8646,813300.0
2011-11-09 15:25:00,29.1,29.14,29.04,29.06,581800.0,21.8571,21.8871,21.812,21.827,581800.0
2011-11-09 15:30:00,29.07,29.08,28.93,28.95,1610200.0,21.8346,21.8421,21.7294,21.7444,1610200.0
2011-11-09 15:35:00,28.95,29.02,28.85,28.85,865800.0,21.7444,21.797,21.6693,21.6693,865800.0
2011-11-09 15:40:00,28.85,28.91,28.72,28.75,1128100.0,21.6693,21.7144,21.5717,21.5942,1128100.0
2011-11-09 15:45:00,28.76,28.94,28.75,28.79,1450200.0,21.6017,21.7369,21.5942,21.6243,1450200.0
2011-11-09 15:50:00,28.8,28.85,28.72,28.77,1886300.0,21.6318,21.6693,21.5717,21.6092,1886300.0
2011-11-09 15:55:00,28.77,28.94,28.7,28.87,3726400.0,21.6092,21.7369,21.5567,21.6843,3726400.0
2011-11-10 09:30:00,29.76,29.76,29.3,29.33,1614300.0,22.3528,22.3528,22.0073,22.0298,1614300.0
2011-11-10 09:35:00,29.33,29.46,29.19,29.23,1801600.0,22.0298,22.1275,21.9247,21.9547,1801600.0
2011-11-10 09:40:00,29.22,29.26,29.12,29.21,1222200.0,21.9472,21.9773,21.8721,21.9397,1222200.0
2011-11-10 09:45:00,29.2,29.29,29.09,29.1,993700.0,21.9322,21.9998,21.8496,21.8571,993700.0
2011-11-10 09:50:00,29.1,29.11,29.03,29.08,938000.0,21.8571,21.8646,21.8045,21.8421,938000.0
2011-11-10 09:55:00,29.08,29.13,28.9,28.95,1409600.0,21.8421,21.8796,21.7069,21.7444,1409600.0
2011-11-10 10:00:00,28.95,29.0,28.88,28.91,1280200.0,21.7444,21.782,21.6919,21.7144,1280200.0
2011-11-10 10:05:00,28.91,29.24,28.91,29.08,852300.0,21.7144,21.9622,21.7144,21.8421,852300.0
2011-11-10 10:10:00,29.09,29.1,28.92,28.92,689400.0,21.8496,21.8571,21.7219,21.7219,689400.0
2011-11-10 10:15:00,28.92,28.96,28.77,28.8,903100.0,21.7219,21.7519,21.6092,21.6318,903100.0
2011-11-10 10:20:00,28.79,28.85,28.7,28.75,1074400.0,21.6243,21.6693,21.5567,21.5942,1074400.0
2011-11-10 10:25:00,28.74,28.82,28.56,28.57,1218400.0,21.5867,21.6468,21.4515,21.459,1218400.0
2011-11-10 10:30:00,28.57,28.57,28.36,28.39,1633400.0,21.459,21.459,21.3013,21.3238,1633400.0
2011-11-10 10:35:00,28.4,28.55,28.39,28.54,1002500.0,21.3313,21.444,21.3238,21.4365,1002500.0
2011-11-10 10:40:00,28.55,28.7,28.49,28.56,824400.0,21.444,21.5567,21.3989,21.4515,824400.0
2011-11-10 10:45:00,28.57,28.64,28.51,28.52,438600.0,21.459,21.5116,21.4139,21.4215,438600.0
2011-11-10 10:50:00,28.52,28.65,28.51,28.56,392700.0,21.4215,21.5191,21.4139,21.4515,392700.0
2011-11-10 10:55:00,28.56,28.6,28.46,28.49,845100.0,21.4515,21.4815,21.3764,21.3989,845100.0
2011-11-10 11:00:00,28.48,28.62,28.46,28.6,538900.0,21.3914,21.4966,21.3764,21.4815,538900.0
2011-11-10 11:05:00,28.59,28.61,28.54,28.6,340200.0,21.474,21.4891,21.4365,21.4815,340200.0
2011-11-10 11:10:00,28.6,28.62,28.42,28.45,509500.0,21.4815,21.4966,21.3463,21.3689,509500.0
2011-11-10 11:15:00,28.44,28.54,28.42,28.47,446800.0,21.3614,21.4365,21.3463,21.3839,446800.0
2011-11-10 11:20:00,28.48,28.5,28.32,28.36,829000.0,21.3914,21.4064,21.2712,21.3013,829000.0
2011-11-10 11:25:00,28.37,28.47,28.37,28.42,421200.0,21.3088,21.3839,21.3088,21.3463,421200.0
2011-11-10 11:30:00,28.41,28.44,28.35,28.4,597600.0,21.3388,21.3614,21.2938,21.3313,597600.0
2011-11-10 11:35:00,28.39,28.41,28.35,28.4,480600.0,21.3238,21.3388,21.2938,21.3313,480600.0
2011-11-10 11:40:00,28.4,28.68,28.38,28.67,980000.0,21.3313,21.5416,21.3163,21.5341,980000.0
2011-11-10 11:45:00,28.66,28.79,28.58,28.74,1591800.0,21.5266,21.6243,21.4665,21.5867,1591800.0
2011-11-10 11:50:00,28.74,28.75,28.61,28.64,693900.0,21.5867,21.5942,21.4891,21.5116,693900.0
2011-11-10 11:55:00,28.64,28.71,28.59,28.68,380900.0,21.5116,21.5642,21.474,21.5416,380900.0
2011-11-10 12:00:00,28.67,28.7,28.59,28.61,310000.0,21.5341,21.5567,21.474,21.4891,310000.0
2011-11-10 12:05:00,28.61,28.68,28.59,28.62,457400.0,21.4891,21.5416,21.474,21.4966,457400.0
2011-11-10 12:10:00,28.62,28.63,28.42,28.43,802000.0,21.4966,21.5041,21.3463,21.3539,802000.0
2011-11-10 12:15:00,28.42,28.5,28.4,28.48,397000.0,21.3463,21.4064,21.3313,21.3914,397000.0
2011-11-10 12:20:00,28.48,28.52,28.45,28.51,336800.0,21.3914,21.4215,21.3689,21.4139,336800.0
2011-11-10 12:25:00,28.52,28.53,28.45,28.48,350200.0,21.4215,21.429,21.3689,21.3914,350200.0
2011-11-10 12:30:00,28.47,28.48,28.4,28.43,342600.0,21.3839,21.3914,21.3313,21.3539,342600.0
2011-11-10 12:35:00,28.43,28.43,28.22,28.25,792700.0,21.3539,21.3539,21.1961,21.2187,792700.0
2011-11-10 12:40:00,28.24,28.34,28.24,28.31,296800.0,21.2111,21.2863,21.2111,21.2637,296800.0
2011-11-10 12:45:00,28.31,28.41,28.3,28.4,287500.0,21.2637,21.3388,21.2562,21.3313,287500.0
2011-11-10 12:50:00,28.4,28.59,28.39,28.56,427000.0,21.3313,21.474,21.3238,21.4515,427000.0
2011-11-10 12:55:00,28.57,28.62,28.55,28.58,348100.0,21.459,21.4966,21.444,21.4665,348100.0
2011-11-10 13:00:00,28.59,28.61,28.54,28.56,471200.0,21.474,21.4891,21.4365,21.4515,471200.0
2011-11-10 13:05:00,28.56,28.57,28.46,28.53,336500.0,21.4515,21.459,21.3764,21.429,336500.0
2011-11-10 13:10:00,28.53,28.76,28.52,28.75,1008100.0,21.429,21.6017,21.4215,21.5942,1008100.0
2011-11-10 13:15:00,28.75,28.85,28.67,28.71,1140300.0,21.5942,21.6693,21.5341,21.5642,1140300.0
2011-11-10 13:20:00,28.71,28.73,28.65,28.69,428000.0,21.5642,21.5792,21.5191,21.5491,428000.0
2011-11-10 13:25:00,28.68,28.69,28.56,28.62,358800.0,21.5416,21.5491,21.4515,21.4966,358800.0
2011-11-10 13:30:00,28.62,28.67,28.6,28.61,422200.0,21.4966,21.5341,21.4815,21.4891,422200.0
2011-11-10 13:35:00,28.61,28.61,28.54,28.56,453400.0,21.4891,21.4891,21.4365,21.4515,453400.0
2011-11-10 13:40:00,28.56,28.69,28.56,28.57,355500.0,21.4515,21.5491,21.4515,21.459,355500.0
2011-11-10 13:45:00,28.58,28.63,28.54,28.59,488600.0,21.4665,21.5041,21.4365,21.474,488600.0
2011-11-10 13:50:00,28.58,28.7,28.58,28.66,403000.0,21.4665,21.5567,21.4665,21.5266,403000.0
2011-11-10 13:55:00,28.67,28.85,28.67,28.82,477800.0,21.5341,21.6693,21.5341,21.6468,477800.0
2011-11-10 14:00:00,28.82,28.85,28.64,28.65,514000.0,21.6468,21.6693,21.5116,21.5191,514000.0
2011-11-10 14:05:00,28.64,28.75,28.56,28.64,421700.0,21.5116,21.5942,21.4515,21.5116,421700.0
2011-11-10 14:10:00,28.64,28.7,28.61,28.68,193700.0,21.5116,21.5567,21.4891,21.5416,193700.0
2011-11-10 14:15:00,28.68,28.8,28.65,28.71,413600.0,21.5416,21.6318,21.5191,21.5642,413600.0
2011-11-10 14:20:00,28.71,28.73,28.57,28.69,455400.0,21.5642,21.5792,21.459,21.5491,455400.0
2011-11-10 14:25:00,28.7,28.7,28.59,28.59,270400.0,21.5567,21.5567,21.474,21.474,270400.0
2011-11-10 14:30:00,28.6,28.68,28.56,28.65,341200.0,21.4815,21.5416,21.4515,21.5191,341200.0
2011-11-10 14:35:00,28.63,28.64,28.55,28.58,260200.0,21.5041,21.5116,21.444,21.4665,260200.0
2011-11-10 14:40:00,28.59,28.69,28.55,28.67,213100.0,21.474,21.5491,21.444,21.5341,213100.0
2011-11-10 14:45:00,28.68,28.7,28.61,28.63,242200.0,21.5416,21.5567,21.4891,21.5041,242200.0
2011-11-10 14:50:00,28.63,28.66,28.58,28.59,243400.0,21.5041,21.5266,21.4665,21.474,243400.0
2011-11-10 14:55:00,28.6,28.6,28.47,28.49,463000.0,21.4815,21.4815,21.3839,21.3989,463000.0
2011-11-10 15:00:00,28.5,28.55,28.48,28.51,479300.0,21.4064,21.444,21.3914,21.4139,479300.0
2011-11-10 15:05:00,28.51,28.55,28.48,28.5,294200.0,21.4139,21.444,21.3914,21.4064,294200.0
2011-11-10 15:10:00,28.5,28.56,28.49,28.54,328400.0,21.4064,21.4515,21.3989,21.4365,328400.0
2011-11-10 15:15:00,28.54,28.59,28.47,28.49,476300.0,21.4365,21.474,21.3839,21.3989,476300.0
2011-11-10 15:20:00,28.49,28.58,28.45,28.51,580000.0,21.3989,21.4665,21.3689,21.4139,580000.0
2011-11-10 15:25:00,28.51,28.7,28.51,28.67,712000.0,21.4139,21.5567,21.4139,21.5341,712000.0
2011-11-10 15:30:00,28.67,28.7,28.58,28.6,1022000.0,21.5341,21.5567,21.4665,21.4815,1022000.0
2011-11-10 15:35:00,28.6,28.65,28.52,28.58,688400.0,21.4815,21.5191,21.4215,21.4665,688400.0
2011-11-10 15:40:00,28.58,28.62,28.52,28.58,556100.0,21.4665,21.4966,21.4215,21.4665,556100.0
2011-11-10 15:45:00,28.58,28.64,28.56,28.6,808600.0,21.4665,21.5116,21.4515,21.4815,808600.0
2011-11-10 15:50:00,28.59,28.7,28.57,28.65,1390200.0,21.474,21.5567,21.459,21.5191,1390200.0
2011-11-10 15:55:00,28.65,28.67,28.57,28.61,1694800.0,21.5191,21.5341,21.459,21.4891,1694800.0
2011-11-11 09:30:00,29.18,29.29,29.11,29.23,1065000.0,21.9172,21.9998,21.8646,21.9547,1065000.0
2011-11-11 09:35:00,29.23,29.27,29.15,29.26,702400.0,21.9547,21.9848,21.8946,21.9773,702400.0
2011-11-11 09:40:00,29.27,29.35,29.22,29.26,591500.0,21.9848,22.0449,21.9472,21.9773,591500.0
2011-11-11 09:45:00,29.26,29.28,29.12,29.2,692500.0,21.9773,21.9923,21.8721,21.9322,692500.0
2011-11-11 09:50:00,29.2,29.26,29.15,29.25,688700.0,21.9322,21.9773,21.8946,21.9698,688700.0
2011-11-11 09:55:00,29.25,29.34,29.21,29.26,902400.0,21.9698,22.0374,21.9397,21.9773,902400.0
2011-11-11 10:00:00,29.26,29.35,29.24,29.35,812100.0,21.9773,22.0449,21.9622,22.0449,812100.0
2011-11-11 10:05:00,29.35,29.5,29.35,29.48,1257900.0,22.0449,22.1575,22.0449,22.1425,1257900.0
2011-11-11 10:10:00,29.48,29.55,29.39,29.41,871200.0,22.1425,22.1951,22.0749,22.0899,871200.0
2011-11-11 10:15:00,29.41,29.44,29.34,29.37,754700.0,22.0899,22.1125,22.0374,22.0599,754700.0
2011-11-11 10:20:00,29.37,29.47,29.34,29.46,477200.0,22.0599,22.135,22.0374,22.1275,477200.0
2011-11-11 10:25:00,29.46,29.51,29.44,29.48,341200.0,22.1275,22.165,22.1125,22.1425,341200.0
2011-11-11 10:30:00,29.48,29.56,29.47,29.49,674600.0,22.1425,22.2026,22.135,22.15,674600.0
2011-11-11 10:35:00,29.5,29.53,29.46,29.47,806100.0,22.1575,22.1801,22.1275,22.135,806100.0
2011-11-11 10:40:00,29.48,29.58,29.46,29.57,739100.0,22.1425,22.2176,22.1275,22.2101,739100.0
2011-11-11 10:45:00,29.58,29.61,29.5,29.52,769200.0,22.2176,22.2402,22.1575,22.1726,769200.0
2011-11-11 10:50:00,29.52,29.56,29.5,29.53,896000.0,22.1726,22.2026,22.1575,22.1801,896000.0
2011-11-11 10:55:00,29.53,29.59,29.52,29.53,618800.0,22.1801,22.2251,22.1726,22.1801,618800.0
2011-11-11 11:00:00,29.54,29.57,29.51,29.55,648600.0,22.1876,22.2101,22.165,22.1951,648600.0
2011-11-11 11:05:00,29.56,29.57,29.51,29.53,481500.0,22.2026,22.2101,22.165,22.1801,481500.0
2011-11-11 11:10:00,29.54,29.58,29.53,29.55,594500.0,22.1876,22.2176,22.1801,22.1951,594500.0
2011-11-11 11:15:00,29.55,29.61,29.54,29.55,760500.0,22.1951,22.2402,22.1876,22.1951,760500.0
2011-11-11 11:20:00,29.56,29.63,29.55,29.58,364100.0,22.2026,22.2552,22.1951,22.2176,364100.0
2011-11-11 11:25:00,29.58,29.62,29.58,29.59,233700.0,22.2176,22.2477,22.2176,22.2251,233700.0
2011-11-11 11:30:00,29.59,29.63,29.58,29.6,412100.0,22.2251,22.2552,22.2176,22.2326,412100.0
2011-11-11 11:35:00,29.61,29.62,29.57,29.58,258800.0,22.2402,22.2477,22.2101,22.2176,258800.0
2011-11-11 11:40:00,29.58,29.62,29.57,29.62,296300.0,22.2176,22.2477,22.2101,22.2477,296300.0
2011-11-11 11:45:00,29.61,29.62,29.55,29.56,303000.0,22.2402,22.2477,22.1951,22.2026,303000.0
2011-11-11 11:50:00,29.56,29.58,29.52,29.55,183400.0,22.2026,22.2176,22.1726,22.1951,183400.0
2011-11-11 11:55:00,29.55,29.56,29.53,29.56,179200.0,22.1951,22.2026,22.1801,22.2026,179200.0
2011-11-11 12:00:00,29.56,29.59,29.47,29.51,677900.0,22.2026,22.2251,22.135,22.165,677900.0
2011-11-11 12:05:00,29.52,29.57,29.51,29.52,469000.0,22.1726,22.2101,22.165,22.1726,469000.0
2011-11-11 12:10:00,29.54,29.55,29.5,29.53,401400.0,22.1876,22.1951,22.1575,22.1801,401400.0
2011-11-11 12:15:00,29.53,29.53,29.46,29.47,370200.0,22.1801,22.1801,22.1275,22.135,370200.0
2011-11-11 12:20:00,29.48,29.5,29.46,29.46,210300.0,22.1425,22.1575,22.1275,22.1275,210300.0
2011-11-11 12:25:00,29.46,29.48,29.42,29.46,409800.0,22.1275,22.1425,22.0974,22.1275,409800.0
2011-11-11 12:30:00,29.46,29.48,29.43,29.45,220400.0,22.1275,22.1425,22.105,22.12,220400.0
2011-11-11 12:35:00,29.45,29.46,29.42,29.44,235700.0,22.12,22.1275,22.0974,22.1125,235700.0
2011-11-11 12:40:00,29.43,29.5,29.43,29.49,224400.0,22.105,22.1575,22.105,22.15,224400.0
2011-11-11 12:45:00,29.49,29.52,29.47,29.48,331500.0,22.15,22.1726,22.135,22.1425,331500.0
2011-11-11 12:50:00,29.47,29.49,29.45,29.47,112400.0,22.135,22.15,22.12,22.135,112400.0
2011-11-11 12:55:00,29.47,29.49,29.45,29.49,126700.0,22.135,22.15,22.12,22.15,126700.0
2011-11-11 13:00:00,29.49,29.53,29.47,29.52,211000.0,22.15,22.1801,22.135,22.1726,211000.0
2011-11-11 13:05:00,29.52,29.55,29.49,29.54,274700.0,22.1726,22.1951,22.15,22.1876,274700.0
2011-11-11 13:10:00,29.54,29.55,29.48,29.5,146500.0,22.1876,22.1951,22.1425,22.1575,146500.0
2011-11-11 13:15:00,29.5,29.54,29.48,29.49,245800.0,22.1575,22.1876,22.1425,22.15,245800.0
2011-11-11 13:20:00,29.5,29.52,29.46,29.48,206200.0,22.1575,22.1726,22.1275,22.1425,206200.0
2011-11-11 13:25:00,29.47,29.48,29.43,29.44,181700.0,22.135,22.1425,22.105,22.1125,181700.0
2011-11-11 13:30:00,29.44,29.46,29.44,29.46,140800.0,22.1125,22.1275,22.1125,22.1275,140800.0
2011-11-11 13:35:00,29.46,29.48,29.45,29.46,87500.0,22.1275,22.1425,22.12,22.1275,87500.0
2011-11-11 13:40:00,29.46,29.48,29.44,29.44,207500.0,22.1275,22.1425,22.1125,22.1125,207500.0
2011-11-11 13:45:00,29.45,29.48,29.44,29.45,231700.0,22.12,22.1425,22.1125,22.12,231700.0
2011-11-11 13:50:00,29.45,29.46,29.38,29.39,262300.0,22.12,22.1275,22.0674,22.0749,262300.0
2011-11-11 13:55:00,29.39,29.42,29.36,29.41,351300.0,22.0749,22.0974,22.0524,22.0899,351300.0
2011-11-11 14:00:00,29.42,29.43,29.39,29.4,114500.0,22.0974,22.105,22.0749,22.0824,114500.0
2011-11-11 14:05:00,29.41,29.43,29.39,29.43,178900.0,22.0899,22.105,22.0749,22.105,178900.0
2011-11-11 14:10:00,29.43,29.47,29.41,29.44,237100.0,22.105,22.135,22.0899,22.1125,237100.0
2011-11-11 14:15:00,29.44,29.46,29.41,29.46,126200.0,22.1125,22.1275,22.0899,22.1275,126200.0
2011-11-11 14:20:00,29.46,29.46,29.4,29.42,190500.0,22.1275,22.1275,22.0824,22.0974,190500.0
2011-11-11 14:25:00,29.42,29.45,29.41,29.44,80300.0,22.0974,22.12,22.0899,22.1125,80300.0
2011-11-11 14:30:00,29.45,29.46,29.45,29.46,216800.0,22.12,22.1275,22.12,22.1275,216800.0
2011-11-11 14:35:00,29.46,29.47,29.41,29.41,328100.0,22.1275,22.135,22.0899,22.0899,328100.0
2011-11-11 14:40:00,29.41,29.43,29.4,29.41,197500.0,22.0899,22.105,22.0824,22.0899,197500.0
2011-11-11 14:45:00,29.41,29.42,29.41,29.41,163100.0,22.0899,22.0974,22.0899,22.0899,163100.0
2011-11-11 14:50:00,29.41,29.42,29.39,29.4,357400.0,22.0899,22.0974,22.0749,22.0824,357400.0
2011-11-11 14:55:00,29.41,29.41,29.34,29.38,456500.0,22.0899,22.0899,22.0374,22.0674,456500.0
2011-11-11 15:00:00,29.38,29.38,29.35,29.35,301700.0,22.0674,22.0674,22.0449,22.0449,301700.0
2011-11-11 15:05:00,29.35,29.36,29.3,29.32,723900.0,22.0449,22.0524,22.0073,22.0223,723900.0
2011-11-11 15:10:00,29.32,29.33,29.28,29.29,754100.0,22.0223,22.0298,21.9923,21.9998,754100.0
2011-11-11 15:15:00,29.29,29.34,29.29,29.33,286400.0,21.9998,22.0374,21.9998,22.0298,286400.0
2011-11-11 15:20:00,29.33,29.33,29.29,29.3,385300.0,22.0298,22.0298,21.9998,22.0073,385300.0
2011-11-11 15:25:00,29.3,29.34,29.29,29.34,340900.0,22.0073,22.0374,21.9998,22.0374,340900.0
2011-11-11 15:30:00,29.34,29.34,29.29,29.3,482800.0,22.0374,22.0374,21.9998,22.0073,482800.0
2011-11-11 15:35:00,29.31,29.31,29.28,29.29,322300.0,22.0148,22.0148,21.9923,21.9998,322300.0
2011-11-11 15:40:00,29.29,29.33,29.27,29.32,497200.0,21.9998,22.0298,21.9848,22.0223,497200.0
2011-11-11 15:45:00,29.31,29.35,29.3,29.34,926700.0,22.0148,22.0449,22.0073,22.0374,926700.0
2011-11-11 15:50:00,29.34,29.37,29.32,29.33,1383100.0,22.0374,22.0599,22.0223,22.0298,1383100.0
2011-11-11 15:55:00,29.33,29.41,29.33,29.37,2381300.0,22.0298,22.0899,22.0298,22.0599,2381300.0
2011-11-14 09:30:00,29.11,29.14,28.95,29.04,888600.0,21.8646,21.8871,21.7444,21.812,888600.0
2011-11-14 09:35:00,29.04,29.08,28.95,28.99,928000.0,21.812,21.8421,21.7444,21.7745,928000.0
2011-11-14 09:40:00,28.99,28.99,28.76,28.76,863000.0,21.7745,21.7745,21.6017,21.6017,863000.0
2011-11-14 09:45:00,28.77,28.79,28.51,28.51,1027500.0,21.6092,21.6243,21.4139,21.4139,1027500.0
2011-11-14 09:50:00,28.52,28.55,28.42,28.5,1442800.0,21.4215,21.444,21.3463,21.4064,1442800.0
2011-11-14 09:55:00,28.5,28.67,28.48,28.59,875600.0,21.4064,21.5341,21.3914,21.474,875600.0
2011-11-14 10:00:00,28.6,28.65,28.48,28.56,736200.0,21.4815,21.5191,21.3914,21.4515,736200.0
2011-11-14 10:05:00,28.56,28.59,28.4,28.41,1010400.0,21.4515,21.474,21.3313,21.3388,1010400.0
2011-11-14 10:10:00,28.41,28.52,28.41,28.48,878700.0,21.3388,21.4215,21.3388,21.3914,878700.0
2011-11-14 10:15:00,28.48,28.48,28.29,28.41,1140000.0,21.3914,21.3914,21.2487,21.3388,1140000.0
2011-11-14 10:20:00,28.41,28.43,28.36,28.39,465000.0,21.3388,21.3539,21.3013,21.3238,465000.0
2011-11-14 10:25:00,28.38,28.45,28.35,28.45,521500.0,21.3163,21.3689,21.2938,21.3689,521500.0
2011-11-14 10:30:00,28.45,28.46,28.38,28.45,331100.0,21.3689,21.3764,21.3163,21.3689,331100.0
2011-11-14 10:35:00,28.44,28.45,28.39,28.42,522400.0,21.3614,21.3689,21.3238,21.3463,522400.0
2011-11-14 10:40:00,28.42,28.42,28.35,28.39,427300.0,21.3463,21.3463,21.2938,21.3238,427300.0
2011-11-14 10:45:00,28.39,28.4,28.35,28.39,462900.0,21.3238,21.3313,21.2938,21.3238,462900.0
2011-11-14 10:50:00,28.39,28.48,28.36,28.48,570700.0,21.3238,21.3914,21.3013,21.3914,570700.0
2011-11-14 10:55:00,28.47,28.57,28.44,28.51,719800.0,21.3839,21.459,21.3614,21.4139,719800.0
2011-11-14 11:00:00,28.51,28.63,28.49,28.59,463400.0,21.4139,21.5041,21.3989,21.474,463400.0
2011-11-14 11:05:00,28.59,28.66,28.59,28.63,404900.0,21.474,21.5266,21.474,21.5041,404900.0
2011-11-14 11:10:00,28.63,28.64,28.56,28.56,471100.0,21.5041,21.5116,21.4515,21.4515,471100.0
2011-11-14 11:15:00,28.56,28.59,28.52,28.58,368300.0,21.4515,21.474,21.4215,21.4665,368300.0
2011-11-14 11:20:00,28.58,28.59,28.51,28.56,296500.0,21.4665,21.474,21.4139,21.4515,296500.0
2011-11-14 11:25:00,28.56,28.58,28.47,28.5,326000.0,21.4515,21.4665,21.3839,21.4064,326000.0
2011-11-14 11:30:00,28.49,28.51,28.46,28.47,273900.0,21.3989,21.4139,21.3764,21.3839,273900.0
2011-11-14 11:35:00,28.46,28.5,28.41,28.44,375400.0,21.3764,21.4064,21.3388,21.3614,375400.0
2011-11-14 11:40:00,28.44,28.44,28.34,28.35,461800.0,21.3614,21.3614,21.2863,21.2938,461800.0
2011-11-14 11:45:00,28.35,28.41,28.33,28.35,426100.0,21.2938,21.3388,21.2787,21.2938,426100.0
2011-11-14 11:50:00,28.35,28.38,28.29,28.34,553800.0,21.2938,21.3163,21.2487,21.2863,553800.0
2011-11-14 11:55:00,28.34,28.36,28.29,28.33,338800.0,21.2863,21.3013,21.2487,21.2787,338800.0
2011-11-14 12:00:00,28.32,28.34,28.3,28.31,322700.0,21.2712,21.2863,21.2562,21.2637,322700.0
2011-11-14 12:05:00,28.31,28.34,28.28,28.33,785000.0,21.2637,21.2863,21.2412,21.2787,785000.0
2011-11-14 12:10:00,28.34,28.34,28.27,28.29,302000.0,21.2863,21.2863,21.2337,21.2487,302000.0
2011-11-14 12:15:00,28.28,28.33,28.25,28.27,335100.0,21.2412,21.2787,21.2187,21.2337,335100.0
2011-11-14 12:20:00,28.27,28.29,28.2,28.22,580000.0,21.2337,21.2487,21.1811,21.1961,580000.0
2011-11-14 12:25:00,28.21,28.28,28.19,28.28,499600.0,21.1886,21.2412,21.1736,21.2412,499600.0
2011-11-14 12:30:00,28.27,28.31,28.25,28.27,285400.0,21.2337,21.2637,21.2187,21.2337,285400.0
2011-11-14 12:35:00,28.27,28.31,28.25,28.3,247500.0,21.2337,21.2637,21.2187,21.2562,247500.0
2011-11-14 12:40:00,28.3,28.31,28.28,28.29,134400.0,21.2562,21.2637,21.2412,21.2487,134400.0
2011-11-14 12:45:00,28.29,28.32,28.26,28.32,273800.0,21.2487,21.2712,21.2262,21.2712,273800.0
2011-11-14 12:50:00,28.32,28.36,28.31,28.35,290200.0,21.2712,21.3013,21.2637,21.2938,290200.0
2011-11-14 12:55:00,28.36,28.36,28.32,28.34,205000.0,21.3013,21.3013,21.2712,21.2863,205000.0
2011-11-14 13:00:00,28.34,28.34,28.25,28.28,226300.0,21.2863,21.2863,21.2187,21.2412,226300.0
2011-11-14 13:05:00,28.28,28.3,28.25,28.28,167400.0,21.2412,21.2562,21.2187,21.2412,167400.0
2011-11-14 13:10:00,28.27,28.31,28.25,28.31,155000.0,21.2337,21.2637,21.2187,21.2637,155000.0
2011-11-14 13:15:00,28.3,28.3,28.27,28.3,137500.0,21.2562,21.2562,21.2337,21.2562,137500.0
2011-11-14 13:20:00,28.31,28.33,28.27,28.33,92300.0,21.2637,21.2787,21.2337,21.2787,92300.0
2011-11-14 13:25:00,28.33,28.38,28.3,28.36,195400.0,21.2787,21.3163,21.2562,21.3013,195400.0
2011-11-14 13:30:00,28.36,28.37,28.3,28.3,194600.0,21.3013,21.3088,21.2562,21.2562,194600.0
2011-11-14 13:35:00,28.3,28.37,28.3,28.35,233500.0,21.2562,21.3088,21.2562,21.2938,233500.0
2011-11-14 13:40:00,28.34,28.37,28.3,28.34,248600.0,21.2863,21.3088,21.2562,21.2863,248600.0
2011-11-14 13:45:00,28.35,28.35,28.28,28.28,203600.0,21.2938,21.2938,21.2412,21.2412,203600.0
2011-11-14 13:50:00,28.28,28.3,28.26,28.27,238500.0,21.2412,21.2562,21.2262,21.2337,238500.0
2011-11-14 13:55:00,28.27,28.29,28.22,28.27,231900.0,21.2337,21.2487,21.1961,21.2337,231900.0
2011-11-14 14:00:00,28.27,28.3,28.24,28.28,314800.0,21.2337,21.2562,21.2111,21.2412,314800.0
2011-11-14 14:05:00,28.28,28.29,28.25,28.27,212000.0,21.2412,21.2487,21.2187,21.2337,212000.0
2011-11-14 14:10:00,28.27,28.31,28.26,28.28,233600.0,21.2337,21.2637,21.2262,21.2412,233600.0
2011-11-14 14:15:00,28.29,28.3,28.26,28.26,152500.0,21.2487,21.2562,21.2262,21.2262,152500.0
2011-11-14 14:20:00,28.26,28.27,28.25,28.25,165200.0,21.2262,21.2337,21.2187,21.2187,165200.0
2011-11-14 14:25:00,28.25,28.26,28.19,28.2,493800.0,21.2187,21.2262,21.1736,21.1811,493800.0
2011-11-14 14:30:00,28.2,28.21,28.16,28.16,526900.0,21.1811,21.1886,21.1511,21.1511,526900.0
2011-11-14 14:35:00,28.17,28.17,28.13,28.16,381600.0,21.1586,21.1586,21.1285,21.1511,381600.0
2011-11-14 14:40:00,28.16,28.21,28.14,28.21,341300.0,21.1511,21.1886,21.136,21.1886,341300.0
2011-11-14 14:45:00,28.21,28.23,28.14,28.14,340900.0,21.1886,21.2036,21.136,21.136,340900.0
2011-11-14 14:50:00,28.14,28.16,28.1,28.12,331600.0,21.136,21.1511,21.106,21.121,331600.0
2011-11-14 14:55:00,28.12,28.13,28.06,28.07,380300.0,21.121,21.1285,21.0759,21.0835,380300.0
2011-11-14 15:00:00,28.07,28.17,28.06,28.15,416500.0,21.0835,21.1586,21.0759,21.1435,416500.0
2011-11-14 15:05:00,28.16,28.18,28.14,28.16,399900.0,21.1511,21.1661,21.136,21.1511,399900.0
2011-11-14 15:10:00,28.16,28.2,28.14,28.17,325600.0,21.1511,21.1811,21.136,21.1586,325600.0
2011-11-14 15:15:00,28.17,28.2,28.15,28.16,502700.0,21.1586,21.1811,21.1435,21.1511,502700.0
2011-11-14 15:20:00,28.16,28.21,28.15,28.2,364400.0,21.1511,21.1886,21.1435,21.1811,364400.0
2011-11-14 15:25:00,28.2,28.26,28.18,28.24,657500.0,21.1811,21.2262,21.1661,21.2111,657500.0
2011-11-14 15:30:00,28.24,28.33,28.24,28.32,711200.0,21.2111,21.2787,21.2111,21.2712,711200.0
2011-11-14 15:35:00,28.32,28.39,28.27,28.36,1071700.0,21.2712,21.3238,21.2337,21.3013,1071700.0
2011-11-14 15:40:00,28.36,28.47,28.36,28.44,883700.0,21.3013,21.3839,21.3013,21.3614,883700.0
2011-11-14 15:45:00,28.44,28.48,28.38,28.4,754400.0,21.3614,21.3914,21.3163,21.3313,754400.0
2011-11-14 15:50:00,28.4,28.42,28.31,28.4,836100.0,21.3313,21.3463,21.2637,21.3313,836100.0
2011-11-14 15:55:00,28.4,28.41,28.32,28.39,1473000.0,21.3313,21.3388,21.2712,21.3238,1473000.0
2011-11-15 09:30:00,28.04,28.12,28.0,28.05,1408100.0,21.0609,21.121,21.0309,21.0684,1408100.0
2011-11-15 09:35:00,28.05,28.29,28.04,28.22,1337100.0,21.0684,21.2487,21.0609,21.1961,1337100.0
2011-11-15 09:40:00,28.21,28.23,27.87,27.96,2399200.0,21.1886,21.2036,20.9332,21.0008,2399200.0
2011-11-15 09:45:00,27.97,28.09,27.95,28.01,1291200.0,21.0083,21.0985,20.9933,21.0384,1291200.0
2011-11-15 09:50:00,28.0,28.09,27.98,28.09,651700.0,21.0309,21.0985,21.0159,21.0985,651700.0
2011-11-15 09:55:00,28.08,28.16,27.95,27.97,1039200.0,21.091,21.1511,20.9933,21.0083,1039200.0
2011-11-15 10:00:00,27.97,28.04,27.93,27.94,874000.0,21.0083,21.0609,20.9783,20.9858,874000.0
2011-11-15 10:05:00,27.94,27.98,27.92,27.96,832200.0,20.9858,21.0159,20.9708,21.0008,832200.0
2011-11-15 10:10:00,27.95,27.96,27.77,27.77,1618300.0,20.9933,21.0008,20.8581,20.8581,1618300.0
2011-11-15 10:15:00,27.77,27.87,27.68,27.71,1376400.0,20.8581,20.9332,20.7905,20.8131,1376400.0
2011-11-15 10:20:00,27.71,27.76,27.67,27.71,848000.0,20.8131,20.8506,20.783,20.8131,848000.0
2011-11-15 10:25:00,27.71,27.79,27.66,27.79,1079100.0,20.8131,20.8731,20.7755,20.8731,1079100.0
2011-11-15 10:30:00,27.78,27.97,27.78,27.93,1131000.0,20.8656,21.0083,20.8656,20.9783,1131000.0
2011-11-15 10:35:00,27.93,27.97,27.84,27.86,744800.0,20.9783,21.0083,20.9107,20.9257,744800.0
2011-11-15 10:40:00,27.86,27.87,27.76,27.84,640200.0,20.9257,20.9332,20.8506,20.9107,640200.0
2011-11-15 10:45:00,27.85,27.94,27.84,27.86,763600.0,20.9182,20.9858,20.9107,20.9257,763600.0
2011-11-15 10:50:00,27.86,27.9,27.81,27.82,523700.0,20.9257,20.9558,20.8882,20.8957,523700.0
2011-11-15 10:55:00,27.82,27.89,27.8,27.81,524500.0,20.8957,20.9483,20.8807,20.8882,524500.0
2011-11-15 11:00:00,27.8,27.81,27.76,27.78,573100.0,20.8807,20.8882,20.8506,20.8656,573100.0
2011-11-15 11:05:00,27.78,27.82,27.73,27.78,527400.0,20.8656,20.8957,20.8281,20.8656,527400.0
2011-11-15 11:10:00,27.78,27.81,27.75,27.79,403500.0,20.8656,20.8882,20.8431,20.8731,403500.0
2011-11-15 11:15:00,27.79,27.8,27.65,27.66,807200.0,20.8731,20.8807,20.768,20.7755,807200.0
2011-11-15 11:20:00,27.66,27.67,27.54,27.56,924100.0,20.7755,20.783,20.6854,20.7004,924100.0
2011-11-15 11:25:00,27.56,27.62,27.5,27.52,1152400.0,20.7004,20.7455,20.6553,20.6704,1152400.0
2011-11-15 11:30:00,27.51,27.54,27.45,27.45,1269100.0,20.6628,20.6854,20.6178,20.6178,1269100.0
2011-11-15 11:35:00,27.45,27.53,27.42,27.52,781500.0,20.6178,20.6779,20.5952,20.6704,781500.0
2011-11-15 11:40:00,27.52,27.66,27.51,27.62,714800.0,20.6704,20.7755,20.6628,20.7455,714800.0
2011-11-15 11:45:00,27.63,27.7,27.6,27.66,418400.0,20.753,20.8055,20.7304,20.7755,418400.0
2011-11-15 11:50:00,27.66,27.71,27.64,27.71,290200.0,20.7755,20.8131,20.7605,20.8131,290200.0
2011-11-15 11:55:00,27.71,27.8,27.67,27.77,542700.0,20.8131,20.8807,20.783,20.8581,542700.0
2011-11-15 12:00:00,27.77,27.81,27.72,27.78,531000.0,20.8581,20.8882,20.8206,20.8656,531000.0
2011-11-15 12:05:00,27.79,27.83,27.71,27.71,521700.0,20.8731,20.9032,20.8131,20.8131,521700.0
2011-11-15 12:10:00,27.72,27.72,27.64,27.7,548500.0,20.8206,20.8206,20.7605,20.8055,548500.0
2011-11-15 12:15:00,27.7,27.74,27.68,27.7,330300.0,20.8055,20.8356,20.7905,20.8055,330300.0
2011-11-15 12:20:00,27.69,27.72,27.68,27.71,472100.0,20.798,20.8206,20.7905,20.8131,472100.0
2011-11-15 12:25:00,27.71,27.85,27.7,27.83,649800.0,20.8131,20.9182,20.8055,20.9032,649800.0
2011-11-15 12:30:00,27.85,28.04,27.84,27.99,1175300.0,20.9182,21.0609,20.9107,21.0234,1175300.0
2011-11-15 12:35:00,27.99,28.01,27.87,27.92,591100.0,21.0234,21.0384,20.9332,20.9708,591100.0
2011-11-15 12:40:00,27.93,28.01,27.92,27.98,348400.0,20.9783,21.0384,20.9708,21.0159,348400.0
2011-11-15 12:45:00,27.98,27.99,27.87,27.88,365900.0,21.0159,21.0234,20.9332,20.9407,365900.0
2011-11-15 12:50:00,27.88,27.92,27.85,27.91,231700.0,20.9407,20.9708,20.9182,20.9633,231700.0
2011-11-15 12:55:00,27.91,27.98,27.9,27.97,264400.0,20.9633,21.0159,20.9558,21.0083,264400.0
2011-11-15 13:00:00,27.97,28.13,27.97,28.09,994600.0,21.0083,21.1285,21.0083,21.0985,994600.0
2011-11-15 13:05:00,28.08,28.09,27.98,27.99,505000.0,21.091,21.0985,21.0159,21.0234,505000.0
2011-11-15 13:10:00,27.99,28.02,27.93,27.95,525000.0,21.0234,21.0459,20.9783,20.9933,525000.0
2011-11-15 13:15:00,27.96,28.01,27.93,27.94,452500.0,21.0008,21.0384,20.9783,20.9858,452500.0
2011-11-15 13:20:00,27.94,27.98,27.9,27.92,226200.0,20.9858,21.0159,20.9558,20.9708,226200.0
2011-11-15 13:25:00,27.92,27.99,27.91,27.99,253400.0,20.9708,21.0234,20.9633,21.0234,253400.0
2011-11-15 13:30:00,27.99,28.07,27.98,28.05,642300.0,21.0234,21.0835,21.0159,21.0684,642300.0
2011-11-15 13:35:00,28.05,28.18,28.03,28.16,648500.0,21.0684,21.1661,21.0534,21.1511,648500.0
2011-11-15 13:40:00,28.16,28.37,28.16,28.28,1145000.0,21.1511,21.3088,21.1511,21.2412,1145000.0
2011-11-15 13:45:00,28.28,28.32,28.24,28.27,719900.0,21.2412,21.2712,21.2111,21.2337,719900.0
2011-11-15 13:50:00,28.26,28.32,28.26,28.26,463200.0,21.2262,21.2712,21.2262,21.2262,463200.0
2011-11-15 13:55:00,28.26,28.31,28.23,28.29,277600.0,21.2262,21.2637,21.2036,21.2487,277600.0
2011-11-15 14:00:00,28.29,28.31,28.27,28.27,432300.0,21.2487,21.2637,21.2337,21.2337,432300.0
2011-11-15 14:05:00,28.27,28.32,28.24,28.32,508200.0,21.2337,21.2712,21.2111,21.2712,508200.0
2011-11-15 14:10:00,28.32,28.45,28.31,28.45,581400.0,21.2712,21.3689,21.2637,21.3689,581400.0
2011-11-15 14:15:00,28.44,28.45,28.3,28.31,499700.0,21.3614,21.3689,21.2562,21.2637,499700.0
2011-11-15 14:20:00,28.32,28.37,28.26,28.35,524300.0,21.2712,21.3088,21.2262,21.2938,524300.0
2011-11-15 14:25:00,28.34,28.37,28.31,28.34,490100.0,21.2863,21.3088,21.2637,21.2863,490100.0
2011-11-15 14:30:00,28.33,28.4,28.33,28.39,557200.0,21.2787,21.3313,21.2787,21.3238,557200.0
2011-11-15 14:35:00,28.39,28.43,28.37,28.4,379000.0,21.3238,21.3539,21.3088,21.3313,379000.0
2011-11-15 14:40:00,28.4,28.45,28.39,28.4,391700.0,21.3313,21.3689,21.3238,21.3313,391700.0
2011-11-15 14:45:00,28.4,28.45,28.37,28.38,468300.0,21.3313,21.3689,21.3088,21.3163,468300.0
2011-11-15 14:50:00,28.37,28.45,28.36,28.43,535400.0,21.3088,21.3689,21.3013,21.3539,535400.0
2011-11-15 14:55:00,28.43,28.46,28.42,28.44,369900.0,21.3539,21.3764,21.3463,21.3614,369900.0
2011-11-15 15:00:00,28.44,28.52,28.42,28.52,655200.0,21.3614,21.4215,21.3463,21.4215,655200.0
2011-11-15 15:05:00,28.52,28.55,28.41,28.41,622900.0,21.4215,21.444,21.3388,21.3388,622900.0
2011-11-15 15:10:00,28.41,28.42,28.32,28.33,816400.0,21.3388,21.3463,21.2712,21.2787,816400.0
2011-11-15 15:15:00,28.33,28.38,28.29,28.3,329900.0,21.2787,21.3163,21.2487,21.2562,329900.0
2011-11-15 15:20:00,28.3,28.32,28.24,28.3,828100.0,21.2562,21.2712,21.2111,21.2562,828100.0
2011-11-15 15:25:00,28.3,28.37,28.29,28.35,454300.0,21.2562,21.3088,21.2487,21.2938,454300.0
2011-11-15 15:30:00,28.35,28.36,28.25,28.26,532500.0,21.2938,21.3013,21.2187,21.2262,532500.0
2011-11-15 15:35:00,28.25,28.34,28.23,28.28,557700.0,21.2187,21.2863,21.2036,21.2412,557700.0
2011-11-15 15:40:00,28.27,28.31,28.17,28.2,656700.0,21.2337,21.2637,21.1586,21.1811,656700.0
2011-11-15 15:45:00,28.19,28.23,28.16,28.2,822200.0,21.1736,21.2036,21.1511,21.1811,822200.0
2011-11-15 15:50:00,28.2,28.2,28.08,28.08,1426700.0,21.1811,21.1811,21.091,21.091,1426700.0
2011-11-15 15:55:00,28.08,28.13,28.01,28.02,2100400.0,21.091,21.1285,21.0384,21.0459,2100400.0
2011-11-16 09:30:00,27.79,27.89,27.52,27.54,1328100.0,20.8731,20.9483,20.6704,20.6854,1328100.0
2011-11-16 09:35:00,27.55,27.7,27.55,27.62,868300.0,20.6929,20.8055,20.6929,20.7455,868300.0
2011-11-16 09:40:00,27.63,27.71,27.58,27.66,620200.0,20.753,20.8131,20.7154,20.7755,620200.0
2011-11-16 09:45:00,27.66,27.72,27.55,27.57,653500.0,20.7755,20.8206,20.6929,20.7079,653500.0
2011-11-16 09:50:00,27.57,27.62,27.53,27.54,733200.0,20.7079,20.7455,20.6779,20.6854,733200.0
2011-11-16 09:55:00,27.54,27.55,27.45,27.49,1010800.0,20.6854,20.6929,20.6178,20.6478,1010800.0
2011-11-16 10:00:00,27.5,27.53,27.42,27.43,1212300.0,20.6553,20.6779,20.5952,20.6028,1212300.0
2011-11-16 10:05:00,27.44,27.53,27.42,27.45,668900.0,20.6103,20.6779,20.5952,20.6178,668900.0
2011-11-16 10:10:00,27.44,27.49,27.42,27.43,543000.0,20.6103,20.6478,20.5952,20.6028,543000.0
2011-11-16 10:15:00,27.42,27.49,27.42,27.45,491100.0,20.5952,20.6478,20.5952,20.6178,491100.0
2011-11-16 10:20:00,27.45,27.48,27.37,27.39,942200.0,20.6178,20.6403,20.5577,20.5727,942200.0
2011-11-16 10:25:00,27.39,27.46,27.34,27.36,779200.0,20.5727,20.6253,20.5352,20.5502,779200.0
2011-11-16 10:30:00,27.36,27.38,27.33,27.33,738700.0,20.5502,20.5652,20.5276,20.5276,738700.0
2011-11-16 10:35:00,27.33,27.37,27.32,27.36,538900.0,20.5276,20.5577,20.5201,20.5502,538900.0
2011-11-16 10:40:00,27.37,27.45,27.32,27.43,595700.0,20.5577,20.6178,20.5201,20.6028,595700.0
2011-11-16 10:45:00,27.44,27.59,27.44,27.54,1365300.0,20.6103,20.7229,20.6103,20.6854,1365300.0
2011-11-16 10:50:00,27.54,27.66,27.53,27.59,783300.0,20.6854,20.7755,20.6779,20.7229,783300.0
2011-11-16 10:55:00,27.58,27.58,27.5,27.5,570100.0,20.7154,20.7154,20.6553,20.6553,570100.0
2011-11-16 11:00:00,27.51,27.6,27.5,27.59,478800.0,20.6628,20.7304,20.6553,20.7229,478800.0
2011-11-16 11:05:00,27.59,27.66,27.59,27.63,485000.0,20.7229,20.7755,20.7229,20.753,485000.0
2011-11-16 11:10:00,27.63,27.64,27.52,27.53,456200.0,20.753,20.7605,20.6704,20.6779,456200.0
2011-11-16 11:15:00,27.53,27.57,27.5,27.53,310300.0,20.6779,20.7079,20.6553,20.6779,310300.0
2011-11-16 11:20:00,27.54,27.54,27.5,27.52,239300.0,20.6854,20.6854,20.6553,20.6704,239300.0
2011-11-16 11:25:00,27.52,27.58,27.48,27.49,364300.0,20.6704,20.7154,20.6403,20.6478,364300.0
2011-11-16 11:30:00,27.49,27.52,27.45,27.45,265500.0,20.6478,20.6704,20.6178,20.6178,265500.0
2011-11-16 11:35:00,27.46,27.47,27.34,27.37,760200.0,20.6253,20.6328,20.5352,20.5577,760200.0
2011-11-16 11:40:00,27.37,27.38,27.32,27.32,411500.0,20.5577,20.5652,20.5201,20.5201,411500.0
2011-11-16 11:45:00,27.32,27.33,27.25,27.27,929200.0,20.5201,20.5276,20.4676,20.4826,929200.0
2011-11-16 11:50:00,27.27,27.33,27.26,27.29,389000.0,20.4826,20.5276,20.4751,20.4976,389000.0
2011-11-16 11:55:00,27.3,27.34,27.29,27.32,311500.0,20.5051,20.5352,20.4976,20.5201,311500.0
2011-11-16 12:00:00,27.32,27.35,27.3,27.32,218900.0,20.5201,20.5427,20.5051,20.5201,218900.0
2011-11-16 12:05:00,27.31,27.35,27.31,27.35,233100.0,20.5126,20.5427,20.5126,20.5427,233100.0
2011-11-16 12:10:00,27.35,27.36,27.3,27.32,242500.0,20.5427,20.5502,20.5051,20.5201,242500.0
2011-11-16 12:15:00,27.33,27.37,27.31,27.36,214500.0,20.5276,20.5577,20.5126,20.5502,214500.0
2011-11-16 12:20:00,27.36,27.38,27.35,27.36,185400.0,20.5502,20.5652,20.5427,20.5502,185400.0
2011-11-16 12:25:00,27.36,27.37,27.34,27.34,330000.0,20.5502,20.5577,20.5352,20.5352,330000.0
2011-11-16 12:30:00,27.34,27.4,27.33,27.4,320100.0,20.5352,20.5802,20.5276,20.5802,320100.0
2011-11-16 12:35:00,27.4,27.48,27.39,27.44,405800.0,20.5802,20.6403,20.5727,20.6103,405800.0
2011-11-16 12:40:00,27.44,27.44,27.36,27.37,406600.0,20.6103,20.6103,20.5502,20.5577,406600.0
2011-11-16 12:45:00,27.38,27.43,27.34,27.35,232100.0,20.5652,20.6028,20.5352,20.5427,232100.0
2011-11-16 12:50:00,27.36,27.37,27.3,27.33,231900.0,20.5502,20.5577,20.5051,20.5276,231900.0
2011-11-16 12:55:00,27.33,27.36,27.32,27.36,111400.0,20.5276,20.5502,20.5201,20.5502,111400.0
2011-11-16 13:00:00,27.36,27.43,27.35,27.39,190700.0,20.5502,20.6028,20.5427,20.5727,190700.0
2011-11-16 13:05:00,27.4,27.41,27.38,27.39,123000.0,20.5802,20.5877,20.5652,20.5727,123000.0
2011-11-16 13:10:00,27.39,27.41,27.37,27.4,134400.0,20.5727,20.5877,20.5577,20.5802,134400.0
2011-11-16 13:15:00,27.4,27.43,27.37,27.43,122100.0,20.5802,20.6028,20.5577,20.6028,122100.0
2011-11-16 13:20:00,27.44,27.49,27.43,27.48,197900.0,20.6103,20.6478,20.6028,20.6403,197900.0
2011-11-16 13:25:00,27.49,27.59,27.48,27.58,386300.0,20.6478,20.7229,20.6403,20.7154,386300.0
2011-11-16 13:30:00,27.58,27.6,27.52,27.52,321200.0,20.7154,20.7304,20.6704,20.6704,321200.0
2011-11-16 13:35:00,27.52,27.57,27.52,27.56,205500.0,20.6704,20.7079,20.6704,20.7004,205500.0
2011-11-16 13:40:00,27.57,27.64,27.56,27.63,360600.0,20.7079,20.7605,20.7004,20.753,360600.0
2011-11-16 13:45:00,27.63,27.69,27.61,27.68,404500.0,20.753,20.798,20.7379,20.7905,404500.0
2011-11-16 13:50:00,27.68,27.71,27.59,27.59,498000.0,20.7905,20.8131,20.7229,20.7229,498000.0
2011-11-16 13:55:00,27.59,27.6,27.52,27.53,300600.0,20.7229,20.7304,20.6704,20.6779,300600.0
2011-11-16 14:00:00,27.54,27.59,27.52,27.58,196900.0,20.6854,20.7229,20.6704,20.7154,196900.0
2011-11-16 14:05:00,27.59,27.59,27.52,27.52,258100.0,20.7229,20.7229,20.6704,20.6704,258100.0
2011-11-16 14:10:00,27.52,27.57,27.5,27.53,327800.0,20.6704,20.7079,20.6553,20.6779,327800.0
2011-11-16 14:15:00,27.53,27.59,27.53,27.54,308300.0,20.6779,20.7229,20.6779,20.6854,308300.0
2011-11-16 14:20:00,27.54,27.69,27.54,27.68,411800.0,20.6854,20.798,20.6854,20.7905,411800.0
2011-11-16 14:25:00,27.67,27.69,27.64,27.64,265600.0,20.783,20.798,20.7605,20.7605,265600.0
2011-11-16 14:30:00,27.65,27.67,27.6,27.63,182200.0,20.768,20.783,20.7304,20.753,182200.0
2011-11-16 14:35:00,27.64,27.7,27.63,27.69,212000.0,20.7605,20.8055,20.753,20.798,212000.0
2011-11-16 14:40:00,27.69,27.7,27.61,27.64,306300.0,20.798,20.8055,20.7379,20.7605,306300.0
2011-11-16 14:45:00,27.65,27.65,27.51,27.52,426700.0,20.768,20.768,20.6628,20.6704,426700.0
2011-11-16 14:50:00,27.52,27.52,27.44,27.46,439500.0,20.6704,20.6704,20.6103,20.6253,439500.0
2011-11-16 14:55:00,27.45,27.51,27.43,27.5,285900.0,20.6178,20.6628,20.6028,20.6553,285900.0
2011-11-16 15:00:00,27.51,27.51,27.44,27.47,231400.0,20.6628,20.6628,20.6103,20.6328,231400.0
2011-11-16 15:05:00,27.47,27.53,27.46,27.51,167900.0,20.6328,20.6779,20.6253,20.6628,167900.0
2011-11-16 15:10:00,27.52,27.54,27.35,27.36,541300.0,20.6704,20.6854,20.5427,20.5502,541300.0
2011-11-16 15:15:00,27.36,27.36,27.25,27.27,845500.0,20.5502,20.5502,20.4676,20.4826,845500.0
2011-11-16 15:20:00,27.26,27.29,27.2,27.26,987900.0,20.4751,20.4976,20.43,20.4751,987900.0
2011-11-16 15:25:00,27.26,27.27,27.17,27.17,569500.0,20.4751,20.4826,20.4075,20.4075,569500.0
2011-11-16 15:30:00,27.17,27.19,27.0,27.0,2203400.0,20.4075,20.4225,20.2798,20.2798,2203400.0
2011-11-16 15:35:00,27.01,27.16,27.0,27.09,2689600.0,20.2873,20.4,20.2798,20.3474,2689600.0
2011-11-16 15:40:00,27.09,27.09,26.94,27.02,1916100.0,20.3474,20.3474,20.2347,20.2948,1916100.0
2011-11-16 15:45:00,27.01,27.06,26.94,26.95,1644100.0,20.2873,20.3248,20.2347,20.2422,1644100.0
2011-11-16 15:50:00,26.95,26.96,26.85,26.87,2018600.0,20.2422,20.2497,20.1671,20.1821,2018600.0
2011-11-16 15:55:00,26.87,26.99,26.8,26.9,4675500.0,20.1821,20.2723,20.1296,20.2047,4675500.0
2011-11-17 09:30:00,27.02,27.02,26.77,26.78,1232100.0,20.2948,20.2948,20.107,20.1145,1232100.0
2011-11-17 09:35:00,26.78,26.79,26.6,26.63,1279100.0,20.1145,20.122,19.9793,20.0019,1279100.0
2011-11-17 09:40:00,26.64,26.73,26.6,26.69,1084200.0,20.0094,20.077,19.9793,20.0469,1084200.0
2011-11-17 09:45:00,26.7,26.7,26.37,26.41,1605300.0,20.0544,20.0544,19.8066,19.8366,1605300.0
2011-11-17 09:50:00,26.41,26.5,26.37,26.42,1790500.0,19.8366,19.9042,19.8066,19.8441,1790500.0
2011-11-17 09:55:00,26.41,26.61,26.41,26.54,1095900.0,19.8366,19.9868,19.8366,19.9343,1095900.0
2011-11-17 10:00:00,26.54,26.57,26.41,26.51,1092900.0,19.9343,19.9568,19.8366,19.9117,1092900.0
2011-11-17 10:05:00,26.51,26.69,26.43,26.65,1503500.0,19.9117,20.0469,19.8516,20.0169,1503500.0
2011-11-17 10:10:00,26.66,26.66,26.5,26.52,976800.0,20.0244,20.0244,19.9042,19.9192,976800.0
2011-11-17 10:15:00,26.52,26.58,26.43,26.5,817100.0,19.9192,19.9643,19.8516,19.9042,817100.0
2011-11-17 10:20:00,26.5,26.55,26.42,26.48,475800.0,19.9042,19.9418,19.8441,19.8892,475800.0
2011-11-17 10:25:00,26.48,26.62,26.47,26.62,536600.0,19.8892,19.9944,19.8817,19.9944,536600.0
2011-11-17 10:30:00,26.63,26.69,26.48,26.66,856700.0,20.0019,20.0469,19.8892,20.0244,856700.0
2011-11-17 10:35:00,26.66,26.85,26.66,26.75,1053600.0,20.0244,20.1671,20.0244,20.092,1053600.0
2011-11-17 10:40:00,26.74,26.77,26.66,26.66,417600.0,20.0845,20.107,20.0244,20.0244,417600.0
2011-11-17 10:45:00,26.66,26.75,26.65,26.71,521100.0,20.0244,20.092,20.0169,20.062,521100.0
2011-11-17 10:50:00,26.71,26.74,26.64,26.68,601200.0,20.062,20.0845,20.0094,20.0394,601200.0
2011-11-17 10:55:00,26.68,26.76,26.65,26.69,510300.0,20.0394,20.0995,20.0169,20.0469,510300.0
2011-11-17 11:00:00,26.69,26.74,26.62,26.63,478500.0,20.0469,20.0845,19.9944,20.0019,478500.0
2011-11-17 11:05:00,26.63,26.63,26.53,26.56,513000.0,20.0019,20.0019,19.9268,19.9493,513000.0
2011-11-17 11:10:00,26.56,26.64,26.55,26.59,428300.0,19.9493,20.0094,19.9418,19.9718,428300.0
2011-11-17 11:15:00,26.58,26.6,26.53,26.58,377700.0,19.9643,19.9793,19.9268,19.9643,377700.0
2011-11-17 11:20:00,26.58,26.58,26.43,26.46,744500.0,19.9643,19.9643,19.8516,19.8742,744500.0
2011-11-17 11:25:00,26.46,26.58,26.44,26.58,555100.0,19.8742,19.9643,19.8592,19.9643,555100.0
2011-11-17 11:30:00,26.58,26.61,26.55,26.56,416500.0,19.9643,19.9868,19.9418,19.9493,416500.0
2011-11-17 11:35:00,26.56,26.57,26.52,26.56,256400.0,19.9493,19.9568,19.9192,19.9493,256400.0
2011-11-17 11:40:00,26.56,26.68,26.54,26.66,415500.0,19.9493,20.0394,19.9343,20.0244,415500.0
2011-11-17 11:45:00,26.67,26.67,26.61,26.64,501400.0,20.0319,20.0319,19.9868,20.0094,501400.0
2011-11-17 11:50:00,26.65,26.67,26.6,26.6,378400.0,20.0169,20.0319,19.9793,19.9793,378400.0
2011-11-17 11:55:00,26.6,26.6,26.51,26.58,399800.0,19.9793,19.9793,19.9117,19.9643,399800.0
2011-11-17 12:00:00,26.57,26.59,26.49,26.52,382000.0,19.9568,19.9718,19.8967,19.9192,382000.0
2011-11-17 12:05:00,26.51,26.53,26.43,26.48,431900.0,19.9117,19.9268,19.8516,19.8892,431900.0
2011-11-17 12:10:00,26.48,26.49,26.43,26.46,302100.0,19.8892,19.8967,19.8516,19.8742,302100.0
2011-11-17 12:15:00,26.46,26.58,26.43,26.57,418000.0,19.8742,19.9643,19.8516,19.9568,418000.0
2011-11-17 12:20:00,26.56,26.59,26.53,26.57,347800.0,19.9493,19.9718,19.9268,19.9568,347800.0
2011-11-17 12:25:00,26.57,26.57,26.45,26.46,327200.0,19.9568,19.9568,19.8667,19.8742,327200.0
2011-11-17 12:30:00,26.46,26.46,26.28,26.3,1006700.0,19.8742,19.8742,19.739,19.754,1006700.0
2011-11-17 12:35:00,26.29,26.34,26.13,26.2,1154400.0,19.7465,19.784,19.6263,19.6789,1154400.0
2011-11-17 12:40:00,26.21,26.32,26.12,26.31,868000.0,19.6864,19.769,19.6188,19.7615,868000.0
2011-11-17 12:45:00,26.31,26.35,26.2,26.21,494900.0,19.7615,19.7916,19.6789,19.6864,494900.0
2011-11-17 12:50:00,26.21,26.35,26.21,26.28,434000.0,19.6864,19.7916,19.6864,19.739,434000.0
2011-11-17 12:55:00,26.28,26.3,26.18,26.28,445800.0,19.739,19.754,19.6639,19.739,445800.0
2011-11-17 13:00:00,26.29,26.29,26.15,26.16,439800.0,19.7465,19.7465,19.6413,19.6489,439800.0
2011-11-17 13:05:00,26.16,26.17,26.07,26.09,1722100.0,19.6489,19.6564,19.5813,19.5963,1722100.0
2011-11-17 13:10:00,26.08,26.18,26.05,26.18,483400.0,19.5888,19.6639,19.5662,19.6639,483400.0
2011-11-17 13:15:00,26.19,26.25,26.15,26.2,439100.0,19.6714,19.7164,19.6413,19.6789,439100.0
2011-11-17 13:20:00,26.2,26.27,26.17,26.26,353100.0,19.6789,19.7315,19.6564,19.724,353100.0
2011-11-17 13:25:00,26.25,26.27,26.14,26.17,438000.0,19.7164,19.7315,19.6338,19.6564,438000.0
2011-11-17 13:30:00,26.17,26.21,26.1,26.12,357100.0,19.6564,19.6864,19.6038,19.6188,357100.0
2011-11-17 13:35:00,26.12,26.19,26.11,26.14,315200.0,19.6188,19.6714,19.6113,19.6338,315200.0
2011-11-17 13:40:00,26.15,26.2,26.07,26.13,427100.0,19.6413,19.6789,19.5813,19.6263,427100.0
2011-11-17 13:45:00,26.13,26.16,26.09,26.12,257700.0,19.6263,19.6489,19.5963,19.6188,257700.0
2011-11-17 13:50:00,26.11,26.11,26.01,26.05,647500.0,19.6113,19.6113,19.5362,19.5662,647500.0
2011-11-17 13:55:00,26.05,26.2,26.04,26.16,707700.0,19.5662,19.6789,19.5587,19.6489,707700.0
2011-11-17 14:00:00,26.16,26.16,26.08,26.11,346600.0,19.6489,19.6489,19.5888,19.6113,346600.0
2011-11-17 14:05:00,26.11,26.16,26.1,26.1,351000.0,19.6113,19.6489,19.6038,19.6038,351000.0
2011-11-17 14:10:00,26.11,26.12,26.06,26.07,378300.0,19.6113,19.6188,19.5737,19.5813,378300.0
2011-11-17 14:15:00,26.08,26.09,26.02,26.05,387700.0,19.5888,19.5963,19.5437,19.5662,387700.0
2011-11-17 14:20:00,26.04,26.1,26.01,26.01,571400.0,19.5587,19.6038,19.5362,19.5362,571400.0
2011-11-17 14:25:00,26.01,26.08,25.96,26.05,1246800.0,19.5362,19.5888,19.4986,19.5662,1246800.0
2011-11-17 14:30:00,26.06,26.09,25.97,25.98,720300.0,19.5737,19.5963,19.5061,19.5137,720300.0
2011-11-17 14:35:00,25.97,25.98,25.85,25.88,999500.0,19.5061,19.5137,19.416,19.4385,999500.0
2011-11-17 14:40:00,25.89,25.96,25.88,25.95,428700.0,19.4461,19.4986,19.4385,19.4911,428700.0
2011-11-17 14:45:00,25.95,26.01,25.93,25.97,1184400.0,19.4911,19.5362,19.4761,19.5061,1184400.0
2011-11-17 14:50:00,25.96,26.01,25.93,25.93,446700.0,19.4986,19.5362,19.4761,19.4761,446700.0
2011-11-17 14:55:00,25.94,25.95,25.88,25.91,637900.0,19.4836,19.4911,19.4385,19.4611,637900.0
2011-11-17 15:00:00,25.91,25.97,25.86,25.93,667800.0,19.4611,19.5061,19.4235,19.4761,667800.0
2011-11-17 15:05:00,25.94,25.96,25.87,25.89,395500.0,19.4836,19.4986,19.431,19.4461,395500.0
2011-11-17 15:10:00,25.89,25.89,25.82,25.87,699600.0,19.4461,19.4461,19.3935,19.431,699600.0
2011-11-17 15:15:00,25.87,25.89,25.82,25.83,429000.0,19.431,19.4461,19.3935,19.401,429000.0
2011-11-17 15:20:00,25.83,25.95,25.82,25.88,1132200.0,19.401,19.4911,19.3935,19.4385,1132200.0
2011-11-17 15:25:00,25.88,25.96,25.87,25.93,736300.0,19.4385,19.4986,19.431,19.4761,736300.0
2011-11-17 15:30:00,25.92,25.96,25.89,25.94,961700.0,19.4686,19.4986,19.4461,19.4836,961700.0
2011-11-17 15:35:00,25.93,25.97,25.87,25.87,811000.0,19.4761,19.5061,19.431,19.431,811000.0
2011-11-17 15:40:00,25.87,25.89,25.8,25.82,969600.0,19.431,19.4461,19.3785,19.3935,969600.0
2011-11-17 15:45:00,25.81,25.94,25.81,25.88,1107700.0,19.386,19.4836,19.386,19.4385,1107700.0
2011-11-17 15:50:00,25.88,25.89,25.8,25.84,1064800.0,19.4385,19.4461,19.3785,19.4085,1064800.0
2011-11-17 15:55:00,25.83,26.01,25.81,26.0,2426200.0,19.401,19.5362,19.386,19.5287,2426200.0
2011-11-18 09:30:00,26.09,26.19,25.9,26.04,3975300.0,19.5963,19.6714,19.4536,19.5587,3975300.0
2011-11-18 09:35:00,26.03,26.04,25.89,25.92,990200.0,19.5512,19.5587,19.4461,19.4686,990200.0
2011-11-18 09:40:00,25.92,26.02,25.83,26.01,1248100.0,19.4686,19.5437,19.401,19.5362,1248100.0
2011-11-18 09:45:00,26.01,26.1,25.98,26.07,1035400.0,19.5362,19.6038,19.5137,19.5813,1035400.0
2011-11-18 09:50:00,26.07,26.08,25.98,26.08,947700.0,19.5813,19.5888,19.5137,19.5888,947700.0
2011-11-18 09:55:00,26.07,26.17,26.07,26.12,824400.0,19.5813,19.6564,19.5813,19.6188,824400.0
2011-11-18 10:00:00,26.13,26.2,26.08,26.14,980200.0,19.6263,19.6789,19.5888,19.6338,980200.0
2011-11-18 10:05:00,26.16,26.24,26.13,26.19,832800.0,19.6489,19.7089,19.6263,19.6714,832800.0
2011-11-18 10:10:00,26.19,26.32,26.14,26.3,819300.0,19.6714,19.769,19.6338,19.754,819300.0
2011-11-18 10:15:00,26.3,26.31,26.12,26.18,720500.0,19.754,19.7615,19.6188,19.6639,720500.0
2011-11-18 10:20:00,26.17,26.23,26.14,26.2,532500.0,19.6564,19.7014,19.6338,19.6789,532500.0
2011-11-18 10:25:00,26.2,26.24,26.13,26.24,520700.0,19.6789,19.7089,19.6263,19.7089,520700.0
2011-11-18 10:30:00,26.24,26.37,26.23,26.36,882200.0,19.7089,19.8066,19.7014,19.7991,882200.0
2011-11-18 10:35:00,26.36,26.44,26.35,26.39,982100.0,19.7991,19.8592,19.7916,19.8216,982100.0
2011-11-18 10:40:00,26.39,26.48,26.3,26.36,636400.0,19.8216,19.8892,19.754,19.7991,636400.0
2011-11-18 10:45:00,26.36,26.54,26.36,26.54,805800.0,19.7991,19.9343,19.7991,19.9343,805800.0
2011-11-18 10:50:00,26.54,26.64,26.52,26.62,1086600.0,19.9343,20.0094,19.9192,19.9944,1086600.0
2011-11-18 10:55:00,26.62,26.72,26.59,26.59,983700.0,19.9944,20.0695,19.9718,19.9718,983700.0
2011-11-18 11:00:00,26.59,26.59,26.51,26.54,538200.0,19.9718,19.9718,19.9117,19.9343,538200.0
2011-11-18 11:05:00,26.54,26.57,26.45,26.47,717700.0,19.9343,19.9568,19.8667,19.8817,717700.0
2011-11-18 11:10:00,26.47,26.53,26.42,26.48,510800.0,19.8817,19.9268,19.8441,19.8892,510800.0
2011-11-18 11:15:00,26.48,26.5,26.4,26.41,313700.0,19.8892,19.9042,19.8291,19.8366,313700.0
2011-11-18 11:20:00,26.41,26.48,26.4,26.42,378700.0,19.8366,19.8892,19.8291,19.8441,378700.0
2011-11-18 11:25:00,26.43,26.49,26.42,26.47,353500.0,19.8516,19.8967,19.8441,19.8817,353500.0
2011-11-18 11:30:00,26.47,26.51,26.37,26.37,560900.0,19.8817,19.9117,19.8066,19.8066,560900.0
2011-11-18 11:35:00,26.37,26.4,26.35,26.39,368700.0,19.8066,19.8291,19.7916,19.8216,368700.0
2011-11-18 11:40:00,26.39,26.44,26.38,26.4,281700.0,19.8216,19.8592,19.8141,19.8291,281700.0
2011-11-18 11:45:00,26.4,26.41,26.32,26.32,318900.0,19.8291,19.8366,19.769,19.769,318900.0
2011-11-18 11:50:00,26.32,26.35,26.26,26.29,398900.0,19.769,19.7916,19.724,19.7465,398900.0
2011-11-18 11:55:00,26.3,26.34,26.27,26.3,355900.0,19.754,19.784,19.7315,19.754,355900.0
2011-11-18 12:00:00,26.3,26.31,26.2,26.22,460900.0,19.754,19.7615,19.6789,19.6939,460900.0
2011-11-18 12:05:00,26.22,26.22,26.1,26.18,561100.0,19.6939,19.6939,19.6038,19.6639,561100.0
2011-11-18 12:10:00,26.17,26.2,26.1,26.1,278400.0,19.6564,19.6789,19.6038,19.6038,278400.0
2011-11-18 12:15:00,26.1,26.14,26.07,26.1,429000.0,19.6038,19.6338,19.5813,19.6038,429000.0
2011-11-18 12:20:00,26.1,26.12,26.05,26.07,292500.0,19.6038,19.6188,19.5662,19.5813,292500.0
2011-11-18 12:25:00,26.06,26.15,26.04,26.11,392600.0,19.5737,19.6413,19.5587,19.6113,392600.0
2011-11-18 12:30:00,26.11,26.17,26.11,26.15,403900.0,19.6113,19.6564,19.6113,19.6413,403900.0
2011-11-18 12:35:00,26.15,26.21,26.15,26.16,454400.0,19.6413,19.6864,19.6413,19.6489,454400.0
2011-11-18 12:40:00,26.16,26.21,26.14,26.2,318300.0,19.6489,19.6864,19.6338,19.6789,318300.0
2011-11-18 12:45:00,26.2,26.25,26.18,26.18,377100.0,19.6789,19.7164,19.6639,19.6639,377100.0
2011-11-18 12:50:00,26.19,26.21,26.12,26.16,196400.0,19.6714,19.6864,19.6188,19.6489,196400.0
2011-11-18 12:55:00,26.17,26.23,26.16,26.16,244500.0,19.6564,19.7014,19.6489,19.6489,244500.0
2011-11-18 13:00:00,26.17,26.21,26.16,26.2,168900.0,19.6564,19.6864,19.6489,19.6789,168900.0
2011-11-18 13:05:00,26.19,26.27,26.18,26.26,223400.0,19.6714,19.7315,19.6639,19.724,223400.0
2011-11-18 13:10:00,26.26,26.3,26.24,26.3,250100.0,19.724,19.754,19.7089,19.754,250100.0
2011-11-18 13:15:00,26.29,26.32,26.29,26.29,266300.0,19.7465,19.769,19.7465,19.7465,266300.0
2011-11-18 13:20:00,26.3,26.32,26.28,26.29,278900.0,19.754,19.769,19.739,19.7465,278900.0
2011-11-18 13:25:00,26.29,26.35,26.28,26.34,314900.0,19.7465,19.7916,19.739,19.784,314900.0
2011-11-18 13:30:00,26.34,26.4,26.32,26.39,282300.0,19.784,19.8291,19.769,19.8216,282300.0
2011-11-18 13:35:00,26.39,26.45,26.39,26.42,441500.0,19.8216,19.8667,19.8216,19.8441,441500.0
2011-11-18 13:40:00,26.42,26.44,26.4,26.42,258500.0,19.8441,19.8592,19.8291,19.8441,258500.0
2011-11-18 13:45:00,26.43,26.43,26.37,26.39,258200.0,19.8516,19.8516,19.8066,19.8216,258200.0
2011-11-18 13:50:00,26.39,26.41,26.34,26.38,388000.0,19.8216,19.8366,19.784,19.8141,388000.0
2011-11-18 13:55:00,26.38,26.38,26.28,26.29,393200.0,19.8141,19.8141,19.739,19.7465,393200.0
2011-11-18 14:00:00,26.29,26.3,26.2,26.22,319900.0,19.7465,19.754,19.6789,19.6939,319900.0
2011-11-18 14:05:00,26.22,26.28,26.21,26.26,192400.0,19.6939,19.739,19.6864,19.724,192400.0
2011-11-18 14:10:00,26.26,26.44,26.25,26.42,552000.0,19.724,19.8592,19.7164,19.8441,552000.0
2011-11-18 14:15:00,26.41,26.44,26.31,26.32,394600.0,19.8366,19.8592,19.7615,19.769,394600.0
2011-11-18 14:20:00,26.32,26.38,26.28,26.28,358600.0,19.769,19.8141,19.739,19.739,358600.0
2011-11-18 14:25:00,26.28,26.3,26.22,26.25,422800.0,19.739,19.754,19.6939,19.7164,422800.0
2011-11-18 14:30:00,26.25,26.29,26.23,26.24,295500.0,19.7164,19.7465,19.7014,19.7089,295500.0
2011-11-18 14:35:00,26.24,26.31,26.23,26.27,426600.0,19.7089,19.7615,19.7014,19.7315,426600.0
2011-11-18 14:40:00,26.26,26.32,26.25,26.32,194900.0,19.724,19.769,19.7164,19.769,194900.0
2011-11-18 14:45:00,26.32,26.33,26.26,26.28,251800.0,19.769,19.7765,19.724,19.739,251800.0
2011-11-18 14:50:00,26.27,26.29,26.24,26.28,318100.0,19.7315,19.7465,19.7089,19.739,318100.0
2011-11-18 14:55:00,26.28,26.29,26.21,26.22,460400.0,19.739,19.7465,19.6864,19.6939,460400.0
2011-11-18 15:00:00,26.22,26.25,26.2,26.21,284900.0,19.6939,19.7164,19.6789,19.6864,284900.0
2011-11-18 15:05:00,26.22,26.25,26.2,26.23,443300.0,19.6939,19.7164,19.6789,19.7014,443300.0
2011-11-18 15:10:00,26.23,26.26,26.2,26.2,496200.0,19.7014,19.724,19.6789,19.6789,496200.0
2011-11-18 15:15:00,26.2,26.23,26.16,26.2,362600.0,19.6789,19.7014,19.6489,19.6789,362600.0
2011-11-18 15:20:00,26.2,26.23,26.18,26.19,392000.0,19.6789,19.7014,19.6639,19.6714,392000.0
2011-11-18 15:25:00,26.19,26.19,26.12,26.16,540200.0,19.6714,19.6714,19.6188,19.6489,540200.0
2011-11-18 15:30:00,26.16,26.2,26.12,26.19,398400.0,19.6489,19.6789,19.6188,19.6714,398400.0
2011-11-18 15:35:00,26.19,26.28,26.19,26.23,573000.0,19.6714,19.739,19.6714,19.7014,573000.0
2011-11-18 15:40:00,26.23,26.24,26.17,26.19,568800.0,19.7014,19.7089,19.6564,19.6714,568800.0
2011-11-18 15:45:00,26.2,26.3,26.19,26.27,816500.0,19.6789,19.754,19.6714,19.7315,816500.0
2011-11-18 15:50:00,26.26,26.29,26.25,26.26,484400.0,19.724,19.7465,19.7164,19.724,484400.0
2011-11-18 15:55:00,26.26,26.31,26.25,26.29,1956400.0,19.724,19.7615,19.7164,19.7465,1956400.0
2011-11-21 09:30:00,25.65,25.66,25.45,25.47,1692500.0,19.2658,19.2733,19.1156,19.1306,1692500.0
2011-11-21 09:35:00,25.48,25.51,25.21,25.22,1792600.0,19.1381,19.1606,18.9353,18.9428,1792600.0
2011-11-21 09:40:00,25.21,25.28,25.11,25.27,1383500.0,18.9353,18.9879,18.8602,18.9804,1383500.0
2011-11-21 09:45:00,25.28,25.3,25.15,25.17,751100.0,18.9879,19.0029,18.8902,18.9053,751100.0
2011-11-21 09:50:00,25.16,25.17,25.02,25.05,1162500.0,18.8977,18.9053,18.7926,18.8151,1162500.0
2011-11-21 09:55:00,25.05,25.14,25.03,25.03,884000.0,18.8151,18.8827,18.8001,18.8001,884000.0
2011-11-21 10:00:00,25.03,25.09,25.01,25.02,1044500.0,18.8001,18.8452,18.7851,18.7926,1044500.0
2011-11-21 10:05:00,25.02,25.03,24.87,24.92,2265500.0,18.7926,18.8001,18.6799,18.7175,2265500.0
2011-11-21 10:10:00,24.91,25.12,24.88,25.12,1579500.0,18.71,18.8677,18.6874,18.8677,1579500.0
2011-11-21 10:15:00,25.12,25.18,24.94,24.98,1042700.0,18.8677,18.9128,18.7325,18.7625,1042700.0
2011-11-21 10:20:00,24.98,25.02,24.95,25.0,570700.0,18.7625,18.7926,18.74,18.7776,570700.0
2011-11-21 10:25:00,25.01,25.05,24.97,25.0,776200.0,18.7851,18.8151,18.755,18.7776,776200.0
2011-11-21 10:30:00,25.0,25.03,24.92,24.98,708800.0,18.7776,18.8001,18.7175,18.7625,708800.0
2011-11-21 10:35:00,24.99,25.0,24.88,24.99,886100.0,18.7701,18.7776,18.6874,18.7701,886100.0
2011-11-21 10:40:00,24.99,25.03,24.92,24.99,845800.0,18.7701,18.8001,18.7175,18.7701,845800.0
2011-11-21 10:45:00,24.99,25.01,24.95,24.96,596500.0,18.7701,18.7851,18.74,18.7475,596500.0
2011-11-21 10:50:00,24.95,24.99,24.86,24.87,561200.0,18.74,18.7701,18.6724,18.6799,561200.0
2011-11-21 10:55:00,24.86,24.92,24.86,24.89,797900.0,18.6724,18.7175,18.6724,18.6949,797900.0
2011-11-21 11:00:00,24.88,24.9,24.86,24.87,478400.0,18.6874,18.7025,18.6724,18.6799,478400.0
2011-11-21 11:05:00,24.88,24.89,24.8,24.8,723700.0,18.6874,18.6949,18.6274,18.6274,723700.0
2011-11-21 11:10:00,24.8,24.93,24.8,24.92,1087700.0,18.6274,18.725,18.6274,18.7175,1087700.0
2011-11-21 11:15:00,24.92,25.02,24.89,24.99,1025900.0,18.7175,18.7926,18.6949,18.7701,1025900.0
2011-11-21 11:20:00,24.99,25.02,24.96,24.98,496500.0,18.7701,18.7926,18.7475,18.7625,496500.0
2011-11-21 11:25:00,24.98,24.99,24.96,24.97,400900.0,18.7625,18.7701,18.7475,18.755,400900.0
2011-11-21 11:30:00,24.96,24.99,24.88,24.88,628800.0,18.7475,18.7701,18.6874,18.6874,628800.0
2011-11-21 11:35:00,24.88,24.89,24.84,24.84,396700.0,18.6874,18.6949,18.6574,18.6574,396700.0
2011-11-21 11:40:00,24.85,24.92,24.83,24.85,367800.0,18.6649,18.7175,18.6499,18.6649,367800.0
2011-11-21 11:45:00,24.85,25.01,24.83,25.01,799000.0,18.6649,18.7851,18.6499,18.7851,799000.0
2011-11-21 11:50:00,25.0,25.02,24.97,24.97,474300.0,18.7776,18.7926,18.755,18.755,474300.0
2011-11-21 11:55:00,24.97,25.01,24.96,24.98,518500.0,18.755,18.7851,18.7475,18.7625,518500.0
2011-11-21 12:00:00,24.97,25.0,24.95,24.96,312100.0,18.755,18.7776,18.74,18.7475,312100.0
2011-11-21 12:05:00,24.96,24.96,24.84,24.85,487800.0,18.7475,18.7475,18.6574,18.6649,487800.0
2011-11-21 12:10:00,24.85,24.95,24.84,24.94,359100.0,18.6649,18.74,18.6574,18.7325,359100.0
2011-11-21 12:15:00,24.94,24.97,24.87,24.87,365300.0,18.7325,18.755,18.6799,18.6799,365300.0
2011-11-21 12:20:00,24.87,24.88,24.85,24.86,412800.0,18.6799,18.6874,18.6649,18.6724,412800.0
2011-11-21 12:25:00,24.86,24.88,24.8,24.84,954400.0,18.6724,18.6874,18.6274,18.6574,954400.0
2011-11-21 12:30:00,24.84,24.93,24.84,24.93,443900.0,18.6574,18.725,18.6574,18.725,443900.0
2011-11-21 12:35:00,24.93,24.96,24.9,24.95,418900.0,18.725,18.7475,18.7025,18.74,418900.0
2011-11-21 12:40:00,24.95,24.98,24.9,24.97,323200.0,18.74,18.7625,18.7025,18.755,323200.0
2011-11-21 12:45:00,24.96,25.0,24.95,24.96,434900.0,18.7475,18.7776,18.74,18.7475,434900.0
2011-11-21 12:50:00,24.96,24.98,24.93,24.96,357700.0,18.7475,18.7625,18.725,18.7475,357700.0
2011-11-21 12:55:00,24.96,24.96,24.85,24.85,460200.0,18.7475,18.7475,18.6649,18.6649,460200.0
2011-11-21 13:00:00,24.85,24.91,24.84,24.89,295500.0,18.6649,18.71,18.6574,18.6949,295500.0
2011-11-21 13:05:00,24.9,25.0,24.89,24.99,442300.0,18.7025,18.7776,18.6949,18.7701,442300.0
2011-11-21 13:10:00,24.99,25.04,24.98,24.99,549100.0,18.7701,18.8076,18.7625,18.7701,549100.0
2011-11-21 13:15:00,25.0,25.01,24.98,24.99,221000.0,18.7776,18.7851,18.7625,18.7701,221000.0
2011-11-21 13:20:00,24.99,25.0,24.97,24.98,143200.0,18.7701,18.7776,18.755,18.7625,143200.0
2011-11-21 13:25:00,24.98,24.99,24.91,24.92,238400.0,18.7625,18.7701,18.71,18.7175,238400.0
2011-11-21 13:30:00,24.91,24.96,24.9,24.93,320600.0,18.71,18.7475,18.7025,18.725,320600.0
2011-11-21 13:35:00,24.93,24.93,24.87,24.88,237100.0,18.725,18.725,18.6799,18.6874,237100.0
2011-11-21 13:40:00,24.87,24.88,24.86,24.86,261400.0,18.6799,18.6874,18.6724,18.6724,261400.0
2011-11-21 13:45:00,24.86,24.87,24.85,24.86,308100.0,18.6724,18.6799,18.6649,18.6724,308100.0
2011-11-21 13:50:00,24.87,24.87,24.85,24.86,204900.0,18.6799,18.6799,18.6649,18.6724,204900.0
2011-11-21 13:55:00,24.86,24.87,24.8,24.8,313600.0,18.6724,18.6799,18.6274,18.6274,313600.0
2011-11-21 14:00:00,24.8,24.81,24.73,24.8,802800.0,18.6274,18.6349,18.5748,18.6274,802800.0
2011-11-21 14:05:00,24.8,24.84,24.79,24.84,331200.0,18.6274,18.6574,18.6198,18.6574,331200.0
2011-11-21 14:10:00,24.84,25.02,24.83,25.02,859200.0,18.6574,18.7926,18.6499,18.7926,859200.0
2011-11-21 14:15:00,25.01,25.1,24.99,25.02,891100.0,18.7851,18.8527,18.7701,18.7926,891100.0
2011-11-21 14:20:00,25.02,25.02,24.96,25.01,629300.0,18.7926,18.7926,18.7475,18.7851,629300.0
2011-11-21 14:25:00,25.0,25.05,24.98,25.03,353600.0,18.7776,18.8151,18.7625,18.8001,353600.0
2011-11-21 14:30:00,25.02,25.16,25.02,25.07,555500.0,18.7926,18.8977,18.7926,18.8301,555500.0
2011-11-21 14:35:00,25.07,25.11,25.02,25.04,408100.0,18.8301,18.8602,18.7926,18.8076,408100.0
2011-11-21 14:40:00,25.04,25.16,25.04,25.16,432200.0,18.8076,18.8977,18.8076,18.8977,432200.0
2011-11-21 14:45:00,25.16,25.24,25.1,25.11,537100.0,18.8977,18.9578,18.8527,18.8602,537100.0
2011-11-21 14:50:00,25.12,25.14,25.03,25.03,548900.0,18.8677,18.8827,18.8001,18.8001,548900.0
2011-11-21 14:55:00,25.03,25.07,25.01,25.02,426400.0,18.8001,18.8301,18.7851,18.7926,426400.0
2011-11-21 15:00:00,25.02,25.06,24.84,24.84,908300.0,18.7926,18.8226,18.6574,18.6574,908300.0
2011-11-21 15:05:00,24.84,24.89,24.8,24.86,665500.0,18.6574,18.6949,18.6274,18.6724,665500.0
2011-11-21 15:10:00,24.87,24.92,24.87,24.9,554800.0,18.6799,18.7175,18.6799,18.7025,554800.0
2011-11-21 15:15:00,24.9,25.02,24.87,25.0,798600.0,18.7025,18.7926,18.6799,18.7776,798600.0
2011-11-21 15:20:00,25.02,25.09,24.99,25.05,737500.0,18.7926,18.8452,18.7701,18.8151,737500.0
2011-11-21 15:25:00,25.04,25.18,25.04,25.14,809500.0,18.8076,18.9128,18.8076,18.8827,809500.0
2011-11-21 15:30:00,25.13,25.21,25.06,25.09,914600.0,18.8752,18.9353,18.8226,18.8452,914600.0
2011-11-21 15:35:00,25.08,25.16,25.08,25.14,752100.0,18.8377,18.8977,18.8377,18.8827,752100.0
2011-11-21 15:40:00,25.15,25.22,25.08,25.18,1219400.0,18.8902,18.9428,18.8377,18.9128,1219400.0
2011-11-21 15:45:00,25.18,25.21,25.14,25.17,1196000.0,18.9128,18.9353,18.8827,18.9053,1196000.0
2011-11-21 15:50:00,25.17,25.18,25.04,25.07,1745300.0,18.9053,18.9128,18.8076,18.8301,1745300.0
2011-11-21 15:55:00,25.07,25.1,25.01,25.03,2961100.0,18.8301,18.8527,18.7851,18.8001,2961100.0
2011-11-22 09:30:00,25.02,25.22,24.98,25.21,1396600.0,18.7926,18.9428,18.7625,18.9353,1396600.0
2011-11-22 09:35:00,25.21,25.29,25.18,25.22,938300.0,18.9353,18.9954,18.9128,18.9428,938300.0
2011-11-22 09:40:00,25.23,25.35,25.19,25.21,690900.0,18.9503,19.0405,18.9203,18.9353,690900.0
2011-11-22 09:45:00,25.2,25.25,25.14,25.15,822500.0,18.9278,18.9653,18.8827,18.8902,822500.0
2011-11-22 09:50:00,25.16,25.16,25.1,25.12,437000.0,18.8977,18.8977,18.8527,18.8677,437000.0
2011-11-22 09:55:00,25.12,25.13,24.99,25.04,546000.0,18.8677,18.8752,18.7701,18.8076,546000.0
2011-11-22 10:00:00,25.04,25.08,24.96,24.97,637200.0,18.8076,18.8377,18.7475,18.755,637200.0
2011-11-22 10:05:00,24.98,25.0,24.86,24.94,839200.0,18.7625,18.7776,18.6724,18.7325,839200.0
2011-11-22 10:10:00,24.93,24.96,24.9,24.92,462900.0,18.725,18.7475,18.7025,18.7175,462900.0
2011-11-22 10:15:00,24.91,24.94,24.87,24.93,623200.0,18.71,18.7325,18.6799,18.725,623200.0
2011-11-22 10:20:00,24.93,24.98,24.9,24.94,456500.0,18.725,18.7625,18.7025,18.7325,456500.0
2011-11-22 10:25:00,24.95,25.1,24.94,25.04,575400.0,18.74,18.8527,18.7325,18.8076,575400.0
2011-11-22 10:30:00,25.04,25.07,25.0,25.0,353700.0,18.8076,18.8301,18.7776,18.7776,353700.0
2011-11-22 10:35:00,25.01,25.01,24.91,24.93,347900.0,18.7851,18.7851,18.71,18.725,347900.0
2011-11-22 10:40:00,24.92,24.98,24.89,24.91,409200.0,18.7175,18.7625,18.6949,18.71,409200.0
2011-11-22 10:45:00,24.91,24.92,24.77,24.81,613000.0,18.71,18.7175,18.6048,18.6349,613000.0
2011-11-22 10:50:00,24.81,24.83,24.75,24.78,563700.0,18.6349,18.6499,18.5898,18.6123,563700.0
2011-11-22 10:55:00,24.78,24.79,24.67,24.71,813200.0,18.6123,18.6198,18.5297,18.5598,813200.0
2011-11-22 11:00:00,24.71,24.75,24.63,24.67,697700.0,18.5598,18.5898,18.4997,18.5297,697700.0
2011-11-22 11:05:00,24.66,24.69,24.6,24.64,651100.0,18.5222,18.5447,18.4771,18.5072,651100.0
2011-11-22 11:10:00,24.65,24.7,24.63,24.66,594100.0,18.5147,18.5522,18.4997,18.5222,594100.0
2011-11-22 11:15:00,24.66,24.66,24.52,24.61,804200.0,18.5222,18.5222,18.417,18.4846,804200.0
2011-11-22 11:20:00,24.61,24.62,24.5,24.52,889000.0,18.4846,18.4922,18.402,18.417,889000.0
2011-11-22 11:25:00,24.52,24.57,24.51,24.53,364500.0,18.417,18.4546,18.4095,18.4246,364500.0
2011-11-22 11:30:00,24.53,24.55,24.44,24.45,1003500.0,18.4246,18.4396,18.357,18.3645,1003500.0
2011-11-22 11:35:00,24.45,24.52,24.43,24.48,467800.0,18.3645,18.417,18.3494,18.387,467800.0
2011-11-22 11:40:00,24.48,24.5,24.43,24.48,432200.0,18.387,18.402,18.3494,18.387,432200.0
2011-11-22 11:45:00,24.47,24.52,24.44,24.5,516800.0,18.3795,18.417,18.357,18.402,516800.0
2011-11-22 11:50:00,24.5,24.53,24.46,24.52,583200.0,18.402,18.4246,18.372,18.417,583200.0
2011-11-22 11:55:00,24.53,24.54,24.49,24.53,437300.0,18.4246,18.4321,18.3945,18.4246,437300.0
2011-11-22 12:00:00,24.53,24.62,24.52,24.56,1717900.0,18.4246,18.4922,18.417,18.4471,1717900.0
2011-11-22 12:05:00,24.57,24.77,24.56,24.76,1300400.0,18.4546,18.6048,18.4471,18.5973,1300400.0
2011-11-22 12:10:00,24.76,24.77,24.64,24.67,723700.0,18.5973,18.6048,18.5072,18.5297,723700.0
2011-11-22 12:15:00,24.67,24.73,24.67,24.69,604700.0,18.5297,18.5748,18.5297,18.5447,604700.0
2011-11-22 12:20:00,24.69,24.72,24.65,24.7,393000.0,18.5447,18.5673,18.5147,18.5522,393000.0
2011-11-22 12:25:00,24.71,24.72,24.56,24.6,470100.0,18.5598,18.5673,18.4471,18.4771,470100.0
2011-11-22 12:30:00,24.6,24.65,24.56,24.65,383300.0,18.4771,18.5147,18.4471,18.5147,383300.0
2011-11-22 12:35:00,24.64,24.68,24.62,24.66,353500.0,18.5072,18.5372,18.4922,18.5222,353500.0
2011-11-22 12:40:00,24.65,24.68,24.62,24.66,166000.0,18.5147,18.5372,18.4922,18.5222,166000.0
2011-11-22 12:45:00,24.66,24.68,24.62,24.64,181500.0,18.5222,18.5372,18.4922,18.5072,181500.0
2011-11-22 12:50:00,24.65,24.75,24.65,24.74,332800.0,18.5147,18.5898,18.5147,18.5823,332800.0
2011-11-22 12:55:00,24.75,24.81,24.72,24.81,329000.0,18.5898,18.6349,18.5673,18.6349,329000.0
2011-11-22 13:00:00,24.81,24.88,24.8,24.85,402000.0,18.6349,18.6874,18.6274,18.6649,402000.0
2011-11-22 13:05:00,24.83,24.84,24.69,24.73,587200.0,18.6499,18.6574,18.5447,18.5748,587200.0
2011-11-22 13:10:00,24.73,24.79,24.69,24.79,492100.0,18.5748,18.6198,18.5447,18.6198,492100.0
2011-11-22 13:15:00,24.79,24.95,24.78,24.95,633900.0,18.6198,18.74,18.6123,18.74,633900.0
2011-11-22 13:20:00,24.95,24.98,24.85,24.85,686100.0,18.74,18.7625,18.6649,18.6649,686100.0
2011-11-22 13:25:00,24.85,24.93,24.85,24.87,477500.0,18.6649,18.725,18.6649,18.6799,477500.0
2011-11-22 13:30:00,24.87,24.88,24.82,24.87,472400.0,18.6799,18.6874,18.6424,18.6799,472400.0
2011-11-22 13:35:00,24.87,24.97,24.85,24.94,426800.0,18.6799,18.755,18.6649,18.7325,426800.0
2011-11-22 13:40:00,24.94,24.95,24.84,24.85,359400.0,18.7325,18.74,18.6574,18.6649,359400.0
2011-11-22 13:45:00,24.85,24.85,24.78,24.84,400800.0,18.6649,18.6649,18.6123,18.6574,400800.0
2011-11-22 13:50:00,24.83,24.88,24.81,24.82,238200.0,18.6499,18.6874,18.6349,18.6424,238200.0
2011-11-22 13:55:00,24.81,24.82,24.69,24.74,300000.0,18.6349,18.6424,18.5447,18.5823,300000.0
2011-11-22 14:00:00,24.74,24.75,24.68,24.71,458100.0,18.5823,18.5898,18.5372,18.5598,458100.0
2011-11-22 14:05:00,24.7,24.71,24.67,24.69,239100.0,18.5522,18.5598,18.5297,18.5447,239100.0
2011-11-22 14:10:00,24.69,24.78,24.69,24.73,236900.0,18.5447,18.6123,18.5447,18.5748,236900.0
2011-11-22 14:15:00,24.72,24.75,24.7,24.74,144500.0,18.5673,18.5898,18.5522,18.5823,144500.0
2011-11-22 14:20:00,24.74,24.75,24.6,24.64,586100.0,18.5823,18.5898,18.4771,18.5072,586100.0
2011-11-22 14:25:00,24.64,24.7,24.63,24.67,201200.0,18.5072,18.5522,18.4997,18.5297,201200.0
2011-11-22 14:30:00,24.67,24.7,24.61,24.62,343100.0,18.5297,18.5522,18.4846,18.4922,343100.0
2011-11-22 14:35:00,24.62,24.63,24.57,24.59,305100.0,18.4922,18.4997,18.4546,18.4696,305100.0
2011-11-22 14:40:00,24.6,24.68,24.59,24.67,263000.0,18.4771,18.5372,18.4696,18.5297,263000.0
2011-11-22 14:45:00,24.67,24.69,24.63,24.65,354800.0,18.5297,18.5447,18.4997,18.5147,354800.0
2011-11-22 14:50:00,24.65,24.66,24.57,24.6,216200.0,18.5147,18.5222,18.4546,18.4771,216200.0
2011-11-22 14:55:00,24.59,24.6,24.54,24.59,342700.0,18.4696,18.4771,18.4321,18.4696,342700.0
2011-11-22 15:00:00,24.58,24.62,24.56,24.56,247900.0,18.4621,18.4922,18.4471,18.4471,247900.0
2011-11-22 15:05:00,24.57,24.61,24.53,24.59,335600.0,18.4546,18.4846,18.4246,18.4696,335600.0
2011-11-22 15:10:00,24.58,24.6,24.54,24.58,264700.0,18.4621,18.4771,18.4321,18.4621,264700.0
2011-11-22 15:15:00,24.57,24.62,24.53,24.54,321000.0,18.4546,18.4922,18.4246,18.4321,321000.0
2011-11-22 15:20:00,24.55,24.62,24.52,24.62,452000.0,18.4396,18.4922,18.417,18.4922,452000.0
2011-11-22 15:25:00,24.62,24.65,24.57,24.59,240300.0,18.4922,18.5147,18.4546,18.4696,240300.0
2011-11-22 15:30:00,24.59,24.65,24.55,24.57,523400.0,18.4696,18.5147,18.4396,18.4546,523400.0
2011-11-22 15:35:00,24.57,24.61,24.53,24.53,435500.0,18.4546,18.4846,18.4246,18.4246,435500.0
2011-11-22 15:40:00,24.53,24.58,24.52,24.54,614000.0,18.4246,18.4621,18.417,18.4321,614000.0
2011-11-22 15:45:00,24.53,24.59,24.52,24.55,881900.0,18.4246,18.4696,18.417,18.4396,881900.0
2011-11-22 15:50:00,24.55,24.56,24.51,24.56,998100.0,18.4396,18.4471,18.4095,18.4471,998100.0
2011-11-22 15:55:00,24.56,24.58,24.46,24.47,2458200.0,18.4471,18.4621,18.372,18.3795,2458200.0
2011-11-23 09:30:00,24.08,24.1,23.93,24.0,1775400.0,18.0866,18.1016,17.9739,18.0265,1775400.0
2011-11-23 09:35:00,24.0,24.0,23.76,23.78,1383100.0,18.0265,18.0265,17.8462,17.8612,1383100.0
2011-11-23 09:40:00,23.77,23.84,23.6,23.64,1786600.0,17.8537,17.9063,17.726,17.7561,1786600.0
2011-11-23 09:45:00,23.63,23.68,23.52,23.66,1612100.0,17.7486,17.7861,17.6659,17.7711,1612100.0
2011-11-23 09:50:00,23.66,23.67,23.55,23.63,1145600.0,17.7711,17.7786,17.6885,17.7486,1145600.0
2011-11-23 09:55:00,23.64,23.64,23.45,23.45,1454300.0,17.7561,17.7561,17.6134,17.6134,1454300.0
2011-11-23 10:00:00,23.47,23.51,23.39,23.51,1225100.0,17.6284,17.6584,17.5683,17.6584,1225100.0
2011-11-23 10:05:00,23.5,23.52,23.41,23.44,1182100.0,17.6509,17.6659,17.5833,17.6059,1182100.0
2011-11-23 10:10:00,23.43,23.45,23.32,23.32,1116700.0,17.5983,17.6134,17.5157,17.5157,1116700.0
2011-11-23 10:15:00,23.32,23.52,23.3,23.51,2357500.0,17.5157,17.6659,17.5007,17.6584,2357500.0
2011-11-23 10:20:00,23.51,23.6,23.5,23.6,869100.0,17.6584,17.726,17.6509,17.726,869100.0
2011-11-23 10:25:00,23.6,23.65,23.5,23.61,1408900.0,17.726,17.7636,17.6509,17.7335,1408900.0
2011-11-23 10:30:00,23.62,23.71,23.54,23.71,892200.0,17.741,17.8086,17.681,17.8086,892200.0
2011-11-23 10:35:00,23.71,23.83,23.71,23.8,1359300.0,17.8086,17.8988,17.8086,17.8762,1359300.0
2011-11-23 10:40:00,23.79,23.8,23.67,23.67,640500.0,17.8687,17.8762,17.7786,17.7786,640500.0
2011-11-23 10:45:00,23.67,23.73,23.63,23.69,510700.0,17.7786,17.8237,17.7486,17.7936,510700.0
2011-11-23 10:50:00,23.69,23.8,23.69,23.8,614600.0,17.7936,17.8762,17.7936,17.8762,614600.0
2011-11-23 10:55:00,23.8,23.8,23.74,23.78,568200.0,17.8762,17.8762,17.8312,17.8612,568200.0
2011-11-23 11:00:00,23.78,23.83,23.7,23.71,763300.0,17.8612,17.8988,17.8011,17.8086,763300.0
2011-11-23 11:05:00,23.71,23.75,23.6,23.61,896200.0,17.8086,17.8387,17.726,17.7335,896200.0
2011-11-23 11:10:00,23.62,23.62,23.52,23.52,790800.0,17.741,17.741,17.6659,17.6659,790800.0
2011-11-23 11:15:00,23.53,23.54,23.41,23.48,1446100.0,17.6735,17.681,17.5833,17.6359,1446100.0
2011-11-23 11:20:00,23.48,23.5,23.4,23.45,710400.0,17.6359,17.6509,17.5758,17.6134,710400.0
2011-11-23 11:25:00,23.45,23.49,23.36,23.38,907300.0,17.6134,17.6434,17.5458,17.5608,907300.0
2011-11-23 11:30:00,23.39,23.42,23.31,23.33,894300.0,17.5683,17.5908,17.5082,17.5232,894300.0
2011-11-23 11:35:00,23.32,23.37,23.3,23.36,1372300.0,17.5157,17.5533,17.5007,17.5458,1372300.0
2011-11-23 11:40:00,23.36,23.39,23.31,23.36,581700.0,17.5458,17.5683,17.5082,17.5458,581700.0
2011-11-23 11:45:00,23.36,23.39,23.33,23.38,404500.0,17.5458,17.5683,17.5232,17.5608,404500.0
2011-11-23 11:50:00,23.37,23.47,23.37,23.42,643400.0,17.5533,17.6284,17.5533,17.5908,643400.0
2011-11-23 11:55:00,23.42,23.43,23.36,23.38,260400.0,17.5908,17.5983,17.5458,17.5608,260400.0
2011-11-23 12:00:00,23.39,23.55,23.39,23.53,575100.0,17.5683,17.6885,17.5683,17.6735,575100.0
2011-11-23 12:05:00,23.53,23.65,23.52,23.59,835400.0,17.6735,17.7636,17.6659,17.7185,835400.0
2011-11-23 12:10:00,23.59,23.59,23.52,23.52,637600.0,17.7185,17.7185,17.6659,17.6659,637600.0
2011-11-23 12:15:00,23.52,23.57,23.49,23.57,381500.0,17.6659,17.7035,17.6434,17.7035,381500.0
2011-11-23 12:20:00,23.57,23.62,23.52,23.52,546200.0,17.7035,17.741,17.6659,17.6659,546200.0
2011-11-23 12:25:00,23.52,23.56,23.4,23.42,606600.0,17.6659,17.696,17.5758,17.5908,606600.0
2011-11-23 12:30:00,23.42,23.44,23.37,23.43,546300.0,17.5908,17.6059,17.5533,17.5983,546300.0
2011-11-23 12:35:00,23.43,23.53,23.42,23.48,295200.0,17.5983,17.6735,17.5908,17.6359,295200.0
2011-11-23 12:40:00,23.47,23.5,23.44,23.5,760600.0,17.6284,17.6509,17.6059,17.6509,760600.0
2011-11-23 12:45:00,23.5,23.59,23.48,23.57,374300.0,17.6509,17.7185,17.6359,17.7035,374300.0
2011-11-23 12:50:00,23.57,23.74,23.56,23.73,587700.0,17.7035,17.8312,17.696,17.8237,587700.0
2011-11-23 12:55:00,23.73,23.75,23.63,23.66,702800.0,17.8237,17.8387,17.7486,17.7711,702800.0
2011-11-23 13:00:00,23.65,23.66,23.6,23.63,317600.0,17.7636,17.7711,17.726,17.7486,317600.0
2011-11-23 13:05:00,23.63,23.7,23.63,23.7,296900.0,17.7486,17.8011,17.7486,17.8011,296900.0
2011-11-23 13:10:00,23.69,23.7,23.55,23.56,616900.0,17.7936,17.8011,17.6885,17.696,616900.0
2011-11-23 13:15:00,23.56,23.6,23.55,23.59,272100.0,17.696,17.726,17.6885,17.7185,272100.0
2011-11-23 13:20:00,23.59,23.62,23.53,23.54,334700.0,17.7185,17.741,17.6735,17.681,334700.0
2011-11-23 13:25:00,23.54,23.62,23.52,23.61,296400.0,17.681,17.741,17.6659,17.7335,296400.0
2011-11-23 13:30:00,23.61,23.67,23.6,23.61,273200.0,17.7335,17.7786,17.726,17.7335,273200.0
2011-11-23 13:35:00,23.61,23.62,23.53,23.53,257900.0,17.7335,17.741,17.6735,17.6735,257900.0
2011-11-23 13:40:00,23.53,23.54,23.48,23.5,472600.0,17.6735,17.681,17.6359,17.6509,472600.0
2011-11-23 13:45:00,23.49,23.6,23.49,23.58,445200.0,17.6434,17.726,17.6434,17.711,445200.0
2011-11-23 13:50:00,23.59,23.61,23.56,23.59,251400.0,17.7185,17.7335,17.696,17.7185,251400.0
2011-11-23 13:55:00,23.58,23.61,23.49,23.51,401900.0,17.711,17.7335,17.6434,17.6584,401900.0
2011-11-23 14:00:00,23.5,23.56,23.48,23.55,277300.0,17.6509,17.696,17.6359,17.6885,277300.0
2011-11-23 14:05:00,23.55,23.57,23.52,23.53,299800.0,17.6885,17.7035,17.6659,17.6735,299800.0
2011-11-23 14:10:00,23.54,23.55,23.46,23.47,468600.0,17.681,17.6885,17.6209,17.6284,468600.0
2011-11-23 14:15:00,23.46,23.49,23.4,23.47,680200.0,17.6209,17.6434,17.5758,17.6284,680200.0
2011-11-23 14:20:00,23.47,23.49,23.46,23.48,267900.0,17.6284,17.6434,17.6209,17.6359,267900.0
2011-11-23 14:25:00,23.47,23.48,23.4,23.46,363100.0,17.6284,17.6359,17.5758,17.6209,363100.0
2011-11-23 14:30:00,23.47,23.54,23.46,23.52,329200.0,17.6284,17.681,17.6209,17.6659,329200.0
2011-11-23 14:35:00,23.52,23.62,23.51,23.62,429400.0,17.6659,17.741,17.6584,17.741,429400.0
2011-11-23 14:40:00,23.61,23.64,23.57,23.58,337800.0,17.7335,17.7561,17.7035,17.711,337800.0
2011-11-23 14:45:00,23.58,23.6,23.56,23.6,390200.0,17.711,17.726,17.696,17.726,390200.0
2011-11-23 14:50:00,23.59,23.61,23.57,23.6,213200.0,17.7185,17.7335,17.7035,17.726,213200.0
2011-11-23 14:55:00,23.59,23.62,23.57,23.59,485500.0,17.7185,17.741,17.7035,17.7185,485500.0
2011-11-23 15:00:00,23.58,23.66,23.52,23.59,743700.0,17.711,17.7711,17.6659,17.7185,743700.0
2011-11-23 15:05:00,23.59,23.66,23.56,23.62,404500.0,17.7185,17.7711,17.696,17.741,404500.0
2011-11-23 15:10:00,23.62,23.73,23.62,23.72,493800.0,17.741,17.8237,17.741,17.8162,493800.0
2011-11-23 15:15:00,23.72,23.75,23.68,23.69,503200.0,17.8162,17.8387,17.7861,17.7936,503200.0
2011-11-23 15:20:00,23.67,23.74,23.62,23.66,540400.0,17.7786,17.8312,17.741,17.7711,540400.0
2011-11-23 15:25:00,23.67,23.72,23.64,23.69,488100.0,17.7786,17.8162,17.7561,17.7936,488100.0
2011-11-23 15:30:00,23.69,23.74,23.66,23.73,577500.0,17.7936,17.8312,17.7711,17.8237,577500.0
2011-11-23 15:35:00,23.73,23.75,23.71,23.73,474600.0,17.8237,17.8387,17.8086,17.8237,474600.0
2011-11-23 15:40:00,23.73,23.86,23.73,23.86,952300.0,17.8237,17.9213,17.8237,17.9213,952300.0
2011-11-23 15:45:00,23.85,23.85,23.7,23.71,950800.0,17.9138,17.9138,17.8011,17.8086,950800.0
2011-11-23 15:50:00,23.71,23.75,23.7,23.73,951900.0,17.8086,17.8387,17.8011,17.8237,951900.0
2011-11-23 15:55:00,23.73,23.73,23.5,23.52,3026700.0,17.8237,17.8237,17.6509,17.6659,3026700.0
2011-11-25 09:30:00,23.63,23.9,23.53,23.87,1145100.0,17.7486,17.9514,17.6735,17.9288,1145100.0
2011-11-25 09:35:00,23.88,24.13,23.87,24.11,1331000.0,17.9363,18.1241,17.9288,18.1091,1331000.0
2011-11-25 09:40:00,24.12,24.34,24.11,24.3,1540600.0,18.1166,18.2818,18.1091,18.2518,1540600.0
2011-11-25 09:45:00,24.3,24.45,24.25,24.41,1403800.0,18.2518,18.3645,18.2142,18.3344,1403800.0
2011-11-25 09:50:00,24.41,24.51,24.35,24.43,1102000.0,18.3344,18.4095,18.2894,18.3494,1102000.0
2011-11-25 09:55:00,24.42,24.46,24.33,24.35,819300.0,18.3419,18.372,18.2743,18.2894,819300.0
2011-11-25 10:00:00,24.36,24.42,24.25,24.38,847400.0,18.2969,18.3419,18.2142,18.3119,847400.0
2011-11-25 10:05:00,24.38,24.38,24.31,24.38,638300.0,18.3119,18.3119,18.2593,18.3119,638300.0
2011-11-25 10:10:00,24.37,24.4,24.32,24.34,605500.0,18.3044,18.3269,18.2668,18.2818,605500.0
2011-11-25 10:15:00,24.36,24.36,24.2,24.3,805900.0,18.2969,18.2969,18.1767,18.2518,805900.0
2011-11-25 10:20:00,24.3,24.31,24.25,24.25,296000.0,18.2518,18.2593,18.2142,18.2142,296000.0
2011-11-25 10:25:00,24.25,24.28,24.16,24.19,522500.0,18.2142,18.2368,18.1466,18.1692,522500.0
2011-11-25 10:30:00,24.19,24.23,24.15,24.21,488800.0,18.1692,18.1992,18.1391,18.1842,488800.0
2011-11-25 10:35:00,24.21,24.3,24.19,24.27,409000.0,18.1842,18.2518,18.1692,18.2293,409000.0
2011-11-25 10:40:00,24.27,24.31,24.23,24.31,320400.0,18.2293,18.2593,18.1992,18.2593,320400.0
2011-11-25 10:45:00,24.31,24.43,24.3,24.39,624300.0,18.2593,18.3494,18.2518,18.3194,624300.0
2011-11-25 10:50:00,24.39,24.4,24.34,24.36,350500.0,18.3194,18.3269,18.2818,18.2969,350500.0
2011-11-25 10:55:00,24.37,24.37,24.18,24.18,547500.0,18.3044,18.3044,18.1617,18.1617,547500.0
2011-11-25 11:00:00,24.18,24.28,24.17,24.21,530700.0,18.1617,18.2368,18.1542,18.1842,530700.0
2011-11-25 11:05:00,24.22,24.24,24.19,24.21,379000.0,18.1917,18.2067,18.1692,18.1842,379000.0
2011-11-25 11:10:00,24.21,24.21,24.17,24.2,370800.0,18.1842,18.1842,18.1542,18.1767,370800.0
2011-11-25 11:15:00,24.19,24.24,24.14,24.22,360200.0,18.1692,18.2067,18.1316,18.1917,360200.0
2011-11-25 11:20:00,24.22,24.23,24.18,24.18,190900.0,18.1917,18.1992,18.1617,18.1617,190900.0
2011-11-25 11:25:00,24.18,24.19,24.08,24.09,352100.0,18.1617,18.1692,18.0866,18.0941,352100.0
2011-11-25 11:30:00,24.1,24.16,24.09,24.14,287000.0,18.1016,18.1466,18.0941,18.1316,287000.0
2011-11-25 11:35:00,24.15,24.15,24.03,24.04,352400.0,18.1391,18.1391,18.049,18.0565,352400.0
2011-11-25 11:40:00,24.04,24.05,23.93,23.93,688000.0,18.0565,18.064,17.9739,17.9739,688000.0
2011-11-25 11:45:00,23.93,23.97,23.87,23.94,618500.0,17.9739,18.0039,17.9288,17.9814,618500.0
2011-11-25 11:50:00,23.94,23.94,23.83,23.85,321600.0,17.9814,17.9814,17.8988,17.9138,321600.0
2011-11-25 11:55:00,23.85,23.85,23.74,23.74,752600.0,17.9138,17.9138,17.8312,17.8312,752600.0
2011-11-25 12:00:00,23.74,23.8,23.68,23.7,743500.0,17.8312,17.8762,17.7861,17.8011,743500.0
2011-11-25 12:05:00,23.7,23.74,23.58,23.59,872400.0,17.8011,17.8312,17.711,17.7185,872400.0
2011-11-25 12:10:00,23.59,23.66,23.56,23.62,619200.0,17.7185,17.7711,17.696,17.741,619200.0
2011-11-25 12:15:00,23.62,23.62,23.53,23.59,535600.0,17.741,17.741,17.6735,17.7185,535600.0
2011-11-25 12:20:00,23.59,23.6,23.53,23.6,362600.0,17.7185,17.726,17.6735,17.726,362600.0
2011-11-25 12:25:00,23.6,23.7,23.59,23.7,415300.0,17.726,17.8011,17.7185,17.8011,415300.0
2011-11-25 12:30:00,23.69,23.73,23.65,23.72,726600.0,17.7936,17.8237,17.7636,17.8162,726600.0
2011-11-25 12:35:00,23.72,23.76,23.63,23.65,440800.0,17.8162,17.8462,17.7486,17.7636,440800.0
2011-11-25 12:40:00,23.65,23.67,23.57,23.62,443500.0,17.7636,17.7786,17.7035,17.741,443500.0
2011-11-25 12:45:00,23.62,23.65,23.59,23.65,472600.0,17.741,17.7636,17.7185,17.7636,472600.0
2011-11-25 12:50:00,23.64,23.74,23.64,23.73,627800.0,17.7561,17.8312,17.7561,17.8237,627800.0
2011-11-25 12:55:00,23.73,23.74,23.68,23.68,1336500.0,17.8237,17.8312,17.7861,17.7861,1336500.0
2011-11-28 09:30:00,25.21,25.48,25.06,25.19,3592900.0,18.9353,19.1381,18.8226,18.9203,3592900.0
2011-11-28 09:35:00,25.19,25.34,25.02,25.33,2506300.0,18.9203,19.0329,18.7926,19.0254,2506300.0
2011-11-28 09:40:00,25.33,25.39,25.3,25.33,2175600.0,19.0254,19.0705,19.0029,19.0254,2175600.0
2011-11-28 09:45:00,25.33,25.36,25.22,25.25,1774000.0,19.0254,19.048,18.9428,18.9653,1774000.0
2011-11-28 09:50:00,25.25,25.32,25.16,25.18,1160900.0,18.9653,19.0179,18.8977,18.9128,1160900.0
2011-11-28 09:55:00,25.18,25.27,25.1,25.12,994100.0,18.9128,18.9804,18.8527,18.8677,994100.0
2011-11-28 10:00:00,25.12,25.24,25.11,25.21,1021100.0,18.8677,18.9578,18.8602,18.9353,1021100.0
2011-11-28 10:05:00,25.21,25.28,25.21,25.28,578400.0,18.9353,18.9879,18.9353,18.9879,578400.0
2011-11-28 10:10:00,25.28,25.3,25.24,25.26,697000.0,18.9879,19.0029,18.9578,18.9729,697000.0
2011-11-28 10:15:00,25.27,25.34,25.26,25.33,536400.0,18.9804,19.0329,18.9729,19.0254,536400.0
2011-11-28 10:20:00,25.33,25.35,25.24,25.24,821500.0,19.0254,19.0405,18.9578,18.9578,821500.0
2011-11-28 10:25:00,25.24,25.28,25.15,25.16,921600.0,18.9578,18.9879,18.8902,18.8977,921600.0
2011-11-28 10:30:00,25.16,25.22,25.12,25.14,825800.0,18.8977,18.9428,18.8677,18.8827,825800.0
2011-11-28 10:35:00,25.14,25.17,25.04,25.04,800200.0,18.8827,18.9053,18.8076,18.8076,800200.0
2011-11-28 10:40:00,25.04,25.11,25.04,25.08,621800.0,18.8076,18.8602,18.8076,18.8377,621800.0
2011-11-28 10:45:00,25.09,25.09,25.02,25.03,609700.0,18.8452,18.8452,18.7926,18.8001,609700.0
2011-11-28 10:50:00,25.03,25.03,24.92,25.01,1387000.0,18.8001,18.8001,18.7175,18.7851,1387000.0
2011-11-28 10:55:00,25.01,25.03,24.99,25.01,650900.0,18.7851,18.8001,18.7701,18.7851,650900.0
2011-11-28 11:00:00,25.01,25.06,24.96,24.97,724000.0,18.7851,18.8226,18.7475,18.755,724000.0
2011-11-28 11:05:00,24.96,25.09,24.96,25.05,839300.0,18.7475,18.8452,18.7475,18.8151,839300.0
2011-11-28 11:10:00,25.05,25.09,25.03,25.05,442300.0,18.8151,18.8452,18.8001,18.8151,442300.0
2011-11-28 11:15:00,25.05,25.15,25.01,25.08,933500.0,18.8151,18.8902,18.7851,18.8377,933500.0
2011-11-28 11:20:00,25.08,25.09,25.0,25.02,531100.0,18.8377,18.8452,18.7776,18.7926,531100.0
2011-11-28 11:25:00,25.02,25.1,25.0,25.1,504200.0,18.7926,18.8527,18.7776,18.8527,504200.0
2011-11-28 11:30:00,25.1,25.15,25.1,25.14,553200.0,18.8527,18.8902,18.8527,18.8827,553200.0
2011-11-28 11:35:00,25.15,25.19,25.12,25.14,472200.0,18.8902,18.9203,18.8677,18.8827,472200.0
2011-11-28 11:40:00,25.14,25.15,24.93,25.09,1525000.0,18.8827,18.8902,18.725,18.8452,1525000.0
2011-11-28 11:45:00,25.08,25.12,25.06,25.07,522300.0,18.8377,18.8677,18.8226,18.8301,522300.0
2011-11-28 11:50:00,25.07,25.1,25.06,25.08,344100.0,18.8301,18.8527,18.8226,18.8377,344100.0
2011-11-28 11:55:00,25.08,25.11,25.06,25.06,260900.0,18.8377,18.8602,18.8226,18.8226,260900.0
2011-11-28 12:00:00,25.06,25.08,25.01,25.02,380300.0,18.8226,18.8377,18.7851,18.7926,380300.0
2011-11-28 12:05:00,25.01,25.06,25.0,25.03,616600.0,18.7851,18.8226,18.7776,18.8001,616600.0
2011-11-28 12:10:00,25.02,25.07,25.02,25.04,367300.0,18.7926,18.8301,18.7926,18.8076,367300.0
2011-11-28 12:15:00,25.04,25.1,25.03,25.09,234100.0,18.8076,18.8527,18.8001,18.8452,234100.0
2011-11-28 12:20:00,25.08,25.12,25.08,25.09,342300.0,18.8377,18.8677,18.8377,18.8452,342300.0
2011-11-28 12:25:00,25.09,25.1,25.02,25.04,265300.0,18.8452,18.8527,18.7926,18.8076,265300.0
2011-11-28 12:30:00,25.03,25.04,24.96,24.99,829500.0,18.8001,18.8076,18.7475,18.7701,829500.0
2011-11-28 12:35:00,24.99,25.02,24.93,25.01,507100.0,18.7701,18.7926,18.725,18.7851,507100.0
2011-11-28 12:40:00,25.02,25.03,24.99,25.03,457500.0,18.7926,18.8001,18.7701,18.8001,457500.0
2011-11-28 12:45:00,25.03,25.06,25.01,25.02,433600.0,18.8001,18.8226,18.7851,18.7926,433600.0
2011-11-28 12:50:00,25.01,25.03,24.98,24.98,478700.0,18.7851,18.8001,18.7625,18.7625,478700.0
2011-11-28 12:55:00,24.99,25.03,24.98,24.99,462000.0,18.7701,18.8001,18.7625,18.7701,462000.0
2011-11-28 13:00:00,24.99,25.02,24.97,25.0,225000.0,18.7701,18.7926,18.755,18.7776,225000.0
2011-11-28 13:05:00,25.01,25.09,24.99,25.09,263000.0,18.7851,18.8452,18.7701,18.8452,263000.0
2011-11-28 13:10:00,25.09,25.12,25.06,25.1,294000.0,18.8452,18.8677,18.8226,18.8527,294000.0
2011-11-28 13:15:00,25.1,25.19,25.05,25.19,428300.0,18.8527,18.9203,18.8151,18.9203,428300.0
2011-11-28 13:20:00,25.19,25.25,25.16,25.23,661500.0,18.9203,18.9653,18.8977,18.9503,661500.0
2011-11-28 13:25:00,25.23,25.28,25.23,25.27,491800.0,18.9503,18.9879,18.9503,18.9804,491800.0
2011-11-28 13:30:00,25.27,25.29,25.19,25.2,451100.0,18.9804,18.9954,18.9203,18.9278,451100.0
2011-11-28 13:35:00,25.19,25.21,25.16,25.18,275600.0,18.9203,18.9353,18.8977,18.9128,275600.0
2011-11-28 13:40:00,25.18,25.23,25.17,25.23,357000.0,18.9128,18.9503,18.9053,18.9503,357000.0
2011-11-28 13:45:00,25.23,25.24,25.16,25.17,301500.0,18.9503,18.9578,18.8977,18.9053,301500.0
2011-11-28 13:50:00,25.18,25.19,25.13,25.15,292700.0,18.9128,18.9203,18.8752,18.8902,292700.0
2011-11-28 13:55:00,25.15,25.17,25.11,25.12,273900.0,18.8902,18.9053,18.8602,18.8677,273900.0
2011-11-28 14:00:00,25.13,25.17,25.11,25.15,318400.0,18.8752,18.9053,18.8602,18.8902,318400.0
2011-11-28 14:05:00,25.15,25.2,25.12,25.19,324600.0,18.8902,18.9278,18.8677,18.9203,324600.0
2011-11-28 14:10:00,25.19,25.22,25.17,25.2,394500.0,18.9203,18.9428,18.9053,18.9278,394500.0
2011-11-28 14:15:00,25.2,25.21,25.17,25.18,310400.0,18.9278,18.9353,18.9053,18.9128,310400.0
2011-11-28 14:20:00,25.19,25.23,25.14,25.14,320100.0,18.9203,18.9503,18.8827,18.8827,320100.0
2011-11-28 14:25:00,25.14,25.16,25.07,25.14,345900.0,18.8827,18.8977,18.8301,18.8827,345900.0
2011-11-28 14:30:00,25.13,25.14,25.08,25.08,304400.0,18.8752,18.8827,18.8377,18.8377,304400.0
2011-11-28 14:35:00,25.09,25.14,25.06,25.07,470100.0,18.8452,18.8827,18.8226,18.8301,470100.0
2011-11-28 14:40:00,25.06,25.1,25.02,25.06,427500.0,18.8226,18.8527,18.7926,18.8226,427500.0
2011-11-28 14:45:00,25.06,25.07,24.98,24.99,682900.0,18.8226,18.8301,18.7625,18.7701,682900.0
2011-11-28 14:50:00,25.0,25.01,24.93,24.99,734500.0,18.7776,18.7851,18.725,18.7701,734500.0
2011-11-28 14:55:00,24.99,25.04,24.92,25.01,824300.0,18.7701,18.8076,18.7175,18.7851,824300.0
2011-11-28 15:00:00,25.0,25.08,25.0,25.04,331300.0,18.7776,18.8377,18.7776,18.8076,331300.0
2011-11-28 15:05:00,25.04,25.05,24.83,24.84,1384400.0,18.8076,18.8151,18.6499,18.6574,1384400.0
2011-11-28 15:10:00,24.85,24.94,24.85,24.91,928300.0,18.6649,18.7325,18.6649,18.71,928300.0
2011-11-28 15:15:00,24.91,24.92,24.76,24.91,1033200.0,18.71,18.7175,18.5973,18.71,1033200.0
2011-11-28 15:20:00,24.9,24.94,24.83,24.89,556400.0,18.7025,18.7325,18.6499,18.6949,556400.0
2011-11-28 15:25:00,24.89,24.9,24.78,24.8,547800.0,18.6949,18.7025,18.6123,18.6274,547800.0
2011-11-28 15:30:00,24.8,24.89,24.72,24.72,1123700.0,18.6274,18.6949,18.5673,18.5673,1123700.0
2011-11-28 15:35:00,24.72,24.85,24.68,24.79,1036400.0,18.5673,18.6649,18.5372,18.6198,1036400.0
2011-11-28 15:40:00,24.79,24.8,24.71,24.75,1030800.0,18.6198,18.6274,18.5598,18.5898,1030800.0
2011-11-28 15:45:00,24.75,24.79,24.65,24.74,1055200.0,18.5898,18.6198,18.5147,18.5823,1055200.0
2011-11-28 15:50:00,24.74,24.87,24.72,24.86,1412300.0,18.5823,18.6799,18.5673,18.6724,1412300.0
2011-11-28 15:55:00,24.87,25.12,24.83,25.09,3731000.0,18.6799,18.8677,18.6499,18.8452,3731000.0
2011-11-29 09:30:00,24.95,24.96,24.71,24.76,1460000.0,18.74,18.7475,18.5598,18.5973,1460000.0
2011-11-29 09:35:00,24.77,24.84,24.6,24.7,1889400.0,18.6048,18.6574,18.4771,18.5522,1889400.0
2011-11-29 09:40:00,24.7,24.95,24.69,24.95,1557000.0,18.5522,18.74,18.5447,18.74,1557000.0
2011-11-29 09:45:00,24.94,24.95,24.75,24.79,1102300.0,18.7325,18.74,18.5898,18.6198,1102300.0
2011-11-29 09:50:00,24.8,24.94,24.8,24.94,1208200.0,18.6274,18.7325,18.6274,18.7325,1208200.0
2011-11-29 09:55:00,24.93,25.1,24.92,25.1,1237700.0,18.725,18.8527,18.7175,18.8527,1237700.0
2011-11-29 10:00:00,25.1,25.21,24.97,25.02,1982100.0,18.8527,18.9353,18.755,18.7926,1982100.0
2011-11-29 10:05:00,25.02,25.16,24.99,25.15,906700.0,18.7926,18.8977,18.7701,18.8902,906700.0
2011-11-29 10:10:00,25.15,25.22,25.08,25.14,968000.0,18.8902,18.9428,18.8377,18.8827,968000.0
2011-11-29 10:15:00,25.14,25.3,25.12,25.27,1067400.0,18.8827,19.0029,18.8677,18.9804,1067400.0
2011-11-29 10:20:00,25.26,25.43,25.26,25.41,1386200.0,18.9729,19.1005,18.9729,19.0855,1386200.0
2011-11-29 10:25:00,25.41,25.45,25.33,25.34,1054900.0,19.0855,19.1156,19.0254,19.0329,1054900.0
2011-11-29 10:30:00,25.34,25.39,25.3,25.38,681900.0,19.0329,19.0705,19.0029,19.063,681900.0
2011-11-29 10:35:00,25.38,25.63,25.35,25.56,1292200.0,19.063,19.2508,19.0405,19.1982,1292200.0
2011-11-29 10:40:00,25.56,25.8,25.55,25.69,1602400.0,19.1982,19.3785,19.1907,19.2958,1602400.0
2011-11-29 10:45:00,25.69,25.72,25.58,25.6,910600.0,19.2958,19.3184,19.2132,19.2282,910600.0
2011-11-29 10:50:00,25.59,25.6,25.51,25.52,639700.0,19.2207,19.2282,19.1606,19.1681,639700.0
2011-11-29 10:55:00,25.51,25.6,25.46,25.57,779400.0,19.1606,19.2282,19.1231,19.2057,779400.0
2011-11-29 11:00:00,25.57,25.59,25.5,25.5,687100.0,19.2057,19.2207,19.1531,19.1531,687100.0
2011-11-29 11:05:00,25.5,25.51,25.32,25.4,785600.0,19.1531,19.1606,19.0179,19.078,785600.0
2011-11-29 11:10:00,25.39,25.48,25.39,25.43,562800.0,19.0705,19.1381,19.0705,19.1005,562800.0
2011-11-29 11:15:00,25.43,25.5,25.43,25.48,423400.0,19.1005,19.1531,19.1005,19.1381,423400.0
2011-11-29 11:20:00,25.48,25.54,25.46,25.5,716900.0,19.1381,19.1832,19.1231,19.1531,716900.0
2011-11-29 11:25:00,25.5,25.67,25.49,25.62,942700.0,19.1531,19.2808,19.1456,19.2433,942700.0
2011-11-29 11:30:00,25.63,25.67,25.6,25.66,684300.0,19.2508,19.2808,19.2282,19.2733,684300.0
2011-11-29 11:35:00,25.66,25.7,25.64,25.66,579300.0,19.2733,19.3033,19.2583,19.2733,579300.0
2011-11-29 11:40:00,25.65,25.7,25.59,25.6,699300.0,19.2658,19.3033,19.2207,19.2282,699300.0
2011-11-29 11:45:00,25.6,25.63,25.57,25.63,624200.0,19.2282,19.2508,19.2057,19.2508,624200.0
2011-11-29 11:50:00,25.62,25.67,25.52,25.52,723100.0,19.2433,19.2808,19.1681,19.1681,723100.0
2011-11-29 11:55:00,25.51,25.53,25.44,25.45,612700.0,19.1606,19.1757,19.1081,19.1156,612700.0
2011-11-29 12:00:00,25.46,25.52,25.43,25.49,536000.0,19.1231,19.1681,19.1005,19.1456,536000.0
2011-11-29 12:05:00,25.49,25.59,25.49,25.54,495600.0,19.1456,19.2207,19.1456,19.1832,495600.0
2011-11-29 12:10:00,25.53,25.54,25.49,25.52,189600.0,19.1757,19.1832,19.1456,19.1681,189600.0
2011-11-29 12:15:00,25.52,25.56,25.52,25.55,265100.0,19.1681,19.1982,19.1681,19.1907,265100.0
2011-11-29 12:20:00,25.55,25.55,25.5,25.51,275300.0,19.1907,19.1907,19.1531,19.1606,275300.0
2011-11-29 12:25:00,25.5,25.51,25.44,25.46,406800.0,19.1531,19.1606,19.1081,19.1231,406800.0
2011-11-29 12:30:00,25.46,25.46,25.35,25.36,406300.0,19.1231,19.1231,19.0405,19.048,406300.0
2011-11-29 12:35:00,25.36,25.38,25.35,25.35,303600.0,19.048,19.063,19.0405,19.0405,303600.0
2011-11-29 12:40:00,25.35,25.41,25.32,25.33,443700.0,19.0405,19.0855,19.0179,19.0254,443700.0
2011-11-29 12:45:00,25.34,25.35,25.31,25.31,324900.0,19.0329,19.0405,19.0104,19.0104,324900.0
2011-11-29 12:50:00,25.31,25.33,25.27,25.3,430000.0,19.0104,19.0254,18.9804,19.0029,430000.0
2011-11-29 12:55:00,25.3,25.36,25.29,25.35,142000.0,19.0029,19.048,18.9954,19.0405,142000.0
2011-11-29 13:00:00,25.35,25.35,25.29,25.29,184900.0,19.0405,19.0405,18.9954,18.9954,184900.0
2011-11-29 13:05:00,25.3,25.3,25.22,25.28,601900.0,19.0029,19.0029,18.9428,18.9879,601900.0
2011-11-29 13:10:00,25.28,25.34,25.28,25.32,388000.0,18.9879,19.0329,18.9879,19.0179,388000.0
2011-11-29 13:15:00,25.32,25.38,25.32,25.37,380600.0,19.0179,19.063,19.0179,19.0555,380600.0
2011-11-29 13:20:00,25.36,25.48,25.36,25.43,557100.0,19.048,19.1381,19.048,19.1005,557100.0
2011-11-29 13:25:00,25.43,25.45,25.39,25.43,336000.0,19.1005,19.1156,19.0705,19.1005,336000.0
2011-11-29 13:30:00,25.42,25.43,25.35,25.36,483900.0,19.093,19.1005,19.0405,19.048,483900.0
2011-11-29 13:35:00,25.35,25.42,25.32,25.42,350300.0,19.0405,19.093,19.0179,19.093,350300.0
2011-11-29 13:40:00,25.42,25.43,25.37,25.39,408600.0,19.093,19.1005,19.0555,19.0705,408600.0
2011-11-29 13:45:00,25.39,25.39,25.32,25.32,226000.0,19.0705,19.0705,19.0179,19.0179,226000.0
2011-11-29 13:50:00,25.32,25.35,25.25,25.25,751100.0,19.0179,19.0405,18.9653,18.9653,751100.0
2011-11-29 13:55:00,25.25,25.27,25.2,25.25,399700.0,18.9653,18.9804,18.9278,18.9653,399700.0
2011-11-29 14:00:00,25.24,25.27,25.16,25.26,584100.0,18.9578,18.9804,18.8977,18.9729,584100.0
2011-11-29 14:05:00,25.26,25.27,25.16,25.16,632100.0,18.9729,18.9804,18.8977,18.8977,632100.0
2011-11-29 14:10:00,25.16,25.19,25.08,25.09,557400.0,18.8977,18.9203,18.8377,18.8452,557400.0
2011-11-29 14:15:00,25.09,25.17,25.03,25.16,611500.0,18.8452,18.9053,18.8001,18.8977,611500.0
2011-11-29 14:20:00,25.17,25.21,25.14,25.17,441600.0,18.9053,18.9353,18.8827,18.9053,441600.0
2011-11-29 14:25:00,25.17,25.17,25.11,25.14,243400.0,18.9053,18.9053,18.8602,18.8827,243400.0
2011-11-29 14:30:00,25.13,25.22,25.12,25.19,431100.0,18.8752,18.9428,18.8677,18.9203,431100.0
2011-11-29 14:35:00,25.19,25.22,25.16,25.17,734600.0,18.9203,18.9428,18.8977,18.9053,734600.0
2011-11-29 14:40:00,25.16,25.2,25.15,25.17,271800.0,18.8977,18.9278,18.8902,18.9053,271800.0
2011-11-29 14:45:00,25.17,25.18,25.06,25.06,361100.0,18.9053,18.9128,18.8226,18.8226,361100.0
2011-11-29 14:50:00,25.06,25.09,25.0,25.08,461400.0,18.8226,18.8452,18.7776,18.8377,461400.0
2011-11-29 14:55:00,25.08,25.13,25.03,25.07,348400.0,18.8377,18.8752,18.8001,18.8301,348400.0
2011-11-29 15:00:00,25.06,25.14,25.05,25.14,275700.0,18.8226,18.8827,18.8151,18.8827,275700.0
2011-11-29 15:05:00,25.14,25.2,25.13,25.16,563300.0,18.8827,18.9278,18.8752,18.8977,563300.0
2011-11-29 15:10:00,25.16,25.39,25.16,25.36,1050600.0,18.8977,19.0705,18.8977,19.048,1050600.0
2011-11-29 15:15:00,25.37,25.44,25.37,25.43,813100.0,19.0555,19.1081,19.0555,19.1005,813100.0
2011-11-29 15:20:00,25.42,25.43,25.34,25.38,469700.0,19.093,19.1005,19.0329,19.063,469700.0
2011-11-29 15:25:00,25.38,25.4,25.31,25.33,423600.0,19.063,19.078,19.0104,19.0254,423600.0
2011-11-29 15:30:00,25.33,25.4,25.33,25.36,419500.0,19.0254,19.078,19.0254,19.048,419500.0
2011-11-29 15:35:00,25.36,25.42,25.27,25.29,570900.0,19.048,19.093,18.9804,18.9954,570900.0
2011-11-29 15:40:00,25.28,25.31,25.21,25.25,692500.0,18.9879,19.0104,18.9353,18.9653,692500.0
2011-11-29 15:45:00,25.26,25.36,25.26,25.29,890600.0,18.9729,19.048,18.9729,18.9954,890600.0
2011-11-29 15:50:00,25.29,25.32,25.22,25.23,1409100.0,18.9954,19.0179,18.9428,18.9503,1409100.0
2011-11-29 15:55:00,25.23,25.26,25.2,25.25,2321500.0,18.9503,18.9729,18.9278,18.9653,2321500.0
2011-11-30 09:30:00,26.87,26.94,26.44,26.48,3374300.0,20.1821,20.2347,19.8592,19.8892,3374300.0
2011-11-30 09:35:00,26.48,26.63,26.39,26.49,1970600.0,19.8892,20.0019,19.8216,19.8967,1970600.0
2011-11-30 09:40:00,26.49,26.6,26.4,26.55,1996800.0,19.8967,19.9793,19.8291,19.9418,1996800.0
2011-11-30 09:45:00,26.56,26.72,26.42,26.56,2577700.0,19.9493,20.0695,19.8441,19.9493,2577700.0
2011-11-30 09:50:00,26.55,26.63,26.46,26.55,1460500.0,19.9418,20.0019,19.8742,19.9418,1460500.0
2011-11-30 09:55:00,26.56,26.59,26.41,26.47,1132800.0,19.9493,19.9718,19.8366,19.8817,1132800.0
2011-11-30 10:00:00,26.48,26.55,26.36,26.37,1224800.0,19.8892,19.9418,19.7991,19.8066,1224800.0
2011-11-30 10:05:00,26.37,26.4,26.27,26.38,1192800.0,19.8066,19.8291,19.7315,19.8141,1192800.0
2011-11-30 10:10:00,26.37,26.44,26.28,26.33,884700.0,19.8066,19.8592,19.739,19.7765,884700.0
2011-11-30 10:15:00,26.32,26.5,26.31,26.5,1209700.0,19.769,19.9042,19.7615,19.9042,1209700.0
2011-11-30 10:20:00,26.49,26.5,26.36,26.41,587700.0,19.8967,19.9042,19.7991,19.8366,587700.0
2011-11-30 10:25:00,26.41,26.5,26.4,26.5,749500.0,19.8366,19.9042,19.8291,19.9042,749500.0
2011-11-30 10:30:00,26.49,26.55,26.45,26.49,900500.0,19.8967,19.9418,19.8667,19.8967,900500.0
2011-11-30 10:35:00,26.5,26.6,26.49,26.6,1145600.0,19.9042,19.9793,19.8967,19.9793,1145600.0
2011-11-30 10:40:00,26.59,26.66,26.53,26.64,905600.0,19.9718,20.0244,19.9268,20.0094,905600.0
2011-11-30 10:45:00,26.63,26.79,26.6,26.78,1383000.0,20.0019,20.122,19.9793,20.1145,1383000.0
2011-11-30 10:50:00,26.78,26.94,26.73,26.92,1303300.0,20.1145,20.2347,20.077,20.2197,1303300.0
2011-11-30 10:55:00,26.93,26.94,26.79,26.93,1092800.0,20.2272,20.2347,20.122,20.2272,1092800.0
2011-11-30 11:00:00,26.93,26.93,26.84,26.86,805600.0,20.2272,20.2272,20.1596,20.1746,805600.0
2011-11-30 11:05:00,26.86,26.95,26.85,26.95,1270500.0,20.1746,20.2422,20.1671,20.2422,1270500.0
2011-11-30 11:10:00,26.94,26.98,26.72,26.81,1468900.0,20.2347,20.2648,20.0695,20.1371,1468900.0
2011-11-30 11:15:00,26.81,26.9,26.8,26.89,691200.0,20.1371,20.2047,20.1296,20.1972,691200.0
2011-11-30 11:20:00,26.89,26.9,26.84,26.86,844700.0,20.1972,20.2047,20.1596,20.1746,844700.0
2011-11-30 11:25:00,26.86,26.87,26.85,26.86,593000.0,20.1746,20.1821,20.1671,20.1746,593000.0
2011-11-30 11:30:00,26.86,26.89,26.73,26.75,1097500.0,20.1746,20.1972,20.077,20.092,1097500.0
2011-11-30 11:35:00,26.75,26.79,26.73,26.75,850600.0,20.092,20.122,20.077,20.092,850600.0
2011-11-30 11:40:00,26.75,26.77,26.72,26.77,394700.0,20.092,20.107,20.0695,20.107,394700.0
2011-11-30 11:45:00,26.77,26.79,26.75,26.77,632500.0,20.107,20.122,20.092,20.107,632500.0
2011-11-30 11:50:00,26.76,26.78,26.68,26.68,604300.0,20.0995,20.1145,20.0394,20.0394,604300.0
2011-11-30 11:55:00,26.67,26.7,26.61,26.69,326200.0,20.0319,20.0544,19.9868,20.0469,326200.0
2011-11-30 12:00:00,26.69,26.71,26.64,26.66,479300.0,20.0469,20.062,20.0094,20.0244,479300.0
2011-11-30 12:05:00,26.65,26.66,26.62,26.64,236700.0,20.0169,20.0244,19.9944,20.0094,236700.0
2011-11-30 12:10:00,26.63,26.64,26.54,26.6,409600.0,20.0019,20.0094,19.9343,19.9793,409600.0
2011-11-30 12:15:00,26.6,26.65,26.57,26.61,291400.0,19.9793,20.0169,19.9568,19.9868,291400.0
2011-11-30 12:20:00,26.61,26.68,26.59,26.66,371700.0,19.9868,20.0394,19.9718,20.0244,371700.0
2011-11-30 12:25:00,26.67,26.7,26.65,26.66,247200.0,20.0319,20.0544,20.0169,20.0244,247200.0
2011-11-30 12:30:00,26.66,26.74,26.65,26.73,425300.0,20.0244,20.0845,20.0169,20.077,425300.0
2011-11-30 12:35:00,26.74,26.74,26.63,26.64,378400.0,20.0845,20.0845,20.0019,20.0094,378400.0
2011-11-30 12:40:00,26.64,26.66,26.58,26.59,369700.0,20.0094,20.0244,19.9643,19.9718,369700.0
2011-11-30 12:45:00,26.59,26.63,26.58,26.63,272400.0,19.9718,20.0019,19.9643,20.0019,272400.0
2011-11-30 12:50:00,26.63,26.68,26.62,26.68,336800.0,20.0019,20.0394,19.9944,20.0394,336800.0
2011-11-30 12:55:00,26.67,26.69,26.62,26.62,265300.0,20.0319,20.0469,19.9944,19.9944,265300.0
2011-11-30 13:00:00,26.63,26.7,26.62,26.65,321400.0,20.0019,20.0544,19.9944,20.0169,321400.0
2011-11-30 13:05:00,26.65,26.7,26.64,26.69,331400.0,20.0169,20.0544,20.0094,20.0469,331400.0
2011-11-30 13:10:00,26.68,26.7,26.66,26.67,211800.0,20.0394,20.0544,20.0244,20.0319,211800.0
2011-11-30 13:15:00,26.67,26.69,26.66,26.67,164800.0,20.0319,20.0469,20.0244,20.0319,164800.0
2011-11-30 13:20:00,26.68,26.69,26.67,26.67,208500.0,20.0394,20.0469,20.0319,20.0319,208500.0
2011-11-30 13:25:00,26.67,26.69,26.63,26.63,249400.0,20.0319,20.0469,20.0019,20.0019,249400.0
2011-11-30 13:30:00,26.64,26.68,26.63,26.65,302800.0,20.0094,20.0394,20.0019,20.0169,302800.0
2011-11-30 13:35:00,26.65,26.69,26.64,26.66,222100.0,20.0169,20.0469,20.0094,20.0244,222100.0
2011-11-30 13:40:00,26.66,26.67,26.63,26.64,227500.0,20.0244,20.0319,20.0019,20.0094,227500.0
2011-11-30 13:45:00,26.65,26.73,26.64,26.66,517000.0,20.0169,20.077,20.0094,20.0244,517000.0
2011-11-30 13:50:00,26.66,26.67,26.64,26.66,314700.0,20.0244,20.0319,20.0094,20.0244,314700.0
2011-11-30 13:55:00,26.66,26.73,26.66,26.72,396900.0,20.0244,20.077,20.0244,20.0695,396900.0
2011-11-30 14:00:00,26.72,26.82,26.72,26.79,678500.0,20.0695,20.1446,20.0695,20.122,678500.0
2011-11-30 14:05:00,26.79,26.9,26.79,26.82,963100.0,20.122,20.2047,20.122,20.1446,963100.0
2011-11-30 14:10:00,26.82,26.85,26.78,26.84,534100.0,20.1446,20.1671,20.1145,20.1596,534100.0
2011-11-30 14:15:00,26.85,26.9,26.84,26.89,401500.0,20.1671,20.2047,20.1596,20.1972,401500.0
2011-11-30 14:20:00,26.89,26.9,26.85,26.87,485800.0,20.1972,20.2047,20.1671,20.1821,485800.0
2011-11-30 14:25:00,26.86,26.93,26.85,26.91,422400.0,20.1746,20.2272,20.1671,20.2122,422400.0
2011-11-30 14:30:00,26.9,26.98,26.89,26.98,614300.0,20.2047,20.2648,20.1972,20.2648,614300.0
2011-11-30 14:35:00,26.98,27.03,26.95,26.95,987000.0,20.2648,20.3023,20.2422,20.2422,987000.0
2011-11-30 14:40:00,26.95,26.98,26.91,26.96,392100.0,20.2422,20.2648,20.2122,20.2497,392100.0
2011-11-30 14:45:00,26.97,26.97,26.88,26.89,596500.0,20.2572,20.2572,20.1896,20.1972,596500.0
2011-11-30 14:50:00,26.89,27.07,26.88,27.06,1040600.0,20.1972,20.3324,20.1896,20.3248,1040600.0
2011-11-30 14:55:00,27.07,27.15,27.03,27.14,769100.0,20.3324,20.3924,20.3023,20.3849,769100.0
2011-11-30 15:00:00,27.14,27.19,27.08,27.16,960600.0,20.3849,20.4225,20.3399,20.4,960600.0
2011-11-30 15:05:00,27.15,27.2,27.11,27.2,506300.0,20.3924,20.43,20.3624,20.43,506300.0
2011-11-30 15:10:00,27.2,27.32,27.19,27.25,1265100.0,20.43,20.5201,20.4225,20.4676,1265100.0
2011-11-30 15:15:00,27.25,27.29,27.23,27.27,650300.0,20.4676,20.4976,20.4525,20.4826,650300.0
2011-11-30 15:20:00,27.27,27.35,27.19,27.2,853600.0,20.4826,20.5427,20.4225,20.43,853600.0
2011-11-30 15:25:00,27.19,27.29,27.19,27.28,697700.0,20.4225,20.4976,20.4225,20.4901,697700.0
2011-11-30 15:30:00,27.28,27.37,27.28,27.34,1135000.0,20.4901,20.5577,20.4901,20.5352,1135000.0
2011-11-30 15:35:00,27.34,27.35,27.28,27.32,584200.0,20.5352,20.5427,20.4901,20.5201,584200.0
2011-11-30 15:40:00,27.31,27.45,27.31,27.44,1173400.0,20.5126,20.6178,20.5126,20.6103,1173400.0
2011-11-30 15:45:00,27.44,27.44,27.31,27.39,1237800.0,20.6103,20.6103,20.5126,20.5727,1237800.0
2011-11-30 15:50:00,27.4,27.46,27.38,27.39,1934300.0,20.5802,20.6253,20.5652,20.5727,1934300.0
2011-11-30 15:55:00,27.38,27.5,27.36,27.44,4194400.0,20.5652,20.6553,20.5502,20.6103,4194400.0
2011-12-01 09:30:00,27.11,27.2,27.05,27.17,1701000.0,20.3624,20.43,20.3173,20.4075,1701000.0
2011-12-01 09:35:00,27.17,27.19,26.93,27.03,1130400.0,20.4075,20.4225,20.2272,20.3023,1130400.0
2011-12-01 09:40:00,27.03,27.16,27.02,27.05,879200.0,20.3023,20.4,20.2948,20.3173,879200.0
2011-12-01 09:45:00,27.06,27.12,27.0,27.1,544400.0,20.3248,20.3699,20.2798,20.3549,544400.0
2011-12-01 09:50:00,27.1,27.12,26.86,26.91,874900.0,20.3549,20.3699,20.1746,20.2122,874900.0
2011-12-01 09:55:00,26.9,27.06,26.89,27.05,978200.0,20.2047,20.3248,20.1972,20.3173,978200.0
2011-12-01 10:00:00,27.04,27.19,26.94,27.13,1466700.0,20.3098,20.4225,20.2347,20.3774,1466700.0
2011-12-01 10:05:00,27.13,27.16,26.99,27.04,756000.0,20.3774,20.4,20.2723,20.3098,756000.0
2011-12-01 10:10:00,27.03,27.06,26.9,26.9,932800.0,20.3023,20.3248,20.2047,20.2047,932800.0
2011-12-01 10:15:00,26.9,27.02,26.84,26.97,998500.0,20.2047,20.2948,20.1596,20.2572,998500.0
2011-12-01 10:20:00,26.98,27.05,26.96,27.05,496300.0,20.2648,20.3173,20.2497,20.3173,496300.0
2011-12-01 10:25:00,27.05,27.21,27.04,27.2,849800.0,20.3173,20.4375,20.3098,20.43,849800.0
2011-12-01 10:30:00,27.2,27.23,27.02,27.05,762200.0,20.43,20.4525,20.2948,20.3173,762200.0
2011-12-01 10:35:00,27.04,27.06,26.96,26.98,815700.0,20.3098,20.3248,20.2497,20.2648,815700.0
2011-12-01 10:40:00,26.98,26.99,26.92,26.93,700800.0,20.2648,20.2723,20.2197,20.2272,700800.0
2011-12-01 10:45:00,26.93,26.95,26.81,26.83,765900.0,20.2272,20.2422,20.1371,20.1521,765900.0
2011-12-01 10:50:00,26.82,26.91,26.81,26.86,860500.0,20.1446,20.2122,20.1371,20.1746,860500.0
2011-12-01 10:55:00,26.86,26.93,26.85,26.9,553300.0,20.1746,20.2272,20.1671,20.2047,553300.0
2011-12-01 11:00:00,26.9,26.95,26.85,26.86,378500.0,20.2047,20.2422,20.1671,20.1746,378500.0
2011-12-01 11:05:00,26.85,26.95,26.85,26.94,436300.0,20.1671,20.2422,20.1671,20.2347,436300.0
2011-12-01 11:10:00,26.95,26.95,26.73,26.8,1081700.0,20.2422,20.2422,20.077,20.1296,1081700.0
2011-12-01 11:15:00,26.8,26.84,26.71,26.72,655200.0,20.1296,20.1596,20.062,20.0695,655200.0
2011-12-01 11:20:00,26.72,26.8,26.69,26.79,586400.0,20.0695,20.1296,20.0469,20.122,586400.0
2011-12-01 11:25:00,26.79,26.81,26.68,26.68,708300.0,20.122,20.1371,20.0394,20.0394,708300.0
2011-12-01 11:30:00,26.68,26.72,26.64,26.71,712800.0,20.0394,20.0695,20.0094,20.062,712800.0
2011-12-01 11:35:00,26.7,26.73,26.6,26.68,536200.0,20.0544,20.077,19.9793,20.0394,536200.0
2011-12-01 11:40:00,26.67,26.75,26.66,26.73,381900.0,20.0319,20.092,20.0244,20.077,381900.0
2011-12-01 11:45:00,26.73,26.74,26.67,26.7,266700.0,20.077,20.0845,20.0319,20.0544,266700.0
2011-12-01 11:50:00,26.7,26.8,26.7,26.78,469400.0,20.0544,20.1296,20.0544,20.1145,469400.0
2011-12-01 11:55:00,26.78,26.79,26.75,26.76,229800.0,20.1145,20.122,20.092,20.0995,229800.0
2011-12-01 12:00:00,26.77,26.77,26.68,26.71,349700.0,20.107,20.107,20.0394,20.062,349700.0
2011-12-01 12:05:00,26.71,26.75,26.7,26.71,460200.0,20.062,20.092,20.0544,20.062,460200.0
2011-12-01 12:10:00,26.7,26.73,26.69,26.72,378700.0,20.0544,20.077,20.0469,20.0695,378700.0
2011-12-01 12:15:00,26.72,26.75,26.7,26.73,344300.0,20.0695,20.092,20.0544,20.077,344300.0
2011-12-01 12:20:00,26.73,26.77,26.7,26.76,279900.0,20.077,20.107,20.0544,20.0995,279900.0
2011-12-01 12:25:00,26.76,26.82,26.75,26.82,209800.0,20.0995,20.1446,20.092,20.1446,209800.0
2011-12-01 12:30:00,26.82,26.84,26.78,26.84,212100.0,20.1446,20.1596,20.1145,20.1596,212100.0
2011-12-01 12:35:00,26.83,26.84,26.76,26.77,179700.0,20.1521,20.1596,20.0995,20.107,179700.0
2011-12-01 12:40:00,26.78,26.79,26.77,26.79,171600.0,20.1145,20.122,20.107,20.122,171600.0
2011-12-01 12:45:00,26.78,26.79,26.74,26.76,160500.0,20.1145,20.122,20.0845,20.0995,160500.0
2011-12-01 12:50:00,26.76,26.82,26.75,26.8,321600.0,20.0995,20.1446,20.092,20.1296,321600.0
2011-12-01 12:55:00,26.79,26.8,26.67,26.67,267200.0,20.122,20.1296,20.0319,20.0319,267200.0
2011-12-01 13:00:00,26.67,26.7,26.67,26.68,225000.0,20.0319,20.0544,20.0319,20.0394,225000.0
2011-12-01 13:05:00,26.68,26.69,26.66,26.66,202300.0,20.0394,20.0469,20.0244,20.0244,202300.0
2011-12-01 13:10:00,26.66,26.69,26.62,26.68,287000.0,20.0244,20.0469,19.9944,20.0394,287000.0
2011-12-01 13:15:00,26.68,26.77,26.65,26.77,203900.0,20.0394,20.107,20.0169,20.107,203900.0
2011-12-01 13:20:00,26.77,26.84,26.76,26.84,278000.0,20.107,20.1596,20.0995,20.1596,278000.0
2011-12-01 13:25:00,26.84,26.87,26.82,26.85,245700.0,20.1596,20.1821,20.1446,20.1671,245700.0
2011-12-01 13:30:00,26.85,26.91,26.84,26.85,501900.0,20.1671,20.2122,20.1596,20.1671,501900.0
2011-12-01 13:35:00,26.85,26.87,26.81,26.81,277400.0,20.1671,20.1821,20.1371,20.1371,277400.0
2011-12-01 13:40:00,26.81,26.96,26.81,26.9,439200.0,20.1371,20.2497,20.1371,20.2047,439200.0
2011-12-01 13:45:00,26.91,26.97,26.91,26.96,216600.0,20.2122,20.2572,20.2122,20.2497,216600.0
2011-12-01 13:50:00,26.96,26.99,26.95,26.95,422500.0,20.2497,20.2723,20.2422,20.2422,422500.0
2011-12-01 13:55:00,26.95,27.09,26.94,27.07,357900.0,20.2422,20.3474,20.2347,20.3324,357900.0
2011-12-01 14:00:00,27.08,27.08,27.0,27.02,371800.0,20.3399,20.3399,20.2798,20.2948,371800.0
2011-12-01 14:05:00,27.02,27.04,26.96,26.97,306900.0,20.2948,20.3098,20.2497,20.2572,306900.0
2011-12-01 14:10:00,26.98,27.0,26.91,26.92,231600.0,20.2648,20.2798,20.2122,20.2197,231600.0
2011-12-01 14:15:00,26.92,26.96,26.89,26.89,329500.0,20.2197,20.2497,20.1972,20.1972,329500.0
2011-12-01 14:20:00,26.9,26.98,26.89,26.94,215000.0,20.2047,20.2648,20.1972,20.2347,215000.0
2011-12-01 14:25:00,26.94,27.0,26.94,26.97,267500.0,20.2347,20.2798,20.2347,20.2572,267500.0
2011-12-01 14:30:00,26.97,26.97,26.92,26.92,243500.0,20.2572,20.2572,20.2197,20.2197,243500.0
2011-12-01 14:35:00,26.93,27.02,26.93,27.02,275700.0,20.2272,20.2948,20.2272,20.2948,275700.0
2011-12-01 14:40:00,27.02,27.02,26.94,26.95,272400.0,20.2948,20.2948,20.2347,20.2422,272400.0
2011-12-01 14:45:00,26.95,27.06,26.95,27.02,278900.0,20.2422,20.3248,20.2422,20.2948,278900.0
2011-12-01 14:50:00,27.03,27.04,26.97,27.01,221600.0,20.3023,20.3098,20.2572,20.2873,221600.0
2011-12-01 14:55:00,27.01,27.05,26.98,26.99,311400.0,20.2873,20.3173,20.2648,20.2723,311400.0
2011-12-01 15:00:00,26.99,27.0,26.96,26.97,236800.0,20.2723,20.2798,20.2497,20.2572,236800.0
2011-12-01 15:05:00,26.97,27.01,26.89,26.91,445300.0,20.2572,20.2873,20.1972,20.2122,445300.0
2011-12-01 15:10:00,26.91,26.98,26.91,26.96,266200.0,20.2122,20.2648,20.2122,20.2497,266200.0
2011-12-01 15:15:00,26.96,26.98,26.95,26.95,144900.0,20.2497,20.2648,20.2422,20.2422,144900.0
2011-12-01 15:20:00,26.96,27.02,26.93,27.01,264100.0,20.2497,20.2948,20.2272,20.2873,264100.0
2011-12-01 15:25:00,27.01,27.08,27.01,27.06,390800.0,20.2873,20.3399,20.2873,20.3248,390800.0
2011-12-01 15:30:00,27.05,27.07,26.99,27.0,435200.0,20.3173,20.3324,20.2723,20.2798,435200.0
2011-12-01 15:35:00,27.0,27.04,26.99,27.0,448700.0,20.2798,20.3098,20.2723,20.2798,448700.0
2011-12-01 15:40:00,27.0,27.01,26.95,26.96,554000.0,20.2798,20.2873,20.2422,20.2497,554000.0
2011-12-01 15:45:00,26.97,27.0,26.9,26.94,656300.0,20.2572,20.2798,20.2047,20.2347,656300.0
2011-12-01 15:50:00,26.95,26.99,26.91,26.93,484300.0,20.2422,20.2723,20.2122,20.2272,484300.0
2011-12-01 15:55:00,26.92,26.99,26.9,26.98,1770300.0,20.2197,20.2723,20.2047,20.2648,1770300.0
2011-12-02 09:30:00,27.73,27.84,27.65,27.84,1692100.0,20.8281,20.9107,20.768,20.9107,1692100.0
2011-12-02 09:35:00,27.84,28.0,27.83,27.93,1947700.0,20.9107,21.0309,20.9032,20.9783,1947700.0
2011-12-02 09:40:00,27.93,28.0,27.91,27.93,1274200.0,20.9783,21.0309,20.9633,20.9783,1274200.0
2011-12-02 09:45:00,27.93,27.94,27.77,27.81,1497400.0,20.9783,20.9858,20.8581,20.8882,1497400.0
2011-12-02 09:50:00,27.81,27.89,27.77,27.86,1097200.0,20.8882,20.9483,20.8581,20.9257,1097200.0
2011-12-02 09:55:00,27.86,27.96,27.84,27.94,882300.0,20.9257,21.0008,20.9107,20.9858,882300.0
2011-12-02 10:00:00,27.94,28.09,27.9,28.05,1643900.0,20.9858,21.0985,20.9558,21.0684,1643900.0
2011-12-02 10:05:00,28.05,28.2,27.96,28.17,1290100.0,21.0684,21.1811,21.0008,21.1586,1290100.0
2011-12-02 10:10:00,28.17,28.32,28.15,28.28,1339800.0,21.1586,21.2712,21.1435,21.2412,1339800.0
2011-12-02 10:15:00,28.29,28.4,28.24,28.4,1250800.0,21.2487,21.3313,21.2111,21.3313,1250800.0
2011-12-02 10:20:00,28.39,28.5,28.34,28.36,2513200.0,21.3238,21.4064,21.2863,21.3013,2513200.0
2011-12-02 10:25:00,28.36,28.43,28.32,28.37,814100.0,21.3013,21.3539,21.2712,21.3088,814100.0
2011-12-02 10:30:00,28.38,28.44,28.35,28.36,987600.0,21.3163,21.3614,21.2938,21.3013,987600.0
2011-12-02 10:35:00,28.41,28.41,28.32,28.38,1048400.0,21.3388,21.3388,21.2712,21.3163,1048400.0
2011-12-02 10:40:00,28.38,28.38,28.22,28.33,1636300.0,21.3163,21.3163,21.1961,21.2787,1636300.0
2011-12-02 10:45:00,28.34,28.44,28.3,28.43,930600.0,21.2863,21.3614,21.2562,21.3539,930600.0
2011-12-02 10:50:00,28.44,28.58,28.4,28.58,1304400.0,21.3614,21.4665,21.3313,21.4665,1304400.0
2011-12-02 10:55:00,28.57,28.69,28.56,28.58,1232400.0,21.459,21.5491,21.4515,21.4665,1232400.0
2011-12-02 11:00:00,28.58,28.63,28.55,28.56,932200.0,21.4665,21.5041,21.444,21.4515,932200.0
2011-12-02 11:05:00,28.56,28.64,28.46,28.62,1199100.0,21.4515,21.5116,21.3764,21.4966,1199100.0
2011-12-02 11:10:00,28.62,28.63,28.41,28.41,1534000.0,21.4966,21.5041,21.3388,21.3388,1534000.0
2011-12-02 11:15:00,28.41,28.49,28.37,28.47,1121900.0,21.3388,21.3989,21.3088,21.3839,1121900.0
2011-12-02 11:20:00,28.46,28.49,28.43,28.44,474200.0,21.3764,21.3989,21.3539,21.3614,474200.0
2011-12-02 11:25:00,28.43,28.57,28.38,28.55,734000.0,21.3539,21.459,21.3163,21.444,734000.0
2011-12-02 11:30:00,28.56,28.65,28.52,28.53,847500.0,21.4515,21.5191,21.4215,21.429,847500.0
2011-12-02 11:35:00,28.53,28.62,28.49,28.49,752600.0,21.429,21.4966,21.3989,21.3989,752600.0
2011-12-02 11:40:00,28.48,28.52,28.34,28.35,789100.0,21.3914,21.4215,21.2863,21.2938,789100.0
2011-12-02 11:45:00,28.35,28.41,28.18,28.18,911000.0,21.2938,21.3388,21.1661,21.1661,911000.0
2011-12-02 11:50:00,28.18,28.29,28.14,28.26,762400.0,21.1661,21.2487,21.136,21.2262,762400.0
2011-12-02 11:55:00,28.26,28.36,28.25,28.3,549100.0,21.2262,21.3013,21.2187,21.2562,549100.0
2011-12-02 12:00:00,28.3,28.33,28.22,28.29,442300.0,21.2562,21.2787,21.1961,21.2487,442300.0
2011-12-02 12:05:00,28.3,28.42,28.3,28.36,541000.0,21.2562,21.3463,21.2562,21.3013,541000.0
2011-12-02 12:10:00,28.35,28.43,28.32,28.34,406200.0,21.2938,21.3539,21.2712,21.2863,406200.0
2011-12-02 12:15:00,28.33,28.4,28.32,28.39,238500.0,21.2787,21.3313,21.2712,21.3238,238500.0
2011-12-02 12:20:00,28.39,28.48,28.39,28.45,414300.0,21.3238,21.3914,21.3238,21.3689,414300.0
2011-12-02 12:25:00,28.44,28.48,28.4,28.44,263700.0,21.3614,21.3914,21.3313,21.3614,263700.0
2011-12-02 12:30:00,28.44,28.47,28.41,28.47,187100.0,21.3614,21.3839,21.3388,21.3839,187100.0
2011-12-02 12:35:00,28.47,28.47,28.41,28.46,249900.0,21.3839,21.3839,21.3388,21.3764,249900.0
2011-12-02 12:40:00,28.46,28.48,28.43,28.45,174800.0,21.3764,21.3914,21.3539,21.3689,174800.0
2011-12-02 12:45:00,28.44,28.55,28.4,28.55,437500.0,21.3614,21.444,21.3313,21.444,437500.0
2011-12-02 12:50:00,28.54,28.58,28.52,28.58,301300.0,21.4365,21.4665,21.4215,21.4665,301300.0
2011-12-02 12:55:00,28.58,28.59,28.51,28.51,410100.0,21.4665,21.474,21.4139,21.4139,410100.0
2011-12-02 13:00:00,28.52,28.55,28.47,28.52,255500.0,21.4215,21.444,21.3839,21.4215,255500.0
2011-12-02 13:05:00,28.53,28.6,28.5,28.51,485700.0,21.429,21.4815,21.4064,21.4139,485700.0
2011-12-02 13:10:00,28.52,28.55,28.47,28.47,322700.0,21.4215,21.444,21.3839,21.3839,322700.0
2011-12-02 13:15:00,28.48,28.52,28.46,28.5,239200.0,21.3914,21.4215,21.3764,21.4064,239200.0
2011-12-02 13:20:00,28.51,28.58,28.5,28.55,230600.0,21.4139,21.4665,21.4064,21.444,230600.0
2011-12-02 13:25:00,28.55,28.59,28.54,28.55,183500.0,21.444,21.474,21.4365,21.444,183500.0
2011-12-02 13:30:00,28.55,28.55,28.5,28.53,252700.0,21.444,21.444,21.4064,21.429,252700.0
2011-12-02 13:35:00,28.53,28.55,28.51,28.52,442600.0,21.429,21.444,21.4139,21.4215,442600.0
2011-12-02 13:40:00,28.53,28.58,28.52,28.55,304900.0,21.429,21.4665,21.4215,21.444,304900.0
2011-12-02 13:45:00,28.55,28.7,28.54,28.69,955500.0,21.444,21.5567,21.4365,21.5491,955500.0
2011-12-02 13:50:00,28.68,28.69,28.55,28.58,452300.0,21.5416,21.5491,21.444,21.4665,452300.0
2011-12-02 13:55:00,28.59,28.6,28.57,28.58,178500.0,21.474,21.4815,21.459,21.4665,178500.0
2011-12-02 14:00:00,28.58,28.59,28.5,28.5,218900.0,21.4665,21.474,21.4064,21.4064,218900.0
2011-12-02 14:05:00,28.5,28.51,28.4,28.49,596800.0,21.4064,21.4139,21.3313,21.3989,596800.0
2011-12-02 14:10:00,28.49,28.51,28.46,28.48,360600.0,21.3989,21.4139,21.3764,21.3914,360600.0
2011-12-02 14:15:00,28.48,28.49,28.44,28.47,298100.0,21.3914,21.3989,21.3614,21.3839,298100.0
2011-12-02 14:20:00,28.46,28.54,28.45,28.54,265900.0,21.3764,21.4365,21.3689,21.4365,265900.0
2011-12-02 14:25:00,28.54,28.56,28.5,28.5,181600.0,21.4365,21.4515,21.4064,21.4064,181600.0
2011-12-02 14:30:00,28.5,28.51,28.41,28.44,342000.0,21.4064,21.4139,21.3388,21.3614,342000.0
2011-12-02 14:35:00,28.43,28.44,28.4,28.44,413400.0,21.3539,21.3614,21.3313,21.3614,413400.0
2011-12-02 14:40:00,28.43,28.47,28.42,28.46,167700.0,21.3539,21.3839,21.3463,21.3764,167700.0
2011-12-02 14:45:00,28.46,28.5,28.44,28.47,262600.0,21.3764,21.4064,21.3614,21.3839,262600.0
2011-12-02 14:50:00,28.47,28.48,28.37,28.38,418200.0,21.3839,21.3914,21.3088,21.3163,418200.0
2011-12-02 14:55:00,28.38,28.39,28.27,28.3,578700.0,21.3163,21.3238,21.2337,21.2562,578700.0
2011-12-02 15:00:00,28.29,28.42,28.29,28.39,468700.0,21.2487,21.3463,21.2487,21.3238,468700.0
2011-12-02 15:05:00,28.39,28.42,28.34,28.34,377000.0,21.3238,21.3463,21.2863,21.2863,377000.0
2011-12-02 15:10:00,28.34,28.47,28.33,28.44,475800.0,21.2863,21.3839,21.2787,21.3614,475800.0
2011-12-02 15:15:00,28.44,28.49,28.38,28.38,332300.0,21.3614,21.3989,21.3163,21.3163,332300.0
2011-12-02 15:20:00,28.38,28.41,28.36,28.39,336000.0,21.3163,21.3388,21.3013,21.3238,336000.0
2011-12-02 15:25:00,28.39,28.39,28.29,28.36,492700.0,21.3238,21.3238,21.2487,21.3013,492700.0
2011-12-02 15:30:00,28.35,28.36,28.25,28.28,744500.0,21.2938,21.3013,21.2187,21.2412,744500.0
2011-12-02 15:35:00,28.28,28.4,28.28,28.37,687000.0,21.2412,21.3313,21.2412,21.3088,687000.0
2011-12-02 15:40:00,28.37,28.38,28.23,28.23,718100.0,21.3088,21.3163,21.2036,21.2036,718100.0
2011-12-02 15:45:00,28.23,28.24,28.11,28.11,1362700.0,21.2036,21.2111,21.1135,21.1135,1362700.0
2011-12-02 15:50:00,28.11,28.27,28.11,28.25,1437800.0,21.1135,21.2337,21.1135,21.2187,1437800.0
2011-12-02 15:55:00,28.25,28.3,28.16,28.18,2854800.0,21.2187,21.2562,21.1511,21.1661,2854800.0
2011-12-05 09:30:00,29.02,29.76,28.92,29.72,5155300.0,21.797,22.3528,21.7219,22.3228,5155300.0
2011-12-05 09:35:00,29.74,29.9,29.65,29.83,3971900.0,22.3378,22.458,22.2702,22.4054,3971900.0
2011-12-05 09:40:00,29.83,29.93,29.72,29.78,2963200.0,22.4054,22.4805,22.3228,22.3678,2963200.0
2011-12-05 09:45:00,29.77,29.97,29.77,29.94,2410600.0,22.3603,22.5106,22.3603,22.488,2410600.0
2011-12-05 09:50:00,29.94,30.09,29.93,30.08,3504100.0,22.488,22.6007,22.4805,22.5932,3504100.0
2011-12-05 09:55:00,30.07,30.09,29.92,30.03,1700200.0,22.5857,22.6007,22.473,22.5556,1700200.0
2011-12-05 10:00:00,30.02,30.03,29.82,29.96,2993800.0,22.5481,22.5556,22.3979,22.503,2993800.0
2011-12-05 10:05:00,29.96,29.98,29.76,29.87,1455400.0,22.503,22.5181,22.3528,22.4354,1455400.0
2011-12-05 10:10:00,29.87,29.94,29.79,29.94,1029300.0,22.4354,22.488,22.3754,22.488,1029300.0
2011-12-05 10:15:00,29.94,29.97,29.85,29.86,895400.0,22.488,22.5106,22.4204,22.4279,895400.0
2011-12-05 10:20:00,29.87,29.94,29.82,29.92,808500.0,22.4354,22.488,22.3979,22.473,808500.0
2011-12-05 10:25:00,29.93,30.0,29.87,30.0,957900.0,22.4805,22.5331,22.4354,22.5331,957900.0
2011-12-05 10:30:00,30.0,30.08,29.93,29.94,1503700.0,22.5331,22.5932,22.4805,22.488,1503700.0
2011-12-05 10:35:00,29.94,30.08,29.93,29.98,940600.0,22.488,22.5932,22.4805,22.5181,940600.0
2011-12-05 10:40:00,29.99,30.02,29.85,29.85,1155000.0,22.5256,22.5481,22.4204,22.4204,1155000.0
2011-12-05 10:45:00,29.86,29.87,29.77,29.79,970900.0,22.4279,22.4354,22.3603,22.3754,970900.0
2011-12-05 10:50:00,29.78,29.83,29.76,29.78,905000.0,22.3678,22.4054,22.3528,22.3678,905000.0
2011-12-05 10:55:00,29.79,29.9,29.77,29.87,650400.0,22.3754,22.458,22.3603,22.4354,650400.0
2011-12-05 11:00:00,29.86,29.9,29.81,29.86,830000.0,22.4279,22.458,22.3904,22.4279,830000.0
2011-12-05 11:05:00,29.86,29.9,29.81,29.89,473000.0,22.4279,22.458,22.3904,22.4505,473000.0
2011-12-05 11:10:00,29.89,29.95,29.88,29.94,633700.0,22.4505,22.4955,22.443,22.488,633700.0
2011-12-05 11:15:00,29.94,30.0,29.92,29.99,764900.0,22.488,22.5331,22.473,22.5256,764900.0
2011-12-05 11:20:00,30.0,30.0,29.86,29.87,659600.0,22.5331,22.5331,22.4279,22.4354,659600.0
2011-12-05 11:25:00,29.86,29.98,29.86,29.97,552200.0,22.4279,22.5181,22.4279,22.5106,552200.0
2011-12-05 11:30:00,29.97,30.03,29.9,29.91,860800.0,22.5106,22.5556,22.458,22.4655,860800.0
2011-12-05 11:35:00,29.91,29.99,29.9,29.98,363600.0,22.4655,22.5256,22.458,22.5181,363600.0
2011-12-05 11:40:00,29.98,30.0,29.95,29.96,343600.0,22.5181,22.5331,22.4955,22.503,343600.0
2011-12-05 11:45:00,29.96,29.99,29.95,29.95,311800.0,22.503,22.5256,22.4955,22.4955,311800.0
2011-12-05 11:50:00,29.96,29.96,29.86,29.95,573600.0,22.503,22.503,22.4279,22.4955,573600.0
2011-12-05 11:55:00,29.95,29.97,29.94,29.95,294000.0,22.4955,22.5106,22.488,22.4955,294000.0
2011-12-05 12:00:00,29.95,29.97,29.91,29.96,312000.0,22.4955,22.5106,22.4655,22.503,312000.0
2011-12-05 12:05:00,29.97,30.04,29.95,29.98,654300.0,22.5106,22.5631,22.4955,22.5181,654300.0
2011-12-05 12:10:00,29.98,29.99,29.94,29.96,278100.0,22.5181,22.5256,22.488,22.503,278100.0
2011-12-05 12:15:00,29.96,30.03,29.95,30.03,606400.0,22.503,22.5556,22.4955,22.5556,606400.0
2011-12-05 12:20:00,30.03,30.05,30.0,30.04,428400.0,22.5556,22.5706,22.5331,22.5631,428400.0
2011-12-05 12:25:00,30.04,30.05,29.97,29.98,427600.0,22.5631,22.5706,22.5106,22.5181,427600.0
2011-12-05 12:30:00,29.97,30.02,29.96,30.02,314100.0,22.5106,22.5481,22.503,22.5481,314100.0
2011-12-05 12:35:00,30.02,30.05,29.99,30.01,411400.0,22.5481,22.5706,22.5256,22.5406,411400.0
2011-12-05 12:40:00,30.01,30.04,29.97,30.03,488500.0,22.5406,22.5631,22.5106,22.5556,488500.0
2011-12-05 12:45:00,30.03,30.08,30.02,30.07,678900.0,22.5556,22.5932,22.5481,22.5857,678900.0
2011-12-05 12:50:00,30.07,30.12,30.03,30.1,757200.0,22.5857,22.6232,22.5556,22.6082,757200.0
2011-12-05 12:55:00,30.11,30.14,30.01,30.01,679600.0,22.6157,22.6382,22.5406,22.5406,679600.0
2011-12-05 13:00:00,30.02,30.05,29.98,29.99,420000.0,22.5481,22.5706,22.5181,22.5256,420000.0
2011-12-05 13:05:00,29.99,30.02,29.98,29.99,335300.0,22.5256,22.5481,22.5181,22.5256,335300.0
2011-12-05 13:10:00,29.99,30.03,29.97,30.01,289900.0,22.5256,22.5556,22.5106,22.5406,289900.0
2011-12-05 13:15:00,30.01,30.03,29.99,30.01,167100.0,22.5406,22.5556,22.5256,22.5406,167100.0
2011-12-05 13:20:00,30.01,30.01,29.94,29.96,385300.0,22.5406,22.5406,22.488,22.503,385300.0
2011-12-05 13:25:00,29.96,30.03,29.95,30.01,346000.0,22.503,22.5556,22.4955,22.5406,346000.0
2011-12-05 13:30:00,30.01,30.02,29.99,30.01,230600.0,22.5406,22.5481,22.5256,22.5406,230600.0
2011-12-05 13:35:00,30.01,30.03,29.99,30.01,265900.0,22.5406,22.5556,22.5256,22.5406,265900.0
2011-12-05 13:40:00,30.0,30.02,29.89,29.95,1552000.0,22.5331,22.5481,22.4505,22.4955,1552000.0
2011-12-05 13:45:00,29.94,29.99,29.81,29.81,1769100.0,22.488,22.5256,22.3904,22.3904,1769100.0
2011-12-05 13:50:00,29.81,29.92,29.81,29.85,1191000.0,22.3904,22.473,22.3904,22.4204,1191000.0
2011-12-05 13:55:00,29.84,29.95,29.84,29.91,506400.0,22.4129,22.4955,22.4129,22.4655,506400.0
2011-12-05 14:00:00,29.91,29.91,29.83,29.87,873700.0,22.4655,22.4655,22.4054,22.4354,873700.0
2011-12-05 14:05:00,29.86,29.87,29.58,29.66,2084700.0,22.4279,22.4354,22.2176,22.2777,2084700.0
2011-12-05 14:10:00,29.67,29.78,29.66,29.74,1129800.0,22.2852,22.3678,22.2777,22.3378,1129800.0
2011-12-05 14:15:00,29.74,29.85,29.65,29.85,983100.0,22.3378,22.4204,22.2702,22.4204,983100.0
2011-12-05 14:20:00,29.85,29.86,29.74,29.75,363900.0,22.4204,22.4279,22.3378,22.3453,363900.0
2011-12-05 14:25:00,29.75,29.78,29.67,29.76,563100.0,22.3453,22.3678,22.2852,22.3528,563100.0
2011-12-05 14:30:00,29.76,29.79,29.69,29.72,550100.0,22.3528,22.3754,22.3002,22.3228,550100.0
2011-12-05 14:35:00,29.72,29.81,29.72,29.76,492200.0,22.3228,22.3904,22.3228,22.3528,492200.0
2011-12-05 14:40:00,29.75,29.78,29.67,29.69,335100.0,22.3453,22.3678,22.2852,22.3002,335100.0
2011-12-05 14:45:00,29.7,29.71,29.64,29.7,461000.0,22.3078,22.3153,22.2627,22.3078,461000.0
2011-12-05 14:50:00,29.7,29.74,29.67,29.71,436000.0,22.3078,22.3378,22.2852,22.3153,436000.0
2011-12-05 14:55:00,29.71,29.82,29.7,29.81,579100.0,22.3153,22.3979,22.3078,22.3904,579100.0
2011-12-05 15:00:00,29.81,29.86,29.76,29.86,749400.0,22.3904,22.4279,22.3528,22.4279,749400.0
2011-12-05 15:05:00,29.87,29.9,29.62,29.73,1728300.0,22.4354,22.458,22.2477,22.3303,1728300.0
2011-12-05 15:10:00,29.72,29.76,29.68,29.68,850300.0,22.3228,22.3528,22.2927,22.2927,850300.0
2011-12-05 15:15:00,29.68,29.69,29.53,29.67,983100.0,22.2927,22.3002,22.1801,22.2852,983100.0
2011-12-05 15:20:00,29.66,29.72,29.58,29.63,637800.0,22.2777,22.3228,22.2176,22.2552,637800.0
2011-12-05 15:25:00,29.63,29.66,29.52,29.62,777200.0,22.2552,22.2777,22.1726,22.2477,777200.0
2011-12-05 15:30:00,29.62,29.71,29.53,29.64,1018200.0,22.2477,22.3153,22.1801,22.2627,1018200.0
2011-12-05 15:35:00,29.64,29.65,29.57,29.6,519300.0,22.2627,22.2702,22.2101,22.2326,519300.0
2011-12-05 15:40:00,29.59,29.68,29.53,29.64,913500.0,22.2251,22.2927,22.1801,22.2627,913500.0
2011-12-05 15:45:00,29.64,29.75,29.58,29.71,1133400.0,22.2627,22.3453,22.2176,22.3153,1133400.0
2011-12-05 15:50:00,29.71,29.78,29.66,29.78,1372000.0,22.3153,22.3678,22.2777,22.3678,1372000.0
2011-12-05 15:55:00,29.77,29.86,29.73,29.85,2776100.0,22.3603,22.4279,22.3303,22.4204,2776100.0
2011-12-06 09:30:00,29.54,29.6,29.38,29.55,1964000.0,22.1876,22.2326,22.0674,22.1951,1964000.0
2011-12-06 09:35:00,29.55,29.7,29.48,29.48,987800.0,22.1951,22.3078,22.1425,22.1425,987800.0
2011-12-06 09:40:00,29.49,29.61,29.36,29.44,977500.0,22.15,22.2402,22.0524,22.1125,977500.0
2011-12-06 09:45:00,29.44,29.45,29.22,29.23,1117500.0,22.1125,22.12,21.9472,21.9547,1117500.0
2011-12-06 09:50:00,29.23,29.3,29.17,29.26,805400.0,21.9547,22.0073,21.9097,21.9773,805400.0
2011-12-06 09:55:00,29.26,29.39,29.26,29.34,758400.0,21.9773,22.0749,21.9773,22.0374,758400.0
2011-12-06 10:00:00,29.34,29.47,29.34,29.39,799100.0,22.0374,22.135,22.0374,22.0749,799100.0
2011-12-06 10:05:00,29.39,29.46,29.32,29.32,677600.0,22.0749,22.1275,22.0223,22.0223,677600.0
2011-12-06 10:10:00,29.32,29.43,29.29,29.41,547300.0,22.0223,22.105,21.9998,22.0899,547300.0
2011-12-06 10:15:00,29.41,29.58,29.41,29.51,1190500.0,22.0899,22.2176,22.0899,22.165,1190500.0
2011-12-06 10:20:00,29.51,29.62,29.42,29.57,858500.0,22.165,22.2477,22.0974,22.2101,858500.0
2011-12-06 10:25:00,29.56,29.63,29.55,29.59,455100.0,22.2026,22.2552,22.1951,22.2251,455100.0
2011-12-06 10:30:00,29.59,29.64,29.56,29.58,499400.0,22.2251,22.2627,22.2026,22.2176,499400.0
2011-12-06 10:35:00,29.58,29.59,29.52,29.54,382400.0,22.2176,22.2251,22.1726,22.1876,382400.0
2011-12-06 10:40:00,29.54,29.55,29.47,29.48,485200.0,22.1876,22.1951,22.135,22.1425,485200.0
2011-12-06 10:45:00,29.47,29.49,29.43,29.45,487100.0,22.135,22.15,22.105,22.12,487100.0
2011-12-06 10:50:00,29.45,29.48,29.4,29.41,308300.0,22.12,22.1425,22.0824,22.0899,308300.0
2011-12-06 10:55:00,29.41,29.43,29.31,29.32,423100.0,22.0899,22.105,22.0148,22.0223,423100.0
2011-12-06 11:00:00,29.33,29.39,29.32,29.39,337200.0,22.0298,22.0749,22.0223,22.0749,337200.0
2011-12-06 11:05:00,29.39,29.46,29.35,29.35,345700.0,22.0749,22.1275,22.0449,22.0449,345700.0
2011-12-06 11:10:00,29.35,29.46,29.35,29.46,254800.0,22.0449,22.1275,22.0449,22.1275,254800.0
2011-12-06 11:15:00,29.46,29.46,29.38,29.38,239800.0,22.1275,22.1275,22.0674,22.0674,239800.0
2011-12-06 11:20:00,29.37,29.47,29.36,29.43,383700.0,22.0599,22.135,22.0524,22.105,383700.0
2011-12-06 11:25:00,29.43,29.46,29.39,29.39,171200.0,22.105,22.1275,22.0749,22.0749,171200.0
2011-12-06 11:30:00,29.39,29.47,29.36,29.37,411400.0,22.0749,22.135,22.0524,22.0599,411400.0
2011-12-06 11:35:00,29.37,29.38,29.31,29.37,440200.0,22.0599,22.0674,22.0148,22.0599,440200.0
2011-12-06 11:40:00,29.37,29.4,29.34,29.35,206700.0,22.0599,22.0824,22.0374,22.0449,206700.0
2011-12-06 11:45:00,29.35,29.35,29.27,29.28,364500.0,22.0449,22.0449,21.9848,21.9923,364500.0
2011-12-06 11:50:00,29.28,29.35,29.24,29.34,357100.0,21.9923,22.0449,21.9622,22.0374,357100.0
2011-12-06 11:55:00,29.34,29.45,29.33,29.4,364100.0,22.0374,22.12,22.0298,22.0824,364100.0
2011-12-06 12:00:00,29.4,29.41,29.36,29.36,198000.0,22.0824,22.0899,22.0524,22.0524,198000.0
2011-12-06 12:05:00,29.36,29.39,29.32,29.38,284800.0,22.0524,22.0749,22.0223,22.0674,284800.0
2011-12-06 12:10:00,29.38,29.45,29.38,29.43,306200.0,22.0674,22.12,22.0674,22.105,306200.0
2011-12-06 12:15:00,29.43,29.46,29.39,29.41,434500.0,22.105,22.1275,22.0749,22.0899,434500.0
2011-12-06 12:20:00,29.41,29.42,29.35,29.39,281300.0,22.0899,22.0974,22.0449,22.0749,281300.0
2011-12-06 12:25:00,29.39,29.4,29.34,29.39,168600.0,22.0749,22.0824,22.0374,22.0749,168600.0
2011-12-06 12:30:00,29.39,29.44,29.36,29.42,363300.0,22.0749,22.1125,22.0524,22.0974,363300.0
2011-12-06 12:35:00,29.42,29.45,29.39,29.43,164100.0,22.0974,22.12,22.0749,22.105,164100.0
2011-12-06 12:40:00,29.42,29.45,29.39,29.39,155700.0,22.0974,22.12,22.0749,22.0749,155700.0
2011-12-06 12:45:00,29.39,29.42,29.37,29.38,178500.0,22.0749,22.0974,22.0599,22.0674,178500.0
2011-12-06 12:50:00,29.38,29.4,29.35,29.36,141300.0,22.0674,22.0824,22.0449,22.0524,141300.0
2011-12-06 12:55:00,29.36,29.37,29.28,29.29,262200.0,22.0524,22.0599,21.9923,21.9998,262200.0
2011-12-06 13:00:00,29.29,29.31,29.26,29.29,315600.0,21.9998,22.0148,21.9773,21.9998,315600.0
2011-12-06 13:05:00,29.28,29.3,29.25,29.26,287100.0,21.9923,22.0073,21.9698,21.9773,287100.0
2011-12-06 13:10:00,29.25,29.3,29.24,29.29,354900.0,21.9698,22.0073,21.9622,21.9998,354900.0
2011-12-06 13:15:00,29.29,29.38,29.29,29.32,301000.0,21.9998,22.0674,21.9998,22.0223,301000.0
2011-12-06 13:20:00,29.33,29.35,29.3,29.33,342500.0,22.0298,22.0449,22.0073,22.0298,342500.0
2011-12-06 13:25:00,29.34,29.38,29.32,29.35,471700.0,22.0374,22.0674,22.0223,22.0449,471700.0
2011-12-06 13:30:00,29.35,29.37,29.31,29.36,257000.0,22.0449,22.0599,22.0148,22.0524,257000.0
2011-12-06 13:35:00,29.37,29.38,29.33,29.36,113700.0,22.0599,22.0674,22.0298,22.0524,113700.0
2011-12-06 13:40:00,29.35,29.36,29.3,29.31,223300.0,22.0449,22.0524,22.0073,22.0148,223300.0
2011-12-06 13:45:00,29.32,29.32,29.3,29.31,104700.0,22.0223,22.0223,22.0073,22.0148,104700.0
2011-12-06 13:50:00,29.3,29.33,29.3,29.32,150300.0,22.0073,22.0298,22.0073,22.0223,150300.0
2011-12-06 13:55:00,29.32,29.33,29.28,29.3,470200.0,22.0223,22.0298,21.9923,22.0073,470200.0
2011-12-06 14:00:00,29.3,29.32,29.25,29.3,216300.0,22.0073,22.0223,21.9698,22.0073,216300.0
2011-12-06 14:05:00,29.31,29.32,29.29,29.3,145700.0,22.0148,22.0223,21.9998,22.0073,145700.0
2011-12-06 14:10:00,29.3,29.32,29.27,29.31,256200.0,22.0073,22.0223,21.9848,22.0148,256200.0
2011-12-06 14:15:00,29.31,29.4,29.3,29.37,436100.0,22.0148,22.0824,22.0073,22.0599,436100.0
2011-12-06 14:20:00,29.36,29.38,29.31,29.32,189700.0,22.0524,22.0674,22.0148,22.0223,189700.0
2011-12-06 14:25:00,29.33,29.37,29.32,29.36,158400.0,22.0298,22.0599,22.0223,22.0524,158400.0
2011-12-06 14:30:00,29.35,29.4,29.35,29.39,282000.0,22.0449,22.0824,22.0449,22.0749,282000.0
2011-12-06 14:35:00,29.38,29.5,29.33,29.47,544700.0,22.0674,22.1575,22.0298,22.135,544700.0
2011-12-06 14:40:00,29.48,29.6,29.48,29.58,867500.0,22.1425,22.2326,22.1425,22.2176,867500.0
2011-12-06 14:45:00,29.58,29.66,29.58,29.66,612000.0,22.2176,22.2777,22.2176,22.2777,612000.0
2011-12-06 14:50:00,29.65,29.75,29.63,29.75,728300.0,22.2702,22.3453,22.2552,22.3453,728300.0
2011-12-06 14:55:00,29.75,29.76,29.65,29.65,518200.0,22.3453,22.3528,22.2702,22.2702,518200.0
2011-12-06 15:00:00,29.66,29.72,29.63,29.68,396700.0,22.2777,22.3228,22.2552,22.2927,396700.0
2011-12-06 15:05:00,29.69,29.7,29.66,29.67,332300.0,22.3002,22.3078,22.2777,22.2852,332300.0
2011-12-06 15:10:00,29.67,29.8,29.67,29.77,464200.0,22.2852,22.3829,22.2852,22.3603,464200.0
2011-12-06 15:15:00,29.76,29.84,29.75,29.79,862000.0,22.3528,22.4129,22.3453,22.3754,862000.0
2011-12-06 15:20:00,29.78,29.87,29.78,29.85,807900.0,22.3678,22.4354,22.3678,22.4204,807900.0
2011-12-06 15:25:00,29.84,29.89,29.73,29.73,1002900.0,22.4129,22.4505,22.3303,22.3303,1002900.0
2011-12-06 15:30:00,29.73,29.82,29.73,29.81,1111300.0,22.3303,22.3979,22.3303,22.3904,1111300.0
2011-12-06 15:35:00,29.82,29.88,29.81,29.85,782400.0,22.3979,22.443,22.3904,22.4204,782400.0
2011-12-06 15:40:00,29.85,29.88,29.78,29.78,868400.0,22.4204,22.443,22.3678,22.3678,868400.0
2011-12-06 15:45:00,29.79,29.84,29.77,29.83,879700.0,22.3754,22.4129,22.3603,22.4054,879700.0
2011-12-06 15:50:00,29.82,29.84,29.75,29.8,601400.0,22.3979,22.4129,22.3453,22.3829,601400.0
2011-12-06 15:55:00,29.8,29.8,29.74,29.75,1715700.0,22.3829,22.3829,22.3378,22.3453,1715700.0
2011-12-07 09:30:00,29.1,29.18,28.88,29.03,1973600.0,21.8571,21.9172,21.6919,21.8045,1973600.0
2011-12-07 09:35:00,29.03,29.03,28.72,28.87,2127600.0,21.8045,21.8045,21.5717,21.6843,2127600.0
2011-12-07 09:40:00,28.86,28.89,28.78,28.84,1113800.0,21.6768,21.6994,21.6167,21.6618,1113800.0
2011-12-07 09:45:00,28.84,28.94,28.78,28.83,1792700.0,21.6618,21.7369,21.6167,21.6543,1792700.0
2011-12-07 09:50:00,28.83,29.0,28.82,28.91,1330100.0,21.6543,21.782,21.6468,21.7144,1330100.0
2011-12-07 09:55:00,28.91,29.03,28.82,29.01,1260400.0,21.7144,21.8045,21.6468,21.7895,1260400.0
2011-12-07 10:00:00,29.01,29.01,28.87,28.96,816500.0,21.7895,21.7895,21.6843,21.7519,816500.0
2011-12-07 10:05:00,28.96,28.96,28.84,28.85,633000.0,21.7519,21.7519,21.6618,21.6693,633000.0
2011-12-07 10:10:00,28.86,28.93,28.85,28.93,465000.0,21.6768,21.7294,21.6693,21.7294,465000.0
2011-12-07 10:15:00,28.93,28.93,28.87,28.93,342400.0,21.7294,21.7294,21.6843,21.7294,342400.0
2011-12-07 10:20:00,28.93,28.98,28.88,28.92,646800.0,21.7294,21.767,21.6919,21.7219,646800.0
2011-12-07 10:25:00,28.92,28.93,28.81,28.89,635500.0,21.7219,21.7294,21.6393,21.6994,635500.0
2011-12-07 10:30:00,28.89,28.89,28.8,28.87,538400.0,21.6994,21.6994,21.6318,21.6843,538400.0
2011-12-07 10:35:00,28.87,28.91,28.83,28.91,437900.0,21.6843,21.7144,21.6543,21.7144,437900.0
2011-12-07 10:40:00,28.91,28.94,28.86,28.93,505600.0,21.7144,21.7369,21.6768,21.7294,505600.0
2011-12-07 10:45:00,28.93,29.0,28.92,28.98,437800.0,21.7294,21.782,21.7219,21.767,437800.0
2011-12-07 10:50:00,28.97,28.99,28.93,28.97,388500.0,21.7594,21.7745,21.7294,21.7594,388500.0
2011-12-07 10:55:00,28.97,28.97,28.87,28.96,406500.0,21.7594,21.7594,21.6843,21.7519,406500.0
2011-12-07 11:00:00,28.95,29.08,28.94,29.03,551100.0,21.7444,21.8421,21.7369,21.8045,551100.0
2011-12-07 11:05:00,29.03,29.07,29.01,29.01,346100.0,21.8045,21.8346,21.7895,21.7895,346100.0
2011-12-07 11:10:00,29.01,29.02,28.96,29.0,372400.0,21.7895,21.797,21.7519,21.782,372400.0
2011-12-07 11:15:00,28.99,29.01,28.97,28.99,328600.0,21.7745,21.7895,21.7594,21.7745,328600.0
2011-12-07 11:20:00,28.99,29.16,28.97,29.14,595900.0,21.7745,21.9022,21.7594,21.8871,595900.0
2011-12-07 11:25:00,29.15,29.23,29.14,29.2,466500.0,21.8946,21.9547,21.8871,21.9322,466500.0
2011-12-07 11:30:00,29.2,29.38,29.2,29.35,743800.0,21.9322,22.0674,21.9322,22.0449,743800.0
2011-12-07 11:35:00,29.36,29.45,29.36,29.41,600600.0,22.0524,22.12,22.0524,22.0899,600600.0
2011-12-07 11:40:00,29.41,29.44,29.3,29.35,621000.0,22.0899,22.1125,22.0073,22.0449,621000.0
2011-12-07 11:45:00,29.35,29.36,29.26,29.27,303000.0,22.0449,22.0524,21.9773,21.9848,303000.0
2011-12-07 11:50:00,29.28,29.32,29.25,29.26,280700.0,21.9923,22.0223,21.9698,21.9773,280700.0
2011-12-07 11:55:00,29.26,29.28,29.26,29.27,168000.0,21.9773,21.9923,21.9773,21.9848,168000.0
2011-12-07 12:00:00,29.27,29.39,29.26,29.36,449300.0,21.9848,22.0749,21.9773,22.0524,449300.0
2011-12-07 12:05:00,29.36,29.38,29.32,29.33,307300.0,22.0524,22.0674,22.0223,22.0298,307300.0
2011-12-07 12:10:00,29.33,29.34,29.2,29.23,537900.0,22.0298,22.0374,21.9322,21.9547,537900.0
2011-12-07 12:15:00,29.23,29.26,29.21,29.24,229800.0,21.9547,21.9773,21.9397,21.9622,229800.0
2011-12-07 12:20:00,29.24,29.38,29.23,29.37,342300.0,21.9622,22.0674,21.9547,22.0599,342300.0
2011-12-07 12:25:00,29.38,29.52,29.38,29.49,889100.0,22.0674,22.1726,22.0674,22.15,889100.0
2011-12-07 12:30:00,29.49,29.55,29.46,29.51,735700.0,22.15,22.1951,22.1275,22.165,735700.0
2011-12-07 12:35:00,29.51,29.54,29.43,29.46,219700.0,22.165,22.1876,22.105,22.1275,219700.0
2011-12-07 12:40:00,29.46,29.54,29.45,29.54,382200.0,22.1275,22.1876,22.12,22.1876,382200.0
2011-12-07 12:45:00,29.54,29.6,29.5,29.51,470300.0,22.1876,22.2326,22.1575,22.165,470300.0
2011-12-07 12:50:00,29.5,29.59,29.5,29.58,333500.0,22.1575,22.2251,22.1575,22.2176,333500.0
2011-12-07 12:55:00,29.58,29.62,29.54,29.56,327100.0,22.2176,22.2477,22.1876,22.2026,327100.0
2011-12-07 13:00:00,29.55,29.58,29.47,29.47,592700.0,22.1951,22.2176,22.135,22.135,592700.0
2011-12-07 13:05:00,29.48,29.52,29.46,29.46,403400.0,22.1425,22.1726,22.1275,22.1275,403400.0
2011-12-07 13:10:00,29.46,29.47,29.38,29.39,445500.0,22.1275,22.135,22.0674,22.0749,445500.0
2011-12-07 13:15:00,29.4,29.53,29.39,29.53,385500.0,22.0824,22.1801,22.0749,22.1801,385500.0
2011-12-07 13:20:00,29.54,29.54,29.38,29.38,455100.0,22.1876,22.1876,22.0674,22.0674,455100.0
2011-12-07 13:25:00,29.39,29.46,29.38,29.43,378100.0,22.0749,22.1275,22.0674,22.105,378100.0
2011-12-07 13:30:00,29.43,29.44,29.35,29.38,336400.0,22.105,22.1125,22.0449,22.0674,336400.0
2011-12-07 13:35:00,29.38,29.44,29.37,29.39,222900.0,22.0674,22.1125,22.0599,22.0749,222900.0
2011-12-07 13:40:00,29.39,29.4,29.31,29.31,327500.0,22.0749,22.0824,22.0148,22.0148,327500.0
2011-12-07 13:45:00,29.32,29.34,29.23,29.24,589200.0,22.0223,22.0374,21.9547,21.9622,589200.0
2011-12-07 13:50:00,29.24,29.31,29.23,29.31,316600.0,21.9622,22.0148,21.9547,22.0148,316600.0
2011-12-07 13:55:00,29.3,29.45,29.3,29.41,389700.0,22.0073,22.12,22.0073,22.0899,389700.0
2011-12-07 14:00:00,29.4,29.44,29.34,29.36,374500.0,22.0824,22.1125,22.0374,22.0524,374500.0
2011-12-07 14:05:00,29.37,29.38,29.25,29.26,634900.0,22.0599,22.0674,21.9698,21.9773,634900.0
2011-12-07 14:10:00,29.25,29.31,29.25,29.28,247300.0,21.9698,22.0148,21.9698,21.9923,247300.0
2011-12-07 14:15:00,29.28,29.34,29.26,29.28,322000.0,21.9923,22.0374,21.9773,21.9923,322000.0
2011-12-07 14:20:00,29.28,29.31,29.25,29.3,235100.0,21.9923,22.0148,21.9698,22.0073,235100.0
2011-12-07 14:25:00,29.3,29.38,29.29,29.35,327500.0,22.0073,22.0674,21.9998,22.0449,327500.0
2011-12-07 14:30:00,29.36,29.39,29.32,29.38,249100.0,22.0524,22.0749,22.0223,22.0674,249100.0
2011-12-07 14:35:00,29.37,29.4,29.34,29.39,173200.0,22.0599,22.0824,22.0374,22.0749,173200.0
2011-12-07 14:40:00,29.39,29.4,29.24,29.26,439900.0,22.0749,22.0824,21.9622,21.9773,439900.0
2011-12-07 14:45:00,29.26,29.33,29.22,29.24,364700.0,21.9773,22.0298,21.9472,21.9622,364700.0
2011-12-07 14:50:00,29.24,29.27,29.2,29.27,350100.0,21.9622,21.9848,21.9322,21.9848,350100.0
2011-12-07 14:55:00,29.28,29.3,29.23,29.27,224300.0,21.9923,22.0073,21.9547,21.9848,224300.0
2011-12-07 15:00:00,29.28,29.37,29.27,29.27,492900.0,21.9923,22.0599,21.9848,21.9848,492900.0
2011-12-07 15:05:00,29.28,29.31,29.27,29.27,274800.0,21.9923,22.0148,21.9848,21.9848,274800.0
2011-12-07 15:10:00,29.28,29.31,29.26,29.31,214500.0,21.9923,22.0148,21.9773,22.0148,214500.0
2011-12-07 15:15:00,29.31,29.47,29.3,29.45,652700.0,22.0148,22.135,22.0073,22.12,652700.0
2011-12-07 15:20:00,29.44,29.49,29.42,29.47,577100.0,22.1125,22.15,22.0974,22.135,577100.0
2011-12-07 15:25:00,29.48,29.53,29.45,29.52,573700.0,22.1425,22.1801,22.12,22.1726,573700.0
2011-12-07 15:30:00,29.51,29.58,29.47,29.54,784200.0,22.165,22.2176,22.135,22.1876,784200.0
2011-12-07 15:35:00,29.54,29.85,29.5,29.84,1018900.0,22.1876,22.4204,22.1575,22.4129,1018900.0
2011-12-07 15:40:00,29.84,30.0,29.78,29.92,1965400.0,22.4129,22.5331,22.3678,22.473,1965400.0
2011-12-07 15:45:00,29.92,29.99,29.84,29.92,1958500.0,22.473,22.5256,22.4129,22.473,1958500.0
2011-12-07 15:50:00,29.92,30.0,29.89,29.95,2254100.0,22.473,22.5331,22.4505,22.4955,2254100.0
2011-12-07 15:55:00,29.95,29.97,29.8,29.85,2863100.0,22.4955,22.5106,22.3829,22.4204,2863100.0
2011-12-08 09:30:00,29.26,29.35,29.06,29.07,1790200.0,21.9773,22.0449,21.827,21.8346,1790200.0
2011-12-08 09:35:00,29.08,29.08,28.87,28.96,2606700.0,21.8421,21.8421,21.6843,21.7519,2606700.0
2011-12-08 09:40:00,28.97,28.97,28.8,28.8,2197900.0,21.7594,21.7594,21.6318,21.6318,2197900.0
2011-12-08 09:45:00,28.8,28.86,28.65,28.74,2549400.0,21.6318,21.6768,21.5191,21.5867,2549400.0
2011-12-08 09:50:00,28.74,28.79,28.67,28.67,1897200.0,21.5867,21.6243,21.5341,21.5341,1897200.0
2011-12-08 09:55:00,28.7,28.74,28.6,28.69,996400.0,21.5567,21.5867,21.4815,21.5491,996400.0
2011-12-08 10:00:00,28.69,28.75,28.51,28.51,1096100.0,21.5491,21.5942,21.4139,21.4139,1096100.0
2011-12-08 10:05:00,28.52,28.56,28.28,28.32,2122600.0,21.4215,21.4515,21.2412,21.2712,2122600.0
2011-12-08 10:10:00,28.32,28.55,28.28,28.5,1462800.0,21.2712,21.444,21.2412,21.4064,1462800.0
2011-12-08 10:15:00,28.49,28.5,28.36,28.38,612700.0,21.3989,21.4064,21.3013,21.3163,612700.0
2011-12-08 10:20:00,28.37,28.4,28.31,28.34,807600.0,21.3088,21.3313,21.2637,21.2863,807600.0
2011-12-08 10:25:00,28.34,28.44,28.3,28.4,860200.0,21.2863,21.3614,21.2562,21.3313,860200.0
2011-12-08 10:30:00,28.4,28.56,28.37,28.55,629300.0,21.3313,21.4515,21.3088,21.444,629300.0
2011-12-08 10:35:00,28.55,28.55,28.38,28.43,631800.0,21.444,21.444,21.3163,21.3539,631800.0
2011-12-08 10:40:00,28.44,28.52,28.4,28.47,485800.0,21.3614,21.4215,21.3313,21.3839,485800.0
2011-12-08 10:45:00,28.48,28.63,28.47,28.6,658500.0,21.3914,21.5041,21.3839,21.4815,658500.0
2011-12-08 10:50:00,28.59,28.68,28.54,28.55,507400.0,21.474,21.5416,21.4365,21.444,507400.0
2011-12-08 10:55:00,28.55,28.57,28.45,28.45,423900.0,21.444,21.459,21.3689,21.3689,423900.0
2011-12-08 11:00:00,28.46,28.48,28.4,28.41,396300.0,21.3764,21.3914,21.3313,21.3388,396300.0
2011-12-08 11:05:00,28.41,28.42,28.3,28.31,864500.0,21.3388,21.3463,21.2562,21.2637,864500.0
2011-12-08 11:10:00,28.31,28.34,28.25,28.25,869300.0,21.2637,21.2863,21.2187,21.2187,869300.0
2011-12-08 11:15:00,28.26,28.28,28.23,28.26,839200.0,21.2262,21.2412,21.2036,21.2262,839200.0
2011-12-08 11:20:00,28.25,28.38,28.24,28.33,493600.0,21.2187,21.3163,21.2111,21.2787,493600.0
2011-12-08 11:25:00,28.34,28.34,28.2,28.21,566000.0,21.2863,21.2863,21.1811,21.1886,566000.0
2011-12-08 11:30:00,28.21,28.21,28.08,28.08,981300.0,21.1886,21.1886,21.091,21.091,981300.0
2011-12-08 11:35:00,28.09,28.13,27.83,27.87,2076700.0,21.0985,21.1285,20.9032,20.9332,2076700.0
2011-12-08 11:40:00,27.87,28.0,27.77,27.96,1219500.0,20.9332,21.0309,20.8581,21.0008,1219500.0
2011-12-08 11:45:00,27.95,28.04,27.93,27.97,673300.0,20.9933,21.0609,20.9783,21.0083,673300.0
2011-12-08 11:50:00,27.97,28.03,27.89,28.02,888800.0,21.0083,21.0534,20.9483,21.0459,888800.0
2011-12-08 11:55:00,28.02,28.02,27.93,27.94,323500.0,21.0459,21.0459,20.9783,20.9858,323500.0
2011-12-08 12:00:00,27.94,27.98,27.81,27.84,764200.0,20.9858,21.0159,20.8882,20.9107,764200.0
2011-12-08 12:05:00,27.84,27.88,27.8,27.87,797100.0,20.9107,20.9407,20.8807,20.9332,797100.0
2011-12-08 12:10:00,27.87,27.89,27.81,27.84,561700.0,20.9332,20.9483,20.8882,20.9107,561700.0
2011-12-08 12:15:00,27.85,27.93,27.83,27.91,668400.0,20.9182,20.9783,20.9032,20.9633,668400.0
2011-12-08 12:20:00,27.91,27.92,27.85,27.86,465700.0,20.9633,20.9708,20.9182,20.9257,465700.0
2011-12-08 12:25:00,27.85,27.86,27.71,27.8,901300.0,20.9182,20.9257,20.8131,20.8807,901300.0
2011-12-08 12:30:00,27.8,27.82,27.72,27.75,573300.0,20.8807,20.8957,20.8206,20.8431,573300.0
2011-12-08 12:35:00,27.75,27.79,27.52,27.56,1298000.0,20.8431,20.8731,20.6704,20.7004,1298000.0
2011-12-08 12:40:00,27.55,27.62,27.54,27.58,655500.0,20.6929,20.7455,20.6854,20.7154,655500.0
2011-12-08 12:45:00,27.58,27.69,27.55,27.66,530700.0,20.7154,20.798,20.6929,20.7755,530700.0
2011-12-08 12:50:00,27.66,27.71,27.65,27.69,430700.0,20.7755,20.8131,20.768,20.798,430700.0
2011-12-08 12:55:00,27.69,27.77,27.69,27.75,435700.0,20.798,20.8581,20.798,20.8431,435700.0
2011-12-08 13:00:00,27.74,27.74,27.56,27.58,596300.0,20.8356,20.8356,20.7004,20.7154,596300.0
2011-12-08 13:05:00,27.58,27.58,27.5,27.52,983000.0,20.7154,20.7154,20.6553,20.6704,983000.0
2011-12-08 13:10:00,27.52,27.53,27.41,27.45,1375100.0,20.6704,20.6779,20.5877,20.6178,1375100.0
2011-12-08 13:15:00,27.46,27.53,27.44,27.53,622100.0,20.6253,20.6779,20.6103,20.6779,622100.0
2011-12-08 13:20:00,27.53,27.54,27.46,27.5,485300.0,20.6779,20.6854,20.6253,20.6553,485300.0
2011-12-08 13:25:00,27.51,27.62,27.48,27.6,650200.0,20.6628,20.7455,20.6403,20.7304,650200.0
2011-12-08 13:30:00,27.59,27.6,27.51,27.52,363700.0,20.7229,20.7304,20.6628,20.6704,363700.0
2011-12-08 13:35:00,27.52,27.64,27.51,27.56,440800.0,20.6704,20.7605,20.6628,20.7004,440800.0
2011-12-08 13:40:00,27.56,27.68,27.56,27.61,411900.0,20.7004,20.7905,20.7004,20.7379,411900.0
2011-12-08 13:45:00,27.61,27.66,27.57,27.58,497100.0,20.7379,20.7755,20.7079,20.7154,497100.0
2011-12-08 13:50:00,27.58,27.64,27.57,27.63,358300.0,20.7154,20.7605,20.7079,20.753,358300.0
2011-12-08 13:55:00,27.62,27.69,27.6,27.66,318700.0,20.7455,20.798,20.7304,20.7755,318700.0
2011-12-08 14:00:00,27.65,27.66,27.55,27.55,343800.0,20.768,20.7755,20.6929,20.6929,343800.0
2011-12-08 14:05:00,27.56,27.61,27.49,27.61,437100.0,20.7004,20.7379,20.6478,20.7379,437100.0
2011-12-08 14:10:00,27.62,27.67,27.57,27.65,440900.0,20.7455,20.783,20.7079,20.768,440900.0
2011-12-08 14:15:00,27.65,27.75,27.64,27.72,450100.0,20.768,20.8431,20.7605,20.8206,450100.0
2011-12-08 14:20:00,27.71,27.72,27.64,27.68,308900.0,20.8131,20.8206,20.7605,20.7905,308900.0
2011-12-08 14:25:00,27.67,27.69,27.63,27.67,375700.0,20.783,20.798,20.753,20.783,375700.0
2011-12-08 14:30:00,27.66,27.7,27.61,27.65,489700.0,20.7755,20.8055,20.7379,20.768,489700.0
2011-12-08 14:35:00,27.65,27.65,27.56,27.57,749200.0,20.768,20.768,20.7004,20.7079,749200.0
2011-12-08 14:40:00,27.57,27.61,27.55,27.58,762000.0,20.7079,20.7379,20.6929,20.7154,762000.0
2011-12-08 14:45:00,27.57,27.69,27.57,27.68,509000.0,20.7079,20.798,20.7079,20.7905,509000.0
2011-12-08 14:50:00,27.67,27.69,27.5,27.5,636700.0,20.783,20.798,20.6553,20.6553,636700.0
2011-12-08 14:55:00,27.51,27.55,27.46,27.51,944700.0,20.6628,20.6929,20.6253,20.6628,944700.0
2011-12-08 15:00:00,27.52,27.64,27.51,27.63,642400.0,20.6704,20.7605,20.6628,20.753,642400.0
2011-12-08 15:05:00,27.63,27.64,27.51,27.54,584200.0,20.753,20.7605,20.6628,20.6854,584200.0
2011-12-08 15:10:00,27.54,27.72,27.53,27.68,739100.0,20.6854,20.8206,20.6779,20.7905,739100.0
2011-12-08 15:15:00,27.68,27.88,27.68,27.88,1027100.0,20.7905,20.9407,20.7905,20.9407,1027100.0
2011-12-08 15:20:00,27.88,27.9,27.78,27.83,855100.0,20.9407,20.9558,20.8656,20.9032,855100.0
2011-12-08 15:25:00,27.83,27.89,27.77,27.8,1434100.0,20.9032,20.9483,20.8581,20.8807,1434100.0
2011-12-08 15:30:00,27.8,28.04,27.77,27.98,2306400.0,20.8807,21.0609,20.8581,21.0159,2306400.0
2011-12-08 15:35:00,27.97,28.08,27.92,27.98,1908600.0,21.0083,21.091,20.9708,21.0159,1908600.0
2011-12-08 15:40:00,27.98,27.98,27.66,27.8,2579400.0,21.0159,21.0159,20.7755,20.8807,2579400.0
2011-12-08 15:45:00,27.79,27.87,27.63,27.68,1985200.0,20.8731,20.9332,20.753,20.7905,1985200.0
2011-12-08 15:50:00,27.67,27.69,27.49,27.59,2446300.0,20.783,20.798,20.6478,20.7229,2446300.0
2011-12-08 15:55:00,27.59,27.76,27.5,27.76,4728400.0,20.7229,20.8506,20.6553,20.8506,4728400.0
2011-12-09 09:30:00,28.21,28.5,27.95,28.43,2874000.0,21.1886,21.4064,20.9933,21.3539,2874000.0
2011-12-09 09:35:00,28.43,28.5,28.33,28.45,1472200.0,21.3539,21.4064,21.2787,21.3689,1472200.0
2011-12-09 09:40:00,28.44,28.6,28.35,28.48,1900300.0,21.3614,21.4815,21.2938,21.3914,1900300.0
2011-12-09 09:45:00,28.47,28.65,28.47,28.64,1514200.0,21.3839,21.5191,21.3839,21.5116,1514200.0
2011-12-09 09:50:00,28.63,28.87,28.6,28.84,1995100.0,21.5041,21.6843,21.4815,21.6618,1995100.0
2011-12-09 09:55:00,28.83,28.89,28.63,28.67,1346200.0,21.6543,21.6994,21.5041,21.5341,1346200.0
2011-12-09 10:00:00,28.67,28.99,28.65,28.96,1887600.0,21.5341,21.7745,21.5191,21.7519,1887600.0
2011-12-09 10:05:00,28.96,29.22,28.95,29.09,2601500.0,21.7519,21.9472,21.7444,21.8496,2601500.0
2011-12-09 10:10:00,29.09,29.12,28.92,29.04,1555800.0,21.8496,21.8721,21.7219,21.812,1555800.0
2011-12-09 10:15:00,29.06,29.1,28.96,28.96,900400.0,21.827,21.8571,21.7519,21.7519,900400.0
2011-12-09 10:20:00,28.96,29.06,28.96,28.99,919500.0,21.7519,21.827,21.7519,21.7745,919500.0
2011-12-09 10:25:00,29.0,29.03,28.91,28.98,1099600.0,21.782,21.8045,21.7144,21.767,1099600.0
2011-12-09 10:30:00,28.99,28.99,28.92,28.94,508700.0,21.7745,21.7745,21.7219,21.7369,508700.0
2011-12-09 10:35:00,28.95,28.96,28.79,28.82,524400.0,21.7444,21.7519,21.6243,21.6468,524400.0
2011-12-09 10:40:00,28.82,28.92,28.76,28.84,861300.0,21.6468,21.7219,21.6017,21.6618,861300.0
2011-12-09 10:45:00,28.85,28.97,28.81,28.96,542900.0,21.6693,21.7594,21.6393,21.7519,542900.0
2011-12-09 10:50:00,28.96,29.05,28.88,28.98,863500.0,21.7519,21.8195,21.6919,21.767,863500.0
2011-12-09 10:55:00,28.99,29.03,28.95,29.02,690100.0,21.7745,21.8045,21.7444,21.797,690100.0
2011-12-09 11:00:00,29.02,29.09,29.0,29.06,502000.0,21.797,21.8496,21.782,21.827,502000.0
2011-12-09 11:05:00,29.06,29.09,29.01,29.03,517600.0,21.827,21.8496,21.7895,21.8045,517600.0
2011-12-09 11:10:00,29.04,29.06,28.95,28.96,496100.0,21.812,21.827,21.7444,21.7519,496100.0
2011-12-09 11:15:00,28.96,28.97,28.87,28.91,434700.0,21.7519,21.7594,21.6843,21.7144,434700.0
2011-12-09 11:20:00,28.92,28.97,28.9,28.95,347800.0,21.7219,21.7594,21.7069,21.7444,347800.0
2011-12-09 11:25:00,28.96,29.0,28.95,29.0,422300.0,21.7519,21.782,21.7444,21.782,422300.0
2011-12-09 11:30:00,29.0,29.06,28.99,29.04,460900.0,21.782,21.827,21.7745,21.812,460900.0
2011-12-09 11:35:00,29.04,29.06,29.02,29.05,424800.0,21.812,21.827,21.797,21.8195,424800.0
2011-12-09 11:40:00,29.06,29.17,29.05,29.15,1042300.0,21.827,21.9097,21.8195,21.8946,1042300.0
2011-12-09 11:45:00,29.13,29.15,29.0,29.01,802600.0,21.8796,21.8946,21.782,21.7895,802600.0
2011-12-09 11:50:00,29.01,29.03,28.97,28.97,332100.0,21.7895,21.8045,21.7594,21.7594,332100.0
2011-12-09 11:55:00,28.98,29.02,28.97,29.0,599400.0,21.767,21.797,21.7594,21.782,599400.0
2011-12-09 12:00:00,29.01,29.02,28.97,28.99,589400.0,21.7895,21.797,21.7594,21.7745,589400.0
2011-12-09 12:05:00,28.99,29.04,28.98,29.02,221000.0,21.7745,21.812,21.767,21.797,221000.0
2011-12-09 12:10:00,29.02,29.07,29.02,29.06,237300.0,21.797,21.8346,21.797,21.827,237300.0
2011-12-09 12:15:00,29.07,29.2,29.05,29.2,836700.0,21.8346,21.9322,21.8195,21.9322,836700.0
2011-12-09 12:20:00,29.19,29.27,29.16,29.2,1113000.0,21.9247,21.9848,21.9022,21.9322,1113000.0
2011-12-09 12:25:00,29.2,29.2,29.12,29.13,389900.0,21.9322,21.9322,21.8721,21.8796,389900.0
2011-12-09 12:30:00,29.12,29.12,29.03,29.07,558500.0,21.8721,21.8721,21.8045,21.8346,558500.0
2011-12-09 12:35:00,29.07,29.15,29.03,29.09,525200.0,21.8346,21.8946,21.8045,21.8496,525200.0
2011-12-09 12:40:00,29.1,29.22,29.06,29.16,421000.0,21.8571,21.9472,21.827,21.9022,421000.0
2011-12-09 12:45:00,29.16,29.2,29.12,29.13,425900.0,21.9022,21.9322,21.8721,21.8796,425900.0
2011-12-09 12:50:00,29.13,29.15,29.09,29.1,252800.0,21.8796,21.8946,21.8496,21.8571,252800.0
2011-12-09 12:55:00,29.1,29.1,29.05,29.06,219500.0,21.8571,21.8571,21.8195,21.827,219500.0
2011-12-09 13:00:00,29.07,29.1,29.05,29.09,311500.0,21.8346,21.8571,21.8195,21.8496,311500.0
2011-12-09 13:05:00,29.09,29.1,29.0,29.0,371200.0,21.8496,21.8571,21.782,21.782,371200.0
2011-12-09 13:10:00,29.0,29.05,28.98,29.02,312100.0,21.782,21.8195,21.767,21.797,312100.0
2011-12-09 13:15:00,29.02,29.07,29.01,29.06,156500.0,21.797,21.8346,21.7895,21.827,156500.0
2011-12-09 13:20:00,29.06,29.12,29.05,29.05,237300.0,21.827,21.8721,21.8195,21.8195,237300.0
2011-12-09 13:25:00,29.06,29.11,29.05,29.05,371500.0,21.827,21.8646,21.8195,21.8195,371500.0
2011-12-09 13:30:00,29.06,29.07,29.04,29.06,226500.0,21.827,21.8346,21.812,21.827,226500.0
2011-12-09 13:35:00,29.06,29.11,29.06,29.07,244800.0,21.827,21.8646,21.827,21.8346,244800.0
2011-12-09 13:40:00,29.08,29.12,29.05,29.1,192400.0,21.8421,21.8721,21.8195,21.8571,192400.0
2011-12-09 13:45:00,29.1,29.11,29.06,29.06,147400.0,21.8571,21.8646,21.827,21.827,147400.0
2011-12-09 13:50:00,29.07,29.08,29.01,29.04,188200.0,21.8346,21.8421,21.7895,21.812,188200.0
2011-12-09 13:55:00,29.04,29.04,28.98,29.01,264800.0,21.812,21.812,21.767,21.7895,264800.0
2011-12-09 14:00:00,29.0,29.05,29.0,29.03,207100.0,21.782,21.8195,21.782,21.8045,207100.0
2011-12-09 14:05:00,29.04,29.04,29.0,29.02,182200.0,21.812,21.812,21.782,21.797,182200.0
2011-12-09 14:10:00,29.02,29.03,29.0,29.01,144500.0,21.797,21.8045,21.782,21.7895,144500.0
2011-12-09 14:15:00,29.01,29.02,28.96,28.98,235900.0,21.7895,21.797,21.7519,21.767,235900.0
2011-12-09 14:20:00,28.98,28.98,28.93,28.93,304600.0,21.767,21.767,21.7294,21.7294,304600.0
2011-12-09 14:25:00,28.93,29.0,28.89,28.99,970800.0,21.7294,21.782,21.6994,21.7745,970800.0
2011-12-09 14:30:00,28.99,29.04,28.94,28.97,622600.0,21.7745,21.812,21.7369,21.7594,622600.0
2011-12-09 14:35:00,28.97,28.99,28.95,28.97,346200.0,21.7594,21.7745,21.7444,21.7594,346200.0
2011-12-09 14:40:00,28.97,28.98,28.94,28.96,162100.0,21.7594,21.767,21.7369,21.7519,162100.0
2011-12-09 14:45:00,28.96,28.97,28.91,28.92,816300.0,21.7519,21.7594,21.7144,21.7219,816300.0
2011-12-09 14:50:00,28.92,28.92,28.8,28.84,970300.0,21.7219,21.7219,21.6318,21.6618,970300.0
2011-12-09 14:55:00,28.85,28.89,28.75,28.76,623200.0,21.6693,21.6994,21.5942,21.6017,623200.0
2011-12-09 15:00:00,28.75,28.8,28.69,28.69,536600.0,21.5942,21.6318,21.5491,21.5491,536600.0
2011-12-09 15:05:00,28.69,28.76,28.64,28.76,578900.0,21.5491,21.6017,21.5116,21.6017,578900.0
2011-12-09 15:10:00,28.76,28.81,28.73,28.8,329000.0,21.6017,21.6393,21.5792,21.6318,329000.0
2011-12-09 15:15:00,28.8,28.81,28.76,28.78,486800.0,21.6318,21.6393,21.6017,21.6167,486800.0
2011-12-09 15:20:00,28.78,28.85,28.77,28.83,833500.0,21.6167,21.6693,21.6092,21.6543,833500.0
2011-12-09 15:25:00,28.83,28.85,28.81,28.85,309800.0,21.6543,21.6693,21.6393,21.6693,309800.0
2011-12-09 15:30:00,28.84,28.86,28.75,28.79,736400.0,21.6618,21.6768,21.5942,21.6243,736400.0
2011-12-09 15:35:00,28.79,28.86,28.78,28.84,731500.0,21.6243,21.6768,21.6167,21.6618,731500.0
2011-12-09 15:40:00,28.84,28.94,28.84,28.94,1017300.0,21.6618,21.7369,21.6618,21.7369,1017300.0
2011-12-09 15:45:00,28.93,28.94,28.79,28.8,894500.0,21.7294,21.7369,21.6243,21.6318,894500.0
2011-12-09 15:50:00,28.79,28.82,28.77,28.82,1150900.0,21.6243,21.6468,21.6092,21.6468,1150900.0
2011-12-09 15:55:00,28.82,28.9,28.74,28.77,2284400.0,21.6468,21.7069,21.5867,21.6092,2284400.0
2011-12-12 09:30:00,27.87,27.9,27.41,27.44,2274200.0,20.9332,20.9558,20.5877,20.6103,2274200.0
2011-12-12 09:35:00,27.44,27.64,27.44,27.64,1193500.0,20.6103,20.7605,20.6103,20.7605,1193500.0
2011-12-12 09:40:00,27.64,27.65,27.46,27.53,1254700.0,20.7605,20.768,20.6253,20.6779,1254700.0
2011-12-12 09:45:00,27.53,27.69,27.51,27.66,900000.0,20.6779,20.798,20.6628,20.7755,900000.0
2011-12-12 09:50:00,27.68,27.68,27.53,27.55,970900.0,20.7905,20.7905,20.6779,20.6929,970900.0
2011-12-12 09:55:00,27.55,27.55,27.42,27.46,1211200.0,20.6929,20.6929,20.5952,20.6253,1211200.0
2011-12-12 10:00:00,27.46,27.56,27.45,27.49,612200.0,20.6253,20.7004,20.6178,20.6478,612200.0
2011-12-12 10:05:00,27.48,27.55,27.47,27.5,730900.0,20.6403,20.6929,20.6328,20.6553,730900.0
2011-12-12 10:10:00,27.5,27.53,27.41,27.45,843300.0,20.6553,20.6779,20.5877,20.6178,843300.0
2011-12-12 10:15:00,27.45,27.45,27.2,27.22,1462300.0,20.6178,20.6178,20.43,20.445,1462300.0
2011-12-12 10:20:00,27.21,27.28,27.16,27.25,775900.0,20.4375,20.4901,20.4,20.4676,775900.0
2011-12-12 10:25:00,27.24,27.27,27.16,27.22,674200.0,20.46,20.4826,20.4,20.445,674200.0
2011-12-12 10:30:00,27.23,27.27,27.21,27.24,425200.0,20.4525,20.4826,20.4375,20.46,425200.0
2011-12-12 10:35:00,27.25,27.3,27.19,27.2,446800.0,20.4676,20.5051,20.4225,20.43,446800.0
2011-12-12 10:40:00,27.19,27.29,27.16,27.28,548800.0,20.4225,20.4976,20.4,20.4901,548800.0
2011-12-12 10:45:00,27.28,27.38,27.26,27.37,693500.0,20.4901,20.5652,20.4751,20.5577,693500.0
2011-12-12 10:50:00,27.36,27.37,27.3,27.33,400500.0,20.5502,20.5577,20.5051,20.5276,400500.0
2011-12-12 10:55:00,27.34,27.4,27.27,27.28,466400.0,20.5352,20.5802,20.4826,20.4901,466400.0
2011-12-12 11:00:00,27.29,27.31,27.24,27.27,420600.0,20.4976,20.5126,20.46,20.4826,420600.0
2011-12-12 11:05:00,27.27,27.31,27.24,27.25,330100.0,20.4826,20.5126,20.46,20.4676,330100.0
2011-12-12 11:10:00,27.25,27.26,27.18,27.21,381100.0,20.4676,20.4751,20.415,20.4375,381100.0
2011-12-12 11:15:00,27.21,27.23,27.11,27.13,662000.0,20.4375,20.4525,20.3624,20.3774,662000.0
2011-12-12 11:20:00,27.13,27.34,27.13,27.3,480000.0,20.3774,20.5352,20.3774,20.5051,480000.0
2011-12-12 11:25:00,27.31,27.33,27.2,27.2,317000.0,20.5126,20.5276,20.43,20.43,317000.0
2011-12-12 11:30:00,27.21,27.24,27.16,27.18,387900.0,20.4375,20.46,20.4,20.415,387900.0
2011-12-12 11:35:00,27.18,27.25,27.17,27.23,324900.0,20.415,20.4676,20.4075,20.4525,324900.0
2011-12-12 11:40:00,27.23,27.26,27.19,27.24,445400.0,20.4525,20.4751,20.4225,20.46,445400.0
2011-12-12 11:45:00,27.24,27.27,27.1,27.11,592800.0,20.46,20.4826,20.3549,20.3624,592800.0
2011-12-12 11:50:00,27.11,27.14,27.07,27.1,796900.0,20.3624,20.3849,20.3324,20.3549,796900.0
2011-12-12 11:55:00,27.11,27.11,27.01,27.08,629500.0,20.3624,20.3624,20.2873,20.3399,629500.0
2011-12-12 12:00:00,27.07,27.08,27.02,27.02,464200.0,20.3324,20.3399,20.2948,20.2948,464200.0
2011-12-12 12:05:00,27.03,27.04,26.96,26.99,885700.0,20.3023,20.3098,20.2497,20.2723,885700.0
2011-12-12 12:10:00,26.98,27.11,26.96,27.09,608200.0,20.2648,20.3624,20.2497,20.3474,608200.0
2011-12-12 12:15:00,27.09,27.1,27.04,27.06,285700.0,20.3474,20.3549,20.3098,20.3248,285700.0
2011-12-12 12:20:00,27.06,27.11,27.06,27.07,241100.0,20.3248,20.3624,20.3248,20.3324,241100.0
2011-12-12 12:25:00,27.08,27.08,27.01,27.06,242000.0,20.3399,20.3399,20.2873,20.3248,242000.0
2011-12-12 12:30:00,27.06,27.07,27.03,27.07,228600.0,20.3248,20.3324,20.3023,20.3324,228600.0
2011-12-12 12:35:00,27.07,27.16,27.05,27.16,422000.0,20.3324,20.4,20.3173,20.4,422000.0
2011-12-12 12:40:00,27.16,27.18,27.12,27.15,315400.0,20.4,20.415,20.3699,20.3924,315400.0
2011-12-12 12:45:00,27.16,27.17,27.11,27.16,279200.0,20.4,20.4075,20.3624,20.4,279200.0
2011-12-12 12:50:00,27.16,27.19,27.15,27.18,253300.0,20.4,20.4225,20.3924,20.415,253300.0
2011-12-12 12:55:00,27.18,27.19,27.13,27.14,306400.0,20.415,20.4225,20.3774,20.3849,306400.0
2011-12-12 13:00:00,27.14,27.17,27.08,27.11,452100.0,20.3849,20.4075,20.3399,20.3624,452100.0
2011-12-12 13:05:00,27.11,27.16,27.09,27.09,193200.0,20.3624,20.4,20.3474,20.3474,193200.0
2011-12-12 13:10:00,27.1,27.11,27.06,27.1,267700.0,20.3549,20.3624,20.3248,20.3549,267700.0
2011-12-12 13:15:00,27.1,27.14,27.09,27.12,254100.0,20.3549,20.3849,20.3474,20.3699,254100.0
2011-12-12 13:20:00,27.12,27.19,27.1,27.18,246300.0,20.3699,20.4225,20.3549,20.415,246300.0
2011-12-12 13:25:00,27.18,27.29,27.18,27.28,399600.0,20.415,20.4976,20.415,20.4901,399600.0
2011-12-12 13:30:00,27.28,27.28,27.21,27.24,194900.0,20.4901,20.4901,20.4375,20.46,194900.0
2011-12-12 13:35:00,27.24,27.28,27.22,27.24,212500.0,20.46,20.4901,20.445,20.46,212500.0
2011-12-12 13:40:00,27.25,27.26,27.23,27.24,180100.0,20.4676,20.4751,20.4525,20.46,180100.0
2011-12-12 13:45:00,27.25,27.29,27.24,27.27,209200.0,20.4676,20.4976,20.46,20.4826,209200.0
2011-12-12 13:50:00,27.26,27.3,27.21,27.23,308400.0,20.4751,20.5051,20.4375,20.4525,308400.0
2011-12-12 13:55:00,27.23,27.26,27.21,27.24,212100.0,20.4525,20.4751,20.4375,20.46,212100.0
2011-12-12 14:00:00,27.24,27.25,27.21,27.24,212800.0,20.46,20.4676,20.4375,20.46,212800.0
2011-12-12 14:05:00,27.23,27.24,27.1,27.13,562600.0,20.4525,20.46,20.3549,20.3774,562600.0
2011-12-12 14:10:00,27.13,27.15,27.1,27.12,346800.0,20.3774,20.3924,20.3549,20.3699,346800.0
2011-12-12 14:15:00,27.11,27.19,27.11,27.18,306000.0,20.3624,20.4225,20.3624,20.415,306000.0
2011-12-12 14:20:00,27.17,27.26,27.17,27.25,385100.0,20.4075,20.4751,20.4075,20.4676,385100.0
2011-12-12 14:25:00,27.26,27.27,27.22,27.24,544600.0,20.4751,20.4826,20.445,20.46,544600.0
2011-12-12 14:30:00,27.24,27.24,27.19,27.19,399300.0,20.46,20.46,20.4225,20.4225,399300.0
2011-12-12 14:35:00,27.19,27.2,27.1,27.11,469800.0,20.4225,20.43,20.3549,20.3624,469800.0
2011-12-12 14:40:00,27.11,27.12,27.06,27.12,453400.0,20.3624,20.3699,20.3248,20.3699,453400.0
2011-12-12 14:45:00,27.12,27.12,27.07,27.08,346000.0,20.3699,20.3699,20.3324,20.3399,346000.0
2011-12-12 14:50:00,27.08,27.1,27.07,27.07,233800.0,20.3399,20.3549,20.3324,20.3324,233800.0
2011-12-12 14:55:00,27.08,27.19,27.06,27.16,586800.0,20.3399,20.4225,20.3248,20.4,586800.0
2011-12-12 15:00:00,27.17,27.18,27.11,27.14,271600.0,20.4075,20.415,20.3624,20.3849,271600.0
2011-12-12 15:05:00,27.14,27.16,27.04,27.06,511700.0,20.3849,20.4,20.3098,20.3248,511700.0
2011-12-12 15:10:00,27.05,27.09,27.05,27.09,412400.0,20.3173,20.3474,20.3173,20.3474,412400.0
2011-12-12 15:15:00,27.09,27.09,27.05,27.05,682300.0,20.3474,20.3474,20.3173,20.3173,682300.0
2011-12-12 15:20:00,27.05,27.09,27.01,27.04,695400.0,20.3173,20.3474,20.2873,20.3098,695400.0
2011-12-12 15:25:00,27.05,27.22,27.04,27.16,904900.0,20.3173,20.445,20.3098,20.4,904900.0
2011-12-12 15:30:00,27.16,27.24,27.13,27.22,632900.0,20.4,20.46,20.3774,20.445,632900.0
2011-12-12 15:35:00,27.22,27.25,27.18,27.22,914400.0,20.445,20.4676,20.415,20.445,914400.0
2011-12-12 15:40:00,27.23,27.3,27.17,27.19,1093600.0,20.4525,20.5051,20.4075,20.4225,1093600.0
2011-12-12 15:45:00,27.2,27.22,27.15,27.21,1254300.0,20.43,20.445,20.3924,20.4375,1254300.0
2011-12-12 15:50:00,27.21,27.26,27.17,27.25,1648400.0,20.4375,20.4751,20.4075,20.4676,1648400.0
2011-12-12 15:55:00,27.24,27.27,27.16,27.24,2372700.0,20.46,20.4826,20.4,20.46,2372700.0
2011-12-13 09:30:00,27.57,27.6,27.36,27.37,1477000.0,20.7079,20.7304,20.5502,20.5577,1477000.0
2011-12-13 09:35:00,27.37,27.43,27.3,27.38,1020300.0,20.5577,20.6028,20.5051,20.5652,1020300.0
2011-12-13 09:40:00,27.37,27.47,27.32,27.44,672900.0,20.5577,20.6328,20.5201,20.6103,672900.0
2011-12-13 09:45:00,27.44,27.54,27.42,27.54,805800.0,20.6103,20.6854,20.5952,20.6854,805800.0
2011-12-13 09:50:00,27.53,27.62,27.53,27.58,765500.0,20.6779,20.7455,20.6779,20.7154,765500.0
2011-12-13 09:55:00,27.57,27.63,27.45,27.51,804500.0,20.7079,20.753,20.6178,20.6628,804500.0
2011-12-13 10:00:00,27.52,27.58,27.5,27.56,513800.0,20.6704,20.7154,20.6553,20.7004,513800.0
2011-12-13 10:05:00,27.56,27.68,27.56,27.63,938200.0,20.7004,20.7905,20.7004,20.753,938200.0
2011-12-13 10:10:00,27.63,27.65,27.56,27.56,455200.0,20.753,20.768,20.7004,20.7004,455200.0
2011-12-13 10:15:00,27.56,27.59,27.52,27.55,359900.0,20.7004,20.7229,20.6704,20.6929,359900.0
2011-12-13 10:20:00,27.55,27.61,27.53,27.53,412700.0,20.6929,20.7379,20.6779,20.6779,412700.0
2011-12-13 10:25:00,27.53,27.56,27.45,27.48,641100.0,20.6779,20.7004,20.6178,20.6403,641100.0
2011-12-13 10:30:00,27.48,27.57,27.47,27.56,655700.0,20.6403,20.7079,20.6328,20.7004,655700.0
2011-12-13 10:35:00,27.56,27.58,27.5,27.52,833500.0,20.7004,20.7154,20.6553,20.6704,833500.0
2011-12-13 10:40:00,27.52,27.53,27.42,27.47,991100.0,20.6704,20.6779,20.5952,20.6328,991100.0
2011-12-13 10:45:00,27.46,27.47,27.31,27.43,1204400.0,20.6253,20.6328,20.5126,20.6028,1204400.0
2011-12-13 10:50:00,27.43,27.59,27.42,27.54,814300.0,20.6028,20.7229,20.5952,20.6854,814300.0
2011-12-13 10:55:00,27.55,27.62,27.52,27.53,611300.0,20.6929,20.7455,20.6704,20.6779,611300.0
2011-12-13 11:00:00,27.52,27.55,27.47,27.47,669500.0,20.6704,20.6929,20.6328,20.6328,669500.0
2011-12-13 11:05:00,27.47,27.49,27.32,27.35,814800.0,20.6328,20.6478,20.5201,20.5427,814800.0
2011-12-13 11:10:00,27.36,27.43,27.36,27.42,422400.0,20.5502,20.6028,20.5502,20.5952,422400.0
2011-12-13 11:15:00,27.41,27.46,27.39,27.41,325100.0,20.5877,20.6253,20.5727,20.5877,325100.0
2011-12-13 11:20:00,27.41,27.49,27.38,27.49,275500.0,20.5877,20.6478,20.5652,20.6478,275500.0
2011-12-13 11:25:00,27.49,27.54,27.49,27.53,363900.0,20.6478,20.6854,20.6478,20.6779,363900.0
2011-12-13 11:30:00,27.54,27.59,27.51,27.56,305600.0,20.6854,20.7229,20.6628,20.7004,305600.0
2011-12-13 11:35:00,27.56,27.6,27.55,27.58,296700.0,20.7004,20.7304,20.6929,20.7154,296700.0
2011-12-13 11:40:00,27.58,27.59,27.53,27.55,240200.0,20.7154,20.7229,20.6779,20.6929,240200.0
2011-12-13 11:45:00,27.55,27.56,27.51,27.55,252900.0,20.6929,20.7004,20.6628,20.6929,252900.0
2011-12-13 11:50:00,27.55,27.57,27.53,27.55,134700.0,20.6929,20.7079,20.6779,20.6929,134700.0
2011-12-13 11:55:00,27.55,27.6,27.54,27.59,208600.0,20.6929,20.7304,20.6854,20.7229,208600.0
2011-12-13 12:00:00,27.59,27.64,27.58,27.63,309900.0,20.7229,20.7605,20.7154,20.753,309900.0
2011-12-13 12:05:00,27.63,27.64,27.58,27.62,245200.0,20.753,20.7605,20.7154,20.7455,245200.0
2011-12-13 12:10:00,27.61,27.62,27.58,27.6,218800.0,20.7379,20.7455,20.7154,20.7304,218800.0
2011-12-13 12:15:00,27.6,27.62,27.56,27.57,158300.0,20.7304,20.7455,20.7004,20.7079,158300.0
2011-12-13 12:20:00,27.57,27.59,27.53,27.59,228100.0,20.7079,20.7229,20.6779,20.7229,228100.0
2011-12-13 12:25:00,27.59,27.61,27.55,27.55,153800.0,20.7229,20.7379,20.6929,20.6929,153800.0
2011-12-13 12:30:00,27.55,27.58,27.55,27.56,136500.0,20.6929,20.7154,20.6929,20.7004,136500.0
2011-12-13 12:35:00,27.56,27.61,27.54,27.56,254000.0,20.7004,20.7379,20.6854,20.7004,254000.0
2011-12-13 12:40:00,27.56,27.59,27.54,27.57,206500.0,20.7004,20.7229,20.6854,20.7079,206500.0
2011-12-13 12:45:00,27.57,27.63,27.56,27.63,247600.0,20.7079,20.753,20.7004,20.753,247600.0
2011-12-13 12:50:00,27.63,27.66,27.59,27.63,289000.0,20.753,20.7755,20.7229,20.753,289000.0
2011-12-13 12:55:00,27.62,27.67,27.62,27.63,307000.0,20.7455,20.783,20.7455,20.753,307000.0
2011-12-13 13:00:00,27.62,27.63,27.58,27.62,337700.0,20.7455,20.753,20.7154,20.7455,337700.0
2011-12-13 13:05:00,27.62,27.63,27.52,27.54,448500.0,20.7455,20.753,20.6704,20.6854,448500.0
2011-12-13 13:10:00,27.54,27.6,27.53,27.57,238400.0,20.6854,20.7304,20.6779,20.7079,238400.0
2011-12-13 13:15:00,27.57,27.6,27.57,27.59,117000.0,20.7079,20.7304,20.7079,20.7229,117000.0
2011-12-13 13:20:00,27.59,27.6,27.56,27.57,184800.0,20.7229,20.7304,20.7004,20.7079,184800.0
2011-12-13 13:25:00,27.57,27.59,27.52,27.55,312100.0,20.7079,20.7229,20.6704,20.6929,312100.0
2011-12-13 13:30:00,27.54,27.58,27.52,27.55,186300.0,20.6854,20.7154,20.6704,20.6929,186300.0
2011-12-13 13:35:00,27.55,27.57,27.5,27.53,263400.0,20.6929,20.7079,20.6553,20.6779,263400.0
2011-12-13 13:40:00,27.53,27.58,27.52,27.58,160200.0,20.6779,20.7154,20.6704,20.7154,160200.0
2011-12-13 13:45:00,27.57,27.62,27.57,27.6,326400.0,20.7079,20.7455,20.7079,20.7304,326400.0
2011-12-13 13:50:00,27.59,27.7,27.59,27.67,460200.0,20.7229,20.8055,20.7229,20.783,460200.0
2011-12-13 13:55:00,27.67,27.7,27.65,27.67,157500.0,20.783,20.8055,20.768,20.783,157500.0
2011-12-13 14:00:00,27.67,27.68,27.66,27.66,270200.0,20.783,20.7905,20.7755,20.7755,270200.0
2011-12-13 14:05:00,27.66,27.7,27.66,27.68,151200.0,20.7755,20.8055,20.7755,20.7905,151200.0
2011-12-13 14:10:00,27.68,27.69,27.53,27.58,654200.0,20.7905,20.798,20.6779,20.7154,654200.0
2011-12-13 14:15:00,27.57,27.58,27.45,27.45,627600.0,20.7079,20.7154,20.6178,20.6178,627600.0
2011-12-13 14:20:00,27.46,27.49,27.33,27.35,993600.0,20.6253,20.6478,20.5276,20.5427,993600.0
2011-12-13 14:25:00,27.35,27.45,27.34,27.42,1125300.0,20.5427,20.6178,20.5352,20.5952,1125300.0
2011-12-13 14:30:00,27.41,27.42,27.25,27.3,757100.0,20.5877,20.5952,20.4676,20.5051,757100.0
2011-12-13 14:35:00,27.3,27.3,27.1,27.1,952400.0,20.5051,20.5051,20.3549,20.3549,952400.0
2011-12-13 14:40:00,27.1,27.11,26.89,26.96,1825600.0,20.3549,20.3624,20.1972,20.2497,1825600.0
2011-12-13 14:45:00,26.97,27.0,26.74,26.79,1567300.0,20.2572,20.2798,20.0845,20.122,1567300.0
2011-12-13 14:50:00,26.79,27.09,26.78,27.04,1461000.0,20.122,20.3474,20.1145,20.3098,1461000.0
2011-12-13 14:55:00,27.05,27.09,26.93,26.96,743300.0,20.3173,20.3474,20.2272,20.2497,743300.0
2011-12-13 15:00:00,26.96,27.05,26.94,27.05,780000.0,20.2497,20.3173,20.2347,20.3173,780000.0
2011-12-13 15:05:00,27.05,27.1,26.99,26.99,594900.0,20.3173,20.3549,20.2723,20.2723,594900.0
2011-12-13 15:10:00,26.99,27.01,26.84,26.84,666200.0,20.2723,20.2873,20.1596,20.1596,666200.0
2011-12-13 15:15:00,26.83,26.9,26.72,26.77,796000.0,20.1521,20.2047,20.0695,20.107,796000.0
2011-12-13 15:20:00,26.78,26.84,26.74,26.81,539900.0,20.1145,20.1596,20.0845,20.1371,539900.0
2011-12-13 15:25:00,26.8,26.81,26.61,26.66,1343200.0,20.1296,20.1371,19.9868,20.0244,1343200.0
2011-12-13 15:30:00,26.66,26.67,26.45,26.45,1559600.0,20.0244,20.0319,19.8667,19.8667,1559600.0
2011-12-13 15:35:00,26.45,26.56,26.34,26.48,1275900.0,19.8667,19.9493,19.784,19.8892,1275900.0
2011-12-13 15:40:00,26.47,26.58,26.43,26.53,1328800.0,19.8817,19.9643,19.8516,19.9268,1328800.0
2011-12-13 15:45:00,26.53,26.65,26.51,26.63,1661000.0,19.9268,20.0169,19.9117,20.0019,1661000.0
2011-12-13 15:50:00,26.64,26.65,26.45,26.53,1887600.0,20.0094,20.0169,19.8667,19.9268,1887600.0
2011-12-13 15:55:00,26.52,26.91,26.52,26.88,3846400.0,19.9192,20.2122,19.9192,20.1896,3846400.0
2011-12-14 09:30:00,26.45,26.75,26.37,26.7,1186000.0,19.8667,20.092,19.8066,20.0544,1186000.0
2011-12-14 09:35:00,26.71,27.0,26.66,27.0,1123300.0,20.062,20.2798,20.0244,20.2798,1123300.0
2011-12-14 09:40:00,27.0,27.19,26.88,26.89,1095500.0,20.2798,20.4225,20.1896,20.1972,1095500.0
2011-12-14 09:45:00,26.89,27.01,26.62,26.74,1261600.0,20.1972,20.2873,19.9944,20.0845,1261600.0
2011-12-14 09:50:00,26.74,26.77,26.56,26.71,897900.0,20.0845,20.107,19.9493,20.062,897900.0
2011-12-14 09:55:00,26.71,26.76,26.61,26.65,632400.0,20.062,20.0995,19.9868,20.0169,632400.0
2011-12-14 10:00:00,26.64,26.65,26.44,26.44,931700.0,20.0094,20.0169,19.8592,19.8592,931700.0
2011-12-14 10:05:00,26.44,26.47,26.26,26.27,1174800.0,19.8592,19.8817,19.724,19.7315,1174800.0
2011-12-14 10:10:00,26.27,26.35,26.21,26.29,1321600.0,19.7315,19.7916,19.6864,19.7465,1321600.0
2011-12-14 10:15:00,26.29,26.41,26.28,26.38,714000.0,19.7465,19.8366,19.739,19.8141,714000.0
2011-12-14 10:20:00,26.38,26.41,26.27,26.3,688900.0,19.8141,19.8366,19.7315,19.754,688900.0
2011-12-14 10:25:00,26.3,26.33,26.25,26.33,884400.0,19.754,19.7765,19.7164,19.7765,884400.0
2011-12-14 10:30:00,26.33,26.37,26.22,26.25,1789900.0,19.7765,19.8066,19.6939,19.7164,1789900.0
2011-12-14 10:35:00,26.25,26.32,26.23,26.24,1573700.0,19.7164,19.769,19.7014,19.7089,1573700.0
2011-12-14 10:40:00,26.24,26.27,26.12,26.22,1499400.0,19.7089,19.7315,19.6188,19.6939,1499400.0
2011-12-14 10:45:00,26.24,26.26,26.09,26.2,1098600.0,19.7089,19.724,19.5963,19.6789,1098600.0
2011-12-14 10:50:00,26.2,26.21,26.06,26.13,854900.0,19.6789,19.6864,19.5737,19.6263,854900.0
2011-12-14 10:55:00,26.14,26.18,26.09,26.12,654400.0,19.6338,19.6639,19.5963,19.6188,654400.0
2011-12-14 11:00:00,26.12,26.18,26.1,26.17,873300.0,19.6188,19.6639,19.6038,19.6564,873300.0
2011-12-14 11:05:00,26.16,26.18,26.02,26.02,1025800.0,19.6489,19.6639,19.5437,19.5437,1025800.0
2011-12-14 11:10:00,26.02,26.1,26.0,26.1,941000.0,19.5437,19.6038,19.5287,19.6038,941000.0
2011-12-14 11:15:00,26.1,26.15,26.02,26.03,564100.0,19.6038,19.6413,19.5437,19.5512,564100.0
2011-12-14 11:20:00,26.03,26.07,26.0,26.06,644000.0,19.5512,19.5813,19.5287,19.5737,644000.0
2011-12-14 11:25:00,26.06,26.07,26.02,26.05,432100.0,19.5737,19.5813,19.5437,19.5662,432100.0
2011-12-14 11:30:00,26.05,26.06,26.0,26.04,668300.0,19.5662,19.5737,19.5287,19.5587,668300.0
2011-12-14 11:35:00,26.04,26.04,26.01,26.04,561000.0,19.5587,19.5587,19.5362,19.5587,561000.0
2011-12-14 11:40:00,26.03,26.14,26.02,26.07,541900.0,19.5512,19.6338,19.5437,19.5813,541900.0
2011-12-14 11:45:00,26.07,26.12,26.05,26.11,441700.0,19.5813,19.6188,19.5662,19.6113,441700.0
2011-12-14 11:50:00,26.11,26.16,26.08,26.15,947300.0,19.6113,19.6489,19.5888,19.6413,947300.0
2011-12-14 11:55:00,26.15,26.16,26.09,26.11,461700.0,19.6413,19.6489,19.5963,19.6113,461700.0
2011-12-14 12:00:00,26.1,26.11,26.05,26.09,388600.0,19.6038,19.6113,19.5662,19.5963,388600.0
2011-12-14 12:05:00,26.09,26.19,26.09,26.19,513100.0,19.5963,19.6714,19.5963,19.6714,513100.0
2011-12-14 12:10:00,26.19,26.29,26.18,26.24,985000.0,19.6714,19.7465,19.6639,19.7089,985000.0
2011-12-14 12:15:00,26.23,26.27,26.21,26.26,426300.0,19.7014,19.7315,19.6864,19.724,426300.0
2011-12-14 12:20:00,26.25,26.28,26.17,26.21,575300.0,19.7164,19.739,19.6564,19.6864,575300.0
2011-12-14 12:25:00,26.21,26.29,26.2,26.28,525600.0,19.6864,19.7465,19.6789,19.739,525600.0
2011-12-14 12:30:00,26.27,26.34,26.27,26.33,754400.0,19.7315,19.784,19.7315,19.7765,754400.0
2011-12-14 12:35:00,26.32,26.33,26.26,26.3,696400.0,19.769,19.7765,19.724,19.754,696400.0
2011-12-14 12:40:00,26.29,26.32,26.29,26.29,753800.0,19.7465,19.769,19.7465,19.7465,753800.0
2011-12-14 12:45:00,26.29,26.33,26.29,26.3,725200.0,19.7465,19.7765,19.7465,19.754,725200.0
2011-12-14 12:50:00,26.31,26.32,26.26,26.28,399600.0,19.7615,19.769,19.724,19.739,399600.0
2011-12-14 12:55:00,26.27,26.29,26.24,26.28,232400.0,19.7315,19.7465,19.7089,19.739,232400.0
2011-12-14 13:00:00,26.29,26.32,26.22,26.27,600300.0,19.7465,19.769,19.6939,19.7315,600300.0
2011-12-14 13:05:00,26.27,26.37,26.26,26.28,541900.0,19.7315,19.8066,19.724,19.739,541900.0
2011-12-14 13:10:00,26.28,26.38,26.28,26.37,443700.0,19.739,19.8141,19.739,19.8066,443700.0
2011-12-14 13:15:00,26.37,26.42,26.35,26.41,673800.0,19.8066,19.8441,19.7916,19.8366,673800.0
2011-12-14 13:20:00,26.41,26.44,26.37,26.37,564600.0,19.8366,19.8592,19.8066,19.8066,564600.0
2011-12-14 13:25:00,26.36,26.49,26.36,26.46,442100.0,19.7991,19.8967,19.7991,19.8742,442100.0
2011-12-14 13:30:00,26.46,26.49,26.39,26.43,717500.0,19.8742,19.8967,19.8216,19.8516,717500.0
2011-12-14 13:35:00,26.43,26.5,26.42,26.47,607000.0,19.8516,19.9042,19.8441,19.8817,607000.0
2011-12-14 13:40:00,26.47,26.47,26.38,26.38,627300.0,19.8817,19.8817,19.8141,19.8141,627300.0
2011-12-14 13:45:00,26.38,26.41,26.29,26.29,484400.0,19.8141,19.8366,19.7465,19.7465,484400.0
2011-12-14 13:50:00,26.29,26.3,26.21,26.3,614300.0,19.7465,19.754,19.6864,19.754,614300.0
2011-12-14 13:55:00,26.3,26.33,26.27,26.31,419600.0,19.754,19.7765,19.7315,19.7615,419600.0
2011-12-14 14:00:00,26.3,26.32,26.24,26.27,641800.0,19.754,19.769,19.7089,19.7315,641800.0
2011-12-14 14:05:00,26.27,26.36,26.27,26.28,764500.0,19.7315,19.7991,19.7315,19.739,764500.0
2011-12-14 14:10:00,26.28,26.29,26.22,26.23,761600.0,19.739,19.7465,19.6939,19.7014,761600.0
2011-12-14 14:15:00,26.22,26.33,26.2,26.24,579200.0,19.6939,19.7765,19.6789,19.7089,579200.0
2011-12-14 14:20:00,26.24,26.26,26.22,26.23,376100.0,19.7089,19.724,19.6939,19.7014,376100.0
2011-12-14 14:25:00,26.23,26.31,26.23,26.25,764100.0,19.7014,19.7615,19.7014,19.7164,764100.0
2011-12-14 14:30:00,26.25,26.26,26.18,26.19,559800.0,19.7164,19.724,19.6639,19.6714,559800.0
2011-12-14 14:35:00,26.18,26.19,26.08,26.12,800000.0,19.6639,19.6714,19.5888,19.6188,800000.0
2011-12-14 14:40:00,26.12,26.2,26.12,26.18,392900.0,19.6188,19.6789,19.6188,19.6639,392900.0
2011-12-14 14:45:00,26.18,26.28,26.17,26.25,680200.0,19.6639,19.739,19.6564,19.7164,680200.0
2011-12-14 14:50:00,26.25,26.25,26.13,26.16,456800.0,19.7164,19.7164,19.6263,19.6489,456800.0
2011-12-14 14:55:00,26.15,26.18,26.08,26.16,494400.0,19.6413,19.6639,19.5888,19.6489,494400.0
2011-12-14 15:00:00,26.15,26.18,26.1,26.14,689000.0,19.6413,19.6639,19.6038,19.6338,689000.0
2011-12-14 15:05:00,26.14,26.16,26.01,26.03,1014100.0,19.6338,19.6489,19.5362,19.5512,1014100.0
2011-12-14 15:10:00,26.03,26.19,26.02,26.17,1072700.0,19.5512,19.6714,19.5437,19.6564,1072700.0
2011-12-14 15:15:00,26.17,26.19,26.07,26.11,1002100.0,19.6564,19.6714,19.5813,19.6113,1002100.0
2011-12-14 15:20:00,26.1,26.11,26.01,26.06,1157700.0,19.6038,19.6113,19.5362,19.5737,1157700.0
2011-12-14 15:25:00,26.06,26.13,26.01,26.13,1087800.0,19.5737,19.6263,19.5362,19.6263,1087800.0
2011-12-14 15:30:00,26.12,26.15,26.03,26.04,1374400.0,19.6188,19.6413,19.5512,19.5587,1374400.0
2011-12-14 15:35:00,26.05,26.05,26.0,26.02,1042900.0,19.5662,19.5662,19.5287,19.5437,1042900.0
2011-12-14 15:40:00,26.03,26.04,25.92,26.01,1947400.0,19.5512,19.5587,19.4686,19.5362,1947400.0
2011-12-14 15:45:00,26.0,26.14,25.98,26.11,1879200.0,19.5287,19.6338,19.5137,19.6113,1879200.0
2011-12-14 15:50:00,26.11,26.11,25.99,26.05,1825800.0,19.6113,19.6113,19.5212,19.5662,1825800.0
2011-12-14 15:55:00,26.04,26.06,25.98,26.04,2427800.0,19.5587,19.5737,19.5137,19.5587,2427800.0
2011-12-15 09:30:00,26.62,26.75,26.52,26.55,1199500.0,19.9944,20.092,19.9192,19.9418,1199500.0
2011-12-15 09:35:00,26.56,26.67,26.45,26.62,1621500.0,19.9493,20.0319,19.8667,19.9944,1621500.0
2011-12-15 09:40:00,26.63,26.69,26.58,26.66,801600.0,20.0019,20.0469,19.9643,20.0244,801600.0
2011-12-15 09:45:00,26.66,26.69,26.61,26.66,816600.0,20.0244,20.0469,19.9868,20.0244,816600.0
2011-12-15 09:50:00,26.67,26.72,26.63,26.65,850200.0,20.0319,20.0695,20.0019,20.0169,850200.0
2011-12-15 09:55:00,26.66,26.83,26.64,26.77,890500.0,20.0244,20.1521,20.0094,20.107,890500.0
2011-12-15 10:00:00,26.77,26.88,26.71,26.82,1194500.0,20.107,20.1896,20.062,20.1446,1194500.0
2011-12-15 10:05:00,26.82,26.9,26.8,26.85,1631000.0,20.1446,20.2047,20.1296,20.1671,1631000.0
2011-12-15 10:10:00,26.85,26.86,26.77,26.78,950500.0,20.1671,20.1746,20.107,20.1145,950500.0
2011-12-15 10:15:00,26.79,26.82,26.71,26.78,488400.0,20.122,20.1446,20.062,20.1145,488400.0
2011-12-15 10:20:00,26.77,26.82,26.75,26.76,257400.0,20.107,20.1446,20.092,20.0995,257400.0
2011-12-15 10:25:00,26.76,26.76,26.66,26.7,420200.0,20.0995,20.0995,20.0244,20.0544,420200.0
2011-12-15 10:30:00,26.71,26.71,26.63,26.71,682200.0,20.062,20.062,20.0019,20.062,682200.0
2011-12-15 10:35:00,26.71,26.73,26.36,26.37,1172200.0,20.062,20.077,19.7991,19.8066,1172200.0
2011-12-15 10:40:00,26.38,26.4,26.2,26.25,1544400.0,19.8141,19.8291,19.6789,19.7164,1544400.0
2011-12-15 10:45:00,26.24,26.35,26.14,26.33,936700.0,19.7089,19.7916,19.6338,19.7765,936700.0
2011-12-15 10:50:00,26.32,26.37,26.28,26.31,472400.0,19.769,19.8066,19.739,19.7615,472400.0
2011-12-15 10:55:00,26.31,26.32,26.16,26.23,792900.0,19.7615,19.769,19.6489,19.7014,792900.0
2011-12-15 11:00:00,26.23,26.3,26.2,26.29,611500.0,19.7014,19.754,19.6789,19.7465,611500.0
2011-12-15 11:05:00,26.3,26.32,26.24,26.24,305400.0,19.754,19.769,19.7089,19.7089,305400.0
2011-12-15 11:10:00,26.25,26.36,26.24,26.34,322300.0,19.7164,19.7991,19.7089,19.784,322300.0
2011-12-15 11:15:00,26.34,26.37,26.31,26.33,279700.0,19.784,19.8066,19.7615,19.7765,279700.0
2011-12-15 11:20:00,26.33,26.37,26.32,26.33,347400.0,19.7765,19.8066,19.769,19.7765,347400.0
2011-12-15 11:25:00,26.33,26.4,26.31,26.36,429900.0,19.7765,19.8291,19.7615,19.7991,429900.0
2011-12-15 11:30:00,26.35,26.38,26.32,26.32,498700.0,19.7916,19.8141,19.769,19.769,498700.0
2011-12-15 11:35:00,26.32,26.33,26.26,26.27,346000.0,19.769,19.7765,19.724,19.7315,346000.0
2011-12-15 11:40:00,26.27,26.29,26.21,26.22,353300.0,19.7315,19.7465,19.6864,19.6939,353300.0
2011-12-15 11:45:00,26.21,26.27,26.18,26.18,339400.0,19.6864,19.7315,19.6639,19.6639,339400.0
2011-12-15 11:50:00,26.18,26.19,26.06,26.13,711000.0,19.6639,19.6714,19.5737,19.6263,711000.0
2011-12-15 11:55:00,26.13,26.19,26.12,26.16,281000.0,19.6263,19.6714,19.6188,19.6489,281000.0
2011-12-15 12:00:00,26.17,26.23,26.16,26.21,362500.0,19.6564,19.7014,19.6489,19.6864,362500.0
2011-12-15 12:05:00,26.21,26.25,26.18,26.23,297100.0,19.6864,19.7164,19.6639,19.7014,297100.0
2011-12-15 12:10:00,26.23,26.26,26.17,26.22,243800.0,19.7014,19.724,19.6564,19.6939,243800.0
2011-12-15 12:15:00,26.22,26.29,26.22,26.28,251200.0,19.6939,19.7465,19.6939,19.739,251200.0
2011-12-15 12:20:00,26.28,26.38,26.28,26.31,612000.0,19.739,19.8141,19.739,19.7615,612000.0
2011-12-15 12:25:00,26.3,26.37,26.28,26.34,370300.0,19.754,19.8066,19.739,19.784,370300.0
2011-12-15 12:30:00,26.35,26.4,26.34,26.37,326000.0,19.7916,19.8291,19.784,19.8066,326000.0
2011-12-15 12:35:00,26.37,26.37,26.33,26.36,171600.0,19.8066,19.8066,19.7765,19.7991,171600.0
2011-12-15 12:40:00,26.36,26.37,26.28,26.29,369500.0,19.7991,19.8066,19.739,19.7465,369500.0
2011-12-15 12:45:00,26.28,26.33,26.26,26.3,180700.0,19.739,19.7765,19.724,19.754,180700.0
2011-12-15 12:50:00,26.3,26.31,26.19,26.21,404400.0,19.754,19.7615,19.6714,19.6864,404400.0
2011-12-15 12:55:00,26.21,26.25,26.21,26.24,173400.0,19.6864,19.7164,19.6864,19.7089,173400.0
2011-12-15 13:00:00,26.24,26.29,26.22,26.28,202400.0,19.7089,19.7465,19.6939,19.739,202400.0
2011-12-15 13:05:00,26.29,26.32,26.24,26.32,245100.0,19.7465,19.769,19.7089,19.769,245100.0
2011-12-15 13:10:00,26.31,26.33,26.25,26.25,212300.0,19.7615,19.7765,19.7164,19.7164,212300.0
2011-12-15 13:15:00,26.25,26.27,26.23,26.26,349800.0,19.7164,19.7315,19.7014,19.724,349800.0
2011-12-15 13:20:00,26.27,26.28,26.24,26.27,289200.0,19.7315,19.739,19.7089,19.7315,289200.0
2011-12-15 13:25:00,26.28,26.3,26.25,26.26,158700.0,19.739,19.754,19.7164,19.724,158700.0
2011-12-15 13:30:00,26.26,26.28,26.12,26.12,329800.0,19.724,19.739,19.6188,19.6188,329800.0
2011-12-15 13:35:00,26.13,26.18,26.11,26.18,242100.0,19.6263,19.6639,19.6113,19.6639,242100.0
2011-12-15 13:40:00,26.18,26.35,26.16,26.31,492600.0,19.6639,19.7916,19.6489,19.7615,492600.0
2011-12-15 13:45:00,26.32,26.35,26.27,26.29,221000.0,19.769,19.7916,19.7315,19.7465,221000.0
2011-12-15 13:50:00,26.29,26.29,26.18,26.21,371600.0,19.7465,19.7465,19.6639,19.6864,371600.0
2011-12-15 13:55:00,26.22,26.23,26.18,26.18,231000.0,19.6939,19.7014,19.6639,19.6639,231000.0
2011-12-15 14:00:00,26.19,26.24,26.19,26.24,163500.0,19.6714,19.7089,19.6714,19.7089,163500.0
2011-12-15 14:05:00,26.24,26.24,26.15,26.19,223600.0,19.7089,19.7089,19.6413,19.6714,223600.0
2011-12-15 14:10:00,26.18,26.25,26.18,26.2,223700.0,19.6639,19.7164,19.6639,19.6789,223700.0
2011-12-15 14:15:00,26.21,26.23,26.2,26.21,182500.0,19.6864,19.7014,19.6789,19.6864,182500.0
2011-12-15 14:20:00,26.21,26.25,26.2,26.21,188200.0,19.6864,19.7164,19.6789,19.6864,188200.0
2011-12-15 14:25:00,26.21,26.22,26.14,26.16,229400.0,19.6864,19.6939,19.6338,19.6489,229400.0
2011-12-15 14:30:00,26.16,26.18,26.1,26.14,417800.0,19.6489,19.6639,19.6038,19.6338,417800.0
2011-12-15 14:35:00,26.13,26.15,26.09,26.15,338100.0,19.6263,19.6413,19.5963,19.6413,338100.0
2011-12-15 14:40:00,26.14,26.16,26.08,26.08,322100.0,19.6338,19.6489,19.5888,19.5888,322100.0
2011-12-15 14:45:00,26.08,26.09,26.05,26.07,453600.0,19.5888,19.5963,19.5662,19.5813,453600.0
2011-12-15 14:50:00,26.08,26.11,26.06,26.1,230400.0,19.5888,19.6113,19.5737,19.6038,230400.0
2011-12-15 14:55:00,26.1,26.14,26.06,26.07,500800.0,19.6038,19.6338,19.5737,19.5813,500800.0
2011-12-15 15:00:00,26.07,26.09,26.06,26.08,342300.0,19.5813,19.5963,19.5737,19.5888,342300.0
2011-12-15 15:05:00,26.09,26.13,26.06,26.12,246500.0,19.5963,19.6263,19.5737,19.6188,246500.0
2011-12-15 15:10:00,26.12,26.16,26.1,26.12,330400.0,19.6188,19.6489,19.6038,19.6188,330400.0
2011-12-15 15:15:00,26.12,26.21,26.1,26.18,366100.0,19.6188,19.6864,19.6038,19.6639,366100.0
2011-12-15 15:20:00,26.18,26.18,26.11,26.12,477900.0,19.6639,19.6639,19.6113,19.6188,477900.0
2011-12-15 15:25:00,26.12,26.14,26.08,26.11,410600.0,19.6188,19.6338,19.5888,19.6113,410600.0
2011-12-15 15:30:00,26.11,26.15,26.09,26.12,437300.0,19.6113,19.6413,19.5963,19.6188,437300.0
2011-12-15 15:35:00,26.12,26.13,26.07,26.11,716700.0,19.6188,19.6263,19.5813,19.6113,716700.0
2011-12-15 15:40:00,26.11,26.11,26.04,26.04,1054900.0,19.6113,19.6113,19.5587,19.5587,1054900.0
2011-12-15 15:45:00,26.04,26.04,25.95,26.04,1469100.0,19.5587,19.5587,19.4911,19.5587,1469100.0
2011-12-15 15:50:00,26.04,26.04,25.88,25.9,1271100.0,19.5587,19.5587,19.4385,19.4536,1271100.0
2011-12-15 15:55:00,25.9,25.96,25.89,25.92,1958100.0,19.4536,19.4986,19.4461,19.4686,1958100.0
2011-12-16 09:30:00,26.25,26.31,26.15,26.18,3552000.0,19.7164,19.7615,19.6413,19.6639,3552000.0
2011-12-16 09:35:00,26.18,26.24,26.11,26.15,752100.0,19.6639,19.7089,19.6113,19.6413,752100.0
2011-12-16 09:40:00,26.16,26.25,26.15,26.22,1507000.0,19.6489,19.7164,19.6413,19.6939,1507000.0
2011-12-16 09:45:00,26.23,26.26,26.18,26.23,794900.0,19.7014,19.724,19.6639,19.7014,794900.0
2011-12-16 09:50:00,26.23,26.32,26.22,26.3,752700.0,19.7014,19.769,19.6939,19.754,752700.0
2011-12-16 09:55:00,26.3,26.43,26.29,26.36,858600.0,19.754,19.8516,19.7465,19.7991,858600.0
2011-12-16 10:00:00,26.37,26.49,26.31,26.43,891300.0,19.8066,19.8967,19.7615,19.8516,891300.0
2011-12-16 10:05:00,26.43,26.58,26.41,26.51,801100.0,19.8516,19.9643,19.8366,19.9117,801100.0
2011-12-16 10:10:00,26.51,26.55,26.48,26.49,526900.0,19.9117,19.9418,19.8892,19.8967,526900.0
2011-12-16 10:15:00,26.5,26.55,26.48,26.52,455500.0,19.9042,19.9418,19.8892,19.9192,455500.0
2011-12-16 10:20:00,26.52,26.53,26.44,26.44,390500.0,19.9192,19.9268,19.8592,19.8592,390500.0
2011-12-16 10:25:00,26.45,26.47,26.35,26.38,498700.0,19.8667,19.8817,19.7916,19.8141,498700.0
2011-12-16 10:30:00,26.38,26.4,26.3,26.31,438300.0,19.8141,19.8291,19.754,19.7615,438300.0
2011-12-16 10:35:00,26.31,26.4,26.3,26.38,470100.0,19.7615,19.8291,19.754,19.8141,470100.0
2011-12-16 10:40:00,26.37,26.4,26.36,26.36,354700.0,19.8066,19.8291,19.7991,19.7991,354700.0
2011-12-16 10:45:00,26.36,26.38,26.35,26.36,310100.0,19.7991,19.8141,19.7916,19.7991,310100.0
2011-12-16 10:50:00,26.37,26.38,26.33,26.34,409900.0,19.8066,19.8141,19.7765,19.784,409900.0
2011-12-16 10:55:00,26.34,26.35,26.27,26.31,407600.0,19.784,19.7916,19.7315,19.7615,407600.0
2011-12-16 11:00:00,26.32,26.37,26.32,26.37,468800.0,19.769,19.8066,19.769,19.8066,468800.0
2011-12-16 11:05:00,26.37,26.37,26.28,26.32,277000.0,19.8066,19.8066,19.739,19.769,277000.0
2011-12-16 11:10:00,26.32,26.33,26.29,26.3,266100.0,19.769,19.7765,19.7465,19.754,266100.0
2011-12-16 11:15:00,26.3,26.33,26.22,26.24,364600.0,19.754,19.7765,19.6939,19.7089,364600.0
2011-12-16 11:20:00,26.24,26.25,26.21,26.24,251600.0,19.7089,19.7164,19.6864,19.7089,251600.0
2011-12-16 11:25:00,26.24,26.28,26.23,26.26,287900.0,19.7089,19.739,19.7014,19.724,287900.0
2011-12-16 11:30:00,26.27,26.3,26.22,26.22,313300.0,19.7315,19.754,19.6939,19.6939,313300.0
2011-12-16 11:35:00,26.22,26.24,26.21,26.22,263200.0,19.6939,19.7089,19.6864,19.6939,263200.0
2011-12-16 11:40:00,26.22,26.27,26.22,26.24,201400.0,19.6939,19.7315,19.6939,19.7089,201400.0
2011-12-16 11:45:00,26.23,26.24,26.17,26.17,692900.0,19.7014,19.7089,19.6564,19.6564,692900.0
2011-12-16 11:50:00,26.17,26.2,26.15,26.18,851400.0,19.6564,19.6789,19.6413,19.6639,851400.0
2011-12-16 11:55:00,26.18,26.19,26.05,26.07,570100.0,19.6639,19.6714,19.5662,19.5813,570100.0
2011-12-16 12:00:00,26.07,26.11,26.01,26.1,471400.0,19.5813,19.6113,19.5362,19.6038,471400.0
2011-12-16 12:05:00,26.1,26.14,26.05,26.13,422000.0,19.6038,19.6338,19.5662,19.6263,422000.0
2011-12-16 12:10:00,26.13,26.15,26.08,26.08,305600.0,19.6263,19.6413,19.5888,19.5888,305600.0
2011-12-16 12:15:00,26.09,26.11,26.07,26.09,176500.0,19.5963,19.6113,19.5813,19.5963,176500.0
2011-12-16 12:20:00,26.09,26.1,26.01,26.05,414000.0,19.5963,19.6038,19.5362,19.5662,414000.0
2011-12-16 12:25:00,26.05,26.05,26.0,26.0,816600.0,19.5662,19.5662,19.5287,19.5287,816600.0
2011-12-16 12:30:00,26.01,26.02,25.92,25.97,686400.0,19.5362,19.5437,19.4686,19.5061,686400.0
2011-12-16 12:35:00,25.97,26.0,25.91,25.98,486100.0,19.5061,19.5287,19.4611,19.5137,486100.0
2011-12-16 12:40:00,25.98,26.02,25.93,25.93,418600.0,19.5137,19.5437,19.4761,19.4761,418600.0
2011-12-16 12:45:00,25.93,25.95,25.86,25.94,730800.0,19.4761,19.4911,19.4235,19.4836,730800.0
2011-12-16 12:50:00,25.94,25.97,25.89,25.96,369400.0,19.4836,19.5061,19.4461,19.4986,369400.0
2011-12-16 12:55:00,25.96,26.02,25.94,25.97,548900.0,19.4986,19.5437,19.4836,19.5061,548900.0
2011-12-16 13:00:00,25.97,26.02,25.95,25.96,640100.0,19.5061,19.5437,19.4911,19.4986,640100.0
2011-12-16 13:05:00,25.96,25.98,25.95,25.98,336700.0,19.4986,19.5137,19.4911,19.5137,336700.0
2011-12-16 13:10:00,25.98,26.05,25.97,26.0,389500.0,19.5137,19.5662,19.5061,19.5287,389500.0
2011-12-16 13:15:00,26.01,26.04,25.98,26.04,350500.0,19.5362,19.5587,19.5137,19.5587,350500.0
2011-12-16 13:20:00,26.04,26.07,26.04,26.06,280300.0,19.5587,19.5813,19.5587,19.5737,280300.0
2011-12-16 13:25:00,26.05,26.07,26.03,26.05,130400.0,19.5662,19.5813,19.5512,19.5662,130400.0
2011-12-16 13:30:00,26.05,26.07,26.01,26.01,212600.0,19.5662,19.5813,19.5362,19.5362,212600.0
2011-12-16 13:35:00,26.01,26.01,25.96,25.97,292100.0,19.5362,19.5362,19.4986,19.5061,292100.0
2011-12-16 13:40:00,25.96,25.97,25.9,25.95,228800.0,19.4986,19.5061,19.4536,19.4911,228800.0
2011-12-16 13:45:00,25.95,26.0,25.94,26.0,357500.0,19.4911,19.5287,19.4836,19.5287,357500.0
2011-12-16 13:50:00,26.01,26.04,25.98,25.99,464600.0,19.5362,19.5587,19.5137,19.5212,464600.0
2011-12-16 13:55:00,25.99,26.0,25.85,25.9,555200.0,19.5212,19.5287,19.416,19.4536,555200.0
2011-12-16 14:00:00,25.9,25.93,25.85,25.87,374800.0,19.4536,19.4761,19.416,19.431,374800.0
2011-12-16 14:05:00,25.87,25.88,25.83,25.84,433800.0,19.431,19.4385,19.401,19.4085,433800.0
2011-12-16 14:10:00,25.84,25.9,25.81,25.9,341400.0,19.4085,19.4536,19.386,19.4536,341400.0
2011-12-16 14:15:00,25.9,25.9,25.83,25.87,265200.0,19.4536,19.4536,19.401,19.431,265200.0
2011-12-16 14:20:00,25.87,25.88,25.8,25.81,404800.0,19.431,19.4385,19.3785,19.386,404800.0
2011-12-16 14:25:00,25.81,25.83,25.75,25.75,522600.0,19.386,19.401,19.3409,19.3409,522600.0
2011-12-16 14:30:00,25.75,25.88,25.7,25.85,663100.0,19.3409,19.4385,19.3033,19.416,663100.0
2011-12-16 14:35:00,25.86,25.88,25.84,25.86,252700.0,19.4235,19.4385,19.4085,19.4235,252700.0
2011-12-16 14:40:00,25.86,25.9,25.84,25.87,424800.0,19.4235,19.4536,19.4085,19.431,424800.0
2011-12-16 14:45:00,25.88,25.97,25.88,25.94,483300.0,19.4385,19.5061,19.4385,19.4836,483300.0
2011-12-16 14:50:00,25.94,25.96,25.92,25.92,217300.0,19.4836,19.4986,19.4686,19.4686,217300.0
2011-12-16 14:55:00,25.92,25.93,25.87,25.91,316300.0,19.4686,19.4761,19.431,19.4611,316300.0
2011-12-16 15:00:00,25.91,25.93,25.85,25.88,316100.0,19.4611,19.4761,19.416,19.4385,316100.0
2011-12-16 15:05:00,25.87,25.92,25.87,25.89,440400.0,19.431,19.4686,19.431,19.4461,440400.0
2011-12-16 15:10:00,25.89,25.97,25.88,25.95,512800.0,19.4461,19.5061,19.4385,19.4911,512800.0
2011-12-16 15:15:00,25.95,25.99,25.93,25.94,305600.0,19.4911,19.5212,19.4761,19.4836,305600.0
2011-12-16 15:20:00,25.95,25.98,25.83,25.88,611600.0,19.4911,19.5137,19.401,19.4385,611600.0
2011-12-16 15:25:00,25.88,25.94,25.88,25.9,340900.0,19.4385,19.4836,19.4385,19.4536,340900.0
2011-12-16 15:30:00,25.91,25.99,25.89,25.91,584900.0,19.4611,19.5212,19.4461,19.4611,584900.0
2011-12-16 15:35:00,25.91,25.94,25.89,25.9,448600.0,19.4611,19.4836,19.4461,19.4536,448600.0
2011-12-16 15:40:00,25.9,25.96,25.88,25.89,555100.0,19.4536,19.4986,19.4385,19.4461,555100.0
2011-12-16 15:45:00,25.89,25.97,25.85,25.93,708700.0,19.4461,19.5061,19.416,19.4761,708700.0
2011-12-16 15:50:00,25.93,25.97,25.91,25.97,1356300.0,19.4761,19.5061,19.4611,19.5061,1356300.0
2011-12-16 15:55:00,25.97,26.04,25.96,26.0,2521000.0,19.5061,19.5587,19.4986,19.5287,2521000.0
2011-12-19 09:30:00,26.05,26.07,25.93,25.97,1171600.0,19.5662,19.5813,19.4761,19.5061,1171600.0
2011-12-19 09:35:00,25.97,25.98,25.7,25.72,1218600.0,19.5061,19.5137,19.3033,19.3184,1218600.0
2011-12-19 09:40:00,25.72,25.73,25.45,25.56,1908800.0,19.3184,19.3259,19.1156,19.1982,1908800.0
2011-12-19 09:45:00,25.55,25.59,25.46,25.49,736200.0,19.1907,19.2207,19.1231,19.1456,736200.0
2011-12-19 09:50:00,25.48,25.49,25.3,25.36,1318200.0,19.1381,19.1456,19.0029,19.048,1318200.0
2011-12-19 09:55:00,25.35,25.36,25.12,25.22,1518000.0,19.0405,19.048,18.8677,18.9428,1518000.0
2011-12-19 10:00:00,25.22,25.32,25.13,25.18,986300.0,18.9428,19.0179,18.8752,18.9128,986300.0
2011-12-19 10:05:00,25.18,25.19,25.06,25.06,1163400.0,18.9128,18.9203,18.8226,18.8226,1163400.0
2011-12-19 10:10:00,25.07,25.09,24.88,25.01,2815000.0,18.8301,18.8452,18.6874,18.7851,2815000.0
2011-12-19 10:15:00,25.0,25.13,24.99,25.05,1396300.0,18.7776,18.8752,18.7701,18.8151,1396300.0
2011-12-19 10:20:00,25.06,25.1,24.96,24.96,948800.0,18.8226,18.8527,18.7475,18.7475,948800.0
2011-12-19 10:25:00,24.96,25.04,24.9,25.01,1817600.0,18.7475,18.8076,18.7025,18.7851,1817600.0
2011-12-19 10:30:00,25.01,25.1,25.0,25.07,1121700.0,18.7851,18.8527,18.7776,18.8301,1121700.0
2011-12-19 10:35:00,25.08,25.14,25.04,25.08,1357200.0,18.8377,18.8827,18.8076,18.8377,1357200.0
2011-12-19 10:40:00,25.07,25.14,25.0,25.08,917100.0,18.8301,18.8827,18.7776,18.8377,917100.0
2011-12-19 10:45:00,25.08,25.09,24.88,24.95,1355300.0,18.8377,18.8452,18.6874,18.74,1355300.0
2011-12-19 10:50:00,24.95,24.97,24.85,24.86,1561600.0,18.74,18.755,18.6649,18.6724,1561600.0
2011-12-19 10:55:00,24.85,24.86,24.78,24.83,1242200.0,18.6649,18.6724,18.6123,18.6499,1242200.0
2011-12-19 11:00:00,24.83,24.84,24.68,24.68,1700300.0,18.6499,18.6574,18.5372,18.5372,1700300.0
2011-12-19 11:05:00,24.68,24.68,24.51,24.54,1710600.0,18.5372,18.5372,18.4095,18.4321,1710600.0
2011-12-19 11:10:00,24.54,24.64,24.53,24.59,902800.0,18.4321,18.5072,18.4246,18.4696,902800.0
2011-12-19 11:15:00,24.6,24.67,24.55,24.6,758300.0,18.4771,18.5297,18.4396,18.4771,758300.0
2011-12-19 11:20:00,24.6,24.61,24.53,24.6,961900.0,18.4771,18.4846,18.4246,18.4771,961900.0
2011-12-19 11:25:00,24.6,24.65,24.57,24.62,629100.0,18.4771,18.5147,18.4546,18.4922,629100.0
2011-12-19 11:30:00,24.62,24.63,24.58,24.63,543700.0,18.4922,18.4997,18.4621,18.4997,543700.0
2011-12-19 11:35:00,24.63,24.64,24.55,24.55,610100.0,18.4997,18.5072,18.4396,18.4396,610100.0
2011-12-19 11:40:00,24.56,24.57,24.51,24.54,768800.0,18.4471,18.4546,18.4095,18.4321,768800.0
2011-12-19 11:45:00,24.54,24.6,24.46,24.54,1390800.0,18.4321,18.4771,18.372,18.4321,1390800.0
2011-12-19 11:50:00,24.53,24.61,24.52,24.56,836500.0,18.4246,18.4846,18.417,18.4471,836500.0
2011-12-19 11:55:00,24.56,24.57,24.41,24.42,909500.0,18.4471,18.4546,18.3344,18.3419,909500.0
2011-12-19 12:00:00,24.41,24.58,24.4,24.56,1031600.0,18.3344,18.4621,18.3269,18.4471,1031600.0
2011-12-19 12:05:00,24.57,24.7,24.56,24.7,1085800.0,18.4546,18.5522,18.4471,18.5522,1085800.0
2011-12-19 12:10:00,24.7,24.75,24.68,24.71,1065000.0,18.5522,18.5898,18.5372,18.5598,1065000.0
2011-12-19 12:15:00,24.71,24.73,24.63,24.69,773200.0,18.5598,18.5748,18.4997,18.5447,773200.0
2011-12-19 12:20:00,24.68,24.75,24.68,24.74,342100.0,18.5372,18.5898,18.5372,18.5823,342100.0
2011-12-19 12:25:00,24.73,24.8,24.73,24.76,315900.0,18.5748,18.6274,18.5748,18.5973,315900.0
2011-12-19 12:30:00,24.76,24.77,24.66,24.73,683000.0,18.5973,18.6048,18.5222,18.5748,683000.0
2011-12-19 12:35:00,24.72,24.74,24.68,24.72,298900.0,18.5673,18.5823,18.5372,18.5673,298900.0
2011-12-19 12:40:00,24.72,24.75,24.71,24.72,287200.0,18.5673,18.5898,18.5598,18.5673,287200.0
2011-12-19 12:45:00,24.73,24.83,24.72,24.81,451800.0,18.5748,18.6499,18.5673,18.6349,451800.0
2011-12-19 12:50:00,24.81,24.83,24.78,24.8,308900.0,18.6349,18.6499,18.6123,18.6274,308900.0
2011-12-19 12:55:00,24.8,24.92,24.79,24.9,421500.0,18.6274,18.7175,18.6198,18.7025,421500.0
2011-12-19 13:00:00,24.91,24.95,24.87,24.95,644900.0,18.71,18.74,18.6799,18.74,644900.0
2011-12-19 13:05:00,24.95,25.07,24.94,25.03,988900.0,18.74,18.8301,18.7325,18.8001,988900.0
2011-12-19 13:10:00,25.03,25.07,24.95,24.97,622100.0,18.8001,18.8301,18.74,18.755,622100.0
2011-12-19 13:15:00,24.96,24.99,24.94,24.95,452900.0,18.7475,18.7701,18.7325,18.74,452900.0
2011-12-19 13:20:00,24.94,24.97,24.92,24.95,351600.0,18.7325,18.755,18.7175,18.74,351600.0
2011-12-19 13:25:00,24.96,24.96,24.9,24.93,292900.0,18.7475,18.7475,18.7025,18.725,292900.0
2011-12-19 13:30:00,24.93,24.94,24.88,24.88,326300.0,18.725,18.7325,18.6874,18.6874,326300.0
2011-12-19 13:35:00,24.88,24.89,24.83,24.87,236300.0,18.6874,18.6949,18.6499,18.6799,236300.0
2011-12-19 13:40:00,24.88,24.98,24.86,24.96,653400.0,18.6874,18.7625,18.6724,18.7475,653400.0
2011-12-19 13:45:00,24.96,25.12,24.96,25.08,931100.0,18.7475,18.8677,18.7475,18.8377,931100.0
2011-12-19 13:50:00,25.1,25.24,25.08,25.16,1180200.0,18.8527,18.9578,18.8377,18.8977,1180200.0
2011-12-19 13:55:00,25.17,25.18,25.09,25.11,522900.0,18.9053,18.9128,18.8452,18.8602,522900.0
2011-12-19 14:00:00,25.11,25.16,25.06,25.11,388100.0,18.8602,18.8977,18.8226,18.8602,388100.0
2011-12-19 14:05:00,25.11,25.14,25.07,25.08,257600.0,18.8602,18.8827,18.8301,18.8377,257600.0
2011-12-19 14:10:00,25.07,25.07,25.02,25.04,327000.0,18.8301,18.8301,18.7926,18.8076,327000.0
2011-12-19 14:15:00,25.04,25.05,24.94,24.98,492500.0,18.8076,18.8151,18.7325,18.7625,492500.0
2011-12-19 14:20:00,24.98,25.05,24.95,24.97,484600.0,18.7625,18.8151,18.74,18.755,484600.0
2011-12-19 14:25:00,24.97,25.03,24.97,25.03,313400.0,18.755,18.8001,18.755,18.8001,313400.0
2011-12-19 14:30:00,25.02,25.05,25.01,25.02,314000.0,18.7926,18.8151,18.7851,18.7926,314000.0
2011-12-19 14:35:00,25.03,25.06,24.97,25.06,510000.0,18.8001,18.8226,18.755,18.8226,510000.0
2011-12-19 14:40:00,25.06,25.08,25.03,25.06,378900.0,18.8226,18.8377,18.8001,18.8226,378900.0
2011-12-19 14:45:00,25.06,25.06,25.0,25.04,357800.0,18.8226,18.8226,18.7776,18.8076,357800.0
2011-12-19 14:50:00,25.03,25.08,25.01,25.08,299600.0,18.8001,18.8377,18.7851,18.8377,299600.0
2011-12-19 14:55:00,25.08,25.16,25.06,25.16,551000.0,18.8377,18.8977,18.8226,18.8977,551000.0
2011-12-19 15:00:00,25.16,25.18,24.95,24.95,841200.0,18.8977,18.9128,18.74,18.74,841200.0
2011-12-19 15:05:00,24.95,24.98,24.78,24.82,956000.0,18.74,18.7625,18.6123,18.6424,956000.0
2011-12-19 15:10:00,24.8,24.88,24.71,24.72,843200.0,18.6274,18.6874,18.5598,18.5673,843200.0
2011-12-19 15:15:00,24.72,24.84,24.71,24.83,841100.0,18.5673,18.6574,18.5598,18.6499,841100.0
2011-12-19 15:20:00,24.84,24.85,24.77,24.82,1062800.0,18.6574,18.6649,18.6048,18.6424,1062800.0
2011-12-19 15:25:00,24.83,24.86,24.76,24.77,808000.0,18.6499,18.6724,18.5973,18.6048,808000.0
2011-12-19 15:30:00,24.77,24.84,24.75,24.81,615200.0,18.6048,18.6574,18.5898,18.6349,615200.0
2011-12-19 15:35:00,24.82,24.94,24.78,24.93,954200.0,18.6424,18.7325,18.6123,18.725,954200.0
2011-12-19 15:40:00,24.93,24.94,24.78,24.8,1093200.0,18.725,18.7325,18.6123,18.6274,1093200.0
2011-12-19 15:45:00,24.8,24.8,24.7,24.71,1511000.0,18.6274,18.6274,18.5522,18.5598,1511000.0
2011-12-19 15:50:00,24.71,24.77,24.7,24.74,1859500.0,18.5598,18.6048,18.5522,18.5823,1859500.0
2011-12-19 15:55:00,24.75,24.84,24.75,24.83,2291800.0,18.5898,18.6574,18.5898,18.6499,2291800.0
2011-12-20 09:30:00,25.51,25.65,25.33,25.62,2458900.0,19.1606,19.2658,19.0254,19.2433,2458900.0
2011-12-20 09:35:00,25.62,25.75,25.49,25.49,2709300.0,19.2433,19.3409,19.1456,19.1456,2709300.0
2011-12-20 09:40:00,25.49,25.65,25.44,25.6,2122000.0,19.1456,19.2658,19.1081,19.2282,2122000.0
2011-12-20 09:45:00,25.59,25.88,25.56,25.7,2450300.0,19.2207,19.4385,19.1982,19.3033,2450300.0
2011-12-20 09:50:00,25.7,25.75,25.49,25.53,1677100.0,19.3033,19.3409,19.1456,19.1757,1677100.0
2011-12-20 09:55:00,25.52,25.73,25.52,25.72,1194800.0,19.1681,19.3259,19.1681,19.3184,1194800.0
2011-12-20 10:00:00,25.72,25.75,25.52,25.59,1017800.0,19.3184,19.3409,19.1681,19.2207,1017800.0
2011-12-20 10:05:00,25.6,25.63,25.49,25.51,772100.0,19.2282,19.2508,19.1456,19.1606,772100.0
2011-12-20 10:10:00,25.51,25.69,25.51,25.65,724200.0,19.1606,19.2958,19.1606,19.2658,724200.0
2011-12-20 10:15:00,25.65,25.71,25.64,25.64,724700.0,19.2658,19.3109,19.2583,19.2583,724700.0
2011-12-20 10:20:00,25.65,25.75,25.62,25.72,725900.0,19.2658,19.3409,19.2433,19.3184,725900.0
2011-12-20 10:25:00,25.71,25.86,25.71,25.8,1034700.0,19.3109,19.4235,19.3109,19.3785,1034700.0
2011-12-20 10:30:00,25.8,25.88,25.78,25.79,953800.0,19.3785,19.4385,19.3634,19.3709,953800.0
2011-12-20 10:35:00,25.79,25.8,25.73,25.74,513800.0,19.3709,19.3785,19.3259,19.3334,513800.0
2011-12-20 10:40:00,25.75,25.8,25.74,25.76,586500.0,19.3409,19.3785,19.3334,19.3484,586500.0
2011-12-20 10:45:00,25.77,25.81,25.71,25.72,665400.0,19.3559,19.386,19.3109,19.3184,665400.0
2011-12-20 10:50:00,25.72,25.81,25.71,25.78,691300.0,19.3184,19.386,19.3109,19.3634,691300.0
2011-12-20 10:55:00,25.77,25.84,25.71,25.73,670900.0,19.3559,19.4085,19.3109,19.3259,670900.0
2011-12-20 11:00:00,25.74,25.84,25.74,25.8,679500.0,19.3334,19.4085,19.3334,19.3785,679500.0
2011-12-20 11:05:00,25.81,25.84,25.73,25.74,758900.0,19.386,19.4085,19.3259,19.3334,758900.0
2011-12-20 11:10:00,25.75,25.8,25.74,25.77,530300.0,19.3409,19.3785,19.3334,19.3559,530300.0
2011-12-20 11:15:00,25.78,25.83,25.77,25.81,537600.0,19.3634,19.401,19.3559,19.386,537600.0
2011-12-20 11:20:00,25.81,25.81,25.64,25.68,693600.0,19.386,19.386,19.2583,19.2883,693600.0
2011-12-20 11:25:00,25.68,25.71,25.63,25.66,577400.0,19.2883,19.3109,19.2508,19.2733,577400.0
2011-12-20 11:30:00,25.65,25.7,25.64,25.68,346500.0,19.2658,19.3033,19.2583,19.2883,346500.0
2011-12-20 11:35:00,25.68,25.68,25.55,25.62,482500.0,19.2883,19.2883,19.1907,19.2433,482500.0
2011-12-20 11:40:00,25.62,25.65,25.57,25.65,480700.0,19.2433,19.2658,19.2057,19.2658,480700.0
2011-12-20 11:45:00,25.65,25.7,25.62,25.69,459200.0,19.2658,19.3033,19.2433,19.2958,459200.0
2011-12-20 11:50:00,25.7,25.75,25.61,25.66,521800.0,19.3033,19.3409,19.2357,19.2733,521800.0
2011-12-20 11:55:00,25.67,25.67,25.6,25.61,337300.0,19.2808,19.2808,19.2282,19.2357,337300.0
2011-12-20 12:00:00,25.6,25.66,25.59,25.63,526200.0,19.2282,19.2733,19.2207,19.2508,526200.0
2011-12-20 12:05:00,25.63,25.64,25.6,25.61,307200.0,19.2508,19.2583,19.2282,19.2357,307200.0
2011-12-20 12:10:00,25.62,25.68,25.62,25.62,452300.0,19.2433,19.2883,19.2433,19.2433,452300.0
2011-12-20 12:15:00,25.63,25.65,25.61,25.62,369600.0,19.2508,19.2658,19.2357,19.2433,369600.0
2011-12-20 12:20:00,25.62,25.68,25.61,25.66,413800.0,19.2433,19.2883,19.2357,19.2733,413800.0
2011-12-20 12:25:00,25.65,25.66,25.63,25.64,312200.0,19.2658,19.2733,19.2508,19.2583,312200.0
2011-12-20 12:30:00,25.65,25.65,25.61,25.63,336000.0,19.2658,19.2658,19.2357,19.2508,336000.0
2011-12-20 12:35:00,25.63,25.64,25.61,25.63,256100.0,19.2508,19.2583,19.2357,19.2508,256100.0
2011-12-20 12:40:00,25.63,25.66,25.62,25.62,351600.0,19.2508,19.2733,19.2433,19.2433,351600.0
2011-12-20 12:45:00,25.62,25.64,25.61,25.63,360100.0,19.2433,19.2583,19.2357,19.2508,360100.0
2011-12-20 12:50:00,25.63,25.67,25.62,25.64,404300.0,19.2508,19.2808,19.2433,19.2583,404300.0
2011-12-20 12:55:00,25.64,25.65,25.61,25.63,331900.0,19.2583,19.2658,19.2357,19.2508,331900.0
2011-12-20 13:00:00,25.63,25.7,25.62,25.63,653800.0,19.2508,19.3033,19.2433,19.2508,653800.0
2011-12-20 13:05:00,25.63,25.75,25.62,25.74,514400.0,19.2508,19.3409,19.2433,19.3334,514400.0
2011-12-20 13:10:00,25.74,25.78,25.72,25.73,526700.0,19.3334,19.3634,19.3184,19.3259,526700.0
2011-12-20 13:15:00,25.75,25.75,25.68,25.69,257800.0,19.3409,19.3409,19.2883,19.2958,257800.0
2011-12-20 13:20:00,25.69,25.76,25.68,25.76,392500.0,19.2958,19.3484,19.2883,19.3484,392500.0
2011-12-20 13:25:00,25.76,25.78,25.73,25.74,443700.0,19.3484,19.3634,19.3259,19.3334,443700.0
2011-12-20 13:30:00,25.75,25.77,25.72,25.76,389400.0,19.3409,19.3559,19.3184,19.3484,389400.0
2011-12-20 13:35:00,25.75,25.79,25.75,25.77,429400.0,19.3409,19.3709,19.3409,19.3559,429400.0
2011-12-20 13:40:00,25.77,25.8,25.77,25.8,222000.0,19.3559,19.3785,19.3559,19.3785,222000.0
2011-12-20 13:45:00,25.8,25.8,25.74,25.78,334400.0,19.3785,19.3785,19.3334,19.3634,334400.0
2011-12-20 13:50:00,25.78,25.78,25.73,25.75,299600.0,19.3634,19.3634,19.3259,19.3409,299600.0
2011-12-20 13:55:00,25.75,25.8,25.74,25.75,375800.0,19.3409,19.3785,19.3334,19.3409,375800.0
2011-12-20 14:00:00,25.76,25.78,25.71,25.75,827900.0,19.3484,19.3634,19.3109,19.3409,827900.0
2011-12-20 14:05:00,25.74,25.8,25.73,25.78,581300.0,19.3334,19.3785,19.3259,19.3634,581300.0
2011-12-20 14:10:00,25.78,25.8,25.75,25.75,254000.0,19.3634,19.3785,19.3409,19.3409,254000.0
2011-12-20 14:15:00,25.75,25.78,25.74,25.78,325200.0,19.3409,19.3634,19.3334,19.3634,325200.0
2011-12-20 14:20:00,25.78,25.82,25.76,25.78,411900.0,19.3634,19.3935,19.3484,19.3634,411900.0
2011-12-20 14:25:00,25.78,25.88,25.78,25.88,633200.0,19.3634,19.4385,19.3634,19.4385,633200.0
2011-12-20 14:30:00,25.88,25.98,25.88,25.96,976000.0,19.4385,19.5137,19.4385,19.4986,976000.0
2011-12-20 14:35:00,25.96,25.98,25.91,25.92,691800.0,19.4986,19.5137,19.4611,19.4686,691800.0
2011-12-20 14:40:00,25.92,26.07,25.91,26.07,1703500.0,19.4686,19.5813,19.4611,19.5813,1703500.0
2011-12-20 14:45:00,26.07,26.08,25.96,25.98,801600.0,19.5813,19.5888,19.4986,19.5137,801600.0
2011-12-20 14:50:00,25.99,26.05,25.98,26.02,647900.0,19.5212,19.5662,19.5137,19.5437,647900.0
2011-12-20 14:55:00,26.03,26.03,25.99,25.99,488700.0,19.5512,19.5512,19.5212,19.5212,488700.0
2011-12-20 15:00:00,25.99,26.03,25.99,26.02,524800.0,19.5212,19.5512,19.5212,19.5437,524800.0
2011-12-20 15:05:00,26.03,26.12,26.0,26.09,957800.0,19.5512,19.6188,19.5287,19.5963,957800.0
2011-12-20 15:10:00,26.09,26.11,26.06,26.11,567700.0,19.5963,19.6113,19.5737,19.6113,567700.0
2011-12-20 15:15:00,26.11,26.15,26.05,26.05,719100.0,19.6113,19.6413,19.5662,19.5662,719100.0
2011-12-20 15:20:00,26.05,26.09,26.03,26.04,929800.0,19.5662,19.5963,19.5512,19.5587,929800.0
2011-12-20 15:25:00,26.03,26.07,26.01,26.06,1290400.0,19.5512,19.5813,19.5362,19.5737,1290400.0
2011-12-20 15:30:00,26.06,26.08,26.01,26.02,1040100.0,19.5737,19.5888,19.5362,19.5437,1040100.0
2011-12-20 15:35:00,26.02,26.1,25.95,26.06,1347800.0,19.5437,19.6038,19.4911,19.5737,1347800.0
2011-12-20 15:40:00,26.07,26.14,26.04,26.08,1216400.0,19.5813,19.6338,19.5587,19.5888,1216400.0
2011-12-20 15:45:00,26.08,26.1,26.0,26.02,1141300.0,19.5888,19.6038,19.5287,19.5437,1141300.0
2011-12-20 15:50:00,26.02,26.03,25.96,25.96,963100.0,19.5437,19.5512,19.4986,19.4986,963100.0
2011-12-20 15:55:00,25.96,25.99,25.9,25.94,3348000.0,19.4986,19.5212,19.4536,19.4836,3348000.0
2011-12-21 09:30:00,26.1,26.2,25.95,25.97,1642400.0,19.6038,19.6789,19.4911,19.5061,1642400.0
2011-12-21 09:35:00,25.98,26.0,25.65,25.71,1001900.0,19.5137,19.5287,19.2658,19.3109,1001900.0
2011-12-21 09:40:00,25.72,25.8,25.58,25.74,1172300.0,19.3184,19.3785,19.2132,19.3334,1172300.0
2011-12-21 09:45:00,25.75,25.78,25.63,25.64,859200.0,19.3409,19.3634,19.2508,19.2583,859200.0
2011-12-21 09:50:00,25.65,25.79,25.59,25.76,884100.0,19.2658,19.3709,19.2207,19.3484,884100.0
2011-12-21 09:55:00,25.77,25.78,25.67,25.74,566900.0,19.3559,19.3634,19.2808,19.3334,566900.0
2011-12-21 10:00:00,25.74,25.76,25.55,25.63,1074100.0,19.3334,19.3484,19.1907,19.2508,1074100.0
2011-12-21 10:05:00,25.63,25.68,25.5,25.52,825500.0,19.2508,19.2883,19.1531,19.1681,825500.0
2011-12-21 10:10:00,25.52,25.71,25.5,25.69,555600.0,19.1681,19.3109,19.1531,19.2958,555600.0
2011-12-21 10:15:00,25.7,25.72,25.62,25.69,617300.0,19.3033,19.3184,19.2433,19.2958,617300.0
2011-12-21 10:20:00,25.69,25.83,25.68,25.73,588600.0,19.2958,19.401,19.2883,19.3259,588600.0
2011-12-21 10:25:00,25.72,25.75,25.66,25.67,389700.0,19.3184,19.3409,19.2733,19.2808,389700.0
2011-12-21 10:30:00,25.67,25.79,25.66,25.77,314300.0,19.2808,19.3709,19.2733,19.3559,314300.0
2011-12-21 10:35:00,25.76,25.78,25.65,25.68,371900.0,19.3484,19.3634,19.2658,19.2883,371900.0
2011-12-21 10:40:00,25.68,25.71,25.55,25.58,447400.0,19.2883,19.3109,19.1907,19.2132,447400.0
2011-12-21 10:45:00,25.58,25.67,25.57,25.62,331300.0,19.2132,19.2808,19.2057,19.2433,331300.0
2011-12-21 10:50:00,25.62,25.62,25.56,25.61,228300.0,19.2433,19.2433,19.1982,19.2357,228300.0
2011-12-21 10:55:00,25.61,25.61,25.52,25.54,423300.0,19.2357,19.2357,19.1681,19.1832,423300.0
2011-12-21 11:00:00,25.55,25.55,25.44,25.44,760700.0,19.1907,19.1907,19.1081,19.1081,760700.0
2011-12-21 11:05:00,25.45,25.56,25.41,25.56,607300.0,19.1156,19.1982,19.0855,19.1982,607300.0
2011-12-21 11:10:00,25.56,25.59,25.51,25.57,507600.0,19.1982,19.2207,19.1606,19.2057,507600.0
2011-12-21 11:15:00,25.56,25.56,25.47,25.5,616700.0,19.1982,19.1982,19.1306,19.1531,616700.0
2011-12-21 11:20:00,25.5,25.52,25.46,25.51,476500.0,19.1531,19.1681,19.1231,19.1606,476500.0
2011-12-21 11:25:00,25.51,25.54,25.44,25.52,410100.0,19.1606,19.1832,19.1081,19.1681,410100.0
2011-12-21 11:30:00,25.52,25.58,25.51,25.57,246800.0,19.1681,19.2132,19.1606,19.2057,246800.0
2011-12-21 11:35:00,25.56,25.57,25.52,25.52,205700.0,19.1982,19.2057,19.1681,19.1681,205700.0
2011-12-21 11:40:00,25.52,25.53,25.47,25.5,328900.0,19.1681,19.1757,19.1306,19.1531,328900.0
2011-12-21 11:45:00,25.51,25.54,25.49,25.54,254800.0,19.1606,19.1832,19.1456,19.1832,254800.0
2011-12-21 11:50:00,25.53,25.54,25.5,25.5,225900.0,19.1757,19.1832,19.1531,19.1531,225900.0
2011-12-21 11:55:00,25.51,25.53,25.45,25.51,365300.0,19.1606,19.1757,19.1156,19.1606,365300.0
2011-12-21 12:00:00,25.51,25.55,25.5,25.54,227600.0,19.1606,19.1907,19.1531,19.1832,227600.0
2011-12-21 12:05:00,25.54,25.55,25.43,25.51,472900.0,19.1832,19.1907,19.1005,19.1606,472900.0
2011-12-21 12:10:00,25.51,25.54,25.49,25.53,255700.0,19.1606,19.1832,19.1456,19.1757,255700.0
2011-12-21 12:15:00,25.53,25.6,25.52,25.6,246600.0,19.1757,19.2282,19.1681,19.2282,246600.0
2011-12-21 12:20:00,25.59,25.6,25.52,25.52,299600.0,19.2207,19.2282,19.1681,19.1681,299600.0
2011-12-21 12:25:00,25.52,25.57,25.48,25.54,334000.0,19.1681,19.2057,19.1381,19.1832,334000.0
2011-12-21 12:30:00,25.54,25.57,25.53,25.55,315200.0,19.1832,19.2057,19.1757,19.1907,315200.0
2011-12-21 12:35:00,25.55,25.68,25.52,25.65,389100.0,19.1907,19.2883,19.1681,19.2658,389100.0
2011-12-21 12:40:00,25.64,25.64,25.61,25.61,177900.0,19.2583,19.2583,19.2357,19.2357,177900.0
2011-12-21 12:45:00,25.61,25.72,25.61,25.71,407100.0,19.2357,19.3184,19.2357,19.3109,407100.0
2011-12-21 12:50:00,25.71,25.72,25.63,25.64,253400.0,19.3109,19.3184,19.2508,19.2583,253400.0
2011-12-21 12:55:00,25.65,25.72,25.64,25.69,254400.0,19.2658,19.3184,19.2583,19.2958,254400.0
2011-12-21 13:00:00,25.69,25.75,25.66,25.7,485400.0,19.2958,19.3409,19.2733,19.3033,485400.0
2011-12-21 13:05:00,25.71,25.74,25.69,25.71,222100.0,19.3109,19.3334,19.2958,19.3109,222100.0
2011-12-21 13:10:00,25.71,25.71,25.68,25.69,152700.0,19.3109,19.3109,19.2883,19.2958,152700.0
2011-12-21 13:15:00,25.68,25.7,25.64,25.68,150500.0,19.2883,19.3033,19.2583,19.2883,150500.0
2011-12-21 13:20:00,25.69,25.75,25.67,25.74,166600.0,19.2958,19.3409,19.2808,19.3334,166600.0
2011-12-21 13:25:00,25.73,25.76,25.7,25.73,195300.0,19.3259,19.3484,19.3033,19.3259,195300.0
2011-12-21 13:30:00,25.73,25.73,25.69,25.71,130400.0,19.3259,19.3259,19.2958,19.3109,130400.0
2011-12-21 13:35:00,25.71,25.77,25.7,25.75,267500.0,19.3109,19.3559,19.3033,19.3409,267500.0
2011-12-21 13:40:00,25.76,25.77,25.66,25.7,295900.0,19.3484,19.3559,19.2733,19.3033,295900.0
2011-12-21 13:45:00,25.7,25.78,25.69,25.78,374300.0,19.3033,19.3634,19.2958,19.3634,374300.0
2011-12-21 13:50:00,25.77,25.83,25.76,25.81,382700.0,19.3559,19.401,19.3484,19.386,382700.0
2011-12-21 13:55:00,25.8,25.87,25.79,25.83,241600.0,19.3785,19.431,19.3709,19.401,241600.0
2011-12-21 14:00:00,25.83,25.87,25.79,25.84,329700.0,19.401,19.431,19.3709,19.4085,329700.0
2011-12-21 14:05:00,25.84,25.85,25.8,25.8,195300.0,19.4085,19.416,19.3785,19.3785,195300.0
2011-12-21 14:10:00,25.81,25.87,25.8,25.85,314000.0,19.386,19.431,19.3785,19.416,314000.0
2011-12-21 14:15:00,25.85,25.87,25.84,25.85,253400.0,19.416,19.431,19.4085,19.416,253400.0
2011-12-21 14:20:00,25.86,25.88,25.83,25.86,226900.0,19.4235,19.4385,19.401,19.4235,226900.0
2011-12-21 14:25:00,25.86,25.89,25.84,25.85,219700.0,19.4235,19.4461,19.4085,19.416,219700.0
2011-12-21 14:30:00,25.85,25.89,25.79,25.8,302300.0,19.416,19.4461,19.3709,19.3785,302300.0
2011-12-21 14:35:00,25.81,25.92,25.8,25.87,431200.0,19.386,19.4686,19.3785,19.431,431200.0
2011-12-21 14:40:00,25.87,25.94,25.86,25.89,283600.0,19.431,19.4836,19.4235,19.4461,283600.0
2011-12-21 14:45:00,25.89,25.98,25.89,25.96,372000.0,19.4461,19.5137,19.4461,19.4986,372000.0
2011-12-21 14:50:00,25.95,25.97,25.93,25.94,242300.0,19.4911,19.5061,19.4761,19.4836,242300.0
2011-12-21 14:55:00,25.93,25.96,25.9,25.91,251500.0,19.4761,19.4986,19.4536,19.4611,251500.0
2011-12-21 15:00:00,25.91,25.93,25.85,25.92,336000.0,19.4611,19.4761,19.416,19.4686,336000.0
2011-12-21 15:05:00,25.92,25.98,25.92,25.96,341500.0,19.4686,19.5137,19.4686,19.4986,341500.0
2011-12-21 15:10:00,25.97,26.0,25.95,25.96,598500.0,19.5061,19.5287,19.4911,19.4986,598500.0
2011-12-21 15:15:00,25.95,26.0,25.93,25.99,474500.0,19.4911,19.5287,19.4761,19.5212,474500.0
2011-12-21 15:20:00,25.98,26.0,25.92,25.96,529700.0,19.5137,19.5287,19.4686,19.4986,529700.0
2011-12-21 15:25:00,25.95,25.99,25.94,25.94,268400.0,19.4911,19.5212,19.4836,19.4836,268400.0
2011-12-21 15:30:00,25.94,26.1,25.94,26.04,799200.0,19.4836,19.6038,19.4836,19.5587,799200.0
2011-12-21 15:35:00,26.04,26.15,26.04,26.12,668800.0,19.5587,19.6413,19.5587,19.6188,668800.0
2011-12-21 15:40:00,26.12,26.13,26.06,26.1,662300.0,19.6188,19.6263,19.5737,19.6038,662300.0
2011-12-21 15:45:00,26.1,26.12,25.99,26.06,930300.0,19.6038,19.6188,19.5212,19.5737,930300.0
2011-12-21 15:50:00,26.07,26.08,25.97,26.07,957000.0,19.5813,19.5888,19.5061,19.5813,957000.0
2011-12-21 15:55:00,26.07,26.12,26.06,26.12,1285200.0,19.5813,19.6188,19.5737,19.6188,1285200.0
2011-12-22 09:30:00,26.5,26.58,26.43,26.53,1913400.0,19.9042,19.9643,19.8516,19.9268,1913400.0
2011-12-22 09:35:00,26.53,26.79,26.52,26.77,1530600.0,19.9268,20.122,19.9192,20.107,1530600.0
2011-12-22 09:40:00,26.78,26.88,26.76,26.8,1564600.0,20.1145,20.1896,20.0995,20.1296,1564600.0
2011-12-22 09:45:00,26.8,27.0,26.79,26.98,1613500.0,20.1296,20.2798,20.122,20.2648,1613500.0
2011-12-22 09:50:00,26.98,27.06,26.92,27.05,1374600.0,20.2648,20.3248,20.2197,20.3173,1374600.0
2011-12-22 09:55:00,27.06,27.36,27.02,27.36,1986000.0,20.3248,20.5502,20.2948,20.5502,1986000.0
2011-12-22 10:00:00,27.36,27.4,27.23,27.25,1880900.0,20.5502,20.5802,20.4525,20.4676,1880900.0
2011-12-22 10:05:00,27.25,27.31,27.18,27.2,1411400.0,20.4676,20.5126,20.415,20.43,1411400.0
2011-12-22 10:10:00,27.2,27.22,27.17,27.2,1619300.0,20.43,20.445,20.4075,20.43,1619300.0
2011-12-22 10:15:00,27.2,27.27,27.17,27.25,1560400.0,20.43,20.4826,20.4075,20.4676,1560400.0
2011-12-22 10:20:00,27.25,27.32,27.19,27.2,1009000.0,20.4676,20.5201,20.4225,20.43,1009000.0
2011-12-22 10:25:00,27.21,27.29,27.18,27.27,945500.0,20.4375,20.4976,20.415,20.4826,945500.0
2011-12-22 10:30:00,27.27,27.28,27.23,27.28,759700.0,20.4826,20.4901,20.4525,20.4901,759700.0
2011-12-22 10:35:00,27.27,27.38,27.23,27.34,1261100.0,20.4826,20.5652,20.4525,20.5352,1261100.0
2011-12-22 10:40:00,27.34,27.36,27.27,27.3,861500.0,20.5352,20.5502,20.4826,20.5051,861500.0
2011-12-22 10:45:00,27.3,27.34,27.21,27.23,732300.0,20.5051,20.5352,20.4375,20.4525,732300.0
2011-12-22 10:50:00,27.23,27.3,27.23,27.28,741600.0,20.4525,20.5051,20.4525,20.4901,741600.0
2011-12-22 10:55:00,27.28,27.37,27.26,27.3,987400.0,20.4901,20.5577,20.4751,20.5051,987400.0
2011-12-22 11:00:00,27.3,27.33,27.28,27.3,881600.0,20.5051,20.5276,20.4901,20.5051,881600.0
2011-12-22 11:05:00,27.3,27.4,27.3,27.39,683300.0,20.5051,20.5802,20.5051,20.5727,683300.0
2011-12-22 11:10:00,27.39,27.48,27.39,27.41,1119000.0,20.5727,20.6403,20.5727,20.5877,1119000.0
2011-12-22 11:15:00,27.42,27.48,27.4,27.45,985000.0,20.5952,20.6403,20.5802,20.6178,985000.0
2011-12-22 11:20:00,27.45,27.47,27.4,27.46,607300.0,20.6178,20.6328,20.5802,20.6253,607300.0
2011-12-22 11:25:00,27.47,27.49,27.45,27.48,618000.0,20.6328,20.6478,20.6178,20.6403,618000.0
2011-12-22 11:30:00,27.48,27.5,27.38,27.39,1120200.0,20.6403,20.6553,20.5652,20.5727,1120200.0
2011-12-22 11:35:00,27.38,27.43,27.34,27.38,749500.0,20.5652,20.6028,20.5352,20.5652,749500.0
2011-12-22 11:40:00,27.37,27.45,27.35,27.44,661400.0,20.5577,20.6178,20.5427,20.6103,661400.0
2011-12-22 11:45:00,27.45,27.64,27.43,27.61,1542000.0,20.6178,20.7605,20.6028,20.7379,1542000.0
2011-12-22 11:50:00,27.6,27.75,27.56,27.74,787000.0,20.7304,20.8431,20.7004,20.8356,787000.0
2011-12-22 11:55:00,27.74,27.75,27.67,27.74,759700.0,20.8356,20.8431,20.783,20.8356,759700.0
2011-12-22 12:00:00,27.74,27.79,27.69,27.78,786300.0,20.8356,20.8731,20.798,20.8656,786300.0
2011-12-22 12:05:00,27.79,27.82,27.75,27.78,817400.0,20.8731,20.8957,20.8431,20.8656,817400.0
2011-12-22 12:10:00,27.77,27.78,27.7,27.74,360900.0,20.8581,20.8656,20.8055,20.8356,360900.0
2011-12-22 12:15:00,27.73,27.79,27.71,27.72,507900.0,20.8281,20.8731,20.8131,20.8206,507900.0
2011-12-22 12:20:00,27.72,27.79,27.71,27.76,337900.0,20.8206,20.8731,20.8131,20.8506,337900.0
2011-12-22 12:25:00,27.76,27.8,27.75,27.79,273000.0,20.8506,20.8807,20.8431,20.8731,273000.0
2011-12-22 12:30:00,27.8,27.8,27.71,27.75,337800.0,20.8807,20.8807,20.8131,20.8431,337800.0
2011-12-22 12:35:00,27.75,27.8,27.72,27.8,569800.0,20.8431,20.8807,20.8206,20.8807,569800.0
2011-12-22 12:40:00,27.79,27.81,27.75,27.76,345600.0,20.8731,20.8882,20.8431,20.8506,345600.0
2011-12-22 12:45:00,27.76,27.8,27.72,27.76,447500.0,20.8506,20.8807,20.8206,20.8506,447500.0
2011-12-22 12:50:00,27.76,27.84,27.76,27.79,364100.0,20.8506,20.9107,20.8506,20.8731,364100.0
2011-12-22 12:55:00,27.78,27.8,27.75,27.8,226900.0,20.8656,20.8807,20.8431,20.8807,226900.0
2011-12-22 13:00:00,27.79,27.84,27.76,27.77,357700.0,20.8731,20.9107,20.8506,20.8581,357700.0
2011-12-22 13:05:00,27.77,27.83,27.76,27.82,316700.0,20.8581,20.9032,20.8506,20.8957,316700.0
2011-12-22 13:10:00,27.82,27.89,27.81,27.86,657300.0,20.8957,20.9483,20.8882,20.9257,657300.0
2011-12-22 13:15:00,27.86,27.92,27.84,27.9,481000.0,20.9257,20.9708,20.9107,20.9558,481000.0
2011-12-22 13:20:00,27.89,27.9,27.83,27.85,291500.0,20.9483,20.9558,20.9032,20.9182,291500.0
2011-12-22 13:25:00,27.85,27.93,27.85,27.88,311600.0,20.9182,20.9783,20.9182,20.9407,311600.0
2011-12-22 13:30:00,27.89,27.92,27.86,27.9,353200.0,20.9483,20.9708,20.9257,20.9558,353200.0
2011-12-22 13:35:00,27.91,27.92,27.86,27.89,322000.0,20.9633,20.9708,20.9257,20.9483,322000.0
2011-12-22 13:40:00,27.88,27.91,27.87,27.89,297500.0,20.9407,20.9633,20.9332,20.9483,297500.0
2011-12-22 13:45:00,27.89,27.94,27.89,27.92,302100.0,20.9483,20.9858,20.9483,20.9708,302100.0
2011-12-22 13:50:00,27.91,27.92,27.88,27.89,411100.0,20.9633,20.9708,20.9407,20.9483,411100.0
2011-12-22 13:55:00,27.89,27.91,27.76,27.76,486200.0,20.9483,20.9633,20.8506,20.8506,486200.0
2011-12-22 14:00:00,27.77,27.78,27.72,27.76,429900.0,20.8581,20.8656,20.8206,20.8506,429900.0
2011-12-22 14:05:00,27.77,27.81,27.73,27.8,369500.0,20.8581,20.8882,20.8281,20.8807,369500.0
2011-12-22 14:10:00,27.79,27.84,27.79,27.84,294500.0,20.8731,20.9107,20.8731,20.9107,294500.0
2011-12-22 14:15:00,27.84,27.85,27.78,27.79,259900.0,20.9107,20.9182,20.8656,20.8731,259900.0
2011-12-22 14:20:00,27.79,27.85,27.78,27.82,325000.0,20.8731,20.9182,20.8656,20.8957,325000.0
2011-12-22 14:25:00,27.82,27.89,27.81,27.83,296800.0,20.8957,20.9483,20.8882,20.9032,296800.0
2011-12-22 14:30:00,27.83,27.88,27.82,27.86,234000.0,20.9032,20.9407,20.8957,20.9257,234000.0
2011-12-22 14:35:00,27.86,27.88,27.79,27.8,253800.0,20.9257,20.9407,20.8731,20.8807,253800.0
2011-12-22 14:40:00,27.79,27.84,27.78,27.81,245800.0,20.8731,20.9107,20.8656,20.8882,245800.0
2011-12-22 14:45:00,27.81,27.82,27.71,27.71,259800.0,20.8882,20.8957,20.8131,20.8131,259800.0
2011-12-22 14:50:00,27.71,27.72,27.65,27.68,634600.0,20.8131,20.8206,20.768,20.7905,634600.0
2011-12-22 14:55:00,27.67,27.71,27.52,27.54,978100.0,20.783,20.8131,20.6704,20.6854,978100.0
2011-12-22 15:00:00,27.55,27.59,27.47,27.59,677300.0,20.6929,20.7229,20.6328,20.7229,677300.0
2011-12-22 15:05:00,27.59,27.64,27.57,27.58,446200.0,20.7229,20.7605,20.7079,20.7154,446200.0
2011-12-22 15:10:00,27.59,27.63,27.54,27.59,342600.0,20.7229,20.753,20.6854,20.7229,342600.0
2011-12-22 15:15:00,27.59,27.6,27.49,27.54,627200.0,20.7229,20.7304,20.6478,20.6854,627200.0
2011-12-22 15:20:00,27.54,27.64,27.54,27.6,443700.0,20.6854,20.7605,20.6854,20.7304,443700.0
2011-12-22 15:25:00,27.59,27.64,27.58,27.61,371600.0,20.7229,20.7605,20.7154,20.7379,371600.0
2011-12-22 15:30:00,27.6,27.65,27.54,27.55,415100.0,20.7304,20.768,20.6854,20.6929,415100.0
2011-12-22 15:35:00,27.55,27.65,27.54,27.61,615500.0,20.6929,20.768,20.6854,20.7379,615500.0
2011-12-22 15:40:00,27.61,27.62,27.56,27.56,801700.0,20.7379,20.7455,20.7004,20.7004,801700.0
2011-12-22 15:45:00,27.56,27.62,27.53,27.61,792800.0,20.7004,20.7455,20.6779,20.7379,792800.0
2011-12-22 15:50:00,27.62,27.67,27.6,27.65,1084000.0,20.7455,20.783,20.7304,20.768,1084000.0
2011-12-22 15:55:00,27.64,27.65,27.58,27.65,2504200.0,20.7605,20.768,20.7154,20.768,2504200.0
2011-12-23 09:30:00,27.9,27.93,27.73,27.85,1211300.0,20.9558,20.9783,20.8281,20.9182,1211300.0
2011-12-23 09:35:00,27.86,27.88,27.66,27.67,843100.0,20.9257,20.9407,20.7755,20.783,843100.0
2011-12-23 09:40:00,27.68,27.71,27.62,27.63,1066600.0,20.7905,20.8131,20.7455,20.753,1066600.0
2011-12-23 09:45:00,27.64,27.65,27.46,27.64,1171600.0,20.7605,20.768,20.6253,20.7605,1171600.0
2011-12-23 09:50:00,27.64,27.69,27.58,27.63,703000.0,20.7605,20.798,20.7154,20.753,703000.0
2011-12-23 09:55:00,27.64,27.68,27.61,27.67,508900.0,20.7605,20.7905,20.7379,20.783,508900.0
2011-12-23 10:00:00,27.68,27.71,27.6,27.65,664300.0,20.7905,20.8131,20.7304,20.768,664300.0
2011-12-23 10:05:00,27.65,27.73,27.64,27.69,543000.0,20.768,20.8281,20.7605,20.798,543000.0
2011-12-23 10:10:00,27.69,27.7,27.66,27.68,286300.0,20.798,20.8055,20.7755,20.7905,286300.0
2011-12-23 10:15:00,27.69,27.7,27.55,27.59,510000.0,20.798,20.8055,20.6929,20.7229,510000.0
2011-12-23 10:20:00,27.6,27.62,27.55,27.58,414400.0,20.7304,20.7455,20.6929,20.7154,414400.0
2011-12-23 10:25:00,27.58,27.61,27.55,27.59,278000.0,20.7154,20.7379,20.6929,20.7229,278000.0
2011-12-23 10:30:00,27.59,27.63,27.57,27.59,391600.0,20.7229,20.753,20.7079,20.7229,391600.0
2011-12-23 10:35:00,27.59,27.6,27.52,27.55,350400.0,20.7229,20.7304,20.6704,20.6929,350400.0
2011-12-23 10:40:00,27.55,27.58,27.52,27.54,402800.0,20.6929,20.7154,20.6704,20.6854,402800.0
2011-12-23 10:45:00,27.55,27.55,27.49,27.53,362800.0,20.6929,20.6929,20.6478,20.6779,362800.0
2011-12-23 10:50:00,27.53,27.55,27.49,27.53,280200.0,20.6779,20.6929,20.6478,20.6779,280200.0
2011-12-23 10:55:00,27.52,27.56,27.52,27.54,254800.0,20.6704,20.7004,20.6704,20.6854,254800.0
2011-12-23 11:00:00,27.54,27.54,27.44,27.5,515800.0,20.6854,20.6854,20.6103,20.6553,515800.0
2011-12-23 11:05:00,27.51,27.53,27.47,27.47,254800.0,20.6628,20.6779,20.6328,20.6328,254800.0
2011-12-23 11:10:00,27.48,27.55,27.47,27.49,338700.0,20.6403,20.6929,20.6328,20.6478,338700.0
2011-12-23 11:15:00,27.49,27.56,27.47,27.55,391600.0,20.6478,20.7004,20.6328,20.6929,391600.0
2011-12-23 11:20:00,27.55,27.6,27.54,27.57,305800.0,20.6929,20.7304,20.6854,20.7079,305800.0
2011-12-23 11:25:00,27.57,27.58,27.54,27.56,344700.0,20.7079,20.7154,20.6854,20.7004,344700.0
2011-12-23 11:30:00,27.56,27.59,27.55,27.58,322200.0,20.7004,20.7229,20.6929,20.7154,322200.0
2011-12-23 11:35:00,27.59,27.6,27.58,27.59,313100.0,20.7229,20.7304,20.7154,20.7229,313100.0
2011-12-23 11:40:00,27.59,27.63,27.56,27.62,411900.0,20.7229,20.753,20.7004,20.7455,411900.0
2011-12-23 11:45:00,27.63,27.7,27.62,27.68,436800.0,20.753,20.8055,20.7455,20.7905,436800.0
2011-12-23 11:50:00,27.69,27.69,27.64,27.68,303700.0,20.798,20.798,20.7605,20.7905,303700.0
2011-12-23 11:55:00,27.68,27.71,27.67,27.68,209700.0,20.7905,20.8131,20.783,20.7905,209700.0
2011-12-23 12:00:00,27.69,27.69,27.58,27.6,387600.0,20.798,20.798,20.7154,20.7304,387600.0
2011-12-23 12:05:00,27.6,27.61,27.56,27.57,212500.0,20.7304,20.7379,20.7004,20.7079,212500.0
2011-12-23 12:10:00,27.58,27.64,27.57,27.64,173300.0,20.7154,20.7605,20.7079,20.7605,173300.0
2011-12-23 12:15:00,27.64,27.65,27.59,27.61,189100.0,20.7605,20.768,20.7229,20.7379,189100.0
2011-12-23 12:20:00,27.61,27.64,27.59,27.63,154000.0,20.7379,20.7605,20.7229,20.753,154000.0
2011-12-23 12:25:00,27.64,27.64,27.56,27.57,252400.0,20.7605,20.7605,20.7004,20.7079,252400.0
2011-12-23 12:30:00,27.58,27.59,27.56,27.57,339300.0,20.7154,20.7229,20.7004,20.7079,339300.0
2011-12-23 12:35:00,27.56,27.59,27.55,27.56,227000.0,20.7004,20.7229,20.6929,20.7004,227000.0
2011-12-23 12:40:00,27.56,27.58,27.55,27.55,146900.0,20.7004,20.7154,20.6929,20.6929,146900.0
2011-12-23 12:45:00,27.55,27.57,27.46,27.47,346800.0,20.6929,20.7079,20.6253,20.6328,346800.0
2011-12-23 12:50:00,27.48,27.5,27.47,27.48,125000.0,20.6403,20.6553,20.6328,20.6403,125000.0
2011-12-23 12:55:00,27.49,27.52,27.48,27.49,147000.0,20.6478,20.6704,20.6403,20.6478,147000.0
2011-12-23 13:00:00,27.49,27.51,27.46,27.47,136200.0,20.6478,20.6628,20.6253,20.6328,136200.0
2011-12-23 13:05:00,27.47,27.47,27.41,27.42,242100.0,20.6328,20.6328,20.5877,20.5952,242100.0
2011-12-23 13:10:00,27.42,27.43,27.38,27.43,339500.0,20.5952,20.6028,20.5652,20.6028,339500.0
2011-12-23 13:15:00,27.42,27.44,27.36,27.36,252500.0,20.5952,20.6103,20.5502,20.5502,252500.0
2011-12-23 13:20:00,27.36,27.36,27.3,27.34,314700.0,20.5502,20.5502,20.5051,20.5352,314700.0
2011-12-23 13:25:00,27.34,27.37,27.34,27.37,134000.0,20.5352,20.5577,20.5352,20.5577,134000.0
2011-12-23 13:30:00,27.37,27.37,27.27,27.27,303000.0,20.5577,20.5577,20.4826,20.4826,303000.0
2011-12-23 13:35:00,27.28,27.28,27.23,27.25,368800.0,20.4901,20.4901,20.4525,20.4676,368800.0
2011-12-23 13:40:00,27.25,27.25,27.17,27.18,693500.0,20.4676,20.4676,20.4075,20.415,693500.0
2011-12-23 13:45:00,27.18,27.19,27.11,27.11,539600.0,20.415,20.4225,20.3624,20.3624,539600.0
2011-12-23 13:50:00,27.11,27.18,27.11,27.16,707600.0,20.3624,20.415,20.3624,20.4,707600.0
2011-12-23 13:55:00,27.16,27.2,27.14,27.2,407300.0,20.4,20.43,20.3849,20.43,407300.0
2011-12-23 14:00:00,27.2,27.22,27.18,27.2,331100.0,20.43,20.445,20.415,20.43,331100.0
2011-12-23 14:05:00,27.2,27.21,27.14,27.16,375000.0,20.43,20.4375,20.3849,20.4,375000.0
2011-12-23 14:10:00,27.16,27.18,27.12,27.14,448300.0,20.4,20.415,20.3699,20.3849,448300.0
2011-12-23 14:15:00,27.14,27.19,27.13,27.19,199300.0,20.3849,20.4225,20.3774,20.4225,199300.0
2011-12-23 14:20:00,27.19,27.2,27.16,27.16,192500.0,20.4225,20.43,20.4,20.4,192500.0
2011-12-23 14:25:00,27.17,27.26,27.13,27.26,547500.0,20.4075,20.4751,20.3774,20.4751,547500.0
2011-12-23 14:30:00,27.26,27.29,27.25,27.29,402300.0,20.4751,20.4976,20.4676,20.4976,402300.0
2011-12-23 14:35:00,27.29,27.33,27.27,27.28,545900.0,20.4976,20.5276,20.4826,20.4901,545900.0
2011-12-23 14:40:00,27.27,27.28,27.24,27.25,546500.0,20.4826,20.4901,20.46,20.4676,546500.0
2011-12-23 14:45:00,27.24,27.36,27.24,27.34,596600.0,20.46,20.5502,20.46,20.5352,596600.0
2011-12-23 14:50:00,27.34,27.38,27.31,27.38,459400.0,20.5352,20.5652,20.5126,20.5652,459400.0
2011-12-23 14:55:00,27.38,27.4,27.34,27.36,331900.0,20.5652,20.5802,20.5352,20.5502,331900.0
2011-12-23 15:00:00,27.36,27.36,27.32,27.33,277900.0,20.5502,20.5502,20.5201,20.5276,277900.0
2011-12-23 15:05:00,27.33,27.34,27.3,27.3,483200.0,20.5276,20.5352,20.5051,20.5051,483200.0
2011-12-23 15:10:00,27.3,27.31,27.24,27.26,309300.0,20.5051,20.5126,20.46,20.4751,309300.0
2011-12-23 15:15:00,27.26,27.35,27.26,27.35,313800.0,20.4751,20.5427,20.4751,20.5427,313800.0
2011-12-23 15:20:00,27.34,27.35,27.31,27.32,261700.0,20.5352,20.5427,20.5126,20.5201,261700.0
2011-12-23 15:25:00,27.32,27.35,27.27,27.27,579100.0,20.5201,20.5427,20.4826,20.4826,579100.0
2011-12-23 15:30:00,27.27,27.34,27.27,27.33,463100.0,20.4826,20.5352,20.4826,20.5276,463100.0
2011-12-23 15:35:00,27.33,27.35,27.3,27.3,465500.0,20.5276,20.5427,20.5051,20.5051,465500.0
2011-12-23 15:40:00,27.3,27.39,27.27,27.38,757200.0,20.5051,20.5727,20.4826,20.5652,757200.0
2011-12-23 15:45:00,27.38,27.39,27.32,27.33,495200.0,20.5652,20.5727,20.5201,20.5276,495200.0
2011-12-23 15:50:00,27.32,27.38,27.32,27.35,766900.0,20.5201,20.5652,20.5201,20.5427,766900.0
2011-12-23 15:55:00,27.36,27.48,27.35,27.44,1610000.0,20.5502,20.6403,20.5427,20.6103,1610000.0
2011-12-27 09:30:00,27.08,27.48,27.08,27.35,948600.0,20.3399,20.6403,20.3399,20.5427,948600.0
2011-12-27 09:35:00,27.35,27.39,27.24,27.33,665200.0,20.5427,20.5727,20.46,20.5276,665200.0
2011-12-27 09:40:00,27.34,27.5,27.33,27.45,590400.0,20.5352,20.6553,20.5276,20.6178,590400.0
2011-12-27 09:45:00,27.44,27.45,27.34,27.45,283900.0,20.6103,20.6178,20.5352,20.6178,283900.0
2011-12-27 09:50:00,27.45,27.48,27.39,27.43,382600.0,20.6178,20.6403,20.5727,20.6028,382600.0
2011-12-27 09:55:00,27.42,27.61,27.42,27.51,516800.0,20.5952,20.7379,20.5952,20.6628,516800.0
2011-12-27 10:00:00,27.52,27.65,27.51,27.58,765600.0,20.6704,20.768,20.6628,20.7154,765600.0
2011-12-27 10:05:00,27.58,27.7,27.55,27.69,587700.0,20.7154,20.8055,20.6929,20.798,587700.0
2011-12-27 10:10:00,27.68,27.76,27.68,27.74,591100.0,20.7905,20.8506,20.7905,20.8356,591100.0
2011-12-27 10:15:00,27.74,27.75,27.64,27.64,319100.0,20.8356,20.8431,20.7605,20.7605,319100.0
2011-12-27 10:20:00,27.64,27.68,27.62,27.67,280600.0,20.7605,20.7905,20.7455,20.783,280600.0
2011-12-27 10:25:00,27.67,27.69,27.62,27.63,259400.0,20.783,20.798,20.7455,20.753,259400.0
2011-12-27 10:30:00,27.63,27.64,27.6,27.61,271900.0,20.753,20.7605,20.7304,20.7379,271900.0
2011-12-27 10:35:00,27.6,27.6,27.52,27.53,299100.0,20.7304,20.7304,20.6704,20.6779,299100.0
2011-12-27 10:40:00,27.54,27.54,27.46,27.47,321100.0,20.6854,20.6854,20.6253,20.6328,321100.0
2011-12-27 10:45:00,27.46,27.47,27.37,27.43,501500.0,20.6253,20.6328,20.5577,20.6028,501500.0
2011-12-27 10:50:00,27.42,27.43,27.3,27.31,360200.0,20.5952,20.6028,20.5051,20.5126,360200.0
2011-12-27 10:55:00,27.32,27.37,27.3,27.34,303000.0,20.5201,20.5577,20.5051,20.5352,303000.0
2011-12-27 11:00:00,27.34,27.4,27.33,27.38,264600.0,20.5352,20.5802,20.5276,20.5652,264600.0
2011-12-27 11:05:00,27.39,27.39,27.35,27.36,115900.0,20.5727,20.5727,20.5427,20.5502,115900.0
2011-12-27 11:10:00,27.36,27.43,27.35,27.42,163100.0,20.5502,20.6028,20.5427,20.5952,163100.0
2011-12-27 11:15:00,27.41,27.42,27.36,27.36,114800.0,20.5877,20.5952,20.5502,20.5502,114800.0
2011-12-27 11:20:00,27.37,27.39,27.34,27.35,147400.0,20.5577,20.5727,20.5352,20.5427,147400.0
2011-12-27 11:25:00,27.35,27.36,27.34,27.35,134300.0,20.5427,20.5502,20.5352,20.5427,134300.0
2011-12-27 11:30:00,27.35,27.36,27.3,27.31,180600.0,20.5427,20.5502,20.5051,20.5126,180600.0
2011-12-27 11:35:00,27.3,27.31,27.26,27.28,221300.0,20.5051,20.5126,20.4751,20.4901,221300.0
2011-12-27 11:40:00,27.28,27.29,27.22,27.23,144300.0,20.4901,20.4976,20.445,20.4525,144300.0
2011-12-27 11:45:00,27.22,27.23,27.16,27.17,219800.0,20.445,20.4525,20.4,20.4075,219800.0
2011-12-27 11:50:00,27.17,27.2,27.15,27.2,203800.0,20.4075,20.43,20.3924,20.43,203800.0
2011-12-27 11:55:00,27.19,27.3,27.19,27.28,359800.0,20.4225,20.5051,20.4225,20.4901,359800.0
2011-12-27 12:00:00,27.28,27.3,27.27,27.28,137200.0,20.4901,20.5051,20.4826,20.4901,137200.0
2011-12-27 12:05:00,27.28,27.28,27.24,27.28,143100.0,20.4901,20.4901,20.46,20.4901,143100.0
2011-12-27 12:10:00,27.27,27.29,27.21,27.22,203100.0,20.4826,20.4976,20.4375,20.445,203100.0
2011-12-27 12:15:00,27.22,27.25,27.21,27.23,47400.0,20.445,20.4676,20.4375,20.4525,47400.0
2011-12-27 12:20:00,27.23,27.24,27.19,27.21,173100.0,20.4525,20.46,20.4225,20.4375,173100.0
2011-12-27 12:25:00,27.21,27.22,27.17,27.17,96500.0,20.4375,20.445,20.4075,20.4075,96500.0
2011-12-27 12:30:00,27.17,27.21,27.17,27.2,108600.0,20.4075,20.4375,20.4075,20.43,108600.0
2011-12-27 12:35:00,27.21,27.21,27.18,27.18,98900.0,20.4375,20.4375,20.415,20.415,98900.0
2011-12-27 12:40:00,27.18,27.19,27.15,27.18,201800.0,20.415,20.4225,20.3924,20.415,201800.0
2011-12-27 12:45:00,27.19,27.22,27.18,27.21,134800.0,20.4225,20.445,20.415,20.4375,134800.0
2011-12-27 12:50:00,27.21,27.21,27.19,27.2,147700.0,20.4375,20.4375,20.4225,20.43,147700.0
2011-12-27 12:55:00,27.19,27.2,27.18,27.18,77500.0,20.4225,20.43,20.415,20.415,77500.0
2011-12-27 13:00:00,27.18,27.19,27.15,27.16,215000.0,20.415,20.4225,20.3924,20.4,215000.0
2011-12-27 13:05:00,27.16,27.17,27.11,27.13,284100.0,20.4,20.4075,20.3624,20.3774,284100.0
2011-12-27 13:10:00,27.12,27.2,27.12,27.19,223500.0,20.3699,20.43,20.3699,20.4225,223500.0
2011-12-27 13:15:00,27.2,27.24,27.19,27.22,215400.0,20.43,20.46,20.4225,20.445,215400.0
2011-12-27 13:20:00,27.22,27.25,27.2,27.25,247200.0,20.445,20.4676,20.43,20.4676,247200.0
2011-12-27 13:25:00,27.25,27.28,27.24,27.27,180700.0,20.4676,20.4901,20.46,20.4826,180700.0
2011-12-27 13:30:00,27.27,27.29,27.24,27.28,290600.0,20.4826,20.4976,20.46,20.4901,290600.0
2011-12-27 13:35:00,27.27,27.3,27.27,27.29,272200.0,20.4826,20.5051,20.4826,20.4976,272200.0
2011-12-27 13:40:00,27.29,27.29,27.24,27.24,178600.0,20.4976,20.4976,20.46,20.46,178600.0
2011-12-27 13:45:00,27.24,27.27,27.24,27.26,99000.0,20.46,20.4826,20.46,20.4751,99000.0
2011-12-27 13:50:00,27.27,27.28,27.21,27.21,260900.0,20.4826,20.4901,20.4375,20.4375,260900.0
2011-12-27 13:55:00,27.21,27.26,27.21,27.24,163900.0,20.4375,20.4751,20.4375,20.46,163900.0
2011-12-27 14:00:00,27.23,27.27,27.23,27.23,218600.0,20.4525,20.4826,20.4525,20.4525,218600.0
2011-12-27 14:05:00,27.23,27.25,27.18,27.2,217700.0,20.4525,20.4676,20.415,20.43,217700.0
2011-12-27 14:10:00,27.19,27.2,27.17,27.18,135700.0,20.4225,20.43,20.4075,20.415,135700.0
2011-12-27 14:15:00,27.17,27.19,27.14,27.15,213200.0,20.4075,20.4225,20.3849,20.3924,213200.0
2011-12-27 14:20:00,27.15,27.18,27.15,27.17,134700.0,20.3924,20.415,20.3924,20.4075,134700.0
2011-12-27 14:25:00,27.17,27.18,27.11,27.13,275000.0,20.4075,20.415,20.3624,20.3774,275000.0
2011-12-27 14:30:00,27.12,27.13,27.08,27.13,261900.0,20.3699,20.3774,20.3399,20.3774,261900.0
2011-12-27 14:35:00,27.12,27.15,27.11,27.14,221700.0,20.3699,20.3924,20.3624,20.3849,221700.0
2011-12-27 14:40:00,27.14,27.15,27.06,27.08,303800.0,20.3849,20.3924,20.3248,20.3399,303800.0
2011-12-27 14:45:00,27.08,27.1,27.06,27.07,173700.0,20.3399,20.3549,20.3248,20.3324,173700.0
2011-12-27 14:50:00,27.06,27.08,27.03,27.04,232100.0,20.3248,20.3399,20.3023,20.3098,232100.0
2011-12-27 14:55:00,27.04,27.05,26.97,27.04,418600.0,20.3098,20.3173,20.2572,20.3098,418600.0
2011-12-27 15:00:00,27.04,27.05,27.0,27.0,239700.0,20.3098,20.3173,20.2798,20.2798,239700.0
2011-12-27 15:05:00,27.0,27.04,26.99,27.02,264500.0,20.2798,20.3098,20.2723,20.2948,264500.0
2011-12-27 15:10:00,27.01,27.04,27.0,27.0,199500.0,20.2873,20.3098,20.2798,20.2798,199500.0
2011-12-27 15:15:00,27.0,27.01,26.94,26.95,406400.0,20.2798,20.2873,20.2347,20.2422,406400.0
2011-12-27 15:20:00,26.94,26.95,26.85,26.93,467600.0,20.2347,20.2422,20.1671,20.2272,467600.0
2011-12-27 15:25:00,26.94,26.94,26.87,26.92,286600.0,20.2347,20.2347,20.1821,20.2197,286600.0
2011-12-27 15:30:00,26.92,27.01,26.9,26.99,489000.0,20.2197,20.2873,20.2047,20.2723,489000.0
2011-12-27 15:35:00,27.0,27.0,26.88,26.93,351200.0,20.2798,20.2798,20.1896,20.2272,351200.0
2011-12-27 15:40:00,26.94,26.99,26.92,26.98,490700.0,20.2347,20.2723,20.2197,20.2648,490700.0
2011-12-27 15:45:00,26.99,27.02,26.94,27.0,419700.0,20.2723,20.2948,20.2347,20.2798,419700.0
2011-12-27 15:50:00,27.01,27.01,26.92,26.94,498400.0,20.2873,20.2873,20.2197,20.2347,498400.0
2011-12-27 15:55:00,26.94,26.95,26.9,26.91,1142400.0,20.2347,20.2422,20.2047,20.2122,1142400.0
2011-12-28 09:30:00,26.97,27.03,26.59,26.65,1381000.0,20.2572,20.3023,19.9718,20.0169,1381000.0
2011-12-28 09:35:00,26.65,26.87,26.61,26.84,737900.0,20.0169,20.1821,19.9868,20.1596,737900.0
2011-12-28 09:40:00,26.84,26.85,26.72,26.78,364200.0,20.1596,20.1671,20.0695,20.1145,364200.0
2011-12-28 09:45:00,26.78,26.78,26.6,26.61,523300.0,20.1145,20.1145,19.9793,19.9868,523300.0
2011-12-28 09:50:00,26.61,26.62,26.51,26.56,627400.0,19.9868,19.9944,19.9117,19.9493,627400.0
2011-12-28 09:55:00,26.55,26.58,26.5,26.56,479000.0,19.9418,19.9643,19.9042,19.9493,479000.0
2011-12-28 10:00:00,26.56,26.61,26.43,26.61,572900.0,19.9493,19.9868,19.8516,19.9868,572900.0
2011-12-28 10:05:00,26.62,26.68,26.58,26.65,459900.0,19.9944,20.0394,19.9643,20.0169,459900.0
2011-12-28 10:10:00,26.65,26.66,26.59,26.59,210900.0,20.0169,20.0244,19.9718,19.9718,210900.0
2011-12-28 10:15:00,26.6,26.6,26.47,26.49,397500.0,19.9793,19.9793,19.8817,19.8967,397500.0
2011-12-28 10:20:00,26.5,26.54,26.48,26.51,478400.0,19.9042,19.9343,19.8892,19.9117,478400.0
2011-12-28 10:25:00,26.51,26.53,26.34,26.35,805000.0,19.9117,19.9268,19.784,19.7916,805000.0
2011-12-28 10:30:00,26.36,26.42,26.34,26.39,573500.0,19.7991,19.8441,19.784,19.8216,573500.0
2011-12-28 10:35:00,26.4,26.4,26.31,26.33,674600.0,19.8291,19.8291,19.7615,19.7765,674600.0
2011-12-28 10:40:00,26.33,26.47,26.32,26.39,495400.0,19.7765,19.8817,19.769,19.8216,495400.0
2011-12-28 10:45:00,26.4,26.43,26.36,26.39,224800.0,19.8291,19.8516,19.7991,19.8216,224800.0
2011-12-28 10:50:00,26.4,26.44,26.39,26.41,208400.0,19.8291,19.8592,19.8216,19.8366,208400.0
2011-12-28 10:55:00,26.41,26.43,26.37,26.39,388900.0,19.8366,19.8516,19.8066,19.8216,388900.0
2011-12-28 11:00:00,26.38,26.4,26.31,26.33,321700.0,19.8141,19.8291,19.7615,19.7765,321700.0
2011-12-28 11:05:00,26.33,26.39,26.27,26.27,472100.0,19.7765,19.8216,19.7315,19.7315,472100.0
2011-12-28 11:10:00,26.27,26.33,26.27,26.3,209900.0,19.7315,19.7765,19.7315,19.754,209900.0
2011-12-28 11:15:00,26.3,26.34,26.27,26.28,239600.0,19.754,19.784,19.7315,19.739,239600.0
2011-12-28 11:20:00,26.28,26.28,26.17,26.21,669700.0,19.739,19.739,19.6564,19.6864,669700.0
2011-12-28 11:25:00,26.21,26.22,26.11,26.12,487000.0,19.6864,19.6939,19.6113,19.6188,487000.0
2011-12-28 11:30:00,26.12,26.16,26.04,26.05,731300.0,19.6188,19.6489,19.5587,19.5662,731300.0
2011-12-28 11:35:00,26.05,26.07,26.02,26.03,433300.0,19.5662,19.5813,19.5437,19.5512,433300.0
2011-12-28 11:40:00,26.03,26.08,26.02,26.06,340000.0,19.5512,19.5888,19.5437,19.5737,340000.0
2011-12-28 11:45:00,26.06,26.15,26.05,26.12,510800.0,19.5737,19.6413,19.5662,19.6188,510800.0
2011-12-28 11:50:00,26.12,26.14,26.09,26.09,289000.0,19.6188,19.6338,19.5963,19.5963,289000.0
2011-12-28 11:55:00,26.09,26.13,26.06,26.12,284100.0,19.5963,19.6263,19.5737,19.6188,284100.0
2011-12-28 12:00:00,26.12,26.14,26.08,26.09,229400.0,19.6188,19.6338,19.5888,19.5963,229400.0
2011-12-28 12:05:00,26.08,26.09,26.05,26.07,310400.0,19.5888,19.5963,19.5662,19.5813,310400.0
2011-12-28 12:10:00,26.07,26.09,26.05,26.09,296500.0,19.5813,19.5963,19.5662,19.5963,296500.0
2011-12-28 12:15:00,26.08,26.13,26.07,26.12,230000.0,19.5888,19.6263,19.5813,19.6188,230000.0
2011-12-28 12:20:00,26.12,26.14,26.11,26.13,165200.0,19.6188,19.6338,19.6113,19.6263,165200.0
2011-12-28 12:25:00,26.13,26.13,26.09,26.12,295300.0,19.6263,19.6263,19.5963,19.6188,295300.0
2011-12-28 12:30:00,26.13,26.19,26.12,26.17,393000.0,19.6263,19.6714,19.6188,19.6564,393000.0
2011-12-28 12:35:00,26.18,26.19,26.15,26.16,229700.0,19.6639,19.6714,19.6413,19.6489,229700.0
2011-12-28 12:40:00,26.17,26.18,26.13,26.17,156200.0,19.6564,19.6639,19.6263,19.6564,156200.0
2011-12-28 12:45:00,26.16,26.17,26.11,26.13,102500.0,19.6489,19.6564,19.6113,19.6263,102500.0
2011-12-28 12:50:00,26.13,26.14,26.06,26.1,360300.0,19.6263,19.6338,19.5737,19.6038,360300.0
2011-12-28 12:55:00,26.09,26.11,26.07,26.07,521700.0,19.5963,19.6113,19.5813,19.5813,521700.0
2011-12-28 13:00:00,26.08,26.11,26.05,26.11,204300.0,19.5888,19.6113,19.5662,19.6113,204300.0
2011-12-28 13:05:00,26.11,26.11,26.07,26.09,127800.0,19.6113,19.6113,19.5813,19.5963,127800.0
2011-12-28 13:10:00,26.1,26.13,26.09,26.13,93900.0,19.6038,19.6263,19.5963,19.6263,93900.0
2011-12-28 13:15:00,26.12,26.22,26.12,26.21,277900.0,19.6188,19.6939,19.6188,19.6864,277900.0
2011-12-28 13:20:00,26.21,26.25,26.2,26.21,161600.0,19.6864,19.7164,19.6789,19.6864,161600.0
2011-12-28 13:25:00,26.21,26.25,26.21,26.23,210900.0,19.6864,19.7164,19.6864,19.7014,210900.0
2011-12-28 13:30:00,26.23,26.29,26.23,26.28,250200.0,19.7014,19.7465,19.7014,19.739,250200.0
2011-12-28 13:35:00,26.28,26.35,26.27,26.35,258000.0,19.739,19.7916,19.7315,19.7916,258000.0
2011-12-28 13:40:00,26.34,26.38,26.32,26.32,308200.0,19.784,19.8141,19.769,19.769,308200.0
2011-12-28 13:45:00,26.33,26.35,26.31,26.33,128300.0,19.7765,19.7916,19.7615,19.7765,128300.0
2011-12-28 13:50:00,26.33,26.38,26.33,26.36,173700.0,19.7765,19.8141,19.7765,19.7991,173700.0
2011-12-28 13:55:00,26.36,26.38,26.33,26.38,164900.0,19.7991,19.8141,19.7765,19.8141,164900.0
2011-12-28 14:00:00,26.37,26.38,26.29,26.31,285100.0,19.8066,19.8141,19.7465,19.7615,285100.0
2011-12-28 14:05:00,26.31,26.38,26.3,26.32,209100.0,19.7615,19.8141,19.754,19.769,209100.0
2011-12-28 14:10:00,26.32,26.32,26.26,26.28,184800.0,19.769,19.769,19.724,19.739,184800.0
2011-12-28 14:15:00,26.29,26.29,26.21,26.21,227000.0,19.7465,19.7465,19.6864,19.6864,227000.0
2011-12-28 14:20:00,26.22,26.24,26.2,26.21,305400.0,19.6939,19.7089,19.6789,19.6864,305400.0
2011-12-28 14:25:00,26.21,26.29,26.21,26.28,269600.0,19.6864,19.7465,19.6864,19.739,269600.0
2011-12-28 14:30:00,26.29,26.29,26.2,26.22,188300.0,19.7465,19.7465,19.6789,19.6939,188300.0
2011-12-28 14:35:00,26.21,26.24,26.19,26.19,127100.0,19.6864,19.7089,19.6714,19.6714,127100.0
2011-12-28 14:40:00,26.19,26.22,26.17,26.2,126400.0,19.6714,19.6939,19.6564,19.6789,126400.0
2011-12-28 14:45:00,26.21,26.22,26.16,26.16,121100.0,19.6864,19.6939,19.6489,19.6489,121100.0
2011-12-28 14:50:00,26.16,26.2,26.16,26.2,111900.0,19.6489,19.6789,19.6489,19.6789,111900.0
2011-12-28 14:55:00,26.2,26.26,26.19,26.22,141900.0,19.6789,19.724,19.6714,19.6939,141900.0
2011-12-28 15:00:00,26.23,26.24,26.21,26.24,79700.0,19.7014,19.7089,19.6864,19.7089,79700.0
2011-12-28 15:05:00,26.24,26.27,26.23,26.27,128800.0,19.7089,19.7315,19.7014,19.7315,128800.0
2011-12-28 15:10:00,26.27,26.3,26.23,26.23,226100.0,19.7315,19.754,19.7014,19.7014,226100.0
2011-12-28 15:15:00,26.23,26.24,26.13,26.19,373100.0,19.7014,19.7089,19.6263,19.6714,373100.0
2011-12-28 15:20:00,26.19,26.23,26.17,26.23,448800.0,19.6714,19.7014,19.6564,19.7014,448800.0
2011-12-28 15:25:00,26.22,26.23,26.13,26.17,286300.0,19.6939,19.7014,19.6263,19.6564,286300.0
2011-12-28 15:30:00,26.16,26.17,26.12,26.16,367800.0,19.6489,19.6564,19.6188,19.6489,367800.0
2011-12-28 15:35:00,26.15,26.18,26.12,26.16,381500.0,19.6413,19.6639,19.6188,19.6489,381500.0
2011-12-28 15:40:00,26.17,26.24,26.16,26.2,389400.0,19.6564,19.7089,19.6489,19.6789,389400.0
2011-12-28 15:45:00,26.21,26.23,26.16,26.21,320400.0,19.6864,19.7014,19.6489,19.6864,320400.0
2011-12-28 15:50:00,26.21,26.22,26.16,26.17,648000.0,19.6864,19.6939,19.6489,19.6564,648000.0
2011-12-28 15:55:00,26.16,26.19,26.11,26.13,1562700.0,19.6489,19.6714,19.6113,19.6263,1562700.0
2011-12-29 09:30:00,26.16,26.24,26.13,26.23,712800.0,19.6489,19.7089,19.6263,19.7014,712800.0
2011-12-29 09:35:00,26.24,26.39,26.23,26.34,724500.0,19.7089,19.8216,19.7014,19.784,724500.0
2011-12-29 09:40:00,26.33,26.45,26.31,26.42,658800.0,19.7765,19.8667,19.7615,19.8441,658800.0
2011-12-29 09:45:00,26.42,26.45,26.33,26.36,594400.0,19.8441,19.8667,19.7765,19.7991,594400.0
2011-12-29 09:50:00,26.36,26.5,26.35,26.49,419000.0,19.7991,19.9042,19.7916,19.8967,419000.0
2011-12-29 09:55:00,26.5,26.5,26.43,26.47,364100.0,19.9042,19.9042,19.8516,19.8817,364100.0
2011-12-29 10:00:00,26.48,26.62,26.46,26.62,758600.0,19.8892,19.9944,19.8742,19.9944,758600.0
2011-12-29 10:05:00,26.61,26.68,26.54,26.66,585000.0,19.9868,20.0394,19.9343,20.0244,585000.0
2011-12-29 10:10:00,26.66,26.66,26.61,26.61,437400.0,20.0244,20.0244,19.9868,19.9868,437400.0
2011-12-29 10:15:00,26.62,26.63,26.56,26.59,423200.0,19.9944,20.0019,19.9493,19.9718,423200.0
2011-12-29 10:20:00,26.6,26.6,26.51,26.56,535700.0,19.9793,19.9793,19.9117,19.9493,535700.0
2011-12-29 10:25:00,26.56,26.7,26.55,26.64,464900.0,19.9493,20.0544,19.9418,20.0094,464900.0
2011-12-29 10:30:00,26.64,26.81,26.63,26.78,1074100.0,20.0094,20.1371,20.0019,20.1145,1074100.0
2011-12-29 10:35:00,26.78,26.79,26.71,26.71,525600.0,20.1145,20.122,20.062,20.062,525600.0
2011-12-29 10:40:00,26.71,26.72,26.6,26.65,549400.0,20.062,20.0695,19.9793,20.0169,549400.0
2011-12-29 10:45:00,26.64,26.69,26.63,26.65,515600.0,20.0094,20.0469,20.0019,20.0169,515600.0
2011-12-29 10:50:00,26.64,26.66,26.59,26.65,380900.0,20.0094,20.0244,19.9718,20.0169,380900.0
2011-12-29 10:55:00,26.65,26.65,26.6,26.62,186900.0,20.0169,20.0169,19.9793,19.9944,186900.0
2011-12-29 11:00:00,26.63,26.65,26.6,26.61,275600.0,20.0019,20.0169,19.9793,19.9868,275600.0
2011-12-29 11:05:00,26.61,26.64,26.52,26.53,256800.0,19.9868,20.0094,19.9192,19.9268,256800.0
2011-12-29 11:10:00,26.52,26.55,26.46,26.47,888500.0,19.9192,19.9418,19.8742,19.8817,888500.0
2011-12-29 11:15:00,26.48,26.56,26.47,26.55,454700.0,19.8892,19.9493,19.8817,19.9418,454700.0
2011-12-29 11:20:00,26.56,26.6,26.53,26.59,360600.0,19.9493,19.9793,19.9268,19.9718,360600.0
2011-12-29 11:25:00,26.59,26.65,26.58,26.59,431500.0,19.9718,20.0169,19.9643,19.9718,431500.0
2011-12-29 11:30:00,26.58,26.65,26.57,26.63,235100.0,19.9643,20.0169,19.9568,20.0019,235100.0
2011-12-29 11:35:00,26.63,26.66,26.58,26.6,373300.0,20.0019,20.0244,19.9643,19.9793,373300.0
2011-12-29 11:40:00,26.61,26.64,26.61,26.63,241300.0,19.9868,20.0094,19.9868,20.0019,241300.0
2011-12-29 11:45:00,26.63,26.65,26.62,26.63,116300.0,20.0019,20.0169,19.9944,20.0019,116300.0
2011-12-29 11:50:00,26.63,26.69,26.62,26.68,323800.0,20.0019,20.0469,19.9944,20.0394,323800.0
2011-12-29 11:55:00,26.68,26.74,26.66,26.74,260300.0,20.0394,20.0845,20.0244,20.0845,260300.0
2011-12-29 12:00:00,26.74,26.74,26.68,26.71,597000.0,20.0845,20.0845,20.0394,20.062,597000.0
2011-12-29 12:05:00,26.71,26.71,26.66,26.68,186200.0,20.062,20.062,20.0244,20.0394,186200.0
2011-12-29 12:10:00,26.68,26.69,26.65,26.67,121200.0,20.0394,20.0469,20.0169,20.0319,121200.0
2011-12-29 12:15:00,26.66,26.68,26.63,26.63,221500.0,20.0244,20.0394,20.0019,20.0019,221500.0
2011-12-29 12:20:00,26.63,26.65,26.62,26.64,189400.0,20.0019,20.0169,19.9944,20.0094,189400.0
2011-12-29 12:25:00,26.64,26.67,26.64,26.66,268200.0,20.0094,20.0319,20.0094,20.0244,268200.0
2011-12-29 12:30:00,26.66,26.68,26.64,26.64,322900.0,20.0244,20.0394,20.0094,20.0094,322900.0
2011-12-29 12:35:00,26.64,26.67,26.63,26.66,205800.0,20.0094,20.0319,20.0019,20.0244,205800.0
2011-12-29 12:40:00,26.67,26.67,26.63,26.65,131400.0,20.0319,20.0319,20.0019,20.0169,131400.0
2011-12-29 12:45:00,26.66,26.66,26.65,26.65,62900.0,20.0244,20.0244,20.0169,20.0169,62900.0
2011-12-29 12:50:00,26.65,26.66,26.64,26.66,121400.0,20.0169,20.0244,20.0094,20.0244,121400.0
2011-12-29 12:55:00,26.66,26.66,26.64,26.65,106500.0,20.0244,20.0244,20.0094,20.0169,106500.0
2011-12-29 13:00:00,26.65,26.72,26.65,26.69,280100.0,20.0169,20.0695,20.0169,20.0469,280100.0
2011-12-29 13:05:00,26.68,26.71,26.68,26.69,181600.0,20.0394,20.062,20.0394,20.0469,181600.0
2011-12-29 13:10:00,26.68,26.69,26.62,26.62,168900.0,20.0394,20.0469,19.9944,19.9944,168900.0
2011-12-29 13:15:00,26.63,26.63,26.55,26.59,289700.0,20.0019,20.0019,19.9418,19.9718,289700.0
2011-12-29 13:20:00,26.58,26.61,26.57,26.59,234000.0,19.9643,19.9868,19.9568,19.9718,234000.0
2011-12-29 13:25:00,26.58,26.63,26.57,26.6,165300.0,19.9643,20.0019,19.9568,19.9793,165300.0
2011-12-29 13:30:00,26.6,26.64,26.59,26.62,166900.0,19.9793,20.0094,19.9718,19.9944,166900.0
2011-12-29 13:35:00,26.62,26.67,26.62,26.66,189500.0,19.9944,20.0319,19.9944,20.0244,189500.0
2011-12-29 13:40:00,26.67,26.71,26.6,26.64,467100.0,20.0319,20.062,19.9793,20.0094,467100.0
2011-12-29 13:45:00,26.64,26.67,26.62,26.63,188800.0,20.0094,20.0319,19.9944,20.0019,188800.0
2011-12-29 13:50:00,26.63,26.68,26.61,26.67,227100.0,20.0019,20.0394,19.9868,20.0319,227100.0
2011-12-29 13:55:00,26.67,26.69,26.65,26.66,102200.0,20.0319,20.0469,20.0169,20.0244,102200.0
2011-12-29 14:00:00,26.67,26.7,26.63,26.66,176200.0,20.0319,20.0544,20.0019,20.0244,176200.0
2011-12-29 14:05:00,26.66,26.67,26.64,26.65,106500.0,20.0244,20.0319,20.0094,20.0169,106500.0
2011-12-29 14:10:00,26.65,26.67,26.65,26.66,75200.0,20.0169,20.0319,20.0169,20.0244,75200.0
2011-12-29 14:15:00,26.66,26.67,26.65,26.65,47500.0,20.0244,20.0319,20.0169,20.0169,47500.0
2011-12-29 14:20:00,26.66,26.66,26.64,26.65,74400.0,20.0244,20.0244,20.0094,20.0169,74400.0
2011-12-29 14:25:00,26.65,26.66,26.63,26.63,162800.0,20.0169,20.0244,20.0019,20.0019,162800.0
2011-12-29 14:30:00,26.63,26.64,26.58,26.6,344500.0,20.0019,20.0094,19.9643,19.9793,344500.0
2011-12-29 14:35:00,26.6,26.62,26.6,26.6,65300.0,19.9793,19.9944,19.9793,19.9793,65300.0
2011-12-29 14:40:00,26.6,26.61,26.59,26.59,97300.0,19.9793,19.9868,19.9718,19.9718,97300.0
2011-12-29 14:45:00,26.59,26.62,26.57,26.6,208300.0,19.9718,19.9944,19.9568,19.9793,208300.0
2011-12-29 14:50:00,26.61,26.62,26.59,26.6,100600.0,19.9868,19.9944,19.9718,19.9793,100600.0
2011-12-29 14:55:00,26.61,26.61,26.58,26.58,135000.0,19.9868,19.9868,19.9643,19.9643,135000.0
2011-12-29 15:00:00,26.58,26.65,26.58,26.64,294900.0,19.9643,20.0169,19.9643,20.0094,294900.0
2011-12-29 15:05:00,26.63,26.65,26.62,26.62,172300.0,20.0019,20.0169,19.9944,19.9944,172300.0
2011-12-29 15:10:00,26.63,26.69,26.63,26.64,289000.0,20.0019,20.0469,20.0019,20.0094,289000.0
2011-12-29 15:15:00,26.64,26.69,26.64,26.65,195200.0,20.0094,20.0469,20.0094,20.0169,195200.0
2011-12-29 15:20:00,26.64,26.7,26.61,26.69,239800.0,20.0094,20.0544,19.9868,20.0469,239800.0
2011-12-29 15:25:00,26.69,26.7,26.63,26.65,187100.0,20.0469,20.0544,20.0019,20.0169,187100.0
2011-12-29 15:30:00,26.65,26.68,26.64,26.65,228600.0,20.0169,20.0394,20.0094,20.0169,228600.0
2011-12-29 15:35:00,26.64,26.71,26.64,26.69,364800.0,20.0094,20.062,20.0094,20.0469,364800.0
2011-12-29 15:40:00,26.69,26.75,26.69,26.71,593100.0,20.0469,20.092,20.0469,20.062,593100.0
2011-12-29 15:45:00,26.72,26.75,26.7,26.71,414800.0,20.0695,20.092,20.0544,20.062,414800.0
2011-12-29 15:50:00,26.7,26.75,26.7,26.72,486800.0,20.0544,20.092,20.0544,20.0695,486800.0
2011-12-29 15:55:00,26.72,26.78,26.7,26.76,1641800.0,20.0695,20.1145,20.0544,20.0995,1641800.0
2011-12-30 09:30:00,26.52,26.62,26.44,26.53,637400.0,19.9192,19.9944,19.8592,19.9268,637400.0
2011-12-30 09:35:00,26.53,26.6,26.48,26.49,385900.0,19.9268,19.9793,19.8892,19.8967,385900.0
2011-12-30 09:40:00,26.48,26.53,26.44,26.5,390700.0,19.8892,19.9268,19.8592,19.9042,390700.0
2011-12-30 09:45:00,26.49,26.64,26.48,26.62,289800.0,19.8967,20.0094,19.8892,19.9944,289800.0
2011-12-30 09:50:00,26.63,26.68,26.61,26.67,308200.0,20.0019,20.0394,19.9868,20.0319,308200.0
2011-12-30 09:55:00,26.66,26.68,26.61,26.65,299200.0,20.0244,20.0394,19.9868,20.0169,299200.0
2011-12-30 10:00:00,26.66,26.73,26.65,26.72,404700.0,20.0244,20.077,20.0169,20.0695,404700.0
2011-12-30 10:05:00,26.72,26.78,26.66,26.66,450000.0,20.0695,20.1145,20.0244,20.0244,450000.0
2011-12-30 10:10:00,26.67,26.69,26.6,26.62,231700.0,20.0319,20.0469,19.9793,19.9944,231700.0
2011-12-30 10:15:00,26.62,26.64,26.52,26.55,430400.0,19.9944,20.0094,19.9192,19.9418,430400.0
2011-12-30 10:20:00,26.55,26.56,26.52,26.55,332800.0,19.9418,19.9493,19.9192,19.9418,332800.0
2011-12-30 10:25:00,26.55,26.56,26.52,26.53,177700.0,19.9418,19.9493,19.9192,19.9268,177700.0
2011-12-30 10:30:00,26.53,26.57,26.53,26.55,207100.0,19.9268,19.9568,19.9268,19.9418,207100.0
2011-12-30 10:35:00,26.55,26.56,26.52,26.53,228900.0,19.9418,19.9493,19.9192,19.9268,228900.0
2011-12-30 10:40:00,26.53,26.55,26.5,26.51,389900.0,19.9268,19.9418,19.9042,19.9117,389900.0
2011-12-30 10:45:00,26.52,26.56,26.51,26.55,328100.0,19.9192,19.9493,19.9117,19.9418,328100.0
2011-12-30 10:50:00,26.56,26.59,26.52,26.55,365500.0,19.9493,19.9718,19.9192,19.9418,365500.0
2011-12-30 10:55:00,26.55,26.56,26.51,26.52,199200.0,19.9418,19.9493,19.9117,19.9192,199200.0
2011-12-30 11:00:00,26.52,26.55,26.51,26.55,180600.0,19.9192,19.9418,19.9117,19.9418,180600.0
2011-12-30 11:05:00,26.54,26.56,26.52,26.52,566700.0,19.9343,19.9493,19.9192,19.9192,566700.0
2011-12-30 11:10:00,26.52,26.53,26.5,26.51,183200.0,19.9192,19.9268,19.9042,19.9117,183200.0
2011-12-30 11:15:00,26.5,26.52,26.47,26.47,502500.0,19.9042,19.9192,19.8817,19.8817,502500.0
2011-12-30 11:20:00,26.47,26.49,26.45,26.48,554200.0,19.8817,19.8967,19.8667,19.8892,554200.0
2011-12-30 11:25:00,26.48,26.49,26.41,26.44,343400.0,19.8892,19.8967,19.8366,19.8592,343400.0
2011-12-30 11:30:00,26.44,26.45,26.41,26.45,266900.0,19.8592,19.8667,19.8366,19.8667,266900.0
2011-12-30 11:35:00,26.44,26.45,26.41,26.42,258800.0,19.8592,19.8667,19.8366,19.8441,258800.0
2011-12-30 11:40:00,26.42,26.45,26.4,26.44,392300.0,19.8441,19.8667,19.8291,19.8592,392300.0
2011-12-30 11:45:00,26.42,26.46,26.41,26.44,166800.0,19.8441,19.8742,19.8366,19.8592,166800.0
2011-12-30 11:50:00,26.45,26.45,26.39,26.4,403200.0,19.8667,19.8667,19.8216,19.8291,403200.0
2011-12-30 11:55:00,26.4,26.43,26.39,26.4,165400.0,19.8291,19.8516,19.8216,19.8291,165400.0
2011-12-30 12:00:00,26.4,26.41,26.39,26.41,295300.0,19.8291,19.8366,19.8216,19.8366,295300.0
2011-12-30 12:05:00,26.41,26.41,26.38,26.38,416300.0,19.8366,19.8366,19.8141,19.8141,416300.0
2011-12-30 12:10:00,26.38,26.4,26.37,26.39,296500.0,19.8141,19.8291,19.8066,19.8216,296500.0
2011-12-30 12:15:00,26.39,26.4,26.38,26.39,407200.0,19.8216,19.8291,19.8141,19.8216,407200.0
2011-12-30 12:20:00,26.39,26.4,26.38,26.4,125100.0,19.8216,19.8291,19.8141,19.8291,125100.0
2011-12-30 12:25:00,26.39,26.4,26.35,26.37,462500.0,19.8216,19.8291,19.7916,19.8066,462500.0
2011-12-30 12:30:00,26.37,26.4,26.36,26.4,256200.0,19.8066,19.8291,19.7991,19.8291,256200.0
2011-12-30 12:35:00,26.4,26.41,26.39,26.4,139300.0,19.8291,19.8366,19.8216,19.8291,139300.0
2011-12-30 12:40:00,26.39,26.41,26.39,26.4,189900.0,19.8216,19.8366,19.8216,19.8291,189900.0
2011-12-30 12:45:00,26.41,26.41,26.4,26.41,64700.0,19.8366,19.8366,19.8291,19.8366,64700.0
2011-12-30 12:50:00,26.41,26.41,26.38,26.38,208300.0,19.8366,19.8366,19.8141,19.8141,208300.0
2011-12-30 12:55:00,26.38,26.4,26.38,26.39,180700.0,19.8141,19.8291,19.8141,19.8216,180700.0
2011-12-30 13:00:00,26.39,26.4,26.38,26.39,133300.0,19.8216,19.8291,19.8141,19.8216,133300.0
2011-12-30 13:05:00,26.39,26.4,26.38,26.39,169800.0,19.8216,19.8291,19.8141,19.8216,169800.0
2011-12-30 13:10:00,26.39,26.4,26.37,26.39,140700.0,19.8216,19.8291,19.8066,19.8216,140700.0
2011-12-30 13:15:00,26.4,26.4,26.36,26.37,211300.0,19.8291,19.8291,19.7991,19.8066,211300.0
2011-12-30 13:20:00,26.36,26.39,26.35,26.39,135300.0,19.7991,19.8216,19.7916,19.8216,135300.0
2011-12-30 13:25:00,26.39,26.4,26.34,26.36,357300.0,19.8216,19.8291,19.784,19.7991,357300.0
2011-12-30 13:30:00,26.36,26.45,26.36,26.44,361400.0,19.7991,19.8667,19.7991,19.8592,361400.0
2011-12-30 13:35:00,26.45,26.45,26.39,26.43,324300.0,19.8667,19.8667,19.8216,19.8516,324300.0
2011-12-30 13:40:00,26.43,26.47,26.42,26.44,151300.0,19.8516,19.8817,19.8441,19.8592,151300.0
2011-12-30 13:45:00,26.44,26.47,26.43,26.44,149700.0,19.8592,19.8817,19.8516,19.8592,149700.0
2011-12-30 13:50:00,26.44,26.44,26.42,26.42,85700.0,19.8592,19.8592,19.8441,19.8441,85700.0
2011-12-30 13:55:00,26.43,26.45,26.42,26.42,136300.0,19.8516,19.8667,19.8441,19.8441,136300.0
2011-12-30 14:00:00,26.43,26.43,26.39,26.41,237100.0,19.8516,19.8516,19.8216,19.8366,237100.0
2011-12-30 14:05:00,26.4,26.41,26.4,26.41,95900.0,19.8291,19.8366,19.8291,19.8366,95900.0
2011-12-30 14:10:00,26.41,26.41,26.4,26.4,128600.0,19.8366,19.8366,19.8291,19.8291,128600.0
2011-12-30 14:15:00,26.4,26.41,26.35,26.38,252400.0,19.8291,19.8366,19.7916,19.8141,252400.0
2011-12-30 14:20:00,26.38,26.38,26.29,26.32,430900.0,19.8141,19.8141,19.7465,19.769,430900.0
2011-12-30 14:25:00,26.32,26.34,26.3,26.33,170500.0,19.769,19.784,19.754,19.7765,170500.0
2011-12-30 14:30:00,26.33,26.38,26.33,26.38,240200.0,19.7765,19.8141,19.7765,19.8141,240200.0
2011-12-30 14:35:00,26.38,26.4,26.37,26.39,118900.0,19.8141,19.8291,19.8066,19.8216,118900.0
2011-12-30 14:40:00,26.4,26.4,26.36,26.37,207400.0,19.8291,19.8291,19.7991,19.8066,207400.0
2011-12-30 14:45:00,26.37,26.4,26.37,26.39,130400.0,19.8066,19.8291,19.8066,19.8216,130400.0
2011-12-30 14:50:00,26.39,26.4,26.38,26.4,89000.0,19.8216,19.8291,19.8141,19.8291,89000.0
2011-12-30 14:55:00,26.39,26.4,26.36,26.38,266600.0,19.8216,19.8291,19.7991,19.8141,266600.0
2011-12-30 15:00:00,26.37,26.41,26.37,26.4,328900.0,19.8066,19.8366,19.8066,19.8291,328900.0
2011-12-30 15:05:00,26.4,26.41,26.4,26.41,143200.0,19.8291,19.8366,19.8291,19.8366,143200.0
2011-12-30 15:10:00,26.4,26.41,26.38,26.4,306200.0,19.8291,19.8366,19.8141,19.8291,306200.0
2011-12-30 15:15:00,26.4,26.4,26.37,26.39,336800.0,19.8291,19.8291,19.8066,19.8216,336800.0
2011-12-30 15:20:00,26.39,26.47,26.38,26.47,711400.0,19.8216,19.8817,19.8141,19.8817,711400.0
2011-12-30 15:25:00,26.46,26.47,26.41,26.42,361300.0,19.8742,19.8817,19.8366,19.8441,361300.0
2011-12-30 15:30:00,26.43,26.45,26.42,26.45,265200.0,19.8516,19.8667,19.8441,19.8667,265200.0
2011-12-30 15:35:00,26.45,26.45,26.41,26.41,352200.0,19.8667,19.8667,19.8366,19.8366,352200.0
2011-12-30 15:40:00,26.41,26.44,26.4,26.44,397300.0,19.8366,19.8592,19.8291,19.8592,397300.0
2011-12-30 15:45:00,26.43,26.44,26.39,26.41,716600.0,19.8516,19.8592,19.8216,19.8366,716600.0
2011-12-30 15:50:00,26.41,26.41,26.39,26.4,461000.0,19.8366,19.8366,19.8216,19.8291,461000.0
2011-12-30 15:55:00,26.39,26.4,26.3,26.3,1516900.0,19.8216,19.8291,19.754,19.754,1516900.0
2012-01-03 09:30:00,27.15,27.48,27.13,27.47,1902200.0,20.3924,20.6403,20.3774,20.6328,1902200.0
2012-01-03 09:35:00,27.48,27.62,27.45,27.54,1412800.0,20.6403,20.7455,20.6178,20.6854,1412800.0
2012-01-03 09:40:00,27.54,27.68,27.47,27.67,1229700.0,20.6854,20.7905,20.6328,20.783,1229700.0
2012-01-03 09:45:00,27.68,27.69,27.52,27.66,1114800.0,20.7905,20.798,20.6704,20.7755,1114800.0
2012-01-03 09:50:00,27.66,27.66,27.58,27.65,660100.0,20.7755,20.7755,20.7154,20.768,660100.0
2012-01-03 09:55:00,27.66,27.79,27.61,27.78,1344400.0,20.7755,20.8731,20.7379,20.8656,1344400.0
2012-01-03 10:00:00,27.79,28.07,27.76,28.05,2033400.0,20.8731,21.0835,20.8506,21.0684,2033400.0
2012-01-03 10:05:00,28.05,28.12,28.01,28.11,1544800.0,21.0684,21.121,21.0384,21.1135,1544800.0
2012-01-03 10:10:00,28.11,28.28,28.11,28.22,2081400.0,21.1135,21.2412,21.1135,21.1961,2081400.0
2012-01-03 10:15:00,28.22,28.39,28.21,28.31,1680500.0,21.1961,21.3238,21.1886,21.2637,1680500.0
2012-01-03 10:20:00,28.31,28.38,28.24,28.28,1140500.0,21.2637,21.3163,21.2111,21.2412,1140500.0
2012-01-03 10:25:00,28.28,28.29,28.16,28.2,737500.0,21.2412,21.2487,21.1511,21.1811,737500.0
2012-01-03 10:30:00,28.21,28.3,28.07,28.07,937000.0,21.1886,21.2562,21.0835,21.0835,937000.0
2012-01-03 10:35:00,28.09,28.1,27.99,28.0,1530200.0,21.0985,21.106,21.0234,21.0309,1530200.0
2012-01-03 10:40:00,28.0,28.07,27.98,28.0,1358800.0,21.0309,21.0835,21.0159,21.0309,1358800.0
2012-01-03 10:45:00,28.0,28.1,27.99,28.06,851600.0,21.0309,21.106,21.0234,21.0759,851600.0
2012-01-03 10:50:00,28.07,28.1,28.02,28.07,392200.0,21.0835,21.106,21.0459,21.0835,392200.0
2012-01-03 10:55:00,28.07,28.15,28.05,28.11,576900.0,21.0835,21.1435,21.0684,21.1135,576900.0
2012-01-03 11:00:00,28.12,28.16,28.09,28.12,428900.0,21.121,21.1511,21.0985,21.121,428900.0
2012-01-03 11:05:00,28.12,28.15,28.06,28.06,349700.0,21.121,21.1435,21.0759,21.0759,349700.0
2012-01-03 11:10:00,28.06,28.2,28.03,28.2,653800.0,21.0759,21.1811,21.0534,21.1811,653800.0
2012-01-03 11:15:00,28.2,28.21,28.15,28.15,566300.0,21.1811,21.1886,21.1435,21.1435,566300.0
2012-01-03 11:20:00,28.15,28.18,28.1,28.17,683400.0,21.1435,21.1661,21.106,21.1586,683400.0
2012-01-03 11:25:00,28.18,28.22,28.14,28.2,549500.0,21.1661,21.1961,21.136,21.1811,549500.0
2012-01-03 11:30:00,28.2,28.25,28.17,28.2,415800.0,21.1811,21.2187,21.1586,21.1811,415800.0
2012-01-03 11:35:00,28.2,28.24,28.16,28.16,439000.0,21.1811,21.2111,21.1511,21.1511,439000.0
2012-01-03 11:40:00,28.16,28.18,28.08,28.17,500300.0,21.1511,21.1661,21.091,21.1586,500300.0
2012-01-03 11:45:00,28.17,28.22,28.15,28.17,348500.0,21.1586,21.1961,21.1435,21.1586,348500.0
2012-01-03 11:50:00,28.18,28.23,28.18,28.23,362000.0,21.1661,21.2036,21.1661,21.2036,362000.0
2012-01-03 11:55:00,28.23,28.25,28.17,28.19,343500.0,21.2036,21.2187,21.1586,21.1736,343500.0
2012-01-03 12:00:00,28.19,28.24,28.17,28.23,267100.0,21.1736,21.2111,21.1586,21.2036,267100.0
2012-01-03 12:05:00,28.23,28.27,28.23,28.24,426500.0,21.2036,21.2337,21.2036,21.2111,426500.0
2012-01-03 12:10:00,28.24,28.28,28.23,28.24,317600.0,21.2111,21.2412,21.2036,21.2111,317600.0
2012-01-03 12:15:00,28.24,28.26,28.2,28.24,279200.0,21.2111,21.2262,21.1811,21.2111,279200.0
2012-01-03 12:20:00,28.24,28.29,28.23,28.28,496800.0,21.2111,21.2487,21.2036,21.2412,496800.0
2012-01-03 12:25:00,28.28,28.36,28.27,28.36,645000.0,21.2412,21.3013,21.2337,21.3013,645000.0
2012-01-03 12:30:00,28.36,28.36,28.27,28.31,408300.0,21.3013,21.3013,21.2337,21.2637,408300.0
2012-01-03 12:35:00,28.32,28.34,28.2,28.2,430500.0,21.2712,21.2863,21.1811,21.1811,430500.0
2012-01-03 12:40:00,28.2,28.22,28.15,28.18,507800.0,21.1811,21.1961,21.1435,21.1661,507800.0
2012-01-03 12:45:00,28.19,28.23,28.14,28.14,338500.0,21.1736,21.2036,21.136,21.136,338500.0
2012-01-03 12:50:00,28.14,28.24,28.12,28.2,389900.0,21.136,21.2111,21.121,21.1811,389900.0
2012-01-03 12:55:00,28.2,28.22,28.11,28.17,468900.0,21.1811,21.1961,21.1135,21.1586,468900.0
2012-01-03 13:00:00,28.17,28.21,28.14,28.18,336300.0,21.1586,21.1886,21.136,21.1661,336300.0
2012-01-03 13:05:00,28.19,28.22,28.17,28.21,310800.0,21.1736,21.1961,21.1586,21.1886,310800.0
2012-01-03 13:10:00,28.22,28.24,28.19,28.24,206300.0,21.1961,21.2111,21.1736,21.2111,206300.0
2012-01-03 13:15:00,28.24,28.3,28.24,28.28,395100.0,21.2111,21.2562,21.2111,21.2412,395100.0
2012-01-03 13:20:00,28.28,28.31,28.23,28.29,373800.0,21.2412,21.2637,21.2036,21.2487,373800.0
2012-01-03 13:25:00,28.29,28.33,28.28,28.32,340700.0,21.2487,21.2787,21.2412,21.2712,340700.0
2012-01-03 13:30:00,28.31,28.31,28.28,28.3,290500.0,21.2637,21.2637,21.2412,21.2562,290500.0
2012-01-03 13:35:00,28.3,28.32,28.26,28.27,451300.0,21.2562,21.2712,21.2262,21.2337,451300.0
2012-01-03 13:40:00,28.28,28.34,28.26,28.28,401700.0,21.2412,21.2863,21.2262,21.2412,401700.0
2012-01-03 13:45:00,28.28,28.35,28.28,28.33,259300.0,21.2412,21.2938,21.2412,21.2787,259300.0
2012-01-03 13:50:00,28.34,28.37,28.33,28.33,486300.0,21.2863,21.3088,21.2787,21.2787,486300.0
2012-01-03 13:55:00,28.34,28.37,28.33,28.36,326200.0,21.2863,21.3088,21.2787,21.3013,326200.0
2012-01-03 14:00:00,28.37,28.39,28.35,28.36,519300.0,21.3088,21.3238,21.2938,21.3013,519300.0
2012-01-03 14:05:00,28.36,28.39,28.36,28.38,268500.0,21.3013,21.3238,21.3013,21.3163,268500.0
2012-01-03 14:10:00,28.38,28.4,28.37,28.37,364300.0,21.3163,21.3313,21.3088,21.3088,364300.0
2012-01-03 14:15:00,28.37,28.38,28.3,28.37,273600.0,21.3088,21.3163,21.2562,21.3088,273600.0
2012-01-03 14:20:00,28.38,28.38,28.35,28.36,206100.0,21.3163,21.3163,21.2938,21.3013,206100.0
2012-01-03 14:25:00,28.36,28.4,28.36,28.39,356300.0,21.3013,21.3313,21.3013,21.3238,356300.0
2012-01-03 14:30:00,28.39,28.46,28.38,28.46,563900.0,21.3238,21.3764,21.3163,21.3764,563900.0
2012-01-03 14:35:00,28.46,28.49,28.43,28.47,724100.0,21.3764,21.3989,21.3539,21.3839,724100.0
2012-01-03 14:40:00,28.47,28.5,28.44,28.48,741800.0,21.3839,21.4064,21.3614,21.3914,741800.0
2012-01-03 14:45:00,28.48,28.5,28.45,28.46,369800.0,21.3914,21.4064,21.3689,21.3764,369800.0
2012-01-03 14:50:00,28.46,28.49,28.43,28.48,368500.0,21.3764,21.3989,21.3539,21.3914,368500.0
2012-01-03 14:55:00,28.48,28.5,28.48,28.49,488900.0,21.3914,21.4064,21.3914,21.3989,488900.0
2012-01-03 15:00:00,28.49,28.5,28.44,28.44,443900.0,21.3989,21.4064,21.3614,21.3614,443900.0
2012-01-03 15:05:00,28.44,28.48,28.43,28.47,422800.0,21.3614,21.3914,21.3539,21.3839,422800.0
2012-01-03 15:10:00,28.47,28.48,28.42,28.45,429000.0,21.3839,21.3914,21.3463,21.3689,429000.0
2012-01-03 15:15:00,28.46,28.48,28.43,28.48,485100.0,21.3764,21.3914,21.3539,21.3914,485100.0
2012-01-03 15:20:00,28.48,28.49,28.39,28.39,958400.0,21.3914,21.3989,21.3238,21.3238,958400.0
2012-01-03 15:25:00,28.39,28.48,28.39,28.46,637900.0,21.3238,21.3914,21.3238,21.3764,637900.0
2012-01-03 15:30:00,28.46,28.5,28.46,28.47,775500.0,21.3764,21.4064,21.3764,21.3839,775500.0
2012-01-03 15:35:00,28.48,28.49,28.44,28.47,542300.0,21.3914,21.3989,21.3614,21.3839,542300.0
2012-01-03 15:40:00,28.47,28.51,28.45,28.49,1272700.0,21.3839,21.4139,21.3689,21.3989,1272700.0
2012-01-03 15:45:00,28.49,28.49,28.43,28.44,1031800.0,21.3989,21.3989,21.3539,21.3614,1031800.0
2012-01-03 15:50:00,28.45,28.45,28.37,28.37,940100.0,21.3689,21.3689,21.3088,21.3088,940100.0
2012-01-03 15:55:00,28.38,28.39,28.28,28.33,3733700.0,21.3163,21.3238,21.2412,21.2787,3733700.0
2012-01-04 09:30:00,28.04,28.2,27.92,28.08,1560900.0,21.0609,21.1811,20.9708,21.091,1560900.0
2012-01-04 09:35:00,28.09,28.18,27.99,28.13,963200.0,21.0985,21.1661,21.0234,21.1285,963200.0
2012-01-04 09:40:00,28.14,28.15,28.05,28.05,941900.0,21.136,21.1435,21.0684,21.0684,941900.0
2012-01-04 09:45:00,28.05,28.06,27.98,28.04,1622900.0,21.0684,21.0759,21.0159,21.0609,1622900.0
2012-01-04 09:50:00,28.04,28.09,28.0,28.03,742800.0,21.0609,21.0985,21.0309,21.0534,742800.0
2012-01-04 09:55:00,28.03,28.04,28.0,28.02,547000.0,21.0534,21.0609,21.0309,21.0459,547000.0
2012-01-04 10:00:00,28.02,28.02,27.74,27.75,1470000.0,21.0459,21.0459,20.8356,20.8431,1470000.0
2012-01-04 10:05:00,27.74,27.75,27.62,27.67,1119200.0,20.8356,20.8431,20.7455,20.783,1119200.0
2012-01-04 10:10:00,27.67,27.79,27.65,27.78,698500.0,20.783,20.8731,20.768,20.8656,698500.0
2012-01-04 10:15:00,27.78,27.9,27.76,27.84,703600.0,20.8656,20.9558,20.8506,20.9107,703600.0
2012-01-04 10:20:00,27.85,27.93,27.83,27.85,550100.0,20.9182,20.9783,20.9032,20.9182,550100.0
2012-01-04 10:25:00,27.85,27.85,27.8,27.83,484200.0,20.9182,20.9182,20.8807,20.9032,484200.0
2012-01-04 10:30:00,27.82,27.83,27.74,27.76,699200.0,20.8957,20.9032,20.8356,20.8506,699200.0
2012-01-04 10:35:00,27.75,27.77,27.69,27.7,385400.0,20.8431,20.8581,20.798,20.8055,385400.0
2012-01-04 10:40:00,27.7,27.74,27.69,27.73,334100.0,20.8055,20.8356,20.798,20.8281,334100.0
2012-01-04 10:45:00,27.73,27.74,27.69,27.72,329200.0,20.8281,20.8356,20.798,20.8206,329200.0
2012-01-04 10:50:00,27.73,27.84,27.72,27.83,461900.0,20.8281,20.9107,20.8206,20.9032,461900.0
2012-01-04 10:55:00,27.83,27.85,27.8,27.81,241600.0,20.9032,20.9182,20.8807,20.8882,241600.0
2012-01-04 11:00:00,27.8,27.88,27.8,27.86,325300.0,20.8807,20.9407,20.8807,20.9257,325300.0
2012-01-04 11:05:00,27.86,27.87,27.84,27.84,357600.0,20.9257,20.9332,20.9107,20.9107,357600.0
2012-01-04 11:10:00,27.84,27.88,27.84,27.88,291700.0,20.9107,20.9407,20.9107,20.9407,291700.0
2012-01-04 11:15:00,27.87,27.9,27.81,27.83,487600.0,20.9332,20.9558,20.8882,20.9032,487600.0
2012-01-04 11:20:00,27.82,27.89,27.82,27.86,205500.0,20.8957,20.9483,20.8957,20.9257,205500.0
2012-01-04 11:25:00,27.86,27.87,27.81,27.82,216900.0,20.9257,20.9332,20.8882,20.8957,216900.0
2012-01-04 11:30:00,27.82,27.85,27.8,27.81,259400.0,20.8957,20.9182,20.8807,20.8882,259400.0
2012-01-04 11:35:00,27.82,27.97,27.81,27.97,427500.0,20.8957,21.0083,20.8882,21.0083,427500.0
2012-01-04 11:40:00,27.96,27.98,27.91,27.97,306000.0,21.0008,21.0159,20.9633,21.0083,306000.0
2012-01-04 11:45:00,27.96,27.97,27.91,27.94,165000.0,21.0008,21.0083,20.9633,20.9858,165000.0
2012-01-04 11:50:00,27.94,27.99,27.94,27.97,235700.0,20.9858,21.0234,20.9858,21.0083,235700.0
2012-01-04 11:55:00,27.98,28.01,27.95,27.98,613900.0,21.0159,21.0384,20.9933,21.0159,613900.0
2012-01-04 12:00:00,27.98,28.09,27.98,28.09,335700.0,21.0159,21.0985,21.0159,21.0985,335700.0
2012-01-04 12:05:00,28.09,28.22,28.09,28.17,644800.0,21.0985,21.1961,21.0985,21.1586,644800.0
2012-01-04 12:10:00,28.18,28.22,28.15,28.17,292000.0,21.1661,21.1961,21.1435,21.1586,292000.0
2012-01-04 12:15:00,28.16,28.27,28.16,28.27,425200.0,21.1511,21.2337,21.1511,21.2337,425200.0
2012-01-04 12:20:00,28.26,28.31,28.24,28.24,472200.0,21.2262,21.2637,21.2111,21.2111,472200.0
2012-01-04 12:25:00,28.25,28.26,28.23,28.23,225300.0,21.2187,21.2262,21.2036,21.2036,225300.0
2012-01-04 12:30:00,28.22,28.23,28.16,28.16,495300.0,21.1961,21.2036,21.1511,21.1511,495300.0
2012-01-04 12:35:00,28.16,28.17,28.09,28.17,595400.0,21.1511,21.1586,21.0985,21.1586,595400.0
2012-01-04 12:40:00,28.16,28.19,28.16,28.19,263400.0,21.1511,21.1736,21.1511,21.1736,263400.0
2012-01-04 12:45:00,28.19,28.21,28.18,28.2,610400.0,21.1736,21.1886,21.1661,21.1811,610400.0
2012-01-04 12:50:00,28.2,28.22,28.18,28.21,320400.0,21.1811,21.1961,21.1661,21.1886,320400.0
2012-01-04 12:55:00,28.21,28.23,28.2,28.23,469600.0,21.1886,21.2036,21.1811,21.2036,469600.0
2012-01-04 13:00:00,28.23,28.23,28.18,28.19,497300.0,21.2036,21.2036,21.1661,21.1736,497300.0
2012-01-04 13:05:00,28.19,28.2,28.17,28.18,421200.0,21.1736,21.1811,21.1586,21.1661,421200.0
2012-01-04 13:10:00,28.18,28.21,28.15,28.17,366200.0,21.1661,21.1886,21.1435,21.1586,366200.0
2012-01-04 13:15:00,28.16,28.17,28.09,28.12,299200.0,21.1511,21.1586,21.0985,21.121,299200.0
2012-01-04 13:20:00,28.12,28.14,28.11,28.11,127800.0,21.121,21.136,21.1135,21.1135,127800.0
2012-01-04 13:25:00,28.12,28.16,28.1,28.11,225600.0,21.121,21.1511,21.106,21.1135,225600.0
2012-01-04 13:30:00,28.1,28.15,28.1,28.15,250000.0,21.106,21.1435,21.106,21.1435,250000.0
2012-01-04 13:35:00,28.15,28.16,28.12,28.13,273500.0,21.1435,21.1511,21.121,21.1285,273500.0
2012-01-04 13:40:00,28.14,28.2,28.14,28.19,386900.0,21.136,21.1811,21.136,21.1736,386900.0
2012-01-04 13:45:00,28.18,28.25,28.17,28.25,358500.0,21.1661,21.2187,21.1586,21.2187,358500.0
2012-01-04 13:50:00,28.24,28.28,28.19,28.27,330400.0,21.2111,21.2412,21.1736,21.2337,330400.0
2012-01-04 13:55:00,28.27,28.29,28.24,28.25,268000.0,21.2337,21.2487,21.2111,21.2187,268000.0
2012-01-04 14:00:00,28.25,28.26,28.22,28.23,143500.0,21.2187,21.2262,21.1961,21.2036,143500.0
2012-01-04 14:05:00,28.23,28.24,28.18,28.23,157900.0,21.2036,21.2111,21.1661,21.2036,157900.0
2012-01-04 14:10:00,28.23,28.25,28.16,28.17,347700.0,21.2036,21.2187,21.1511,21.1586,347700.0
2012-01-04 14:15:00,28.17,28.23,28.15,28.21,317700.0,21.1586,21.2036,21.1435,21.1886,317700.0
2012-01-04 14:20:00,28.21,28.23,28.17,28.21,140000.0,21.1886,21.2036,21.1586,21.1886,140000.0
2012-01-04 14:25:00,28.22,28.26,28.21,28.24,156200.0,21.1961,21.2262,21.1886,21.2111,156200.0
2012-01-04 14:30:00,28.24,28.3,28.23,28.29,286100.0,21.2111,21.2562,21.2036,21.2487,286100.0
2012-01-04 14:35:00,28.29,28.36,28.28,28.34,705600.0,21.2487,21.3013,21.2412,21.2863,705600.0
2012-01-04 14:40:00,28.33,28.37,28.33,28.35,227400.0,21.2787,21.3088,21.2787,21.2938,227400.0
2012-01-04 14:45:00,28.35,28.37,28.3,28.31,243800.0,21.2938,21.3088,21.2562,21.2637,243800.0
2012-01-04 14:50:00,28.31,28.38,28.3,28.35,327800.0,21.2637,21.3163,21.2562,21.2938,327800.0
2012-01-04 14:55:00,28.35,28.38,28.33,28.34,232400.0,21.2938,21.3163,21.2787,21.2863,232400.0
2012-01-04 15:00:00,28.33,28.35,28.25,28.28,394100.0,21.2787,21.2938,21.2187,21.2412,394100.0
2012-01-04 15:05:00,28.28,28.32,28.25,28.27,227300.0,21.2412,21.2712,21.2187,21.2337,227300.0
2012-01-04 15:10:00,28.27,28.31,28.24,28.24,121900.0,21.2337,21.2637,21.2111,21.2111,121900.0
2012-01-04 15:15:00,28.25,28.27,28.23,28.26,358000.0,21.2187,21.2337,21.2036,21.2262,358000.0
2012-01-04 15:20:00,28.26,28.29,28.25,28.27,184400.0,21.2262,21.2487,21.2187,21.2337,184400.0
2012-01-04 15:25:00,28.27,28.28,28.24,28.27,338800.0,21.2337,21.2412,21.2111,21.2337,338800.0
2012-01-04 15:30:00,28.28,28.33,28.27,28.31,298500.0,21.2412,21.2787,21.2337,21.2637,298500.0
2012-01-04 15:35:00,28.32,28.36,28.31,28.34,243900.0,21.2712,21.3013,21.2637,21.2863,243900.0
2012-01-04 15:40:00,28.35,28.38,28.32,28.34,430400.0,21.2938,21.3163,21.2712,21.2863,430400.0
2012-01-04 15:45:00,28.34,28.34,28.27,28.3,772100.0,21.2863,21.2863,21.2337,21.2562,772100.0
2012-01-04 15:50:00,28.3,28.31,28.25,28.26,756100.0,21.2562,21.2637,21.2187,21.2262,756100.0
2012-01-04 15:55:00,28.26,28.27,28.16,28.17,1607600.0,21.2262,21.2337,21.1511,21.1586,1607600.0
2012-01-05 09:30:00,27.66,27.9,27.6,27.86,941400.0,20.7755,20.9558,20.7304,20.9257,941400.0
2012-01-05 09:35:00,27.85,27.88,27.73,27.82,553600.0,20.9182,20.9407,20.8281,20.8957,553600.0
2012-01-05 09:40:00,27.82,27.83,27.51,27.57,1034400.0,20.8957,20.9032,20.6628,20.7079,1034400.0
2012-01-05 09:45:00,27.58,27.67,27.47,27.66,957200.0,20.7154,20.783,20.6328,20.7755,957200.0
2012-01-05 09:50:00,27.65,27.78,27.64,27.76,578500.0,20.768,20.8656,20.7605,20.8506,578500.0
2012-01-05 09:55:00,27.77,27.9,27.77,27.88,1052800.0,20.8581,20.9558,20.8581,20.9407,1052800.0
2012-01-05 10:00:00,27.88,27.89,27.66,27.77,1035800.0,20.9407,20.9483,20.7755,20.8581,1035800.0
2012-01-05 10:05:00,27.77,27.87,27.72,27.85,527500.0,20.8581,20.9332,20.8206,20.9182,527500.0
2012-01-05 10:10:00,27.85,27.91,27.78,27.91,410100.0,20.9182,20.9633,20.8656,20.9633,410100.0
2012-01-05 10:15:00,27.92,27.99,27.89,27.96,670300.0,20.9708,21.0234,20.9483,21.0008,670300.0
2012-01-05 10:20:00,27.96,28.23,27.91,28.21,1158100.0,21.0008,21.2036,20.9633,21.1886,1158100.0
2012-01-05 10:25:00,28.21,28.23,28.13,28.14,1220000.0,21.1886,21.2036,21.1285,21.136,1220000.0
2012-01-05 10:30:00,28.14,28.24,28.12,28.13,1357500.0,21.136,21.2111,21.121,21.1285,1357500.0
2012-01-05 10:35:00,28.12,28.15,28.04,28.06,752300.0,21.121,21.1435,21.0609,21.0759,752300.0
2012-01-05 10:40:00,28.05,28.08,27.95,27.96,592200.0,21.0684,21.091,20.9933,21.0008,592200.0
2012-01-05 10:45:00,27.96,28.04,27.93,27.98,511300.0,21.0008,21.0609,20.9783,21.0159,511300.0
2012-01-05 10:50:00,27.99,28.02,27.92,27.95,523800.0,21.0234,21.0459,20.9708,20.9933,523800.0
2012-01-05 10:55:00,27.95,28.04,27.93,28.04,413900.0,20.9933,21.0609,20.9783,21.0609,413900.0
2012-01-05 11:00:00,28.03,28.08,28.0,28.06,357100.0,21.0534,21.091,21.0309,21.0759,357100.0
2012-01-05 11:05:00,28.06,28.08,28.02,28.02,247700.0,21.0759,21.091,21.0459,21.0459,247700.0
2012-01-05 11:10:00,28.03,28.07,28.01,28.01,229500.0,21.0534,21.0835,21.0384,21.0384,229500.0
2012-01-05 11:15:00,28.02,28.06,28.0,28.05,324000.0,21.0459,21.0759,21.0309,21.0684,324000.0
2012-01-05 11:20:00,28.05,28.23,28.05,28.23,683000.0,21.0684,21.2036,21.0684,21.2036,683000.0
2012-01-05 11:25:00,28.23,28.36,28.23,28.35,1214200.0,21.2036,21.3013,21.2036,21.2938,1214200.0
2012-01-05 11:30:00,28.35,28.39,28.31,28.38,767300.0,21.2938,21.3238,21.2637,21.3163,767300.0
2012-01-05 11:35:00,28.38,28.43,28.37,28.41,410400.0,21.3163,21.3539,21.3088,21.3388,410400.0
2012-01-05 11:40:00,28.42,28.44,28.4,28.44,378700.0,21.3463,21.3614,21.3313,21.3614,378700.0
2012-01-05 11:45:00,28.44,28.65,28.44,28.64,1315900.0,21.3614,21.5191,21.3614,21.5116,1315900.0
2012-01-05 11:50:00,28.64,28.65,28.5,28.5,692300.0,21.5116,21.5191,21.4064,21.4064,692300.0
2012-01-05 11:55:00,28.51,28.55,28.45,28.48,541200.0,21.4139,21.444,21.3689,21.3914,541200.0
2012-01-05 12:00:00,28.48,28.55,28.47,28.48,580500.0,21.3914,21.444,21.3839,21.3914,580500.0
2012-01-05 12:05:00,28.48,28.5,28.44,28.48,256200.0,21.3914,21.4064,21.3614,21.3914,256200.0
2012-01-05 12:10:00,28.48,28.57,28.48,28.51,324400.0,21.3914,21.459,21.3914,21.4139,324400.0
2012-01-05 12:15:00,28.51,28.59,28.51,28.54,576100.0,21.4139,21.474,21.4139,21.4365,576100.0
2012-01-05 12:20:00,28.55,28.59,28.46,28.57,488300.0,21.444,21.474,21.3764,21.459,488300.0
2012-01-05 12:25:00,28.58,28.59,28.52,28.53,509700.0,21.4665,21.474,21.4215,21.429,509700.0
2012-01-05 12:30:00,28.53,28.55,28.48,28.52,444800.0,21.429,21.444,21.3914,21.4215,444800.0
2012-01-05 12:35:00,28.52,28.54,28.46,28.48,280900.0,21.4215,21.4365,21.3764,21.3914,280900.0
2012-01-05 12:40:00,28.48,28.58,28.47,28.56,526700.0,21.3914,21.4665,21.3839,21.4515,526700.0
2012-01-05 12:45:00,28.57,28.71,28.57,28.7,862300.0,21.459,21.5642,21.459,21.5567,862300.0
2012-01-05 12:50:00,28.7,28.76,28.68,28.74,671000.0,21.5567,21.6017,21.5416,21.5867,671000.0
2012-01-05 12:55:00,28.74,28.86,28.72,28.86,880400.0,21.5867,21.6768,21.5717,21.6768,880400.0
2012-01-05 13:00:00,28.87,28.9,28.77,28.9,1015500.0,21.6843,21.7069,21.6092,21.7069,1015500.0
2012-01-05 13:05:00,28.89,28.91,28.79,28.82,540100.0,21.6994,21.7144,21.6243,21.6468,540100.0
2012-01-05 13:10:00,28.82,28.84,28.79,28.8,325900.0,21.6468,21.6618,21.6243,21.6318,325900.0
2012-01-05 13:15:00,28.8,28.82,28.78,28.79,318400.0,21.6318,21.6468,21.6167,21.6243,318400.0
2012-01-05 13:20:00,28.79,28.93,28.79,28.86,582700.0,21.6243,21.7294,21.6243,21.6768,582700.0
2012-01-05 13:25:00,28.86,29.0,28.86,28.99,1165400.0,21.6768,21.782,21.6768,21.7745,1165400.0
2012-01-05 13:30:00,28.98,29.05,28.97,29.02,889300.0,21.767,21.8195,21.7594,21.797,889300.0
2012-01-05 13:35:00,29.03,29.07,28.98,28.99,760200.0,21.8045,21.8346,21.767,21.7745,760200.0
2012-01-05 13:40:00,28.99,29.17,28.98,29.16,1085300.0,21.7745,21.9097,21.767,21.9022,1085300.0
2012-01-05 13:45:00,29.17,29.18,29.09,29.11,970700.0,21.9097,21.9172,21.8496,21.8646,970700.0
2012-01-05 13:50:00,29.11,29.13,29.06,29.08,506300.0,21.8646,21.8796,21.827,21.8421,506300.0
2012-01-05 13:55:00,29.08,29.09,28.99,29.0,478400.0,21.8421,21.8496,21.7745,21.782,478400.0
2012-01-05 14:00:00,29.0,29.01,28.94,28.97,681800.0,21.782,21.7895,21.7369,21.7594,681800.0
2012-01-05 14:05:00,28.97,29.0,28.91,28.95,758200.0,21.7594,21.782,21.7144,21.7444,758200.0
2012-01-05 14:10:00,28.95,28.96,28.89,28.89,626700.0,21.7444,21.7519,21.6994,21.6994,626700.0
2012-01-05 14:15:00,28.9,28.9,28.67,28.72,1256500.0,21.7069,21.7069,21.5341,21.5717,1256500.0
2012-01-05 14:20:00,28.71,28.78,28.71,28.78,772600.0,21.5642,21.6167,21.5642,21.6167,772600.0
2012-01-05 14:25:00,28.78,28.79,28.68,28.71,520800.0,21.6167,21.6243,21.5416,21.5642,520800.0
2012-01-05 14:30:00,28.72,28.75,28.66,28.67,392600.0,21.5717,21.5942,21.5266,21.5341,392600.0
2012-01-05 14:35:00,28.67,28.7,28.59,28.63,814300.0,21.5341,21.5567,21.474,21.5041,814300.0
2012-01-05 14:40:00,28.62,28.67,28.57,28.58,754500.0,21.4966,21.5341,21.459,21.4665,754500.0
2012-01-05 14:45:00,28.58,28.66,28.54,28.59,574500.0,21.4665,21.5266,21.4365,21.474,574500.0
2012-01-05 14:50:00,28.59,28.62,28.56,28.57,340500.0,21.474,21.4966,21.4515,21.459,340500.0
2012-01-05 14:55:00,28.57,28.6,28.53,28.53,495000.0,21.459,21.4815,21.429,21.429,495000.0
2012-01-05 15:00:00,28.53,28.6,28.5,28.59,631500.0,21.429,21.4815,21.4064,21.474,631500.0
2012-01-05 15:05:00,28.59,28.65,28.59,28.63,1302500.0,21.474,21.5191,21.474,21.5041,1302500.0
2012-01-05 15:10:00,28.63,28.63,28.41,28.41,853800.0,21.5041,21.5041,21.3388,21.3388,853800.0
2012-01-05 15:15:00,28.42,28.55,28.41,28.5,894900.0,21.3463,21.444,21.3388,21.4064,894900.0
2012-01-05 15:20:00,28.5,28.59,28.46,28.51,1046800.0,21.4064,21.474,21.3764,21.4139,1046800.0
2012-01-05 15:25:00,28.51,28.52,28.37,28.38,939800.0,21.4139,21.4215,21.3088,21.3163,939800.0
2012-01-05 15:30:00,28.37,28.41,28.2,28.22,1449800.0,21.3088,21.3388,21.1811,21.1961,1449800.0
2012-01-05 15:35:00,28.2,28.33,28.15,28.31,1111100.0,21.1811,21.2787,21.1435,21.2637,1111100.0
2012-01-05 15:40:00,28.31,28.47,28.31,28.44,1020600.0,21.2637,21.3839,21.2637,21.3614,1020600.0
2012-01-05 15:45:00,28.44,28.54,28.43,28.54,1180200.0,21.3614,21.4365,21.3539,21.4365,1180200.0
2012-01-05 15:50:00,28.53,28.58,28.47,28.55,1234000.0,21.429,21.4665,21.3839,21.444,1234000.0
2012-01-05 15:55:00,28.55,28.57,28.51,28.52,2212800.0,21.444,21.459,21.4139,21.4215,2212800.0
2012-01-06 09:30:00,28.7,28.79,28.38,28.38,1724900.0,21.5567,21.6243,21.3163,21.3163,1724900.0
2012-01-06 09:35:00,28.39,28.49,28.12,28.19,1401400.0,21.3238,21.3989,21.121,21.1736,1401400.0
2012-01-06 09:40:00,28.18,28.34,28.01,28.31,2218700.0,21.1661,21.2863,21.0384,21.2637,2218700.0
2012-01-06 09:45:00,28.32,28.47,28.3,28.42,1328400.0,21.2712,21.3839,21.2562,21.3463,1328400.0
2012-01-06 09:50:00,28.42,28.48,28.33,28.37,1452200.0,21.3463,21.3914,21.2787,21.3088,1452200.0
2012-01-06 09:55:00,28.37,28.52,28.3,28.43,1108300.0,21.3088,21.4215,21.2562,21.3539,1108300.0
2012-01-06 10:00:00,28.43,28.48,28.36,28.42,797800.0,21.3539,21.3914,21.3013,21.3463,797800.0
2012-01-06 10:05:00,28.42,28.44,28.3,28.36,1004800.0,21.3463,21.3614,21.2562,21.3013,1004800.0
2012-01-06 10:10:00,28.36,28.43,28.34,28.39,376800.0,21.3013,21.3539,21.2863,21.3238,376800.0
2012-01-06 10:15:00,28.39,28.49,28.39,28.4,575600.0,21.3238,21.3989,21.3238,21.3313,575600.0
2012-01-06 10:20:00,28.41,28.47,28.36,28.46,349600.0,21.3388,21.3839,21.3013,21.3764,349600.0
2012-01-06 10:25:00,28.47,28.5,28.39,28.47,384700.0,21.3839,21.4064,21.3238,21.3839,384700.0
2012-01-06 10:30:00,28.46,28.68,28.46,28.68,976900.0,21.3764,21.5416,21.3764,21.5416,976900.0
2012-01-06 10:35:00,28.67,28.71,28.62,28.7,676700.0,21.5341,21.5642,21.4966,21.5567,676700.0
2012-01-06 10:40:00,28.7,28.86,28.63,28.86,1183700.0,21.5567,21.6768,21.5041,21.6768,1183700.0
2012-01-06 10:45:00,28.85,29.04,28.85,29.03,1260300.0,21.6693,21.812,21.6693,21.8045,1260300.0
2012-01-06 10:50:00,29.03,29.06,28.88,28.93,1283600.0,21.8045,21.827,21.6919,21.7294,1283600.0
2012-01-06 10:55:00,28.93,28.94,28.77,28.8,697000.0,21.7294,21.7369,21.6092,21.6318,697000.0
2012-01-06 11:00:00,28.8,28.87,28.77,28.8,588100.0,21.6318,21.6843,21.6092,21.6318,588100.0
2012-01-06 11:05:00,28.8,29.0,28.79,28.93,578000.0,21.6318,21.782,21.6243,21.7294,578000.0
2012-01-06 11:10:00,28.93,28.94,28.82,28.84,371900.0,21.7294,21.7369,21.6468,21.6618,371900.0
2012-01-06 11:15:00,28.84,28.94,28.83,28.88,347500.0,21.6618,21.7369,21.6543,21.6919,347500.0
2012-01-06 11:20:00,28.88,28.89,28.8,28.81,261800.0,21.6919,21.6994,21.6318,21.6393,261800.0
2012-01-06 11:25:00,28.81,28.82,28.76,28.81,279900.0,21.6393,21.6468,21.6017,21.6393,279900.0
2012-01-06 11:30:00,28.82,28.84,28.76,28.83,313300.0,21.6468,21.6618,21.6017,21.6543,313300.0
2012-01-06 11:35:00,28.82,28.86,28.78,28.86,248700.0,21.6468,21.6768,21.6167,21.6768,248700.0
2012-01-06 11:40:00,28.85,28.86,28.79,28.84,314900.0,21.6693,21.6768,21.6243,21.6618,314900.0
2012-01-06 11:45:00,28.83,28.84,28.8,28.83,204400.0,21.6543,21.6618,21.6318,21.6543,204400.0
2012-01-06 11:50:00,28.83,28.86,28.74,28.77,327800.0,21.6543,21.6768,21.5867,21.6092,327800.0
2012-01-06 11:55:00,28.78,28.78,28.69,28.71,365100.0,21.6167,21.6167,21.5491,21.5642,365100.0
2012-01-06 12:00:00,28.71,28.71,28.55,28.6,497200.0,21.5642,21.5642,21.444,21.4815,497200.0
2012-01-06 12:05:00,28.6,28.62,28.48,28.48,407900.0,21.4815,21.4966,21.3914,21.3914,407900.0
2012-01-06 12:10:00,28.49,28.55,28.47,28.48,476600.0,21.3989,21.444,21.3839,21.3914,476600.0
2012-01-06 12:15:00,28.48,28.54,28.47,28.51,370000.0,21.3914,21.4365,21.3839,21.4139,370000.0
2012-01-06 12:20:00,28.52,28.59,28.5,28.52,295600.0,21.4215,21.474,21.4064,21.4215,295600.0
2012-01-06 12:25:00,28.53,28.57,28.5,28.51,163400.0,21.429,21.459,21.4064,21.4139,163400.0
2012-01-06 12:30:00,28.5,28.53,28.47,28.51,248300.0,21.4064,21.429,21.3839,21.4139,248300.0
2012-01-06 12:35:00,28.51,28.52,28.41,28.42,270800.0,21.4139,21.4215,21.3388,21.3463,270800.0
2012-01-06 12:40:00,28.43,28.43,28.26,28.35,585600.0,21.3539,21.3539,21.2262,21.2938,585600.0
2012-01-06 12:45:00,28.35,28.36,28.25,28.3,535000.0,21.2938,21.3013,21.2187,21.2562,535000.0
2012-01-06 12:50:00,28.3,28.39,28.29,28.38,334800.0,21.2562,21.3238,21.2487,21.3163,334800.0
2012-01-06 12:55:00,28.37,28.44,28.37,28.4,378900.0,21.3088,21.3614,21.3088,21.3313,378900.0
2012-01-06 13:00:00,28.41,28.5,28.4,28.5,348000.0,21.3388,21.4064,21.3313,21.4064,348000.0
2012-01-06 13:05:00,28.49,28.58,28.48,28.52,415100.0,21.3989,21.4665,21.3914,21.4215,415100.0
2012-01-06 13:10:00,28.51,28.52,28.37,28.37,294900.0,21.4139,21.4215,21.3088,21.3088,294900.0
2012-01-06 13:15:00,28.38,28.44,28.37,28.41,230200.0,21.3163,21.3614,21.3088,21.3388,230200.0
2012-01-06 13:20:00,28.41,28.42,28.33,28.39,282600.0,21.3388,21.3463,21.2787,21.3238,282600.0
2012-01-06 13:25:00,28.38,28.39,28.25,28.27,323800.0,21.3163,21.3238,21.2187,21.2337,323800.0
2012-01-06 13:30:00,28.27,28.36,28.25,28.34,635900.0,21.2337,21.3013,21.2187,21.2863,635900.0
2012-01-06 13:35:00,28.34,28.39,28.32,28.36,307200.0,21.2863,21.3238,21.2712,21.3013,307200.0
2012-01-06 13:40:00,28.36,28.44,28.36,28.43,285800.0,21.3013,21.3614,21.3013,21.3539,285800.0
2012-01-06 13:45:00,28.43,28.46,28.4,28.41,235500.0,21.3539,21.3764,21.3313,21.3388,235500.0
2012-01-06 13:50:00,28.41,28.49,28.4,28.46,245100.0,21.3388,21.3989,21.3313,21.3764,245100.0
2012-01-06 13:55:00,28.46,28.51,28.45,28.48,354700.0,21.3764,21.4139,21.3689,21.3914,354700.0
2012-01-06 14:00:00,28.49,28.52,28.48,28.5,365300.0,21.3989,21.4215,21.3914,21.4064,365300.0
2012-01-06 14:05:00,28.49,28.56,28.45,28.55,366100.0,21.3989,21.4515,21.3689,21.444,366100.0
2012-01-06 14:10:00,28.55,28.55,28.46,28.51,418400.0,21.444,21.444,21.3764,21.4139,418400.0
2012-01-06 14:15:00,28.52,28.6,28.51,28.59,451700.0,21.4215,21.4815,21.4139,21.474,451700.0
2012-01-06 14:20:00,28.58,28.66,28.58,28.63,406600.0,21.4665,21.5266,21.4665,21.5041,406600.0
2012-01-06 14:25:00,28.63,28.64,28.55,28.6,300600.0,21.5041,21.5116,21.444,21.4815,300600.0
2012-01-06 14:30:00,28.6,28.63,28.57,28.58,182800.0,21.4815,21.5041,21.459,21.4665,182800.0
2012-01-06 14:35:00,28.59,28.62,28.58,28.61,289900.0,21.474,21.4966,21.4665,21.4891,289900.0
2012-01-06 14:40:00,28.61,28.67,28.61,28.64,566100.0,21.4891,21.5341,21.4891,21.5116,566100.0
2012-01-06 14:45:00,28.65,28.68,28.59,28.64,623700.0,21.5191,21.5416,21.474,21.5116,623700.0
2012-01-06 14:50:00,28.64,28.66,28.62,28.63,306900.0,21.5116,21.5266,21.4966,21.5041,306900.0
2012-01-06 14:55:00,28.64,28.65,28.61,28.61,317400.0,21.5116,21.5191,21.4891,21.4891,317400.0
2012-01-06 15:00:00,28.61,28.67,28.6,28.67,277000.0,21.4891,21.5341,21.4815,21.5341,277000.0
2012-01-06 15:05:00,28.66,28.67,28.63,28.64,253400.0,21.5266,21.5341,21.5041,21.5116,253400.0
2012-01-06 15:10:00,28.65,28.68,28.64,28.67,558300.0,21.5191,21.5416,21.5116,21.5341,558300.0
2012-01-06 15:15:00,28.67,28.67,28.57,28.59,510000.0,21.5341,21.5341,21.459,21.474,510000.0
2012-01-06 15:20:00,28.58,28.62,28.56,28.62,258800.0,21.4665,21.4966,21.4515,21.4966,258800.0
2012-01-06 15:25:00,28.62,28.62,28.56,28.56,534700.0,21.4966,21.4966,21.4515,21.4515,534700.0
2012-01-06 15:30:00,28.56,28.6,28.54,28.59,390400.0,21.4515,21.4815,21.4365,21.474,390400.0
2012-01-06 15:35:00,28.58,28.64,28.58,28.6,575300.0,21.4665,21.5116,21.4665,21.4815,575300.0
2012-01-06 15:40:00,28.6,28.68,28.57,28.6,587100.0,21.4815,21.5416,21.459,21.4815,587100.0
2012-01-06 15:45:00,28.6,28.62,28.53,28.55,672200.0,21.4815,21.4966,21.429,21.444,672200.0
2012-01-06 15:50:00,28.55,28.58,28.52,28.57,855600.0,21.444,21.4665,21.4215,21.459,855600.0
2012-01-06 15:55:00,28.58,28.58,28.51,28.56,2472700.0,21.4665,21.4665,21.4139,21.4515,2472700.0
2012-01-09 09:30:00,28.78,28.9,28.65,28.79,1001500.0,21.6167,21.7069,21.5191,21.6243,1001500.0
2012-01-09 09:35:00,28.8,28.85,28.7,28.76,678200.0,21.6318,21.6693,21.5567,21.6017,678200.0
2012-01-09 09:40:00,28.76,28.78,28.68,28.71,599900.0,21.6017,21.6167,21.5416,21.5642,599900.0
2012-01-09 09:45:00,28.71,28.85,28.7,28.81,704400.0,21.5642,21.6693,21.5567,21.6393,704400.0
2012-01-09 09:50:00,28.81,28.95,28.8,28.92,1049000.0,21.6393,21.7444,21.6318,21.7219,1049000.0
2012-01-09 09:55:00,28.93,29.02,28.88,28.98,1005800.0,21.7294,21.797,21.6919,21.767,1005800.0
2012-01-09 10:00:00,28.98,29.0,28.76,28.96,1127800.0,21.767,21.782,21.6017,21.7519,1127800.0
2012-01-09 10:05:00,28.96,29.0,28.89,29.0,714100.0,21.7519,21.782,21.6994,21.782,714100.0
2012-01-09 10:10:00,29.0,29.23,29.0,29.18,1528000.0,21.782,21.9547,21.782,21.9172,1528000.0
2012-01-09 10:15:00,29.18,29.23,29.15,29.16,893800.0,21.9172,21.9547,21.8946,21.9022,893800.0
2012-01-09 10:20:00,29.17,29.26,29.16,29.23,851500.0,21.9097,21.9773,21.9022,21.9547,851500.0
2012-01-09 10:25:00,29.23,29.37,29.21,29.36,924300.0,21.9547,22.0599,21.9397,22.0524,924300.0
2012-01-09 10:30:00,29.36,29.38,29.2,29.2,784800.0,22.0524,22.0674,21.9322,21.9322,784800.0
2012-01-09 10:35:00,29.21,29.27,29.16,29.19,587800.0,21.9397,21.9848,21.9022,21.9247,587800.0
2012-01-09 10:40:00,29.19,29.21,29.07,29.07,631500.0,21.9247,21.9397,21.8346,21.8346,631500.0
2012-01-09 10:45:00,29.07,29.13,29.03,29.09,697400.0,21.8346,21.8796,21.8045,21.8496,697400.0
2012-01-09 10:50:00,29.09,29.11,28.99,29.05,680100.0,21.8496,21.8646,21.7745,21.8195,680100.0
2012-01-09 10:55:00,29.05,29.05,28.96,29.0,372700.0,21.8195,21.8195,21.7519,21.782,372700.0
2012-01-09 11:00:00,29.0,29.03,28.96,28.98,386500.0,21.782,21.8045,21.7519,21.767,386500.0
2012-01-09 11:05:00,28.98,28.99,28.8,28.85,755800.0,21.767,21.7745,21.6318,21.6693,755800.0
2012-01-09 11:10:00,28.85,28.91,28.78,28.86,411400.0,21.6693,21.7144,21.6167,21.6768,411400.0
2012-01-09 11:15:00,28.86,28.91,28.81,28.83,336900.0,21.6768,21.7144,21.6393,21.6543,336900.0
2012-01-09 11:20:00,28.83,29.02,28.83,29.0,504100.0,21.6543,21.797,21.6543,21.782,504100.0
2012-01-09 11:25:00,29.0,29.09,29.0,29.01,364800.0,21.782,21.8496,21.782,21.7895,364800.0
2012-01-09 11:30:00,29.02,29.04,28.92,28.93,284300.0,21.797,21.812,21.7219,21.7294,284300.0
2012-01-09 11:35:00,28.93,29.0,28.9,28.99,197600.0,21.7294,21.782,21.7069,21.7745,197600.0
2012-01-09 11:40:00,28.99,29.03,28.92,29.02,268500.0,21.7745,21.8045,21.7219,21.797,268500.0
2012-01-09 11:45:00,29.01,29.03,28.94,28.95,170200.0,21.7895,21.8045,21.7369,21.7444,170200.0
2012-01-09 11:50:00,28.96,28.98,28.94,28.94,118700.0,21.7519,21.767,21.7369,21.7369,118700.0
2012-01-09 11:55:00,28.95,28.98,28.91,28.92,268000.0,21.7444,21.767,21.7144,21.7219,268000.0
2012-01-09 12:00:00,28.92,28.96,28.91,28.92,365700.0,21.7219,21.7519,21.7144,21.7219,365700.0
2012-01-09 12:05:00,28.92,28.95,28.9,28.92,271300.0,21.7219,21.7444,21.7069,21.7219,271300.0
2012-01-09 12:10:00,28.92,28.95,28.91,28.92,129100.0,21.7219,21.7444,21.7144,21.7219,129100.0
2012-01-09 12:15:00,28.93,28.94,28.91,28.93,132000.0,21.7294,21.7369,21.7144,21.7294,132000.0
2012-01-09 12:20:00,28.94,28.94,28.9,28.92,139800.0,21.7369,21.7369,21.7069,21.7219,139800.0
2012-01-09 12:25:00,28.93,28.99,28.91,28.96,224900.0,21.7294,21.7745,21.7144,21.7519,224900.0
2012-01-09 12:30:00,28.96,29.0,28.93,28.98,212500.0,21.7519,21.782,21.7294,21.767,212500.0
2012-01-09 12:35:00,28.97,28.99,28.96,28.97,75800.0,21.7594,21.7745,21.7519,21.7594,75800.0
2012-01-09 12:40:00,28.97,28.98,28.94,28.97,204400.0,21.7594,21.767,21.7369,21.7594,204400.0
2012-01-09 12:45:00,28.97,29.0,28.96,28.98,141000.0,21.7594,21.782,21.7519,21.767,141000.0
2012-01-09 12:50:00,28.98,28.99,28.98,28.99,42600.0,21.767,21.7745,21.767,21.7745,42600.0
2012-01-09 12:55:00,28.99,28.99,28.93,28.95,231000.0,21.7745,21.7745,21.7294,21.7444,231000.0
2012-01-09 13:00:00,28.95,29.09,28.95,29.03,511800.0,21.7444,21.8496,21.7444,21.8045,511800.0
2012-01-09 13:05:00,29.04,29.09,29.03,29.09,208300.0,21.812,21.8496,21.8045,21.8496,208300.0
2012-01-09 13:10:00,29.08,29.1,29.03,29.06,223600.0,21.8421,21.8571,21.8045,21.827,223600.0
2012-01-09 13:15:00,29.07,29.08,29.02,29.02,163400.0,21.8346,21.8421,21.797,21.797,163400.0
2012-01-09 13:20:00,29.02,29.03,29.0,29.02,156500.0,21.797,21.8045,21.782,21.797,156500.0
2012-01-09 13:25:00,29.02,29.07,29.01,29.05,83900.0,21.797,21.8346,21.7895,21.8195,83900.0
2012-01-09 13:30:00,29.05,29.06,29.02,29.04,93300.0,21.8195,21.827,21.797,21.812,93300.0
2012-01-09 13:35:00,29.03,29.04,29.0,29.01,119400.0,21.8045,21.812,21.782,21.7895,119400.0
2012-01-09 13:40:00,29.01,29.06,29.01,29.02,107200.0,21.7895,21.827,21.7895,21.797,107200.0
2012-01-09 13:45:00,29.02,29.09,29.01,29.09,152800.0,21.797,21.8496,21.7895,21.8496,152800.0
2012-01-09 13:50:00,29.09,29.09,29.07,29.08,133800.0,21.8496,21.8496,21.8346,21.8421,133800.0
2012-01-09 13:55:00,29.07,29.09,29.06,29.08,83600.0,21.8346,21.8496,21.827,21.8421,83600.0
2012-01-09 14:00:00,29.09,29.1,29.06,29.07,167200.0,21.8496,21.8571,21.827,21.8346,167200.0
2012-01-09 14:05:00,29.07,29.1,29.06,29.06,158200.0,21.8346,21.8571,21.827,21.827,158200.0
2012-01-09 14:10:00,29.06,29.08,29.03,29.04,445000.0,21.827,21.8421,21.8045,21.812,445000.0
2012-01-09 14:15:00,29.05,29.12,29.04,29.06,382300.0,21.8195,21.8721,21.812,21.827,382300.0
2012-01-09 14:20:00,29.05,29.11,29.05,29.08,162000.0,21.8195,21.8646,21.8195,21.8421,162000.0
2012-01-09 14:25:00,29.08,29.11,29.06,29.06,125600.0,21.8421,21.8646,21.827,21.827,125600.0
2012-01-09 14:30:00,29.06,29.1,29.05,29.08,291600.0,21.827,21.8571,21.8195,21.8421,291600.0
2012-01-09 14:35:00,29.08,29.08,29.05,29.06,203300.0,21.8421,21.8421,21.8195,21.827,203300.0
2012-01-09 14:40:00,29.06,29.09,29.06,29.07,129700.0,21.827,21.8496,21.827,21.8346,129700.0
2012-01-09 14:45:00,29.07,29.08,28.95,29.01,767200.0,21.8346,21.8421,21.7444,21.7895,767200.0
2012-01-09 14:50:00,29.02,29.05,28.98,28.98,473700.0,21.797,21.8195,21.767,21.767,473700.0
2012-01-09 14:55:00,28.99,28.99,28.94,28.95,366100.0,21.7745,21.7745,21.7369,21.7444,366100.0
2012-01-09 15:00:00,28.95,29.03,28.95,29.0,384000.0,21.7444,21.8045,21.7444,21.782,384000.0
2012-01-09 15:05:00,29.01,29.06,29.0,29.05,179000.0,21.7895,21.827,21.782,21.8195,179000.0
2012-01-09 15:10:00,29.05,29.09,29.01,29.06,283100.0,21.8195,21.8496,21.7895,21.827,283100.0
2012-01-09 15:15:00,29.07,29.08,29.01,29.02,368900.0,21.8346,21.8421,21.7895,21.797,368900.0
2012-01-09 15:20:00,29.02,29.05,28.98,29.0,259300.0,21.797,21.8195,21.767,21.782,259300.0
2012-01-09 15:25:00,29.0,29.05,28.99,29.01,247100.0,21.782,21.8195,21.7745,21.7895,247100.0
2012-01-09 15:30:00,29.02,29.05,29.01,29.03,168700.0,21.797,21.8195,21.7895,21.8045,168700.0
2012-01-09 15:35:00,29.03,29.05,29.02,29.05,278100.0,21.8045,21.8195,21.797,21.8195,278100.0
2012-01-09 15:40:00,29.05,29.11,29.04,29.08,459800.0,21.8195,21.8646,21.812,21.8421,459800.0
2012-01-09 15:45:00,29.09,29.12,29.06,29.1,509800.0,21.8496,21.8721,21.827,21.8571,509800.0
2012-01-09 15:50:00,29.09,29.11,29.05,29.05,763800.0,21.8496,21.8646,21.8195,21.8195,763800.0
2012-01-09 15:55:00,29.05,29.1,29.04,29.07,1950800.0,21.8195,21.8571,21.812,21.8346,1950800.0
2012-01-10 09:30:00,29.8,30.0,29.74,29.95,3400700.0,22.3829,22.5331,22.3378,22.4955,3400700.0
2012-01-10 09:35:00,29.95,30.14,29.92,29.96,1949100.0,22.4955,22.6382,22.473,22.503,1949100.0
2012-01-10 09:40:00,29.96,30.01,29.78,29.93,1966900.0,22.503,22.5406,22.3678,22.4805,1966900.0
2012-01-10 09:45:00,29.93,29.97,29.83,29.87,1228800.0,22.4805,22.5106,22.4054,22.4354,1228800.0
2012-01-10 09:50:00,29.86,29.97,29.82,29.84,1199800.0,22.4279,22.5106,22.3979,22.4129,1199800.0
2012-01-10 09:55:00,29.84,29.95,29.82,29.94,692700.0,22.4129,22.4955,22.3979,22.488,692700.0
2012-01-10 10:00:00,29.94,30.02,29.94,30.0,874900.0,22.488,22.5481,22.488,22.5331,874900.0
2012-01-10 10:05:00,30.0,30.07,29.94,30.05,935600.0,22.5331,22.5857,22.488,22.5706,935600.0
2012-01-10 10:10:00,30.06,30.06,29.96,30.01,878100.0,22.5782,22.5782,22.503,22.5406,878100.0
2012-01-10 10:15:00,29.99,30.05,29.97,30.01,516800.0,22.5256,22.5706,22.5106,22.5406,516800.0
2012-01-10 10:20:00,30.0,30.05,29.94,30.04,1255100.0,22.5331,22.5706,22.488,22.5631,1255100.0
2012-01-10 10:25:00,30.04,30.12,30.02,30.05,1190900.0,22.5631,22.6232,22.5481,22.5706,1190900.0
2012-01-10 10:30:00,30.04,30.09,29.96,29.97,551100.0,22.5631,22.6007,22.503,22.5106,551100.0
2012-01-10 10:35:00,29.97,30.09,29.97,29.98,450800.0,22.5106,22.6007,22.5106,22.5181,450800.0
2012-01-10 10:40:00,29.99,30.03,29.97,29.99,279700.0,22.5256,22.5556,22.5106,22.5256,279700.0
2012-01-10 10:45:00,29.98,30.01,29.94,29.97,513300.0,22.5181,22.5406,22.488,22.5106,513300.0
2012-01-10 10:50:00,29.96,29.99,29.92,29.92,533400.0,22.503,22.5256,22.473,22.473,533400.0
2012-01-10 10:55:00,29.92,29.93,29.87,29.91,582800.0,22.473,22.4805,22.4354,22.4655,582800.0
2012-01-10 11:00:00,29.91,29.92,29.77,29.79,945100.0,22.4655,22.473,22.3603,22.3754,945100.0
2012-01-10 11:05:00,29.78,29.89,29.74,29.88,874300.0,22.3678,22.4505,22.3378,22.443,874300.0
2012-01-10 11:10:00,29.88,29.91,29.81,29.88,507400.0,22.443,22.4655,22.3904,22.443,507400.0
2012-01-10 11:15:00,29.89,29.9,29.85,29.86,280100.0,22.4505,22.458,22.4204,22.4279,280100.0
2012-01-10 11:20:00,29.85,29.92,29.85,29.89,302000.0,22.4204,22.473,22.4204,22.4505,302000.0
2012-01-10 11:25:00,29.89,29.93,29.87,29.87,233300.0,22.4505,22.4805,22.4354,22.4354,233300.0
2012-01-10 11:30:00,29.87,29.92,29.86,29.9,207300.0,22.4354,22.473,22.4279,22.458,207300.0
2012-01-10 11:35:00,29.9,29.91,29.85,29.89,216500.0,22.458,22.4655,22.4204,22.4505,216500.0
2012-01-10 11:40:00,29.89,29.92,29.86,29.91,246300.0,22.4505,22.473,22.4279,22.4655,246300.0
2012-01-10 11:45:00,29.91,29.93,29.88,29.9,188200.0,22.4655,22.4805,22.443,22.458,188200.0
2012-01-10 11:50:00,29.89,29.96,29.89,29.96,282500.0,22.4505,22.503,22.4505,22.503,282500.0
2012-01-10 11:55:00,29.96,29.98,29.91,29.94,289800.0,22.503,22.5181,22.4655,22.488,289800.0
2012-01-10 12:00:00,29.94,29.94,29.86,29.87,210600.0,22.488,22.488,22.4279,22.4354,210600.0
2012-01-10 12:05:00,29.88,29.92,29.87,29.91,130700.0,22.443,22.473,22.4354,22.4655,130700.0
2012-01-10 12:10:00,29.92,29.93,29.84,29.85,335300.0,22.473,22.4805,22.4129,22.4204,335300.0
2012-01-10 12:15:00,29.85,29.86,29.83,29.84,370000.0,22.4204,22.4279,22.4054,22.4129,370000.0
2012-01-10 12:20:00,29.85,29.85,29.77,29.78,588800.0,22.4204,22.4204,22.3603,22.3678,588800.0
2012-01-10 12:25:00,29.78,29.79,29.66,29.75,781700.0,22.3678,22.3754,22.2777,22.3453,781700.0
2012-01-10 12:30:00,29.74,29.8,29.73,29.74,310600.0,22.3378,22.3829,22.3303,22.3378,310600.0
2012-01-10 12:35:00,29.74,29.79,29.74,29.76,355200.0,22.3378,22.3754,22.3378,22.3528,355200.0
2012-01-10 12:40:00,29.76,29.77,29.72,29.75,193100.0,22.3528,22.3603,22.3228,22.3453,193100.0
2012-01-10 12:45:00,29.75,29.79,29.74,29.78,215100.0,22.3453,22.3754,22.3378,22.3678,215100.0
2012-01-10 12:50:00,29.78,29.82,29.78,29.81,257600.0,22.3678,22.3979,22.3678,22.3904,257600.0
2012-01-10 12:55:00,29.82,29.84,29.81,29.83,237800.0,22.3979,22.4129,22.3904,22.4054,237800.0
2012-01-10 13:00:00,29.83,29.84,29.81,29.82,374400.0,22.4054,22.4129,22.3904,22.3979,374400.0
2012-01-10 13:05:00,29.83,29.84,29.81,29.82,175400.0,22.4054,22.4129,22.3904,22.3979,175400.0
2012-01-10 13:10:00,29.82,29.84,29.8,29.8,219400.0,22.3979,22.4129,22.3829,22.3829,219400.0
2012-01-10 13:15:00,29.81,29.88,29.8,29.86,530800.0,22.3904,22.443,22.3829,22.4279,530800.0
2012-01-10 13:20:00,29.86,29.89,29.84,29.88,277600.0,22.4279,22.4505,22.4129,22.443,277600.0
2012-01-10 13:25:00,29.87,29.9,29.85,29.89,304600.0,22.4354,22.458,22.4204,22.4505,304600.0
2012-01-10 13:30:00,29.89,29.94,29.87,29.92,418100.0,22.4505,22.488,22.4354,22.473,418100.0
2012-01-10 13:35:00,29.92,29.95,29.89,29.94,590500.0,22.473,22.4955,22.4505,22.488,590500.0
2012-01-10 13:40:00,29.95,29.95,29.94,29.95,84200.0,22.4955,22.4955,22.488,22.4955,84200.0
2012-01-10 13:45:00,29.95,29.95,29.91,29.92,288200.0,22.4955,22.4955,22.4655,22.473,288200.0
2012-01-10 13:50:00,29.92,29.95,29.91,29.92,266500.0,22.473,22.4955,22.4655,22.473,266500.0
2012-01-10 13:55:00,29.92,29.96,29.91,29.93,255600.0,22.473,22.503,22.4655,22.4805,255600.0
2012-01-10 14:00:00,29.93,29.94,29.9,29.91,340900.0,22.4805,22.488,22.458,22.4655,340900.0
2012-01-10 14:05:00,29.91,29.94,29.88,29.88,356700.0,22.4655,22.488,22.443,22.443,356700.0
2012-01-10 14:10:00,29.88,29.93,29.88,29.91,283900.0,22.443,22.4805,22.443,22.4655,283900.0
2012-01-10 14:15:00,29.91,29.98,29.91,29.97,504500.0,22.4655,22.5181,22.4655,22.5106,504500.0
2012-01-10 14:20:00,29.96,29.99,29.95,29.96,442900.0,22.503,22.5256,22.4955,22.503,442900.0
2012-01-10 14:25:00,29.96,29.97,29.92,29.92,208300.0,22.503,22.5106,22.473,22.473,208300.0
2012-01-10 14:30:00,29.92,30.0,29.92,29.98,247600.0,22.473,22.5331,22.473,22.5181,247600.0
2012-01-10 14:35:00,29.99,30.0,29.97,29.99,222000.0,22.5256,22.5331,22.5106,22.5256,222000.0
2012-01-10 14:40:00,29.99,30.04,29.98,30.02,678700.0,22.5256,22.5631,22.5181,22.5481,678700.0
2012-01-10 14:45:00,30.02,30.03,29.98,30.02,486400.0,22.5481,22.5556,22.5181,22.5481,486400.0
2012-01-10 14:50:00,30.02,30.03,29.96,29.97,280400.0,22.5481,22.5556,22.503,22.5106,280400.0
2012-01-10 14:55:00,29.98,30.0,29.94,29.97,423400.0,22.5181,22.5331,22.488,22.5106,423400.0
2012-01-10 15:00:00,29.98,30.0,29.96,30.0,268500.0,22.5181,22.5331,22.503,22.5331,268500.0
2012-01-10 15:05:00,30.0,30.0,29.93,29.98,366000.0,22.5331,22.5331,22.4805,22.5181,366000.0
2012-01-10 15:10:00,29.97,29.98,29.91,29.93,391800.0,22.5106,22.5181,22.4655,22.4805,391800.0
2012-01-10 15:15:00,29.94,29.94,29.9,29.92,378000.0,22.488,22.488,22.458,22.473,378000.0
2012-01-10 15:20:00,29.92,29.94,29.9,29.93,340200.0,22.473,22.488,22.458,22.4805,340200.0
2012-01-10 15:25:00,29.92,29.98,29.91,29.97,370600.0,22.473,22.5181,22.4655,22.5106,370600.0
2012-01-10 15:30:00,29.96,29.99,29.93,29.96,568800.0,22.503,22.5256,22.4805,22.503,568800.0
2012-01-10 15:35:00,29.96,29.96,29.9,29.93,498700.0,22.503,22.503,22.458,22.4805,498700.0
2012-01-10 15:40:00,29.94,29.96,29.9,29.95,506600.0,22.488,22.503,22.458,22.4955,506600.0
2012-01-10 15:45:00,29.95,29.97,29.94,29.96,686600.0,22.4955,22.5106,22.488,22.503,686600.0
2012-01-10 15:50:00,29.96,29.99,29.93,29.97,1067100.0,22.503,22.5256,22.4805,22.5106,1067100.0
2012-01-10 15:55:00,29.96,30.0,29.95,29.99,1910000.0,22.503,22.5331,22.4955,22.5256,1910000.0
2012-01-11 09:30:00,29.78,29.99,29.74,29.94,1532600.0,22.3678,22.5256,22.3378,22.488,1532600.0
2012-01-11 09:35:00,29.94,30.14,29.9,30.13,1494100.0,22.488,22.6382,22.458,22.6307,1494100.0
2012-01-11 09:40:00,30.12,30.29,30.1,30.28,1520200.0,22.6232,22.7509,22.6082,22.7434,1520200.0
2012-01-11 09:45:00,30.28,30.45,30.28,30.42,1914500.0,22.7434,22.8711,22.7434,22.8485,1914500.0
2012-01-11 09:50:00,30.41,30.58,30.4,30.5,2215800.0,22.841,22.9687,22.8335,22.9086,2215800.0
2012-01-11 09:55:00,30.48,30.53,30.42,30.43,1293900.0,22.8936,22.9312,22.8485,22.8561,1293900.0
2012-01-11 10:00:00,30.43,30.44,30.16,30.21,2119200.0,22.8561,22.8636,22.6533,22.6908,2119200.0
2012-01-11 10:05:00,30.2,30.35,30.18,30.32,1300200.0,22.6833,22.796,22.6683,22.7734,1300200.0
2012-01-11 10:10:00,30.32,30.38,30.31,30.32,856400.0,22.7734,22.8185,22.7659,22.7734,856400.0
2012-01-11 10:15:00,30.33,30.43,30.33,30.38,732600.0,22.7809,22.8561,22.7809,22.8185,732600.0
2012-01-11 10:20:00,30.38,30.54,30.37,30.51,1167400.0,22.8185,22.9387,22.811,22.9161,1167400.0
2012-01-11 10:25:00,30.51,30.54,30.5,30.53,773900.0,22.9161,22.9387,22.9086,22.9312,773900.0
2012-01-11 10:30:00,30.52,30.54,30.48,30.52,1571500.0,22.9237,22.9387,22.8936,22.9237,1571500.0
2012-01-11 10:35:00,30.52,30.65,30.5,30.65,1254700.0,22.9237,23.0213,22.9086,23.0213,1254700.0
2012-01-11 10:40:00,30.64,30.68,30.58,30.65,914800.0,23.0138,23.0438,22.9687,23.0213,914800.0
2012-01-11 10:45:00,30.65,30.75,30.64,30.74,794000.0,23.0213,23.0964,23.0138,23.0889,794000.0
2012-01-11 10:50:00,30.74,30.77,30.6,30.68,1015100.0,23.0889,23.1114,22.9837,23.0438,1015100.0
2012-01-11 10:55:00,30.68,30.68,30.59,30.61,616900.0,23.0438,23.0438,22.9762,22.9913,616900.0
2012-01-11 11:00:00,30.61,30.64,30.56,30.57,634100.0,22.9913,23.0138,22.9537,22.9612,634100.0
2012-01-11 11:05:00,30.57,30.64,30.57,30.58,675900.0,22.9612,23.0138,22.9612,22.9687,675900.0
2012-01-11 11:10:00,30.58,30.63,30.58,30.61,258300.0,22.9687,23.0063,22.9687,22.9913,258300.0
2012-01-11 11:15:00,30.62,30.75,30.61,30.71,532300.0,22.9988,23.0964,22.9913,23.0664,532300.0
2012-01-11 11:20:00,30.7,30.75,30.66,30.74,509100.0,23.0589,23.0964,23.0288,23.0889,509100.0
2012-01-11 11:25:00,30.74,30.78,30.71,30.71,715600.0,23.0889,23.1189,23.0664,23.0664,715600.0
2012-01-11 11:30:00,30.72,30.86,30.71,30.81,1490500.0,23.0739,23.179,23.0664,23.1415,1490500.0
2012-01-11 11:35:00,30.81,30.88,30.79,30.86,757500.0,23.1415,23.1941,23.1265,23.179,757500.0
2012-01-11 11:40:00,30.87,30.88,30.84,30.84,835000.0,23.1865,23.1941,23.164,23.164,835000.0
2012-01-11 11:45:00,30.85,30.87,30.83,30.85,772000.0,23.1715,23.1865,23.1565,23.1715,772000.0
2012-01-11 11:50:00,30.85,30.88,30.82,30.82,620300.0,23.1715,23.1941,23.149,23.149,620300.0
2012-01-11 11:55:00,30.82,30.86,30.82,30.84,321900.0,23.149,23.179,23.149,23.164,321900.0
2012-01-11 12:00:00,30.84,30.92,30.84,30.87,829700.0,23.164,23.2241,23.164,23.1865,829700.0
2012-01-11 12:05:00,30.88,30.94,30.85,30.92,754800.0,23.1941,23.2391,23.1715,23.2241,754800.0
2012-01-11 12:10:00,30.93,30.97,30.92,30.95,639100.0,23.2316,23.2617,23.2241,23.2466,639100.0
2012-01-11 12:15:00,30.95,30.98,30.94,30.98,563300.0,23.2466,23.2692,23.2391,23.2692,563300.0
2012-01-11 12:20:00,30.97,31.06,30.96,31.04,1457700.0,23.2617,23.3293,23.2541,23.3142,1457700.0
2012-01-11 12:25:00,31.04,31.05,30.98,31.03,851700.0,23.3142,23.3217,23.2692,23.3067,851700.0
2012-01-11 12:30:00,31.02,31.11,31.0,31.11,818600.0,23.2992,23.3668,23.2842,23.3668,818600.0
2012-01-11 12:35:00,31.11,31.15,31.09,31.14,779200.0,23.3668,23.3969,23.3518,23.3893,779200.0
2012-01-11 12:40:00,31.15,31.15,31.12,31.14,574800.0,23.3969,23.3969,23.3743,23.3893,574800.0
2012-01-11 12:45:00,31.14,31.22,31.13,31.16,1065600.0,23.3893,23.4494,23.3818,23.4044,1065600.0
2012-01-11 12:50:00,31.16,31.17,31.14,31.14,361900.0,23.4044,23.4119,23.3893,23.3893,361900.0
2012-01-11 12:55:00,31.14,31.21,31.14,31.19,396800.0,23.3893,23.4419,23.3893,23.4269,396800.0
2012-01-11 13:00:00,31.19,31.24,31.19,31.21,618400.0,23.4269,23.4645,23.4269,23.4419,618400.0
2012-01-11 13:05:00,31.21,31.25,31.19,31.25,625300.0,23.4419,23.472,23.4269,23.472,625300.0
2012-01-11 13:10:00,31.25,31.28,31.24,31.26,1022600.0,23.472,23.4945,23.4645,23.4795,1022600.0
2012-01-11 13:15:00,31.26,31.28,31.24,31.25,534400.0,23.4795,23.4945,23.4645,23.472,534400.0
2012-01-11 13:20:00,31.25,31.28,31.22,31.25,706800.0,23.472,23.4945,23.4494,23.472,706800.0
2012-01-11 13:25:00,31.25,31.27,31.24,31.27,385900.0,23.472,23.487,23.4645,23.487,385900.0
2012-01-11 13:30:00,31.28,31.29,31.26,31.26,389000.0,23.4945,23.502,23.4795,23.4795,389000.0
2012-01-11 13:35:00,31.26,31.36,31.24,31.34,728700.0,23.4795,23.5546,23.4645,23.5396,728700.0
2012-01-11 13:40:00,31.34,31.36,31.28,31.3,829600.0,23.5396,23.5546,23.4945,23.5095,829600.0
2012-01-11 13:45:00,31.31,31.35,31.29,31.34,579500.0,23.517,23.5471,23.502,23.5396,579500.0
2012-01-11 13:50:00,31.34,31.38,31.31,31.32,585100.0,23.5396,23.5696,23.517,23.5245,585100.0
2012-01-11 13:55:00,31.32,31.33,31.2,31.23,1122200.0,23.5245,23.5321,23.4344,23.4569,1122200.0
2012-01-11 14:00:00,31.23,31.28,31.19,31.19,961100.0,23.4569,23.4945,23.4269,23.4269,961100.0
2012-01-11 14:05:00,31.19,31.21,31.1,31.11,1190800.0,23.4269,23.4419,23.3593,23.3668,1190800.0
2012-01-11 14:10:00,31.1,31.21,31.1,31.2,782000.0,23.3593,23.4419,23.3593,23.4344,782000.0
2012-01-11 14:15:00,31.21,31.22,31.12,31.17,547700.0,23.4419,23.4494,23.3743,23.4119,547700.0
2012-01-11 14:20:00,31.17,31.18,31.05,31.08,781900.0,23.4119,23.4194,23.3217,23.3443,781900.0
2012-01-11 14:25:00,31.08,31.12,31.07,31.08,518600.0,23.3443,23.3743,23.3368,23.3443,518600.0
2012-01-11 14:30:00,31.08,31.13,31.05,31.08,630700.0,23.3443,23.3818,23.3217,23.3443,630700.0
2012-01-11 14:35:00,31.07,31.13,31.05,31.09,1486600.0,23.3368,23.3818,23.3217,23.3518,1486600.0
2012-01-11 14:40:00,31.09,31.16,31.06,31.14,537200.0,23.3518,23.4044,23.3293,23.3893,537200.0
2012-01-11 14:45:00,31.13,31.16,31.11,31.15,351900.0,23.3818,23.4044,23.3668,23.3969,351900.0
2012-01-11 14:50:00,31.15,31.19,31.12,31.12,497500.0,23.3969,23.4269,23.3743,23.3743,497500.0
2012-01-11 14:55:00,31.12,31.19,31.12,31.14,506900.0,23.3743,23.4269,23.3743,23.3893,506900.0
2012-01-11 15:00:00,31.14,31.25,31.14,31.23,712500.0,23.3893,23.472,23.3893,23.4569,712500.0
2012-01-11 15:05:00,31.24,31.31,31.23,31.26,942100.0,23.4645,23.517,23.4569,23.4795,942100.0
2012-01-11 15:10:00,31.26,31.32,31.26,31.32,587800.0,23.4795,23.5245,23.4795,23.5245,587800.0
2012-01-11 15:15:00,31.32,31.37,31.31,31.36,519600.0,23.5245,23.5621,23.517,23.5546,519600.0
2012-01-11 15:20:00,31.36,31.41,31.36,31.4,555700.0,23.5546,23.5921,23.5546,23.5846,555700.0
2012-01-11 15:25:00,31.4,31.45,31.36,31.37,1176700.0,23.5846,23.6222,23.5546,23.5621,1176700.0
2012-01-11 15:30:00,31.37,31.4,31.25,31.28,1112900.0,23.5621,23.5846,23.472,23.4945,1112900.0
2012-01-11 15:35:00,31.28,31.29,31.23,31.27,895900.0,23.4945,23.502,23.4569,23.487,895900.0
2012-01-11 15:40:00,31.28,31.33,31.25,31.26,883400.0,23.4945,23.5321,23.472,23.4795,883400.0
2012-01-11 15:45:00,31.26,31.3,31.23,31.23,879400.0,23.4795,23.5095,23.4569,23.4569,879400.0
2012-01-11 15:50:00,31.23,31.29,31.23,31.25,1185700.0,23.4569,23.502,23.4569,23.472,1185700.0
2012-01-11 15:55:00,31.25,31.26,31.2,31.26,2179300.0,23.472,23.4795,23.4344,23.4795,2179300.0
2012-01-12 09:30:00,31.84,32.09,31.7,32.04,4505000.0,23.9151,24.1029,23.81,24.0653,4505000.0
2012-01-12 09:35:00,32.05,32.08,31.69,31.75,2706900.0,24.0728,24.0954,23.8024,23.8475,2706900.0
2012-01-12 09:40:00,31.75,31.84,31.66,31.66,2102100.0,23.8475,23.9151,23.7799,23.7799,2102100.0
2012-01-12 09:45:00,31.66,31.68,31.4,31.52,1956500.0,23.7799,23.7949,23.5846,23.6748,1956500.0
2012-01-12 09:50:00,31.54,31.68,31.42,31.46,1695800.0,23.6898,23.7949,23.5997,23.6297,1695800.0
2012-01-12 09:55:00,31.46,31.6,31.43,31.57,1000700.0,23.6297,23.7349,23.6072,23.7123,1000700.0
2012-01-12 10:00:00,31.57,31.64,31.47,31.55,1796900.0,23.7123,23.7649,23.6372,23.6973,1796900.0
2012-01-12 10:05:00,31.55,31.57,31.39,31.48,1732100.0,23.6973,23.7123,23.5771,23.6447,1732100.0
2012-01-12 10:10:00,31.49,31.55,31.27,31.27,1052400.0,23.6522,23.6973,23.487,23.487,1052400.0
2012-01-12 10:15:00,31.28,31.32,31.01,31.12,2072800.0,23.4945,23.5245,23.2917,23.3743,2072800.0
2012-01-12 10:20:00,31.12,31.25,31.08,31.08,1110900.0,23.3743,23.472,23.3443,23.3443,1110900.0
2012-01-12 10:25:00,31.08,31.15,31.03,31.03,589700.0,23.3443,23.3969,23.3067,23.3067,589700.0
2012-01-12 10:30:00,31.04,31.15,31.02,31.11,820300.0,23.3142,23.3969,23.2992,23.3668,820300.0
2012-01-12 10:35:00,31.11,31.13,31.04,31.06,531900.0,23.3668,23.3818,23.3142,23.3293,531900.0
2012-01-12 10:40:00,31.06,31.06,30.89,30.93,1302600.0,23.3293,23.3293,23.2016,23.2316,1302600.0
2012-01-12 10:45:00,30.93,30.96,30.86,30.91,1071700.0,23.2316,23.2541,23.179,23.2166,1071700.0
2012-01-12 10:50:00,30.9,31.02,30.89,31.02,672200.0,23.2091,23.2992,23.2016,23.2992,672200.0
2012-01-12 10:55:00,31.02,31.02,30.95,30.95,354900.0,23.2992,23.2992,23.2466,23.2466,354900.0
2012-01-12 11:00:00,30.95,31.11,30.9,31.09,897900.0,23.2466,23.3668,23.2091,23.3518,897900.0
2012-01-12 11:05:00,31.1,31.25,31.09,31.16,1309000.0,23.3593,23.472,23.3518,23.4044,1309000.0
2012-01-12 11:10:00,31.16,31.2,31.07,31.07,438600.0,23.4044,23.4344,23.3368,23.3368,438600.0
2012-01-12 11:15:00,31.07,31.12,31.03,31.1,440200.0,23.3368,23.3743,23.3067,23.3593,440200.0
2012-01-12 11:20:00,31.1,31.14,31.06,31.08,495000.0,23.3593,23.3893,23.3293,23.3443,495000.0
2012-01-12 11:25:00,31.08,31.2,31.06,31.17,361300.0,23.3443,23.4344,23.3293,23.4119,361300.0
2012-01-12 11:30:00,31.17,31.17,31.09,31.16,348600.0,23.4119,23.4119,23.3518,23.4044,348600.0
2012-01-12 11:35:00,31.16,31.18,31.11,31.17,345200.0,23.4044,23.4194,23.3668,23.4119,345200.0
2012-01-12 11:40:00,31.17,31.18,31.11,31.11,339500.0,23.4119,23.4194,23.3668,23.3668,339500.0
2012-01-12 11:45:00,31.12,31.2,31.11,31.2,282500.0,23.3743,23.4344,23.3668,23.4344,282500.0
2012-01-12 11:50:00,31.2,31.28,31.19,31.26,743500.0,23.4344,23.4945,23.4269,23.4795,743500.0
2012-01-12 11:55:00,31.27,31.33,31.25,31.29,694300.0,23.487,23.5321,23.472,23.502,694300.0
2012-01-12 12:00:00,31.3,31.39,31.28,31.38,688200.0,23.5095,23.5771,23.4945,23.5696,688200.0
2012-01-12 12:05:00,31.37,31.39,31.29,31.33,495900.0,23.5621,23.5771,23.502,23.5321,495900.0
2012-01-12 12:10:00,31.33,31.38,31.32,31.36,261100.0,23.5321,23.5696,23.5245,23.5546,261100.0
2012-01-12 12:15:00,31.37,31.38,31.33,31.36,261600.0,23.5621,23.5696,23.5321,23.5546,261600.0
2012-01-12 12:20:00,31.36,31.39,31.36,31.38,257700.0,23.5546,23.5771,23.5546,23.5696,257700.0
2012-01-12 12:25:00,31.37,31.47,31.36,31.46,557600.0,23.5621,23.6372,23.5546,23.6297,557600.0
2012-01-12 12:30:00,31.46,31.48,31.39,31.39,527200.0,23.6297,23.6447,23.5771,23.5771,527200.0
2012-01-12 12:35:00,31.39,31.4,31.31,31.31,379800.0,23.5771,23.5846,23.517,23.517,379800.0
2012-01-12 12:40:00,31.32,31.35,31.28,31.35,247900.0,23.5245,23.5471,23.4945,23.5471,247900.0
2012-01-12 12:45:00,31.35,31.37,31.28,31.28,197200.0,23.5471,23.5621,23.4945,23.4945,197200.0
2012-01-12 12:50:00,31.29,31.36,31.28,31.35,211000.0,23.502,23.5546,23.4945,23.5471,211000.0
2012-01-12 12:55:00,31.34,31.43,31.33,31.42,279500.0,23.5396,23.6072,23.5321,23.5997,279500.0
2012-01-12 13:00:00,31.42,31.46,31.38,31.42,355300.0,23.5997,23.6297,23.5696,23.5997,355300.0
2012-01-12 13:05:00,31.42,31.43,31.32,31.32,282700.0,23.5997,23.6072,23.5245,23.5245,282700.0
2012-01-12 13:10:00,31.33,31.33,31.28,31.28,295600.0,23.5321,23.5321,23.4945,23.4945,295600.0
2012-01-12 13:15:00,31.29,31.32,31.24,31.25,313300.0,23.502,23.5245,23.4645,23.472,313300.0
2012-01-12 13:20:00,31.26,31.3,31.23,31.29,299600.0,23.4795,23.5095,23.4569,23.502,299600.0
2012-01-12 13:25:00,31.28,31.3,31.24,31.27,169600.0,23.4945,23.5095,23.4645,23.487,169600.0
2012-01-12 13:30:00,31.26,31.28,31.24,31.27,167700.0,23.4795,23.4945,23.4645,23.487,167700.0
2012-01-12 13:35:00,31.26,31.28,31.15,31.17,439200.0,23.4795,23.4945,23.3969,23.4119,439200.0
2012-01-12 13:40:00,31.16,31.19,31.08,31.16,435900.0,23.4044,23.4269,23.3443,23.4044,435900.0
2012-01-12 13:45:00,31.16,31.17,31.11,31.12,145100.0,23.4044,23.4119,23.3668,23.3743,145100.0
2012-01-12 13:50:00,31.11,31.16,31.1,31.13,224600.0,23.3668,23.4044,23.3593,23.3818,224600.0
2012-01-12 13:55:00,31.14,31.23,31.12,31.18,427000.0,23.3893,23.4569,23.3743,23.4194,427000.0
2012-01-12 14:00:00,31.19,31.28,31.16,31.28,351000.0,23.4269,23.4945,23.4044,23.4945,351000.0
2012-01-12 14:05:00,31.27,31.29,31.15,31.16,518600.0,23.487,23.502,23.3969,23.4044,518600.0
2012-01-12 14:10:00,31.16,31.19,31.16,31.17,222700.0,23.4044,23.4269,23.4044,23.4119,222700.0
2012-01-12 14:15:00,31.17,31.19,31.11,31.17,295900.0,23.4119,23.4269,23.3668,23.4119,295900.0
2012-01-12 14:20:00,31.18,31.24,31.17,31.23,245200.0,23.4194,23.4645,23.4119,23.4569,245200.0
2012-01-12 14:25:00,31.22,31.24,31.2,31.22,248500.0,23.4494,23.4645,23.4344,23.4494,248500.0
2012-01-12 14:30:00,31.22,31.3,31.21,31.28,521200.0,23.4494,23.5095,23.4419,23.4945,521200.0
2012-01-12 14:35:00,31.29,31.38,31.28,31.34,465800.0,23.502,23.5696,23.4945,23.5396,465800.0
2012-01-12 14:40:00,31.34,31.35,31.31,31.35,213300.0,23.5396,23.5471,23.517,23.5471,213300.0
2012-01-12 14:45:00,31.35,31.39,31.31,31.31,517000.0,23.5471,23.5771,23.517,23.517,517000.0
2012-01-12 14:50:00,31.32,31.37,31.29,31.36,246200.0,23.5245,23.5621,23.502,23.5546,246200.0
2012-01-12 14:55:00,31.36,31.37,31.3,31.35,330100.0,23.5546,23.5621,23.5095,23.5471,330100.0
2012-01-12 15:00:00,31.35,31.36,31.3,31.31,265100.0,23.5471,23.5546,23.5095,23.517,265100.0
2012-01-12 15:05:00,31.31,31.36,31.3,31.36,182000.0,23.517,23.5546,23.5095,23.5546,182000.0
2012-01-12 15:10:00,31.36,31.37,31.32,31.35,293000.0,23.5546,23.5621,23.5245,23.5471,293000.0
2012-01-12 15:15:00,31.35,31.39,31.34,31.36,258500.0,23.5471,23.5771,23.5396,23.5546,258500.0
2012-01-12 15:20:00,31.36,31.4,31.35,31.39,489000.0,23.5546,23.5846,23.5471,23.5771,489000.0
2012-01-12 15:25:00,31.39,31.45,31.38,31.45,460900.0,23.5771,23.6222,23.5696,23.6222,460900.0
2012-01-12 15:30:00,31.44,31.48,31.44,31.47,769200.0,23.6147,23.6447,23.6147,23.6372,769200.0
2012-01-12 15:35:00,31.48,31.48,31.41,31.46,614600.0,23.6447,23.6447,23.5921,23.6297,614600.0
2012-01-12 15:40:00,31.46,31.55,31.45,31.55,982500.0,23.6297,23.6973,23.6222,23.6973,982500.0
2012-01-12 15:45:00,31.55,31.64,31.51,31.63,1063900.0,23.6973,23.7649,23.6673,23.7574,1063900.0
2012-01-12 15:50:00,31.64,31.64,31.59,31.61,1107700.0,23.7649,23.7649,23.7273,23.7424,1107700.0
2012-01-12 15:55:00,31.62,31.62,31.52,31.59,2497500.0,23.7499,23.7499,23.6748,23.7273,2497500.0
2012-01-13 09:30:00,30.22,30.4,29.88,30.39,3891200.0,22.6983,22.8335,22.443,22.826,3891200.0
2012-01-13 09:35:00,30.4,30.56,30.31,30.5,2619300.0,22.8335,22.9537,22.7659,22.9086,2619300.0
2012-01-13 09:40:00,30.5,30.6,30.26,30.55,1552500.0,22.9086,22.9837,22.7284,22.9462,1552500.0
2012-01-13 09:45:00,30.55,30.68,30.5,30.51,1574600.0,22.9462,23.0438,22.9086,22.9161,1574600.0
2012-01-13 09:50:00,30.5,30.77,30.49,30.74,1635800.0,22.9086,23.1114,22.9011,23.0889,1635800.0
2012-01-13 09:55:00,30.75,30.86,30.59,30.78,1728500.0,23.0964,23.179,22.9762,23.1189,1728500.0
2012-01-13 10:00:00,30.77,30.87,30.7,30.85,1401600.0,23.1114,23.1865,23.0589,23.1715,1401600.0
2012-01-13 10:05:00,30.84,30.89,30.56,30.62,1622900.0,23.164,23.2016,22.9537,22.9988,1622900.0
2012-01-13 10:10:00,30.62,30.7,30.55,30.63,874700.0,22.9988,23.0589,22.9462,23.0063,874700.0
2012-01-13 10:15:00,30.62,30.65,30.56,30.57,899300.0,22.9988,23.0213,22.9537,22.9612,899300.0
2012-01-13 10:20:00,30.58,30.58,30.34,30.43,1676800.0,22.9687,22.9687,22.7885,22.8561,1676800.0
2012-01-13 10:25:00,30.42,30.69,30.32,30.56,2026900.0,22.8485,23.0513,22.7734,22.9537,2026900.0
2012-01-13 10:30:00,30.56,30.62,30.37,30.6,1230200.0,22.9537,22.9988,22.811,22.9837,1230200.0
2012-01-13 10:35:00,30.6,30.65,30.51,30.62,766100.0,22.9837,23.0213,22.9161,22.9988,766100.0
2012-01-13 10:40:00,30.6,30.65,30.54,30.64,545900.0,22.9837,23.0213,22.9387,23.0138,545900.0
2012-01-13 10:45:00,30.64,30.74,30.59,30.59,793200.0,23.0138,23.0889,22.9762,22.9762,793200.0
2012-01-13 10:50:00,30.59,30.7,30.57,30.7,565900.0,22.9762,23.0589,22.9612,23.0589,565900.0
2012-01-13 10:55:00,30.7,30.82,30.65,30.81,1003000.0,23.0589,23.149,23.0213,23.1415,1003000.0
2012-01-13 11:00:00,30.8,30.95,30.76,30.93,1043200.0,23.134,23.2466,23.1039,23.2316,1043200.0
2012-01-13 11:05:00,30.94,30.96,30.9,30.9,612200.0,23.2391,23.2541,23.2091,23.2091,612200.0
2012-01-13 11:10:00,30.91,30.96,30.89,30.95,875900.0,23.2166,23.2541,23.2016,23.2466,875900.0
2012-01-13 11:15:00,30.95,30.97,30.91,30.95,528400.0,23.2466,23.2617,23.2166,23.2466,528400.0
2012-01-13 11:20:00,30.95,30.97,30.9,30.96,412200.0,23.2466,23.2617,23.2091,23.2541,412200.0
2012-01-13 11:25:00,30.96,30.98,30.9,30.98,525200.0,23.2541,23.2692,23.2091,23.2692,525200.0
2012-01-13 11:30:00,30.98,31.0,30.95,30.96,1717000.0,23.2692,23.2842,23.2466,23.2541,1717000.0
2012-01-13 11:35:00,30.96,30.98,30.89,30.94,525700.0,23.2541,23.2692,23.2016,23.2391,525700.0
2012-01-13 11:40:00,30.93,30.94,30.89,30.92,409100.0,23.2316,23.2391,23.2016,23.2241,409100.0
2012-01-13 11:45:00,30.92,30.92,30.82,30.88,618700.0,23.2241,23.2241,23.149,23.1941,618700.0
2012-01-13 11:50:00,30.88,30.94,30.87,30.9,399300.0,23.1941,23.2391,23.1865,23.2091,399300.0
2012-01-13 11:55:00,30.9,30.91,30.84,30.86,323800.0,23.2091,23.2166,23.164,23.179,323800.0
2012-01-13 12:00:00,30.87,30.87,30.76,30.84,510500.0,23.1865,23.1865,23.1039,23.164,510500.0
2012-01-13 12:05:00,30.84,30.84,30.78,30.82,282900.0,23.164,23.164,23.1189,23.149,282900.0
2012-01-13 12:10:00,30.82,30.83,30.67,30.68,485300.0,23.149,23.1565,23.0363,23.0438,485300.0
2012-01-13 12:15:00,30.68,30.75,30.68,30.72,268300.0,23.0438,23.0964,23.0438,23.0739,268300.0
2012-01-13 12:20:00,30.72,30.72,30.61,30.63,602700.0,23.0739,23.0739,22.9913,23.0063,602700.0
2012-01-13 12:25:00,30.63,30.68,30.6,30.62,356600.0,23.0063,23.0438,22.9837,22.9988,356600.0
2012-01-13 12:30:00,30.62,30.63,30.53,30.58,421700.0,22.9988,23.0063,22.9312,22.9687,421700.0
2012-01-13 12:35:00,30.58,30.59,30.42,30.5,643000.0,22.9687,22.9762,22.8485,22.9086,643000.0
2012-01-13 12:40:00,30.51,30.57,30.47,30.57,366000.0,22.9161,22.9612,22.8861,22.9612,366000.0
2012-01-13 12:45:00,30.57,30.58,30.52,30.53,197900.0,22.9612,22.9687,22.9237,22.9312,197900.0
2012-01-13 12:50:00,30.54,30.62,30.53,30.62,252800.0,22.9387,22.9988,22.9312,22.9988,252800.0
2012-01-13 12:55:00,30.62,30.64,30.56,30.57,184100.0,22.9988,23.0138,22.9537,22.9612,184100.0
2012-01-13 13:00:00,30.56,30.58,30.4,30.4,546000.0,22.9537,22.9687,22.8335,22.8335,546000.0
2012-01-13 13:05:00,30.4,30.41,30.3,30.36,743900.0,22.8335,22.841,22.7584,22.8035,743900.0
2012-01-13 13:10:00,30.36,30.39,30.33,30.36,532300.0,22.8035,22.826,22.7809,22.8035,532300.0
2012-01-13 13:15:00,30.36,30.42,30.3,30.42,654400.0,22.8035,22.8485,22.7584,22.8485,654400.0
2012-01-13 13:20:00,30.42,30.43,30.35,30.36,320300.0,22.8485,22.8561,22.796,22.8035,320300.0
2012-01-13 13:25:00,30.36,30.4,30.32,30.38,242800.0,22.8035,22.8335,22.7734,22.8185,242800.0
2012-01-13 13:30:00,30.38,30.41,30.35,30.41,221500.0,22.8185,22.841,22.796,22.841,221500.0
2012-01-13 13:35:00,30.41,30.44,30.39,30.42,371300.0,22.841,22.8636,22.826,22.8485,371300.0
2012-01-13 13:40:00,30.43,30.47,30.41,30.44,192700.0,22.8561,22.8861,22.841,22.8636,192700.0
2012-01-13 13:45:00,30.44,30.55,30.44,30.51,300000.0,22.8636,22.9462,22.8636,22.9161,300000.0
2012-01-13 13:50:00,30.52,30.61,30.5,30.52,529800.0,22.9237,22.9913,22.9086,22.9237,529800.0
2012-01-13 13:55:00,30.52,30.56,30.5,30.53,226900.0,22.9237,22.9537,22.9086,22.9312,226900.0
2012-01-13 14:00:00,30.53,30.54,30.43,30.49,384300.0,22.9312,22.9387,22.8561,22.9011,384300.0
2012-01-13 14:05:00,30.49,30.51,30.44,30.46,193500.0,22.9011,22.9161,22.8636,22.8786,193500.0
2012-01-13 14:10:00,30.47,30.55,30.46,30.54,199700.0,22.8861,22.9462,22.8786,22.9387,199700.0
2012-01-13 14:15:00,30.54,30.55,30.49,30.51,417000.0,22.9387,22.9462,22.9011,22.9161,417000.0
2012-01-13 14:20:00,30.51,30.59,30.51,30.59,285800.0,22.9161,22.9762,22.9161,22.9762,285800.0
2012-01-13 14:25:00,30.59,30.65,30.56,30.6,423700.0,22.9762,23.0213,22.9537,22.9837,423700.0
2012-01-13 14:30:00,30.6,30.68,30.6,30.62,421400.0,22.9837,23.0438,22.9837,22.9988,421400.0
2012-01-13 14:35:00,30.62,30.65,30.6,30.61,302200.0,22.9988,23.0213,22.9837,22.9913,302200.0
2012-01-13 14:40:00,30.61,30.63,30.6,30.62,338800.0,22.9913,23.0063,22.9837,22.9988,338800.0
2012-01-13 14:45:00,30.62,30.65,30.58,30.65,451800.0,22.9988,23.0213,22.9687,23.0213,451800.0
2012-01-13 14:50:00,30.65,30.65,30.6,30.6,512900.0,23.0213,23.0213,22.9837,22.9837,512900.0
2012-01-13 14:55:00,30.6,30.68,30.59,30.68,688100.0,22.9837,23.0438,22.9762,23.0438,688100.0
2012-01-13 15:00:00,30.67,30.69,30.58,30.68,673800.0,23.0363,23.0513,22.9687,23.0438,673800.0
2012-01-13 15:05:00,30.68,30.81,30.67,30.81,811500.0,23.0438,23.1415,23.0363,23.1415,811500.0
2012-01-13 15:10:00,30.81,30.9,30.81,30.86,1068800.0,23.1415,23.2091,23.1415,23.179,1068800.0
2012-01-13 15:15:00,30.86,30.88,30.81,30.84,572000.0,23.179,23.1941,23.1415,23.164,572000.0
2012-01-13 15:20:00,30.85,30.85,30.76,30.8,730000.0,23.1715,23.1715,23.1039,23.134,730000.0
2012-01-13 15:25:00,30.79,30.8,30.71,30.71,494400.0,23.1265,23.134,23.0664,23.0664,494400.0
2012-01-13 15:30:00,30.72,30.74,30.61,30.61,674300.0,23.0739,23.0889,22.9913,22.9913,674300.0
2012-01-13 15:35:00,30.62,30.65,30.59,30.61,949700.0,22.9988,23.0213,22.9762,22.9913,949700.0
2012-01-13 15:40:00,30.61,30.64,30.59,30.61,611700.0,22.9913,23.0138,22.9762,22.9913,611700.0
2012-01-13 15:45:00,30.61,30.64,30.6,30.62,623600.0,22.9913,23.0138,22.9837,22.9988,623600.0
2012-01-13 15:50:00,30.61,30.62,30.57,30.61,1959200.0,22.9913,22.9988,22.9612,22.9913,1959200.0
2012-01-13 15:55:00,30.61,30.77,30.59,30.74,2959200.0,22.9913,23.1114,22.9762,23.0889,2959200.0
2012-01-17 09:30:00,29.18,29.62,29.13,29.44,5359000.0,21.9172,22.2477,21.8796,22.1125,5359000.0
2012-01-17 09:35:00,29.43,29.78,29.29,29.77,3536800.0,22.105,22.3678,21.9998,22.3603,3536800.0
2012-01-17 09:40:00,29.76,29.97,29.76,29.86,2943300.0,22.3528,22.5106,22.3528,22.4279,2943300.0
2012-01-17 09:45:00,29.86,29.88,29.64,29.68,2425000.0,22.4279,22.443,22.2627,22.2927,2425000.0
2012-01-17 09:50:00,29.69,29.72,29.56,29.66,1843200.0,22.3002,22.3228,22.2026,22.2777,1843200.0
2012-01-17 09:55:00,29.67,29.75,29.58,29.68,1215500.0,22.2852,22.3453,22.2176,22.2927,1215500.0
2012-01-17 10:00:00,29.67,29.73,29.55,29.57,1436800.0,22.2852,22.3303,22.1951,22.2101,1436800.0
2012-01-17 10:05:00,29.57,29.57,29.26,29.4,2567100.0,22.2101,22.2101,21.9773,22.0824,2567100.0
2012-01-17 10:10:00,29.4,29.45,29.32,29.33,1502900.0,22.0824,22.12,22.0223,22.0298,1502900.0
2012-01-17 10:15:00,29.32,29.33,29.08,29.09,2860100.0,22.0223,22.0298,21.8421,21.8496,2860100.0
2012-01-17 10:20:00,29.09,29.23,29.04,29.17,2650100.0,21.8496,21.9547,21.812,21.9097,2650100.0
2012-01-17 10:25:00,29.16,29.26,29.09,29.09,1910600.0,21.9022,21.9773,21.8496,21.8496,1910600.0
2012-01-17 10:30:00,29.09,29.16,29.05,29.07,2390800.0,21.8496,21.9022,21.8195,21.8346,2390800.0
2012-01-17 10:35:00,29.08,29.08,28.89,28.98,3669300.0,21.8421,21.8421,21.6994,21.767,3669300.0
2012-01-17 10:40:00,28.99,29.0,28.81,28.86,2065300.0,21.7745,21.782,21.6393,21.6768,2065300.0
2012-01-17 10:45:00,28.85,28.95,28.73,28.74,1682500.0,21.6693,21.7444,21.5792,21.5867,1682500.0
2012-01-17 10:50:00,28.74,28.75,28.68,28.69,2006800.0,21.5867,21.5942,21.5416,21.5491,2006800.0
2012-01-17 10:55:00,28.7,28.82,28.62,28.78,1624400.0,21.5567,21.6468,21.4966,21.6167,1624400.0
2012-01-17 11:00:00,28.78,28.88,28.78,28.85,1923700.0,21.6167,21.6919,21.6167,21.6693,1923700.0
2012-01-17 11:05:00,28.85,28.85,28.75,28.82,1096100.0,21.6693,21.6693,21.5942,21.6468,1096100.0
2012-01-17 11:10:00,28.81,29.0,28.77,29.0,1391800.0,21.6393,21.782,21.6092,21.782,1391800.0
2012-01-17 11:15:00,29.0,29.05,28.95,28.97,1108000.0,21.782,21.8195,21.7444,21.7594,1108000.0
2012-01-17 11:20:00,28.97,29.07,28.9,29.03,1256700.0,21.7594,21.8346,21.7069,21.8045,1256700.0
2012-01-17 11:25:00,29.03,29.14,29.03,29.11,1066000.0,21.8045,21.8871,21.8045,21.8646,1066000.0
2012-01-17 11:30:00,29.1,29.15,28.99,29.0,1214800.0,21.8571,21.8946,21.7745,21.782,1214800.0
2012-01-17 11:35:00,29.0,29.08,28.99,29.07,703600.0,21.782,21.8421,21.7745,21.8346,703600.0
2012-01-17 11:40:00,29.07,29.09,28.93,28.93,778900.0,21.8346,21.8496,21.7294,21.7294,778900.0
2012-01-17 11:45:00,28.93,28.98,28.9,28.9,766300.0,21.7294,21.767,21.7069,21.7069,766300.0
2012-01-17 11:50:00,28.91,28.91,28.75,28.82,1498100.0,21.7144,21.7144,21.5942,21.6468,1498100.0
2012-01-17 11:55:00,28.83,28.84,28.72,28.72,645300.0,21.6543,21.6618,21.5717,21.5717,645300.0
2012-01-17 12:00:00,28.73,28.76,28.71,28.75,686900.0,21.5792,21.6017,21.5642,21.5942,686900.0
2012-01-17 12:05:00,28.74,28.75,28.71,28.73,411500.0,21.5867,21.5942,21.5642,21.5792,411500.0
2012-01-17 12:10:00,28.73,28.84,28.7,28.71,1314500.0,21.5792,21.6618,21.5567,21.5642,1314500.0
2012-01-17 12:15:00,28.7,28.76,28.69,28.73,1206500.0,21.5567,21.6017,21.5491,21.5792,1206500.0
2012-01-17 12:20:00,28.73,28.74,28.7,28.7,590400.0,21.5792,21.5867,21.5567,21.5567,590400.0
2012-01-17 12:25:00,28.7,28.72,28.65,28.68,729600.0,21.5567,21.5717,21.5191,21.5416,729600.0
2012-01-17 12:30:00,28.68,28.71,28.63,28.63,680000.0,21.5416,21.5642,21.5041,21.5041,680000.0
2012-01-17 12:35:00,28.64,28.68,28.6,28.64,919300.0,21.5116,21.5416,21.4815,21.5116,919300.0
2012-01-17 12:40:00,28.63,28.66,28.62,28.65,381300.0,21.5041,21.5266,21.4966,21.5191,381300.0
2012-01-17 12:45:00,28.64,28.65,28.56,28.59,671900.0,21.5116,21.5191,21.4515,21.474,671900.0
2012-01-17 12:50:00,28.58,28.71,28.57,28.69,871500.0,21.4665,21.5642,21.459,21.5491,871500.0
2012-01-17 12:55:00,28.69,28.76,28.65,28.75,542500.0,21.5491,21.6017,21.5191,21.5942,542500.0
2012-01-17 13:00:00,28.75,28.8,28.68,28.75,585900.0,21.5942,21.6318,21.5416,21.5942,585900.0
2012-01-17 13:05:00,28.75,28.78,28.72,28.74,348300.0,21.5942,21.6167,21.5717,21.5867,348300.0
2012-01-17 13:10:00,28.73,28.75,28.71,28.74,316100.0,21.5792,21.5942,21.5642,21.5867,316100.0
2012-01-17 13:15:00,28.74,28.79,28.73,28.77,414000.0,21.5867,21.6243,21.5792,21.6092,414000.0
2012-01-17 13:20:00,28.78,28.79,28.76,28.78,317000.0,21.6167,21.6243,21.6017,21.6167,317000.0
2012-01-17 13:25:00,28.78,28.88,28.78,28.86,560000.0,21.6167,21.6919,21.6167,21.6768,560000.0
2012-01-17 13:30:00,28.87,28.87,28.8,28.81,587600.0,21.6843,21.6843,21.6318,21.6393,587600.0
2012-01-17 13:35:00,28.81,28.84,28.77,28.79,602300.0,21.6393,21.6618,21.6092,21.6243,602300.0
2012-01-17 13:40:00,28.8,28.91,28.79,28.9,498200.0,21.6318,21.7144,21.6243,21.7069,498200.0
2012-01-17 13:45:00,28.89,28.93,28.88,28.93,514200.0,21.6994,21.7294,21.6919,21.7294,514200.0
2012-01-17 13:50:00,28.93,29.02,28.87,28.89,794000.0,21.7294,21.797,21.6843,21.6994,794000.0
2012-01-17 13:55:00,28.89,28.91,28.87,28.89,376800.0,21.6994,21.7144,21.6843,21.6994,376800.0
2012-01-17 14:00:00,28.88,28.89,28.81,28.81,613900.0,21.6919,21.6994,21.6393,21.6393,613900.0
2012-01-17 14:05:00,28.81,28.85,28.81,28.81,346100.0,21.6393,21.6693,21.6393,21.6393,346100.0
2012-01-17 14:10:00,28.82,28.83,28.79,28.82,1217200.0,21.6468,21.6543,21.6243,21.6468,1217200.0
2012-01-17 14:15:00,28.82,28.87,28.81,28.84,1273900.0,21.6468,21.6843,21.6393,21.6618,1273900.0
2012-01-17 14:20:00,28.84,28.84,28.81,28.81,491300.0,21.6618,21.6618,21.6393,21.6393,491300.0
2012-01-17 14:25:00,28.81,28.83,28.65,28.67,1417000.0,21.6393,21.6543,21.5191,21.5341,1417000.0
2012-01-17 14:30:00,28.67,28.76,28.62,28.64,1111500.0,21.5341,21.6017,21.4966,21.5116,1111500.0
2012-01-17 14:35:00,28.64,28.65,28.45,28.53,3057700.0,21.5116,21.5191,21.3689,21.429,3057700.0
2012-01-17 14:40:00,28.53,28.63,28.44,28.54,1382800.0,21.429,21.5041,21.3614,21.4365,1382800.0
2012-01-17 14:45:00,28.55,28.55,28.3,28.37,1502000.0,21.444,21.444,21.2562,21.3088,1502000.0
2012-01-17 14:50:00,28.37,28.47,28.37,28.45,993900.0,21.3088,21.3839,21.3088,21.3689,993900.0
2012-01-17 14:55:00,28.46,28.52,28.43,28.46,745500.0,21.3764,21.4215,21.3539,21.3764,745500.0
2012-01-17 15:00:00,28.46,28.47,28.38,28.45,816300.0,21.3764,21.3839,21.3163,21.3689,816300.0
2012-01-17 15:05:00,28.44,28.46,28.26,28.27,1101000.0,21.3614,21.3764,21.2262,21.2337,1101000.0
2012-01-17 15:10:00,28.27,28.44,28.25,28.36,1383400.0,21.2337,21.3614,21.2187,21.3013,1383400.0
2012-01-17 15:15:00,28.37,28.37,28.21,28.22,1200000.0,21.3088,21.3088,21.1886,21.1961,1200000.0
2012-01-17 15:20:00,28.23,28.36,28.22,28.33,763700.0,21.2036,21.3013,21.1961,21.2787,763700.0
2012-01-17 15:25:00,28.33,28.44,28.32,28.44,924000.0,21.2787,21.3614,21.2712,21.3614,924000.0
2012-01-17 15:30:00,28.43,28.49,28.31,28.44,951300.0,21.3539,21.3989,21.2637,21.3614,951300.0
2012-01-17 15:35:00,28.43,28.44,28.26,28.26,1361700.0,21.3539,21.3614,21.2262,21.2262,1361700.0
2012-01-17 15:40:00,28.26,28.31,28.2,28.24,1802800.0,21.2262,21.2637,21.1811,21.2111,1802800.0
2012-01-17 15:45:00,28.24,28.29,28.2,28.23,2265200.0,21.2111,21.2487,21.1811,21.2036,2265200.0
2012-01-17 15:50:00,28.23,28.32,28.21,28.32,2390200.0,21.2036,21.2712,21.1886,21.2712,2390200.0
2012-01-17 15:55:00,28.31,28.32,28.16,28.23,5385600.0,21.2637,21.2712,21.1511,21.2036,5385600.0
2012-01-18 09:30:00,28.14,28.15,27.85,27.91,3200800.0,21.136,21.1435,20.9182,20.9633,3200800.0
2012-01-18 09:35:00,27.9,28.0,27.71,27.73,2784600.0,20.9558,21.0309,20.8131,20.8281,2784600.0
2012-01-18 09:40:00,27.73,28.04,27.66,28.0,2732500.0,20.8281,21.0609,20.7755,21.0309,2732500.0
2012-01-18 09:45:00,28.0,28.04,27.9,27.93,1656700.0,21.0309,21.0609,20.9558,20.9783,1656700.0
2012-01-18 09:50:00,27.92,28.25,27.9,28.22,2253700.0,20.9708,21.2187,20.9558,21.1961,2253700.0
2012-01-18 09:55:00,28.21,28.39,28.16,28.37,3083600.0,21.1886,21.3238,21.1511,21.3088,3083600.0
2012-01-18 10:00:00,28.38,28.52,28.36,28.49,2312900.0,21.3163,21.4215,21.3013,21.3989,2312900.0
2012-01-18 10:05:00,28.49,28.57,28.3,28.44,3016700.0,21.3989,21.459,21.2562,21.3614,3016700.0
2012-01-18 10:10:00,28.43,28.45,28.32,28.32,1536000.0,21.3539,21.3689,21.2712,21.2712,1536000.0
2012-01-18 10:15:00,28.31,28.35,28.26,28.29,1688500.0,21.2637,21.2938,21.2262,21.2487,1688500.0
2012-01-18 10:20:00,28.28,28.31,28.11,28.23,2231800.0,21.2412,21.2637,21.1135,21.2036,2231800.0
2012-01-18 10:25:00,28.23,28.34,28.21,28.28,1026800.0,21.2036,21.2863,21.1886,21.2412,1026800.0
2012-01-18 10:30:00,28.28,28.38,28.28,28.29,1163300.0,21.2412,21.3163,21.2412,21.2487,1163300.0
2012-01-18 10:35:00,28.29,28.44,28.24,28.41,1146500.0,21.2487,21.3614,21.2111,21.3388,1146500.0
2012-01-18 10:40:00,28.41,28.51,28.36,28.51,976000.0,21.3388,21.4139,21.3013,21.4139,976000.0
2012-01-18 10:45:00,28.51,28.53,28.41,28.41,1094800.0,21.4139,21.429,21.3388,21.3388,1094800.0
2012-01-18 10:50:00,28.42,28.48,28.37,28.48,825700.0,21.3463,21.3914,21.3088,21.3914,825700.0
2012-01-18 10:55:00,28.47,28.51,28.4,28.5,1711900.0,21.3839,21.4139,21.3313,21.4064,1711900.0
2012-01-18 11:00:00,28.51,28.55,28.44,28.54,1135200.0,21.4139,21.444,21.3614,21.4365,1135200.0
2012-01-18 11:05:00,28.55,28.64,28.51,28.63,1598500.0,21.444,21.5116,21.4139,21.5041,1598500.0
2012-01-18 11:10:00,28.63,28.76,28.61,28.74,1233400.0,21.5041,21.6017,21.4891,21.5867,1233400.0
2012-01-18 11:15:00,28.75,28.77,28.65,28.65,1342600.0,21.5942,21.6092,21.5191,21.5191,1342600.0
2012-01-18 11:20:00,28.66,28.83,28.65,28.82,867800.0,21.5266,21.6543,21.5191,21.6468,867800.0
2012-01-18 11:25:00,28.82,28.83,28.71,28.73,1064900.0,21.6468,21.6543,21.5642,21.5792,1064900.0
2012-01-18 11:30:00,28.73,28.81,28.69,28.79,855000.0,21.5792,21.6393,21.5491,21.6243,855000.0
2012-01-18 11:35:00,28.8,28.81,28.65,28.72,1012200.0,21.6318,21.6393,21.5191,21.5717,1012200.0
2012-01-18 11:40:00,28.73,28.75,28.69,28.74,542500.0,21.5792,21.5942,21.5491,21.5867,542500.0
2012-01-18 11:45:00,28.75,28.8,28.73,28.74,505200.0,21.5942,21.6318,21.5792,21.5867,505200.0
2012-01-18 11:50:00,28.74,28.76,28.68,28.72,618500.0,21.5867,21.6017,21.5416,21.5717,618500.0
2012-01-18 11:55:00,28.73,28.76,28.66,28.74,491300.0,21.5792,21.6017,21.5266,21.5867,491300.0
2012-01-18 12:00:00,28.74,28.8,28.7,28.78,759300.0,21.5867,21.6318,21.5567,21.6167,759300.0
2012-01-18 12:05:00,28.78,28.81,28.75,28.77,552500.0,21.6167,21.6393,21.5942,21.6092,552500.0
2012-01-18 12:10:00,28.77,28.81,28.75,28.79,311700.0,21.6092,21.6393,21.5942,21.6243,311700.0
2012-01-18 12:15:00,28.79,28.82,28.77,28.82,268500.0,21.6243,21.6468,21.6092,21.6468,268500.0
2012-01-18 12:20:00,28.82,28.95,28.8,28.9,1142300.0,21.6468,21.7444,21.6318,21.7069,1142300.0
2012-01-18 12:25:00,28.89,28.96,28.89,28.92,757100.0,21.6994,21.7519,21.6994,21.7219,757100.0
2012-01-18 12:30:00,28.92,28.95,28.82,28.86,681000.0,21.7219,21.7444,21.6468,21.6768,681000.0
2012-01-18 12:35:00,28.86,28.87,28.8,28.81,543800.0,21.6768,21.6843,21.6318,21.6393,543800.0
2012-01-18 12:40:00,28.81,28.88,28.81,28.86,472800.0,21.6393,21.6919,21.6393,21.6768,472800.0
2012-01-18 12:45:00,28.87,28.91,28.86,28.87,394200.0,21.6843,21.7144,21.6768,21.6843,394200.0
2012-01-18 12:50:00,28.87,28.87,28.83,28.86,709500.0,21.6843,21.6843,21.6543,21.6768,709500.0
2012-01-18 12:55:00,28.86,28.86,28.79,28.8,598200.0,21.6768,21.6768,21.6243,21.6318,598200.0
2012-01-18 13:00:00,28.8,28.83,28.8,28.81,302200.0,21.6318,21.6543,21.6318,21.6393,302200.0
2012-01-18 13:05:00,28.81,28.82,28.78,28.8,480000.0,21.6393,21.6468,21.6167,21.6318,480000.0
2012-01-18 13:10:00,28.81,28.81,28.8,28.8,87900.0,21.6393,21.6393,21.6318,21.6318,87900.0
2012-01-18 13:15:00,28.8,28.8,28.75,28.76,244100.0,21.6318,21.6318,21.5942,21.6017,244100.0
2012-01-18 13:20:00,28.76,28.79,28.74,28.76,741400.0,21.6017,21.6243,21.5867,21.6017,741400.0
2012-01-18 13:25:00,28.75,28.77,28.74,28.76,336100.0,21.5942,21.6092,21.5867,21.6017,336100.0
2012-01-18 13:30:00,28.76,28.87,28.75,28.85,464300.0,21.6017,21.6843,21.5942,21.6693,464300.0
2012-01-18 13:35:00,28.84,28.85,28.77,28.84,276800.0,21.6618,21.6693,21.6092,21.6618,276800.0
2012-01-18 13:40:00,28.84,28.85,28.76,28.79,192700.0,21.6618,21.6693,21.6017,21.6243,192700.0
2012-01-18 13:45:00,28.79,28.82,28.76,28.82,228500.0,21.6243,21.6468,21.6017,21.6468,228500.0
2012-01-18 13:50:00,28.81,28.81,28.71,28.72,357800.0,21.6393,21.6393,21.5642,21.5717,357800.0
2012-01-18 13:55:00,28.73,28.79,28.72,28.78,428900.0,21.5792,21.6243,21.5717,21.6167,428900.0
2012-01-18 14:00:00,28.77,28.89,28.77,28.87,387000.0,21.6092,21.6994,21.6092,21.6843,387000.0
2012-01-18 14:05:00,28.87,28.91,28.85,28.89,423000.0,21.6843,21.7144,21.6693,21.6994,423000.0
2012-01-18 14:10:00,28.89,28.9,28.87,28.89,333300.0,21.6994,21.7069,21.6843,21.6994,333300.0
2012-01-18 14:15:00,28.88,28.96,28.88,28.95,526700.0,21.6919,21.7519,21.6919,21.7444,526700.0
2012-01-18 14:20:00,28.96,28.97,28.93,28.94,331700.0,21.7519,21.7594,21.7294,21.7369,331700.0
2012-01-18 14:25:00,28.93,28.99,28.93,28.98,398000.0,21.7294,21.7745,21.7294,21.767,398000.0
2012-01-18 14:30:00,28.98,28.99,28.94,28.96,326400.0,21.767,21.7745,21.7369,21.7519,326400.0
2012-01-18 14:35:00,28.96,29.0,28.92,28.92,521700.0,21.7519,21.782,21.7219,21.7219,521700.0
2012-01-18 14:40:00,28.93,28.97,28.87,28.97,475700.0,21.7294,21.7594,21.6843,21.7594,475700.0
2012-01-18 14:45:00,28.96,28.98,28.94,28.95,419300.0,21.7519,21.767,21.7369,21.7444,419300.0
2012-01-18 14:50:00,28.95,28.95,28.9,28.94,445400.0,21.7444,21.7444,21.7069,21.7369,445400.0
2012-01-18 14:55:00,28.92,28.94,28.88,28.91,575000.0,21.7219,21.7369,21.6919,21.7144,575000.0
2012-01-18 15:00:00,28.91,28.91,28.84,28.85,547500.0,21.7144,21.7144,21.6618,21.6693,547500.0
2012-01-18 15:05:00,28.84,28.9,28.84,28.87,363500.0,21.6618,21.7069,21.6618,21.6843,363500.0
2012-01-18 15:10:00,28.87,28.93,28.86,28.91,739400.0,21.6843,21.7294,21.6768,21.7144,739400.0
2012-01-18 15:15:00,28.91,28.96,28.9,28.91,718400.0,21.7144,21.7519,21.7069,21.7144,718400.0
2012-01-18 15:20:00,28.91,28.98,28.91,28.96,684700.0,21.7144,21.767,21.7144,21.7519,684700.0
2012-01-18 15:25:00,28.96,29.0,28.94,28.99,676500.0,21.7519,21.782,21.7369,21.7745,676500.0
2012-01-18 15:30:00,28.99,29.03,28.95,28.99,840200.0,21.7745,21.8045,21.7444,21.7745,840200.0
2012-01-18 15:35:00,28.99,29.0,28.94,28.99,685500.0,21.7745,21.782,21.7369,21.7745,685500.0
2012-01-18 15:40:00,29.0,29.02,28.96,29.02,844000.0,21.782,21.797,21.7519,21.797,844000.0
2012-01-18 15:45:00,29.02,29.05,28.97,29.05,1334100.0,21.797,21.8195,21.7594,21.8195,1334100.0
2012-01-18 15:50:00,29.04,29.09,29.04,29.08,1187100.0,21.812,21.8496,21.812,21.8421,1187100.0
2012-01-18 15:55:00,29.08,29.09,29.0,29.03,2320300.0,21.8421,21.8496,21.782,21.8045,2320300.0
2012-01-19 09:30:00,29.8,30.04,29.75,29.76,4200900.0,22.3829,22.5631,22.3453,22.3528,4200900.0
2012-01-19 09:35:00,29.76,29.92,29.55,29.62,3446700.0,22.3528,22.473,22.1951,22.2477,3446700.0
2012-01-19 09:40:00,29.62,29.68,29.4,29.42,2376800.0,22.2477,22.2927,22.0824,22.0974,2376800.0
2012-01-19 09:45:00,29.42,29.56,29.41,29.48,2661900.0,22.0974,22.2026,22.0899,22.1425,2661900.0
2012-01-19 09:50:00,29.48,29.5,29.33,29.42,2111500.0,22.1425,22.1575,22.0298,22.0974,2111500.0
2012-01-19 09:55:00,29.42,29.63,29.42,29.55,1962500.0,22.0974,22.2552,22.0974,22.1951,1962500.0
2012-01-19 10:00:00,29.55,29.63,29.36,29.4,1228400.0,22.1951,22.2552,22.0524,22.0824,1228400.0
2012-01-19 10:05:00,29.4,29.43,29.25,29.37,1947000.0,22.0824,22.105,21.9698,22.0599,1947000.0
2012-01-19 10:10:00,29.37,29.56,29.31,29.54,1322200.0,22.0599,22.2026,22.0148,22.1876,1322200.0
2012-01-19 10:15:00,29.54,29.6,29.45,29.52,946500.0,22.1876,22.2326,22.12,22.1726,946500.0
2012-01-19 10:20:00,29.52,29.55,29.43,29.47,930300.0,22.1726,22.1951,22.105,22.135,930300.0
2012-01-19 10:25:00,29.47,29.49,29.39,29.46,636800.0,22.135,22.15,22.0749,22.1275,636800.0
2012-01-19 10:30:00,29.46,29.49,29.37,29.41,1080800.0,22.1275,22.15,22.0599,22.0899,1080800.0
2012-01-19 10:35:00,29.4,29.41,29.2,29.2,1044700.0,22.0824,22.0899,21.9322,21.9322,1044700.0
2012-01-19 10:40:00,29.2,29.37,29.17,29.35,1045300.0,21.9322,22.0599,21.9097,22.0449,1045300.0
2012-01-19 10:45:00,29.34,29.48,29.31,29.48,984500.0,22.0374,22.1425,22.0148,22.1425,984500.0
2012-01-19 10:50:00,29.48,29.59,29.42,29.43,1233800.0,22.1425,22.2251,22.0974,22.105,1233800.0
2012-01-19 10:55:00,29.43,29.55,29.42,29.48,931200.0,22.105,22.1951,22.0974,22.1425,931200.0
2012-01-19 11:00:00,29.49,29.55,29.43,29.54,527600.0,22.15,22.1951,22.105,22.1876,527600.0
2012-01-19 11:05:00,29.54,29.57,29.46,29.49,452900.0,22.1876,22.2101,22.1275,22.15,452900.0
2012-01-19 11:10:00,29.49,29.54,29.49,29.51,426700.0,22.15,22.1876,22.15,22.165,426700.0
2012-01-19 11:15:00,29.51,29.52,29.47,29.5,349700.0,22.165,22.1726,22.135,22.1575,349700.0
2012-01-19 11:20:00,29.5,29.55,29.48,29.5,566600.0,22.1575,22.1951,22.1425,22.1575,566600.0
2012-01-19 11:25:00,29.5,29.63,29.48,29.62,1357900.0,22.1575,22.2552,22.1425,22.2477,1357900.0
2012-01-19 11:30:00,29.62,29.7,29.6,29.64,1291800.0,22.2477,22.3078,22.2326,22.2627,1291800.0
2012-01-19 11:35:00,29.63,29.65,29.6,29.62,481600.0,22.2552,22.2702,22.2326,22.2477,481600.0
2012-01-19 11:40:00,29.62,29.64,29.59,29.59,449300.0,22.2477,22.2627,22.2251,22.2251,449300.0
2012-01-19 11:45:00,29.6,29.62,29.52,29.61,841700.0,22.2326,22.2477,22.1726,22.2402,841700.0
2012-01-19 11:50:00,29.61,29.65,29.58,29.62,556300.0,22.2402,22.2702,22.2176,22.2477,556300.0
2012-01-19 11:55:00,29.62,29.65,29.61,29.65,406200.0,22.2477,22.2702,22.2402,22.2702,406200.0
2012-01-19 12:00:00,29.64,29.65,29.6,29.61,385600.0,22.2627,22.2702,22.2326,22.2402,385600.0
2012-01-19 12:05:00,29.6,29.6,29.54,29.58,369100.0,22.2326,22.2326,22.1876,22.2176,369100.0
2012-01-19 12:10:00,29.57,29.59,29.52,29.56,344700.0,22.2101,22.2251,22.1726,22.2026,344700.0
2012-01-19 12:15:00,29.56,29.6,29.56,29.59,351800.0,22.2026,22.2326,22.2026,22.2251,351800.0
2012-01-19 12:20:00,29.58,29.6,29.46,29.5,594900.0,22.2176,22.2326,22.1275,22.1575,594900.0
2012-01-19 12:25:00,29.5,29.53,29.43,29.45,548600.0,22.1575,22.1801,22.105,22.12,548600.0
2012-01-19 12:30:00,29.45,29.46,29.36,29.39,385100.0,22.12,22.1275,22.0524,22.0749,385100.0
2012-01-19 12:35:00,29.4,29.43,29.34,29.35,542500.0,22.0824,22.105,22.0374,22.0449,542500.0
2012-01-19 12:40:00,29.35,29.36,29.29,29.31,626600.0,22.0449,22.0524,21.9998,22.0148,626600.0
2012-01-19 12:45:00,29.31,29.36,29.29,29.36,330200.0,22.0148,22.0524,21.9998,22.0524,330200.0
2012-01-19 12:50:00,29.35,29.43,29.35,29.42,554600.0,22.0449,22.105,22.0449,22.0974,554600.0
2012-01-19 12:55:00,29.41,29.42,29.32,29.33,423300.0,22.0899,22.0974,22.0223,22.0298,423300.0
2012-01-19 13:00:00,29.32,29.33,29.22,29.31,623400.0,22.0223,22.0298,21.9472,22.0148,623400.0
2012-01-19 13:05:00,29.31,29.31,29.22,29.27,464300.0,22.0148,22.0148,21.9472,21.9848,464300.0
2012-01-19 13:10:00,29.28,29.31,29.22,29.3,275700.0,21.9923,22.0148,21.9472,22.0073,275700.0
2012-01-19 13:15:00,29.3,29.37,29.29,29.34,350700.0,22.0073,22.0599,21.9998,22.0374,350700.0
2012-01-19 13:20:00,29.35,29.41,29.32,29.41,360100.0,22.0449,22.0899,22.0223,22.0899,360100.0
2012-01-19 13:25:00,29.41,29.43,29.37,29.41,255900.0,22.0899,22.105,22.0599,22.0899,255900.0
2012-01-19 13:30:00,29.4,29.41,29.35,29.35,270000.0,22.0824,22.0899,22.0449,22.0449,270000.0
2012-01-19 13:35:00,29.36,29.38,29.32,29.38,526500.0,22.0524,22.0674,22.0223,22.0674,526500.0
2012-01-19 13:40:00,29.38,29.42,29.37,29.38,327200.0,22.0674,22.0974,22.0599,22.0674,327200.0
2012-01-19 13:45:00,29.38,29.4,29.34,29.36,225100.0,22.0674,22.0824,22.0374,22.0524,225100.0
2012-01-19 13:50:00,29.36,29.37,29.31,29.36,205000.0,22.0524,22.0599,22.0148,22.0524,205000.0
2012-01-19 13:55:00,29.37,29.38,29.25,29.26,240700.0,22.0599,22.0674,21.9698,21.9773,240700.0
2012-01-19 14:00:00,29.26,29.35,29.25,29.33,453600.0,21.9773,22.0449,21.9698,22.0298,453600.0
2012-01-19 14:05:00,29.33,29.36,29.31,29.34,261300.0,22.0298,22.0524,22.0148,22.0374,261300.0
2012-01-19 14:10:00,29.34,29.36,29.32,29.34,280800.0,22.0374,22.0524,22.0223,22.0374,280800.0
2012-01-19 14:15:00,29.34,29.38,29.32,29.33,357400.0,22.0374,22.0674,22.0223,22.0298,357400.0
2012-01-19 14:20:00,29.33,29.36,29.32,29.35,210400.0,22.0298,22.0524,22.0223,22.0449,210400.0
2012-01-19 14:25:00,29.36,29.37,29.29,29.33,250500.0,22.0524,22.0599,21.9998,22.0298,250500.0
2012-01-19 14:30:00,29.33,29.34,29.25,29.27,289300.0,22.0298,22.0374,21.9698,21.9848,289300.0
2012-01-19 14:35:00,29.27,29.29,29.24,29.27,484700.0,21.9848,21.9998,21.9622,21.9848,484700.0
2012-01-19 14:40:00,29.27,29.3,29.2,29.21,416900.0,21.9848,22.0073,21.9322,21.9397,416900.0
2012-01-19 14:45:00,29.21,29.24,29.16,29.17,520600.0,21.9397,21.9622,21.9022,21.9097,520600.0
2012-01-19 14:50:00,29.18,29.23,29.15,29.2,317900.0,21.9172,21.9547,21.8946,21.9322,317900.0
2012-01-19 14:55:00,29.21,29.23,29.1,29.13,577500.0,21.9397,21.9547,21.8571,21.8796,577500.0
2012-01-19 15:00:00,29.13,29.28,29.12,29.28,547800.0,21.8796,21.9923,21.8721,21.9923,547800.0
2012-01-19 15:05:00,29.28,29.33,29.25,29.3,737500.0,21.9923,22.0298,21.9698,22.0073,737500.0
2012-01-19 15:10:00,29.31,29.33,29.26,29.27,473000.0,22.0148,22.0298,21.9773,21.9848,473000.0
2012-01-19 15:15:00,29.27,29.29,29.23,29.28,463100.0,21.9848,21.9998,21.9547,21.9923,463100.0
2012-01-19 15:20:00,29.28,29.32,29.26,29.3,481800.0,21.9923,22.0223,21.9773,22.0073,481800.0
2012-01-19 15:25:00,29.3,29.32,29.22,29.25,480300.0,22.0073,22.0223,21.9472,21.9698,480300.0
2012-01-19 15:30:00,29.25,29.31,29.22,29.28,485400.0,21.9698,22.0148,21.9472,21.9923,485400.0
2012-01-19 15:35:00,29.28,29.3,29.25,29.27,398000.0,21.9923,22.0073,21.9698,21.9848,398000.0
2012-01-19 15:40:00,29.27,29.31,29.26,29.3,351700.0,21.9848,22.0148,21.9773,22.0073,351700.0
2012-01-19 15:45:00,29.31,29.32,29.25,29.25,697200.0,22.0148,22.0223,21.9698,21.9698,697200.0
2012-01-19 15:50:00,29.26,29.26,29.18,29.23,706000.0,21.9773,21.9773,21.9172,21.9547,706000.0
2012-01-19 15:55:00,29.23,29.33,29.22,29.32,1358900.0,21.9547,22.0298,21.9472,22.0223,1358900.0
2012-01-20 09:30:00,29.24,29.31,28.67,28.87,4693100.0,21.9622,22.0148,21.5341,21.6843,4693100.0
2012-01-20 09:35:00,28.87,29.24,28.79,29.08,3325300.0,21.6843,21.9622,21.6243,21.8421,3325300.0
2012-01-20 09:40:00,29.08,29.16,29.03,29.15,1497700.0,21.8421,21.9022,21.8045,21.8946,1497700.0
2012-01-20 09:45:00,29.14,29.33,29.1,29.11,1776300.0,21.8871,22.0298,21.8571,21.8646,1776300.0
2012-01-20 09:50:00,29.11,29.18,28.98,28.99,1090700.0,21.8646,21.9172,21.767,21.7745,1090700.0
2012-01-20 09:55:00,28.99,29.06,28.97,29.01,946900.0,21.7745,21.827,21.7594,21.7895,946900.0
2012-01-20 10:00:00,29.03,29.11,28.99,29.09,1127600.0,21.8045,21.8646,21.7745,21.8496,1127600.0
2012-01-20 10:05:00,29.09,29.09,28.94,28.95,1223400.0,21.8496,21.8496,21.7369,21.7444,1223400.0
2012-01-20 10:10:00,28.94,29.02,28.9,29.0,893300.0,21.7369,21.797,21.7069,21.782,893300.0
2012-01-20 10:15:00,29.02,29.05,28.99,29.04,515200.0,21.797,21.8195,21.7745,21.812,515200.0
2012-01-20 10:20:00,29.03,29.09,29.01,29.05,554900.0,21.8045,21.8496,21.7895,21.8195,554900.0
2012-01-20 10:25:00,29.05,29.09,29.01,29.08,675000.0,21.8195,21.8496,21.7895,21.8421,675000.0
2012-01-20 10:30:00,29.08,29.1,29.02,29.05,504500.0,21.8421,21.8571,21.797,21.8195,504500.0
2012-01-20 10:35:00,29.04,29.05,28.97,29.0,752900.0,21.812,21.8195,21.7594,21.782,752900.0
2012-01-20 10:40:00,29.0,29.03,28.98,29.03,399400.0,21.782,21.8045,21.767,21.8045,399400.0
2012-01-20 10:45:00,29.03,29.05,28.98,29.0,401800.0,21.8045,21.8195,21.767,21.782,401800.0
2012-01-20 10:50:00,29.0,29.08,28.99,29.07,665600.0,21.782,21.8421,21.7745,21.8346,665600.0
2012-01-20 10:55:00,29.08,29.1,29.05,29.06,361500.0,21.8421,21.8571,21.8195,21.827,361500.0
2012-01-20 11:00:00,29.05,29.09,29.03,29.05,548700.0,21.8195,21.8496,21.8045,21.8195,548700.0
2012-01-20 11:05:00,29.05,29.05,28.99,29.01,834700.0,21.8195,21.8195,21.7745,21.7895,834700.0
2012-01-20 11:10:00,29.01,29.04,29.01,29.02,485100.0,21.7895,21.812,21.7895,21.797,485100.0
2012-01-20 11:15:00,29.02,29.07,29.01,29.04,255800.0,21.797,21.8346,21.7895,21.812,255800.0
2012-01-20 11:20:00,29.04,29.08,29.04,29.07,358900.0,21.812,21.8421,21.812,21.8346,358900.0
2012-01-20 11:25:00,29.07,29.11,29.05,29.1,883200.0,21.8346,21.8646,21.8195,21.8571,883200.0
2012-01-20 11:30:00,29.1,29.11,29.05,29.05,349500.0,21.8571,21.8646,21.8195,21.8195,349500.0
2012-01-20 11:35:00,29.05,29.06,29.03,29.05,235700.0,21.8195,21.827,21.8045,21.8195,235700.0
2012-01-20 11:40:00,29.06,29.13,29.05,29.11,494300.0,21.827,21.8796,21.8195,21.8646,494300.0
2012-01-20 11:45:00,29.11,29.14,29.09,29.11,646900.0,21.8646,21.8871,21.8496,21.8646,646900.0
2012-01-20 11:50:00,29.12,29.19,29.11,29.18,331100.0,21.8721,21.9247,21.8646,21.9172,331100.0
2012-01-20 11:55:00,29.18,29.25,29.18,29.22,404300.0,21.9172,21.9698,21.9172,21.9472,404300.0
2012-01-20 12:00:00,29.21,29.28,29.21,29.27,371200.0,21.9397,21.9923,21.9397,21.9848,371200.0
2012-01-20 12:05:00,29.27,29.32,29.24,29.3,727400.0,21.9848,22.0223,21.9622,22.0073,727400.0
2012-01-20 12:10:00,29.31,29.32,29.26,29.26,325600.0,22.0148,22.0223,21.9773,21.9773,325600.0
2012-01-20 12:15:00,29.27,29.29,29.23,29.25,326300.0,21.9848,21.9998,21.9547,21.9698,326300.0
2012-01-20 12:20:00,29.24,29.25,29.19,29.21,629300.0,21.9622,21.9698,21.9247,21.9397,629300.0
2012-01-20 12:25:00,29.21,29.24,29.19,29.21,207900.0,21.9397,21.9622,21.9247,21.9397,207900.0
2012-01-20 12:30:00,29.21,29.23,29.17,29.2,417000.0,21.9397,21.9547,21.9097,21.9322,417000.0
2012-01-20 12:35:00,29.2,29.22,29.16,29.18,331100.0,21.9322,21.9472,21.9022,21.9172,331100.0
2012-01-20 12:40:00,29.18,29.23,29.17,29.22,568500.0,21.9172,21.9547,21.9097,21.9472,568500.0
2012-01-20 12:45:00,29.23,29.23,29.2,29.21,250300.0,21.9547,21.9547,21.9322,21.9397,250300.0
2012-01-20 12:50:00,29.21,29.21,29.2,29.2,196300.0,21.9397,21.9397,21.9322,21.9322,196300.0
2012-01-20 12:55:00,29.21,29.22,29.2,29.2,368300.0,21.9397,21.9472,21.9322,21.9322,368300.0
2012-01-20 13:00:00,29.2,29.22,29.18,29.19,361600.0,21.9322,21.9472,21.9172,21.9247,361600.0
2012-01-20 13:05:00,29.2,29.22,29.18,29.21,189500.0,21.9322,21.9472,21.9172,21.9397,189500.0
2012-01-20 13:10:00,29.21,29.21,29.18,29.19,119000.0,21.9397,21.9397,21.9172,21.9247,119000.0
2012-01-20 13:15:00,29.2,29.2,29.14,29.16,174300.0,21.9322,21.9322,21.8871,21.9022,174300.0
2012-01-20 13:20:00,29.15,29.21,29.12,29.19,387100.0,21.8946,21.9397,21.8721,21.9247,387100.0
2012-01-20 13:25:00,29.2,29.22,29.19,29.21,129800.0,21.9322,21.9472,21.9247,21.9397,129800.0
2012-01-20 13:30:00,29.21,29.22,29.18,29.19,272800.0,21.9397,21.9472,21.9172,21.9247,272800.0
2012-01-20 13:35:00,29.19,29.19,29.15,29.18,110800.0,21.9247,21.9247,21.8946,21.9172,110800.0
2012-01-20 13:40:00,29.17,29.21,29.15,29.2,253600.0,21.9097,21.9397,21.8946,21.9322,253600.0
2012-01-20 13:45:00,29.19,29.21,29.15,29.18,264100.0,21.9247,21.9397,21.8946,21.9172,264100.0
2012-01-20 13:50:00,29.18,29.22,29.18,29.18,360300.0,21.9172,21.9472,21.9172,21.9172,360300.0
2012-01-20 13:55:00,29.19,29.19,29.15,29.15,161300.0,21.9247,21.9247,21.8946,21.8946,161300.0
2012-01-20 14:00:00,29.15,29.16,29.12,29.14,466500.0,21.8946,21.9022,21.8721,21.8871,466500.0
2012-01-20 14:05:00,29.14,29.17,29.13,29.15,201700.0,21.8871,21.9097,21.8796,21.8946,201700.0
2012-01-20 14:10:00,29.15,29.16,29.13,29.16,233900.0,21.8946,21.9022,21.8796,21.9022,233900.0
2012-01-20 14:15:00,29.15,29.19,29.15,29.18,446200.0,21.8946,21.9247,21.8946,21.9172,446200.0
2012-01-20 14:20:00,29.18,29.18,29.13,29.13,164800.0,21.9172,21.9172,21.8796,21.8796,164800.0
2012-01-20 14:25:00,29.13,29.15,29.13,29.15,109100.0,21.8796,21.8946,21.8796,21.8946,109100.0
2012-01-20 14:30:00,29.14,29.15,29.05,29.1,536400.0,21.8871,21.8946,21.8195,21.8571,536400.0
2012-01-20 14:35:00,29.1,29.12,29.03,29.04,491600.0,21.8571,21.8721,21.8045,21.812,491600.0
2012-01-20 14:40:00,29.04,29.06,29.03,29.05,613400.0,21.812,21.827,21.8045,21.8195,613400.0
2012-01-20 14:45:00,29.04,29.1,29.02,29.1,644500.0,21.812,21.8571,21.797,21.8571,644500.0
2012-01-20 14:50:00,29.1,29.19,29.07,29.18,1064400.0,21.8571,21.9247,21.8346,21.9172,1064400.0
2012-01-20 14:55:00,29.18,29.27,29.17,29.26,458100.0,21.9172,21.9848,21.9097,21.9773,458100.0
2012-01-20 15:00:00,29.26,29.35,29.25,29.34,544300.0,21.9773,22.0449,21.9698,22.0374,544300.0
2012-01-20 15:05:00,29.34,29.45,29.33,29.45,551800.0,22.0374,22.12,22.0298,22.12,551800.0
2012-01-20 15:10:00,29.45,29.48,29.39,29.48,723400.0,22.12,22.1425,22.0749,22.1425,723400.0
2012-01-20 15:15:00,29.48,29.5,29.43,29.45,491800.0,22.1425,22.1575,22.105,22.12,491800.0
2012-01-20 15:20:00,29.44,29.55,29.44,29.54,628500.0,22.1125,22.1951,22.1125,22.1876,628500.0
2012-01-20 15:25:00,29.54,29.58,29.46,29.47,843500.0,22.1876,22.2176,22.1275,22.135,843500.0
2012-01-20 15:30:00,29.46,29.51,29.44,29.45,790500.0,22.1275,22.165,22.1125,22.12,790500.0
2012-01-20 15:35:00,29.44,29.45,29.39,29.42,705500.0,22.1125,22.12,22.0749,22.0974,705500.0
2012-01-20 15:40:00,29.42,29.55,29.41,29.53,933400.0,22.0974,22.1951,22.0899,22.1801,933400.0
2012-01-20 15:45:00,29.53,29.63,29.52,29.62,1503400.0,22.1801,22.2552,22.1726,22.2477,1503400.0
2012-01-20 15:50:00,29.62,29.63,29.55,29.57,1182800.0,22.2477,22.2552,22.1951,22.2101,1182800.0
2012-01-20 15:55:00,29.57,29.64,29.56,29.64,3251300.0,22.2101,22.2627,22.2026,22.2627,3251300.0
2012-01-23 09:30:00,29.58,29.7,29.41,29.61,1462000.0,22.2176,22.3078,22.0899,22.2402,1462000.0
2012-01-23 09:35:00,29.61,29.75,29.6,29.71,1016600.0,22.2402,22.3453,22.2326,22.3153,1016600.0
2012-01-23 09:40:00,29.72,29.99,29.72,29.97,1276200.0,22.3228,22.5256,22.3228,22.5106,1276200.0
2012-01-23 09:45:00,29.97,30.0,29.88,29.92,1102900.0,22.5106,22.5331,22.443,22.473,1102900.0
2012-01-23 09:50:00,29.92,30.2,29.92,30.13,1440500.0,22.473,22.6833,22.473,22.6307,1440500.0
2012-01-23 09:55:00,30.13,30.28,30.13,30.24,947100.0,22.6307,22.7434,22.6307,22.7134,947100.0
2012-01-23 10:00:00,30.23,30.33,30.17,30.18,947500.0,22.7058,22.7809,22.6608,22.6683,947500.0
2012-01-23 10:05:00,30.17,30.25,30.11,30.14,1120300.0,22.6608,22.7209,22.6157,22.6382,1120300.0
2012-01-23 10:10:00,30.14,30.25,30.14,30.2,518200.0,22.6382,22.7209,22.6382,22.6833,518200.0
2012-01-23 10:15:00,30.21,30.33,30.16,30.31,812800.0,22.6908,22.7809,22.6533,22.7659,812800.0
2012-01-23 10:20:00,30.31,30.31,30.23,30.26,741600.0,22.7659,22.7659,22.7058,22.7284,741600.0
2012-01-23 10:25:00,30.26,30.3,30.25,30.27,566600.0,22.7284,22.7584,22.7209,22.7359,566600.0
2012-01-23 10:30:00,30.27,30.27,30.21,30.24,410300.0,22.7359,22.7359,22.6908,22.7134,410300.0
2012-01-23 10:35:00,30.24,30.27,30.23,30.26,403400.0,22.7134,22.7359,22.7058,22.7284,403400.0
2012-01-23 10:40:00,30.26,30.28,30.2,30.22,334100.0,22.7284,22.7434,22.6833,22.6983,334100.0
2012-01-23 10:45:00,30.21,30.24,30.16,30.19,404900.0,22.6908,22.7134,22.6533,22.6758,404900.0
2012-01-23 10:50:00,30.19,30.2,30.14,30.15,467600.0,22.6758,22.6833,22.6382,22.6458,467600.0
2012-01-23 10:55:00,30.15,30.15,30.06,30.06,642100.0,22.6458,22.6458,22.5782,22.5782,642100.0
2012-01-23 11:00:00,30.06,30.09,30.0,30.01,907700.0,22.5782,22.6007,22.5331,22.5406,907700.0
2012-01-23 11:05:00,30.02,30.05,29.98,29.99,568300.0,22.5481,22.5706,22.5181,22.5256,568300.0
2012-01-23 11:10:00,29.99,30.01,29.86,29.89,652000.0,22.5256,22.5406,22.4279,22.4505,652000.0
2012-01-23 11:15:00,29.89,30.0,29.87,29.96,524300.0,22.4505,22.5331,22.4354,22.503,524300.0
2012-01-23 11:20:00,29.97,29.97,29.87,29.94,288800.0,22.5106,22.5106,22.4354,22.488,288800.0
2012-01-23 11:25:00,29.94,30.0,29.92,29.98,318900.0,22.488,22.5331,22.473,22.5181,318900.0
2012-01-23 11:30:00,29.97,30.1,29.96,30.09,488700.0,22.5106,22.6082,22.503,22.6007,488700.0
2012-01-23 11:35:00,30.08,30.1,29.91,29.91,393100.0,22.5932,22.6082,22.4655,22.4655,393100.0
2012-01-23 11:40:00,29.92,29.94,29.85,29.88,369600.0,22.473,22.488,22.4204,22.443,369600.0
2012-01-23 11:45:00,29.87,29.88,29.79,29.85,440900.0,22.4354,22.443,22.3754,22.4204,440900.0
2012-01-23 11:50:00,29.85,29.92,29.8,29.91,504800.0,22.4204,22.473,22.3829,22.4655,504800.0
2012-01-23 11:55:00,29.91,29.92,29.84,29.86,446700.0,22.4655,22.473,22.4129,22.4279,446700.0
2012-01-23 12:00:00,29.86,29.87,29.67,29.72,551500.0,22.4279,22.4354,22.2852,22.3228,551500.0
2012-01-23 12:05:00,29.72,29.74,29.62,29.7,549300.0,22.3228,22.3378,22.2477,22.3078,549300.0
2012-01-23 12:10:00,29.69,29.72,29.67,29.7,238100.0,22.3002,22.3228,22.2852,22.3078,238100.0
2012-01-23 12:15:00,29.7,29.75,29.67,29.75,269700.0,22.3078,22.3453,22.2852,22.3453,269700.0
2012-01-23 12:20:00,29.76,29.79,29.71,29.76,422900.0,22.3528,22.3754,22.3153,22.3528,422900.0
2012-01-23 12:25:00,29.76,29.84,29.76,29.84,260500.0,22.3528,22.4129,22.3528,22.4129,260500.0
2012-01-23 12:30:00,29.83,29.84,29.8,29.84,242900.0,22.4054,22.4129,22.3829,22.4129,242900.0
2012-01-23 12:35:00,29.84,29.88,29.8,29.88,295700.0,22.4129,22.443,22.3829,22.443,295700.0
2012-01-23 12:40:00,29.86,29.91,29.84,29.91,166600.0,22.4279,22.4655,22.4129,22.4655,166600.0
2012-01-23 12:45:00,29.9,29.93,29.82,29.83,212500.0,22.458,22.4805,22.3979,22.4054,212500.0
2012-01-23 12:50:00,29.83,29.84,29.8,29.84,90000.0,22.4054,22.4129,22.3829,22.4129,90000.0
2012-01-23 12:55:00,29.83,29.84,29.71,29.71,225400.0,22.4054,22.4129,22.3153,22.3153,225400.0
2012-01-23 13:00:00,29.71,29.81,29.7,29.75,347500.0,22.3153,22.3904,22.3078,22.3453,347500.0
2012-01-23 13:05:00,29.75,29.84,29.74,29.83,273000.0,22.3453,22.4129,22.3378,22.4054,273000.0
2012-01-23 13:10:00,29.83,29.83,29.72,29.75,186300.0,22.4054,22.4054,22.3228,22.3453,186300.0
2012-01-23 13:15:00,29.76,29.77,29.71,29.73,174100.0,22.3528,22.3603,22.3153,22.3303,174100.0
2012-01-23 13:20:00,29.73,29.74,29.65,29.7,357700.0,22.3303,22.3378,22.2702,22.3078,357700.0
2012-01-23 13:25:00,29.7,29.79,29.67,29.79,391200.0,22.3078,22.3754,22.2852,22.3754,391200.0
2012-01-23 13:30:00,29.79,29.83,29.72,29.76,301900.0,22.3754,22.4054,22.3228,22.3528,301900.0
2012-01-23 13:35:00,29.76,29.79,29.71,29.71,211700.0,22.3528,22.3754,22.3153,22.3153,211700.0
2012-01-23 13:40:00,29.71,29.76,29.68,29.68,171100.0,22.3153,22.3528,22.2927,22.2927,171100.0
2012-01-23 13:45:00,29.68,29.75,29.66,29.75,132900.0,22.2927,22.3453,22.2777,22.3453,132900.0
2012-01-23 13:50:00,29.75,29.76,29.7,29.73,147300.0,22.3453,22.3528,22.3078,22.3303,147300.0
2012-01-23 13:55:00,29.74,29.76,29.71,29.75,204800.0,22.3378,22.3528,22.3153,22.3453,204800.0
2012-01-23 14:00:00,29.75,29.77,29.72,29.77,115400.0,22.3453,22.3603,22.3228,22.3603,115400.0
2012-01-23 14:05:00,29.77,29.78,29.76,29.78,158300.0,22.3603,22.3678,22.3528,22.3678,158300.0
2012-01-23 14:10:00,29.78,29.78,29.76,29.77,125700.0,22.3678,22.3678,22.3528,22.3603,125700.0
2012-01-23 14:15:00,29.77,29.78,29.67,29.72,249200.0,22.3603,22.3678,22.2852,22.3228,249200.0
2012-01-23 14:20:00,29.72,29.77,29.71,29.75,222000.0,22.3228,22.3603,22.3153,22.3453,222000.0
2012-01-23 14:25:00,29.75,29.76,29.71,29.74,173400.0,22.3453,22.3528,22.3153,22.3378,173400.0
2012-01-23 14:30:00,29.75,29.78,29.74,29.74,196900.0,22.3453,22.3678,22.3378,22.3378,196900.0
2012-01-23 14:35:00,29.74,29.77,29.71,29.76,181100.0,22.3378,22.3603,22.3153,22.3528,181100.0
2012-01-23 14:40:00,29.76,29.8,29.74,29.79,230100.0,22.3528,22.3829,22.3378,22.3754,230100.0
2012-01-23 14:45:00,29.78,29.79,29.69,29.74,388400.0,22.3678,22.3754,22.3002,22.3378,388400.0
2012-01-23 14:50:00,29.75,29.76,29.71,29.71,143700.0,22.3453,22.3528,22.3153,22.3153,143700.0
2012-01-23 14:55:00,29.71,29.89,29.7,29.84,686900.0,22.3153,22.4505,22.3078,22.4129,686900.0
2012-01-23 15:00:00,29.83,29.85,29.78,29.84,274600.0,22.4054,22.4204,22.3678,22.4129,274600.0
2012-01-23 15:05:00,29.84,29.89,29.81,29.89,390100.0,22.4129,22.4505,22.3904,22.4505,390100.0
2012-01-23 15:10:00,29.88,30.0,29.85,29.99,519200.0,22.443,22.5331,22.4204,22.5256,519200.0
2012-01-23 15:15:00,29.99,30.06,29.96,29.96,601200.0,22.5256,22.5782,22.503,22.503,601200.0
2012-01-23 15:20:00,29.96,29.96,29.88,29.91,478600.0,22.503,22.503,22.443,22.4655,478600.0
2012-01-23 15:25:00,29.91,29.92,29.85,29.89,493400.0,22.4655,22.473,22.4204,22.4505,493400.0
2012-01-23 15:30:00,29.89,29.95,29.89,29.92,347000.0,22.4505,22.4955,22.4505,22.473,347000.0
2012-01-23 15:35:00,29.93,29.94,29.85,29.87,306100.0,22.4805,22.488,22.4204,22.4354,306100.0
2012-01-23 15:40:00,29.87,29.91,29.86,29.86,515400.0,22.4354,22.4655,22.4279,22.4279,515400.0
2012-01-23 15:45:00,29.87,29.89,29.85,29.86,624100.0,22.4354,22.4505,22.4204,22.4279,624100.0
2012-01-23 15:50:00,29.87,29.9,29.79,29.8,642800.0,22.4354,22.458,22.3754,22.3829,642800.0
2012-01-23 15:55:00,29.8,29.85,29.8,29.85,1049800.0,22.3829,22.4204,22.3829,22.4204,1049800.0
2012-01-24 09:30:00,29.19,29.25,28.92,29.08,1805900.0,21.9247,21.9698,21.7219,21.8421,1805900.0
2012-01-24 09:35:00,29.08,29.1,29.0,29.05,858200.0,21.8421,21.8571,21.782,21.8195,858200.0
2012-01-24 09:40:00,29.05,29.15,28.9,29.12,1157900.0,21.8195,21.8946,21.7069,21.8721,1157900.0
2012-01-24 09:45:00,29.13,29.13,29.01,29.06,569000.0,21.8796,21.8796,21.7895,21.827,569000.0
2012-01-24 09:50:00,29.07,29.18,29.04,29.15,700800.0,21.8346,21.9172,21.812,21.8946,700800.0
2012-01-24 09:55:00,29.15,29.27,29.12,29.18,865200.0,21.8946,21.9848,21.8721,21.9172,865200.0
2012-01-24 10:00:00,29.17,29.4,29.12,29.33,809500.0,21.9097,22.0824,21.8721,22.0298,809500.0
2012-01-24 10:05:00,29.35,29.36,29.27,29.28,404300.0,22.0449,22.0524,21.9848,21.9923,404300.0
2012-01-24 10:10:00,29.27,29.36,29.24,29.35,381400.0,21.9848,22.0524,21.9622,22.0449,381400.0
2012-01-24 10:15:00,29.35,29.39,29.17,29.23,673200.0,22.0449,22.0749,21.9097,21.9547,673200.0
2012-01-24 10:20:00,29.23,29.35,29.23,29.35,424900.0,21.9547,22.0449,21.9547,22.0449,424900.0
2012-01-24 10:25:00,29.35,29.37,29.25,29.29,327100.0,22.0449,22.0599,21.9698,21.9998,327100.0
2012-01-24 10:30:00,29.29,29.35,29.21,29.34,463700.0,21.9998,22.0449,21.9397,22.0374,463700.0
2012-01-24 10:35:00,29.34,29.36,29.27,29.29,246900.0,22.0374,22.0524,21.9848,21.9998,246900.0
2012-01-24 10:40:00,29.29,29.34,29.25,29.28,240300.0,21.9998,22.0374,21.9698,21.9923,240300.0
2012-01-24 10:45:00,29.28,29.33,29.27,29.29,230700.0,21.9923,22.0298,21.9848,21.9998,230700.0
2012-01-24 10:50:00,29.3,29.3,29.21,29.21,496400.0,22.0073,22.0073,21.9397,21.9397,496400.0
2012-01-24 10:55:00,29.21,29.24,29.18,29.18,384400.0,21.9397,21.9622,21.9172,21.9172,384400.0
2012-01-24 11:00:00,29.19,29.21,29.17,29.18,337600.0,21.9247,21.9397,21.9097,21.9172,337600.0
2012-01-24 11:05:00,29.18,29.23,29.17,29.21,500000.0,21.9172,21.9547,21.9097,21.9397,500000.0
2012-01-24 11:10:00,29.22,29.29,29.21,29.25,557700.0,21.9472,21.9998,21.9397,21.9698,557700.0
2012-01-24 11:15:00,29.25,29.26,29.21,29.21,238600.0,21.9698,21.9773,21.9397,21.9397,238600.0
2012-01-24 11:20:00,29.21,29.28,29.21,29.25,183900.0,21.9397,21.9923,21.9397,21.9698,183900.0
2012-01-24 11:25:00,29.25,29.35,29.24,29.34,486700.0,21.9698,22.0449,21.9622,22.0374,486700.0
2012-01-24 11:30:00,29.35,29.38,29.32,29.34,315400.0,22.0449,22.0674,22.0223,22.0374,315400.0
2012-01-24 11:35:00,29.34,29.34,29.24,29.29,358500.0,22.0374,22.0374,21.9622,21.9998,358500.0
2012-01-24 11:40:00,29.29,29.3,29.26,29.27,206800.0,21.9998,22.0073,21.9773,21.9848,206800.0
2012-01-24 11:45:00,29.27,29.28,29.25,29.26,270900.0,21.9848,21.9923,21.9698,21.9773,270900.0
2012-01-24 11:50:00,29.26,29.27,29.22,29.24,321400.0,21.9773,21.9848,21.9472,21.9622,321400.0
2012-01-24 11:55:00,29.24,29.25,29.19,29.22,415400.0,21.9622,21.9698,21.9247,21.9472,415400.0
2012-01-24 12:00:00,29.22,29.23,29.19,29.22,225900.0,21.9472,21.9547,21.9247,21.9472,225900.0
2012-01-24 12:05:00,29.22,29.25,29.21,29.24,166900.0,21.9472,21.9698,21.9397,21.9622,166900.0
2012-01-24 12:10:00,29.23,29.26,29.22,29.26,126300.0,21.9547,21.9773,21.9472,21.9773,126300.0
2012-01-24 12:15:00,29.26,29.28,29.23,29.24,153100.0,21.9773,21.9923,21.9547,21.9622,153100.0
2012-01-24 12:20:00,29.24,29.28,29.22,29.26,121700.0,21.9622,21.9923,21.9472,21.9773,121700.0
2012-01-24 12:25:00,29.26,29.28,29.24,29.25,134800.0,21.9773,21.9923,21.9622,21.9698,134800.0
2012-01-24 12:30:00,29.24,29.32,29.24,29.32,355600.0,21.9622,22.0223,21.9622,22.0223,355600.0
2012-01-24 12:35:00,29.31,29.37,29.31,29.37,604600.0,22.0148,22.0599,22.0148,22.0599,604600.0
2012-01-24 12:40:00,29.37,29.37,29.35,29.36,257800.0,22.0599,22.0599,22.0449,22.0524,257800.0
2012-01-24 12:45:00,29.36,29.41,29.35,29.41,321700.0,22.0524,22.0899,22.0449,22.0899,321700.0
2012-01-24 12:50:00,29.41,29.5,29.4,29.5,401700.0,22.0899,22.1575,22.0824,22.1575,401700.0
2012-01-24 12:55:00,29.5,29.62,29.49,29.52,662600.0,22.1575,22.2477,22.15,22.1726,662600.0
2012-01-24 13:00:00,29.53,29.53,29.46,29.49,457800.0,22.1801,22.1801,22.1275,22.15,457800.0
2012-01-24 13:05:00,29.48,29.5,29.44,29.45,210700.0,22.1425,22.1575,22.1125,22.12,210700.0
2012-01-24 13:10:00,29.45,29.47,29.43,29.45,206600.0,22.12,22.135,22.105,22.12,206600.0
2012-01-24 13:15:00,29.45,29.46,29.43,29.45,224000.0,22.12,22.1275,22.105,22.12,224000.0
2012-01-24 13:20:00,29.45,29.47,29.41,29.47,185100.0,22.12,22.135,22.0899,22.135,185100.0
2012-01-24 13:25:00,29.47,29.49,29.47,29.48,212700.0,22.135,22.15,22.135,22.1425,212700.0
2012-01-24 13:30:00,29.48,29.6,29.48,29.6,515400.0,22.1425,22.2326,22.1425,22.2326,515400.0
2012-01-24 13:35:00,29.6,29.6,29.56,29.57,259800.0,22.2326,22.2326,22.2026,22.2101,259800.0
2012-01-24 13:40:00,29.57,29.61,29.55,29.59,342800.0,22.2101,22.2402,22.1951,22.2251,342800.0
2012-01-24 13:45:00,29.6,29.7,29.6,29.66,819600.0,22.2326,22.3078,22.2326,22.2777,819600.0
2012-01-24 13:50:00,29.67,29.69,29.65,29.65,265300.0,22.2852,22.3002,22.2702,22.2702,265300.0
2012-01-24 13:55:00,29.66,29.69,29.65,29.65,239200.0,22.2777,22.3002,22.2702,22.2702,239200.0
2012-01-24 14:00:00,29.65,29.69,29.64,29.67,300300.0,22.2702,22.3002,22.2627,22.2852,300300.0
2012-01-24 14:05:00,29.67,29.75,29.67,29.73,430900.0,22.2852,22.3453,22.2852,22.3303,430900.0
2012-01-24 14:10:00,29.73,29.8,29.7,29.72,496400.0,22.3303,22.3829,22.3078,22.3228,496400.0
2012-01-24 14:15:00,29.71,29.78,29.71,29.73,269100.0,22.3153,22.3678,22.3153,22.3303,269100.0
2012-01-24 14:20:00,29.72,29.74,29.7,29.72,426500.0,22.3228,22.3378,22.3078,22.3228,426500.0
2012-01-24 14:25:00,29.72,29.75,29.7,29.72,340600.0,22.3228,22.3453,22.3078,22.3228,340600.0
2012-01-24 14:30:00,29.72,29.72,29.64,29.69,587200.0,22.3228,22.3228,22.2627,22.3002,587200.0
2012-01-24 14:35:00,29.7,29.75,29.69,29.73,194300.0,22.3078,22.3453,22.3002,22.3303,194300.0
2012-01-24 14:40:00,29.73,29.78,29.73,29.77,396400.0,22.3303,22.3678,22.3303,22.3603,396400.0
2012-01-24 14:45:00,29.76,29.81,29.75,29.75,409300.0,22.3528,22.3904,22.3453,22.3453,409300.0
2012-01-24 14:50:00,29.76,29.79,29.74,29.77,328700.0,22.3528,22.3754,22.3378,22.3603,328700.0
2012-01-24 14:55:00,29.76,29.8,29.76,29.76,490300.0,22.3528,22.3829,22.3528,22.3528,490300.0
2012-01-24 15:00:00,29.76,29.78,29.73,29.77,332000.0,22.3528,22.3678,22.3303,22.3603,332000.0
2012-01-24 15:05:00,29.76,29.79,29.76,29.78,133200.0,22.3528,22.3754,22.3528,22.3678,133200.0
2012-01-24 15:10:00,29.78,29.83,29.76,29.78,349300.0,22.3678,22.4054,22.3528,22.3678,349300.0
2012-01-24 15:15:00,29.78,29.84,29.77,29.84,266700.0,22.3678,22.4129,22.3603,22.4129,266700.0
2012-01-24 15:20:00,29.84,29.86,29.8,29.85,505700.0,22.4129,22.4279,22.3829,22.4204,505700.0
2012-01-24 15:25:00,29.86,29.94,29.84,29.93,809400.0,22.4279,22.488,22.4129,22.4805,809400.0
2012-01-24 15:30:00,29.93,29.94,29.86,29.9,434700.0,22.4805,22.488,22.4279,22.458,434700.0
2012-01-24 15:35:00,29.91,29.99,29.89,29.89,651200.0,22.4655,22.5256,22.4505,22.4505,651200.0
2012-01-24 15:40:00,29.9,29.9,29.82,29.88,555900.0,22.458,22.458,22.3979,22.443,555900.0
2012-01-24 15:45:00,29.89,29.9,29.8,29.86,743100.0,22.4505,22.458,22.3829,22.4279,743100.0
2012-01-24 15:50:00,29.87,29.9,29.85,29.87,572200.0,22.4354,22.458,22.4204,22.4354,572200.0
2012-01-24 15:55:00,29.88,29.9,29.83,29.89,1522800.0,22.443,22.458,22.4054,22.4505,1522800.0
2012-01-25 09:30:00,29.39,29.55,29.32,29.45,1053500.0,22.0749,22.1951,22.0223,22.12,1053500.0
2012-01-25 09:35:00,29.46,29.53,29.42,29.48,428300.0,22.1275,22.1801,22.0974,22.1425,428300.0
2012-01-25 09:40:00,29.49,29.49,29.35,29.4,850300.0,22.15,22.15,22.0449,22.0824,850300.0
2012-01-25 09:45:00,29.4,29.49,29.35,29.36,1155300.0,22.0824,22.15,22.0449,22.0524,1155300.0
2012-01-25 09:50:00,29.35,29.49,29.34,29.41,487300.0,22.0449,22.15,22.0374,22.0899,487300.0
2012-01-25 09:55:00,29.4,29.44,29.38,29.41,236800.0,22.0824,22.1125,22.0674,22.0899,236800.0
2012-01-25 10:00:00,29.41,29.48,29.35,29.44,654500.0,22.0899,22.1425,22.0449,22.1125,654500.0
2012-01-25 10:05:00,29.44,29.51,29.41,29.51,861900.0,22.1125,22.165,22.0899,22.165,861900.0
2012-01-25 10:10:00,29.5,29.64,29.5,29.61,791700.0,22.1575,22.2627,22.1575,22.2402,791700.0
2012-01-25 10:15:00,29.61,29.74,29.61,29.68,512100.0,22.2402,22.3378,22.2402,22.2927,512100.0
2012-01-25 10:20:00,29.68,29.8,29.67,29.77,932900.0,22.2927,22.3829,22.2852,22.3603,932900.0
2012-01-25 10:25:00,29.76,29.82,29.74,29.79,530600.0,22.3528,22.3979,22.3378,22.3754,530600.0
2012-01-25 10:30:00,29.8,29.8,29.62,29.63,451500.0,22.3829,22.3829,22.2477,22.2552,451500.0
2012-01-25 10:35:00,29.63,29.66,29.59,29.62,441500.0,22.2552,22.2777,22.2251,22.2477,441500.0
2012-01-25 10:40:00,29.62,29.73,29.61,29.69,306100.0,22.2477,22.3303,22.2402,22.3002,306100.0
2012-01-25 10:45:00,29.69,29.75,29.67,29.73,261000.0,22.3002,22.3453,22.2852,22.3303,261000.0
2012-01-25 10:50:00,29.73,29.74,29.65,29.66,219800.0,22.3303,22.3378,22.2702,22.2777,219800.0
2012-01-25 10:55:00,29.66,29.74,29.66,29.66,338300.0,22.2777,22.3378,22.2777,22.2777,338300.0
2012-01-25 11:00:00,29.67,29.68,29.65,29.65,270700.0,22.2852,22.2927,22.2702,22.2702,270700.0
2012-01-25 11:05:00,29.65,29.69,29.64,29.66,258300.0,22.2702,22.3002,22.2627,22.2777,258300.0
2012-01-25 11:10:00,29.66,29.72,29.66,29.67,161500.0,22.2777,22.3228,22.2777,22.2852,161500.0
2012-01-25 11:15:00,29.66,29.69,29.63,29.64,277200.0,22.2777,22.3002,22.2552,22.2627,277200.0
2012-01-25 11:20:00,29.64,29.72,29.64,29.7,179400.0,22.2627,22.3228,22.2627,22.3078,179400.0
2012-01-25 11:25:00,29.7,29.72,29.68,29.71,119300.0,22.3078,22.3228,22.2927,22.3153,119300.0
2012-01-25 11:30:00,29.71,29.72,29.62,29.65,340000.0,22.3153,22.3228,22.2477,22.2702,340000.0
2012-01-25 11:35:00,29.65,29.67,29.64,29.66,213300.0,22.2702,22.2852,22.2627,22.2777,213300.0
2012-01-25 11:40:00,29.65,29.68,29.64,29.67,174900.0,22.2702,22.2927,22.2627,22.2852,174900.0
2012-01-25 11:45:00,29.67,29.68,29.65,29.67,135500.0,22.2852,22.2927,22.2702,22.2852,135500.0
2012-01-25 11:50:00,29.67,29.72,29.67,29.69,194600.0,22.2852,22.3228,22.2852,22.3002,194600.0
2012-01-25 11:55:00,29.69,29.71,29.68,29.69,97500.0,22.3002,22.3153,22.2927,22.3002,97500.0
2012-01-25 12:00:00,29.69,29.69,29.62,29.62,209300.0,22.3002,22.3002,22.2477,22.2477,209300.0
2012-01-25 12:05:00,29.62,29.63,29.53,29.54,359300.0,22.2477,22.2552,22.1801,22.1876,359300.0
2012-01-25 12:10:00,29.54,29.61,29.51,29.58,241700.0,22.1876,22.2402,22.165,22.2176,241700.0
2012-01-25 12:15:00,29.58,29.59,29.55,29.55,126700.0,22.2176,22.2251,22.1951,22.1951,126700.0
2012-01-25 12:20:00,29.55,29.6,29.54,29.58,187300.0,22.1951,22.2326,22.1876,22.2176,187300.0
2012-01-25 12:25:00,29.58,29.75,29.56,29.63,835800.0,22.2176,22.3453,22.2026,22.2552,835800.0
2012-01-25 12:30:00,29.63,29.71,29.5,29.68,800800.0,22.2552,22.3153,22.1575,22.2927,800800.0
2012-01-25 12:35:00,29.69,29.78,29.65,29.7,450800.0,22.3002,22.3678,22.2702,22.3078,450800.0
2012-01-25 12:40:00,29.7,29.7,29.55,29.59,542100.0,22.3078,22.3078,22.1951,22.2251,542100.0
2012-01-25 12:45:00,29.58,29.74,29.58,29.65,668100.0,22.2176,22.3378,22.2176,22.2702,668100.0
2012-01-25 12:50:00,29.65,29.7,29.57,29.67,477200.0,22.2702,22.3078,22.2101,22.2852,477200.0
2012-01-25 12:55:00,29.66,29.69,29.6,29.63,274300.0,22.2777,22.3002,22.2326,22.2552,274300.0
2012-01-25 13:00:00,29.62,29.79,29.61,29.74,542500.0,22.2477,22.3754,22.2402,22.3378,542500.0
2012-01-25 13:05:00,29.74,29.8,29.72,29.79,359800.0,22.3378,22.3829,22.3228,22.3754,359800.0
2012-01-25 13:10:00,29.79,29.8,29.71,29.78,281900.0,22.3754,22.3829,22.3153,22.3678,281900.0
2012-01-25 13:15:00,29.79,29.89,29.78,29.83,533000.0,22.3754,22.4505,22.3678,22.4054,533000.0
2012-01-25 13:20:00,29.84,29.84,29.77,29.8,317400.0,22.4129,22.4129,22.3603,22.3829,317400.0
2012-01-25 13:25:00,29.79,29.89,29.79,29.82,234400.0,22.3754,22.4505,22.3754,22.3979,234400.0
2012-01-25 13:30:00,29.83,29.9,29.81,29.9,260600.0,22.4054,22.458,22.3904,22.458,260600.0
2012-01-25 13:35:00,29.88,29.89,29.82,29.86,225300.0,22.443,22.4505,22.3979,22.4279,225300.0
2012-01-25 13:40:00,29.87,29.89,29.84,29.88,244300.0,22.4354,22.4505,22.4129,22.443,244300.0
2012-01-25 13:45:00,29.87,29.88,29.82,29.86,436400.0,22.4354,22.443,22.3979,22.4279,436400.0
2012-01-25 13:50:00,29.86,29.96,29.86,29.95,822300.0,22.4279,22.503,22.4279,22.4955,822300.0
2012-01-25 13:55:00,29.94,30.15,29.93,30.14,993500.0,22.488,22.6458,22.4805,22.6382,993500.0
2012-01-25 14:00:00,30.14,30.15,29.94,30.0,830600.0,22.6382,22.6458,22.488,22.5331,830600.0
2012-01-25 14:05:00,30.01,30.01,29.93,29.94,663300.0,22.5406,22.5406,22.4805,22.488,663300.0
2012-01-25 14:10:00,29.94,30.0,29.94,29.99,368800.0,22.488,22.5331,22.488,22.5256,368800.0
2012-01-25 14:15:00,29.99,30.05,29.95,30.04,776400.0,22.5256,22.5706,22.4955,22.5631,776400.0
2012-01-25 14:20:00,30.04,30.05,29.91,29.97,413200.0,22.5631,22.5706,22.4655,22.5106,413200.0
2012-01-25 14:25:00,29.97,29.97,29.85,29.87,303300.0,22.5106,22.5106,22.4204,22.4354,303300.0
2012-01-25 14:30:00,29.87,29.95,29.87,29.93,370400.0,22.4354,22.4955,22.4354,22.4805,370400.0
2012-01-25 14:35:00,29.93,29.95,29.85,29.87,290600.0,22.4805,22.4955,22.4204,22.4354,290600.0
2012-01-25 14:40:00,29.87,29.92,29.83,29.89,207600.0,22.4354,22.473,22.4054,22.4505,207600.0
2012-01-25 14:45:00,29.88,30.03,29.88,30.02,493100.0,22.443,22.5556,22.443,22.5481,493100.0
2012-01-25 14:50:00,30.0,30.09,29.98,30.09,430200.0,22.5331,22.6007,22.5181,22.6007,430200.0
2012-01-25 14:55:00,30.09,30.11,30.03,30.06,477300.0,22.6007,22.6157,22.5556,22.5782,477300.0
2012-01-25 15:00:00,30.06,30.07,29.97,30.0,370300.0,22.5782,22.5857,22.5106,22.5331,370300.0
2012-01-25 15:05:00,29.99,30.0,29.94,29.97,315200.0,22.5256,22.5331,22.488,22.5106,315200.0
2012-01-25 15:10:00,29.97,30.0,29.94,29.95,162800.0,22.5106,22.5331,22.488,22.4955,162800.0
2012-01-25 15:15:00,29.96,30.01,29.94,29.99,277500.0,22.503,22.5406,22.488,22.5256,277500.0
2012-01-25 15:20:00,29.99,30.01,29.96,29.97,487800.0,22.5256,22.5406,22.503,22.5106,487800.0
2012-01-25 15:25:00,29.98,30.0,29.97,29.98,333600.0,22.5181,22.5331,22.5106,22.5181,333600.0
2012-01-25 15:30:00,29.98,30.09,29.98,30.08,687700.0,22.5181,22.6007,22.5181,22.5932,687700.0
2012-01-25 15:35:00,30.07,30.09,30.03,30.06,425700.0,22.5857,22.6007,22.5556,22.5782,425700.0
2012-01-25 15:40:00,30.06,30.1,29.99,30.03,547400.0,22.5782,22.6082,22.5256,22.5556,547400.0
2012-01-25 15:45:00,30.03,30.14,30.03,30.09,853100.0,22.5556,22.6382,22.5556,22.6007,853100.0
2012-01-25 15:50:00,30.09,30.14,30.0,30.0,759400.0,22.6007,22.6382,22.5331,22.5331,759400.0
2012-01-25 15:55:00,30.0,30.05,29.95,29.98,2209100.0,22.5331,22.5706,22.4955,22.5181,2209100.0
2012-01-26 09:30:00,30.44,30.9,30.4,30.81,2698800.0,22.8636,23.2091,22.8335,23.1415,2698800.0
2012-01-26 09:35:00,30.81,30.86,30.67,30.7,1191800.0,23.1415,23.179,23.0363,23.0589,1191800.0
2012-01-26 09:40:00,30.7,30.8,30.67,30.75,1267600.0,23.0589,23.134,23.0363,23.0964,1267600.0
2012-01-26 09:45:00,30.76,30.8,30.69,30.76,939300.0,23.1039,23.134,23.0513,23.1039,939300.0
2012-01-26 09:50:00,30.76,30.87,30.73,30.87,713900.0,23.1039,23.1865,23.0814,23.1865,713900.0
2012-01-26 09:55:00,30.87,30.95,30.87,30.92,1090000.0,23.1865,23.2466,23.1865,23.2241,1090000.0
2012-01-26 10:00:00,30.92,30.92,30.69,30.71,1229200.0,23.2241,23.2241,23.0513,23.0664,1229200.0
2012-01-26 10:05:00,30.7,30.79,30.67,30.69,732600.0,23.0589,23.1265,23.0363,23.0513,732600.0
2012-01-26 10:10:00,30.69,30.7,30.48,30.48,1374000.0,23.0513,23.0589,22.8936,22.8936,1374000.0
2012-01-26 10:15:00,30.48,30.68,30.47,30.57,772500.0,22.8936,23.0438,22.8861,22.9612,772500.0
2012-01-26 10:20:00,30.55,30.56,30.31,30.38,1260000.0,22.9462,22.9537,22.7659,22.8185,1260000.0
2012-01-26 10:25:00,30.39,30.47,30.35,30.4,702900.0,22.826,22.8861,22.796,22.8335,702900.0
2012-01-26 10:30:00,30.39,30.4,30.25,30.27,670300.0,22.826,22.8335,22.7209,22.7359,670300.0
2012-01-26 10:35:00,30.27,30.32,30.24,30.27,759400.0,22.7359,22.7734,22.7134,22.7359,759400.0
2012-01-26 10:40:00,30.27,30.3,30.15,30.16,938100.0,22.7359,22.7584,22.6458,22.6533,938100.0
2012-01-26 10:45:00,30.16,30.28,30.15,30.21,654600.0,22.6533,22.7434,22.6458,22.6908,654600.0
2012-01-26 10:50:00,30.21,30.4,30.17,30.39,714600.0,22.6908,22.8335,22.6608,22.826,714600.0
2012-01-26 10:55:00,30.39,30.4,30.1,30.14,565700.0,22.826,22.8335,22.6082,22.6382,565700.0
2012-01-26 11:00:00,30.14,30.28,30.13,30.27,511400.0,22.6382,22.7434,22.6307,22.7359,511400.0
2012-01-26 11:05:00,30.27,30.34,30.22,30.34,547300.0,22.7359,22.7885,22.6983,22.7885,547300.0
2012-01-26 11:10:00,30.34,30.47,30.32,30.45,759800.0,22.7885,22.8861,22.7734,22.8711,759800.0
2012-01-26 11:15:00,30.45,30.48,30.44,30.48,589400.0,22.8711,22.8936,22.8636,22.8936,589400.0
2012-01-26 11:20:00,30.47,30.49,30.41,30.44,815000.0,22.8861,22.9011,22.841,22.8636,815000.0
2012-01-26 11:25:00,30.44,30.49,30.42,30.48,497900.0,22.8636,22.9011,22.8485,22.8936,497900.0
2012-01-26 11:30:00,30.49,30.63,30.44,30.58,924400.0,22.9011,23.0063,22.8636,22.9687,924400.0
2012-01-26 11:35:00,30.57,30.6,30.47,30.59,417500.0,22.9612,22.9837,22.8861,22.9762,417500.0
2012-01-26 11:40:00,30.59,30.65,30.54,30.55,496700.0,22.9762,23.0213,22.9387,22.9462,496700.0
2012-01-26 11:45:00,30.55,30.58,30.51,30.54,450000.0,22.9462,22.9687,22.9161,22.9387,450000.0
2012-01-26 11:50:00,30.53,30.6,30.51,30.55,917900.0,22.9312,22.9837,22.9161,22.9462,917900.0
2012-01-26 11:55:00,30.55,30.58,30.48,30.54,404000.0,22.9462,22.9687,22.8936,22.9387,404000.0
2012-01-26 12:00:00,30.53,30.56,30.48,30.55,375200.0,22.9312,22.9537,22.8936,22.9462,375200.0
2012-01-26 12:05:00,30.55,30.57,30.49,30.5,562400.0,22.9462,22.9612,22.9011,22.9086,562400.0
2012-01-26 12:10:00,30.51,30.52,30.49,30.51,216000.0,22.9161,22.9237,22.9011,22.9161,216000.0
2012-01-26 12:15:00,30.5,30.52,30.46,30.51,1109500.0,22.9086,22.9237,22.8786,22.9161,1109500.0
2012-01-26 12:20:00,30.51,30.56,30.48,30.5,384300.0,22.9161,22.9537,22.8936,22.9086,384300.0
2012-01-26 12:25:00,30.51,30.53,30.48,30.5,191900.0,22.9161,22.9312,22.8936,22.9086,191900.0
2012-01-26 12:30:00,30.5,30.54,30.48,30.49,315300.0,22.9086,22.9387,22.8936,22.9011,315300.0
2012-01-26 12:35:00,30.49,30.54,30.48,30.5,321600.0,22.9011,22.9387,22.8936,22.9086,321600.0
2012-01-26 12:40:00,30.51,30.52,30.49,30.5,225100.0,22.9161,22.9237,22.9011,22.9086,225100.0
2012-01-26 12:45:00,30.49,30.51,30.48,30.49,247700.0,22.9011,22.9161,22.8936,22.9011,247700.0
2012-01-26 12:50:00,30.49,30.57,30.49,30.55,477600.0,22.9011,22.9612,22.9011,22.9462,477600.0
2012-01-26 12:55:00,30.55,30.56,30.51,30.56,168100.0,22.9462,22.9537,22.9161,22.9537,168100.0
2012-01-26 13:00:00,30.55,30.58,30.54,30.57,376500.0,22.9462,22.9687,22.9387,22.9612,376500.0
2012-01-26 13:05:00,30.57,30.61,30.56,30.57,505100.0,22.9612,22.9913,22.9537,22.9612,505100.0
2012-01-26 13:10:00,30.57,30.62,30.55,30.62,338700.0,22.9612,22.9988,22.9462,22.9988,338700.0
2012-01-26 13:15:00,30.62,30.62,30.56,30.57,227000.0,22.9988,22.9988,22.9537,22.9612,227000.0
2012-01-26 13:20:00,30.57,30.63,30.56,30.62,239900.0,22.9612,23.0063,22.9537,22.9988,239900.0
2012-01-26 13:25:00,30.62,30.66,30.59,30.59,689000.0,22.9988,23.0288,22.9762,22.9762,689000.0
2012-01-26 13:30:00,30.59,30.6,30.55,30.56,334600.0,22.9762,22.9837,22.9462,22.9537,334600.0
2012-01-26 13:35:00,30.56,30.56,30.39,30.46,854100.0,22.9537,22.9537,22.826,22.8786,854100.0
2012-01-26 13:40:00,30.45,30.46,30.33,30.42,869200.0,22.8711,22.8786,22.7809,22.8485,869200.0
2012-01-26 13:45:00,30.42,30.52,30.4,30.5,413000.0,22.8485,22.9237,22.8335,22.9086,413000.0
2012-01-26 13:50:00,30.5,30.5,30.44,30.49,288700.0,22.9086,22.9086,22.8636,22.9011,288700.0
2012-01-26 13:55:00,30.5,30.5,30.44,30.44,205900.0,22.9086,22.9086,22.8636,22.8636,205900.0
2012-01-26 14:00:00,30.44,30.46,30.4,30.45,279200.0,22.8636,22.8786,22.8335,22.8711,279200.0
2012-01-26 14:05:00,30.45,30.51,30.44,30.51,181200.0,22.8711,22.9161,22.8636,22.9161,181200.0
2012-01-26 14:10:00,30.51,30.54,30.47,30.51,215000.0,22.9161,22.9387,22.8861,22.9161,215000.0
2012-01-26 14:15:00,30.51,30.51,30.38,30.39,703100.0,22.9161,22.9161,22.8185,22.826,703100.0
2012-01-26 14:20:00,30.39,30.39,30.25,30.37,615000.0,22.826,22.826,22.7209,22.811,615000.0
2012-01-26 14:25:00,30.37,30.43,30.35,30.39,385100.0,22.811,22.8561,22.796,22.826,385100.0
2012-01-26 14:30:00,30.39,30.45,30.37,30.45,247000.0,22.826,22.8711,22.811,22.8711,247000.0
2012-01-26 14:35:00,30.44,30.45,30.39,30.42,355100.0,22.8636,22.8711,22.826,22.8485,355100.0
2012-01-26 14:40:00,30.41,30.44,30.4,30.43,270900.0,22.841,22.8636,22.8335,22.8561,270900.0
2012-01-26 14:45:00,30.44,30.49,30.42,30.48,436600.0,22.8636,22.9011,22.8485,22.8936,436600.0
2012-01-26 14:50:00,30.48,30.53,30.44,30.52,352300.0,22.8936,22.9312,22.8636,22.9237,352300.0
2012-01-26 14:55:00,30.52,30.52,30.46,30.46,438000.0,22.9237,22.9237,22.8786,22.8786,438000.0
2012-01-26 15:00:00,30.46,30.51,30.39,30.49,610900.0,22.8786,22.9161,22.826,22.9011,610900.0
2012-01-26 15:05:00,30.49,30.51,30.41,30.44,397000.0,22.9011,22.9161,22.841,22.8636,397000.0
2012-01-26 15:10:00,30.44,30.48,30.39,30.42,401700.0,22.8636,22.8936,22.826,22.8485,401700.0
2012-01-26 15:15:00,30.43,30.44,30.31,30.37,477100.0,22.8561,22.8636,22.7659,22.811,477100.0
2012-01-26 15:20:00,30.37,30.37,30.28,30.28,534900.0,22.811,22.811,22.7434,22.7434,534900.0
2012-01-26 15:25:00,30.29,30.3,30.15,30.17,857700.0,22.7509,22.7584,22.6458,22.6608,857700.0
2012-01-26 15:30:00,30.17,30.33,30.17,30.32,530100.0,22.6608,22.7809,22.6608,22.7734,530100.0
2012-01-26 15:35:00,30.32,30.32,30.25,30.28,456100.0,22.7734,22.7734,22.7209,22.7434,456100.0
2012-01-26 15:40:00,30.29,30.35,30.28,30.34,633500.0,22.7509,22.796,22.7434,22.7885,633500.0
2012-01-26 15:45:00,30.34,30.4,30.34,30.35,758500.0,22.7885,22.8335,22.7885,22.796,758500.0
2012-01-26 15:50:00,30.35,30.36,30.28,30.36,1198400.0,22.796,22.8035,22.7434,22.8035,1198400.0
2012-01-26 15:55:00,30.35,30.39,30.33,30.37,1384500.0,22.796,22.826,22.7809,22.811,1384500.0
2012-01-27 09:30:00,30.06,30.47,30.02,30.27,1372600.0,22.5782,22.8861,22.5481,22.7359,1372600.0
2012-01-27 09:35:00,30.27,30.43,30.22,30.36,758600.0,22.7359,22.8561,22.6983,22.8035,758600.0
2012-01-27 09:40:00,30.36,30.41,30.29,30.4,532500.0,22.8035,22.841,22.7509,22.8335,532500.0
2012-01-27 09:45:00,30.39,30.5,30.37,30.42,831500.0,22.826,22.9086,22.811,22.8485,831500.0
2012-01-27 09:50:00,30.42,30.57,30.41,30.54,705700.0,22.8485,22.9612,22.841,22.9387,705700.0
2012-01-27 09:55:00,30.55,30.55,30.46,30.53,405300.0,22.9462,22.9462,22.8786,22.9312,405300.0
2012-01-27 10:00:00,30.52,30.54,30.37,30.38,757100.0,22.9237,22.9387,22.811,22.8185,757100.0
2012-01-27 10:05:00,30.39,30.4,30.32,30.35,561800.0,22.826,22.8335,22.7734,22.796,561800.0
2012-01-27 10:10:00,30.35,30.43,30.27,30.37,529000.0,22.796,22.8561,22.7359,22.811,529000.0
2012-01-27 10:15:00,30.38,30.41,30.31,30.34,476600.0,22.8185,22.841,22.7659,22.7885,476600.0
2012-01-27 10:20:00,30.34,30.45,30.32,30.38,284500.0,22.7885,22.8711,22.7734,22.8185,284500.0
2012-01-27 10:25:00,30.39,30.41,30.33,30.37,196400.0,22.826,22.841,22.7809,22.811,196400.0
2012-01-27 10:30:00,30.37,30.45,30.37,30.38,428800.0,22.811,22.8711,22.811,22.8185,428800.0
2012-01-27 10:35:00,30.37,30.42,30.27,30.39,532900.0,22.811,22.8485,22.7359,22.826,532900.0
2012-01-27 10:40:00,30.4,30.43,30.36,30.43,451600.0,22.8335,22.8561,22.8035,22.8561,451600.0
2012-01-27 10:45:00,30.43,30.44,30.32,30.43,366200.0,22.8561,22.8636,22.7734,22.8561,366200.0
2012-01-27 10:50:00,30.42,30.5,30.39,30.45,585500.0,22.8485,22.9086,22.826,22.8711,585500.0
2012-01-27 10:55:00,30.45,30.5,30.42,30.5,224100.0,22.8711,22.9086,22.8485,22.9086,224100.0
2012-01-27 11:00:00,30.5,30.56,30.46,30.52,411500.0,22.9086,22.9537,22.8786,22.9237,411500.0
2012-01-27 11:05:00,30.52,30.64,30.52,30.58,557600.0,22.9237,23.0138,22.9237,22.9687,557600.0
2012-01-27 11:10:00,30.58,30.61,30.56,30.59,298700.0,22.9687,22.9913,22.9537,22.9762,298700.0
2012-01-27 11:15:00,30.59,30.68,30.59,30.62,570500.0,22.9762,23.0438,22.9762,22.9988,570500.0
2012-01-27 11:20:00,30.63,30.64,30.55,30.55,408800.0,23.0063,23.0138,22.9462,22.9462,408800.0
2012-01-27 11:25:00,30.55,30.63,30.55,30.61,348000.0,22.9462,23.0063,22.9462,22.9913,348000.0
2012-01-27 11:30:00,30.62,30.62,30.48,30.48,547200.0,22.9988,22.9988,22.8936,22.8936,547200.0
2012-01-27 11:35:00,30.48,30.49,30.4,30.44,389400.0,22.8936,22.9011,22.8335,22.8636,389400.0
2012-01-27 11:40:00,30.45,30.45,30.35,30.41,488000.0,22.8711,22.8711,22.796,22.841,488000.0
2012-01-27 11:45:00,30.41,30.51,30.4,30.45,343000.0,22.841,22.9161,22.8335,22.8711,343000.0
2012-01-27 11:50:00,30.44,30.51,30.43,30.5,298400.0,22.8636,22.9161,22.8561,22.9086,298400.0
2012-01-27 11:55:00,30.49,30.61,30.49,30.6,736300.0,22.9011,22.9913,22.9011,22.9837,736300.0
2012-01-27 12:00:00,30.6,30.68,30.55,30.6,560500.0,22.9837,23.0438,22.9462,22.9837,560500.0
2012-01-27 12:05:00,30.59,30.6,30.45,30.55,595600.0,22.9762,22.9837,22.8711,22.9462,595600.0
2012-01-27 12:10:00,30.54,30.59,30.53,30.57,270800.0,22.9387,22.9762,22.9312,22.9612,270800.0
2012-01-27 12:15:00,30.57,30.58,30.52,30.55,424600.0,22.9612,22.9687,22.9237,22.9462,424600.0
2012-01-27 12:20:00,30.56,30.61,30.53,30.56,488900.0,22.9537,22.9913,22.9312,22.9537,488900.0
2012-01-27 12:25:00,30.55,30.57,30.53,30.55,431200.0,22.9462,22.9612,22.9312,22.9462,431200.0
2012-01-27 12:30:00,30.55,30.55,30.46,30.52,424500.0,22.9462,22.9462,22.8786,22.9237,424500.0
2012-01-27 12:35:00,30.52,30.56,30.5,30.55,126900.0,22.9237,22.9537,22.9086,22.9462,126900.0
2012-01-27 12:40:00,30.55,30.57,30.47,30.47,376300.0,22.9462,22.9612,22.8861,22.8861,376300.0
2012-01-27 12:45:00,30.47,30.48,30.41,30.43,345700.0,22.8861,22.8936,22.841,22.8561,345700.0
2012-01-27 12:50:00,30.42,30.42,30.31,30.31,449700.0,22.8485,22.8485,22.7659,22.7659,449700.0
2012-01-27 12:55:00,30.32,30.33,30.25,30.29,772600.0,22.7734,22.7809,22.7209,22.7509,772600.0
2012-01-27 13:00:00,30.29,30.4,30.26,30.4,411000.0,22.7509,22.8335,22.7284,22.8335,411000.0
2012-01-27 13:05:00,30.39,30.44,30.35,30.44,247200.0,22.826,22.8636,22.796,22.8636,247200.0
2012-01-27 13:10:00,30.44,30.45,30.4,30.43,321800.0,22.8636,22.8711,22.8335,22.8561,321800.0
2012-01-27 13:15:00,30.43,30.49,30.42,30.47,268200.0,22.8561,22.9011,22.8485,22.8861,268200.0
2012-01-27 13:20:00,30.46,30.53,30.46,30.48,379000.0,22.8786,22.9312,22.8786,22.8936,379000.0
2012-01-27 13:25:00,30.47,30.51,30.44,30.45,304200.0,22.8861,22.9161,22.8636,22.8711,304200.0
2012-01-27 13:30:00,30.45,30.45,30.42,30.42,164500.0,22.8711,22.8711,22.8485,22.8485,164500.0
2012-01-27 13:35:00,30.43,30.51,30.43,30.49,242100.0,22.8561,22.9161,22.8561,22.9011,242100.0
2012-01-27 13:40:00,30.48,30.51,30.46,30.47,173800.0,22.8936,22.9161,22.8786,22.8861,173800.0
2012-01-27 13:45:00,30.47,30.48,30.45,30.46,131800.0,22.8861,22.8936,22.8711,22.8786,131800.0
2012-01-27 13:50:00,30.46,30.48,30.46,30.47,90800.0,22.8786,22.8936,22.8786,22.8861,90800.0
2012-01-27 13:55:00,30.46,30.47,30.42,30.45,131000.0,22.8786,22.8861,22.8485,22.8711,131000.0
2012-01-27 14:00:00,30.45,30.48,30.42,30.43,274500.0,22.8711,22.8936,22.8485,22.8561,274500.0
2012-01-27 14:05:00,30.43,30.45,30.4,30.43,160500.0,22.8561,22.8711,22.8335,22.8561,160500.0
2012-01-27 14:10:00,30.42,30.45,30.42,30.43,107500.0,22.8485,22.8711,22.8485,22.8561,107500.0
2012-01-27 14:15:00,30.43,30.44,30.4,30.43,107400.0,22.8561,22.8636,22.8335,22.8561,107400.0
2012-01-27 14:20:00,30.43,30.45,30.4,30.43,133800.0,22.8561,22.8711,22.8335,22.8561,133800.0
2012-01-27 14:25:00,30.42,30.45,30.4,30.45,234800.0,22.8485,22.8711,22.8335,22.8711,234800.0
2012-01-27 14:30:00,30.45,30.48,30.43,30.44,149100.0,22.8711,22.8936,22.8561,22.8636,149100.0
2012-01-27 14:35:00,30.43,30.47,30.43,30.46,115800.0,22.8561,22.8861,22.8561,22.8786,115800.0
2012-01-27 14:40:00,30.46,30.5,30.45,30.49,261700.0,22.8786,22.9086,22.8711,22.9011,261700.0
2012-01-27 14:45:00,30.49,30.5,30.44,30.44,323100.0,22.9011,22.9086,22.8636,22.8636,323100.0
2012-01-27 14:50:00,30.44,30.53,30.44,30.53,172800.0,22.8636,22.9312,22.8636,22.9312,172800.0
2012-01-27 14:55:00,30.53,30.6,30.52,30.58,446800.0,22.9312,22.9837,22.9237,22.9687,446800.0
2012-01-27 15:00:00,30.58,30.62,30.56,30.58,282700.0,22.9687,22.9988,22.9537,22.9687,282700.0
2012-01-27 15:05:00,30.59,30.6,30.52,30.57,263700.0,22.9762,22.9837,22.9237,22.9612,263700.0
2012-01-27 15:10:00,30.56,30.68,30.56,30.66,444800.0,22.9537,23.0438,22.9537,23.0288,444800.0
2012-01-27 15:15:00,30.67,30.74,30.67,30.69,477000.0,23.0363,23.0889,23.0363,23.0513,477000.0
2012-01-27 15:20:00,30.69,30.75,30.65,30.65,505500.0,23.0513,23.0964,23.0213,23.0213,505500.0
2012-01-27 15:25:00,30.65,30.78,30.65,30.76,640700.0,23.0213,23.1189,23.0213,23.1039,640700.0
2012-01-27 15:30:00,30.76,30.77,30.68,30.69,523800.0,23.1039,23.1114,23.0438,23.0513,523800.0
2012-01-27 15:35:00,30.69,30.69,30.63,30.68,503200.0,23.0513,23.0513,23.0063,23.0438,503200.0
2012-01-27 15:40:00,30.68,30.78,30.65,30.77,651900.0,23.0438,23.1189,23.0213,23.1114,651900.0
2012-01-27 15:45:00,30.78,30.8,30.71,30.77,1015200.0,23.1189,23.134,23.0664,23.1114,1015200.0
2012-01-27 15:50:00,30.77,30.89,30.75,30.88,1057800.0,23.1114,23.2016,23.0964,23.1941,1057800.0
2012-01-27 15:55:00,30.89,30.91,30.81,30.86,2481600.0,23.2016,23.2166,23.1415,23.179,2481600.0
2012-01-30 09:30:00,30.44,30.53,30.31,30.4,1655400.0,22.8636,22.9312,22.7659,22.8335,1655400.0
2012-01-30 09:35:00,30.4,30.44,30.26,30.37,1073200.0,22.8335,22.8636,22.7284,22.811,1073200.0
2012-01-30 09:40:00,30.37,30.48,30.3,30.44,1080000.0,22.811,22.8936,22.7584,22.8636,1080000.0
2012-01-30 09:45:00,30.43,30.46,30.36,30.4,813200.0,22.8561,22.8786,22.8035,22.8335,813200.0
2012-01-30 09:50:00,30.4,30.45,30.33,30.38,807000.0,22.8335,22.8711,22.7809,22.8185,807000.0
2012-01-30 09:55:00,30.37,30.47,30.37,30.45,768400.0,22.811,22.8861,22.811,22.8711,768400.0
2012-01-30 10:00:00,30.45,30.45,30.27,30.38,899500.0,22.8711,22.8711,22.7359,22.8185,899500.0
2012-01-30 10:05:00,30.37,30.45,30.27,30.38,1223400.0,22.811,22.8711,22.7359,22.8185,1223400.0
2012-01-30 10:10:00,30.38,30.41,30.28,30.31,575200.0,22.8185,22.841,22.7434,22.7659,575200.0
2012-01-30 10:15:00,30.31,30.36,30.28,30.29,652700.0,22.7659,22.8035,22.7434,22.7509,652700.0
2012-01-30 10:20:00,30.29,30.33,30.24,30.29,689700.0,22.7509,22.7809,22.7134,22.7509,689700.0
2012-01-30 10:25:00,30.29,30.31,30.24,30.26,530500.0,22.7509,22.7659,22.7134,22.7284,530500.0
2012-01-30 10:30:00,30.25,30.31,30.25,30.29,432600.0,22.7209,22.7659,22.7209,22.7509,432600.0
2012-01-30 10:35:00,30.29,30.34,30.27,30.31,339000.0,22.7509,22.7885,22.7359,22.7659,339000.0
2012-01-30 10:40:00,30.31,30.34,30.28,30.33,374800.0,22.7659,22.7885,22.7434,22.7809,374800.0
2012-01-30 10:45:00,30.34,30.46,30.33,30.39,978900.0,22.7885,22.8786,22.7809,22.826,978900.0
2012-01-30 10:50:00,30.39,30.39,30.32,30.35,262300.0,22.826,22.826,22.7734,22.796,262300.0
2012-01-30 10:55:00,30.35,30.35,30.29,30.35,238100.0,22.796,22.796,22.7509,22.796,238100.0
2012-01-30 11:00:00,30.34,30.39,30.34,30.37,334800.0,22.7885,22.826,22.7885,22.811,334800.0
2012-01-30 11:05:00,30.37,30.38,30.32,30.33,486000.0,22.811,22.8185,22.7734,22.7809,486000.0
2012-01-30 11:10:00,30.33,30.34,30.26,30.27,498900.0,22.7809,22.7885,22.7284,22.7359,498900.0
2012-01-30 11:15:00,30.28,30.3,30.25,30.28,200700.0,22.7434,22.7584,22.7209,22.7434,200700.0
2012-01-30 11:20:00,30.28,30.3,30.24,30.29,460800.0,22.7434,22.7584,22.7134,22.7509,460800.0
2012-01-30 11:25:00,30.3,30.35,30.27,30.27,212700.0,22.7584,22.796,22.7359,22.7359,212700.0
2012-01-30 11:30:00,30.27,30.29,30.26,30.26,169700.0,22.7359,22.7509,22.7284,22.7284,169700.0
2012-01-30 11:35:00,30.27,30.32,30.26,30.28,183000.0,22.7359,22.7734,22.7284,22.7434,183000.0
2012-01-30 11:40:00,30.29,30.3,30.24,30.26,254900.0,22.7509,22.7584,22.7134,22.7284,254900.0
2012-01-30 11:45:00,30.26,30.27,30.16,30.2,512100.0,22.7284,22.7359,22.6533,22.6833,512100.0
2012-01-30 11:50:00,30.2,30.22,30.16,30.17,225700.0,22.6833,22.6983,22.6533,22.6608,225700.0
2012-01-30 11:55:00,30.17,30.19,30.11,30.15,443000.0,22.6608,22.6758,22.6157,22.6458,443000.0
2012-01-30 12:00:00,30.15,30.17,30.13,30.16,172400.0,22.6458,22.6608,22.6307,22.6533,172400.0
2012-01-30 12:05:00,30.17,30.23,30.17,30.2,238400.0,22.6608,22.7058,22.6608,22.6833,238400.0
2012-01-30 12:10:00,30.2,30.25,30.2,30.23,254600.0,22.6833,22.7209,22.6833,22.7058,254600.0
2012-01-30 12:15:00,30.23,30.24,30.21,30.23,152600.0,22.7058,22.7134,22.6908,22.7058,152600.0
2012-01-30 12:20:00,30.23,30.29,30.21,30.24,381500.0,22.7058,22.7509,22.6908,22.7134,381500.0
2012-01-30 12:25:00,30.23,30.25,30.21,30.24,120200.0,22.7058,22.7209,22.6908,22.7134,120200.0
2012-01-30 12:30:00,30.23,30.25,30.22,30.24,156700.0,22.7058,22.7209,22.6983,22.7134,156700.0
2012-01-30 12:35:00,30.25,30.25,30.21,30.23,162800.0,22.7209,22.7209,22.6908,22.7058,162800.0
2012-01-30 12:40:00,30.22,30.23,30.18,30.19,116500.0,22.6983,22.7058,22.6683,22.6758,116500.0
2012-01-30 12:45:00,30.19,30.19,30.13,30.17,164200.0,22.6758,22.6758,22.6307,22.6608,164200.0
2012-01-30 12:50:00,30.16,30.18,30.12,30.14,132000.0,22.6533,22.6683,22.6232,22.6382,132000.0
2012-01-30 12:55:00,30.15,30.2,30.14,30.19,123800.0,22.6458,22.6833,22.6382,22.6758,123800.0
2012-01-30 13:00:00,30.19,30.21,30.16,30.18,210200.0,22.6758,22.6908,22.6533,22.6683,210200.0
2012-01-30 13:05:00,30.19,30.2,30.14,30.14,144600.0,22.6758,22.6833,22.6382,22.6382,144600.0
2012-01-30 13:10:00,30.14,30.14,30.08,30.1,484000.0,22.6382,22.6382,22.5932,22.6082,484000.0
2012-01-30 13:15:00,30.1,30.14,30.08,30.1,249100.0,22.6082,22.6382,22.5932,22.6082,249100.0
2012-01-30 13:20:00,30.1,30.19,30.1,30.19,211600.0,22.6082,22.6758,22.6082,22.6758,211600.0
2012-01-30 13:25:00,30.19,30.19,30.13,30.15,165300.0,22.6758,22.6758,22.6307,22.6458,165300.0
2012-01-30 13:30:00,30.14,30.2,30.12,30.2,221400.0,22.6382,22.6833,22.6232,22.6833,221400.0
2012-01-30 13:35:00,30.2,30.24,30.19,30.22,394900.0,22.6833,22.7134,22.6758,22.6983,394900.0
2012-01-30 13:40:00,30.23,30.29,30.22,30.27,336800.0,22.7058,22.7509,22.6983,22.7359,336800.0
2012-01-30 13:45:00,30.27,30.33,30.26,30.26,384900.0,22.7359,22.7809,22.7284,22.7284,384900.0
2012-01-30 13:50:00,30.26,30.28,30.2,30.2,358700.0,22.7284,22.7434,22.6833,22.6833,358700.0
2012-01-30 13:55:00,30.21,30.21,30.18,30.2,235900.0,22.6908,22.6908,22.6683,22.6833,235900.0
2012-01-30 14:00:00,30.19,30.21,30.15,30.16,157600.0,22.6758,22.6908,22.6458,22.6533,157600.0
2012-01-30 14:05:00,30.16,30.26,30.16,30.25,309000.0,22.6533,22.7284,22.6533,22.7209,309000.0
2012-01-30 14:10:00,30.25,30.35,30.24,30.25,410600.0,22.7209,22.796,22.7134,22.7209,410600.0
2012-01-30 14:15:00,30.24,30.35,30.24,30.29,332200.0,22.7134,22.796,22.7134,22.7509,332200.0
2012-01-30 14:20:00,30.29,30.32,30.28,30.3,171100.0,22.7509,22.7734,22.7434,22.7584,171100.0
2012-01-30 14:25:00,30.3,30.31,30.27,30.3,264600.0,22.7584,22.7659,22.7359,22.7584,264600.0
2012-01-30 14:30:00,30.3,30.32,30.29,30.32,200100.0,22.7584,22.7734,22.7509,22.7734,200100.0
2012-01-30 14:35:00,30.31,30.33,30.31,30.32,190300.0,22.7659,22.7809,22.7659,22.7734,190300.0
2012-01-30 14:40:00,30.32,30.4,30.31,30.39,313900.0,22.7734,22.8335,22.7659,22.826,313900.0
2012-01-30 14:45:00,30.38,30.43,30.33,30.36,363300.0,22.8185,22.8561,22.7809,22.8035,363300.0
2012-01-30 14:50:00,30.37,30.39,30.3,30.33,275800.0,22.811,22.826,22.7584,22.7809,275800.0
2012-01-30 14:55:00,30.33,30.41,30.32,30.4,357600.0,22.7809,22.841,22.7734,22.8335,357600.0
2012-01-30 15:00:00,30.41,30.41,30.31,30.33,378900.0,22.841,22.841,22.7659,22.7809,378900.0
2012-01-30 15:05:00,30.33,30.4,30.32,30.34,287400.0,22.7809,22.8335,22.7734,22.7885,287400.0
2012-01-30 15:10:00,30.34,30.37,30.33,30.36,228000.0,22.7885,22.811,22.7809,22.8035,228000.0
2012-01-30 15:15:00,30.35,30.39,30.34,30.35,291700.0,22.796,22.826,22.7885,22.796,291700.0
2012-01-30 15:20:00,30.35,30.37,30.31,30.37,220100.0,22.796,22.811,22.7659,22.811,220100.0
2012-01-30 15:25:00,30.36,30.38,30.35,30.35,108700.0,22.8035,22.8185,22.796,22.796,108700.0
2012-01-30 15:30:00,30.36,30.4,30.3,30.3,430900.0,22.8035,22.8335,22.7584,22.7584,430900.0
2012-01-30 15:35:00,30.3,30.33,30.23,30.27,476500.0,22.7584,22.7809,22.7058,22.7359,476500.0
2012-01-30 15:40:00,30.27,30.3,30.22,30.26,378400.0,22.7359,22.7584,22.6983,22.7284,378400.0
2012-01-30 15:45:00,30.25,30.3,30.22,30.29,428400.0,22.7209,22.7584,22.6983,22.7509,428400.0
2012-01-30 15:50:00,30.3,30.3,30.24,30.24,415600.0,22.7584,22.7584,22.7134,22.7134,415600.0
2012-01-30 15:55:00,30.24,30.27,30.22,30.24,1600300.0,22.7134,22.7359,22.6983,22.7134,1600300.0
2012-01-31 09:30:00,30.67,30.73,30.6,30.66,1262200.0,23.0363,23.0814,22.9837,23.0288,1262200.0
2012-01-31 09:35:00,30.66,30.74,30.58,30.7,901000.0,23.0288,23.0889,22.9687,23.0589,901000.0
2012-01-31 09:40:00,30.71,30.72,30.51,30.52,1138200.0,23.0664,23.0739,22.9161,22.9237,1138200.0
2012-01-31 09:45:00,30.52,30.59,30.46,30.52,895800.0,22.9237,22.9762,22.8786,22.9237,895800.0
2012-01-31 09:50:00,30.53,30.57,30.48,30.52,501200.0,22.9312,22.9612,22.8936,22.9237,501200.0
2012-01-31 09:55:00,30.51,30.58,30.45,30.53,352100.0,22.9161,22.9687,22.8711,22.9312,352100.0
2012-01-31 10:00:00,30.5,30.55,30.3,30.4,1275200.0,22.9086,22.9462,22.7584,22.8335,1275200.0
2012-01-31 10:05:00,30.42,30.43,30.3,30.33,883700.0,22.8485,22.8561,22.7584,22.7809,883700.0
2012-01-31 10:10:00,30.33,30.46,30.33,30.44,326000.0,22.7809,22.8786,22.7809,22.8636,326000.0
2012-01-31 10:15:00,30.43,30.51,30.37,30.39,530900.0,22.8561,22.9161,22.811,22.826,530900.0
2012-01-31 10:20:00,30.39,30.45,30.39,30.43,190000.0,22.826,22.8711,22.826,22.8561,190000.0
2012-01-31 10:25:00,30.42,30.46,30.38,30.38,390900.0,22.8485,22.8786,22.8185,22.8185,390900.0
2012-01-31 10:30:00,30.38,30.53,30.38,30.49,629300.0,22.8185,22.9312,22.8185,22.9011,629300.0
2012-01-31 10:35:00,30.49,30.53,30.4,30.42,632400.0,22.9011,22.9312,22.8335,22.8485,632400.0
2012-01-31 10:40:00,30.42,30.51,30.41,30.51,388600.0,22.8485,22.9161,22.841,22.9161,388600.0
2012-01-31 10:45:00,30.5,30.5,30.4,30.47,581800.0,22.9086,22.9086,22.8335,22.8861,581800.0
2012-01-31 10:50:00,30.47,30.49,30.41,30.46,482300.0,22.8861,22.9011,22.841,22.8786,482300.0
2012-01-31 10:55:00,30.47,30.48,30.41,30.48,520700.0,22.8861,22.8936,22.841,22.8936,520700.0
2012-01-31 11:00:00,30.48,30.53,30.46,30.46,450100.0,22.8936,22.9312,22.8786,22.8786,450100.0
2012-01-31 11:05:00,30.46,30.49,30.41,30.44,254100.0,22.8786,22.9011,22.841,22.8636,254100.0
2012-01-31 11:10:00,30.45,30.45,30.34,30.4,529500.0,22.8711,22.8711,22.7885,22.8335,529500.0
2012-01-31 11:15:00,30.41,30.46,30.4,30.44,191800.0,22.841,22.8786,22.8335,22.8636,191800.0
2012-01-31 11:20:00,30.44,30.48,30.41,30.46,187400.0,22.8636,22.8936,22.841,22.8786,187400.0
2012-01-31 11:25:00,30.47,30.5,30.42,30.49,331900.0,22.8861,22.9086,22.8485,22.9011,331900.0
2012-01-31 11:30:00,30.49,30.49,30.42,30.43,262500.0,22.9011,22.9011,22.8485,22.8561,262500.0
2012-01-31 11:35:00,30.43,30.48,30.42,30.47,264800.0,22.8561,22.8936,22.8485,22.8861,264800.0
2012-01-31 11:40:00,30.47,30.5,30.46,30.49,169900.0,22.8861,22.9086,22.8786,22.9011,169900.0
2012-01-31 11:45:00,30.49,30.53,30.48,30.52,288500.0,22.9011,22.9312,22.8936,22.9237,288500.0
2012-01-31 11:50:00,30.52,30.53,30.48,30.51,262900.0,22.9237,22.9312,22.8936,22.9161,262900.0
2012-01-31 11:55:00,30.5,30.58,30.5,30.57,464800.0,22.9086,22.9687,22.9086,22.9612,464800.0
2012-01-31 12:00:00,30.57,30.58,30.53,30.58,204900.0,22.9612,22.9687,22.9312,22.9687,204900.0
2012-01-31 12:05:00,30.57,30.6,30.54,30.6,280100.0,22.9612,22.9837,22.9387,22.9837,280100.0
2012-01-31 12:10:00,30.6,30.65,30.59,30.63,356900.0,22.9837,23.0213,22.9762,23.0063,356900.0
2012-01-31 12:15:00,30.63,30.76,30.61,30.75,557700.0,23.0063,23.1039,22.9913,23.0964,557700.0
2012-01-31 12:20:00,30.76,30.77,30.71,30.72,521000.0,23.1039,23.1114,23.0664,23.0739,521000.0
2012-01-31 12:25:00,30.72,30.77,30.71,30.75,482500.0,23.0739,23.1114,23.0664,23.0964,482500.0
2012-01-31 12:30:00,30.76,30.79,30.74,30.78,393000.0,23.1039,23.1265,23.0889,23.1189,393000.0
2012-01-31 12:35:00,30.77,30.85,30.75,30.81,624600.0,23.1114,23.1715,23.0964,23.1415,624600.0
2012-01-31 12:40:00,30.81,30.83,30.76,30.77,326400.0,23.1415,23.1565,23.1039,23.1114,326400.0
2012-01-31 12:45:00,30.77,30.8,30.76,30.77,150500.0,23.1114,23.134,23.1039,23.1114,150500.0
2012-01-31 12:50:00,30.78,30.78,30.71,30.76,329100.0,23.1189,23.1189,23.0664,23.1039,329100.0
2012-01-31 12:55:00,30.77,30.77,30.72,30.74,127600.0,23.1114,23.1114,23.0739,23.0889,127600.0
2012-01-31 13:00:00,30.74,30.79,30.71,30.77,210700.0,23.0889,23.1265,23.0664,23.1114,210700.0
2012-01-31 13:05:00,30.77,30.8,30.76,30.78,321600.0,23.1114,23.134,23.1039,23.1189,321600.0
2012-01-31 13:10:00,30.78,30.82,30.77,30.82,289000.0,23.1189,23.149,23.1114,23.149,289000.0
2012-01-31 13:15:00,30.81,30.87,30.81,30.87,306700.0,23.1415,23.1865,23.1415,23.1865,306700.0
2012-01-31 13:20:00,30.87,30.89,30.86,30.89,286300.0,23.1865,23.2016,23.179,23.2016,286300.0
2012-01-31 13:25:00,30.89,30.9,30.82,30.86,428300.0,23.2016,23.2091,23.149,23.179,428300.0
2012-01-31 13:30:00,30.87,30.87,30.78,30.81,309800.0,23.1865,23.1865,23.1189,23.1415,309800.0
2012-01-31 13:35:00,30.81,30.82,30.75,30.75,278300.0,23.1415,23.149,23.0964,23.0964,278300.0
2012-01-31 13:40:00,30.75,30.75,30.69,30.7,324600.0,23.0964,23.0964,23.0513,23.0589,324600.0
2012-01-31 13:45:00,30.7,30.75,30.66,30.66,314600.0,23.0589,23.0964,23.0288,23.0288,314600.0
2012-01-31 13:50:00,30.66,30.74,30.63,30.73,488100.0,23.0288,23.0889,23.0063,23.0814,488100.0
2012-01-31 13:55:00,30.74,30.8,30.74,30.79,324700.0,23.0889,23.134,23.0889,23.1265,324700.0
2012-01-31 14:00:00,30.79,30.8,30.75,30.76,238100.0,23.1265,23.134,23.0964,23.1039,238100.0
2012-01-31 14:05:00,30.77,30.78,30.75,30.77,154800.0,23.1114,23.1189,23.0964,23.1114,154800.0
2012-01-31 14:10:00,30.76,30.84,30.75,30.82,225200.0,23.1039,23.164,23.0964,23.149,225200.0
2012-01-31 14:15:00,30.82,30.87,30.79,30.87,188900.0,23.149,23.1865,23.1265,23.1865,188900.0
2012-01-31 14:20:00,30.87,30.9,30.83,30.83,384000.0,23.1865,23.2091,23.1565,23.1565,384000.0
2012-01-31 14:25:00,30.83,30.88,30.82,30.84,212100.0,23.1565,23.1941,23.149,23.164,212100.0
2012-01-31 14:30:00,30.85,30.85,30.8,30.8,171600.0,23.1715,23.1715,23.134,23.134,171600.0
2012-01-31 14:35:00,30.8,30.8,30.75,30.8,235300.0,23.134,23.134,23.0964,23.134,235300.0
2012-01-31 14:40:00,30.8,30.81,30.76,30.77,190900.0,23.134,23.1415,23.1039,23.1114,190900.0
2012-01-31 14:45:00,30.77,30.79,30.75,30.78,122600.0,23.1114,23.1265,23.0964,23.1189,122600.0
2012-01-31 14:50:00,30.79,30.79,30.75,30.79,157200.0,23.1265,23.1265,23.0964,23.1265,157200.0
2012-01-31 14:55:00,30.79,30.81,30.77,30.79,211400.0,23.1265,23.1415,23.1114,23.1265,211400.0
2012-01-31 15:00:00,30.79,30.79,30.75,30.75,202200.0,23.1265,23.1265,23.0964,23.0964,202200.0
2012-01-31 15:05:00,30.75,30.77,30.72,30.77,257000.0,23.0964,23.1114,23.0739,23.1114,257000.0
2012-01-31 15:10:00,30.77,30.84,30.73,30.81,348300.0,23.1114,23.164,23.0814,23.1415,348300.0
2012-01-31 15:15:00,30.81,30.88,30.8,30.84,345000.0,23.1415,23.1941,23.134,23.164,345000.0
2012-01-31 15:20:00,30.83,30.85,30.78,30.81,305400.0,23.1565,23.1715,23.1189,23.1415,305400.0
2012-01-31 15:25:00,30.81,30.84,30.8,30.83,272000.0,23.1415,23.164,23.134,23.1565,272000.0
2012-01-31 15:30:00,30.83,30.86,30.73,30.75,475200.0,23.1565,23.179,23.0814,23.0964,475200.0
2012-01-31 15:35:00,30.74,30.76,30.7,30.73,422900.0,23.0889,23.1039,23.0589,23.0814,422900.0
2012-01-31 15:40:00,30.72,30.79,30.71,30.73,542500.0,23.0739,23.1265,23.0664,23.0814,542500.0
2012-01-31 15:45:00,30.73,30.76,30.71,30.73,649800.0,23.0814,23.1039,23.0664,23.0814,649800.0
2012-01-31 15:50:00,30.73,30.79,30.71,30.76,767200.0,23.0814,23.1265,23.0664,23.1039,767200.0
2012-01-31 15:55:00,30.77,30.86,30.71,30.71,4097300.0,23.1114,23.179,23.0664,23.0664,4097300.0
2012-02-01 09:30:00,31.32,31.67,31.14,31.38,3500100.0,23.5245,23.7874,23.3893,23.5696,3500100.0
2012-02-01 09:35:00,31.39,31.65,31.32,31.56,1960800.0,23.5771,23.7724,23.5245,23.7048,1960800.0
2012-02-01 09:40:00,31.57,31.59,31.44,31.46,1145100.0,23.7123,23.7273,23.6147,23.6297,1145100.0
2012-02-01 09:45:00,31.47,31.58,31.45,31.57,1070600.0,23.6372,23.7198,23.6222,23.7123,1070600.0
2012-02-01 09:50:00,31.57,31.65,31.46,31.5,1381200.0,23.7123,23.7724,23.6297,23.6597,1381200.0
2012-02-01 09:55:00,31.49,31.51,31.44,31.49,1258400.0,23.6522,23.6673,23.6147,23.6522,1258400.0
2012-02-01 10:00:00,31.48,31.53,31.35,31.53,1620200.0,23.6447,23.6823,23.5471,23.6823,1620200.0
2012-02-01 10:05:00,31.53,31.77,31.52,31.75,1837000.0,23.6823,23.8625,23.6748,23.8475,1837000.0
2012-02-01 10:10:00,31.77,31.78,31.6,31.77,1299400.0,23.8625,23.87,23.7349,23.8625,1299400.0
2012-02-01 10:15:00,31.77,31.78,31.72,31.75,1045400.0,23.8625,23.87,23.825,23.8475,1045400.0
2012-02-01 10:20:00,31.75,31.87,31.74,31.87,1437000.0,23.8475,23.9376,23.84,23.9376,1437000.0
2012-02-01 10:25:00,31.87,31.89,31.81,31.83,1007600.0,23.9376,23.9527,23.8926,23.9076,1007600.0
2012-02-01 10:30:00,31.82,31.83,31.77,31.81,744300.0,23.9001,23.9076,23.8625,23.8926,744300.0
2012-02-01 10:35:00,31.8,31.9,31.8,31.89,772600.0,23.8851,23.9602,23.8851,23.9527,772600.0
2012-02-01 10:40:00,31.88,31.93,31.87,31.89,1027000.0,23.9452,23.9827,23.9376,23.9527,1027000.0
2012-02-01 10:45:00,31.89,31.92,31.8,31.87,818200.0,23.9527,23.9752,23.8851,23.9376,818200.0
2012-02-01 10:50:00,31.88,31.95,31.85,31.85,1159000.0,23.9452,23.9977,23.9226,23.9226,1159000.0
2012-02-01 10:55:00,31.86,31.92,31.8,31.92,754200.0,23.9301,23.9752,23.8851,23.9752,754200.0
2012-02-01 11:00:00,31.92,31.95,31.88,31.94,884200.0,23.9752,23.9977,23.9452,23.9902,884200.0
2012-02-01 11:05:00,31.94,31.94,31.92,31.93,466200.0,23.9902,23.9902,23.9752,23.9827,466200.0
2012-02-01 11:10:00,31.92,31.93,31.85,31.91,427900.0,23.9752,23.9827,23.9226,23.9677,427900.0
2012-02-01 11:15:00,31.91,31.92,31.82,31.86,670800.0,23.9677,23.9752,23.9001,23.9301,670800.0
2012-02-01 11:20:00,31.86,31.9,31.86,31.89,443800.0,23.9301,23.9602,23.9301,23.9527,443800.0
2012-02-01 11:25:00,31.9,31.93,31.89,31.93,532500.0,23.9602,23.9827,23.9527,23.9827,532500.0
2012-02-01 11:30:00,31.93,31.93,31.88,31.89,359700.0,23.9827,23.9827,23.9452,23.9527,359700.0
2012-02-01 11:35:00,31.89,31.92,31.88,31.89,316400.0,23.9527,23.9752,23.9452,23.9527,316400.0
2012-02-01 11:40:00,31.89,31.89,31.85,31.86,341500.0,23.9527,23.9527,23.9226,23.9301,341500.0
2012-02-01 11:45:00,31.86,31.91,31.8,31.82,685200.0,23.9301,23.9677,23.8851,23.9001,685200.0
2012-02-01 11:50:00,31.82,31.84,31.8,31.83,547900.0,23.9001,23.9151,23.8851,23.9076,547900.0
2012-02-01 11:55:00,31.83,31.88,31.78,31.82,629100.0,23.9076,23.9452,23.87,23.9001,629100.0
2012-02-01 12:00:00,31.81,31.84,31.81,31.84,308000.0,23.8926,23.9151,23.8926,23.9151,308000.0
2012-02-01 12:05:00,31.83,31.9,31.83,31.87,479900.0,23.9076,23.9602,23.9076,23.9376,479900.0
2012-02-01 12:10:00,31.87,31.87,31.84,31.87,370400.0,23.9376,23.9376,23.9151,23.9376,370400.0
2012-02-01 12:15:00,31.87,31.96,31.86,31.94,1208900.0,23.9376,24.0052,23.9301,23.9902,1208900.0
2012-02-01 12:20:00,31.93,31.99,31.93,31.98,831200.0,23.9827,24.0278,23.9827,24.0203,831200.0
2012-02-01 12:25:00,31.98,31.99,31.95,31.98,530100.0,24.0203,24.0278,23.9977,24.0203,530100.0
2012-02-01 12:30:00,31.98,31.99,31.95,31.96,280100.0,24.0203,24.0278,23.9977,24.0052,280100.0
2012-02-01 12:35:00,31.96,31.97,31.93,31.94,309800.0,24.0052,24.0128,23.9827,23.9902,309800.0
2012-02-01 12:40:00,31.95,31.97,31.94,31.96,403300.0,23.9977,24.0128,23.9902,24.0052,403300.0
2012-02-01 12:45:00,31.96,31.97,31.91,31.92,337300.0,24.0052,24.0128,23.9677,23.9752,337300.0
2012-02-01 12:50:00,31.92,31.95,31.9,31.95,494400.0,23.9752,23.9977,23.9602,23.9977,494400.0
2012-02-01 12:55:00,31.94,31.97,31.93,31.95,319800.0,23.9902,24.0128,23.9827,23.9977,319800.0
2012-02-01 13:00:00,31.95,31.98,31.94,31.98,250200.0,23.9977,24.0203,23.9902,24.0203,250200.0
2012-02-01 13:05:00,31.97,31.99,31.96,31.97,355400.0,24.0128,24.0278,24.0052,24.0128,355400.0
2012-02-01 13:10:00,31.96,32.0,31.96,31.99,502500.0,24.0052,24.0353,24.0052,24.0278,502500.0
2012-02-01 13:15:00,31.98,31.99,31.96,31.99,339700.0,24.0203,24.0278,24.0052,24.0278,339700.0
2012-02-01 13:20:00,31.99,32.0,31.97,31.97,855100.0,24.0278,24.0353,24.0128,24.0128,855100.0
2012-02-01 13:25:00,31.97,31.98,31.95,31.97,411500.0,24.0128,24.0203,23.9977,24.0128,411500.0
2012-02-01 13:30:00,31.96,32.0,31.96,32.0,379100.0,24.0052,24.0353,24.0052,24.0353,379100.0
2012-02-01 13:35:00,31.99,32.05,31.98,32.05,1903200.0,24.0278,24.0728,24.0203,24.0728,1903200.0
2012-02-01 13:40:00,32.05,32.05,31.9,31.9,1063100.0,24.0728,24.0728,23.9602,23.9602,1063100.0
2012-02-01 13:45:00,31.91,32.04,31.9,32.02,1246300.0,23.9677,24.0653,23.9602,24.0503,1246300.0
2012-02-01 13:50:00,32.02,32.03,31.92,31.94,541000.0,24.0503,24.0578,23.9752,23.9902,541000.0
2012-02-01 13:55:00,31.95,31.95,31.87,31.91,417900.0,23.9977,23.9977,23.9376,23.9677,417900.0
2012-02-01 14:00:00,31.91,31.93,31.87,31.88,224800.0,23.9677,23.9827,23.9376,23.9452,224800.0
2012-02-01 14:05:00,31.87,31.91,31.83,31.84,619400.0,23.9376,23.9677,23.9076,23.9151,619400.0
2012-02-01 14:10:00,31.84,31.9,31.83,31.89,363900.0,23.9151,23.9602,23.9076,23.9527,363900.0
2012-02-01 14:15:00,31.89,31.95,31.89,31.93,311300.0,23.9527,23.9977,23.9527,23.9827,311300.0
2012-02-01 14:20:00,31.93,31.96,31.92,31.96,227900.0,23.9827,24.0052,23.9752,24.0052,227900.0
2012-02-01 14:25:00,31.96,32.0,31.92,32.0,425800.0,24.0052,24.0353,23.9752,24.0353,425800.0
2012-02-01 14:30:00,32.0,32.0,31.93,31.94,416800.0,24.0353,24.0353,23.9827,23.9902,416800.0
2012-02-01 14:35:00,31.94,32.0,31.93,31.99,467400.0,23.9902,24.0353,23.9827,24.0278,467400.0
2012-02-01 14:40:00,31.99,32.0,31.91,31.92,419300.0,24.0278,24.0353,23.9677,23.9752,419300.0
2012-02-01 14:45:00,31.93,31.93,31.87,31.9,514400.0,23.9827,23.9827,23.9376,23.9602,514400.0
2012-02-01 14:50:00,31.9,31.98,31.89,31.98,443200.0,23.9602,24.0203,23.9527,24.0203,443200.0
2012-02-01 14:55:00,31.97,31.98,31.92,31.93,344200.0,24.0128,24.0203,23.9752,23.9827,344200.0
2012-02-01 15:00:00,31.93,31.98,31.92,31.97,472600.0,23.9827,24.0203,23.9752,24.0128,472600.0
2012-02-01 15:05:00,31.97,31.98,31.94,31.98,342300.0,24.0128,24.0203,23.9902,24.0203,342300.0
2012-02-01 15:10:00,31.97,32.02,31.92,31.93,880300.0,24.0128,24.0503,23.9752,23.9827,880300.0
2012-02-01 15:15:00,31.93,31.95,31.87,31.9,694700.0,23.9827,23.9977,23.9376,23.9602,694700.0
2012-02-01 15:20:00,31.91,31.91,31.78,31.8,1012900.0,23.9677,23.9677,23.87,23.8851,1012900.0
2012-02-01 15:25:00,31.8,31.84,31.78,31.8,730700.0,23.8851,23.9151,23.87,23.8851,730700.0
2012-02-01 15:30:00,31.8,31.8,31.66,31.66,1070500.0,23.8851,23.8851,23.7799,23.7799,1070500.0
2012-02-01 15:35:00,31.67,31.78,31.66,31.78,907500.0,23.7874,23.87,23.7799,23.87,907500.0
2012-02-01 15:40:00,31.78,31.82,31.73,31.74,803600.0,23.87,23.9001,23.8325,23.84,803600.0
2012-02-01 15:45:00,31.74,31.8,31.69,31.69,769000.0,23.84,23.8851,23.8024,23.8024,769000.0
2012-02-01 15:50:00,31.7,31.72,31.6,31.6,1329800.0,23.81,23.825,23.7349,23.7349,1329800.0
2012-02-01 15:55:00,31.61,31.65,31.52,31.61,2511300.0,23.7424,23.7724,23.6748,23.7424,2511300.0
2012-02-02 09:30:00,31.65,31.7,31.54,31.61,1090100.0,23.7798,23.8174,23.6972,23.7498,1090100.0
2012-02-02 09:35:00,31.61,31.64,31.36,31.42,1245600.0,23.7498,23.7723,23.5619,23.607,1245600.0
2012-02-02 09:40:00,31.42,31.5,31.34,31.37,901100.0,23.607,23.6671,23.5469,23.5695,901100.0
2012-02-02 09:45:00,31.37,31.47,31.36,31.44,866900.0,23.5695,23.6446,23.5619,23.6221,866900.0
2012-02-02 09:50:00,31.44,31.5,31.4,31.43,477400.0,23.6221,23.6671,23.592,23.6145,477400.0
2012-02-02 09:55:00,31.43,31.62,31.43,31.6,583400.0,23.6145,23.7573,23.6145,23.7423,583400.0
2012-02-02 10:00:00,31.61,31.71,31.61,31.69,795400.0,23.7498,23.8249,23.7498,23.8099,795400.0
2012-02-02 10:05:00,31.69,31.72,31.64,31.71,718800.0,23.8099,23.8324,23.7723,23.8249,718800.0
2012-02-02 10:10:00,31.72,31.77,31.69,31.76,550500.0,23.8324,23.87,23.8099,23.8625,550500.0
2012-02-02 10:15:00,31.76,31.95,31.76,31.89,1305800.0,23.8625,24.0052,23.8625,23.9602,1305800.0
2012-02-02 10:20:00,31.89,31.94,31.87,31.93,942900.0,23.9602,23.9977,23.9451,23.9902,942900.0
2012-02-02 10:25:00,31.93,32.0,31.9,31.91,1099000.0,23.9902,24.0428,23.9677,23.9752,1099000.0
2012-02-02 10:30:00,31.92,31.94,31.89,31.92,684900.0,23.9827,23.9977,23.9602,23.9827,684900.0
2012-02-02 10:35:00,31.92,31.99,31.91,31.99,397700.0,23.9827,24.0353,23.9752,24.0353,397700.0
2012-02-02 10:40:00,31.99,32.09,31.98,32.03,977100.0,24.0353,24.1104,24.0278,24.0653,977100.0
2012-02-02 10:45:00,32.02,32.13,32.02,32.13,540900.0,24.0578,24.1405,24.0578,24.1405,540900.0
2012-02-02 10:50:00,32.13,32.2,32.11,32.16,831300.0,24.1405,24.1931,24.1255,24.163,831300.0
2012-02-02 10:55:00,32.16,32.26,32.16,32.26,678600.0,24.163,24.2382,24.163,24.2382,678600.0
2012-02-02 11:00:00,32.26,32.34,32.25,32.3,822900.0,24.2382,24.2983,24.2306,24.2682,822900.0
2012-02-02 11:05:00,32.3,32.3,32.25,32.27,535600.0,24.2682,24.2682,24.2306,24.2457,535600.0
2012-02-02 11:10:00,32.28,32.29,32.25,32.25,470400.0,24.2532,24.2607,24.2306,24.2306,470400.0
2012-02-02 11:15:00,32.25,32.27,32.24,32.25,471900.0,24.2306,24.2457,24.2231,24.2306,471900.0
2012-02-02 11:20:00,32.25,32.32,32.25,32.26,403400.0,24.2306,24.2832,24.2306,24.2382,403400.0
2012-02-02 11:25:00,32.26,32.26,32.25,32.25,395800.0,24.2382,24.2382,24.2306,24.2306,395800.0
2012-02-02 11:30:00,32.25,32.25,32.01,32.02,1193800.0,24.2306,24.2306,24.0503,24.0578,1193800.0
2012-02-02 11:35:00,32.02,32.05,31.94,32.02,998300.0,24.0578,24.0804,23.9977,24.0578,998300.0
2012-02-02 11:40:00,32.03,32.08,31.99,32.06,481700.0,24.0653,24.1029,24.0353,24.0879,481700.0
2012-02-02 11:45:00,32.05,32.08,32.01,32.06,221100.0,24.0804,24.1029,24.0503,24.0879,221100.0
2012-02-02 11:50:00,32.05,32.16,32.05,32.13,351700.0,24.0804,24.163,24.0804,24.1405,351700.0
2012-02-02 11:55:00,32.15,32.15,32.06,32.08,250100.0,24.1555,24.1555,24.0879,24.1029,250100.0
2012-02-02 12:00:00,32.08,32.14,32.07,32.1,191500.0,24.1029,24.148,24.0954,24.1179,191500.0
2012-02-02 12:05:00,32.1,32.1,31.97,31.97,430800.0,24.1179,24.1179,24.0203,24.0203,430800.0
2012-02-02 12:10:00,31.97,31.99,31.88,31.88,437000.0,24.0203,24.0353,23.9526,23.9526,437000.0
2012-02-02 12:15:00,31.89,31.93,31.84,31.92,417700.0,23.9602,23.9902,23.9226,23.9827,417700.0
2012-02-02 12:20:00,31.91,31.98,31.85,31.97,437600.0,23.9752,24.0278,23.9301,24.0203,437600.0
2012-02-02 12:25:00,31.96,32.07,31.96,32.05,409500.0,24.0128,24.0954,24.0128,24.0804,409500.0
2012-02-02 12:30:00,32.05,32.05,31.96,31.98,418400.0,24.0804,24.0804,24.0128,24.0278,418400.0
2012-02-02 12:35:00,31.98,31.98,31.87,31.91,379400.0,24.0278,24.0278,23.9451,23.9752,379400.0
2012-02-02 12:40:00,31.91,31.99,31.89,31.99,295900.0,23.9752,24.0353,23.9602,24.0353,295900.0
2012-02-02 12:45:00,31.99,32.12,31.98,32.12,494200.0,24.0353,24.133,24.0278,24.133,494200.0
2012-02-02 12:50:00,32.12,32.12,32.04,32.07,262300.0,24.133,24.133,24.0729,24.0954,262300.0
2012-02-02 12:55:00,32.06,32.13,32.06,32.09,294200.0,24.0879,24.1405,24.0879,24.1104,294200.0
2012-02-02 13:00:00,32.09,32.1,32.06,32.07,159400.0,24.1104,24.1179,24.0879,24.0954,159400.0
2012-02-02 13:05:00,32.06,32.1,32.04,32.08,249200.0,24.0879,24.1179,24.0729,24.1029,249200.0
2012-02-02 13:10:00,32.07,32.15,32.07,32.12,188600.0,24.0954,24.1555,24.0954,24.133,188600.0
2012-02-02 13:15:00,32.12,32.15,32.11,32.14,130100.0,24.133,24.1555,24.1255,24.148,130100.0
2012-02-02 13:20:00,32.13,32.15,32.09,32.12,223800.0,24.1405,24.1555,24.1104,24.133,223800.0
2012-02-02 13:25:00,32.12,32.12,32.09,32.1,207500.0,24.133,24.133,24.1104,24.1179,207500.0
2012-02-02 13:30:00,32.1,32.18,32.08,32.17,264200.0,24.1179,24.178,24.1029,24.1705,264200.0
2012-02-02 13:35:00,32.18,32.25,32.17,32.2,392700.0,24.178,24.2306,24.1705,24.1931,392700.0
2012-02-02 13:40:00,32.2,32.23,32.17,32.21,290100.0,24.1931,24.2156,24.1705,24.2006,290100.0
2012-02-02 13:45:00,32.21,32.3,32.2,32.28,604000.0,24.2006,24.2682,24.1931,24.2532,604000.0
2012-02-02 13:50:00,32.29,32.31,32.25,32.31,470700.0,24.2607,24.2757,24.2306,24.2757,470700.0
2012-02-02 13:55:00,32.3,32.34,32.27,32.3,525200.0,24.2682,24.2983,24.2457,24.2682,525200.0
2012-02-02 14:00:00,32.3,32.31,32.19,32.21,428400.0,24.2682,24.2757,24.1856,24.2006,428400.0
2012-02-02 14:05:00,32.21,32.24,32.2,32.22,229300.0,24.2006,24.2231,24.1931,24.2081,229300.0
2012-02-02 14:10:00,32.22,32.22,32.15,32.15,250800.0,24.2081,24.2081,24.1555,24.1555,250800.0
2012-02-02 14:15:00,32.15,32.17,32.1,32.17,260400.0,24.1555,24.1705,24.1179,24.1705,260400.0
2012-02-02 14:20:00,32.17,32.19,32.14,32.19,297000.0,24.1705,24.1856,24.148,24.1856,297000.0
2012-02-02 14:25:00,32.19,32.2,32.16,32.18,208100.0,24.1856,24.1931,24.163,24.178,208100.0
2012-02-02 14:30:00,32.18,32.22,32.15,32.21,148000.0,24.178,24.2081,24.1555,24.2006,148000.0
2012-02-02 14:35:00,32.2,32.21,32.11,32.11,221300.0,24.1931,24.2006,24.1255,24.1255,221300.0
2012-02-02 14:40:00,32.11,32.12,32.03,32.08,594900.0,24.1255,24.133,24.0653,24.1029,594900.0
2012-02-02 14:45:00,32.09,32.13,32.02,32.08,238900.0,24.1104,24.1405,24.0578,24.1029,238900.0
2012-02-02 14:50:00,32.08,32.09,32.04,32.05,216000.0,24.1029,24.1104,24.0729,24.0804,216000.0
2012-02-02 14:55:00,32.05,32.09,32.04,32.09,229500.0,24.0804,24.1104,24.0729,24.1104,229500.0
2012-02-02 15:00:00,32.08,32.12,32.07,32.09,137300.0,24.1029,24.133,24.0954,24.1104,137300.0
2012-02-02 15:05:00,32.09,32.13,32.04,32.05,280100.0,24.1104,24.1405,24.0729,24.0804,280100.0
2012-02-02 15:10:00,32.05,32.08,32.01,32.02,340200.0,24.0804,24.1029,24.0503,24.0578,340200.0
2012-02-02 15:15:00,32.02,32.05,31.98,32.01,615200.0,24.0578,24.0804,24.0278,24.0503,615200.0
2012-02-02 15:20:00,32.01,32.1,32.01,32.08,269800.0,24.0503,24.1179,24.0503,24.1029,269800.0
2012-02-02 15:25:00,32.07,32.09,32.02,32.02,205900.0,24.0954,24.1104,24.0578,24.0578,205900.0
2012-02-02 15:30:00,32.02,32.05,31.97,32.03,422600.0,24.0578,24.0804,24.0203,24.0653,422600.0
2012-02-02 15:35:00,32.03,32.09,32.01,32.05,528000.0,24.0653,24.1104,24.0503,24.0804,528000.0
2012-02-02 15:40:00,32.04,32.06,32.0,32.05,271000.0,24.0729,24.0879,24.0428,24.0804,271000.0
2012-02-02 15:45:00,32.05,32.06,31.99,32.0,518900.0,24.0804,24.0879,24.0353,24.0428,518900.0
2012-02-02 15:50:00,31.99,32.01,31.95,32.0,677100.0,24.0353,24.0503,24.0052,24.0428,677100.0
2012-02-02 15:55:00,32.0,32.01,31.96,31.98,1286100.0,24.0428,24.0503,24.0128,24.0278,1286100.0
2012-02-03 09:30:00,32.85,32.99,32.75,32.88,2628800.0,24.6814,24.7866,24.6063,24.704,2628800.0
2012-02-03 09:35:00,32.88,32.88,32.72,32.74,1171500.0,24.704,24.704,24.5838,24.5988,1171500.0
2012-02-03 09:40:00,32.74,32.85,32.64,32.7,1235400.0,24.5988,24.6814,24.5237,24.5687,1235400.0
2012-02-03 09:45:00,32.7,32.8,32.66,32.79,781400.0,24.5687,24.6439,24.5387,24.6364,781400.0
2012-02-03 09:50:00,32.79,32.86,32.76,32.83,1333900.0,24.6364,24.689,24.6138,24.6664,1333900.0
2012-02-03 09:55:00,32.82,32.95,32.82,32.91,1002600.0,24.6589,24.7566,24.6589,24.7265,1002600.0
2012-02-03 10:00:00,32.92,32.98,32.9,32.93,1483900.0,24.734,24.7791,24.719,24.7415,1483900.0
2012-02-03 10:05:00,32.93,33.13,32.91,33.12,2895800.0,24.7415,24.8918,24.7265,24.8843,2895800.0
2012-02-03 10:10:00,33.11,33.19,33.1,33.18,1509400.0,24.8768,24.9369,24.8693,24.9294,1509400.0
2012-02-03 10:15:00,33.18,33.3,33.16,33.23,1623200.0,24.9294,25.0195,24.9144,24.9669,1623200.0
2012-02-03 10:20:00,33.24,33.35,33.14,33.17,1952900.0,24.9745,25.0571,24.8993,24.9219,1952900.0
2012-02-03 10:25:00,33.16,33.2,33.07,33.19,1138700.0,24.9144,24.9444,24.8467,24.9369,1138700.0
2012-02-03 10:30:00,33.19,33.23,33.15,33.2,603200.0,24.9369,24.9669,24.9068,24.9444,603200.0
2012-02-03 10:35:00,33.19,33.32,33.16,33.27,768500.0,24.9369,25.0346,24.9144,24.997,768500.0
2012-02-03 10:40:00,33.27,33.27,33.2,33.22,533600.0,24.997,24.997,24.9444,24.9594,533600.0
2012-02-03 10:45:00,33.22,33.24,33.13,33.18,551400.0,24.9594,24.9745,24.8918,24.9294,551400.0
2012-02-03 10:50:00,33.18,33.2,33.15,33.16,469000.0,24.9294,24.9444,24.9068,24.9144,469000.0
2012-02-03 10:55:00,33.16,33.2,33.16,33.17,295000.0,24.9144,24.9444,24.9144,24.9219,295000.0
2012-02-03 11:00:00,33.17,33.18,33.1,33.13,787600.0,24.9219,24.9294,24.8693,24.8918,787600.0
2012-02-03 11:05:00,33.14,33.25,33.1,33.2,867600.0,24.8993,24.982,24.8693,24.9444,867600.0
2012-02-03 11:10:00,33.2,33.32,33.19,33.29,1014800.0,24.9444,25.0346,24.9369,25.012,1014800.0
2012-02-03 11:15:00,33.3,33.41,33.29,33.41,818600.0,25.0195,25.1022,25.012,25.1022,818600.0
2012-02-03 11:20:00,33.41,33.48,33.4,33.41,782800.0,25.1022,25.1548,25.0947,25.1022,782800.0
2012-02-03 11:25:00,33.41,33.6,33.41,33.53,1554400.0,25.1022,25.2449,25.1022,25.1924,1554400.0
2012-02-03 11:30:00,33.52,33.54,33.39,33.4,797000.0,25.1848,25.1999,25.0872,25.0947,797000.0
2012-02-03 11:35:00,33.41,33.43,33.35,33.35,566000.0,25.1022,25.1172,25.0571,25.0571,566000.0
2012-02-03 11:40:00,33.36,33.4,33.32,33.39,390500.0,25.0646,25.0947,25.0346,25.0872,390500.0
2012-02-03 11:45:00,33.39,33.49,33.38,33.47,530200.0,25.0872,25.1623,25.0797,25.1473,530200.0
2012-02-03 11:50:00,33.46,33.49,33.4,33.44,433500.0,25.1398,25.1623,25.0947,25.1247,433500.0
2012-02-03 11:55:00,33.44,33.44,33.32,33.36,405000.0,25.1247,25.1247,25.0346,25.0646,405000.0
2012-02-03 12:00:00,33.35,33.43,33.3,33.43,464200.0,25.0571,25.1172,25.0195,25.1172,464200.0
2012-02-03 12:05:00,33.42,33.45,33.38,33.42,282200.0,25.1097,25.1322,25.0797,25.1097,282200.0
2012-02-03 12:10:00,33.42,33.45,33.37,33.38,159000.0,25.1097,25.1322,25.0721,25.0797,159000.0
2012-02-03 12:15:00,33.38,33.41,33.34,33.38,261200.0,25.0797,25.1022,25.0496,25.0797,261200.0
2012-02-03 12:20:00,33.38,33.4,33.37,33.4,154400.0,25.0797,25.0947,25.0721,25.0947,154400.0
2012-02-03 12:25:00,33.4,33.42,33.35,33.37,383300.0,25.0947,25.1097,25.0571,25.0721,383300.0
2012-02-03 12:30:00,33.37,33.38,33.32,33.35,396500.0,25.0721,25.0797,25.0346,25.0571,396500.0
2012-02-03 12:35:00,33.35,33.35,33.3,33.31,345600.0,25.0571,25.0571,25.0195,25.0271,345600.0
2012-02-03 12:40:00,33.32,33.45,33.31,33.44,452400.0,25.0346,25.1322,25.0271,25.1247,452400.0
2012-02-03 12:45:00,33.44,33.5,33.43,33.46,619100.0,25.1247,25.1698,25.1172,25.1398,619100.0
2012-02-03 12:50:00,33.47,33.47,33.41,33.44,324600.0,25.1473,25.1473,25.1022,25.1247,324600.0
2012-02-03 12:55:00,33.43,33.45,33.34,33.38,326000.0,25.1172,25.1322,25.0496,25.0797,326000.0
2012-02-03 13:00:00,33.38,33.44,33.38,33.43,243500.0,25.0797,25.1247,25.0797,25.1172,243500.0
2012-02-03 13:05:00,33.43,33.43,33.36,33.42,274600.0,25.1172,25.1172,25.0646,25.1097,274600.0
2012-02-03 13:10:00,33.42,33.45,33.39,33.41,289800.0,25.1097,25.1322,25.0872,25.1022,289800.0
2012-02-03 13:15:00,33.41,33.43,33.38,33.42,215100.0,25.1022,25.1172,25.0797,25.1097,215100.0
2012-02-03 13:20:00,33.43,33.44,33.41,33.42,173000.0,25.1172,25.1247,25.1022,25.1097,173000.0
2012-02-03 13:25:00,33.42,33.47,33.42,33.43,304500.0,25.1097,25.1473,25.1097,25.1172,304500.0
2012-02-03 13:30:00,33.43,33.45,33.4,33.4,440500.0,25.1172,25.1322,25.0947,25.0947,440500.0
2012-02-03 13:35:00,33.41,33.44,33.39,33.4,621000.0,25.1022,25.1247,25.0872,25.0947,621000.0
2012-02-03 13:40:00,33.39,33.4,33.3,33.33,418100.0,25.0872,25.0947,25.0195,25.0421,418100.0
2012-02-03 13:45:00,33.33,33.34,33.27,33.29,584700.0,25.0421,25.0496,24.997,25.012,584700.0
2012-02-03 13:50:00,33.3,33.35,33.29,33.34,334000.0,25.0195,25.0571,25.012,25.0496,334000.0
2012-02-03 13:55:00,33.34,33.38,33.34,33.37,359400.0,25.0496,25.0797,25.0496,25.0721,359400.0
2012-02-03 14:00:00,33.37,33.43,33.36,33.42,336100.0,25.0721,25.1172,25.0646,25.1097,336100.0
2012-02-03 14:05:00,33.42,33.43,33.42,33.43,255800.0,25.1097,25.1172,25.1097,25.1172,255800.0
2012-02-03 14:10:00,33.42,33.43,33.36,33.38,350000.0,25.1097,25.1172,25.0646,25.0797,350000.0
2012-02-03 14:15:00,33.38,33.4,33.34,33.35,412900.0,25.0797,25.0947,25.0496,25.0571,412900.0
2012-02-03 14:20:00,33.35,33.36,33.3,33.33,313800.0,25.0571,25.0646,25.0195,25.0421,313800.0
2012-02-03 14:25:00,33.34,33.35,33.3,33.32,241600.0,25.0496,25.0571,25.0195,25.0346,241600.0
2012-02-03 14:30:00,33.32,33.34,33.3,33.3,245300.0,25.0346,25.0496,25.0195,25.0195,245300.0
2012-02-03 14:35:00,33.3,33.33,33.3,33.31,177700.0,25.0195,25.0421,25.0195,25.0271,177700.0
2012-02-03 14:40:00,33.3,33.35,33.3,33.35,119400.0,25.0195,25.0571,25.0195,25.0571,119400.0
2012-02-03 14:45:00,33.35,33.35,33.29,33.32,345600.0,25.0571,25.0571,25.012,25.0346,345600.0
2012-02-03 14:50:00,33.32,33.37,33.3,33.31,469400.0,25.0346,25.0721,25.0195,25.0271,469400.0
2012-02-03 14:55:00,33.3,33.35,33.3,33.34,177200.0,25.0195,25.0571,25.0195,25.0496,177200.0
2012-02-03 15:00:00,33.34,33.36,33.33,33.34,181700.0,25.0496,25.0646,25.0421,25.0496,181700.0
2012-02-03 15:05:00,33.34,33.36,33.29,33.3,234900.0,25.0496,25.0646,25.012,25.0195,234900.0
2012-02-03 15:10:00,33.3,33.35,33.29,33.33,389400.0,25.0195,25.0571,25.012,25.0421,389400.0
2012-02-03 15:15:00,33.34,33.35,33.33,33.34,211700.0,25.0496,25.0571,25.0421,25.0496,211700.0
2012-02-03 15:20:00,33.34,33.34,33.28,33.32,574300.0,25.0496,25.0496,25.0045,25.0346,574300.0
2012-02-03 15:25:00,33.32,33.32,33.25,33.3,390400.0,25.0346,25.0346,24.982,25.0195,390400.0
2012-02-03 15:30:00,33.31,33.33,33.27,33.27,402000.0,25.0271,25.0421,24.997,24.997,402000.0
2012-02-03 15:35:00,33.27,33.31,33.26,33.27,499300.0,24.997,25.0271,24.9895,24.997,499300.0
2012-02-03 15:40:00,33.28,33.31,33.26,33.31,730100.0,25.0045,25.0271,24.9895,25.0271,730100.0
2012-02-03 15:45:00,33.3,33.43,33.3,33.38,1196500.0,25.0195,25.1172,25.0195,25.0797,1196500.0
2012-02-03 15:50:00,33.38,33.45,33.37,33.43,1207000.0,25.0797,25.1322,25.0721,25.1172,1207000.0
2012-02-03 15:55:00,33.43,33.55,33.42,33.53,3018200.0,25.1172,25.2074,25.1097,25.1924,3018200.0
2012-02-06 09:30:00,33.18,33.36,33.04,33.15,1362700.0,24.9294,25.0646,24.8242,24.9068,1362700.0
2012-02-06 09:35:00,33.16,33.31,33.1,33.27,676600.0,24.9144,25.0271,24.8693,24.997,676600.0
2012-02-06 09:40:00,33.28,33.29,33.04,33.07,970100.0,25.0045,25.012,24.8242,24.8467,970100.0
2012-02-06 09:45:00,33.07,33.2,33.07,33.2,894400.0,24.8467,24.9444,24.8467,24.9444,894400.0
2012-02-06 09:50:00,33.2,33.26,33.18,33.21,927700.0,24.9444,24.9895,24.9294,24.9519,927700.0
2012-02-06 09:55:00,33.22,33.29,33.21,33.22,542900.0,24.9594,25.012,24.9519,24.9594,542900.0
2012-02-06 10:00:00,33.22,33.29,33.19,33.21,574300.0,24.9594,25.012,24.9369,24.9519,574300.0
2012-02-06 10:05:00,33.21,33.26,33.16,33.19,629000.0,24.9519,24.9895,24.9144,24.9369,629000.0
2012-02-06 10:10:00,33.19,33.21,33.15,33.16,509200.0,24.9369,24.9519,24.9068,24.9144,509200.0
2012-02-06 10:15:00,33.17,33.23,33.15,33.15,556000.0,24.9219,24.9669,24.9068,24.9068,556000.0
2012-02-06 10:20:00,33.16,33.24,33.12,33.22,746400.0,24.9144,24.9745,24.8843,24.9594,746400.0
2012-02-06 10:25:00,33.21,33.22,33.13,33.15,412800.0,24.9519,24.9594,24.8918,24.9068,412800.0
2012-02-06 10:30:00,33.15,33.15,33.05,33.12,957400.0,24.9068,24.9068,24.8317,24.8843,957400.0
2012-02-06 10:35:00,33.12,33.13,33.07,33.07,593900.0,24.8843,24.8918,24.8467,24.8467,593900.0
2012-02-06 10:40:00,33.08,33.08,32.97,33.02,900000.0,24.8542,24.8542,24.7716,24.8092,900000.0
2012-02-06 10:45:00,33.02,33.1,32.94,33.06,691300.0,24.8092,24.8693,24.7491,24.8392,691300.0
2012-02-06 10:50:00,33.06,33.07,32.97,32.97,527300.0,24.8392,24.8467,24.7716,24.7716,527300.0
2012-02-06 10:55:00,32.97,33.03,32.97,33.03,434100.0,24.7716,24.8167,24.7716,24.8167,434100.0
2012-02-06 11:00:00,33.03,33.1,33.01,33.08,388700.0,24.8167,24.8693,24.8017,24.8542,388700.0
2012-02-06 11:05:00,33.08,33.15,33.06,33.1,395200.0,24.8542,24.9068,24.8392,24.8693,395200.0
2012-02-06 11:10:00,33.09,33.16,33.09,33.1,318100.0,24.8618,24.9144,24.8618,24.8693,318100.0
2012-02-06 11:15:00,33.1,33.13,33.06,33.12,232600.0,24.8693,24.8918,24.8392,24.8843,232600.0
2012-02-06 11:20:00,33.12,33.12,33.06,33.1,220900.0,24.8843,24.8843,24.8392,24.8693,220900.0
2012-02-06 11:25:00,33.09,33.11,33.07,33.1,138200.0,24.8618,24.8768,24.8467,24.8693,138200.0
2012-02-06 11:30:00,33.1,33.11,33.06,33.09,234900.0,24.8693,24.8768,24.8392,24.8618,234900.0
2012-02-06 11:35:00,33.1,33.11,33.06,33.1,183700.0,24.8693,24.8768,24.8392,24.8693,183700.0
2012-02-06 11:40:00,33.11,33.15,33.1,33.15,165100.0,24.8768,24.9068,24.8693,24.9068,165100.0
2012-02-06 11:45:00,33.14,33.15,33.12,33.12,126000.0,24.8993,24.9068,24.8843,24.8843,126000.0
2012-02-06 11:50:00,33.12,33.15,33.1,33.11,194200.0,24.8843,24.9068,24.8693,24.8768,194200.0
2012-02-06 11:55:00,33.1,33.15,33.08,33.13,246800.0,24.8693,24.9068,24.8542,24.8918,246800.0
2012-02-06 12:00:00,33.14,33.15,33.11,33.11,121300.0,24.8993,24.9068,24.8768,24.8768,121300.0
2012-02-06 12:05:00,33.11,33.12,33.07,33.07,251000.0,24.8768,24.8843,24.8467,24.8467,251000.0
2012-02-06 12:10:00,33.08,33.08,33.05,33.05,170600.0,24.8542,24.8542,24.8317,24.8317,170600.0
2012-02-06 12:15:00,33.06,33.1,33.04,33.07,281700.0,24.8392,24.8693,24.8242,24.8467,281700.0
2012-02-06 12:20:00,33.07,33.1,33.06,33.09,138100.0,24.8467,24.8693,24.8392,24.8618,138100.0
2012-02-06 12:25:00,33.09,33.09,33.0,33.01,356000.0,24.8618,24.8618,24.7941,24.8017,356000.0
2012-02-06 12:30:00,33.01,33.09,33.0,33.07,345600.0,24.8017,24.8618,24.7941,24.8467,345600.0
2012-02-06 12:35:00,33.08,33.15,33.08,33.14,291000.0,24.8542,24.9068,24.8542,24.8993,291000.0
2012-02-06 12:40:00,33.14,33.15,33.1,33.13,154900.0,24.8993,24.9068,24.8693,24.8918,154900.0
2012-02-06 12:45:00,33.12,33.15,33.11,33.12,366500.0,24.8843,24.9068,24.8768,24.8843,366500.0
2012-02-06 12:50:00,33.11,33.12,33.09,33.1,151700.0,24.8768,24.8843,24.8618,24.8693,151700.0
2012-02-06 12:55:00,33.1,33.13,33.09,33.11,127100.0,24.8693,24.8918,24.8618,24.8768,127100.0
2012-02-06 13:00:00,33.11,33.13,33.07,33.08,172800.0,24.8768,24.8918,24.8467,24.8542,172800.0
2012-02-06 13:05:00,33.08,33.11,33.07,33.1,158600.0,24.8542,24.8768,24.8467,24.8693,158600.0
2012-02-06 13:10:00,33.1,33.11,33.08,33.09,96000.0,24.8693,24.8768,24.8542,24.8618,96000.0
2012-02-06 13:15:00,33.09,33.11,33.08,33.09,85000.0,24.8618,24.8768,24.8542,24.8618,85000.0
2012-02-06 13:20:00,33.1,33.13,33.07,33.11,221800.0,24.8693,24.8918,24.8467,24.8768,221800.0
2012-02-06 13:25:00,33.11,33.12,33.08,33.09,196000.0,24.8768,24.8843,24.8542,24.8618,196000.0
2012-02-06 13:30:00,33.1,33.13,33.09,33.1,263800.0,24.8693,24.8918,24.8618,24.8693,263800.0
2012-02-06 13:35:00,33.1,33.12,33.09,33.11,152900.0,24.8693,24.8843,24.8618,24.8768,152900.0
2012-02-06 13:40:00,33.11,33.12,33.07,33.1,236500.0,24.8768,24.8843,24.8467,24.8693,236500.0
2012-02-06 13:45:00,33.1,33.12,33.09,33.12,188900.0,24.8693,24.8843,24.8618,24.8843,188900.0
2012-02-06 13:50:00,33.11,33.17,33.11,33.17,455000.0,24.8768,24.9219,24.8768,24.9219,455000.0
2012-02-06 13:55:00,33.17,33.17,33.14,33.17,194900.0,24.9219,24.9219,24.8993,24.9219,194900.0
2012-02-06 14:00:00,33.16,33.19,33.16,33.19,285100.0,24.9144,24.9369,24.9144,24.9369,285100.0
2012-02-06 14:05:00,33.19,33.22,33.17,33.21,529900.0,24.9369,24.9594,24.9219,24.9519,529900.0
2012-02-06 14:10:00,33.2,33.26,33.2,33.25,243600.0,24.9444,24.9895,24.9444,24.982,243600.0
2012-02-06 14:15:00,33.25,33.26,33.21,33.24,211400.0,24.982,24.9895,24.9519,24.9745,211400.0
2012-02-06 14:20:00,33.24,33.24,33.2,33.22,198500.0,24.9745,24.9745,24.9444,24.9594,198500.0
2012-02-06 14:25:00,33.21,33.23,33.18,33.2,116500.0,24.9519,24.9669,24.9294,24.9444,116500.0
2012-02-06 14:30:00,33.2,33.23,33.17,33.2,256600.0,24.9444,24.9669,24.9219,24.9444,256600.0
2012-02-06 14:35:00,33.19,33.2,33.16,33.17,162000.0,24.9369,24.9444,24.9144,24.9219,162000.0
2012-02-06 14:40:00,33.18,33.18,33.12,33.18,240600.0,24.9294,24.9294,24.8843,24.9294,240600.0
2012-02-06 14:45:00,33.18,33.18,33.12,33.17,173200.0,24.9294,24.9294,24.8843,24.9219,173200.0
2012-02-06 14:50:00,33.17,33.18,33.15,33.18,118300.0,24.9219,24.9294,24.9068,24.9294,118300.0
2012-02-06 14:55:00,33.18,33.2,33.17,33.17,217800.0,24.9294,24.9444,24.9219,24.9219,217800.0
2012-02-06 15:00:00,33.18,33.19,33.16,33.17,179200.0,24.9294,24.9369,24.9144,24.9219,179200.0
2012-02-06 15:05:00,33.18,33.2,33.16,33.19,194800.0,24.9294,24.9444,24.9144,24.9369,194800.0
2012-02-06 15:10:00,33.18,33.19,33.16,33.17,123800.0,24.9294,24.9369,24.9144,24.9219,123800.0
2012-02-06 15:15:00,33.17,33.21,33.16,33.19,206500.0,24.9219,24.9519,24.9144,24.9369,206500.0
2012-02-06 15:20:00,33.19,33.22,33.16,33.2,447200.0,24.9369,24.9594,24.9144,24.9444,447200.0
2012-02-06 15:25:00,33.19,33.22,33.18,33.18,190300.0,24.9369,24.9594,24.9294,24.9294,190300.0
2012-02-06 15:30:00,33.19,33.19,33.17,33.18,174000.0,24.9369,24.9369,24.9219,24.9294,174000.0
2012-02-06 15:35:00,33.18,33.19,33.17,33.19,361900.0,24.9294,24.9369,24.9219,24.9369,361900.0
2012-02-06 15:40:00,33.19,33.28,33.19,33.28,617700.0,24.9369,25.0045,24.9369,25.0045,617700.0
2012-02-06 15:45:00,33.28,33.35,33.28,33.33,960300.0,25.0045,25.0571,25.0045,25.0421,960300.0
2012-02-06 15:50:00,33.34,33.37,33.25,33.29,989500.0,25.0496,25.0721,24.982,25.012,989500.0
2012-02-06 15:55:00,33.29,33.34,33.26,33.3,1479000.0,25.012,25.0496,24.9895,25.0195,1479000.0
2012-02-07 09:30:00,33.14,33.23,33.05,33.08,1102600.0,24.8993,24.9669,24.8317,24.8542,1102600.0
2012-02-07 09:35:00,33.1,33.17,33.0,33.01,921600.0,24.8693,24.9219,24.7941,24.8017,921600.0
2012-02-07 09:40:00,33.01,33.07,32.93,32.95,1025800.0,24.8017,24.8467,24.7415,24.7566,1025800.0
2012-02-07 09:45:00,32.95,32.96,32.85,32.91,1063500.0,24.7566,24.7641,24.6814,24.7265,1063500.0
2012-02-07 09:50:00,32.9,32.92,32.79,32.88,1024400.0,24.719,24.734,24.6364,24.704,1024400.0
2012-02-07 09:55:00,32.88,33.01,32.87,32.97,615700.0,24.704,24.8017,24.6965,24.7716,615700.0
2012-02-07 10:00:00,32.97,32.98,32.86,32.87,585400.0,24.7716,24.7791,24.689,24.6965,585400.0
2012-02-07 10:05:00,32.87,32.95,32.85,32.92,384800.0,24.6965,24.7566,24.6814,24.734,384800.0
2012-02-07 10:10:00,32.92,32.98,32.9,32.95,900800.0,24.734,24.7791,24.719,24.7566,900800.0
2012-02-07 10:15:00,32.94,32.99,32.93,32.93,437600.0,24.7491,24.7866,24.7415,24.7415,437600.0
2012-02-07 10:20:00,32.93,33.09,32.93,33.06,569400.0,24.7415,24.8618,24.7415,24.8392,569400.0
2012-02-07 10:25:00,33.07,33.14,33.06,33.09,730000.0,24.8467,24.8993,24.8392,24.8618,730000.0
2012-02-07 10:30:00,33.09,33.22,33.08,33.17,586800.0,24.8618,24.9594,24.8542,24.9219,586800.0
2012-02-07 10:35:00,33.17,33.18,33.12,33.14,326000.0,24.9219,24.9294,24.8843,24.8993,326000.0
2012-02-07 10:40:00,33.13,33.2,33.09,33.16,495000.0,24.8918,24.9444,24.8618,24.9144,495000.0
2012-02-07 10:45:00,33.16,33.22,33.15,33.2,521100.0,24.9144,24.9594,24.9068,24.9444,521100.0
2012-02-07 10:50:00,33.2,33.25,33.17,33.24,413500.0,24.9444,24.982,24.9219,24.9745,413500.0
2012-02-07 10:55:00,33.24,33.26,33.18,33.21,706000.0,24.9745,24.9895,24.9294,24.9519,706000.0
2012-02-07 11:00:00,33.21,33.26,33.21,33.25,315700.0,24.9519,24.9895,24.9519,24.982,315700.0
2012-02-07 11:05:00,33.25,33.28,33.22,33.24,539600.0,24.982,25.0045,24.9594,24.9745,539600.0
2012-02-07 11:10:00,33.25,33.26,33.23,33.26,295800.0,24.982,24.9895,24.9669,24.9895,295800.0
2012-02-07 11:15:00,33.26,33.28,33.22,33.25,369300.0,24.9895,25.0045,24.9594,24.982,369300.0
2012-02-07 11:20:00,33.25,33.25,33.2,33.23,208000.0,24.982,24.982,24.9444,24.9669,208000.0
2012-02-07 11:25:00,33.23,33.29,33.22,33.29,257100.0,24.9669,25.012,24.9594,25.012,257100.0
2012-02-07 11:30:00,33.29,33.33,33.26,33.33,419600.0,25.012,25.0421,24.9895,25.0421,419600.0
2012-02-07 11:35:00,33.33,33.33,33.25,33.27,363400.0,25.0421,25.0421,24.982,24.997,363400.0
2012-02-07 11:40:00,33.27,33.28,33.22,33.26,237500.0,24.997,25.0045,24.9594,24.9895,237500.0
2012-02-07 11:45:00,33.26,33.28,33.23,33.24,246400.0,24.9895,25.0045,24.9669,24.9745,246400.0
2012-02-07 11:50:00,33.24,33.26,33.2,33.22,241200.0,24.9745,24.9895,24.9444,24.9594,241200.0
2012-02-07 11:55:00,33.22,33.25,33.16,33.25,606200.0,24.9594,24.982,24.9144,24.982,606200.0
2012-02-07 12:00:00,33.25,33.27,33.23,33.25,242600.0,24.982,24.997,24.9669,24.982,242600.0
2012-02-07 12:05:00,33.25,33.28,33.24,33.28,197800.0,24.982,25.0045,24.9745,25.0045,197800.0
2012-02-07 12:10:00,33.27,33.36,33.27,33.32,482500.0,24.997,25.0646,24.997,25.0346,482500.0
2012-02-07 12:15:00,33.33,33.37,33.29,33.29,222100.0,25.0421,25.0721,25.012,25.012,222100.0
2012-02-07 12:20:00,33.29,33.32,33.25,33.32,231800.0,25.012,25.0346,24.982,25.0346,231800.0
2012-02-07 12:25:00,33.31,33.33,33.26,33.26,160900.0,25.0271,25.0421,24.9895,24.9895,160900.0
2012-02-07 12:30:00,33.27,33.28,33.26,33.28,118300.0,24.997,25.0045,24.9895,25.0045,118300.0
2012-02-07 12:35:00,33.27,33.29,33.25,33.25,189600.0,24.997,25.012,24.982,24.982,189600.0
2012-02-07 12:40:00,33.25,33.26,33.23,33.23,276200.0,24.982,24.9895,24.9669,24.9669,276200.0
2012-02-07 12:45:00,33.23,33.26,33.22,33.24,203700.0,24.9669,24.9895,24.9594,24.9745,203700.0
2012-02-07 12:50:00,33.25,33.26,33.24,33.25,119100.0,24.982,24.9895,24.9745,24.982,119100.0
2012-02-07 12:55:00,33.25,33.3,33.25,33.29,157000.0,24.982,25.0195,24.982,25.012,157000.0
2012-02-07 13:00:00,33.29,33.29,33.24,33.26,199600.0,25.012,25.012,24.9745,24.9895,199600.0
2012-02-07 13:05:00,33.26,33.29,33.23,33.24,316700.0,24.9895,25.012,24.9669,24.9745,316700.0
2012-02-07 13:10:00,33.25,33.25,33.23,33.24,82100.0,24.982,24.982,24.9669,24.9745,82100.0
2012-02-07 13:15:00,33.25,33.26,33.16,33.18,343300.0,24.982,24.9895,24.9144,24.9294,343300.0
2012-02-07 13:20:00,33.19,33.2,33.12,33.15,410800.0,24.9369,24.9444,24.8843,24.9068,410800.0
2012-02-07 13:25:00,33.15,33.18,33.15,33.17,202400.0,24.9068,24.9294,24.9068,24.9219,202400.0
2012-02-07 13:30:00,33.16,33.17,33.11,33.11,143900.0,24.9144,24.9219,24.8768,24.8768,143900.0
2012-02-07 13:35:00,33.11,33.19,33.11,33.16,202500.0,24.8768,24.9369,24.8768,24.9144,202500.0
2012-02-07 13:40:00,33.16,33.16,33.14,33.16,228100.0,24.9144,24.9144,24.8993,24.9144,228100.0
2012-02-07 13:45:00,33.16,33.18,33.14,33.18,219700.0,24.9144,24.9294,24.8993,24.9294,219700.0
2012-02-07 13:50:00,33.18,33.19,33.16,33.18,198800.0,24.9294,24.9369,24.9144,24.9294,198800.0
2012-02-07 13:55:00,33.17,33.19,33.16,33.18,131800.0,24.9219,24.9369,24.9144,24.9294,131800.0
2012-02-07 14:00:00,33.18,33.18,33.15,33.16,258600.0,24.9294,24.9294,24.9068,24.9144,258600.0
2012-02-07 14:05:00,33.16,33.16,33.13,33.15,191700.0,24.9144,24.9144,24.8918,24.9068,191700.0
2012-02-07 14:10:00,33.14,33.17,33.14,33.16,116600.0,24.8993,24.9219,24.8993,24.9144,116600.0
2012-02-07 14:15:00,33.16,33.2,33.13,33.18,228300.0,24.9144,24.9444,24.8918,24.9294,228300.0
2012-02-07 14:20:00,33.18,33.22,33.16,33.18,454200.0,24.9294,24.9594,24.9144,24.9294,454200.0
2012-02-07 14:25:00,33.19,33.19,33.15,33.17,168600.0,24.9369,24.9369,24.9068,24.9219,168600.0
2012-02-07 14:30:00,33.17,33.17,33.15,33.16,169200.0,24.9219,24.9219,24.9068,24.9144,169200.0
2012-02-07 14:35:00,33.17,33.17,33.12,33.12,355700.0,24.9219,24.9219,24.8843,24.8843,355700.0
2012-02-07 14:40:00,33.13,33.18,33.13,33.14,195900.0,24.8918,24.9294,24.8918,24.8993,195900.0
2012-02-07 14:45:00,33.14,33.17,33.13,33.17,173500.0,24.8993,24.9219,24.8918,24.9219,173500.0
2012-02-07 14:50:00,33.16,33.17,33.11,33.11,202300.0,24.9144,24.9219,24.8768,24.8768,202300.0
2012-02-07 14:55:00,33.11,33.12,33.02,33.07,514600.0,24.8768,24.8843,24.8092,24.8467,514600.0
2012-02-07 15:00:00,33.07,33.13,33.05,33.1,368500.0,24.8467,24.8918,24.8317,24.8693,368500.0
2012-02-07 15:05:00,33.1,33.14,33.07,33.13,222300.0,24.8693,24.8993,24.8467,24.8918,222300.0
2012-02-07 15:10:00,33.13,33.15,33.11,33.12,137400.0,24.8918,24.9068,24.8768,24.8843,137400.0
2012-02-07 15:15:00,33.12,33.15,33.09,33.14,362100.0,24.8843,24.9068,24.8618,24.8993,362100.0
2012-02-07 15:20:00,33.14,33.2,33.11,33.17,421100.0,24.8993,24.9444,24.8768,24.9219,421100.0
2012-02-07 15:25:00,33.16,33.21,33.15,33.16,446700.0,24.9144,24.9519,24.9068,24.9144,446700.0
2012-02-07 15:30:00,33.17,33.19,33.15,33.18,481400.0,24.9219,24.9369,24.9068,24.9294,481400.0
2012-02-07 15:35:00,33.19,33.19,33.12,33.12,375300.0,24.9369,24.9369,24.8843,24.8843,375300.0
2012-02-07 15:40:00,33.12,33.15,33.08,33.13,311900.0,24.8843,24.9068,24.8542,24.8918,311900.0
2012-02-07 15:45:00,33.13,33.16,33.03,33.12,660100.0,24.8918,24.9144,24.8167,24.8843,660100.0
2012-02-07 15:50:00,33.12,33.13,33.08,33.11,677800.0,24.8843,24.8918,24.8542,24.8768,677800.0
2012-02-07 15:55:00,33.12,33.14,33.07,33.07,1389100.0,24.8843,24.8993,24.8467,24.8467,1389100.0
2012-02-08 09:30:00,33.28,33.44,33.25,33.43,1234600.0,25.0045,25.1247,24.982,25.1172,1234600.0
2012-02-08 09:35:00,33.44,33.5,33.38,33.42,1286600.0,25.1247,25.1698,25.0797,25.1097,1286600.0
2012-02-08 09:40:00,33.41,33.47,33.38,33.42,602900.0,25.1022,25.1473,25.0797,25.1097,602900.0
2012-02-08 09:45:00,33.43,33.54,33.43,33.46,711100.0,25.1172,25.1999,25.1172,25.1398,711100.0
2012-02-08 09:50:00,33.46,33.5,33.37,33.38,508500.0,25.1398,25.1698,25.0721,25.0797,508500.0
2012-02-08 09:55:00,33.38,33.5,33.38,33.45,891300.0,25.0797,25.1698,25.0797,25.1322,891300.0
2012-02-08 10:00:00,33.45,33.59,33.44,33.59,646700.0,25.1322,25.2374,25.1247,25.2374,646700.0
2012-02-08 10:05:00,33.58,33.66,33.55,33.6,951100.0,25.2299,25.29,25.2074,25.2449,951100.0
2012-02-08 10:10:00,33.6,33.64,33.6,33.62,508300.0,25.2449,25.275,25.2449,25.26,508300.0
2012-02-08 10:15:00,33.62,33.74,33.62,33.72,746900.0,25.26,25.3501,25.26,25.3351,746900.0
2012-02-08 10:20:00,33.73,33.87,33.72,33.8,1436100.0,25.3426,25.4478,25.3351,25.3952,1436100.0
2012-02-08 10:25:00,33.8,33.85,33.74,33.81,764800.0,25.3952,25.4328,25.3501,25.4027,764800.0
2012-02-08 10:30:00,33.81,33.82,33.76,33.77,621500.0,25.4027,25.4102,25.3652,25.3727,621500.0
2012-02-08 10:35:00,33.77,33.77,33.65,33.71,810800.0,25.3727,25.3727,25.2825,25.3276,810800.0
2012-02-08 10:40:00,33.71,33.76,33.7,33.74,534100.0,25.3276,25.3652,25.3201,25.3501,534100.0
2012-02-08 10:45:00,33.74,33.87,33.73,33.86,663400.0,25.3501,25.4478,25.3426,25.4403,663400.0
2012-02-08 10:50:00,33.86,33.88,33.8,33.84,401200.0,25.4403,25.4553,25.3952,25.4253,401200.0
2012-02-08 10:55:00,33.84,33.86,33.8,33.84,357400.0,25.4253,25.4403,25.3952,25.4253,357400.0
2012-02-08 11:00:00,33.83,33.85,33.7,33.74,519300.0,25.4178,25.4328,25.3201,25.3501,519300.0
2012-02-08 11:05:00,33.74,33.76,33.65,33.69,652000.0,25.3501,25.3652,25.2825,25.3126,652000.0
2012-02-08 11:10:00,33.69,33.72,33.64,33.67,633400.0,25.3126,25.3351,25.275,25.2975,633400.0
2012-02-08 11:15:00,33.67,33.68,33.56,33.56,640900.0,25.2975,25.3051,25.2149,25.2149,640900.0
2012-02-08 11:20:00,33.57,33.63,33.55,33.6,667900.0,25.2224,25.2675,25.2074,25.2449,667900.0
2012-02-08 11:25:00,33.6,33.74,33.56,33.7,767000.0,25.2449,25.3501,25.2149,25.3201,767000.0
2012-02-08 11:30:00,33.7,33.71,33.65,33.66,399500.0,25.3201,25.3276,25.2825,25.29,399500.0
2012-02-08 11:35:00,33.67,33.68,33.58,33.65,575700.0,25.2975,25.3051,25.2299,25.2825,575700.0
2012-02-08 11:40:00,33.66,33.69,33.55,33.57,604900.0,25.29,25.3126,25.2074,25.2224,604900.0
2012-02-08 11:45:00,33.57,33.61,33.54,33.59,494800.0,25.2224,25.2525,25.1999,25.2374,494800.0
2012-02-08 11:50:00,33.57,33.63,33.54,33.61,377100.0,25.2224,25.2675,25.1999,25.2525,377100.0
2012-02-08 11:55:00,33.61,33.64,33.6,33.62,230100.0,25.2525,25.275,25.2449,25.26,230100.0
2012-02-08 12:00:00,33.61,33.66,33.61,33.65,223000.0,25.2525,25.29,25.2525,25.2825,223000.0
2012-02-08 12:05:00,33.65,33.68,33.6,33.62,331700.0,25.2825,25.3051,25.2449,25.26,331700.0
2012-02-08 12:10:00,33.62,33.64,33.59,33.61,168700.0,25.26,25.275,25.2374,25.2525,168700.0
2012-02-08 12:15:00,33.6,33.64,33.59,33.64,406000.0,25.2449,25.275,25.2374,25.275,406000.0
2012-02-08 12:20:00,33.64,33.64,33.59,33.62,289100.0,25.275,25.275,25.2374,25.26,289100.0
2012-02-08 12:25:00,33.62,33.65,33.61,33.64,199200.0,25.26,25.2825,25.2525,25.275,199200.0
2012-02-08 12:30:00,33.64,33.66,33.62,33.65,816900.0,25.275,25.29,25.26,25.2825,816900.0
2012-02-08 12:35:00,33.65,33.66,33.64,33.65,206000.0,25.2825,25.29,25.275,25.2825,206000.0
2012-02-08 12:40:00,33.66,33.73,33.65,33.71,381100.0,25.29,25.3426,25.2825,25.3276,381100.0
2012-02-08 12:45:00,33.7,33.74,33.68,33.74,284800.0,25.3201,25.3501,25.3051,25.3501,284800.0
2012-02-08 12:50:00,33.74,33.79,33.71,33.78,467200.0,25.3501,25.3877,25.3276,25.3802,467200.0
2012-02-08 12:55:00,33.78,33.82,33.77,33.82,373000.0,25.3802,25.4102,25.3727,25.4102,373000.0
2012-02-08 13:00:00,33.82,33.82,33.76,33.76,376000.0,25.4102,25.4102,25.3652,25.3652,376000.0
2012-02-08 13:05:00,33.76,33.8,33.75,33.78,228500.0,25.3652,25.3952,25.3576,25.3802,228500.0
2012-02-08 13:10:00,33.79,33.79,33.75,33.77,95500.0,25.3877,25.3877,25.3576,25.3727,95500.0
2012-02-08 13:15:00,33.78,33.78,33.75,33.76,120000.0,25.3802,25.3802,25.3576,25.3652,120000.0
2012-02-08 13:20:00,33.75,33.82,33.74,33.82,305300.0,25.3576,25.4102,25.3501,25.4102,305300.0
2012-02-08 13:25:00,33.82,33.9,33.82,33.9,647000.0,25.4102,25.4703,25.4102,25.4703,647000.0
2012-02-08 13:30:00,33.9,33.95,33.82,33.85,1173100.0,25.4703,25.5079,25.4102,25.4328,1173100.0
2012-02-08 13:35:00,33.85,33.94,33.83,33.92,1055200.0,25.4328,25.5004,25.4178,25.4854,1055200.0
2012-02-08 13:40:00,33.92,33.93,33.88,33.9,224400.0,25.4854,25.4929,25.4553,25.4703,224400.0
2012-02-08 13:45:00,33.91,33.94,33.9,33.94,269800.0,25.4779,25.5004,25.4703,25.5004,269800.0
2012-02-08 13:50:00,33.93,33.98,33.93,33.97,691300.0,25.4929,25.5305,25.4929,25.5229,691300.0
2012-02-08 13:55:00,33.98,33.99,33.92,33.95,494400.0,25.5305,25.538,25.4854,25.5079,494400.0
2012-02-08 14:00:00,33.96,33.99,33.94,33.94,423500.0,25.5154,25.538,25.5004,25.5004,423500.0
2012-02-08 14:05:00,33.94,34.06,33.92,34.03,1075500.0,25.5004,25.5906,25.4854,25.568,1075500.0
2012-02-08 14:10:00,34.03,34.14,34.01,34.12,1043500.0,25.568,25.6507,25.553,25.6356,1043500.0
2012-02-08 14:15:00,34.12,34.18,34.12,34.14,814100.0,25.6356,25.6807,25.6356,25.6507,814100.0
2012-02-08 14:20:00,34.15,34.15,34.07,34.08,490500.0,25.6582,25.6582,25.5981,25.6056,490500.0
2012-02-08 14:25:00,34.08,34.18,34.07,34.14,444600.0,25.6056,25.6807,25.5981,25.6507,444600.0
2012-02-08 14:30:00,34.14,34.17,34.12,34.15,248500.0,25.6507,25.6732,25.6356,25.6582,248500.0
2012-02-08 14:35:00,34.15,34.22,34.14,34.16,1474700.0,25.6582,25.7108,25.6507,25.6657,1474700.0
2012-02-08 14:40:00,34.16,34.25,34.13,34.24,531100.0,25.6657,25.7333,25.6432,25.7258,531100.0
2012-02-08 14:45:00,34.24,34.27,34.2,34.22,620700.0,25.7258,25.7483,25.6957,25.7108,620700.0
2012-02-08 14:50:00,34.22,34.26,34.21,34.24,276800.0,25.7108,25.7408,25.7033,25.7258,276800.0
2012-02-08 14:55:00,34.24,34.25,34.19,34.21,369700.0,25.7258,25.7333,25.6882,25.7033,369700.0
2012-02-08 15:00:00,34.22,34.22,34.14,34.2,470600.0,25.7108,25.7108,25.6507,25.6957,470600.0
2012-02-08 15:05:00,34.21,34.22,34.12,34.15,500100.0,25.7033,25.7108,25.6356,25.6582,500100.0
2012-02-08 15:10:00,34.15,34.21,34.12,34.15,309700.0,25.6582,25.7033,25.6356,25.6582,309700.0
2012-02-08 15:15:00,34.16,34.18,34.14,34.17,548500.0,25.6657,25.6807,25.6507,25.6732,548500.0
2012-02-08 15:20:00,34.17,34.18,34.11,34.17,340800.0,25.6732,25.6807,25.6281,25.6732,340800.0
2012-02-08 15:25:00,34.17,34.2,34.13,34.16,778900.0,25.6732,25.6957,25.6432,25.6657,778900.0
2012-02-08 15:30:00,34.16,34.16,34.08,34.08,689100.0,25.6657,25.6657,25.6056,25.6056,689100.0
2012-02-08 15:35:00,34.09,34.16,34.08,34.14,622400.0,25.6131,25.6657,25.6056,25.6507,622400.0
2012-02-08 15:40:00,34.14,34.2,34.12,34.19,808700.0,25.6507,25.6957,25.6356,25.6882,808700.0
2012-02-08 15:45:00,34.19,34.22,34.14,34.21,837200.0,25.6882,25.7108,25.6507,25.7033,837200.0
2012-02-08 15:50:00,34.21,34.28,34.2,34.28,1042500.0,25.7033,25.7559,25.6957,25.7559,1042500.0
2012-02-08 15:55:00,34.27,34.28,34.22,34.25,1765400.0,25.7483,25.7559,25.7108,25.7333,1765400.0
2012-02-09 09:30:00,34.66,34.74,34.5,34.68,2256800.0,26.0414,26.1015,25.9211,26.0564,2256800.0
2012-02-09 09:35:00,34.67,34.73,34.35,34.4,2205600.0,26.0489,26.094,25.8084,25.846,2205600.0
2012-02-09 09:40:00,34.41,34.48,34.21,34.22,2185800.0,25.8535,25.9061,25.7033,25.7108,2185800.0
2012-02-09 09:45:00,34.22,34.41,34.2,34.24,1969500.0,25.7108,25.8535,25.6957,25.7258,1969500.0
2012-02-09 09:50:00,34.23,34.29,34.1,34.28,1470200.0,25.7183,25.7634,25.6206,25.7559,1470200.0
2012-02-09 09:55:00,34.27,34.41,34.17,34.25,1471400.0,25.7483,25.8535,25.6732,25.7333,1471400.0
2012-02-09 10:00:00,34.25,34.29,34.02,34.07,1655100.0,25.7333,25.7634,25.5605,25.5981,1655100.0
2012-02-09 10:05:00,34.07,34.12,33.89,33.97,1615600.0,25.5981,25.6356,25.4628,25.5229,1615600.0
2012-02-09 10:10:00,33.98,34.12,33.94,33.99,1102900.0,25.5305,25.6356,25.5004,25.538,1102900.0
2012-02-09 10:15:00,33.99,34.06,33.91,33.94,751100.0,25.538,25.5906,25.4779,25.5004,751100.0
2012-02-09 10:20:00,33.94,33.95,33.78,33.83,1271800.0,25.5004,25.5079,25.3802,25.4178,1271800.0
2012-02-09 10:25:00,33.82,33.9,33.74,33.9,1453500.0,25.4102,25.4703,25.3501,25.4703,1453500.0
2012-02-09 10:30:00,33.89,33.99,33.83,33.97,969700.0,25.4628,25.538,25.4178,25.5229,969700.0
2012-02-09 10:35:00,33.97,34.09,33.9,34.07,971500.0,25.5229,25.6131,25.4703,25.5981,971500.0
2012-02-09 10:40:00,34.07,34.26,34.06,34.12,1442500.0,25.5981,25.7408,25.5906,25.6356,1442500.0
2012-02-09 10:45:00,34.12,34.23,34.07,34.21,988600.0,25.6356,25.7183,25.5981,25.7033,988600.0
2012-02-09 10:50:00,34.21,34.21,34.13,34.13,364600.0,25.7033,25.7033,25.6432,25.6432,364600.0
2012-02-09 10:55:00,34.13,34.27,34.13,34.18,891300.0,25.6432,25.7483,25.6432,25.6807,891300.0
2012-02-09 11:00:00,34.18,34.22,34.13,34.21,482800.0,25.6807,25.7108,25.6432,25.7033,482800.0
2012-02-09 11:05:00,34.2,34.21,34.05,34.09,572900.0,25.6957,25.7033,25.583,25.6131,572900.0
2012-02-09 11:10:00,34.09,34.16,34.09,34.16,279200.0,25.6131,25.6657,25.6131,25.6657,279200.0
2012-02-09 11:15:00,34.16,34.17,34.08,34.08,390400.0,25.6657,25.6732,25.6056,25.6056,390400.0
2012-02-09 11:20:00,34.08,34.12,34.0,34.05,505600.0,25.6056,25.6356,25.5455,25.583,505600.0
2012-02-09 11:25:00,34.05,34.05,33.99,34.0,548200.0,25.583,25.583,25.538,25.5455,548200.0
2012-02-09 11:30:00,34.01,34.03,33.93,33.95,395500.0,25.553,25.568,25.4929,25.5079,395500.0
2012-02-09 11:35:00,33.95,34.04,33.91,33.92,856500.0,25.5079,25.5755,25.4779,25.4854,856500.0
2012-02-09 11:40:00,33.92,33.95,33.85,33.95,619400.0,25.4854,25.5079,25.4328,25.5079,619400.0
2012-02-09 11:45:00,33.95,34.12,33.88,34.05,659300.0,25.5079,25.6356,25.4553,25.583,659300.0
2012-02-09 11:50:00,34.04,34.2,34.03,34.15,799800.0,25.5755,25.6957,25.568,25.6582,799800.0
2012-02-09 11:55:00,34.15,34.19,34.09,34.11,457000.0,25.6582,25.6882,25.6131,25.6281,457000.0
2012-02-09 12:00:00,34.11,34.18,34.11,34.14,289200.0,25.6281,25.6807,25.6281,25.6507,289200.0
2012-02-09 12:05:00,34.14,34.22,34.09,34.1,553400.0,25.6507,25.7108,25.6131,25.6206,553400.0
2012-02-09 12:10:00,34.1,34.13,34.06,34.06,347800.0,25.6206,25.6432,25.5906,25.5906,347800.0
2012-02-09 12:15:00,34.06,34.08,34.0,34.03,482000.0,25.5906,25.6056,25.5455,25.568,482000.0
2012-02-09 12:20:00,34.03,34.03,33.94,33.95,426500.0,25.568,25.568,25.5004,25.5079,426500.0
2012-02-09 12:25:00,33.95,34.01,33.92,33.96,292000.0,25.5079,25.553,25.4854,25.5154,292000.0
2012-02-09 12:30:00,33.97,33.99,33.93,33.99,227100.0,25.5229,25.538,25.4929,25.538,227100.0
2012-02-09 12:35:00,33.99,34.0,33.95,33.99,202100.0,25.538,25.5455,25.5079,25.538,202100.0
2012-02-09 12:40:00,34.0,34.07,33.99,34.04,491300.0,25.5455,25.5981,25.538,25.5755,491300.0
2012-02-09 12:45:00,34.03,34.11,34.03,34.07,409900.0,25.568,25.6281,25.568,25.5981,409900.0
2012-02-09 12:50:00,34.07,34.09,34.05,34.08,158600.0,25.5981,25.6131,25.583,25.6056,158600.0
2012-02-09 12:55:00,34.08,34.09,34.03,34.08,307000.0,25.6056,25.6131,25.568,25.6056,307000.0
2012-02-09 13:00:00,34.08,34.15,34.05,34.07,486700.0,25.6056,25.6582,25.583,25.5981,486700.0
2012-02-09 13:05:00,34.07,34.11,34.04,34.05,252600.0,25.5981,25.6281,25.5755,25.583,252600.0
2012-02-09 13:10:00,34.05,34.08,34.02,34.02,173400.0,25.583,25.6056,25.5605,25.5605,173400.0
2012-02-09 13:15:00,34.02,34.09,34.02,34.08,181500.0,25.5605,25.6131,25.5605,25.6056,181500.0
2012-02-09 13:20:00,34.08,34.14,34.07,34.09,291300.0,25.6056,25.6507,25.5981,25.6131,291300.0
2012-02-09 13:25:00,34.1,34.18,34.09,34.11,399600.0,25.6206,25.6807,25.6131,25.6281,399600.0
2012-02-09 13:30:00,34.1,34.12,33.97,33.99,713300.0,25.6206,25.6356,25.5229,25.538,713300.0
2012-02-09 13:35:00,33.99,34.02,33.96,33.99,462100.0,25.538,25.5605,25.5154,25.538,462100.0
2012-02-09 13:40:00,33.99,34.0,33.95,33.95,423800.0,25.538,25.5455,25.5079,25.5079,423800.0
2012-02-09 13:45:00,33.95,33.97,33.93,33.96,207900.0,25.5079,25.5229,25.4929,25.5154,207900.0
2012-02-09 13:50:00,33.97,33.98,33.94,33.96,216900.0,25.5229,25.5305,25.5004,25.5154,216900.0
2012-02-09 13:55:00,33.97,33.99,33.93,33.93,238300.0,25.5229,25.538,25.4929,25.4929,238300.0
2012-02-09 14:00:00,33.93,33.97,33.91,33.97,302900.0,25.4929,25.5229,25.4779,25.5229,302900.0
2012-02-09 14:05:00,33.97,33.97,33.8,33.85,846800.0,25.5229,25.5229,25.3952,25.4328,846800.0
2012-02-09 14:10:00,33.85,33.9,33.83,33.85,337200.0,25.4328,25.4703,25.4178,25.4328,337200.0
2012-02-09 14:15:00,33.84,33.9,33.84,33.84,247100.0,25.4253,25.4703,25.4253,25.4253,247100.0
2012-02-09 14:20:00,33.85,33.96,33.84,33.87,302900.0,25.4328,25.5154,25.4253,25.4478,302900.0
2012-02-09 14:25:00,33.86,33.92,33.85,33.87,183300.0,25.4403,25.4854,25.4328,25.4478,183300.0
2012-02-09 14:30:00,33.87,33.93,33.86,33.92,207900.0,25.4478,25.4929,25.4403,25.4854,207900.0
2012-02-09 14:35:00,33.92,33.97,33.89,33.93,392100.0,25.4854,25.5229,25.4628,25.4929,392100.0
2012-02-09 14:40:00,33.93,33.94,33.86,33.89,317000.0,25.4929,25.5004,25.4403,25.4628,317000.0
2012-02-09 14:45:00,33.89,33.95,33.88,33.91,201200.0,25.4628,25.5079,25.4553,25.4779,201200.0
2012-02-09 14:50:00,33.92,33.92,33.85,33.85,365000.0,25.4854,25.4854,25.4328,25.4328,365000.0
2012-02-09 14:55:00,33.85,33.85,33.8,33.8,483100.0,25.4328,25.4328,25.3952,25.3952,483100.0
2012-02-09 15:00:00,33.81,33.85,33.77,33.81,631900.0,25.4027,25.4328,25.3727,25.4027,631900.0
2012-02-09 15:05:00,33.82,33.88,33.81,33.81,381100.0,25.4102,25.4553,25.4027,25.4027,381100.0
2012-02-09 15:10:00,33.81,33.81,33.77,33.79,296300.0,25.4027,25.4027,25.3727,25.3877,296300.0
2012-02-09 15:15:00,33.78,33.79,33.65,33.66,651200.0,25.3802,25.3877,25.2825,25.29,651200.0
2012-02-09 15:20:00,33.66,33.68,33.61,33.64,802500.0,25.29,25.3051,25.2525,25.275,802500.0
2012-02-09 15:25:00,33.65,33.79,33.64,33.72,614200.0,25.2825,25.3877,25.275,25.3351,614200.0
2012-02-09 15:30:00,33.72,33.76,33.69,33.72,390800.0,25.3351,25.3652,25.3126,25.3351,390800.0
2012-02-09 15:35:00,33.73,33.73,33.68,33.71,275200.0,25.3426,25.3426,25.3051,25.3276,275200.0
2012-02-09 15:40:00,33.71,33.72,33.6,33.63,695700.0,25.3276,25.3351,25.2449,25.2675,695700.0
2012-02-09 15:45:00,33.63,33.68,33.6,33.66,736700.0,25.2675,25.3051,25.2449,25.29,736700.0
2012-02-09 15:50:00,33.66,33.69,33.62,33.66,628300.0,25.29,25.3126,25.26,25.29,628300.0
2012-02-09 15:55:00,33.66,33.71,33.65,33.67,1501600.0,25.29,25.3276,25.2825,25.2975,1501600.0
2012-02-10 09:30:00,32.95,33.08,32.84,33.07,2091200.0,24.7566,24.8542,24.6739,24.8467,2091200.0
2012-02-10 09:35:00,33.06,33.2,33.0,33.09,1466700.0,24.8392,24.9444,24.7941,24.8618,1466700.0
2012-02-10 09:40:00,33.09,33.17,33.07,33.09,755400.0,24.8618,24.9219,24.8467,24.8618,755400.0
2012-02-10 09:45:00,33.09,33.11,33.01,33.02,892000.0,24.8618,24.8768,24.8017,24.8092,892000.0
2012-02-10 09:50:00,33.02,33.13,33.0,33.03,828300.0,24.8092,24.8918,24.7941,24.8167,828300.0
2012-02-10 09:55:00,33.03,33.05,32.87,32.87,1071900.0,24.8167,24.8317,24.6965,24.6965,1071900.0
2012-02-10 10:00:00,32.87,32.9,32.76,32.78,1173600.0,24.6965,24.719,24.6138,24.6288,1173600.0
2012-02-10 10:05:00,32.8,32.89,32.77,32.8,701600.0,24.6439,24.7115,24.6213,24.6439,701600.0
2012-02-10 10:10:00,32.81,32.86,32.75,32.77,820600.0,24.6514,24.689,24.6063,24.6213,820600.0
2012-02-10 10:15:00,32.76,32.88,32.75,32.85,713800.0,24.6138,24.704,24.6063,24.6814,713800.0
2012-02-10 10:20:00,32.85,32.92,32.81,32.86,597800.0,24.6814,24.734,24.6514,24.689,597800.0
2012-02-10 10:25:00,32.86,32.92,32.82,32.85,611200.0,24.689,24.734,24.6589,24.6814,611200.0
2012-02-10 10:30:00,32.85,32.92,32.83,32.87,486700.0,24.6814,24.734,24.6664,24.6965,486700.0
2012-02-10 10:35:00,32.87,32.98,32.83,32.94,736100.0,24.6965,24.7791,24.6664,24.7491,736100.0
2012-02-10 10:40:00,32.95,33.19,32.94,33.14,1595900.0,24.7566,24.9369,24.7491,24.8993,1595900.0
2012-02-10 10:45:00,33.15,33.15,33.03,33.04,488200.0,24.9068,24.9068,24.8167,24.8242,488200.0
2012-02-10 10:50:00,33.04,33.07,33.0,33.01,495200.0,24.8242,24.8467,24.7941,24.8017,495200.0
2012-02-10 10:55:00,33.01,33.06,33.0,33.03,388900.0,24.8017,24.8392,24.7941,24.8167,388900.0
2012-02-10 11:00:00,33.03,33.09,33.01,33.02,392400.0,24.8167,24.8618,24.8017,24.8092,392400.0
2012-02-10 11:05:00,33.01,33.06,33.0,33.06,344100.0,24.8017,24.8392,24.7941,24.8392,344100.0
2012-02-10 11:10:00,33.05,33.1,33.03,33.05,388800.0,24.8317,24.8693,24.8167,24.8317,388800.0
2012-02-10 11:15:00,33.04,33.07,33.01,33.03,282000.0,24.8242,24.8467,24.8017,24.8167,282000.0
2012-02-10 11:20:00,33.02,33.04,32.96,32.98,546900.0,24.8092,24.8242,24.7641,24.7791,546900.0
2012-02-10 11:25:00,32.98,32.98,32.92,32.94,513200.0,24.7791,24.7791,24.734,24.7491,513200.0
2012-02-10 11:30:00,32.94,32.99,32.91,32.99,456900.0,24.7491,24.7866,24.7265,24.7866,456900.0
2012-02-10 11:35:00,32.99,33.04,32.96,32.99,283400.0,24.7866,24.8242,24.7641,24.7866,283400.0
2012-02-10 11:40:00,32.99,33.05,32.99,33.02,195400.0,24.7866,24.8317,24.7866,24.8092,195400.0
2012-02-10 11:45:00,33.02,33.02,32.98,33.0,195900.0,24.8092,24.8092,24.7791,24.7941,195900.0
2012-02-10 11:50:00,33.0,33.11,33.0,33.09,372900.0,24.7941,24.8768,24.7941,24.8618,372900.0
2012-02-10 11:55:00,33.09,33.11,33.03,33.03,344400.0,24.8618,24.8768,24.8167,24.8167,344400.0
2012-02-10 12:00:00,33.03,33.05,33.03,33.03,132800.0,24.8167,24.8317,24.8167,24.8167,132800.0
2012-02-10 12:05:00,33.04,33.07,32.99,32.99,207800.0,24.8242,24.8467,24.7866,24.7866,207800.0
2012-02-10 12:10:00,32.99,33.01,32.95,32.98,261900.0,24.7866,24.8017,24.7566,24.7791,261900.0
2012-02-10 12:15:00,32.97,33.0,32.96,32.96,235700.0,24.7716,24.7941,24.7641,24.7641,235700.0
2012-02-10 12:20:00,32.96,32.99,32.95,32.97,289400.0,24.7641,24.7866,24.7566,24.7716,289400.0
2012-02-10 12:25:00,32.97,32.98,32.93,32.93,214100.0,24.7716,24.7791,24.7415,24.7415,214100.0
2012-02-10 12:30:00,32.94,32.96,32.93,32.96,211100.0,24.7491,24.7641,24.7415,24.7641,211100.0
2012-02-10 12:35:00,32.96,33.0,32.95,32.95,138300.0,24.7641,24.7941,24.7566,24.7566,138300.0
2012-02-10 12:40:00,32.95,32.97,32.92,32.97,365800.0,24.7566,24.7716,24.734,24.7716,365800.0
2012-02-10 12:45:00,32.97,33.0,32.95,32.98,148000.0,24.7716,24.7941,24.7566,24.7791,148000.0
2012-02-10 12:50:00,32.99,32.99,32.96,32.97,120200.0,24.7866,24.7866,24.7641,24.7716,120200.0
2012-02-10 12:55:00,32.97,33.01,32.97,32.99,148200.0,24.7716,24.8017,24.7716,24.7866,148200.0
2012-02-10 13:00:00,33.0,33.0,32.93,32.94,201900.0,24.7941,24.7941,24.7415,24.7491,201900.0
2012-02-10 13:05:00,32.94,32.98,32.93,32.95,117500.0,24.7491,24.7791,24.7415,24.7566,117500.0
2012-02-10 13:10:00,32.95,32.96,32.91,32.92,321400.0,24.7566,24.7641,24.7265,24.734,321400.0
2012-02-10 13:15:00,32.91,32.92,32.86,32.92,416000.0,24.7265,24.734,24.689,24.734,416000.0
2012-02-10 13:20:00,32.91,32.93,32.91,32.92,91400.0,24.7265,24.7415,24.7265,24.734,91400.0
2012-02-10 13:25:00,32.93,32.93,32.87,32.87,211900.0,24.7415,24.7415,24.6965,24.6965,211900.0
2012-02-10 13:30:00,32.87,32.89,32.85,32.86,235800.0,24.6965,24.7115,24.6814,24.689,235800.0
2012-02-10 13:35:00,32.86,32.88,32.8,32.87,587000.0,24.689,24.704,24.6439,24.6965,587000.0
2012-02-10 13:40:00,32.87,32.91,32.86,32.91,276600.0,24.6965,24.7265,24.689,24.7265,276600.0
2012-02-10 13:45:00,32.9,32.91,32.85,32.85,172100.0,24.719,24.7265,24.6814,24.6814,172100.0
2012-02-10 13:50:00,32.85,32.9,32.83,32.89,181300.0,24.6814,24.719,24.6664,24.7115,181300.0
2012-02-10 13:55:00,32.9,32.9,32.81,32.81,210000.0,24.719,24.719,24.6514,24.6514,210000.0
2012-02-10 14:00:00,32.81,32.9,32.81,32.87,333500.0,24.6514,24.719,24.6514,24.6965,333500.0
2012-02-10 14:05:00,32.87,32.89,32.83,32.85,239400.0,24.6965,24.7115,24.6664,24.6814,239400.0
2012-02-10 14:10:00,32.86,32.88,32.84,32.86,217100.0,24.689,24.704,24.6739,24.689,217100.0
2012-02-10 14:15:00,32.86,32.89,32.83,32.87,153300.0,24.689,24.7115,24.6664,24.6965,153300.0
2012-02-10 14:20:00,32.88,32.96,32.87,32.87,531700.0,24.704,24.7641,24.6965,24.6965,531700.0
2012-02-10 14:25:00,32.87,32.94,32.87,32.92,237000.0,24.6965,24.7491,24.6965,24.734,237000.0
2012-02-10 14:30:00,32.91,32.95,32.9,32.92,369800.0,24.7265,24.7566,24.719,24.734,369800.0
2012-02-10 14:35:00,32.91,32.91,32.83,32.85,230200.0,24.7265,24.7265,24.6664,24.6814,230200.0
2012-02-10 14:40:00,32.85,32.88,32.85,32.87,152400.0,24.6814,24.704,24.6814,24.6965,152400.0
2012-02-10 14:45:00,32.87,32.89,32.84,32.86,123300.0,24.6965,24.7115,24.6739,24.689,123300.0
2012-02-10 14:50:00,32.86,32.87,32.84,32.85,117000.0,24.689,24.6965,24.6739,24.6814,117000.0
2012-02-10 14:55:00,32.85,32.85,32.82,32.83,166000.0,24.6814,24.6814,24.6589,24.6664,166000.0
2012-02-10 15:00:00,32.83,32.83,32.73,32.77,626000.0,24.6664,24.6664,24.5913,24.6213,626000.0
2012-02-10 15:05:00,32.76,32.76,32.7,32.72,720000.0,24.6138,24.6138,24.5687,24.5838,720000.0
2012-02-10 15:10:00,32.72,32.77,32.65,32.76,717400.0,24.5838,24.6213,24.5312,24.6138,717400.0
2012-02-10 15:15:00,32.75,32.76,32.71,32.76,351300.0,24.6063,24.6138,24.5763,24.6138,351300.0
2012-02-10 15:20:00,32.76,32.78,32.73,32.73,248300.0,24.6138,24.6288,24.5913,24.5913,248300.0
2012-02-10 15:25:00,32.73,32.86,32.72,32.86,389000.0,24.5913,24.689,24.5838,24.689,389000.0
2012-02-10 15:30:00,32.86,32.88,32.78,32.83,420800.0,24.689,24.704,24.6288,24.6664,420800.0
2012-02-10 15:35:00,32.84,32.89,32.8,32.84,465000.0,24.6739,24.7115,24.6439,24.6739,465000.0
2012-02-10 15:40:00,32.85,32.88,32.83,32.86,646400.0,24.6814,24.704,24.6664,24.689,646400.0
2012-02-10 15:45:00,32.86,32.89,32.85,32.87,1187900.0,24.689,24.7115,24.6814,24.6965,1187900.0
2012-02-10 15:50:00,32.87,32.92,32.86,32.89,1417900.0,24.6965,24.734,24.689,24.7115,1417900.0
2012-02-10 15:55:00,32.89,32.93,32.89,32.92,1480300.0,24.7115,24.7415,24.7115,24.734,1480300.0
2012-02-13 09:30:00,33.49,33.59,33.4,33.46,1681500.0,25.1623,25.2374,25.0947,25.1398,1681500.0
2012-02-13 09:35:00,33.46,33.55,33.37,33.55,1041000.0,25.1398,25.2074,25.0721,25.2074,1041000.0
2012-02-13 09:40:00,33.54,33.59,33.37,33.39,1004600.0,25.1999,25.2374,25.0721,25.0872,1004600.0
2012-02-13 09:45:00,33.4,33.45,33.37,33.44,624500.0,25.0947,25.1322,25.0721,25.1247,624500.0
2012-02-13 09:50:00,33.45,33.48,33.35,33.43,810400.0,25.1322,25.1548,25.0571,25.1172,810400.0
2012-02-13 09:55:00,33.42,33.5,33.42,33.47,534300.0,25.1097,25.1698,25.1097,25.1473,534300.0
2012-02-13 10:00:00,33.47,33.5,33.42,33.48,394700.0,25.1473,25.1698,25.1097,25.1548,394700.0
2012-02-13 10:05:00,33.48,33.58,33.48,33.51,441800.0,25.1548,25.2299,25.1548,25.1773,441800.0
2012-02-13 10:10:00,33.5,33.59,33.47,33.52,599900.0,25.1698,25.2374,25.1473,25.1848,599900.0
2012-02-13 10:15:00,33.51,33.51,33.41,33.44,443500.0,25.1773,25.1773,25.1022,25.1247,443500.0
2012-02-13 10:20:00,33.44,33.5,33.42,33.46,238800.0,25.1247,25.1698,25.1097,25.1398,238800.0
2012-02-13 10:25:00,33.46,33.49,33.4,33.43,335000.0,25.1398,25.1623,25.0947,25.1172,335000.0
2012-02-13 10:30:00,33.44,33.46,33.39,33.4,621900.0,25.1247,25.1398,25.0872,25.0947,621900.0
2012-02-13 10:35:00,33.4,33.45,33.35,33.42,496700.0,25.0947,25.1322,25.0571,25.1097,496700.0
2012-02-13 10:40:00,33.42,33.45,33.42,33.43,256700.0,25.1097,25.1322,25.1097,25.1172,256700.0
2012-02-13 10:45:00,33.43,33.43,33.33,33.37,464000.0,25.1172,25.1172,25.0421,25.0721,464000.0
2012-02-13 10:50:00,33.38,33.49,33.36,33.49,565600.0,25.0797,25.1623,25.0646,25.1623,565600.0
2012-02-13 10:55:00,33.49,33.54,33.47,33.52,844800.0,25.1623,25.1999,25.1473,25.1848,844800.0
2012-02-13 11:00:00,33.52,33.55,33.47,33.51,483300.0,25.1848,25.2074,25.1473,25.1773,483300.0
2012-02-13 11:05:00,33.51,33.54,33.49,33.5,322600.0,25.1773,25.1999,25.1623,25.1698,322600.0
2012-02-13 11:10:00,33.5,33.51,33.42,33.42,370000.0,25.1698,25.1773,25.1097,25.1097,370000.0
2012-02-13 11:15:00,33.42,33.47,33.35,33.47,556900.0,25.1097,25.1473,25.0571,25.1473,556900.0
2012-02-13 11:20:00,33.47,33.51,33.44,33.48,496500.0,25.1473,25.1773,25.1247,25.1548,496500.0
2012-02-13 11:25:00,33.47,33.49,33.42,33.45,292800.0,25.1473,25.1623,25.1097,25.1322,292800.0
2012-02-13 11:30:00,33.45,33.48,33.44,33.44,207700.0,25.1322,25.1548,25.1247,25.1247,207700.0
2012-02-13 11:35:00,33.44,33.45,33.4,33.42,256300.0,25.1247,25.1322,25.0947,25.1097,256300.0
2012-02-13 11:40:00,33.43,33.43,33.39,33.42,286100.0,25.1172,25.1172,25.0872,25.1097,286100.0
2012-02-13 11:45:00,33.41,33.46,33.39,33.42,354700.0,25.1022,25.1398,25.0872,25.1097,354700.0
2012-02-13 11:50:00,33.42,33.44,33.41,33.41,183400.0,25.1097,25.1247,25.1022,25.1022,183400.0
2012-02-13 11:55:00,33.41,33.42,33.38,33.39,308500.0,25.1022,25.1097,25.0797,25.0872,308500.0
2012-02-13 12:00:00,33.39,33.47,33.38,33.45,236000.0,25.0872,25.1473,25.0797,25.1322,236000.0
2012-02-13 12:05:00,33.46,33.46,33.42,33.42,109900.0,25.1398,25.1398,25.1097,25.1097,109900.0
2012-02-13 12:10:00,33.42,33.44,33.39,33.43,130200.0,25.1097,25.1247,25.0872,25.1172,130200.0
2012-02-13 12:15:00,33.42,33.45,33.42,33.44,161500.0,25.1097,25.1322,25.1097,25.1247,161500.0
2012-02-13 12:20:00,33.44,33.45,33.42,33.44,133700.0,25.1247,25.1322,25.1097,25.1247,133700.0
2012-02-13 12:25:00,33.44,33.45,33.38,33.38,111400.0,25.1247,25.1322,25.0797,25.0797,111400.0
2012-02-13 12:30:00,33.38,33.4,33.33,33.37,329400.0,25.0797,25.0947,25.0421,25.0721,329400.0
2012-02-13 12:35:00,33.37,33.38,33.33,33.34,359000.0,25.0721,25.0797,25.0421,25.0496,359000.0
2012-02-13 12:40:00,33.35,33.35,33.29,33.32,405500.0,25.0571,25.0571,25.012,25.0346,405500.0
2012-02-13 12:45:00,33.32,33.35,33.32,33.33,195100.0,25.0346,25.0571,25.0346,25.0421,195100.0
2012-02-13 12:50:00,33.33,33.38,33.33,33.34,214100.0,25.0421,25.0797,25.0421,25.0496,214100.0
2012-02-13 12:55:00,33.35,33.37,33.34,33.37,119300.0,25.0571,25.0721,25.0496,25.0721,119300.0
2012-02-13 13:00:00,33.37,33.42,33.36,33.39,375700.0,25.0721,25.1097,25.0646,25.0872,375700.0
2012-02-13 13:05:00,33.39,33.41,33.38,33.4,147800.0,25.0872,25.1022,25.0797,25.0947,147800.0
2012-02-13 13:10:00,33.4,33.42,33.37,33.42,425200.0,25.0947,25.1097,25.0721,25.1097,425200.0
2012-02-13 13:15:00,33.42,33.45,33.41,33.43,433100.0,25.1097,25.1322,25.1022,25.1172,433100.0
2012-02-13 13:20:00,33.44,33.45,33.42,33.43,204900.0,25.1247,25.1322,25.1097,25.1172,204900.0
2012-02-13 13:25:00,33.42,33.42,33.39,33.41,228500.0,25.1097,25.1097,25.0872,25.1022,228500.0
2012-02-13 13:30:00,33.41,33.42,33.38,33.42,143500.0,25.1022,25.1097,25.0797,25.1097,143500.0
2012-02-13 13:35:00,33.42,33.43,33.39,33.39,209300.0,25.1097,25.1172,25.0872,25.0872,209300.0
2012-02-13 13:40:00,33.39,33.4,33.38,33.39,122100.0,25.0872,25.0947,25.0797,25.0872,122100.0
2012-02-13 13:45:00,33.39,33.4,33.29,33.3,424400.0,25.0872,25.0947,25.012,25.0195,424400.0
2012-02-13 13:50:00,33.3,33.36,33.3,33.35,188000.0,25.0195,25.0646,25.0195,25.0571,188000.0
2012-02-13 13:55:00,33.35,33.36,33.33,33.33,188200.0,25.0571,25.0646,25.0421,25.0421,188200.0
2012-02-13 14:00:00,33.33,33.34,33.27,33.27,367100.0,25.0421,25.0496,24.997,24.997,367100.0
2012-02-13 14:05:00,33.27,33.28,33.22,33.24,567800.0,24.997,25.0045,24.9594,24.9745,567800.0
2012-02-13 14:10:00,33.24,33.27,33.24,33.27,263700.0,24.9745,24.997,24.9745,24.997,263700.0
2012-02-13 14:15:00,33.27,33.27,33.24,33.27,148600.0,24.997,24.997,24.9745,24.997,148600.0
2012-02-13 14:20:00,33.27,33.27,33.2,33.2,217100.0,24.997,24.997,24.9444,24.9444,217100.0
2012-02-13 14:25:00,33.2,33.21,33.14,33.14,455800.0,24.9444,24.9519,24.8993,24.8993,455800.0
2012-02-13 14:30:00,33.15,33.19,33.12,33.19,261700.0,24.9068,24.9369,24.8843,24.9369,261700.0
2012-02-13 14:35:00,33.19,33.28,33.19,33.24,508200.0,24.9369,25.0045,24.9369,24.9745,508200.0
2012-02-13 14:40:00,33.24,33.35,33.24,33.3,429700.0,24.9745,25.0571,24.9745,25.0195,429700.0
2012-02-13 14:45:00,33.3,33.31,33.18,33.2,320900.0,25.0195,25.0271,24.9294,24.9444,320900.0
2012-02-13 14:50:00,33.2,33.22,33.14,33.17,407100.0,24.9444,24.9594,24.8993,24.9219,407100.0
2012-02-13 14:55:00,33.17,33.2,33.14,33.15,201000.0,24.9219,24.9444,24.8993,24.9068,201000.0
2012-02-13 15:00:00,33.15,33.15,33.09,33.09,511100.0,24.9068,24.9068,24.8618,24.8618,511100.0
2012-02-13 15:05:00,33.09,33.09,33.02,33.05,848200.0,24.8618,24.8618,24.8092,24.8317,848200.0
2012-02-13 15:10:00,33.05,33.07,33.01,33.02,373900.0,24.8317,24.8467,24.8017,24.8092,373900.0
2012-02-13 15:15:00,33.03,33.07,33.0,33.07,484900.0,24.8167,24.8467,24.7941,24.8467,484900.0
2012-02-13 15:20:00,33.07,33.07,33.03,33.05,215100.0,24.8467,24.8467,24.8167,24.8317,215100.0
2012-02-13 15:25:00,33.04,33.06,33.0,33.0,406200.0,24.8242,24.8392,24.7941,24.7941,406200.0
2012-02-13 15:30:00,33.01,33.04,32.97,32.99,708100.0,24.8017,24.8242,24.7716,24.7866,708100.0
2012-02-13 15:35:00,32.99,33.02,32.95,32.97,539600.0,24.7866,24.8092,24.7566,24.7716,539600.0
2012-02-13 15:40:00,32.97,33.01,32.97,32.97,468400.0,24.7716,24.8017,24.7716,24.7716,468400.0
2012-02-13 15:45:00,32.97,32.97,32.91,32.95,818700.0,24.7716,24.7716,24.7265,24.7566,818700.0
2012-02-13 15:50:00,32.94,32.95,32.86,32.86,1140100.0,24.7491,24.7566,24.689,24.689,1140100.0
2012-02-13 15:55:00,32.86,32.94,32.86,32.89,2892400.0,24.689,24.7491,24.689,24.7115,2892400.0
2012-02-14 09:30:00,32.68,32.7,32.13,32.25,2316200.0,24.5537,24.5687,24.1405,24.2306,2316200.0
2012-02-14 09:35:00,32.25,32.29,32.08,32.11,2007300.0,24.2306,24.2607,24.1029,24.1255,2007300.0
2012-02-14 09:40:00,32.1,32.27,32.04,32.19,1130200.0,24.1179,24.2457,24.0729,24.1856,1130200.0
2012-02-14 09:45:00,32.19,32.26,32.06,32.1,1329700.0,24.1856,24.2382,24.0879,24.1179,1329700.0
2012-02-14 09:50:00,32.1,32.11,31.88,31.89,2311500.0,24.1179,24.1255,23.9526,23.9602,2311500.0
2012-02-14 09:55:00,31.88,32.07,31.83,31.91,1741900.0,23.9526,24.0954,23.9151,23.9752,1741900.0
2012-02-14 10:00:00,31.91,32.01,31.86,31.91,1142900.0,23.9752,24.0503,23.9376,23.9752,1142900.0
2012-02-14 10:05:00,31.92,31.92,31.68,31.82,1577400.0,23.9827,23.9827,23.8024,23.9076,1577400.0
2012-02-14 10:10:00,31.82,31.82,31.52,31.61,3022700.0,23.9076,23.9076,23.6822,23.7498,3022700.0
2012-02-14 10:15:00,31.61,31.62,31.35,31.53,3116900.0,23.7498,23.7573,23.5544,23.6897,3116900.0
2012-02-14 10:20:00,31.53,31.77,31.53,31.76,979300.0,23.6897,23.87,23.6897,23.8625,979300.0
2012-02-14 10:25:00,31.76,31.9,31.75,31.89,1022800.0,23.8625,23.9677,23.855,23.9602,1022800.0
2012-02-14 10:30:00,31.89,31.92,31.81,31.89,697000.0,23.9602,23.9827,23.9001,23.9602,697000.0
2012-02-14 10:35:00,31.88,31.9,31.83,31.83,433300.0,23.9526,23.9677,23.9151,23.9151,433300.0
2012-02-14 10:40:00,31.83,31.83,31.75,31.83,606100.0,23.9151,23.9151,23.855,23.9151,606100.0
2012-02-14 10:45:00,31.83,31.91,31.81,31.83,515900.0,23.9151,23.9752,23.9001,23.9151,515900.0
2012-02-14 10:50:00,31.84,31.85,31.75,31.81,469900.0,23.9226,23.9301,23.855,23.9001,469900.0
2012-02-14 10:55:00,31.81,31.88,31.74,31.85,409700.0,23.9001,23.9526,23.8475,23.9301,409700.0
2012-02-14 11:00:00,31.85,31.9,31.83,31.89,397200.0,23.9301,23.9677,23.9151,23.9602,397200.0
2012-02-14 11:05:00,31.89,31.98,31.84,31.96,541000.0,23.9602,24.0278,23.9226,24.0128,541000.0
2012-02-14 11:10:00,31.96,32.01,31.94,31.99,642500.0,24.0128,24.0503,23.9977,24.0353,642500.0
2012-02-14 11:15:00,31.99,32.12,31.99,32.06,859300.0,24.0353,24.133,24.0353,24.0879,859300.0
2012-02-14 11:20:00,32.07,32.08,32.02,32.03,442500.0,24.0954,24.1029,24.0578,24.0653,442500.0
2012-02-14 11:25:00,32.03,32.07,32.0,32.03,590700.0,24.0653,24.0954,24.0428,24.0653,590700.0
2012-02-14 11:30:00,32.02,32.11,32.02,32.06,421200.0,24.0578,24.1255,24.0578,24.0879,421200.0
2012-02-14 11:35:00,32.06,32.08,32.03,32.08,318800.0,24.0879,24.1029,24.0653,24.1029,318800.0
2012-02-14 11:40:00,32.08,32.09,32.02,32.03,522100.0,24.1029,24.1104,24.0578,24.0653,522100.0
2012-02-14 11:45:00,32.04,32.04,31.98,32.0,327800.0,24.0729,24.0729,24.0278,24.0428,327800.0
2012-02-14 11:50:00,32.0,32.01,31.95,31.98,506000.0,24.0428,24.0503,24.0052,24.0278,506000.0
2012-02-14 11:55:00,31.98,32.01,31.92,32.0,406200.0,24.0278,24.0503,23.9827,24.0428,406200.0
2012-02-14 12:00:00,31.99,32.01,31.95,31.96,225100.0,24.0353,24.0503,24.0052,24.0128,225100.0
2012-02-14 12:05:00,31.97,32.0,31.96,31.97,125200.0,24.0203,24.0428,24.0128,24.0203,125200.0
2012-02-14 12:10:00,31.97,32.01,31.96,31.99,168000.0,24.0203,24.0503,24.0128,24.0353,168000.0
2012-02-14 12:15:00,31.99,32.0,31.92,31.94,256700.0,24.0353,24.0428,23.9827,23.9977,256700.0
2012-02-14 12:20:00,31.93,31.94,31.87,31.87,336900.0,23.9902,23.9977,23.9451,23.9451,336900.0
2012-02-14 12:25:00,31.88,31.89,31.83,31.86,377200.0,23.9526,23.9602,23.9151,23.9376,377200.0
2012-02-14 12:30:00,31.87,31.9,31.85,31.86,358300.0,23.9451,23.9677,23.9301,23.9376,358300.0
2012-02-14 12:35:00,31.86,31.89,31.85,31.89,100800.0,23.9376,23.9602,23.9301,23.9602,100800.0
2012-02-14 12:40:00,31.89,31.96,31.89,31.96,154100.0,23.9602,24.0128,23.9602,24.0128,154100.0
2012-02-14 12:45:00,31.96,32.01,31.96,31.98,300800.0,24.0128,24.0503,24.0128,24.0278,300800.0
2012-02-14 12:50:00,31.98,31.99,31.89,31.89,272500.0,24.0278,24.0353,23.9602,23.9602,272500.0
2012-02-14 12:55:00,31.89,31.9,31.81,31.87,367400.0,23.9602,23.9677,23.9001,23.9451,367400.0
2012-02-14 13:00:00,31.87,31.87,31.8,31.84,342000.0,23.9451,23.9451,23.8925,23.9226,342000.0
2012-02-14 13:05:00,31.84,31.85,31.66,31.67,463200.0,23.9226,23.9301,23.7873,23.7949,463200.0
2012-02-14 13:10:00,31.66,31.77,31.64,31.71,703800.0,23.7873,23.87,23.7723,23.8249,703800.0
2012-02-14 13:15:00,31.71,31.72,31.6,31.61,558400.0,23.8249,23.8324,23.7423,23.7498,558400.0
2012-02-14 13:20:00,31.62,31.68,31.62,31.67,330200.0,23.7573,23.8024,23.7573,23.7949,330200.0
2012-02-14 13:25:00,31.68,31.71,31.67,31.69,297500.0,23.8024,23.8249,23.7949,23.8099,297500.0
2012-02-14 13:30:00,31.69,31.83,31.69,31.82,320600.0,23.8099,23.9151,23.8099,23.9076,320600.0
2012-02-14 13:35:00,31.82,31.94,31.82,31.89,454300.0,23.9076,23.9977,23.9076,23.9602,454300.0
2012-02-14 13:40:00,31.89,31.89,31.75,31.76,369300.0,23.9602,23.9602,23.855,23.8625,369300.0
2012-02-14 13:45:00,31.75,31.83,31.75,31.78,243600.0,23.855,23.9151,23.855,23.8775,243600.0
2012-02-14 13:50:00,31.78,31.85,31.75,31.82,280700.0,23.8775,23.9301,23.855,23.9076,280700.0
2012-02-14 13:55:00,31.82,31.91,31.82,31.9,207100.0,23.9076,23.9752,23.9076,23.9677,207100.0
2012-02-14 14:00:00,31.89,31.94,31.86,31.88,241400.0,23.9602,23.9977,23.9376,23.9526,241400.0
2012-02-14 14:05:00,31.88,31.92,31.81,31.82,261800.0,23.9526,23.9827,23.9001,23.9076,261800.0
2012-02-14 14:10:00,31.83,31.86,31.81,31.84,197100.0,23.9151,23.9376,23.9001,23.9226,197100.0
2012-02-14 14:15:00,31.84,31.84,31.76,31.81,251400.0,23.9226,23.9226,23.8625,23.9001,251400.0
2012-02-14 14:20:00,31.81,31.85,31.71,31.73,343100.0,23.9001,23.9301,23.8249,23.8399,343100.0
2012-02-14 14:25:00,31.73,31.78,31.7,31.72,258000.0,23.8399,23.8775,23.8174,23.8324,258000.0
2012-02-14 14:30:00,31.71,31.73,31.61,31.7,549300.0,23.8249,23.8399,23.7498,23.8174,549300.0
2012-02-14 14:35:00,31.69,31.74,31.65,31.73,290200.0,23.8099,23.8475,23.7798,23.8399,290200.0
2012-02-14 14:40:00,31.74,31.76,31.66,31.66,268200.0,23.8475,23.8625,23.7873,23.7873,268200.0
2012-02-14 14:45:00,31.67,31.72,31.66,31.7,392400.0,23.7949,23.8324,23.7873,23.8174,392400.0
2012-02-14 14:50:00,31.7,31.82,31.69,31.8,265400.0,23.8174,23.9076,23.8099,23.8925,265400.0
2012-02-14 14:55:00,31.79,31.85,31.79,31.82,292300.0,23.885,23.9301,23.885,23.9076,292300.0
2012-02-14 15:00:00,31.82,31.9,31.81,31.84,265300.0,23.9076,23.9677,23.9001,23.9226,265300.0
2012-02-14 15:05:00,31.84,31.89,31.81,31.81,300500.0,23.9226,23.9602,23.9001,23.9001,300500.0
2012-02-14 15:10:00,31.82,31.86,31.81,31.82,273000.0,23.9076,23.9376,23.9001,23.9076,273000.0
2012-02-14 15:15:00,31.82,31.85,31.7,31.73,529900.0,23.9076,23.9301,23.8174,23.8399,529900.0
2012-02-14 15:20:00,31.73,31.78,31.65,31.77,707900.0,23.8399,23.8775,23.7798,23.87,707900.0
2012-02-14 15:25:00,31.77,31.78,31.72,31.73,511400.0,23.87,23.8775,23.8324,23.8399,511400.0
2012-02-14 15:30:00,31.73,31.78,31.67,31.78,402500.0,23.8399,23.8775,23.7949,23.8775,402500.0
2012-02-14 15:35:00,31.78,31.91,31.78,31.9,633500.0,23.8775,23.9752,23.8775,23.9677,633500.0
2012-02-14 15:40:00,31.89,31.94,31.86,31.92,842900.0,23.9602,23.9977,23.9376,23.9827,842900.0
2012-02-14 15:45:00,31.92,32.08,31.91,32.03,1121600.0,23.9827,24.1029,23.9752,24.0653,1121600.0
2012-02-14 15:50:00,32.07,32.1,32.01,32.08,1180700.0,24.0954,24.1179,24.0503,24.1029,1180700.0
2012-02-14 15:55:00,32.08,32.1,32.01,32.09,3013900.0,24.1029,24.1179,24.0503,24.1104,3013900.0
2012-02-15 09:30:00,32.35,32.49,32.12,32.48,1286300.0,24.3058,24.411,24.133,24.4034,1286300.0
2012-02-15 09:35:00,32.48,32.48,32.21,32.39,1205400.0,24.4034,24.4034,24.2006,24.3358,1205400.0
2012-02-15 09:40:00,32.38,32.44,32.28,32.35,1095200.0,24.3283,24.3734,24.2532,24.3058,1095200.0
2012-02-15 09:45:00,32.35,32.48,32.3,32.39,1298500.0,24.3058,24.4034,24.2682,24.3358,1298500.0
2012-02-15 09:50:00,32.38,32.51,32.33,32.48,1386200.0,24.3283,24.426,24.2907,24.4034,1386200.0
2012-02-15 09:55:00,32.47,32.54,32.45,32.5,851700.0,24.3959,24.4485,24.3809,24.4185,851700.0
2012-02-15 10:00:00,32.5,32.57,32.49,32.57,989500.0,24.4185,24.4711,24.411,24.4711,989500.0
2012-02-15 10:05:00,32.57,32.7,32.56,32.63,1210200.0,24.4711,24.5687,24.4636,24.5161,1210200.0
2012-02-15 10:10:00,32.63,32.68,32.59,32.63,658100.0,24.5161,24.5537,24.4861,24.5161,658100.0
2012-02-15 10:15:00,32.64,32.65,32.5,32.51,751000.0,24.5237,24.5312,24.4185,24.426,751000.0
2012-02-15 10:20:00,32.51,32.53,32.39,32.46,846600.0,24.426,24.441,24.3358,24.3884,846600.0
2012-02-15 10:25:00,32.46,32.53,32.46,32.53,598000.0,24.3884,24.441,24.3884,24.441,598000.0
2012-02-15 10:30:00,32.54,32.6,32.5,32.53,584600.0,24.4485,24.4936,24.4185,24.441,584600.0
2012-02-15 10:35:00,32.52,32.53,32.49,32.49,320900.0,24.4335,24.441,24.411,24.411,320900.0
2012-02-15 10:40:00,32.49,32.52,32.47,32.51,650700.0,24.411,24.4335,24.3959,24.426,650700.0
2012-02-15 10:45:00,32.51,32.58,32.48,32.56,709800.0,24.426,24.4786,24.4034,24.4636,709800.0
2012-02-15 10:50:00,32.56,32.57,32.51,32.51,315500.0,24.4636,24.4711,24.426,24.426,315500.0
2012-02-15 10:55:00,32.51,32.54,32.37,32.41,722600.0,24.426,24.4485,24.3208,24.3509,722600.0
2012-02-15 11:00:00,32.41,32.43,32.31,32.33,842300.0,24.3509,24.3659,24.2757,24.2907,842300.0
2012-02-15 11:05:00,32.34,32.43,32.33,32.38,450400.0,24.2983,24.3659,24.2907,24.3283,450400.0
2012-02-15 11:10:00,32.38,32.4,32.29,32.35,496200.0,24.3283,24.3433,24.2607,24.3058,496200.0
2012-02-15 11:15:00,32.35,32.44,32.32,32.42,447800.0,24.3058,24.3734,24.2832,24.3584,447800.0
2012-02-15 11:20:00,32.42,32.51,32.41,32.43,381400.0,24.3584,24.426,24.3509,24.3659,381400.0
2012-02-15 11:25:00,32.43,32.54,32.43,32.5,647400.0,24.3659,24.4485,24.3659,24.4185,647400.0
2012-02-15 11:30:00,32.51,32.53,32.45,32.45,259600.0,24.426,24.441,24.3809,24.3809,259600.0
2012-02-15 11:35:00,32.46,32.49,32.44,32.47,153400.0,24.3884,24.411,24.3734,24.3959,153400.0
2012-02-15 11:40:00,32.48,32.48,32.4,32.4,470400.0,24.4034,24.4034,24.3433,24.3433,470400.0
2012-02-15 11:45:00,32.41,32.43,32.39,32.4,291000.0,24.3509,24.3659,24.3358,24.3433,291000.0
2012-02-15 11:50:00,32.4,32.43,32.38,32.43,249600.0,24.3433,24.3659,24.3283,24.3659,249600.0
2012-02-15 11:55:00,32.43,32.43,32.4,32.41,207200.0,24.3659,24.3659,24.3433,24.3509,207200.0
2012-02-15 12:00:00,32.42,32.42,32.37,32.41,258300.0,24.3584,24.3584,24.3208,24.3509,258300.0
2012-02-15 12:05:00,32.41,32.43,32.39,32.39,182600.0,24.3509,24.3659,24.3358,24.3358,182600.0
2012-02-15 12:10:00,32.4,32.41,32.33,32.35,225100.0,24.3433,24.3509,24.2907,24.3058,225100.0
2012-02-15 12:15:00,32.34,32.38,32.34,32.38,317300.0,24.2983,24.3283,24.2983,24.3283,317300.0
2012-02-15 12:20:00,32.38,32.39,32.33,32.33,188200.0,24.3283,24.3358,24.2907,24.2907,188200.0
2012-02-15 12:25:00,32.33,32.37,32.32,32.34,268100.0,24.2907,24.3208,24.2832,24.2983,268100.0
2012-02-15 12:30:00,32.35,32.36,32.23,32.29,520700.0,24.3058,24.3133,24.2156,24.2607,520700.0
2012-02-15 12:35:00,32.29,32.29,32.22,32.23,238600.0,24.2607,24.2607,24.2081,24.2156,238600.0
2012-02-15 12:40:00,32.23,32.23,32.12,32.14,798000.0,24.2156,24.2156,24.133,24.148,798000.0
2012-02-15 12:45:00,32.13,32.14,31.98,31.98,1178400.0,24.1405,24.148,24.0278,24.0278,1178400.0
2012-02-15 12:50:00,31.99,32.07,31.8,31.87,1030700.0,24.0353,24.0954,23.8925,23.9451,1030700.0
2012-02-15 12:55:00,31.87,31.93,31.8,31.9,622100.0,23.9451,23.9902,23.8925,23.9677,622100.0
2012-02-15 13:00:00,31.89,31.9,31.77,31.86,798400.0,23.9602,23.9677,23.87,23.9376,798400.0
2012-02-15 13:05:00,31.86,32.01,31.86,32.01,595200.0,23.9376,24.0503,23.9376,24.0503,595200.0
2012-02-15 13:10:00,32.01,32.02,31.92,31.96,477900.0,24.0503,24.0578,23.9827,24.0128,477900.0
2012-02-15 13:15:00,31.97,31.99,31.93,31.97,421600.0,24.0203,24.0353,23.9902,24.0203,421600.0
2012-02-15 13:20:00,31.96,31.98,31.88,31.9,484800.0,24.0128,24.0278,23.9526,23.9677,484800.0
2012-02-15 13:25:00,31.9,31.91,31.86,31.89,538600.0,23.9677,23.9752,23.9376,23.9602,538600.0
2012-02-15 13:30:00,31.89,31.94,31.87,31.87,318000.0,23.9602,23.9977,23.9451,23.9451,318000.0
2012-02-15 13:35:00,31.88,31.96,31.86,31.91,284400.0,23.9526,24.0128,23.9376,23.9752,284400.0
2012-02-15 13:40:00,31.91,31.95,31.89,31.9,303400.0,23.9752,24.0052,23.9602,23.9677,303400.0
2012-02-15 13:45:00,31.91,31.94,31.87,31.93,390500.0,23.9752,23.9977,23.9451,23.9902,390500.0
2012-02-15 13:50:00,31.94,32.04,31.93,32.0,386900.0,23.9977,24.0729,23.9902,24.0428,386900.0
2012-02-15 13:55:00,32.0,32.07,31.99,32.05,247500.0,24.0428,24.0954,24.0353,24.0804,247500.0
2012-02-15 14:00:00,32.06,32.08,31.92,31.96,627300.0,24.0879,24.1029,23.9827,24.0128,627300.0
2012-02-15 14:05:00,31.96,31.99,31.91,31.96,252200.0,24.0128,24.0353,23.9752,24.0128,252200.0
2012-02-15 14:10:00,31.96,31.98,31.85,31.88,344600.0,24.0128,24.0278,23.9301,23.9526,344600.0
2012-02-15 14:15:00,31.88,31.93,31.8,31.8,622000.0,23.9526,23.9902,23.8925,23.8925,622000.0
2012-02-15 14:20:00,31.81,31.93,31.78,31.91,409700.0,23.9001,23.9902,23.8775,23.9752,409700.0
2012-02-15 14:25:00,31.91,32.04,31.88,32.03,658600.0,23.9752,24.0729,23.9526,24.0653,658600.0
2012-02-15 14:30:00,32.04,32.05,31.95,31.95,325200.0,24.0729,24.0804,24.0052,24.0052,325200.0
2012-02-15 14:35:00,31.96,32.03,31.95,31.98,206400.0,24.0128,24.0653,24.0052,24.0278,206400.0
2012-02-15 14:40:00,31.96,32.02,31.96,32.02,200500.0,24.0128,24.0578,24.0128,24.0578,200500.0
2012-02-15 14:45:00,32.01,32.02,31.92,31.99,385800.0,24.0503,24.0578,23.9827,24.0353,385800.0
2012-02-15 14:50:00,31.98,32.05,31.93,31.95,650300.0,24.0278,24.0804,23.9902,24.0052,650300.0
2012-02-15 14:55:00,31.95,31.99,31.83,31.85,488300.0,24.0052,24.0353,23.9151,23.9301,488300.0
2012-02-15 15:00:00,31.84,31.85,31.66,31.67,1156500.0,23.9226,23.9301,23.7873,23.7949,1156500.0
2012-02-15 15:05:00,31.66,31.76,31.61,31.65,1035800.0,23.7873,23.8625,23.7498,23.7798,1035800.0
2012-02-15 15:10:00,31.65,31.7,31.53,31.65,1172800.0,23.7798,23.8174,23.6897,23.7798,1172800.0
2012-02-15 15:15:00,31.64,31.81,31.64,31.72,776500.0,23.7723,23.9001,23.7723,23.8324,776500.0
2012-02-15 15:20:00,31.71,31.77,31.69,31.71,437700.0,23.8249,23.87,23.8099,23.8249,437700.0
2012-02-15 15:25:00,31.72,31.77,31.66,31.75,490300.0,23.8324,23.87,23.7873,23.855,490300.0
2012-02-15 15:30:00,31.75,31.82,31.72,31.76,377200.0,23.855,23.9076,23.8324,23.8625,377200.0
2012-02-15 15:35:00,31.76,31.8,31.75,31.77,381100.0,23.8625,23.8925,23.855,23.87,381100.0
2012-02-15 15:40:00,31.77,31.81,31.73,31.78,827000.0,23.87,23.9001,23.8399,23.8775,827000.0
2012-02-15 15:45:00,31.78,31.85,31.7,31.7,776600.0,23.8775,23.9301,23.8174,23.8174,776600.0
2012-02-15 15:50:00,31.7,31.77,31.69,31.72,794000.0,23.8174,23.87,23.8099,23.8324,794000.0
2012-02-15 15:55:00,31.71,31.75,31.63,31.73,1887000.0,23.8249,23.855,23.7648,23.8399,1887000.0
2012-02-16 09:30:00,31.44,31.58,31.43,31.57,1206800.0,23.6221,23.7272,23.6145,23.7197,1206800.0
2012-02-16 09:35:00,31.56,31.59,31.11,31.13,2016000.0,23.7122,23.7348,23.3741,23.3891,2016000.0
2012-02-16 09:40:00,31.13,31.37,31.07,31.37,1549200.0,23.3891,23.5695,23.3441,23.5695,1549200.0
2012-02-16 09:45:00,31.37,31.4,31.21,31.23,795500.0,23.5695,23.592,23.4492,23.4643,795500.0
2012-02-16 09:50:00,31.24,31.31,31.12,31.13,901500.0,23.4718,23.5244,23.3816,23.3891,901500.0
2012-02-16 09:55:00,31.13,31.22,31.08,31.2,1122200.0,23.3891,23.4568,23.3516,23.4417,1122200.0
2012-02-16 10:00:00,31.2,31.23,31.09,31.23,1186800.0,23.4417,23.4643,23.3591,23.4643,1186800.0
2012-02-16 10:05:00,31.23,31.38,31.22,31.31,1155500.0,23.4643,23.577,23.4568,23.5244,1155500.0
2012-02-16 10:10:00,31.32,31.37,31.27,31.32,616900.0,23.5319,23.5695,23.4943,23.5319,616900.0
2012-02-16 10:15:00,31.31,31.46,31.31,31.39,800900.0,23.5244,23.6371,23.5244,23.5845,800900.0
2012-02-16 10:20:00,31.4,31.57,31.39,31.57,781100.0,23.592,23.7197,23.5845,23.7197,781100.0
2012-02-16 10:25:00,31.57,31.71,31.57,31.65,893500.0,23.7197,23.8249,23.7197,23.7798,893500.0
2012-02-16 10:30:00,31.65,31.7,31.61,31.63,618600.0,23.7798,23.8174,23.7498,23.7648,618600.0
2012-02-16 10:35:00,31.64,31.79,31.63,31.72,636100.0,23.7723,23.885,23.7648,23.8324,636100.0
2012-02-16 10:40:00,31.71,31.74,31.67,31.71,427600.0,23.8249,23.8475,23.7949,23.8249,427600.0
2012-02-16 10:45:00,31.7,31.79,31.7,31.74,539200.0,23.8174,23.885,23.8174,23.8475,539200.0
2012-02-16 10:50:00,31.74,31.78,31.65,31.66,848800.0,23.8475,23.8775,23.7798,23.7873,848800.0
2012-02-16 10:55:00,31.66,31.67,31.6,31.65,589200.0,23.7873,23.7949,23.7423,23.7798,589200.0
2012-02-16 11:00:00,31.66,31.83,31.66,31.8,536100.0,23.7873,23.9151,23.7873,23.8925,536100.0
2012-02-16 11:05:00,31.79,31.86,31.74,31.79,707900.0,23.885,23.9376,23.8475,23.885,707900.0
2012-02-16 11:10:00,31.78,31.85,31.75,31.85,461100.0,23.8775,23.9301,23.855,23.9301,461100.0
2012-02-16 11:15:00,31.84,32.0,31.84,32.0,770400.0,23.9226,24.0428,23.9226,24.0428,770400.0
2012-02-16 11:20:00,31.99,32.04,31.94,32.0,738500.0,24.0353,24.0729,23.9977,24.0428,738500.0
2012-02-16 11:25:00,32.0,32.03,31.95,32.01,427100.0,24.0428,24.0653,24.0052,24.0503,427100.0
2012-02-16 11:30:00,32.01,32.07,31.97,32.05,514600.0,24.0503,24.0954,24.0203,24.0804,514600.0
2012-02-16 11:35:00,32.06,32.28,32.03,32.26,1167200.0,24.0879,24.2532,24.0653,24.2382,1167200.0
2012-02-16 11:40:00,32.26,32.29,32.2,32.21,767200.0,24.2382,24.2607,24.1931,24.2006,767200.0
2012-02-16 11:45:00,32.21,32.23,32.15,32.21,433100.0,24.2006,24.2156,24.1555,24.2006,433100.0
2012-02-16 11:50:00,32.2,32.37,32.17,32.36,593200.0,24.1931,24.3208,24.1705,24.3133,593200.0
2012-02-16 11:55:00,32.37,32.47,32.33,32.34,1094400.0,24.3208,24.3959,24.2907,24.2983,1094400.0
2012-02-16 12:00:00,32.34,32.42,32.27,32.31,521400.0,24.2983,24.3584,24.2457,24.2757,521400.0
2012-02-16 12:05:00,32.31,32.32,32.26,32.28,484100.0,24.2757,24.2832,24.2382,24.2532,484100.0
2012-02-16 12:10:00,32.28,32.29,32.13,32.17,620900.0,24.2532,24.2607,24.1405,24.1705,620900.0
2012-02-16 12:15:00,32.18,32.2,32.14,32.16,318400.0,24.178,24.1931,24.148,24.163,318400.0
2012-02-16 12:20:00,32.16,32.27,32.13,32.24,467300.0,24.163,24.2457,24.1405,24.2231,467300.0
2012-02-16 12:25:00,32.24,32.24,32.16,32.16,314600.0,24.2231,24.2231,24.163,24.163,314600.0
2012-02-16 12:30:00,32.16,32.21,32.16,32.19,128100.0,24.163,24.2006,24.163,24.1856,128100.0
2012-02-16 12:35:00,32.19,32.23,32.15,32.22,188200.0,24.1856,24.2156,24.1555,24.2081,188200.0
2012-02-16 12:40:00,32.22,32.23,32.15,32.2,265600.0,24.2081,24.2156,24.1555,24.1931,265600.0
2012-02-16 12:45:00,32.2,32.22,32.16,32.18,187100.0,24.1931,24.2081,24.163,24.178,187100.0
2012-02-16 12:50:00,32.17,32.22,32.16,32.2,121800.0,24.1705,24.2081,24.163,24.1931,121800.0
2012-02-16 12:55:00,32.2,32.35,32.2,32.35,401500.0,24.1931,24.3058,24.1931,24.3058,401500.0
2012-02-16 13:00:00,32.35,32.35,32.3,32.33,480900.0,24.3058,24.3058,24.2682,24.2907,480900.0
2012-02-16 13:05:00,32.33,32.34,32.24,32.28,402700.0,24.2907,24.2983,24.2231,24.2532,402700.0
2012-02-16 13:10:00,32.27,32.37,32.25,32.36,533000.0,24.2457,24.3208,24.2306,24.3133,533000.0
2012-02-16 13:15:00,32.36,32.38,32.33,32.34,306700.0,24.3133,24.3283,24.2907,24.2983,306700.0
2012-02-16 13:20:00,32.35,32.37,32.34,32.35,118200.0,24.3058,24.3208,24.2983,24.3058,118200.0
2012-02-16 13:25:00,32.36,32.38,32.3,32.3,201400.0,24.3133,24.3283,24.2682,24.2682,201400.0
2012-02-16 13:30:00,32.3,32.34,32.27,32.34,228000.0,24.2682,24.2983,24.2457,24.2983,228000.0
2012-02-16 13:35:00,32.34,32.38,32.32,32.32,253800.0,24.2983,24.3283,24.2832,24.2832,253800.0
2012-02-16 13:40:00,32.33,32.33,32.27,32.27,235800.0,24.2907,24.2907,24.2457,24.2457,235800.0
2012-02-16 13:45:00,32.27,32.35,32.26,32.35,301500.0,24.2457,24.3058,24.2382,24.3058,301500.0
2012-02-16 13:50:00,32.34,32.39,32.34,32.38,278100.0,24.2983,24.3358,24.2983,24.3283,278100.0
2012-02-16 13:55:00,32.39,32.43,32.37,32.4,848700.0,24.3358,24.3659,24.3208,24.3433,848700.0
2012-02-16 14:00:00,32.4,32.5,32.4,32.48,686300.0,24.3433,24.4185,24.3433,24.4034,686300.0
2012-02-16 14:05:00,32.49,32.52,32.46,32.49,572100.0,24.411,24.4335,24.3884,24.411,572100.0
2012-02-16 14:10:00,32.49,32.5,32.45,32.46,254200.0,24.411,24.4185,24.3809,24.3884,254200.0
2012-02-16 14:15:00,32.46,32.47,32.42,32.44,217400.0,24.3884,24.3959,24.3584,24.3734,217400.0
2012-02-16 14:20:00,32.43,32.44,32.38,32.38,250400.0,24.3659,24.3734,24.3283,24.3283,250400.0
2012-02-16 14:25:00,32.38,32.45,32.37,32.42,362100.0,24.3283,24.3809,24.3208,24.3584,362100.0
2012-02-16 14:30:00,32.43,32.59,32.4,32.56,841000.0,24.3659,24.4861,24.3433,24.4636,841000.0
2012-02-16 14:35:00,32.56,32.67,32.55,32.64,848600.0,24.4636,24.5462,24.456,24.5237,848600.0
2012-02-16 14:40:00,32.64,32.66,32.6,32.62,351800.0,24.5237,24.5387,24.4936,24.5086,351800.0
2012-02-16 14:45:00,32.62,32.65,32.58,32.62,233500.0,24.5086,24.5312,24.4786,24.5086,233500.0
2012-02-16 14:50:00,32.62,32.64,32.57,32.57,203100.0,24.5086,24.5237,24.4711,24.4711,203100.0
2012-02-16 14:55:00,32.58,32.65,32.57,32.64,260700.0,24.4786,24.5312,24.4711,24.5237,260700.0
2012-02-16 15:00:00,32.65,32.68,32.6,32.61,308900.0,24.5312,24.5537,24.4936,24.5011,308900.0
2012-02-16 15:05:00,32.6,32.65,32.55,32.55,552200.0,24.4936,24.5312,24.456,24.456,552200.0
2012-02-16 15:10:00,32.55,32.57,32.46,32.5,472300.0,24.456,24.4711,24.3884,24.4185,472300.0
2012-02-16 15:15:00,32.51,32.57,32.5,32.56,301600.0,24.426,24.4711,24.4185,24.4636,301600.0
2012-02-16 15:20:00,32.55,32.6,32.53,32.54,308100.0,24.456,24.4936,24.441,24.4485,308100.0
2012-02-16 15:25:00,32.54,32.6,32.52,32.59,269200.0,24.4485,24.4936,24.4335,24.4861,269200.0
2012-02-16 15:30:00,32.59,32.63,32.53,32.61,488800.0,24.4861,24.5161,24.441,24.5011,488800.0
2012-02-16 15:35:00,32.61,32.63,32.54,32.62,637900.0,24.5011,24.5161,24.4485,24.5086,637900.0
2012-02-16 15:40:00,32.61,32.69,32.59,32.67,890000.0,24.5011,24.5612,24.4861,24.5462,890000.0
2012-02-16 15:45:00,32.67,32.69,32.62,32.67,1046700.0,24.5462,24.5612,24.5086,24.5462,1046700.0
2012-02-16 15:50:00,32.66,32.71,32.64,32.68,1206700.0,24.5387,24.5763,24.5237,24.5537,1206700.0
2012-02-16 15:55:00,32.68,32.72,32.67,32.71,1798100.0,24.5537,24.5838,24.5462,24.5763,1798100.0
2012-02-17 09:30:00,32.9,32.93,32.62,32.78,3014500.0,24.719,24.7415,24.5086,24.6288,3014500.0
2012-02-17 09:35:00,32.78,32.88,32.67,32.87,803200.0,24.6288,24.704,24.5462,24.6965,803200.0
2012-02-17 09:40:00,32.87,33.0,32.84,32.98,1006400.0,24.6965,24.7941,24.6739,24.7791,1006400.0
2012-02-17 09:45:00,32.98,33.07,32.87,32.96,1078100.0,24.7791,24.8467,24.6965,24.7641,1078100.0
2012-02-17 09:50:00,32.96,33.04,32.93,32.95,492000.0,24.7641,24.8242,24.7415,24.7566,492000.0
2012-02-17 09:55:00,32.96,33.0,32.87,32.92,689600.0,24.7641,24.7941,24.6965,24.734,689600.0
2012-02-17 10:00:00,32.92,32.93,32.7,32.78,853000.0,24.734,24.7415,24.5687,24.6288,853000.0
2012-02-17 10:05:00,32.77,32.86,32.74,32.75,397800.0,24.6213,24.689,24.5988,24.6063,397800.0
2012-02-17 10:10:00,32.74,32.78,32.64,32.64,528100.0,24.5988,24.6288,24.5237,24.5237,528100.0
2012-02-17 10:15:00,32.64,32.83,32.62,32.78,694000.0,24.5237,24.6664,24.5086,24.6288,694000.0
2012-02-17 10:20:00,32.79,32.85,32.79,32.82,359700.0,24.6364,24.6814,24.6364,24.6589,359700.0
2012-02-17 10:25:00,32.82,32.88,32.8,32.84,311100.0,24.6589,24.704,24.6439,24.6739,311100.0
2012-02-17 10:30:00,32.83,32.84,32.77,32.79,393400.0,24.6664,24.6739,24.6213,24.6364,393400.0
2012-02-17 10:35:00,32.79,32.81,32.75,32.76,273500.0,24.6364,24.6514,24.6063,24.6138,273500.0
2012-02-17 10:40:00,32.76,32.79,32.7,32.74,447400.0,24.6138,24.6364,24.5687,24.5988,447400.0
2012-02-17 10:45:00,32.74,32.8,32.73,32.77,272900.0,24.5988,24.6439,24.5913,24.6213,272900.0
2012-02-17 10:50:00,32.78,32.82,32.77,32.77,252300.0,24.6288,24.6589,24.6213,24.6213,252300.0
2012-02-17 10:55:00,32.77,32.78,32.72,32.78,280500.0,24.6213,24.6288,24.5838,24.6288,280500.0
2012-02-17 11:00:00,32.78,32.78,32.68,32.68,479000.0,24.6288,24.6288,24.5537,24.5537,479000.0
2012-02-17 11:05:00,32.69,32.73,32.66,32.72,457600.0,24.5612,24.5913,24.5387,24.5838,457600.0
2012-02-17 11:10:00,32.72,32.77,32.71,32.76,285900.0,24.5838,24.6213,24.5763,24.6138,285900.0
2012-02-17 11:15:00,32.76,32.86,32.75,32.85,437800.0,24.6138,24.689,24.6063,24.6814,437800.0
2012-02-17 11:20:00,32.85,32.86,32.75,32.75,243700.0,24.6814,24.689,24.6063,24.6063,243700.0
2012-02-17 11:25:00,32.75,32.87,32.74,32.87,291200.0,24.6063,24.6965,24.5988,24.6965,291200.0
2012-02-17 11:30:00,32.87,32.89,32.8,32.81,379800.0,24.6965,24.7115,24.6439,24.6514,379800.0
2012-02-17 11:35:00,32.8,32.85,32.8,32.84,153800.0,24.6439,24.6814,24.6439,24.6739,153800.0
2012-02-17 11:40:00,32.84,32.9,32.83,32.89,163300.0,24.6739,24.719,24.6664,24.7115,163300.0
2012-02-17 11:45:00,32.89,32.95,32.87,32.9,288800.0,24.7115,24.7566,24.6965,24.719,288800.0
2012-02-17 11:50:00,32.9,32.93,32.89,32.92,261200.0,24.719,24.7415,24.7115,24.734,261200.0
2012-02-17 11:55:00,32.91,32.93,32.9,32.93,187000.0,24.7265,24.7415,24.719,24.7415,187000.0
2012-02-17 12:00:00,32.93,32.94,32.88,32.88,247400.0,24.7415,24.7491,24.704,24.704,247400.0
2012-02-17 12:05:00,32.88,32.92,32.88,32.91,135900.0,24.704,24.734,24.704,24.7265,135900.0
2012-02-17 12:10:00,32.92,32.92,32.87,32.89,117700.0,24.734,24.734,24.6965,24.7115,117700.0
2012-02-17 12:15:00,32.89,32.92,32.86,32.9,149200.0,24.7115,24.734,24.689,24.719,149200.0
2012-02-17 12:20:00,32.91,32.93,32.9,32.9,120200.0,24.7265,24.7415,24.719,24.719,120200.0
2012-02-17 12:25:00,32.9,32.94,32.89,32.92,303300.0,24.719,24.7491,24.7115,24.734,303300.0
2012-02-17 12:30:00,32.92,32.95,32.89,32.89,338000.0,24.734,24.7566,24.7115,24.7115,338000.0
2012-02-17 12:35:00,32.89,32.9,32.88,32.89,175900.0,24.7115,24.719,24.704,24.7115,175900.0
2012-02-17 12:40:00,32.89,32.9,32.84,32.87,329700.0,24.7115,24.719,24.6739,24.6965,329700.0
2012-02-17 12:45:00,32.87,32.9,32.85,32.9,285900.0,24.6965,24.719,24.6814,24.719,285900.0
2012-02-17 12:50:00,32.89,32.9,32.88,32.88,95000.0,24.7115,24.719,24.704,24.704,95000.0
2012-02-17 12:55:00,32.89,32.9,32.88,32.9,142400.0,24.7115,24.719,24.704,24.719,142400.0
2012-02-17 13:00:00,32.9,32.92,32.87,32.91,111700.0,24.719,24.734,24.6965,24.7265,111700.0
2012-02-17 13:05:00,32.9,32.91,32.88,32.9,98000.0,24.719,24.7265,24.704,24.719,98000.0
2012-02-17 13:10:00,32.9,32.94,32.9,32.94,109700.0,24.719,24.7491,24.719,24.7491,109700.0
2012-02-17 13:15:00,32.93,32.97,32.92,32.92,192000.0,24.7415,24.7716,24.734,24.734,192000.0
2012-02-17 13:20:00,32.92,32.97,32.92,32.97,111600.0,24.734,24.7716,24.734,24.7716,111600.0
2012-02-17 13:25:00,32.97,32.98,32.95,32.95,222800.0,24.7716,24.7791,24.7566,24.7566,222800.0
2012-02-17 13:30:00,32.95,32.97,32.94,32.96,246600.0,24.7566,24.7716,24.7491,24.7641,246600.0
2012-02-17 13:35:00,32.95,32.96,32.93,32.95,79400.0,24.7566,24.7641,24.7415,24.7566,79400.0
2012-02-17 13:40:00,32.95,32.95,32.93,32.94,51500.0,24.7566,24.7566,24.7415,24.7491,51500.0
2012-02-17 13:45:00,32.93,32.94,32.91,32.93,137900.0,24.7415,24.7491,24.7265,24.7415,137900.0
2012-02-17 13:50:00,32.92,32.93,32.89,32.91,121600.0,24.734,24.7415,24.7115,24.7265,121600.0
2012-02-17 13:55:00,32.91,32.92,32.89,32.9,134600.0,24.7265,24.734,24.7115,24.719,134600.0
2012-02-17 14:00:00,32.9,32.91,32.89,32.9,86100.0,24.719,24.7265,24.7115,24.719,86100.0
2012-02-17 14:05:00,32.9,32.9,32.86,32.86,125200.0,24.719,24.719,24.689,24.689,125200.0
2012-02-17 14:10:00,32.86,32.9,32.83,32.85,534100.0,24.689,24.719,24.6664,24.6814,534100.0
2012-02-17 14:15:00,32.85,32.85,32.8,32.82,207600.0,24.6814,24.6814,24.6439,24.6589,207600.0
2012-02-17 14:20:00,32.82,32.84,32.8,32.82,347700.0,24.6589,24.6739,24.6439,24.6589,347700.0
2012-02-17 14:25:00,32.82,32.82,32.77,32.81,190500.0,24.6589,24.6589,24.6213,24.6514,190500.0
2012-02-17 14:30:00,32.8,32.86,32.8,32.85,208500.0,24.6439,24.689,24.6439,24.6814,208500.0
2012-02-17 14:35:00,32.86,32.88,32.85,32.86,156600.0,24.689,24.704,24.6814,24.689,156600.0
2012-02-17 14:40:00,32.86,32.87,32.83,32.83,179600.0,24.689,24.6965,24.6664,24.6664,179600.0
2012-02-17 14:45:00,32.84,32.87,32.82,32.86,216900.0,24.6739,24.6965,24.6589,24.689,216900.0
2012-02-17 14:50:00,32.85,32.91,32.85,32.87,406200.0,24.6814,24.7265,24.6814,24.6965,406200.0
2012-02-17 14:55:00,32.87,32.88,32.84,32.85,169500.0,24.6965,24.704,24.6739,24.6814,169500.0
2012-02-17 15:00:00,32.86,32.86,32.81,32.81,128800.0,24.689,24.689,24.6514,24.6514,128800.0
2012-02-17 15:05:00,32.82,32.85,32.8,32.8,141800.0,24.6589,24.6814,24.6439,24.6439,141800.0
2012-02-17 15:10:00,32.8,32.84,32.79,32.84,219800.0,24.6439,24.6739,24.6364,24.6739,219800.0
2012-02-17 15:15:00,32.83,32.85,32.82,32.83,227600.0,24.6664,24.6814,24.6589,24.6664,227600.0
2012-02-17 15:20:00,32.83,32.89,32.82,32.88,342500.0,24.6664,24.7115,24.6589,24.704,342500.0
2012-02-17 15:25:00,32.88,32.93,32.86,32.93,366900.0,24.704,24.7415,24.689,24.7415,366900.0
2012-02-17 15:30:00,32.93,32.95,32.9,32.91,385700.0,24.7415,24.7566,24.719,24.7265,385700.0
2012-02-17 15:35:00,32.91,32.92,32.83,32.91,509000.0,24.7265,24.734,24.6664,24.7265,509000.0
2012-02-17 15:40:00,32.91,32.93,32.85,32.89,451200.0,24.7265,24.7415,24.6814,24.7115,451200.0
2012-02-17 15:45:00,32.89,32.95,32.88,32.93,661900.0,24.7115,24.7566,24.704,24.7415,661900.0
2012-02-17 15:50:00,32.94,32.95,32.88,32.95,901500.0,24.7491,24.7566,24.704,24.7566,901500.0
2012-02-17 15:55:00,32.95,32.95,32.9,32.91,1759500.0,24.7566,24.7566,24.719,24.7265,1759500.0
2012-02-21 09:30:00,32.98,33.14,32.92,33.08,1015000.0,24.7791,24.8993,24.734,24.8542,1015000.0
2012-02-21 09:35:00,33.08,33.1,32.99,33.05,519800.0,24.8542,24.8693,24.7866,24.8317,519800.0
2012-02-21 09:40:00,33.06,33.07,32.97,32.99,621900.0,24.8392,24.8467,24.7716,24.7866,621900.0
2012-02-21 09:45:00,33.0,33.06,32.97,33.0,963400.0,24.7941,24.8392,24.7716,24.7941,963400.0
2012-02-21 09:50:00,33.0,33.02,32.93,32.95,639400.0,24.7941,24.8092,24.7415,24.7566,639400.0
2012-02-21 09:55:00,32.94,33.01,32.91,33.0,440800.0,24.7491,24.8017,24.7265,24.7941,440800.0
2012-02-21 10:00:00,33.0,33.05,32.95,33.03,666600.0,24.7941,24.8317,24.7566,24.8167,666600.0
2012-02-21 10:05:00,33.03,33.06,32.95,32.99,568800.0,24.8167,24.8392,24.7566,24.7866,568800.0
2012-02-21 10:10:00,33.0,33.11,32.99,33.07,765900.0,24.7941,24.8768,24.7866,24.8467,765900.0
2012-02-21 10:15:00,33.07,33.08,33.03,33.05,453700.0,24.8467,24.8542,24.8167,24.8317,453700.0
2012-02-21 10:20:00,33.04,33.14,33.04,33.14,444800.0,24.8242,24.8993,24.8242,24.8993,444800.0
2012-02-21 10:25:00,33.14,33.24,33.14,33.21,739400.0,24.8993,24.9745,24.8993,24.9519,739400.0
2012-02-21 10:30:00,33.21,33.3,33.21,33.29,478500.0,24.9519,25.0195,24.9519,25.012,478500.0
2012-02-21 10:35:00,33.3,33.45,33.28,33.44,888800.0,25.0195,25.1322,25.0045,25.1247,888800.0
2012-02-21 10:40:00,33.45,33.45,33.36,33.42,613400.0,25.1322,25.1322,25.0646,25.1097,613400.0
2012-02-21 10:45:00,33.42,33.47,33.39,33.39,591500.0,25.1097,25.1473,25.0872,25.0872,591500.0
2012-02-21 10:50:00,33.4,33.47,33.39,33.46,504600.0,25.0947,25.1473,25.0872,25.1398,504600.0
2012-02-21 10:55:00,33.46,33.49,33.44,33.46,436700.0,25.1398,25.1623,25.1247,25.1398,436700.0
2012-02-21 11:00:00,33.46,33.48,33.43,33.48,490100.0,25.1398,25.1548,25.1172,25.1548,490100.0
2012-02-21 11:05:00,33.47,33.48,33.42,33.45,386800.0,25.1473,25.1548,25.1097,25.1322,386800.0
2012-02-21 11:10:00,33.44,33.48,33.42,33.47,374000.0,25.1247,25.1548,25.1097,25.1473,374000.0
2012-02-21 11:15:00,33.46,33.47,33.38,33.44,369100.0,25.1398,25.1473,25.0797,25.1247,369100.0
2012-02-21 11:20:00,33.44,33.49,33.44,33.47,352400.0,25.1247,25.1623,25.1247,25.1473,352400.0
2012-02-21 11:25:00,33.48,33.53,33.44,33.47,677200.0,25.1548,25.1924,25.1247,25.1473,677200.0
2012-02-21 11:30:00,33.46,33.47,33.4,33.41,238700.0,25.1398,25.1473,25.0947,25.1022,238700.0
2012-02-21 11:35:00,33.41,33.43,33.27,33.33,475600.0,25.1022,25.1172,24.997,25.0421,475600.0
2012-02-21 11:40:00,33.34,33.36,33.28,33.28,343700.0,25.0496,25.0646,25.0045,25.0045,343700.0
2012-02-21 11:45:00,33.29,33.34,33.28,33.31,270100.0,25.012,25.0496,25.0045,25.0271,270100.0
2012-02-21 11:50:00,33.3,33.35,33.3,33.33,286300.0,25.0195,25.0571,25.0195,25.0421,286300.0
2012-02-21 11:55:00,33.32,33.34,33.3,33.32,203500.0,25.0346,25.0496,25.0195,25.0346,203500.0
2012-02-21 12:00:00,33.32,33.47,33.29,33.46,486700.0,25.0346,25.1473,25.012,25.1398,486700.0
2012-02-21 12:05:00,33.46,33.47,33.39,33.41,370300.0,25.1398,25.1473,25.0872,25.1022,370300.0
2012-02-21 12:10:00,33.4,33.41,33.36,33.37,269600.0,25.0947,25.1022,25.0646,25.0721,269600.0
2012-02-21 12:15:00,33.37,33.37,33.3,33.34,193700.0,25.0721,25.0721,25.0195,25.0496,193700.0
2012-02-21 12:20:00,33.34,33.37,33.32,33.33,335400.0,25.0496,25.0721,25.0346,25.0421,335400.0
2012-02-21 12:25:00,33.33,33.35,33.32,33.34,269800.0,25.0421,25.0571,25.0346,25.0496,269800.0
2012-02-21 12:30:00,33.34,33.38,33.32,33.37,322600.0,25.0496,25.0797,25.0346,25.0721,322600.0
2012-02-21 12:35:00,33.37,33.39,33.34,33.34,334000.0,25.0721,25.0872,25.0496,25.0496,334000.0
2012-02-21 12:40:00,33.35,33.39,33.33,33.36,431000.0,25.0571,25.0872,25.0421,25.0646,431000.0
2012-02-21 12:45:00,33.36,33.42,33.36,33.42,572500.0,25.0646,25.1097,25.0646,25.1097,572500.0
2012-02-21 12:50:00,33.42,33.44,33.37,33.4,201900.0,25.1097,25.1247,25.0721,25.0947,201900.0
2012-02-21 12:55:00,33.4,33.42,33.38,33.38,182400.0,25.0947,25.1097,25.0797,25.0797,182400.0
2012-02-21 13:00:00,33.38,33.45,33.36,33.43,2410200.0,25.0797,25.1322,25.0646,25.1172,2410200.0
2012-02-21 13:05:00,33.42,33.44,33.4,33.43,169800.0,25.1097,25.1247,25.0947,25.1172,169800.0
2012-02-21 13:10:00,33.44,33.45,33.39,33.42,291100.0,25.1247,25.1322,25.0872,25.1097,291100.0
2012-02-21 13:15:00,33.42,33.43,33.39,33.4,127300.0,25.1097,25.1172,25.0872,25.0947,127300.0
2012-02-21 13:20:00,33.4,33.43,33.4,33.42,88300.0,25.0947,25.1172,25.0947,25.1097,88300.0
2012-02-21 13:25:00,33.42,33.43,33.37,33.38,249900.0,25.1097,25.1172,25.0721,25.0797,249900.0
2012-02-21 13:30:00,33.37,33.41,33.34,33.4,350200.0,25.0721,25.1022,25.0496,25.0947,350200.0
2012-02-21 13:35:00,33.41,33.45,33.4,33.4,263500.0,25.1022,25.1322,25.0947,25.0947,263500.0
2012-02-21 13:40:00,33.4,33.41,33.32,33.35,332100.0,25.0947,25.1022,25.0346,25.0571,332100.0
2012-02-21 13:45:00,33.35,33.39,33.33,33.38,186900.0,25.0571,25.0872,25.0421,25.0797,186900.0
2012-02-21 13:50:00,33.38,33.45,33.36,33.43,572500.0,25.0797,25.1322,25.0646,25.1172,572500.0
2012-02-21 13:55:00,33.42,33.45,33.39,33.44,277200.0,25.1097,25.1322,25.0872,25.1247,277200.0
2012-02-21 14:00:00,33.43,33.46,33.43,33.46,212500.0,25.1172,25.1398,25.1172,25.1398,212500.0
2012-02-21 14:05:00,33.45,33.47,33.4,33.4,240000.0,25.1322,25.1473,25.0947,25.0947,240000.0
2012-02-21 14:10:00,33.4,33.41,33.33,33.37,379500.0,25.0947,25.1022,25.0421,25.0721,379500.0
2012-02-21 14:15:00,33.37,33.4,33.35,33.38,271500.0,25.0721,25.0947,25.0571,25.0797,271500.0
2012-02-21 14:20:00,33.39,33.4,33.34,33.38,255800.0,25.0872,25.0947,25.0496,25.0797,255800.0
2012-02-21 14:25:00,33.38,33.4,33.34,33.35,139100.0,25.0797,25.0947,25.0496,25.0571,139100.0
2012-02-21 14:30:00,33.34,33.36,33.3,33.31,362000.0,25.0496,25.0646,25.0195,25.0271,362000.0
2012-02-21 14:35:00,33.3,33.31,33.2,33.22,510900.0,25.0195,25.0271,24.9444,24.9594,510900.0
2012-02-21 14:40:00,33.22,33.23,33.13,33.16,840400.0,24.9594,24.9669,24.8918,24.9144,840400.0
2012-02-21 14:45:00,33.15,33.24,33.14,33.17,664800.0,24.9068,24.9745,24.8993,24.9219,664800.0
2012-02-21 14:50:00,33.16,33.23,33.12,33.12,629200.0,24.9144,24.9669,24.8843,24.8843,629200.0
2012-02-21 14:55:00,33.12,33.22,33.1,33.22,339700.0,24.8843,24.9594,24.8693,24.9594,339700.0
2012-02-21 15:00:00,33.22,33.28,33.18,33.25,424200.0,24.9594,25.0045,24.9294,24.982,424200.0
2012-02-21 15:05:00,33.25,33.28,33.2,33.23,533700.0,24.982,25.0045,24.9444,24.9669,533700.0
2012-02-21 15:10:00,33.22,33.23,33.18,33.2,353800.0,24.9594,24.9669,24.9294,24.9444,353800.0
2012-02-21 15:15:00,33.2,33.22,33.18,33.2,251600.0,24.9444,24.9594,24.9294,24.9444,251600.0
2012-02-21 15:20:00,33.2,33.33,33.19,33.3,745800.0,24.9444,25.0421,24.9369,25.0195,745800.0
2012-02-21 15:25:00,33.3,33.33,33.25,33.33,635900.0,25.0195,25.0421,24.982,25.0421,635900.0
2012-02-21 15:30:00,33.33,33.36,33.3,33.32,727600.0,25.0421,25.0646,25.0195,25.0346,727600.0
2012-02-21 15:35:00,33.32,33.35,33.24,33.34,491100.0,25.0346,25.0571,24.9745,25.0496,491100.0
2012-02-21 15:40:00,33.34,33.38,33.3,33.34,542500.0,25.0496,25.0797,25.0195,25.0496,542500.0
2012-02-21 15:45:00,33.35,33.38,33.27,33.3,625200.0,25.0571,25.0797,24.997,25.0195,625200.0
2012-02-21 15:50:00,33.3,33.37,33.27,33.35,860700.0,25.0195,25.0721,24.997,25.0571,860700.0
2012-02-21 15:55:00,33.36,33.38,33.3,33.36,1289400.0,25.0646,25.0797,25.0195,25.0646,1289400.0
2012-02-22 09:30:00,32.97,33.07,32.79,32.9,1190700.0,24.7716,24.8467,24.6364,24.719,1190700.0
2012-02-22 09:35:00,32.91,33.08,32.85,32.98,865000.0,24.7265,24.8542,24.6814,24.7791,865000.0
2012-02-22 09:40:00,32.97,33.09,32.97,33.05,557900.0,24.7716,24.8618,24.7716,24.8317,557900.0
2012-02-22 09:45:00,33.03,33.08,32.93,32.96,830200.0,24.8167,24.8542,24.7415,24.7641,830200.0
2012-02-22 09:50:00,32.96,32.99,32.85,32.89,568400.0,24.7641,24.7866,24.6814,24.7115,568400.0
2012-02-22 09:55:00,32.89,32.91,32.8,32.8,701800.0,24.7115,24.7265,24.6439,24.6439,701800.0
2012-02-22 10:00:00,32.8,32.84,32.66,32.78,1298100.0,24.6439,24.6739,24.5387,24.6288,1298100.0
2012-02-22 10:05:00,32.78,32.88,32.71,32.84,719200.0,24.6288,24.704,24.5763,24.6739,719200.0
2012-02-22 10:10:00,32.84,32.97,32.84,32.89,674200.0,24.6739,24.7716,24.6739,24.7115,674200.0
2012-02-22 10:15:00,32.89,32.97,32.86,32.9,563700.0,24.7115,24.7716,24.689,24.719,563700.0
2012-02-22 10:20:00,32.91,32.91,32.81,32.86,409000.0,24.7265,24.7265,24.6514,24.689,409000.0
2012-02-22 10:25:00,32.86,32.88,32.81,32.84,319000.0,24.689,24.704,24.6514,24.6739,319000.0
2012-02-22 10:30:00,32.84,32.84,32.74,32.82,474500.0,24.6739,24.6739,24.5988,24.6589,474500.0
2012-02-22 10:35:00,32.83,32.84,32.75,32.78,335400.0,24.6664,24.6739,24.6063,24.6288,335400.0
2012-02-22 10:40:00,32.78,32.85,32.76,32.82,294400.0,24.6288,24.6814,24.6138,24.6589,294400.0
2012-02-22 10:45:00,32.81,32.86,32.77,32.8,554500.0,24.6514,24.689,24.6213,24.6439,554500.0
2012-02-22 10:50:00,32.8,32.84,32.76,32.81,392600.0,24.6439,24.6739,24.6138,24.6514,392600.0
2012-02-22 10:55:00,32.81,32.81,32.72,32.73,483200.0,24.6514,24.6514,24.5838,24.5913,483200.0
2012-02-22 11:00:00,32.73,32.75,32.71,32.74,445300.0,24.5913,24.6063,24.5763,24.5988,445300.0
2012-02-22 11:05:00,32.74,32.75,32.65,32.66,599600.0,24.5988,24.6063,24.5312,24.5387,599600.0
2012-02-22 11:10:00,32.66,32.68,32.58,32.58,543500.0,24.5387,24.5537,24.4786,24.4786,543500.0
2012-02-22 11:15:00,32.59,32.67,32.54,32.57,548100.0,24.4861,24.5462,24.4485,24.4711,548100.0
2012-02-22 11:20:00,32.57,32.59,32.54,32.58,313900.0,24.4711,24.4861,24.4485,24.4786,313900.0
2012-02-22 11:25:00,32.58,32.59,32.54,32.57,317200.0,24.4786,24.4861,24.4485,24.4711,317200.0
2012-02-22 11:30:00,32.56,32.59,32.5,32.51,483000.0,24.4636,24.4861,24.4185,24.426,483000.0
2012-02-22 11:35:00,32.52,32.53,32.43,32.47,558900.0,24.4335,24.441,24.3659,24.3959,558900.0
2012-02-22 11:40:00,32.47,32.48,32.36,32.44,616200.0,24.3959,24.4034,24.3133,24.3734,616200.0
2012-02-22 11:45:00,32.44,32.48,32.42,32.47,266200.0,24.3734,24.4034,24.3584,24.3959,266200.0
2012-02-22 11:50:00,32.47,32.52,32.43,32.49,331900.0,24.3959,24.4335,24.3659,24.411,331900.0
2012-02-22 11:55:00,32.49,32.5,32.44,32.44,356400.0,24.411,24.4185,24.3734,24.3734,356400.0
2012-02-22 12:00:00,32.45,32.46,32.41,32.42,254100.0,24.3809,24.3884,24.3509,24.3584,254100.0
2012-02-22 12:05:00,32.43,32.45,32.4,32.43,262400.0,24.3659,24.3809,24.3433,24.3659,262400.0
2012-02-22 12:10:00,32.42,32.47,32.4,32.44,306800.0,24.3584,24.3959,24.3433,24.3734,306800.0
2012-02-22 12:15:00,32.43,32.46,32.42,32.43,274500.0,24.3659,24.3884,24.3584,24.3659,274500.0
2012-02-22 12:20:00,32.44,32.51,32.43,32.48,431300.0,24.3734,24.426,24.3659,24.4034,431300.0
2012-02-22 12:25:00,32.49,32.55,32.48,32.51,301100.0,24.411,24.456,24.4034,24.426,301100.0
2012-02-22 12:30:00,32.5,32.51,32.44,32.46,396500.0,24.4185,24.426,24.3734,24.3884,396500.0
2012-02-22 12:35:00,32.45,32.49,32.45,32.47,255100.0,24.3809,24.411,24.3809,24.3959,255100.0
2012-02-22 12:40:00,32.46,32.53,32.46,32.52,243400.0,24.3884,24.441,24.3884,24.4335,243400.0
2012-02-22 12:45:00,32.51,32.55,32.51,32.54,136800.0,24.426,24.456,24.426,24.4485,136800.0
2012-02-22 12:50:00,32.53,32.54,32.5,32.51,130000.0,24.441,24.4485,24.4185,24.426,130000.0
2012-02-22 12:55:00,32.52,32.58,32.51,32.55,551700.0,24.4335,24.4786,24.426,24.456,551700.0
2012-02-22 13:00:00,32.54,32.61,32.53,32.57,386200.0,24.4485,24.5011,24.441,24.4711,386200.0
2012-02-22 13:05:00,32.57,32.59,32.54,32.55,238700.0,24.4711,24.4861,24.4485,24.456,238700.0
2012-02-22 13:10:00,32.55,32.56,32.52,32.55,216600.0,24.456,24.4636,24.4335,24.456,216600.0
2012-02-22 13:15:00,32.54,32.56,32.5,32.52,323000.0,24.4485,24.4636,24.4185,24.4335,323000.0
2012-02-22 13:20:00,32.53,32.56,32.5,32.54,392400.0,24.441,24.4636,24.4185,24.4485,392400.0
2012-02-22 13:25:00,32.55,32.56,32.5,32.51,386600.0,24.456,24.4636,24.4185,24.426,386600.0
2012-02-22 13:30:00,32.5,32.52,32.49,32.51,381900.0,24.4185,24.4335,24.411,24.426,381900.0
2012-02-22 13:35:00,32.52,32.53,32.46,32.49,519000.0,24.4335,24.441,24.3884,24.411,519000.0
2012-02-22 13:40:00,32.5,32.53,32.49,32.52,248600.0,24.4185,24.441,24.411,24.4335,248600.0
2012-02-22 13:45:00,32.52,32.53,32.48,32.49,369500.0,24.4335,24.441,24.4034,24.411,369500.0
2012-02-22 13:50:00,32.48,32.57,32.48,32.54,331300.0,24.4034,24.4711,24.4034,24.4485,331300.0
2012-02-22 13:55:00,32.53,32.55,32.5,32.55,222600.0,24.441,24.456,24.4185,24.456,222600.0
2012-02-22 14:00:00,32.56,32.59,32.54,32.54,395000.0,24.4636,24.4861,24.4485,24.4485,395000.0
2012-02-22 14:05:00,32.54,32.55,32.49,32.49,584500.0,24.4485,24.456,24.411,24.411,584500.0
2012-02-22 14:10:00,32.49,32.51,32.44,32.45,542400.0,24.411,24.426,24.3734,24.3809,542400.0
2012-02-22 14:15:00,32.45,32.53,32.45,32.47,291400.0,24.3809,24.441,24.3809,24.3959,291400.0
2012-02-22 14:20:00,32.47,32.48,32.45,32.47,217500.0,24.3959,24.4034,24.3809,24.3959,217500.0
2012-02-22 14:25:00,32.47,32.48,32.42,32.45,369600.0,24.3959,24.4034,24.3584,24.3809,369600.0
2012-02-22 14:30:00,32.45,32.48,32.42,32.43,209200.0,24.3809,24.4034,24.3584,24.3659,209200.0
2012-02-22 14:35:00,32.43,32.43,32.38,32.38,316000.0,24.3659,24.3659,24.3283,24.3283,316000.0
2012-02-22 14:40:00,32.38,32.41,32.34,32.41,527700.0,24.3283,24.3509,24.2983,24.3509,527700.0
2012-02-22 14:45:00,32.4,32.44,32.4,32.41,219100.0,24.3433,24.3734,24.3433,24.3509,219100.0
2012-02-22 14:50:00,32.4,32.41,32.37,32.4,262500.0,24.3433,24.3509,24.3208,24.3433,262500.0
2012-02-22 14:55:00,32.41,32.41,32.35,32.36,344500.0,24.3509,24.3509,24.3058,24.3133,344500.0
2012-02-22 15:00:00,32.36,32.37,32.28,32.34,831900.0,24.3133,24.3208,24.2532,24.2983,831900.0
2012-02-22 15:05:00,32.34,32.39,32.34,32.38,268300.0,24.2983,24.3358,24.2983,24.3283,268300.0
2012-02-22 15:10:00,32.38,32.43,32.37,32.43,352100.0,24.3283,24.3659,24.3208,24.3659,352100.0
2012-02-22 15:15:00,32.42,32.43,32.37,32.37,269100.0,24.3584,24.3659,24.3208,24.3208,269100.0
2012-02-22 15:20:00,32.37,32.4,32.36,32.37,251600.0,24.3208,24.3433,24.3133,24.3208,251600.0
2012-02-22 15:25:00,32.38,32.4,32.35,32.4,431400.0,24.3283,24.3433,24.3058,24.3433,431400.0
2012-02-22 15:30:00,32.39,32.41,32.37,32.39,294500.0,24.3358,24.3509,24.3208,24.3358,294500.0
2012-02-22 15:35:00,32.39,32.43,32.36,32.43,565800.0,24.3358,24.3659,24.3133,24.3659,565800.0
2012-02-22 15:40:00,32.42,32.44,32.38,32.41,598300.0,24.3584,24.3734,24.3283,24.3509,598300.0
2012-02-22 15:45:00,32.41,32.43,32.37,32.39,675200.0,24.3509,24.3659,24.3208,24.3358,675200.0
2012-02-22 15:50:00,32.39,32.42,32.33,32.38,742400.0,24.3358,24.3584,24.2907,24.3283,742400.0
2012-02-22 15:55:00,32.37,32.38,32.34,32.36,1514900.0,24.3208,24.3283,24.2983,24.3133,1514900.0
2012-02-23 09:30:00,32.38,32.42,32.08,32.21,1259300.0,24.3283,24.3584,24.1029,24.2006,1259300.0
2012-02-23 09:35:00,32.21,32.37,32.2,32.29,823600.0,24.2006,24.3208,24.1931,24.2607,823600.0
2012-02-23 09:40:00,32.29,32.34,32.25,32.25,482200.0,24.2607,24.2983,24.2306,24.2306,482200.0
2012-02-23 09:45:00,32.25,32.35,32.25,32.33,479600.0,24.2306,24.3058,24.2306,24.2907,479600.0
2012-02-23 09:50:00,32.34,32.5,32.31,32.42,670700.0,24.2983,24.4185,24.2757,24.3584,670700.0
2012-02-23 09:55:00,32.44,32.46,32.34,32.38,520400.0,24.3734,24.3884,24.2983,24.3283,520400.0
2012-02-23 10:00:00,32.37,32.5,32.36,32.47,396200.0,24.3208,24.4185,24.3133,24.3959,396200.0
2012-02-23 10:05:00,32.46,32.59,32.46,32.54,553700.0,24.3884,24.4861,24.3884,24.4485,553700.0
2012-02-23 10:10:00,32.55,32.58,32.46,32.49,538700.0,24.456,24.4786,24.3884,24.411,538700.0
2012-02-23 10:15:00,32.5,32.55,32.47,32.51,519000.0,24.4185,24.456,24.3959,24.426,519000.0
2012-02-23 10:20:00,32.51,32.54,32.45,32.53,382600.0,24.426,24.4485,24.3809,24.441,382600.0
2012-02-23 10:25:00,32.52,32.6,32.52,32.58,419200.0,24.4335,24.4936,24.4335,24.4786,419200.0
2012-02-23 10:30:00,32.58,32.64,32.56,32.62,383800.0,24.4786,24.5237,24.4636,24.5086,383800.0
2012-02-23 10:35:00,32.62,32.63,32.55,32.58,260200.0,24.5086,24.5161,24.456,24.4786,260200.0
2012-02-23 10:40:00,32.57,32.61,32.53,32.57,304900.0,24.4711,24.5011,24.441,24.4711,304900.0
2012-02-23 10:45:00,32.57,32.6,32.53,32.55,319900.0,24.4711,24.4936,24.441,24.456,319900.0
2012-02-23 10:50:00,32.55,32.65,32.52,32.59,490700.0,24.456,24.5312,24.4335,24.4861,490700.0
2012-02-23 10:55:00,32.6,32.64,32.56,32.6,407600.0,24.4936,24.5237,24.4636,24.4936,407600.0
2012-02-23 11:00:00,32.6,32.62,32.52,32.55,451500.0,24.4936,24.5086,24.4335,24.456,451500.0
2012-02-23 11:05:00,32.55,32.61,32.54,32.58,262100.0,24.456,24.5011,24.4485,24.4786,262100.0
2012-02-23 11:10:00,32.59,32.7,32.59,32.7,587700.0,24.4861,24.5687,24.4861,24.5687,587700.0
2012-02-23 11:15:00,32.7,32.75,32.66,32.7,427400.0,24.5687,24.6063,24.5387,24.5687,427400.0
2012-02-23 11:20:00,32.7,32.72,32.67,32.68,192900.0,24.5687,24.5838,24.5462,24.5537,192900.0
2012-02-23 11:25:00,32.68,32.73,32.67,32.7,265700.0,24.5537,24.5913,24.5462,24.5687,265700.0
2012-02-23 11:30:00,32.71,32.73,32.66,32.71,275100.0,24.5763,24.5913,24.5387,24.5763,275100.0
2012-02-23 11:35:00,32.71,32.73,32.68,32.68,214500.0,24.5763,24.5913,24.5537,24.5537,214500.0
2012-02-23 11:40:00,32.68,32.71,32.67,32.68,168000.0,24.5537,24.5763,24.5462,24.5537,168000.0
2012-02-23 11:45:00,32.67,32.71,32.64,32.65,369400.0,24.5462,24.5763,24.5237,24.5312,369400.0
2012-02-23 11:50:00,32.65,32.71,32.65,32.68,132700.0,24.5312,24.5763,24.5312,24.5537,132700.0
2012-02-23 11:55:00,32.68,32.72,32.68,32.71,149000.0,24.5537,24.5838,24.5537,24.5763,149000.0
2012-02-23 12:00:00,32.71,32.74,32.67,32.73,296300.0,24.5763,24.5988,24.5462,24.5913,296300.0
2012-02-23 12:05:00,32.73,32.75,32.73,32.75,210400.0,24.5913,24.6063,24.5913,24.6063,210400.0
2012-02-23 12:10:00,32.75,32.75,32.73,32.74,96600.0,24.6063,24.6063,24.5913,24.5988,96600.0
2012-02-23 12:15:00,32.73,32.76,32.7,32.75,224900.0,24.5913,24.6138,24.5687,24.6063,224900.0
2012-02-23 12:20:00,32.75,32.81,32.75,32.81,327400.0,24.6063,24.6514,24.6063,24.6514,327400.0
2012-02-23 12:25:00,32.82,32.87,32.78,32.87,369000.0,24.6589,24.6965,24.6288,24.6965,369000.0
2012-02-23 12:30:00,32.87,32.92,32.86,32.91,382100.0,24.6965,24.734,24.689,24.7265,382100.0
2012-02-23 12:35:00,32.91,32.91,32.88,32.89,205900.0,24.7265,24.7265,24.704,24.7115,205900.0
2012-02-23 12:40:00,32.89,32.9,32.86,32.86,148100.0,24.7115,24.719,24.689,24.689,148100.0
2012-02-23 12:45:00,32.87,32.9,32.79,32.79,411200.0,24.6965,24.719,24.6364,24.6364,411200.0
2012-02-23 12:50:00,32.8,32.81,32.73,32.76,265400.0,24.6439,24.6514,24.5913,24.6138,265400.0
2012-02-23 12:55:00,32.75,32.77,32.72,32.75,233900.0,24.6063,24.6213,24.5838,24.6063,233900.0
2012-02-23 13:00:00,32.75,32.77,32.72,32.72,118100.0,24.6063,24.6213,24.5838,24.5838,118100.0
2012-02-23 13:05:00,32.73,32.73,32.66,32.68,159300.0,24.5913,24.5913,24.5387,24.5537,159300.0
2012-02-23 13:10:00,32.68,32.7,32.66,32.68,249400.0,24.5537,24.5687,24.5387,24.5537,249400.0
2012-02-23 13:15:00,32.69,32.74,32.68,32.74,157500.0,24.5612,24.5988,24.5537,24.5988,157500.0
2012-02-23 13:20:00,32.74,32.79,32.72,32.77,148700.0,24.5988,24.6364,24.5838,24.6213,148700.0
2012-02-23 13:25:00,32.77,32.8,32.74,32.76,195300.0,24.6213,24.6439,24.5988,24.6138,195300.0
2012-02-23 13:30:00,32.76,32.77,32.72,32.75,119200.0,24.6138,24.6213,24.5838,24.6063,119200.0
2012-02-23 13:35:00,32.73,32.75,32.7,32.72,132700.0,24.5913,24.6063,24.5687,24.5838,132700.0
2012-02-23 13:40:00,32.73,32.81,32.72,32.81,211100.0,24.5913,24.6514,24.5838,24.6514,211100.0
2012-02-23 13:45:00,32.81,32.86,32.8,32.84,254300.0,24.6514,24.689,24.6439,24.6739,254300.0
2012-02-23 13:50:00,32.85,32.86,32.81,32.83,202000.0,24.6814,24.689,24.6514,24.6664,202000.0
2012-02-23 13:55:00,32.83,32.86,32.82,32.84,372300.0,24.6664,24.689,24.6589,24.6739,372300.0
2012-02-23 14:00:00,32.84,32.85,32.77,32.78,191900.0,24.6739,24.6814,24.6213,24.6288,191900.0
2012-02-23 14:05:00,32.79,32.84,32.77,32.82,198000.0,24.6364,24.6739,24.6213,24.6589,198000.0
2012-02-23 14:10:00,32.81,32.83,32.79,32.81,111800.0,24.6514,24.6664,24.6364,24.6514,111800.0
2012-02-23 14:15:00,32.81,32.85,32.79,32.81,166400.0,24.6514,24.6814,24.6364,24.6514,166400.0
2012-02-23 14:20:00,32.8,32.86,32.8,32.85,306200.0,24.6439,24.689,24.6439,24.6814,306200.0
2012-02-23 14:25:00,32.86,32.88,32.85,32.88,291000.0,24.689,24.704,24.6814,24.704,291000.0
2012-02-23 14:30:00,32.87,32.88,32.81,32.82,268100.0,24.6965,24.704,24.6514,24.6589,268100.0
2012-02-23 14:35:00,32.82,32.91,32.82,32.91,228500.0,24.6589,24.7265,24.6589,24.7265,228500.0
2012-02-23 14:40:00,32.91,32.91,32.84,32.86,419300.0,24.7265,24.7265,24.6739,24.689,419300.0
2012-02-23 14:45:00,32.85,32.87,32.78,32.78,246300.0,24.6814,24.6965,24.6288,24.6288,246300.0
2012-02-23 14:50:00,32.79,32.81,32.78,32.8,175800.0,24.6364,24.6514,24.6288,24.6439,175800.0
2012-02-23 14:55:00,32.79,32.81,32.76,32.77,254800.0,24.6364,24.6514,24.6138,24.6213,254800.0
2012-02-23 15:00:00,32.78,32.79,32.73,32.73,207000.0,24.6288,24.6364,24.5913,24.5913,207000.0
2012-02-23 15:05:00,32.73,32.75,32.7,32.73,451700.0,24.5913,24.6063,24.5687,24.5913,451700.0
2012-02-23 15:10:00,32.73,32.79,32.72,32.72,334200.0,24.5913,24.6364,24.5838,24.5838,334200.0
2012-02-23 15:15:00,32.72,32.72,32.68,32.68,503700.0,24.5838,24.5838,24.5537,24.5537,503700.0
2012-02-23 15:20:00,32.69,32.69,32.65,32.68,459900.0,24.5612,24.5612,24.5312,24.5537,459900.0
2012-02-23 15:25:00,32.68,32.69,32.66,32.67,199500.0,24.5537,24.5612,24.5387,24.5462,199500.0
2012-02-23 15:30:00,32.68,32.73,32.65,32.68,408900.0,24.5537,24.5913,24.5312,24.5537,408900.0
2012-02-23 15:35:00,32.68,32.7,32.6,32.63,651100.0,24.5537,24.5687,24.4936,24.5161,651100.0
2012-02-23 15:40:00,32.64,32.67,32.42,32.55,1573300.0,24.5237,24.5462,24.3584,24.456,1573300.0
2012-02-23 15:45:00,32.54,32.63,32.51,32.63,822700.0,24.4485,24.5161,24.426,24.5161,822700.0
2012-02-23 15:50:00,32.63,32.69,32.57,32.64,1157600.0,24.5161,24.5612,24.4711,24.5237,1157600.0
2012-02-23 15:55:00,32.64,32.74,32.59,32.71,2460000.0,24.5237,24.5988,24.4861,24.5763,2460000.0
2012-02-24 09:30:00,32.81,32.98,32.78,32.91,828600.0,24.6514,24.7791,24.6288,24.7265,828600.0
2012-02-24 09:35:00,32.91,32.91,32.55,32.63,708700.0,24.7265,24.7265,24.456,24.5161,708700.0
2012-02-24 09:40:00,32.62,32.63,32.45,32.5,1073300.0,24.5086,24.5161,24.3809,24.4185,1073300.0
2012-02-24 09:45:00,32.5,32.65,32.44,32.62,567400.0,24.4185,24.5312,24.3734,24.5086,567400.0
2012-02-24 09:50:00,32.62,32.68,32.58,32.59,351000.0,24.5086,24.5537,24.4786,24.4861,351000.0
2012-02-24 09:55:00,32.59,32.68,32.56,32.66,324900.0,24.4861,24.5537,24.4636,24.5387,324900.0
2012-02-24 10:00:00,32.66,32.71,32.52,32.52,602600.0,24.5387,24.5763,24.4335,24.4335,602600.0
2012-02-24 10:05:00,32.54,32.59,32.53,32.54,337600.0,24.4485,24.4861,24.441,24.4485,337600.0
2012-02-24 10:10:00,32.54,32.56,32.43,32.43,759600.0,24.4485,24.4636,24.3659,24.3659,759600.0
2012-02-24 10:15:00,32.43,32.5,32.4,32.4,430500.0,24.3659,24.4185,24.3433,24.3433,430500.0
2012-02-24 10:20:00,32.4,32.43,32.26,32.35,693800.0,24.3433,24.3659,24.2382,24.3058,693800.0
2012-02-24 10:25:00,32.35,32.42,32.3,32.4,480500.0,24.3058,24.3584,24.2682,24.3433,480500.0
2012-02-24 10:30:00,32.4,32.49,32.39,32.43,303600.0,24.3433,24.411,24.3358,24.3659,303600.0
2012-02-24 10:35:00,32.44,32.49,32.38,32.49,243500.0,24.3734,24.411,24.3283,24.411,243500.0
2012-02-24 10:40:00,32.49,32.55,32.47,32.53,278200.0,24.411,24.456,24.3959,24.441,278200.0
2012-02-24 10:45:00,32.53,32.53,32.43,32.44,289000.0,24.441,24.441,24.3659,24.3734,289000.0
2012-02-24 10:50:00,32.44,32.46,32.35,32.38,247800.0,24.3734,24.3884,24.3058,24.3283,247800.0
2012-02-24 10:55:00,32.38,32.41,32.33,32.35,288300.0,24.3283,24.3509,24.2907,24.3058,288300.0
2012-02-24 11:00:00,32.35,32.46,32.34,32.42,329500.0,24.3058,24.3884,24.2983,24.3584,329500.0
2012-02-24 11:05:00,32.42,32.44,32.36,32.4,177200.0,24.3584,24.3734,24.3133,24.3433,177200.0
2012-02-24 11:10:00,32.4,32.47,32.39,32.46,259400.0,24.3433,24.3959,24.3358,24.3884,259400.0
2012-02-24 11:15:00,32.46,32.47,32.41,32.44,210700.0,24.3884,24.3959,24.3509,24.3734,210700.0
2012-02-24 11:20:00,32.44,32.44,32.4,32.41,112600.0,24.3734,24.3734,24.3433,24.3509,112600.0
2012-02-24 11:25:00,32.42,32.43,32.38,32.42,143800.0,24.3584,24.3659,24.3283,24.3584,143800.0
2012-02-24 11:30:00,32.43,32.44,32.38,32.4,145500.0,24.3659,24.3734,24.3283,24.3433,145500.0
2012-02-24 11:35:00,32.4,32.43,32.38,32.43,105600.0,24.3433,24.3659,24.3283,24.3659,105600.0
2012-02-24 11:40:00,32.43,32.44,32.35,32.37,202400.0,24.3659,24.3734,24.3058,24.3208,202400.0
2012-02-24 11:45:00,32.37,32.43,32.36,32.43,199200.0,24.3208,24.3659,24.3133,24.3659,199200.0
2012-02-24 11:50:00,32.43,32.51,32.42,32.51,292800.0,24.3659,24.426,24.3584,24.426,292800.0
2012-02-24 11:55:00,32.51,32.52,32.46,32.48,213800.0,24.426,24.4335,24.3884,24.4034,213800.0
2012-02-24 12:00:00,32.49,32.49,32.41,32.41,115700.0,24.411,24.411,24.3509,24.3509,115700.0
2012-02-24 12:05:00,32.41,32.45,32.41,32.44,121900.0,24.3509,24.3809,24.3509,24.3734,121900.0
2012-02-24 12:10:00,32.44,32.45,32.4,32.41,152700.0,24.3734,24.3809,24.3433,24.3509,152700.0
2012-02-24 12:15:00,32.42,32.42,32.4,32.41,98900.0,24.3584,24.3584,24.3433,24.3509,98900.0
2012-02-24 12:20:00,32.41,32.42,32.37,32.39,245900.0,24.3509,24.3584,24.3208,24.3358,245900.0
2012-02-24 12:25:00,32.38,32.39,32.29,32.3,459700.0,24.3283,24.3358,24.2607,24.2682,459700.0
2012-02-24 12:30:00,32.3,32.3,32.26,32.28,484100.0,24.2682,24.2682,24.2382,24.2532,484100.0
2012-02-24 12:35:00,32.28,32.3,32.28,32.3,57800.0,24.2532,24.2682,24.2532,24.2682,57800.0
2012-02-24 12:40:00,32.3,32.3,32.28,32.3,155000.0,24.2682,24.2682,24.2532,24.2682,155000.0
2012-02-24 12:45:00,32.3,32.3,32.28,32.3,137800.0,24.2682,24.2682,24.2532,24.2682,137800.0
2012-02-24 12:50:00,32.3,32.3,32.26,32.27,486000.0,24.2682,24.2682,24.2382,24.2457,486000.0
2012-02-24 12:55:00,32.27,32.34,32.27,32.34,230800.0,24.2457,24.2983,24.2457,24.2983,230800.0
2012-02-24 13:00:00,32.34,32.4,32.34,32.37,218000.0,24.2983,24.3433,24.2983,24.3208,218000.0
2012-02-24 13:05:00,32.38,32.4,32.36,32.38,217100.0,24.3283,24.3433,24.3133,24.3283,217100.0
2012-02-24 13:10:00,32.39,32.39,32.33,32.35,132200.0,24.3358,24.3358,24.2907,24.3058,132200.0
2012-02-24 13:15:00,32.35,32.35,32.31,32.34,96800.0,24.3058,24.3058,24.2757,24.2983,96800.0
2012-02-24 13:20:00,32.34,32.35,32.3,32.34,94100.0,24.2983,24.3058,24.2682,24.2983,94100.0
2012-02-24 13:25:00,32.32,32.34,32.28,32.28,132000.0,24.2832,24.2983,24.2532,24.2532,132000.0
2012-02-24 13:30:00,32.28,32.31,32.26,32.26,187100.0,24.2532,24.2757,24.2382,24.2382,187100.0
2012-02-24 13:35:00,32.26,32.28,32.21,32.21,304800.0,24.2382,24.2532,24.2006,24.2006,304800.0
2012-02-24 13:40:00,32.22,32.25,32.21,32.22,155400.0,24.2081,24.2306,24.2006,24.2081,155400.0
2012-02-24 13:45:00,32.21,32.26,32.21,32.22,272200.0,24.2006,24.2382,24.2006,24.2081,272200.0
2012-02-24 13:50:00,32.22,32.29,32.21,32.29,208100.0,24.2081,24.2607,24.2006,24.2607,208100.0
2012-02-24 13:55:00,32.29,32.33,32.26,32.31,191000.0,24.2607,24.2907,24.2382,24.2757,191000.0
2012-02-24 14:00:00,32.31,32.36,32.3,32.34,188100.0,24.2757,24.3133,24.2682,24.2983,188100.0
2012-02-24 14:05:00,32.33,32.34,32.26,32.28,143500.0,24.2907,24.2983,24.2382,24.2532,143500.0
2012-02-24 14:10:00,32.29,32.37,32.29,32.35,292500.0,24.2607,24.3208,24.2607,24.3058,292500.0
2012-02-24 14:15:00,32.36,32.37,32.29,32.31,403400.0,24.3133,24.3208,24.2607,24.2757,403400.0
2012-02-24 14:20:00,32.3,32.31,32.26,32.28,281200.0,24.2682,24.2757,24.2382,24.2532,281200.0
2012-02-24 14:25:00,32.28,32.31,32.27,32.27,122500.0,24.2532,24.2757,24.2457,24.2457,122500.0
2012-02-24 14:30:00,32.28,32.28,32.2,32.27,339300.0,24.2532,24.2532,24.1931,24.2457,339300.0
2012-02-24 14:35:00,32.26,32.27,32.23,32.26,170600.0,24.2382,24.2457,24.2156,24.2382,170600.0
2012-02-24 14:40:00,32.26,32.27,32.21,32.26,213300.0,24.2382,24.2457,24.2006,24.2382,213300.0
2012-02-24 14:45:00,32.27,32.32,32.26,32.29,155800.0,24.2457,24.2832,24.2382,24.2607,155800.0
2012-02-24 14:50:00,32.29,32.29,32.23,32.26,316900.0,24.2607,24.2607,24.2156,24.2382,316900.0
2012-02-24 14:55:00,32.27,32.32,32.23,32.31,263900.0,24.2457,24.2832,24.2156,24.2757,263900.0
2012-02-24 15:00:00,32.31,32.34,32.28,32.31,265000.0,24.2757,24.2983,24.2532,24.2757,265000.0
2012-02-24 15:05:00,32.31,32.34,32.3,32.32,142600.0,24.2757,24.2983,24.2682,24.2832,142600.0
2012-02-24 15:10:00,32.32,32.36,32.32,32.36,391200.0,24.2832,24.3133,24.2832,24.3133,391200.0
2012-02-24 15:15:00,32.35,32.4,32.34,32.38,452500.0,24.3058,24.3433,24.2983,24.3283,452500.0
2012-02-24 15:20:00,32.38,32.39,32.34,32.36,271300.0,24.3283,24.3358,24.2983,24.3133,271300.0
2012-02-24 15:25:00,32.36,32.37,32.34,32.36,122900.0,24.3133,24.3208,24.2983,24.3133,122900.0
2012-02-24 15:30:00,32.35,32.37,32.29,32.33,200200.0,24.3058,24.3208,24.2607,24.2907,200200.0
2012-02-24 15:35:00,32.33,32.35,32.32,32.34,130100.0,24.2907,24.3058,24.2832,24.2983,130100.0
2012-02-24 15:40:00,32.34,32.36,32.29,32.35,571000.0,24.2983,24.3133,24.2607,24.3058,571000.0
2012-02-24 15:45:00,32.35,32.37,32.34,32.35,395200.0,24.3058,24.3208,24.2983,24.3058,395200.0
2012-02-24 15:50:00,32.36,32.36,32.32,32.33,373500.0,24.3133,24.3133,24.2832,24.2907,373500.0
2012-02-24 15:55:00,32.33,32.37,32.29,32.36,1266800.0,24.2907,24.3208,24.2607,24.3133,1266800.0
2012-02-27 09:30:00,32.04,32.15,31.93,31.95,1157600.0,24.0729,24.1555,23.9902,24.0052,1157600.0
2012-02-27 09:35:00,31.96,32.16,31.93,32.07,781900.0,24.0128,24.163,23.9902,24.0954,781900.0
2012-02-27 09:40:00,32.04,32.07,31.94,32.02,831800.0,24.0729,24.0954,23.9977,24.0578,831800.0
2012-02-27 09:45:00,32.02,32.08,31.99,31.99,579800.0,24.0578,24.1029,24.0353,24.0353,579800.0
2012-02-27 09:50:00,31.99,32.07,31.99,32.05,576800.0,24.0353,24.0954,24.0353,24.0804,576800.0
2012-02-27 09:55:00,32.06,32.14,32.05,32.05,653600.0,24.0879,24.148,24.0804,24.0804,653600.0
2012-02-27 10:00:00,32.05,32.13,32.05,32.11,531400.0,24.0804,24.1405,24.0804,24.1255,531400.0
2012-02-27 10:05:00,32.11,32.18,32.1,32.15,489200.0,24.1255,24.178,24.1179,24.1555,489200.0
2012-02-27 10:10:00,32.15,32.31,32.14,32.3,936700.0,24.1555,24.2757,24.148,24.2682,936700.0
2012-02-27 10:15:00,32.31,32.38,32.25,32.35,802100.0,24.2757,24.3283,24.2306,24.3058,802100.0
2012-02-27 10:20:00,32.34,32.38,32.32,32.35,486300.0,24.2983,24.3283,24.2832,24.3058,486300.0
2012-02-27 10:25:00,32.36,32.44,32.32,32.37,639200.0,24.3133,24.3734,24.2832,24.3208,639200.0
2012-02-27 10:30:00,32.38,32.45,32.36,32.38,723400.0,24.3283,24.3809,24.3133,24.3283,723400.0
2012-02-27 10:35:00,32.37,32.45,32.37,32.44,407200.0,24.3208,24.3809,24.3208,24.3734,407200.0
2012-02-27 10:40:00,32.44,32.65,32.44,32.58,927300.0,24.3734,24.5312,24.3734,24.4786,927300.0
2012-02-27 10:45:00,32.57,32.65,32.53,32.59,805500.0,24.4711,24.5312,24.441,24.4861,805500.0
2012-02-27 10:50:00,32.59,32.59,32.5,32.51,356400.0,24.4861,24.4861,24.4185,24.426,356400.0
2012-02-27 10:55:00,32.51,32.56,32.49,32.51,547900.0,24.426,24.4636,24.411,24.426,547900.0
2012-02-27 11:00:00,32.52,32.58,32.52,32.55,434300.0,24.4335,24.4786,24.4335,24.456,434300.0
2012-02-27 11:05:00,32.55,32.64,32.55,32.63,632100.0,24.456,24.5237,24.456,24.5161,632100.0
2012-02-27 11:10:00,32.63,32.66,32.6,32.62,516100.0,24.5161,24.5387,24.4936,24.5086,516100.0
2012-02-27 11:15:00,32.62,32.67,32.6,32.65,412400.0,24.5086,24.5462,24.4936,24.5312,412400.0
2012-02-27 11:20:00,32.65,32.8,32.64,32.79,844700.0,24.5312,24.6439,24.5237,24.6364,844700.0
2012-02-27 11:25:00,32.79,32.82,32.65,32.68,585500.0,24.6364,24.6589,24.5312,24.5537,585500.0
2012-02-27 11:30:00,32.68,32.72,32.65,32.66,386700.0,24.5537,24.5838,24.5312,24.5387,386700.0
2012-02-27 11:35:00,32.67,32.7,32.6,32.6,438800.0,24.5462,24.5687,24.4936,24.4936,438800.0
2012-02-27 11:40:00,32.61,32.68,32.61,32.63,260300.0,24.5011,24.5537,24.5011,24.5161,260300.0
2012-02-27 11:45:00,32.63,32.74,32.63,32.73,360400.0,24.5161,24.5988,24.5161,24.5913,360400.0
2012-02-27 11:50:00,32.73,32.76,32.7,32.71,244700.0,24.5913,24.6138,24.5687,24.5763,244700.0
2012-02-27 11:55:00,32.7,32.78,32.69,32.76,246800.0,24.5687,24.6288,24.5612,24.6138,246800.0
2012-02-27 12:00:00,32.77,32.78,32.74,32.78,350900.0,24.6213,24.6288,24.5988,24.6288,350900.0
2012-02-27 12:05:00,32.78,32.8,32.76,32.76,178200.0,24.6288,24.6439,24.6138,24.6138,178200.0
2012-02-27 12:10:00,32.76,32.8,32.76,32.79,190400.0,24.6138,24.6439,24.6138,24.6364,190400.0
2012-02-27 12:15:00,32.8,32.8,32.73,32.75,319300.0,24.6439,24.6439,24.5913,24.6063,319300.0
2012-02-27 12:20:00,32.76,32.77,32.65,32.67,389600.0,24.6138,24.6213,24.5312,24.5462,389600.0
2012-02-27 12:25:00,32.67,32.71,32.66,32.71,215000.0,24.5462,24.5763,24.5387,24.5763,215000.0
2012-02-27 12:30:00,32.71,32.71,32.64,32.66,188200.0,24.5763,24.5763,24.5237,24.5387,188200.0
2012-02-27 12:35:00,32.66,32.74,32.66,32.74,176100.0,24.5387,24.5988,24.5387,24.5988,176100.0
2012-02-27 12:40:00,32.73,32.78,32.73,32.76,168000.0,24.5913,24.6288,24.5913,24.6138,168000.0
2012-02-27 12:45:00,32.76,32.8,32.74,32.8,127400.0,24.6138,24.6439,24.5988,24.6439,127400.0
2012-02-27 12:50:00,32.8,32.9,32.79,32.83,705800.0,24.6439,24.719,24.6364,24.6664,705800.0
2012-02-27 12:55:00,32.83,32.89,32.8,32.88,352200.0,24.6664,24.7115,24.6439,24.704,352200.0
2012-02-27 13:00:00,32.88,32.93,32.82,32.83,556000.0,24.704,24.7415,24.6589,24.6664,556000.0
2012-02-27 13:05:00,32.83,32.9,32.81,32.89,182200.0,24.6664,24.719,24.6514,24.7115,182200.0
2012-02-27 13:10:00,32.88,32.89,32.84,32.84,208500.0,24.704,24.7115,24.6739,24.6739,208500.0
2012-02-27 13:15:00,32.85,32.9,32.84,32.89,180300.0,24.6814,24.719,24.6739,24.7115,180300.0
2012-02-27 13:20:00,32.89,32.9,32.87,32.87,122400.0,24.7115,24.719,24.6965,24.6965,122400.0
2012-02-27 13:25:00,32.88,32.9,32.87,32.9,144300.0,24.704,24.719,24.6965,24.719,144300.0
2012-02-27 13:30:00,32.89,32.91,32.87,32.9,247900.0,24.7115,24.7265,24.6965,24.719,247900.0
2012-02-27 13:35:00,32.9,32.94,32.89,32.93,202400.0,24.719,24.7491,24.7115,24.7415,202400.0
2012-02-27 13:40:00,32.93,32.94,32.89,32.93,146000.0,24.7415,24.7491,24.7115,24.7415,146000.0
2012-02-27 13:45:00,32.93,32.93,32.86,32.87,191900.0,24.7415,24.7415,24.689,24.6965,191900.0
2012-02-27 13:50:00,32.88,32.9,32.82,32.87,312600.0,24.704,24.719,24.6589,24.6965,312600.0
2012-02-27 13:55:00,32.87,32.87,32.84,32.86,206400.0,24.6965,24.6965,24.6739,24.689,206400.0
2012-02-27 14:00:00,32.86,32.89,32.85,32.87,125600.0,24.689,24.7115,24.6814,24.6965,125600.0
2012-02-27 14:05:00,32.88,32.89,32.84,32.84,205500.0,24.704,24.7115,24.6739,24.6739,205500.0
2012-02-27 14:10:00,32.84,32.85,32.81,32.84,379100.0,24.6739,24.6814,24.6514,24.6739,379100.0
2012-02-27 14:15:00,32.83,32.87,32.83,32.85,265000.0,24.6664,24.6965,24.6664,24.6814,265000.0
2012-02-27 14:20:00,32.84,32.86,32.81,32.82,185700.0,24.6739,24.689,24.6514,24.6589,185700.0
2012-02-27 14:25:00,32.81,32.82,32.81,32.81,58700.0,24.6514,24.6589,24.6514,24.6514,58700.0
2012-02-27 14:30:00,32.82,32.82,32.8,32.8,195600.0,24.6589,24.6589,24.6439,24.6439,195600.0
2012-02-27 14:35:00,32.81,32.85,32.8,32.82,149100.0,24.6514,24.6814,24.6439,24.6589,149100.0
2012-02-27 14:40:00,32.82,32.88,32.82,32.87,150000.0,24.6589,24.704,24.6589,24.6965,150000.0
2012-02-27 14:45:00,32.86,32.87,32.82,32.85,238400.0,24.689,24.6965,24.6589,24.6814,238400.0
2012-02-27 14:50:00,32.85,32.87,32.83,32.87,191400.0,24.6814,24.6965,24.6664,24.6965,191400.0
2012-02-27 14:55:00,32.87,32.87,32.84,32.86,199900.0,24.6965,24.6965,24.6739,24.689,199900.0
2012-02-27 15:00:00,32.87,32.94,32.86,32.93,1000600.0,24.6965,24.7491,24.689,24.7415,1000600.0
2012-02-27 15:05:00,32.93,32.95,32.89,32.94,452500.0,24.7415,24.7566,24.7115,24.7491,452500.0
2012-02-27 15:10:00,32.93,32.95,32.87,32.91,321700.0,24.7415,24.7566,24.6965,24.7265,321700.0
2012-02-27 15:15:00,32.91,32.93,32.82,32.87,463000.0,24.7265,24.7415,24.6589,24.6965,463000.0
2012-02-27 15:20:00,32.88,32.9,32.85,32.85,263800.0,24.704,24.719,24.6814,24.6814,263800.0
2012-02-27 15:25:00,32.86,32.92,32.85,32.89,357300.0,24.689,24.734,24.6814,24.7115,357300.0
2012-02-27 15:30:00,32.89,32.95,32.89,32.94,585400.0,24.7115,24.7566,24.7115,24.7491,585400.0
2012-02-27 15:35:00,32.95,32.97,32.93,32.94,484400.0,24.7566,24.7716,24.7415,24.7491,484400.0
2012-02-27 15:40:00,32.94,33.02,32.93,32.94,788400.0,24.7491,24.8092,24.7415,24.7491,788400.0
2012-02-27 15:45:00,32.94,32.96,32.89,32.96,1048700.0,24.7491,24.7641,24.7115,24.7641,1048700.0
2012-02-27 15:50:00,32.95,32.99,32.93,32.98,753600.0,24.7566,24.7866,24.7415,24.7791,753600.0
2012-02-27 15:55:00,32.98,33.03,32.9,32.91,1987200.0,24.7791,24.8167,24.719,24.7265,1987200.0
2012-02-28 09:30:00,32.97,33.1,32.94,33.09,1013000.0,24.7716,24.8693,24.7491,24.8618,1013000.0
2012-02-28 09:35:00,33.09,33.25,33.08,33.2,964400.0,24.8618,24.982,24.8542,24.9444,964400.0
2012-02-28 09:40:00,33.22,33.24,33.05,33.07,1024000.0,24.9594,24.9745,24.8317,24.8467,1024000.0
2012-02-28 09:45:00,33.06,33.25,33.02,33.15,1092700.0,24.8392,24.982,24.8092,24.9068,1092700.0
2012-02-28 09:50:00,33.16,33.25,33.13,33.2,815800.0,24.9144,24.982,24.8918,24.9444,815800.0
2012-02-28 09:55:00,33.19,33.33,33.17,33.32,630600.0,24.9369,25.0421,24.9219,25.0346,630600.0
2012-02-28 10:00:00,33.32,33.48,33.32,33.41,1592100.0,25.0346,25.1548,25.0346,25.1022,1592100.0
2012-02-28 10:05:00,33.41,33.45,33.16,33.17,1201600.0,25.1022,25.1322,24.9144,24.9219,1201600.0
2012-02-28 10:10:00,33.17,33.23,33.09,33.14,835300.0,24.9219,24.9669,24.8618,24.8993,835300.0
2012-02-28 10:15:00,33.14,33.23,33.08,33.21,791900.0,24.8993,24.9669,24.8542,24.9519,791900.0
2012-02-28 10:20:00,33.21,33.23,33.16,33.19,489400.0,24.9519,24.9669,24.9144,24.9369,489400.0
2012-02-28 10:25:00,33.19,33.28,33.18,33.22,421000.0,24.9369,25.0045,24.9294,24.9594,421000.0
2012-02-28 10:30:00,33.2,33.29,33.19,33.25,502200.0,24.9444,25.012,24.9369,24.982,502200.0
2012-02-28 10:35:00,33.26,33.27,33.2,33.24,461500.0,24.9895,24.997,24.9444,24.9745,461500.0
2012-02-28 10:40:00,33.24,33.34,33.22,33.27,408800.0,24.9745,25.0496,24.9594,24.997,408800.0
2012-02-28 10:45:00,33.27,33.3,33.21,33.22,364700.0,24.997,25.0195,24.9519,24.9594,364700.0
2012-02-28 10:50:00,33.23,33.26,33.19,33.24,419900.0,24.9669,24.9895,24.9369,24.9745,419900.0
2012-02-28 10:55:00,33.24,33.32,33.22,33.3,361700.0,24.9745,25.0346,24.9594,25.0195,361700.0
2012-02-28 11:00:00,33.3,33.36,33.29,33.29,649400.0,25.0195,25.0646,25.012,25.012,649400.0
2012-02-28 11:05:00,33.29,33.41,33.29,33.4,609800.0,25.012,25.1022,25.012,25.0947,609800.0
2012-02-28 11:10:00,33.4,33.42,33.33,33.37,358400.0,25.0947,25.1097,25.0421,25.0721,358400.0
2012-02-28 11:15:00,33.37,33.4,33.32,33.35,420100.0,25.0721,25.0947,25.0346,25.0571,420100.0
2012-02-28 11:20:00,33.35,33.39,33.32,33.38,263700.0,25.0571,25.0872,25.0346,25.0797,263700.0
2012-02-28 11:25:00,33.38,33.41,33.33,33.39,442000.0,25.0797,25.1022,25.0421,25.0872,442000.0
2012-02-28 11:30:00,33.4,33.44,33.38,33.41,398800.0,25.0947,25.1247,25.0797,25.1022,398800.0
2012-02-28 11:35:00,33.41,33.47,33.39,33.47,350600.0,25.1022,25.1473,25.0872,25.1473,350600.0
2012-02-28 11:40:00,33.47,33.48,33.44,33.46,437200.0,25.1473,25.1548,25.1247,25.1398,437200.0
2012-02-28 11:45:00,33.46,33.48,33.45,33.45,229400.0,25.1398,25.1548,25.1322,25.1322,229400.0
2012-02-28 11:50:00,33.45,33.48,33.42,33.47,341300.0,25.1322,25.1548,25.1097,25.1473,341300.0
2012-02-28 11:55:00,33.46,33.57,33.46,33.54,691100.0,25.1398,25.2224,25.1398,25.1999,691100.0
2012-02-28 12:00:00,33.54,33.61,33.53,33.61,760000.0,25.1999,25.2525,25.1924,25.2525,760000.0
2012-02-28 12:05:00,33.6,33.61,33.51,33.53,276200.0,25.2449,25.2525,25.1773,25.1924,276200.0
2012-02-28 12:10:00,33.53,33.53,33.44,33.47,494300.0,25.1924,25.1924,25.1247,25.1473,494300.0
2012-02-28 12:15:00,33.48,33.48,33.42,33.44,542600.0,25.1548,25.1548,25.1097,25.1247,542600.0
2012-02-28 12:20:00,33.43,33.45,33.4,33.42,277100.0,25.1172,25.1322,25.0947,25.1097,277100.0
2012-02-28 12:25:00,33.42,33.43,33.37,33.4,228600.0,25.1097,25.1172,25.0721,25.0947,228600.0
2012-02-28 12:30:00,33.4,33.44,33.39,33.41,216600.0,25.0947,25.1247,25.0872,25.1022,216600.0
2012-02-28 12:35:00,33.42,33.43,33.38,33.41,163200.0,25.1097,25.1172,25.0797,25.1022,163200.0
2012-02-28 12:40:00,33.41,33.41,33.39,33.41,145200.0,25.1022,25.1022,25.0872,25.1022,145200.0
2012-02-28 12:45:00,33.4,33.45,33.4,33.43,168900.0,25.0947,25.1322,25.0947,25.1172,168900.0
2012-02-28 12:50:00,33.43,33.45,33.41,33.44,116100.0,25.1172,25.1322,25.1022,25.1247,116100.0
2012-02-28 12:55:00,33.44,33.45,33.41,33.42,131700.0,25.1247,25.1322,25.1022,25.1097,131700.0
2012-02-28 13:00:00,33.41,33.43,33.39,33.4,184600.0,25.1022,25.1172,25.0872,25.0947,184600.0
2012-02-28 13:05:00,33.41,33.44,33.39,33.41,223200.0,25.1022,25.1247,25.0872,25.1022,223200.0
2012-02-28 13:10:00,33.4,33.44,33.4,33.43,115000.0,25.0947,25.1247,25.0947,25.1172,115000.0
2012-02-28 13:15:00,33.43,33.48,33.43,33.44,421900.0,25.1172,25.1548,25.1172,25.1247,421900.0
2012-02-28 13:20:00,33.44,33.47,33.44,33.46,138800.0,25.1247,25.1473,25.1247,25.1398,138800.0
2012-02-28 13:25:00,33.46,33.48,33.45,33.45,145200.0,25.1398,25.1548,25.1322,25.1322,145200.0
2012-02-28 13:30:00,33.46,33.47,33.44,33.45,384600.0,25.1398,25.1473,25.1247,25.1322,384600.0
2012-02-28 13:35:00,33.45,33.46,33.43,33.45,268100.0,25.1322,25.1398,25.1172,25.1322,268100.0
2012-02-28 13:40:00,33.45,33.48,33.44,33.46,359800.0,25.1322,25.1548,25.1247,25.1398,359800.0
2012-02-28 13:45:00,33.46,33.47,33.38,33.39,271700.0,25.1398,25.1473,25.0797,25.0872,271700.0
2012-02-28 13:50:00,33.38,33.43,33.33,33.39,533000.0,25.0797,25.1172,25.0421,25.0872,533000.0
2012-02-28 13:55:00,33.39,33.42,33.35,33.4,277300.0,25.0872,25.1097,25.0571,25.0947,277300.0
2012-02-28 14:00:00,33.4,33.43,33.38,33.38,206000.0,25.0947,25.1172,25.0797,25.0797,206000.0
2012-02-28 14:05:00,33.39,33.41,33.38,33.4,212600.0,25.0872,25.1022,25.0797,25.0947,212600.0
2012-02-28 14:10:00,33.4,33.43,33.36,33.36,262200.0,25.0947,25.1172,25.0646,25.0646,262200.0
2012-02-28 14:15:00,33.36,33.39,33.35,33.35,260000.0,25.0646,25.0872,25.0571,25.0571,260000.0
2012-02-28 14:20:00,33.35,33.37,33.34,33.35,254300.0,25.0571,25.0721,25.0496,25.0571,254300.0
2012-02-28 14:25:00,33.34,33.36,33.33,33.35,477200.0,25.0496,25.0646,25.0421,25.0571,477200.0
2012-02-28 14:30:00,33.34,33.38,33.31,33.37,378900.0,25.0496,25.0797,25.0271,25.0721,378900.0
2012-02-28 14:35:00,33.38,33.38,33.34,33.36,202400.0,25.0797,25.0797,25.0496,25.0646,202400.0
2012-02-28 14:40:00,33.36,33.37,33.33,33.36,299900.0,25.0646,25.0721,25.0421,25.0646,299900.0
2012-02-28 14:45:00,33.35,33.37,33.34,33.36,179300.0,25.0571,25.0721,25.0496,25.0646,179300.0
2012-02-28 14:50:00,33.37,33.4,33.35,33.35,204700.0,25.0721,25.0947,25.0571,25.0571,204700.0
2012-02-28 14:55:00,33.35,33.38,33.33,33.34,183200.0,25.0571,25.0797,25.0421,25.0496,183200.0
2012-02-28 15:00:00,33.35,33.35,33.33,33.34,170600.0,25.0571,25.0571,25.0421,25.0496,170600.0
2012-02-28 15:05:00,33.33,33.37,33.31,33.36,319800.0,25.0421,25.0721,25.0271,25.0646,319800.0
2012-02-28 15:10:00,33.36,33.37,33.33,33.37,407900.0,25.0646,25.0721,25.0421,25.0721,407900.0
2012-02-28 15:15:00,33.37,33.42,33.36,33.37,356900.0,25.0721,25.1097,25.0646,25.0721,356900.0
2012-02-28 15:20:00,33.37,33.42,33.36,33.37,296600.0,25.0721,25.1097,25.0646,25.0721,296600.0
2012-02-28 15:25:00,33.37,33.42,33.37,33.4,247400.0,25.0721,25.1097,25.0721,25.0947,247400.0
2012-02-28 15:30:00,33.4,33.44,33.39,33.39,643800.0,25.0947,25.1247,25.0872,25.0872,643800.0
2012-02-28 15:35:00,33.39,33.42,33.37,33.39,418100.0,25.0872,25.1097,25.0721,25.0872,418100.0
2012-02-28 15:40:00,33.38,33.45,33.36,33.42,578500.0,25.0797,25.1322,25.0646,25.1097,578500.0
2012-02-28 15:45:00,33.43,33.48,33.41,33.44,904000.0,25.1172,25.1548,25.1022,25.1247,904000.0
2012-02-28 15:50:00,33.43,33.49,33.4,33.46,1104900.0,25.1172,25.1623,25.0947,25.1398,1104900.0
2012-02-28 15:55:00,33.47,33.5,33.44,33.47,1767800.0,25.1473,25.1698,25.1247,25.1473,1767800.0
2012-02-29 09:30:00,33.52,33.68,33.5,33.58,928300.0,25.1848,25.3051,25.1698,25.2299,928300.0
2012-02-29 09:35:00,33.58,33.68,33.56,33.66,671100.0,25.2299,25.3051,25.2149,25.29,671100.0
2012-02-29 09:40:00,33.65,33.86,33.64,33.86,792700.0,25.2825,25.4403,25.275,25.4403,792700.0
2012-02-29 09:45:00,33.86,33.9,33.8,33.89,907500.0,25.4403,25.4703,25.3952,25.4628,907500.0
2012-02-29 09:50:00,33.89,33.94,33.84,33.93,913500.0,25.4628,25.5004,25.4253,25.4929,913500.0
2012-02-29 09:55:00,33.93,33.97,33.88,33.97,795600.0,25.4929,25.5229,25.4553,25.5229,795600.0
2012-02-29 10:00:00,33.96,34.0,33.83,33.84,1723200.0,25.5154,25.5455,25.4178,25.4253,1723200.0
2012-02-29 10:05:00,33.84,33.87,33.76,33.84,1002600.0,25.4253,25.4478,25.3652,25.4253,1002600.0
2012-02-29 10:10:00,33.83,33.88,33.81,33.88,398900.0,25.4178,25.4553,25.4027,25.4553,398900.0
2012-02-29 10:15:00,33.87,33.95,33.82,33.82,911000.0,25.4478,25.5079,25.4102,25.4102,911000.0
2012-02-29 10:20:00,33.82,33.85,33.75,33.84,739900.0,25.4102,25.4328,25.3576,25.4253,739900.0
2012-02-29 10:25:00,33.84,33.85,33.72,33.73,494700.0,25.4253,25.4328,25.3351,25.3426,494700.0
2012-02-29 10:30:00,33.74,33.77,33.66,33.69,600100.0,25.3501,25.3727,25.29,25.3126,600100.0
2012-02-29 10:35:00,33.69,33.72,33.63,33.68,498700.0,25.3126,25.3351,25.2675,25.3051,498700.0
2012-02-29 10:40:00,33.67,33.68,33.55,33.63,697700.0,25.2975,25.3051,25.2074,25.2675,697700.0
2012-02-29 10:45:00,33.64,33.64,33.42,33.46,1137800.0,25.275,25.275,25.1097,25.1398,1137800.0
2012-02-29 10:50:00,33.46,33.47,33.26,33.41,1115800.0,25.1398,25.1473,24.9895,25.1022,1115800.0
2012-02-29 10:55:00,33.41,33.55,33.37,33.55,564000.0,25.1022,25.2074,25.0721,25.2074,564000.0
2012-02-29 11:00:00,33.54,33.63,33.5,33.58,799500.0,25.1999,25.2675,25.1698,25.2299,799500.0
2012-02-29 11:05:00,33.58,33.66,33.54,33.65,466300.0,25.2299,25.29,25.1999,25.2825,466300.0
2012-02-29 11:10:00,33.65,33.66,33.52,33.54,306000.0,25.2825,25.29,25.1848,25.1999,306000.0
2012-02-29 11:15:00,33.54,33.59,33.52,33.59,351000.0,25.1999,25.2374,25.1848,25.2374,351000.0
2012-02-29 11:20:00,33.58,33.6,33.37,33.42,848000.0,25.2299,25.2449,25.0721,25.1097,848000.0
2012-02-29 11:25:00,33.42,33.45,33.36,33.37,479200.0,25.1097,25.1322,25.0646,25.0721,479200.0
2012-02-29 11:30:00,33.37,33.46,33.35,33.4,433800.0,25.0721,25.1398,25.0571,25.0947,433800.0
2012-02-29 11:35:00,33.4,33.53,33.38,33.52,528500.0,25.0947,25.1924,25.0797,25.1848,528500.0
2012-02-29 11:40:00,33.53,33.59,33.49,33.52,381900.0,25.1924,25.2374,25.1623,25.1848,381900.0
2012-02-29 11:45:00,33.51,33.64,33.51,33.62,275800.0,25.1773,25.275,25.1773,25.26,275800.0
2012-02-29 11:50:00,33.62,33.64,33.52,33.52,324500.0,25.26,25.275,25.1848,25.1848,324500.0
2012-02-29 11:55:00,33.55,33.57,33.49,33.51,249200.0,25.2074,25.2224,25.1623,25.1773,249200.0
2012-02-29 12:00:00,33.51,33.53,33.46,33.48,195300.0,25.1773,25.1924,25.1398,25.1548,195300.0
2012-02-29 12:05:00,33.49,33.5,33.43,33.48,253100.0,25.1623,25.1698,25.1172,25.1548,253100.0
2012-02-29 12:10:00,33.48,33.56,33.45,33.55,244500.0,25.1548,25.2149,25.1322,25.2074,244500.0
2012-02-29 12:15:00,33.56,33.64,33.55,33.6,344200.0,25.2149,25.275,25.2074,25.2449,344200.0
2012-02-29 12:20:00,33.6,33.68,33.59,33.62,390900.0,25.2449,25.3051,25.2374,25.26,390900.0
2012-02-29 12:25:00,33.63,33.66,33.6,33.63,181100.0,25.2675,25.29,25.2449,25.2675,181100.0
2012-02-29 12:30:00,33.63,33.65,33.59,33.61,213200.0,25.2675,25.2825,25.2374,25.2525,213200.0
2012-02-29 12:35:00,33.61,33.61,33.56,33.57,184800.0,25.2525,25.2525,25.2149,25.2224,184800.0
2012-02-29 12:40:00,33.58,33.58,33.51,33.52,365000.0,25.2299,25.2299,25.1773,25.1848,365000.0
2012-02-29 12:45:00,33.53,33.56,33.5,33.52,225000.0,25.1924,25.2149,25.1698,25.1848,225000.0
2012-02-29 12:50:00,33.51,33.58,33.51,33.56,269700.0,25.1773,25.2299,25.1773,25.2149,269700.0
2012-02-29 12:55:00,33.56,33.57,33.55,33.57,116200.0,25.2149,25.2224,25.2074,25.2224,116200.0
2012-02-29 13:00:00,33.57,33.59,33.48,33.51,429100.0,25.2224,25.2374,25.1548,25.1773,429100.0
2012-02-29 13:05:00,33.52,33.57,33.51,33.55,181700.0,25.1848,25.2224,25.1773,25.2074,181700.0
2012-02-29 13:10:00,33.55,33.56,33.48,33.48,225000.0,25.2074,25.2149,25.1548,25.1548,225000.0
2012-02-29 13:15:00,33.48,33.52,33.46,33.48,249800.0,25.1548,25.1848,25.1398,25.1548,249800.0
2012-02-29 13:20:00,33.48,33.55,33.46,33.55,375200.0,25.1548,25.2074,25.1398,25.2074,375200.0
2012-02-29 13:25:00,33.54,33.56,33.52,33.52,202800.0,25.1999,25.2149,25.1848,25.1848,202800.0
2012-02-29 13:30:00,33.52,33.58,33.52,33.58,305200.0,25.1848,25.2299,25.1848,25.2299,305200.0
2012-02-29 13:35:00,33.57,33.59,33.52,33.54,204300.0,25.2224,25.2374,25.1848,25.1999,204300.0
2012-02-29 13:40:00,33.55,33.6,33.55,33.59,118300.0,25.2074,25.2449,25.2074,25.2374,118300.0
2012-02-29 13:45:00,33.59,33.64,33.58,33.64,266700.0,25.2374,25.275,25.2299,25.275,266700.0
2012-02-29 13:50:00,33.63,33.65,33.61,33.64,179900.0,25.2675,25.2825,25.2525,25.275,179900.0
2012-02-29 13:55:00,33.63,33.68,33.62,33.65,206700.0,25.2675,25.3051,25.26,25.2825,206700.0
2012-02-29 14:00:00,33.65,33.68,33.63,33.68,246800.0,25.2825,25.3051,25.2675,25.3051,246800.0
2012-02-29 14:05:00,33.68,33.69,33.67,33.69,455200.0,25.3051,25.3126,25.2975,25.3126,455200.0
2012-02-29 14:10:00,33.69,33.73,33.66,33.66,408700.0,25.3126,25.3426,25.29,25.29,408700.0
2012-02-29 14:15:00,33.66,33.68,33.6,33.67,279000.0,25.29,25.3051,25.2449,25.2975,279000.0
2012-02-29 14:20:00,33.68,33.69,33.64,33.68,352500.0,25.3051,25.3126,25.275,25.3051,352500.0
2012-02-29 14:25:00,33.68,33.69,33.66,33.69,201500.0,25.3051,25.3126,25.29,25.3126,201500.0
2012-02-29 14:30:00,33.68,33.7,33.62,33.65,479000.0,25.3051,25.3201,25.26,25.2825,479000.0
2012-02-29 14:35:00,33.65,33.65,33.6,33.61,275300.0,25.2825,25.2825,25.2449,25.2525,275300.0
2012-02-29 14:40:00,33.62,33.66,33.6,33.65,203600.0,25.26,25.29,25.2449,25.2825,203600.0
2012-02-29 14:45:00,33.64,33.67,33.6,33.66,198000.0,25.275,25.2975,25.2449,25.29,198000.0
2012-02-29 14:50:00,33.66,33.69,33.65,33.67,201900.0,25.29,25.3126,25.2825,25.2975,201900.0
2012-02-29 14:55:00,33.67,33.71,33.61,33.63,272700.0,25.2975,25.3276,25.2525,25.2675,272700.0
2012-02-29 15:00:00,33.62,33.63,33.52,33.52,416300.0,25.26,25.2675,25.1848,25.1848,416300.0
2012-02-29 15:05:00,33.52,33.57,33.51,33.54,273700.0,25.1848,25.2224,25.1773,25.1999,273700.0
2012-02-29 15:10:00,33.53,33.56,33.52,33.54,210100.0,25.1924,25.2149,25.1848,25.1999,210100.0
2012-02-29 15:15:00,33.55,33.57,33.49,33.56,336700.0,25.2074,25.2224,25.1623,25.2149,336700.0
2012-02-29 15:20:00,33.55,33.56,33.45,33.47,446000.0,25.2074,25.2149,25.1322,25.1473,446000.0
2012-02-29 15:25:00,33.47,33.48,33.44,33.45,464300.0,25.1473,25.1548,25.1247,25.1322,464300.0
2012-02-29 15:30:00,33.45,33.45,33.35,33.41,726300.0,25.1322,25.1322,25.0571,25.1022,726300.0
2012-02-29 15:35:00,33.41,33.41,33.29,33.31,1171900.0,25.1022,25.1022,25.012,25.0271,1171900.0
2012-02-29 15:40:00,33.31,33.33,33.26,33.28,793900.0,25.0271,25.0421,24.9895,25.0045,793900.0
2012-02-29 15:45:00,33.29,33.39,33.26,33.33,1185500.0,25.012,25.0872,24.9895,25.0421,1185500.0
2012-02-29 15:50:00,33.34,33.38,33.31,33.36,1009300.0,25.0496,25.0797,25.0271,25.0646,1009300.0
2012-02-29 15:55:00,33.36,33.37,33.29,33.3,2306900.0,25.0646,25.0721,25.012,25.0195,2306900.0
2012-03-01 09:30:00,33.47,33.79,33.47,33.7,1188500.0,25.1473,25.3877,25.1473,25.3201,1188500.0
2012-03-01 09:35:00,33.7,33.88,33.66,33.8,1377500.0,25.3201,25.4553,25.29,25.3952,1377500.0
2012-03-01 09:40:00,33.8,33.95,33.8,33.84,870700.0,25.3952,25.5079,25.3952,25.4253,870700.0
2012-03-01 09:45:00,33.84,33.88,33.79,33.85,621400.0,25.4253,25.4553,25.3877,25.4328,621400.0
2012-03-01 09:50:00,33.86,33.94,33.85,33.93,662500.0,25.4403,25.5004,25.4328,25.4929,662500.0
2012-03-01 09:55:00,33.93,33.98,33.91,33.92,705900.0,25.4929,25.5305,25.4779,25.4854,705900.0
2012-03-01 10:00:00,33.92,33.93,33.72,33.78,1749700.0,25.4854,25.4929,25.3351,25.3802,1749700.0
2012-03-01 10:05:00,33.77,33.95,33.73,33.94,1045500.0,25.3727,25.5079,25.3426,25.5004,1045500.0
2012-03-01 10:10:00,33.95,34.0,33.94,33.97,1929200.0,25.5079,25.5455,25.5004,25.5229,1929200.0
2012-03-01 10:15:00,33.97,34.05,33.93,33.93,1312300.0,25.5229,25.583,25.4929,25.4929,1312300.0
2012-03-01 10:20:00,33.93,34.02,33.93,33.97,761000.0,25.4929,25.5605,25.4929,25.5229,761000.0
2012-03-01 10:25:00,33.97,33.98,33.88,33.89,570200.0,25.5229,25.5305,25.4553,25.4628,570200.0
2012-03-01 10:30:00,33.89,33.89,33.81,33.83,427300.0,25.4628,25.4628,25.4027,25.4178,427300.0
2012-03-01 10:35:00,33.83,33.86,33.79,33.86,437900.0,25.4178,25.4403,25.3877,25.4403,437900.0
2012-03-01 10:40:00,33.86,33.88,33.79,33.84,368100.0,25.4403,25.4553,25.3877,25.4253,368100.0
2012-03-01 10:45:00,33.85,33.88,33.81,33.84,304800.0,25.4328,25.4553,25.4027,25.4253,304800.0
2012-03-01 10:50:00,33.84,33.85,33.76,33.82,416300.0,25.4253,25.4328,25.3652,25.4102,416300.0
2012-03-01 10:55:00,33.82,33.91,33.81,33.89,352900.0,25.4102,25.4779,25.4027,25.4628,352900.0
2012-03-01 11:00:00,33.89,33.9,33.83,33.88,275700.0,25.4628,25.4703,25.4178,25.4553,275700.0
2012-03-01 11:05:00,33.88,33.94,33.85,33.92,574900.0,25.4553,25.5004,25.4328,25.4854,574900.0
2012-03-01 11:10:00,33.92,33.95,33.87,33.88,243900.0,25.4854,25.5079,25.4478,25.4553,243900.0
2012-03-01 11:15:00,33.89,33.99,33.88,33.95,501700.0,25.4628,25.538,25.4553,25.5079,501700.0
2012-03-01 11:20:00,33.95,33.98,33.91,33.95,235300.0,25.5079,25.5305,25.4779,25.5079,235300.0
2012-03-01 11:25:00,33.95,34.0,33.93,34.0,935100.0,25.5079,25.5455,25.4929,25.5455,935100.0
2012-03-01 11:30:00,34.0,34.0,33.93,33.95,666200.0,25.5455,25.5455,25.4929,25.5079,666200.0
2012-03-01 11:35:00,33.96,33.99,33.94,33.96,202700.0,25.5154,25.538,25.5004,25.5154,202700.0
2012-03-01 11:40:00,33.96,34.04,33.89,34.03,478800.0,25.5154,25.5755,25.4628,25.568,478800.0
2012-03-01 11:45:00,34.04,34.08,34.01,34.03,499300.0,25.5755,25.6056,25.553,25.568,499300.0
2012-03-01 11:50:00,34.02,34.04,33.96,34.02,363100.0,25.5605,25.5755,25.5154,25.5605,363100.0
2012-03-01 11:55:00,34.02,34.14,34.02,34.1,804400.0,25.5605,25.6507,25.5605,25.6206,804400.0
2012-03-01 12:00:00,34.09,34.17,34.08,34.16,734600.0,25.6131,25.6732,25.6056,25.6657,734600.0
2012-03-01 12:05:00,34.16,34.22,34.15,34.22,668400.0,25.6657,25.7108,25.6582,25.7108,668400.0
2012-03-01 12:10:00,34.2,34.25,34.19,34.23,709100.0,25.6957,25.7333,25.6882,25.7183,709100.0
2012-03-01 12:15:00,34.23,34.25,34.18,34.24,401600.0,25.7183,25.7333,25.6807,25.7258,401600.0
2012-03-01 12:20:00,34.23,34.27,34.16,34.23,463500.0,25.7183,25.7483,25.6657,25.7183,463500.0
2012-03-01 12:25:00,34.23,34.25,34.18,34.24,251900.0,25.7183,25.7333,25.6807,25.7258,251900.0
2012-03-01 12:30:00,34.25,34.29,34.23,34.29,419300.0,25.7333,25.7634,25.7183,25.7634,419300.0
2012-03-01 12:35:00,34.28,34.29,34.25,34.26,302900.0,25.7559,25.7634,25.7333,25.7408,302900.0
2012-03-01 12:40:00,34.26,34.26,34.18,34.18,214900.0,25.7408,25.7408,25.6807,25.6807,214900.0
2012-03-01 12:45:00,34.18,34.21,34.17,34.21,255000.0,25.6807,25.7033,25.6732,25.7033,255000.0
2012-03-01 12:50:00,34.21,34.21,34.1,34.16,960500.0,25.7033,25.7033,25.6206,25.6657,960500.0
2012-03-01 12:55:00,34.16,34.16,34.13,34.15,363400.0,25.6657,25.6657,25.6432,25.6582,363400.0
2012-03-01 13:00:00,34.15,34.19,34.14,34.17,243500.0,25.6582,25.6882,25.6507,25.6732,243500.0
2012-03-01 13:05:00,34.16,34.19,34.14,34.19,299000.0,25.6657,25.6882,25.6507,25.6882,299000.0
2012-03-01 13:10:00,34.18,34.24,34.17,34.19,208800.0,25.6807,25.7258,25.6732,25.6882,208800.0
2012-03-01 13:15:00,34.19,34.25,34.18,34.25,127200.0,25.6882,25.7333,25.6807,25.7333,127200.0
2012-03-01 13:20:00,34.25,34.29,34.23,34.28,374100.0,25.7333,25.7634,25.7183,25.7559,374100.0
2012-03-01 13:25:00,34.27,34.28,34.24,34.26,302800.0,25.7483,25.7559,25.7258,25.7408,302800.0
2012-03-01 13:30:00,34.26,34.29,34.24,34.28,370700.0,25.7408,25.7634,25.7258,25.7559,370700.0
2012-03-01 13:35:00,34.29,34.32,34.26,34.3,727800.0,25.7634,25.7859,25.7408,25.7709,727800.0
2012-03-01 13:40:00,34.29,34.34,34.29,34.32,828200.0,25.7634,25.8009,25.7634,25.7859,828200.0
2012-03-01 13:45:00,34.32,34.35,34.31,34.34,603800.0,25.7859,25.8084,25.7784,25.8009,603800.0
2012-03-01 13:50:00,34.34,34.36,34.3,34.35,296400.0,25.8009,25.816,25.7709,25.8084,296400.0
2012-03-01 13:55:00,34.35,34.41,34.35,34.38,644400.0,25.8084,25.8535,25.8084,25.831,644400.0
2012-03-01 14:00:00,34.39,34.41,34.36,34.41,396800.0,25.8385,25.8535,25.816,25.8535,396800.0
2012-03-01 14:05:00,34.41,34.45,34.4,34.42,587000.0,25.8535,25.8836,25.846,25.861,587000.0
2012-03-01 14:10:00,34.42,34.44,34.36,34.41,492600.0,25.861,25.8761,25.816,25.8535,492600.0
2012-03-01 14:15:00,34.41,34.43,34.33,34.33,524800.0,25.8535,25.8686,25.7934,25.7934,524800.0
2012-03-01 14:20:00,34.34,34.37,34.22,34.25,474700.0,25.8009,25.8235,25.7108,25.7333,474700.0
2012-03-01 14:25:00,34.25,34.29,34.19,34.2,607400.0,25.7333,25.7634,25.6882,25.6957,607400.0
2012-03-01 14:30:00,34.2,34.25,34.19,34.22,311700.0,25.6957,25.7333,25.6882,25.7108,311700.0
2012-03-01 14:35:00,34.23,34.24,34.17,34.21,281700.0,25.7183,25.7258,25.6732,25.7033,281700.0
2012-03-01 14:40:00,34.2,34.23,34.19,34.21,345700.0,25.6957,25.7183,25.6882,25.7033,345700.0
2012-03-01 14:45:00,34.21,34.26,34.2,34.26,253600.0,25.7033,25.7408,25.6957,25.7408,253600.0
2012-03-01 14:50:00,34.26,34.28,34.17,34.19,312900.0,25.7408,25.7559,25.6732,25.6882,312900.0
2012-03-01 14:55:00,34.19,34.24,34.19,34.23,164400.0,25.6882,25.7258,25.6882,25.7183,164400.0
2012-03-01 15:00:00,34.24,34.27,34.15,34.16,423900.0,25.7258,25.7483,25.6582,25.6657,423900.0
2012-03-01 15:05:00,34.16,34.17,34.06,34.09,375900.0,25.6657,25.6732,25.5906,25.6131,375900.0
2012-03-01 15:10:00,34.09,34.16,34.06,34.1,435000.0,25.6131,25.6657,25.5906,25.6206,435000.0
2012-03-01 15:15:00,34.1,34.1,33.93,33.96,882200.0,25.6206,25.6206,25.4929,25.5154,882200.0
2012-03-01 15:20:00,33.97,34.05,33.92,33.94,1089900.0,25.5229,25.583,25.4854,25.5004,1089900.0
2012-03-01 15:25:00,33.94,34.05,33.93,34.04,360400.0,25.5004,25.583,25.4929,25.5755,360400.0
2012-03-01 15:30:00,34.04,34.04,33.93,33.98,480300.0,25.5755,25.5755,25.4929,25.5305,480300.0
2012-03-01 15:35:00,33.99,34.01,33.91,33.96,617800.0,25.538,25.553,25.4779,25.5154,617800.0
2012-03-01 15:40:00,33.97,34.02,33.94,33.99,789100.0,25.5229,25.5605,25.5004,25.538,789100.0
2012-03-01 15:45:00,34.0,34.1,34.0,34.1,689400.0,25.5455,25.6206,25.5455,25.6206,689400.0
2012-03-01 15:50:00,34.09,34.17,34.09,34.16,939100.0,25.6131,25.6732,25.6131,25.6657,939100.0
2012-03-01 15:55:00,34.16,34.18,34.09,34.14,1641700.0,25.6657,25.6807,25.6131,25.6507,1641700.0
2012-03-02 09:30:00,34.26,34.45,34.13,34.4,1374200.0,25.7408,25.8836,25.6432,25.846,1374200.0
2012-03-02 09:35:00,34.38,34.46,34.28,34.43,1071700.0,25.831,25.8911,25.7559,25.8686,1071700.0
2012-03-02 09:40:00,34.43,34.45,34.32,34.42,768200.0,25.8686,25.8836,25.7859,25.861,768200.0
2012-03-02 09:45:00,34.42,34.47,34.32,34.33,832000.0,25.861,25.8986,25.7859,25.7934,832000.0
2012-03-02 09:50:00,34.33,34.36,34.16,34.32,909600.0,25.7934,25.816,25.6657,25.7859,909600.0
2012-03-02 09:55:00,34.32,34.34,34.18,34.25,424300.0,25.7859,25.8009,25.6807,25.7333,424300.0
2012-03-02 10:00:00,34.24,34.3,34.17,34.17,552600.0,25.7258,25.7709,25.6732,25.6732,552600.0
2012-03-02 10:05:00,34.17,34.23,34.16,34.23,396000.0,25.6732,25.7183,25.6657,25.7183,396000.0
2012-03-02 10:10:00,34.22,34.42,34.22,34.41,767500.0,25.7108,25.861,25.7108,25.8535,767500.0
2012-03-02 10:15:00,34.4,34.47,34.37,34.45,688900.0,25.846,25.8986,25.8235,25.8836,688900.0
2012-03-02 10:20:00,34.44,34.48,34.43,34.43,499800.0,25.8761,25.9061,25.8686,25.8686,499800.0
2012-03-02 10:25:00,34.43,34.48,34.41,34.42,324400.0,25.8686,25.9061,25.8535,25.861,324400.0
2012-03-02 10:30:00,34.43,34.45,34.3,34.32,379000.0,25.8686,25.8836,25.7709,25.7859,379000.0
2012-03-02 10:35:00,34.32,34.38,34.27,34.28,364100.0,25.7859,25.831,25.7483,25.7559,364100.0
2012-03-02 10:40:00,34.28,34.38,34.27,34.36,368900.0,25.7559,25.831,25.7483,25.816,368900.0
2012-03-02 10:45:00,34.36,34.4,34.3,34.31,711200.0,25.816,25.846,25.7709,25.7784,711200.0
2012-03-02 10:50:00,34.31,34.43,34.31,34.4,295300.0,25.7784,25.8686,25.7784,25.846,295300.0
2012-03-02 10:55:00,34.41,34.43,34.32,34.34,317100.0,25.8535,25.8686,25.7859,25.8009,317100.0
2012-03-02 11:00:00,34.34,34.38,34.3,34.33,325100.0,25.8009,25.831,25.7709,25.7934,325100.0
2012-03-02 11:05:00,34.32,34.35,34.29,34.34,450300.0,25.7859,25.8084,25.7634,25.8009,450300.0
2012-03-02 11:10:00,34.34,34.35,34.3,34.3,206000.0,25.8009,25.8084,25.7709,25.7709,206000.0
2012-03-02 11:15:00,34.31,34.35,34.27,34.34,336700.0,25.7784,25.8084,25.7483,25.8009,336700.0
2012-03-02 11:20:00,34.34,34.39,34.32,34.34,305800.0,25.8009,25.8385,25.7859,25.8009,305800.0
2012-03-02 11:25:00,34.34,34.34,34.28,34.3,214300.0,25.8009,25.8009,25.7559,25.7709,214300.0
2012-03-02 11:30:00,34.3,34.33,34.29,34.3,190800.0,25.7709,25.7934,25.7634,25.7709,190800.0
2012-03-02 11:35:00,34.31,34.35,34.28,34.31,213100.0,25.7784,25.8084,25.7559,25.7784,213100.0
2012-03-02 11:40:00,34.31,34.31,34.21,34.27,565300.0,25.7784,25.7784,25.7033,25.7483,565300.0
2012-03-02 11:45:00,34.26,34.27,34.18,34.23,485400.0,25.7408,25.7483,25.6807,25.7183,485400.0
2012-03-02 11:50:00,34.23,34.23,34.16,34.2,235600.0,25.7183,25.7183,25.6657,25.6957,235600.0
2012-03-02 11:55:00,34.21,34.25,34.19,34.22,315400.0,25.7033,25.7333,25.6882,25.7108,315400.0
2012-03-02 12:00:00,34.22,34.23,34.17,34.22,314800.0,25.7108,25.7183,25.6732,25.7108,314800.0
2012-03-02 12:05:00,34.22,34.24,34.12,34.19,407700.0,25.7108,25.7258,25.6356,25.6882,407700.0
2012-03-02 12:10:00,34.18,34.19,34.13,34.18,235800.0,25.6807,25.6882,25.6432,25.6807,235800.0
2012-03-02 12:15:00,34.18,34.19,34.11,34.16,247500.0,25.6807,25.6882,25.6281,25.6657,247500.0
2012-03-02 12:20:00,34.16,34.18,34.1,34.14,293100.0,25.6657,25.6807,25.6206,25.6507,293100.0
2012-03-02 12:25:00,34.14,34.19,34.12,34.18,351900.0,25.6507,25.6882,25.6356,25.6807,351900.0
2012-03-02 12:30:00,34.18,34.28,34.18,34.24,607900.0,25.6807,25.7559,25.6807,25.7258,607900.0
2012-03-02 12:35:00,34.24,34.28,34.21,34.27,134800.0,25.7258,25.7559,25.7033,25.7483,134800.0
2012-03-02 12:40:00,34.28,34.28,34.25,34.26,104200.0,25.7559,25.7559,25.7333,25.7408,104200.0
2012-03-02 12:45:00,34.26,34.27,34.22,34.27,146300.0,25.7408,25.7483,25.7108,25.7483,146300.0
2012-03-02 12:50:00,34.27,34.29,34.23,34.24,154700.0,25.7483,25.7634,25.7183,25.7258,154700.0
2012-03-02 12:55:00,34.24,34.26,34.21,34.22,168100.0,25.7258,25.7408,25.7033,25.7108,168100.0
2012-03-02 13:00:00,34.21,34.27,34.2,34.25,291900.0,25.7033,25.7483,25.6957,25.7333,291900.0
2012-03-02 13:05:00,34.25,34.25,34.17,34.19,280600.0,25.7333,25.7333,25.6732,25.6882,280600.0
2012-03-02 13:10:00,34.19,34.19,34.11,34.14,207000.0,25.6882,25.6882,25.6281,25.6507,207000.0
2012-03-02 13:15:00,34.15,34.18,34.11,34.13,251800.0,25.6582,25.6807,25.6281,25.6432,251800.0
2012-03-02 13:20:00,34.13,34.13,34.08,34.1,233600.0,25.6432,25.6432,25.6056,25.6206,233600.0
2012-03-02 13:25:00,34.11,34.17,34.08,34.14,197200.0,25.6281,25.6732,25.6056,25.6507,197200.0
2012-03-02 13:30:00,34.13,34.22,34.13,34.18,169100.0,25.6432,25.7108,25.6432,25.6807,169100.0
2012-03-02 13:35:00,34.18,34.2,34.16,34.18,74300.0,25.6807,25.6957,25.6657,25.6807,74300.0
2012-03-02 13:40:00,34.18,34.22,34.17,34.2,201000.0,25.6807,25.7108,25.6732,25.6957,201000.0
2012-03-02 13:45:00,34.2,34.2,34.15,34.18,118000.0,25.6957,25.6957,25.6582,25.6807,118000.0
2012-03-02 13:50:00,34.18,34.23,34.16,34.22,147800.0,25.6807,25.7183,25.6657,25.7108,147800.0
2012-03-02 13:55:00,34.22,34.25,34.18,34.25,179700.0,25.7108,25.7333,25.6807,25.7333,179700.0
2012-03-02 14:00:00,34.24,34.25,34.22,34.23,153700.0,25.7258,25.7333,25.7108,25.7183,153700.0
2012-03-02 14:05:00,34.24,34.25,34.18,34.21,895700.0,25.7258,25.7333,25.6807,25.7033,895700.0
2012-03-02 14:10:00,34.22,34.22,34.15,34.15,1718800.0,25.7108,25.7108,25.6582,25.6582,1718800.0
2012-03-02 14:15:00,34.15,34.21,34.15,34.2,232400.0,25.6582,25.7033,25.6582,25.6957,232400.0
2012-03-02 14:20:00,34.2,34.21,34.16,34.2,150600.0,25.6957,25.7033,25.6657,25.6957,150600.0
2012-03-02 14:25:00,34.21,34.23,34.17,34.18,138000.0,25.7033,25.7183,25.6732,25.6807,138000.0
2012-03-02 14:30:00,34.18,34.21,34.16,34.16,93000.0,25.6807,25.7033,25.6657,25.6657,93000.0
2012-03-02 14:35:00,34.16,34.21,34.16,34.19,170700.0,25.6657,25.7033,25.6657,25.6882,170700.0
2012-03-02 14:40:00,34.19,34.19,34.16,34.19,97000.0,25.6882,25.6882,25.6657,25.6882,97000.0
2012-03-02 14:45:00,34.19,34.22,34.18,34.2,87300.0,25.6882,25.7108,25.6807,25.6957,87300.0
2012-03-02 14:50:00,34.2,34.22,34.18,34.2,105000.0,25.6957,25.7108,25.6807,25.6957,105000.0
2012-03-02 14:55:00,34.2,34.22,34.19,34.22,127900.0,25.6957,25.7108,25.6882,25.7108,127900.0
2012-03-02 15:00:00,34.22,34.25,34.2,34.21,218400.0,25.7108,25.7333,25.6957,25.7033,218400.0
2012-03-02 15:05:00,34.21,34.22,34.15,34.18,282000.0,25.7033,25.7108,25.6582,25.6807,282000.0
2012-03-02 15:10:00,34.19,34.2,34.17,34.17,92200.0,25.6882,25.6957,25.6732,25.6732,92200.0
2012-03-02 15:15:00,34.18,34.18,34.12,34.12,217000.0,25.6807,25.6807,25.6356,25.6356,217000.0
2012-03-02 15:20:00,34.12,34.13,34.08,34.12,292800.0,25.6356,25.6432,25.6056,25.6356,292800.0
2012-03-02 15:25:00,34.13,34.2,34.12,34.2,336800.0,25.6432,25.6957,25.6356,25.6957,336800.0
2012-03-02 15:30:00,34.2,34.26,34.19,34.25,496200.0,25.6957,25.7408,25.6882,25.7333,496200.0
2012-03-02 15:35:00,34.25,34.26,34.16,34.16,309800.0,25.7333,25.7408,25.6657,25.6657,309800.0
2012-03-02 15:40:00,34.16,34.22,34.15,34.15,418900.0,25.6657,25.7108,25.6582,25.6582,418900.0
2012-03-02 15:45:00,34.16,34.19,34.15,34.19,831200.0,25.6657,25.6882,25.6582,25.6882,831200.0
2012-03-02 15:50:00,34.19,34.19,34.12,34.14,850100.0,25.6882,25.6882,25.6356,25.6507,850100.0
2012-03-02 15:55:00,34.15,34.15,34.08,34.1,1480900.0,25.6582,25.6582,25.6056,25.6206,1480900.0
2012-03-05 09:30:00,33.93,34.0,33.86,33.92,583700.0,25.4929,25.5455,25.4403,25.4854,583700.0
2012-03-05 09:35:00,33.91,33.95,33.86,33.93,420300.0,25.4779,25.5079,25.4403,25.4929,420300.0
2012-03-05 09:40:00,33.93,33.94,33.78,33.78,652900.0,25.4929,25.5004,25.3802,25.3802,652900.0
2012-03-05 09:45:00,33.78,33.8,33.7,33.74,608100.0,25.3802,25.3952,25.3201,25.3501,608100.0
2012-03-05 09:50:00,33.75,33.86,33.74,33.8,498700.0,25.3576,25.4403,25.3501,25.3952,498700.0
2012-03-05 09:55:00,33.8,33.83,33.77,33.81,384200.0,25.3952,25.4178,25.3727,25.4027,384200.0
2012-03-05 10:00:00,33.8,33.9,33.78,33.9,825100.0,25.3952,25.4703,25.3802,25.4703,825100.0
2012-03-05 10:05:00,33.91,33.95,33.87,33.88,369500.0,25.4779,25.5079,25.4478,25.4553,369500.0
2012-03-05 10:10:00,33.88,33.89,33.82,33.84,318500.0,25.4553,25.4628,25.4102,25.4253,318500.0
2012-03-05 10:15:00,33.84,33.91,33.8,33.81,512000.0,25.4253,25.4779,25.3952,25.4027,512000.0
2012-03-05 10:20:00,33.81,33.83,33.59,33.6,1054600.0,25.4027,25.4178,25.2374,25.2449,1054600.0
2012-03-05 10:25:00,33.6,33.64,33.56,33.61,439400.0,25.2449,25.275,25.2149,25.2525,439400.0
2012-03-05 10:30:00,33.61,33.71,33.58,33.69,462000.0,25.2525,25.3276,25.2299,25.3126,462000.0
2012-03-05 10:35:00,33.69,33.7,33.64,33.65,242700.0,25.3126,25.3201,25.275,25.2825,242700.0
2012-03-05 10:40:00,33.65,33.68,33.61,33.61,345000.0,25.2825,25.3051,25.2525,25.2525,345000.0
2012-03-05 10:45:00,33.61,33.68,33.58,33.68,319400.0,25.2525,25.3051,25.2299,25.3051,319400.0
2012-03-05 10:50:00,33.67,33.68,33.62,33.64,195400.0,25.2975,25.3051,25.26,25.275,195400.0
2012-03-05 10:55:00,33.64,33.68,33.6,33.65,433400.0,25.275,25.3051,25.2449,25.2825,433400.0
2012-03-05 11:00:00,33.65,33.66,33.56,33.58,249100.0,25.2825,25.29,25.2149,25.2299,249100.0
2012-03-05 11:05:00,33.58,33.68,33.58,33.66,264500.0,25.2299,25.3051,25.2299,25.29,264500.0
2012-03-05 11:10:00,33.66,33.69,33.64,33.65,363000.0,25.29,25.3126,25.275,25.2825,363000.0
2012-03-05 11:15:00,33.65,33.67,33.6,33.65,408600.0,25.2825,25.2975,25.2449,25.2825,408600.0
2012-03-05 11:20:00,33.65,33.68,33.64,33.65,199500.0,25.2825,25.3051,25.275,25.2825,199500.0
2012-03-05 11:25:00,33.66,33.67,33.63,33.66,142100.0,25.29,25.2975,25.2675,25.29,142100.0
2012-03-05 11:30:00,33.66,33.66,33.62,33.65,207100.0,25.29,25.29,25.26,25.2825,207100.0
2012-03-05 11:35:00,33.64,33.67,33.6,33.6,443600.0,25.275,25.2975,25.2449,25.2449,443600.0
2012-03-05 11:40:00,33.6,33.63,33.58,33.61,457800.0,25.2449,25.2675,25.2299,25.2525,457800.0
2012-03-05 11:45:00,33.62,33.63,33.55,33.57,656800.0,25.26,25.2675,25.2074,25.2224,656800.0
2012-03-05 11:50:00,33.57,33.59,33.52,33.55,537000.0,25.2224,25.2374,25.1848,25.2074,537000.0
2012-03-05 11:55:00,33.55,33.56,33.46,33.47,692600.0,25.2074,25.2149,25.1398,25.1473,692600.0
2012-03-05 12:00:00,33.47,33.5,33.41,33.5,447900.0,25.1473,25.1698,25.1022,25.1698,447900.0
2012-03-05 12:05:00,33.49,33.56,33.49,33.54,213000.0,25.1623,25.2149,25.1623,25.1999,213000.0
2012-03-05 12:10:00,33.53,33.59,33.53,33.56,289500.0,25.1924,25.2374,25.1924,25.2149,289500.0
2012-03-05 12:15:00,33.56,33.56,33.49,33.5,247400.0,25.2149,25.2149,25.1623,25.1698,247400.0
2012-03-05 12:20:00,33.5,33.53,33.48,33.5,208400.0,25.1698,25.1924,25.1548,25.1698,208400.0
2012-03-05 12:25:00,33.5,33.54,33.49,33.52,97500.0,25.1698,25.1999,25.1623,25.1848,97500.0
2012-03-05 12:30:00,33.52,33.53,33.5,33.52,72600.0,25.1848,25.1924,25.1698,25.1848,72600.0
2012-03-05 12:35:00,33.52,33.52,33.49,33.5,123600.0,25.1848,25.1848,25.1623,25.1698,123600.0
2012-03-05 12:40:00,33.5,33.57,33.5,33.53,277100.0,25.1698,25.2224,25.1698,25.1924,277100.0
2012-03-05 12:45:00,33.52,33.57,33.52,33.55,142000.0,25.1848,25.2224,25.1848,25.2074,142000.0
2012-03-05 12:50:00,33.55,33.55,33.46,33.46,190400.0,25.2074,25.2074,25.1398,25.1398,190400.0
2012-03-05 12:55:00,33.46,33.48,33.44,33.48,111800.0,25.1398,25.1548,25.1247,25.1548,111800.0
2012-03-05 13:00:00,33.48,33.51,33.42,33.47,356100.0,25.1548,25.1773,25.1097,25.1473,356100.0
2012-03-05 13:05:00,33.47,33.53,33.47,33.5,188000.0,25.1473,25.1924,25.1473,25.1698,188000.0
2012-03-05 13:10:00,33.51,33.54,33.5,33.54,174500.0,25.1773,25.1999,25.1698,25.1999,174500.0
2012-03-05 13:15:00,33.53,33.61,33.53,33.59,428700.0,25.1924,25.2525,25.1924,25.2374,428700.0
2012-03-05 13:20:00,33.59,33.6,33.55,33.57,152400.0,25.2374,25.2449,25.2074,25.2224,152400.0
2012-03-05 13:25:00,33.58,33.61,33.56,33.6,229800.0,25.2299,25.2525,25.2149,25.2449,229800.0
2012-03-05 13:30:00,33.59,33.61,33.56,33.61,217900.0,25.2374,25.2525,25.2149,25.2525,217900.0
2012-03-05 13:35:00,33.61,33.61,33.56,33.57,254200.0,25.2525,25.2525,25.2149,25.2224,254200.0
2012-03-05 13:40:00,33.58,33.59,33.56,33.58,98000.0,25.2299,25.2374,25.2149,25.2299,98000.0
2012-03-05 13:45:00,33.57,33.58,33.56,33.56,97400.0,25.2224,25.2299,25.2149,25.2149,97400.0
2012-03-05 13:50:00,33.56,33.58,33.48,33.48,399300.0,25.2149,25.2299,25.1548,25.1548,399300.0
2012-03-05 13:55:00,33.48,33.52,33.46,33.47,208300.0,25.1548,25.1848,25.1398,25.1473,208300.0
2012-03-05 14:00:00,33.47,33.52,33.47,33.51,94500.0,25.1473,25.1848,25.1473,25.1773,94500.0
2012-03-05 14:05:00,33.5,33.53,33.49,33.53,78100.0,25.1698,25.1924,25.1623,25.1924,78100.0
2012-03-05 14:10:00,33.52,33.55,33.49,33.52,151500.0,25.1848,25.2074,25.1623,25.1848,151500.0
2012-03-05 14:15:00,33.53,33.54,33.51,33.52,92700.0,25.1924,25.1999,25.1773,25.1848,92700.0
2012-03-05 14:20:00,33.52,33.55,33.5,33.54,128900.0,25.1848,25.2074,25.1698,25.1999,128900.0
2012-03-05 14:25:00,33.54,33.6,33.51,33.59,398800.0,25.1999,25.2449,25.1773,25.2374,398800.0
2012-03-05 14:30:00,33.59,33.6,33.5,33.54,343000.0,25.2374,25.2449,25.1698,25.1999,343000.0
2012-03-05 14:35:00,33.53,33.57,33.52,33.57,125900.0,25.1924,25.2224,25.1848,25.2224,125900.0
2012-03-05 14:40:00,33.56,33.57,33.52,33.53,121100.0,25.2149,25.2224,25.1848,25.1924,121100.0
2012-03-05 14:45:00,33.53,33.56,33.52,33.54,138700.0,25.1924,25.2149,25.1848,25.1999,138700.0
2012-03-05 14:50:00,33.53,33.55,33.52,33.55,101700.0,25.1924,25.2074,25.1848,25.2074,101700.0
2012-03-05 14:55:00,33.55,33.67,33.54,33.63,565300.0,25.2074,25.2975,25.1999,25.2675,565300.0
2012-03-05 15:00:00,33.62,33.66,33.6,33.66,252100.0,25.26,25.29,25.2449,25.29,252100.0
2012-03-05 15:05:00,33.66,33.66,33.6,33.64,189100.0,25.29,25.29,25.2449,25.275,189100.0
2012-03-05 15:10:00,33.64,33.64,33.61,33.61,91000.0,25.275,25.275,25.2525,25.2525,91000.0
2012-03-05 15:15:00,33.61,33.63,33.58,33.62,177400.0,25.2525,25.2675,25.2299,25.26,177400.0
2012-03-05 15:20:00,33.62,33.65,33.61,33.62,196500.0,25.26,25.2825,25.2525,25.26,196500.0
2012-03-05 15:25:00,33.61,33.63,33.56,33.59,216500.0,25.2525,25.2675,25.2149,25.2374,216500.0
2012-03-05 15:30:00,33.59,33.61,33.56,33.6,217800.0,25.2374,25.2525,25.2149,25.2449,217800.0
2012-03-05 15:35:00,33.6,33.64,33.59,33.63,432000.0,25.2449,25.275,25.2374,25.2675,432000.0
2012-03-05 15:40:00,33.63,33.64,33.55,33.56,605100.0,25.2675,25.275,25.2074,25.2149,605100.0
2012-03-05 15:45:00,33.55,33.61,33.54,33.6,944200.0,25.2074,25.2525,25.1999,25.2449,944200.0
2012-03-05 15:50:00,33.59,33.65,33.54,33.63,1187000.0,25.2374,25.2825,25.1999,25.2675,1187000.0
2012-03-05 15:55:00,33.63,33.71,33.6,33.67,3908200.0,25.2675,25.3276,25.2449,25.2975,3908200.0
2012-03-06 09:30:00,32.76,32.94,32.7,32.81,1922200.0,24.6138,24.7491,24.5687,24.6514,1922200.0
2012-03-06 09:35:00,32.79,32.95,32.76,32.76,862600.0,24.6364,24.7566,24.6138,24.6138,862600.0
2012-03-06 09:40:00,32.77,32.83,32.61,32.62,1160100.0,24.6213,24.6664,24.5011,24.5086,1160100.0
2012-03-06 09:45:00,32.62,32.85,32.55,32.71,1473100.0,24.5086,24.6814,24.456,24.5763,1473100.0
2012-03-06 09:50:00,32.71,32.74,32.6,32.72,841700.0,24.5763,24.5988,24.4936,24.5838,841700.0
2012-03-06 09:55:00,32.71,32.75,32.65,32.71,1040100.0,24.5763,24.6063,24.5312,24.5763,1040100.0
2012-03-06 10:00:00,32.71,32.73,32.61,32.61,783700.0,24.5763,24.5913,24.5011,24.5011,783700.0
2012-03-06 10:05:00,32.64,32.66,32.52,32.55,1120400.0,24.5237,24.5387,24.4335,24.456,1120400.0
2012-03-06 10:10:00,32.56,32.58,32.47,32.48,1061100.0,24.4636,24.4786,24.3959,24.4034,1061100.0
2012-03-06 10:15:00,32.48,32.49,32.38,32.4,1078100.0,24.4034,24.411,24.3283,24.3433,1078100.0
2012-03-06 10:20:00,32.4,32.4,32.27,32.28,1217800.0,24.3433,24.3433,24.2457,24.2532,1217800.0
2012-03-06 10:25:00,32.29,32.4,32.23,32.37,1199600.0,24.2607,24.3433,24.2156,24.3208,1199600.0
2012-03-06 10:30:00,32.38,32.48,32.35,32.44,610200.0,24.3283,24.4034,24.3058,24.3734,610200.0
2012-03-06 10:35:00,32.44,32.51,32.41,32.42,520700.0,24.3734,24.426,24.3509,24.3584,520700.0
2012-03-06 10:40:00,32.43,32.46,32.37,32.37,263500.0,24.3659,24.3884,24.3208,24.3208,263500.0
2012-03-06 10:45:00,32.37,32.43,32.35,32.42,436900.0,24.3208,24.3659,24.3058,24.3584,436900.0
2012-03-06 10:50:00,32.41,32.43,32.37,32.39,524200.0,24.3509,24.3659,24.3208,24.3358,524200.0
2012-03-06 10:55:00,32.39,32.42,32.38,32.4,329500.0,24.3358,24.3584,24.3283,24.3433,329500.0
2012-03-06 11:00:00,32.4,32.45,32.39,32.43,491400.0,24.3433,24.3809,24.3358,24.3659,491400.0
2012-03-06 11:05:00,32.44,32.45,32.38,32.45,598600.0,24.3734,24.3809,24.3283,24.3809,598600.0
2012-03-06 11:10:00,32.45,32.47,32.39,32.44,671100.0,24.3809,24.3959,24.3358,24.3734,671100.0
2012-03-06 11:15:00,32.44,32.47,32.42,32.44,505600.0,24.3734,24.3959,24.3584,24.3734,505600.0
2012-03-06 11:20:00,32.44,32.45,32.35,32.36,459000.0,24.3734,24.3809,24.3058,24.3133,459000.0
2012-03-06 11:25:00,32.36,32.4,32.34,32.39,616800.0,24.3133,24.3433,24.2983,24.3358,616800.0
2012-03-06 11:30:00,32.39,32.4,32.34,32.36,442400.0,24.3358,24.3433,24.2983,24.3133,442400.0
2012-03-06 11:35:00,32.36,32.37,32.31,32.35,450600.0,24.3133,24.3208,24.2757,24.3058,450600.0
2012-03-06 11:40:00,32.36,32.37,32.31,32.32,300300.0,24.3133,24.3208,24.2757,24.2832,300300.0
2012-03-06 11:45:00,32.31,32.33,32.21,32.24,911300.0,24.2757,24.2907,24.2006,24.2231,911300.0
2012-03-06 11:50:00,32.23,32.25,32.16,32.18,772500.0,24.2156,24.2306,24.163,24.178,772500.0
2012-03-06 11:55:00,32.17,32.28,32.17,32.24,401400.0,24.1705,24.2532,24.1705,24.2231,401400.0
2012-03-06 12:00:00,32.24,32.3,32.24,32.29,406100.0,24.2231,24.2682,24.2231,24.2607,406100.0
2012-03-06 12:05:00,32.29,32.31,32.23,32.27,223600.0,24.2607,24.2757,24.2156,24.2457,223600.0
2012-03-06 12:10:00,32.27,32.29,32.26,32.28,311000.0,24.2457,24.2607,24.2382,24.2532,311000.0
2012-03-06 12:15:00,32.27,32.28,32.22,32.23,451700.0,24.2457,24.2532,24.2081,24.2156,451700.0
2012-03-06 12:20:00,32.23,32.26,32.2,32.22,457700.0,24.2156,24.2382,24.1931,24.2081,457700.0
2012-03-06 12:25:00,32.23,32.23,32.17,32.19,387200.0,24.2156,24.2156,24.1705,24.1856,387200.0
2012-03-06 12:30:00,32.18,32.21,32.18,32.19,254700.0,24.178,24.2006,24.178,24.1856,254700.0
2012-03-06 12:35:00,32.18,32.25,32.18,32.23,250600.0,24.178,24.2306,24.178,24.2156,250600.0
2012-03-06 12:40:00,32.23,32.25,32.19,32.22,514700.0,24.2156,24.2306,24.1856,24.2081,514700.0
2012-03-06 12:45:00,32.22,32.23,32.17,32.17,289500.0,24.2081,24.2156,24.1705,24.1705,289500.0
2012-03-06 12:50:00,32.17,32.19,32.11,32.13,379100.0,24.1705,24.1856,24.1255,24.1405,379100.0
2012-03-06 12:55:00,32.13,32.16,32.1,32.15,423600.0,24.1405,24.163,24.1179,24.1555,423600.0
2012-03-06 13:00:00,32.15,32.16,32.07,32.08,497800.0,24.1555,24.163,24.0954,24.1029,497800.0
2012-03-06 13:05:00,32.08,32.09,32.03,32.03,533400.0,24.1029,24.1104,24.0653,24.0653,533400.0
2012-03-06 13:10:00,32.03,32.08,32.02,32.05,280300.0,24.0653,24.1029,24.0578,24.0804,280300.0
2012-03-06 13:15:00,32.04,32.05,32.01,32.04,288600.0,24.0729,24.0804,24.0503,24.0729,288600.0
2012-03-06 13:20:00,32.03,32.04,31.93,31.99,1384000.0,24.0653,24.0729,23.9902,24.0353,1384000.0
2012-03-06 13:25:00,31.98,31.98,31.86,31.97,1145700.0,24.0278,24.0278,23.9376,24.0203,1145700.0
2012-03-06 13:30:00,31.97,32.12,31.97,32.1,714700.0,24.0203,24.133,24.0203,24.1179,714700.0
2012-03-06 13:35:00,32.1,32.11,32.0,32.01,796600.0,24.1179,24.1255,24.0428,24.0503,796600.0
2012-03-06 13:40:00,32.02,32.09,32.0,32.07,674000.0,24.0578,24.1104,24.0428,24.0954,674000.0
2012-03-06 13:45:00,32.08,32.1,32.03,32.05,577000.0,24.1029,24.1179,24.0653,24.0804,577000.0
2012-03-06 13:50:00,32.05,32.11,32.04,32.1,222900.0,24.0804,24.1255,24.0729,24.1179,222900.0
2012-03-06 13:55:00,32.1,32.12,32.03,32.04,182400.0,24.1179,24.133,24.0653,24.0729,182400.0
2012-03-06 14:00:00,32.04,32.06,32.01,32.01,355400.0,24.0729,24.0879,24.0503,24.0503,355400.0
2012-03-06 14:05:00,32.01,32.07,32.0,32.04,264700.0,24.0503,24.0954,24.0428,24.0729,264700.0
2012-03-06 14:10:00,32.04,32.13,32.02,32.13,572000.0,24.0729,24.1405,24.0578,24.1405,572000.0
2012-03-06 14:15:00,32.13,32.15,32.09,32.13,273800.0,24.1405,24.1555,24.1104,24.1405,273800.0
2012-03-06 14:20:00,32.13,32.13,32.07,32.12,208900.0,24.1405,24.1405,24.0954,24.133,208900.0
2012-03-06 14:25:00,32.11,32.12,32.07,32.11,497800.0,24.1255,24.133,24.0954,24.1255,497800.0
2012-03-06 14:30:00,32.11,32.12,32.09,32.11,340400.0,24.1255,24.133,24.1104,24.1255,340400.0
2012-03-06 14:35:00,32.1,32.11,32.0,32.02,696700.0,24.1179,24.1255,24.0428,24.0578,696700.0
2012-03-06 14:40:00,32.02,32.03,31.97,32.01,487700.0,24.0578,24.0653,24.0203,24.0503,487700.0
2012-03-06 14:45:00,32.01,32.08,32.01,32.07,237500.0,24.0503,24.1029,24.0503,24.0954,237500.0
2012-03-06 14:50:00,32.08,32.08,32.05,32.06,204400.0,24.1029,24.1029,24.0804,24.0879,204400.0
2012-03-06 14:55:00,32.07,32.07,32.04,32.06,246700.0,24.0954,24.0954,24.0729,24.0879,246700.0
2012-03-06 15:00:00,32.06,32.1,32.05,32.1,271700.0,24.0879,24.1179,24.0804,24.1179,271700.0
2012-03-06 15:05:00,32.1,32.12,32.06,32.08,461500.0,24.1179,24.133,24.0879,24.1029,461500.0
2012-03-06 15:10:00,32.08,32.08,32.05,32.07,147700.0,24.1029,24.1029,24.0804,24.0954,147700.0
2012-03-06 15:15:00,32.06,32.11,32.04,32.1,276500.0,24.0879,24.1255,24.0729,24.1179,276500.0
2012-03-06 15:20:00,32.11,32.12,32.07,32.08,288700.0,24.1255,24.133,24.0954,24.1029,288700.0
2012-03-06 15:25:00,32.09,32.1,32.02,32.06,230700.0,24.1104,24.1179,24.0578,24.0879,230700.0
2012-03-06 15:30:00,32.06,32.06,31.94,31.95,563900.0,24.0879,24.0879,23.9977,24.0052,563900.0
2012-03-06 15:35:00,31.95,31.99,31.93,31.98,497300.0,24.0052,24.0353,23.9902,24.0278,497300.0
2012-03-06 15:40:00,31.99,32.06,31.98,32.0,538800.0,24.0353,24.0879,24.0278,24.0428,538800.0
2012-03-06 15:45:00,32.0,32.05,31.99,32.04,662900.0,24.0428,24.0804,24.0353,24.0729,662900.0
2012-03-06 15:50:00,32.04,32.16,32.03,32.15,1154000.0,24.0729,24.163,24.0653,24.1555,1154000.0
2012-03-06 15:55:00,32.16,32.18,32.12,32.15,2557600.0,24.163,24.178,24.133,24.1555,2557600.0
2012-03-07 09:30:00,32.48,32.53,32.37,32.4,1220700.0,24.4034,24.441,24.3208,24.3433,1220700.0
2012-03-07 09:35:00,32.39,32.48,32.32,32.37,830400.0,24.3358,24.4034,24.2832,24.3208,830400.0
2012-03-07 09:40:00,32.37,32.48,32.32,32.45,450100.0,24.3208,24.4034,24.2832,24.3809,450100.0
2012-03-07 09:45:00,32.44,32.54,32.42,32.47,615500.0,24.3734,24.4485,24.3584,24.3959,615500.0
2012-03-07 09:50:00,32.46,32.57,32.46,32.56,784300.0,24.3884,24.4711,24.3884,24.4636,784300.0
2012-03-07 09:55:00,32.56,32.61,32.52,32.56,617000.0,24.4636,24.5011,24.4335,24.4636,617000.0
2012-03-07 10:00:00,32.56,32.67,32.55,32.67,724200.0,24.4636,24.5462,24.456,24.5462,724200.0
2012-03-07 10:05:00,32.67,32.72,32.61,32.7,899300.0,24.5462,24.5838,24.5011,24.5687,899300.0
2012-03-07 10:10:00,32.7,32.78,32.69,32.73,750500.0,24.5687,24.6288,24.5612,24.5913,750500.0
2012-03-07 10:15:00,32.73,32.85,32.73,32.84,795500.0,24.5913,24.6814,24.5913,24.6739,795500.0
2012-03-07 10:20:00,32.85,32.95,32.84,32.89,1178000.0,24.6814,24.7566,24.6739,24.7115,1178000.0
2012-03-07 10:25:00,32.89,32.89,32.8,32.83,583300.0,24.7115,24.7115,24.6439,24.6664,583300.0
2012-03-07 10:30:00,32.83,32.85,32.81,32.82,356800.0,24.6664,24.6814,24.6514,24.6589,356800.0
2012-03-07 10:35:00,32.83,32.83,32.76,32.77,518000.0,24.6664,24.6664,24.6138,24.6213,518000.0
2012-03-07 10:40:00,32.77,32.77,32.66,32.68,554300.0,24.6213,24.6213,24.5387,24.5537,554300.0
2012-03-07 10:45:00,32.69,32.73,32.68,32.69,468800.0,24.5612,24.5913,24.5537,24.5612,468800.0
2012-03-07 10:50:00,32.69,32.69,32.67,32.69,298300.0,24.5612,24.5612,24.5462,24.5612,298300.0
2012-03-07 10:55:00,32.68,32.81,32.67,32.8,605400.0,24.5537,24.6514,24.5462,24.6439,605400.0
2012-03-07 11:00:00,32.8,32.9,32.79,32.85,488800.0,24.6439,24.719,24.6364,24.6814,488800.0
2012-03-07 11:05:00,32.86,32.93,32.85,32.93,333200.0,24.689,24.7415,24.6814,24.7415,333200.0
2012-03-07 11:10:00,32.93,32.94,32.89,32.92,400500.0,24.7415,24.7491,24.7115,24.734,400500.0
2012-03-07 11:15:00,32.92,32.97,32.92,32.97,302400.0,24.734,24.7716,24.734,24.7716,302400.0
2012-03-07 11:20:00,32.97,32.99,32.92,32.95,604200.0,24.7716,24.7866,24.734,24.7566,604200.0
2012-03-07 11:25:00,32.95,32.98,32.92,32.93,294700.0,24.7566,24.7791,24.734,24.7415,294700.0
2012-03-07 11:30:00,32.93,32.97,32.93,32.95,331600.0,24.7415,24.7716,24.7415,24.7566,331600.0
2012-03-07 11:35:00,32.95,32.97,32.94,32.96,264600.0,24.7566,24.7716,24.7491,24.7641,264600.0
2012-03-07 11:40:00,32.95,32.99,32.95,32.97,307600.0,24.7566,24.7866,24.7566,24.7716,307600.0
2012-03-07 11:45:00,32.98,33.0,32.97,32.98,269400.0,24.7791,24.7941,24.7716,24.7791,269400.0
2012-03-07 11:50:00,32.98,32.98,32.92,32.95,191500.0,24.7791,24.7791,24.734,24.7566,191500.0
2012-03-07 11:55:00,32.95,32.99,32.95,32.98,136900.0,24.7566,24.7866,24.7566,24.7791,136900.0
2012-03-07 12:00:00,32.98,33.02,32.97,32.99,495900.0,24.7791,24.8092,24.7716,24.7866,495900.0
2012-03-07 12:05:00,32.99,32.99,32.94,32.94,194100.0,24.7866,24.7866,24.7491,24.7491,194100.0
2012-03-07 12:10:00,32.94,32.99,32.92,32.94,245900.0,24.7491,24.7866,24.734,24.7491,245900.0
2012-03-07 12:15:00,32.95,32.99,32.92,32.98,192500.0,24.7566,24.7866,24.734,24.7791,192500.0
2012-03-07 12:20:00,32.98,33.03,32.97,33.03,199300.0,24.7791,24.8167,24.7716,24.8167,199300.0
2012-03-07 12:25:00,33.02,33.08,33.02,33.07,258300.0,24.8092,24.8542,24.8092,24.8467,258300.0
2012-03-07 12:30:00,33.06,33.1,33.06,33.08,269700.0,24.8392,24.8693,24.8392,24.8542,269700.0
2012-03-07 12:35:00,33.08,33.14,33.08,33.14,357000.0,24.8542,24.8993,24.8542,24.8993,357000.0
2012-03-07 12:40:00,33.14,33.19,33.13,33.19,242100.0,24.8993,24.9369,24.8918,24.9369,242100.0
2012-03-07 12:45:00,33.19,33.2,33.15,33.17,172800.0,24.9369,24.9444,24.9068,24.9219,172800.0
2012-03-07 12:50:00,33.17,33.17,33.14,33.14,121900.0,24.9219,24.9219,24.8993,24.8993,121900.0
2012-03-07 12:55:00,33.14,33.17,33.14,33.15,168000.0,24.8993,24.9219,24.8993,24.9068,168000.0
2012-03-07 13:00:00,33.14,33.15,33.1,33.12,195100.0,24.8993,24.9068,24.8693,24.8843,195100.0
2012-03-07 13:05:00,33.12,33.14,33.07,33.07,349700.0,24.8843,24.8993,24.8467,24.8467,349700.0
2012-03-07 13:10:00,33.07,33.12,33.07,33.1,193300.0,24.8467,24.8843,24.8467,24.8693,193300.0
2012-03-07 13:15:00,33.09,33.12,33.07,33.11,145200.0,24.8618,24.8843,24.8467,24.8768,145200.0
2012-03-07 13:20:00,33.11,33.13,33.08,33.11,213800.0,24.8768,24.8918,24.8542,24.8768,213800.0
2012-03-07 13:25:00,33.11,33.12,33.08,33.1,174100.0,24.8768,24.8843,24.8542,24.8693,174100.0
2012-03-07 13:30:00,33.1,33.1,33.08,33.08,290200.0,24.8693,24.8693,24.8542,24.8542,290200.0
2012-03-07 13:35:00,33.09,33.11,33.08,33.1,159900.0,24.8618,24.8768,24.8542,24.8693,159900.0
2012-03-07 13:40:00,33.1,33.1,33.07,33.09,216400.0,24.8693,24.8693,24.8467,24.8618,216400.0
2012-03-07 13:45:00,33.09,33.1,33.06,33.1,208700.0,24.8618,24.8693,24.8392,24.8693,208700.0
2012-03-07 13:50:00,33.09,33.12,33.08,33.11,170200.0,24.8618,24.8843,24.8542,24.8768,170200.0
2012-03-07 13:55:00,33.11,33.17,33.1,33.16,198100.0,24.8768,24.9219,24.8693,24.9144,198100.0
2012-03-07 14:00:00,33.16,33.22,33.15,33.18,312900.0,24.9144,24.9594,24.9068,24.9294,312900.0
2012-03-07 14:05:00,33.19,33.2,33.15,33.16,205500.0,24.9369,24.9444,24.9068,24.9144,205500.0
2012-03-07 14:10:00,33.17,33.2,33.15,33.18,134800.0,24.9219,24.9444,24.9068,24.9294,134800.0
2012-03-07 14:15:00,33.18,33.21,33.16,33.2,226200.0,24.9294,24.9519,24.9144,24.9444,226200.0
2012-03-07 14:20:00,33.2,33.2,33.16,33.16,155300.0,24.9444,24.9444,24.9144,24.9144,155300.0
2012-03-07 14:25:00,33.17,33.21,33.15,33.21,138500.0,24.9219,24.9519,24.9068,24.9519,138500.0
2012-03-07 14:30:00,33.2,33.22,33.17,33.19,303900.0,24.9444,24.9594,24.9219,24.9369,303900.0
2012-03-07 14:35:00,33.18,33.2,33.16,33.18,190800.0,24.9294,24.9444,24.9144,24.9294,190800.0
2012-03-07 14:40:00,33.19,33.19,33.15,33.17,192100.0,24.9369,24.9369,24.9068,24.9219,192100.0
2012-03-07 14:45:00,33.18,33.22,33.18,33.21,255800.0,24.9294,24.9594,24.9294,24.9519,255800.0
2012-03-07 14:50:00,33.21,33.3,33.21,33.3,655400.0,24.9519,25.0195,24.9519,25.0195,655400.0
2012-03-07 14:55:00,33.3,33.33,33.29,33.32,469500.0,25.0195,25.0421,25.012,25.0346,469500.0
2012-03-07 15:00:00,33.31,33.34,33.29,33.34,442500.0,25.0271,25.0496,25.012,25.0496,442500.0
2012-03-07 15:05:00,33.33,33.34,33.28,33.29,269400.0,25.0421,25.0496,25.0045,25.012,269400.0
2012-03-07 15:10:00,33.29,33.3,33.25,33.29,218700.0,25.012,25.0195,24.982,25.012,218700.0
2012-03-07 15:15:00,33.29,33.33,33.27,33.32,207000.0,25.012,25.0421,24.997,25.0346,207000.0
2012-03-07 15:20:00,33.32,33.36,33.28,33.29,411900.0,25.0346,25.0646,25.0045,25.012,411900.0
2012-03-07 15:25:00,33.29,33.31,33.27,33.27,404500.0,25.012,25.0271,24.997,24.997,404500.0
2012-03-07 15:30:00,33.26,33.34,33.26,33.3,385100.0,24.9895,25.0496,24.9895,25.0195,385100.0
2012-03-07 15:35:00,33.3,33.32,33.28,33.29,392900.0,25.0195,25.0346,25.0045,25.012,392900.0
2012-03-07 15:40:00,33.29,33.32,33.29,33.3,449800.0,25.012,25.0346,25.012,25.0195,449800.0
2012-03-07 15:45:00,33.31,33.32,33.26,33.26,543400.0,25.0271,25.0346,24.9895,24.9895,543400.0
2012-03-07 15:50:00,33.27,33.27,33.23,33.23,779300.0,24.997,24.997,24.9669,24.9669,779300.0
2012-03-07 15:55:00,33.24,33.25,33.18,33.24,1556900.0,24.9745,24.982,24.9294,24.9745,1556900.0
2012-03-08 09:30:00,33.66,33.75,33.6,33.7,1611400.0,25.29,25.3576,25.2449,25.3201,1611400.0
2012-03-08 09:35:00,33.72,33.75,33.65,33.71,1071600.0,25.3351,25.3576,25.2825,25.3276,1071600.0
2012-03-08 09:40:00,33.71,33.79,33.7,33.72,713800.0,25.3276,25.3877,25.3201,25.3351,713800.0
2012-03-08 09:45:00,33.72,33.77,33.62,33.63,601400.0,25.3351,25.3727,25.26,25.2675,601400.0
2012-03-08 09:50:00,33.63,33.64,33.45,33.48,852200.0,25.2675,25.275,25.1322,25.1548,852200.0
2012-03-08 09:55:00,33.48,33.51,33.36,33.39,860400.0,25.1548,25.1773,25.0646,25.0872,860400.0
2012-03-08 10:00:00,33.4,33.52,33.35,33.41,753000.0,25.0947,25.1848,25.0571,25.1022,753000.0
2012-03-08 10:05:00,33.42,33.42,33.28,33.33,650600.0,25.1097,25.1097,25.0045,25.0421,650600.0
2012-03-08 10:10:00,33.34,33.34,33.21,33.25,684200.0,25.0496,25.0496,24.9519,24.982,684200.0
2012-03-08 10:15:00,33.24,33.32,33.22,33.32,367400.0,24.9745,25.0346,24.9594,25.0346,367400.0
2012-03-08 10:20:00,33.31,33.32,33.25,33.28,297200.0,25.0271,25.0346,24.982,25.0045,297200.0
2012-03-08 10:25:00,33.27,33.33,33.24,33.32,291600.0,24.997,25.0421,24.9745,25.0346,291600.0
2012-03-08 10:30:00,33.31,33.45,33.31,33.45,587500.0,25.0271,25.1322,25.0271,25.1322,587500.0
2012-03-08 10:35:00,33.45,33.49,33.44,33.46,470800.0,25.1322,25.1623,25.1247,25.1398,470800.0
2012-03-08 10:40:00,33.46,33.48,33.37,33.37,270300.0,25.1398,25.1548,25.0721,25.0721,270300.0
2012-03-08 10:45:00,33.37,33.43,33.37,33.37,307000.0,25.0721,25.1172,25.0721,25.0721,307000.0
2012-03-08 10:50:00,33.38,33.42,33.35,33.41,376000.0,25.0797,25.1097,25.0571,25.1022,376000.0
2012-03-08 10:55:00,33.4,33.41,33.35,33.36,201100.0,25.0947,25.1022,25.0571,25.0646,201100.0
2012-03-08 11:00:00,33.36,33.44,33.36,33.43,260000.0,25.0646,25.1247,25.0646,25.1172,260000.0
2012-03-08 11:05:00,33.42,33.43,33.41,33.42,207500.0,25.1097,25.1172,25.1022,25.1097,207500.0
2012-03-08 11:10:00,33.42,33.55,33.41,33.51,593500.0,25.1097,25.2074,25.1022,25.1773,593500.0
2012-03-08 11:15:00,33.51,33.58,33.51,33.56,509400.0,25.1773,25.2299,25.1773,25.2149,509400.0
2012-03-08 11:20:00,33.56,33.6,33.52,33.56,322100.0,25.2149,25.2449,25.1848,25.2149,322100.0
2012-03-08 11:25:00,33.55,33.57,33.52,33.56,252400.0,25.2074,25.2224,25.1848,25.2149,252400.0
2012-03-08 11:30:00,33.56,33.59,33.51,33.56,409900.0,25.2149,25.2374,25.1773,25.2149,409900.0
2012-03-08 11:35:00,33.55,33.6,33.55,33.57,167600.0,25.2074,25.2449,25.2074,25.2224,167600.0
2012-03-08 11:40:00,33.57,33.58,33.52,33.55,155200.0,25.2224,25.2299,25.1848,25.2074,155200.0
2012-03-08 11:45:00,33.56,33.66,33.55,33.63,230100.0,25.2149,25.29,25.2074,25.2675,230100.0
2012-03-08 11:50:00,33.63,33.68,33.62,33.67,291400.0,25.2675,25.3051,25.26,25.2975,291400.0
2012-03-08 11:55:00,33.67,33.68,33.64,33.66,119200.0,25.2975,25.3051,25.275,25.29,119200.0
2012-03-08 12:00:00,33.67,33.69,33.66,33.68,138700.0,25.2975,25.3126,25.29,25.3051,138700.0
2012-03-08 12:05:00,33.67,33.7,33.67,33.68,126500.0,25.2975,25.3201,25.2975,25.3051,126500.0
2012-03-08 12:10:00,33.69,33.72,33.69,33.72,113000.0,25.3126,25.3351,25.3126,25.3351,113000.0
2012-03-08 12:15:00,33.72,33.76,33.66,33.76,506500.0,25.3351,25.3652,25.29,25.3652,506500.0
2012-03-08 12:20:00,33.76,33.76,33.7,33.74,374500.0,25.3652,25.3652,25.3201,25.3501,374500.0
2012-03-08 12:25:00,33.75,33.77,33.73,33.76,167600.0,25.3576,25.3727,25.3426,25.3652,167600.0
2012-03-08 12:30:00,33.77,33.78,33.76,33.76,159700.0,25.3727,25.3802,25.3652,25.3652,159700.0
2012-03-08 12:35:00,33.76,33.78,33.75,33.77,218400.0,25.3652,25.3802,25.3576,25.3727,218400.0
2012-03-08 12:40:00,33.77,33.78,33.76,33.77,166300.0,25.3727,25.3802,25.3652,25.3727,166300.0
2012-03-08 12:45:00,33.77,33.79,33.77,33.78,164400.0,25.3727,25.3877,25.3727,25.3802,164400.0
2012-03-08 12:50:00,33.79,33.8,33.78,33.8,204100.0,25.3877,25.3952,25.3802,25.3952,204100.0
2012-03-08 12:55:00,33.8,33.8,33.77,33.78,253700.0,25.3952,25.3952,25.3727,25.3802,253700.0
2012-03-08 13:00:00,33.79,33.79,33.77,33.77,272800.0,25.3877,25.3877,25.3727,25.3727,272800.0
2012-03-08 13:05:00,33.77,33.78,33.76,33.77,193600.0,25.3727,25.3802,25.3652,25.3727,193600.0
2012-03-08 13:10:00,33.76,33.78,33.74,33.78,227900.0,25.3652,25.3802,25.3501,25.3802,227900.0
2012-03-08 13:15:00,33.77,33.78,33.76,33.76,155300.0,25.3727,25.3802,25.3652,25.3652,155300.0
2012-03-08 13:20:00,33.76,33.77,33.75,33.75,143600.0,25.3652,25.3727,25.3576,25.3576,143600.0
2012-03-08 13:25:00,33.75,33.78,33.75,33.77,142100.0,25.3576,25.3802,25.3576,25.3727,142100.0
2012-03-08 13:30:00,33.76,33.8,33.76,33.78,688500.0,25.3652,25.3952,25.3652,25.3802,688500.0
2012-03-08 13:35:00,33.79,33.8,33.76,33.78,250000.0,25.3877,25.3952,25.3652,25.3802,250000.0
2012-03-08 13:40:00,33.77,33.79,33.77,33.77,187500.0,25.3727,25.3877,25.3727,25.3727,187500.0
2012-03-08 13:45:00,33.77,33.78,33.75,33.76,138300.0,25.3727,25.3802,25.3576,25.3652,138300.0
2012-03-08 13:50:00,33.76,33.78,33.75,33.77,328700.0,25.3652,25.3802,25.3576,25.3727,328700.0
2012-03-08 13:55:00,33.77,33.79,33.75,33.75,459100.0,25.3727,25.3877,25.3576,25.3576,459100.0
2012-03-08 14:00:00,33.75,33.77,33.73,33.74,274300.0,25.3576,25.3727,25.3426,25.3501,274300.0
2012-03-08 14:05:00,33.74,33.75,33.7,33.7,561500.0,25.3501,25.3576,25.3201,25.3201,561500.0
2012-03-08 14:10:00,33.7,33.71,33.67,33.69,230700.0,25.3201,25.3276,25.2975,25.3126,230700.0
2012-03-08 14:15:00,33.68,33.73,33.67,33.73,330400.0,25.3051,25.3426,25.2975,25.3426,330400.0
2012-03-08 14:20:00,33.72,33.74,33.69,33.7,185900.0,25.3351,25.3501,25.3126,25.3201,185900.0
2012-03-08 14:25:00,33.71,33.73,33.7,33.72,156900.0,25.3276,25.3426,25.3201,25.3351,156900.0
2012-03-08 14:30:00,33.73,33.73,33.71,33.71,51300.0,25.3426,25.3426,25.3276,25.3276,51300.0
2012-03-08 14:35:00,33.72,33.79,33.71,33.77,499200.0,25.3351,25.3877,25.3276,25.3727,499200.0
2012-03-08 14:40:00,33.78,33.84,33.77,33.82,686000.0,25.3802,25.4253,25.3727,25.4102,686000.0
2012-03-08 14:45:00,33.83,33.91,33.82,33.91,786800.0,25.4178,25.4779,25.4102,25.4779,786800.0
2012-03-08 14:50:00,33.9,33.95,33.9,33.95,672100.0,25.4703,25.5079,25.4703,25.5079,672100.0
2012-03-08 14:55:00,33.94,34.0,33.94,33.99,782000.0,25.5004,25.5455,25.5004,25.538,782000.0
2012-03-08 15:00:00,33.99,33.99,33.93,33.96,256300.0,25.538,25.538,25.4929,25.5154,256300.0
2012-03-08 15:05:00,33.96,33.96,33.9,33.9,310800.0,25.5154,25.5154,25.4703,25.4703,310800.0
2012-03-08 15:10:00,33.9,33.98,33.9,33.98,404200.0,25.4703,25.5305,25.4703,25.5305,404200.0
2012-03-08 15:15:00,33.98,34.0,33.96,33.96,726700.0,25.5305,25.5455,25.5154,25.5154,726700.0
2012-03-08 15:20:00,33.97,33.99,33.96,33.97,190800.0,25.5229,25.538,25.5154,25.5229,190800.0
2012-03-08 15:25:00,33.96,33.96,33.91,33.91,466300.0,25.5154,25.5154,25.4779,25.4779,466300.0
2012-03-08 15:30:00,33.91,33.97,33.91,33.97,462200.0,25.4779,25.5229,25.4779,25.5229,462200.0
2012-03-08 15:35:00,33.97,33.99,33.91,33.92,703700.0,25.5229,25.538,25.4779,25.4854,703700.0
2012-03-08 15:40:00,33.93,34.0,33.92,33.98,729000.0,25.4929,25.5455,25.4854,25.5305,729000.0
2012-03-08 15:45:00,33.98,34.0,33.95,33.97,746600.0,25.5305,25.5455,25.5079,25.5229,746600.0
2012-03-08 15:50:00,33.97,34.02,33.94,34.02,1326100.0,25.5229,25.5605,25.5004,25.5605,1326100.0
2012-03-08 15:55:00,34.02,34.02,33.97,34.0,1983900.0,25.5605,25.5605,25.5229,25.5455,1983900.0
2012-03-09 09:30:00,34.31,34.34,34.22,34.27,1274000.0,25.7784,25.8009,25.7108,25.7483,1274000.0
2012-03-09 09:35:00,34.27,34.44,34.22,34.4,1047300.0,25.7483,25.8761,25.7108,25.846,1047300.0
2012-03-09 09:40:00,34.4,34.44,34.37,34.43,617300.0,25.846,25.8761,25.8235,25.8686,617300.0
2012-03-09 09:45:00,34.43,34.5,34.4,34.47,1151800.0,25.8686,25.9211,25.846,25.8986,1151800.0
2012-03-09 09:50:00,34.47,34.54,34.44,34.49,1169900.0,25.8986,25.9512,25.8761,25.9136,1169900.0
2012-03-09 09:55:00,34.49,34.53,34.36,34.39,960200.0,25.9136,25.9437,25.816,25.8385,960200.0
2012-03-09 10:00:00,34.38,34.42,34.29,34.4,1211500.0,25.831,25.861,25.7634,25.846,1211500.0
2012-03-09 10:05:00,34.4,34.64,34.39,34.64,1321300.0,25.846,26.0263,25.8385,26.0263,1321300.0
2012-03-09 10:10:00,34.64,34.64,34.47,34.47,882700.0,26.0263,26.0263,25.8986,25.8986,882700.0
2012-03-09 10:15:00,34.48,34.57,34.44,34.57,897800.0,25.9061,25.9737,25.8761,25.9737,897800.0
2012-03-09 10:20:00,34.57,34.62,34.55,34.57,747500.0,25.9737,26.0113,25.9587,25.9737,747500.0
2012-03-09 10:25:00,34.58,34.65,34.53,34.57,520400.0,25.9813,26.0338,25.9437,25.9737,520400.0
2012-03-09 10:30:00,34.58,34.64,34.58,34.6,559500.0,25.9813,26.0263,25.9813,25.9963,559500.0
2012-03-09 10:35:00,34.59,34.68,34.58,34.65,727500.0,25.9888,26.0564,25.9813,26.0338,727500.0
2012-03-09 10:40:00,34.65,34.71,34.64,34.68,781200.0,26.0338,26.0789,26.0263,26.0564,781200.0
2012-03-09 10:45:00,34.67,34.72,34.67,34.72,579400.0,26.0489,26.0864,26.0489,26.0864,579400.0
2012-03-09 10:50:00,34.71,34.77,34.67,34.67,746300.0,26.0789,26.124,26.0489,26.0489,746300.0
2012-03-09 10:55:00,34.68,34.77,34.67,34.74,1002800.0,26.0564,26.124,26.0489,26.1015,1002800.0
2012-03-09 11:00:00,34.74,34.78,34.73,34.77,540100.0,26.1015,26.1315,26.094,26.124,540100.0
2012-03-09 11:05:00,34.76,34.89,34.75,34.88,1250300.0,26.1165,26.2142,26.109,26.2067,1250300.0
2012-03-09 11:10:00,34.88,34.89,34.78,34.81,845400.0,26.2067,26.2142,26.1315,26.1541,845400.0
2012-03-09 11:15:00,34.81,34.84,34.74,34.78,486500.0,26.1541,26.1766,26.1015,26.1315,486500.0
2012-03-09 11:20:00,34.78,34.8,34.77,34.8,251400.0,26.1315,26.1466,26.124,26.1466,251400.0
2012-03-09 11:25:00,34.79,34.8,34.74,34.76,404100.0,26.139,26.1466,26.1015,26.1165,404100.0
2012-03-09 11:30:00,34.76,34.8,34.74,34.76,833900.0,26.1165,26.1466,26.1015,26.1165,833900.0
2012-03-09 11:35:00,34.75,34.77,34.72,34.76,551800.0,26.109,26.124,26.0864,26.1165,551800.0
2012-03-09 11:40:00,34.77,34.78,34.67,34.67,501200.0,26.124,26.1315,26.0489,26.0489,501200.0
2012-03-09 11:45:00,34.67,34.75,34.67,34.73,621800.0,26.0489,26.109,26.0489,26.094,621800.0
2012-03-09 11:50:00,34.73,34.76,34.72,34.76,248400.0,26.094,26.1165,26.0864,26.1165,248400.0
2012-03-09 11:55:00,34.75,34.76,34.71,34.74,283900.0,26.109,26.1165,26.0789,26.1015,283900.0
2012-03-09 12:00:00,34.75,34.76,34.63,34.65,408400.0,26.109,26.1165,26.0188,26.0338,408400.0
2012-03-09 12:05:00,34.66,34.68,34.61,34.68,277500.0,26.0414,26.0564,26.0038,26.0564,277500.0
2012-03-09 12:10:00,34.68,34.74,34.68,34.73,210100.0,26.0564,26.1015,26.0564,26.094,210100.0
2012-03-09 12:15:00,34.72,34.73,34.69,34.72,175000.0,26.0864,26.094,26.0639,26.0864,175000.0
2012-03-09 12:20:00,34.72,34.75,34.71,34.73,132100.0,26.0864,26.109,26.0789,26.094,132100.0
2012-03-09 12:25:00,34.73,34.76,34.73,34.74,159500.0,26.094,26.1165,26.094,26.1015,159500.0
2012-03-09 12:30:00,34.73,34.75,34.72,34.73,141600.0,26.094,26.109,26.0864,26.094,141600.0
2012-03-09 12:35:00,34.73,34.73,34.68,34.71,197600.0,26.094,26.094,26.0564,26.0789,197600.0
2012-03-09 12:40:00,34.7,34.73,34.7,34.73,145500.0,26.0714,26.094,26.0714,26.094,145500.0
2012-03-09 12:45:00,34.72,34.73,34.68,34.68,153600.0,26.0864,26.094,26.0564,26.0564,153600.0
2012-03-09 12:50:00,34.68,34.69,34.66,34.69,146300.0,26.0564,26.0639,26.0414,26.0639,146300.0
2012-03-09 12:55:00,34.69,34.69,34.62,34.62,213900.0,26.0639,26.0639,26.0113,26.0113,213900.0
2012-03-09 13:00:00,34.62,34.64,34.56,34.57,380700.0,26.0113,26.0263,25.9662,25.9737,380700.0
2012-03-09 13:05:00,34.57,34.65,34.57,34.64,306300.0,25.9737,26.0338,25.9737,26.0263,306300.0
2012-03-09 13:10:00,34.64,34.67,34.63,34.66,123000.0,26.0263,26.0489,26.0188,26.0414,123000.0
2012-03-09 13:15:00,34.66,34.69,34.66,34.67,104700.0,26.0414,26.0639,26.0414,26.0489,104700.0
2012-03-09 13:20:00,34.66,34.66,34.59,34.6,255000.0,26.0414,26.0414,25.9888,25.9963,255000.0
2012-03-09 13:25:00,34.6,34.6,34.55,34.57,243600.0,25.9963,25.9963,25.9587,25.9737,243600.0
2012-03-09 13:30:00,34.57,34.64,34.57,34.63,255700.0,25.9737,26.0263,25.9737,26.0188,255700.0
2012-03-09 13:35:00,34.63,34.65,34.6,34.64,340600.0,26.0188,26.0338,25.9963,26.0263,340600.0
2012-03-09 13:40:00,34.65,34.67,34.63,34.65,194100.0,26.0338,26.0489,26.0188,26.0338,194100.0
2012-03-09 13:45:00,34.64,34.67,34.62,34.67,290900.0,26.0263,26.0489,26.0113,26.0489,290900.0
2012-03-09 13:50:00,34.67,34.68,34.64,34.67,159000.0,26.0489,26.0564,26.0263,26.0489,159000.0
2012-03-09 13:55:00,34.66,34.7,34.65,34.67,173900.0,26.0414,26.0714,26.0338,26.0489,173900.0
2012-03-09 14:00:00,34.67,34.69,34.63,34.63,145600.0,26.0489,26.0639,26.0188,26.0188,145600.0
2012-03-09 14:05:00,34.63,34.64,34.59,34.62,117400.0,26.0188,26.0263,25.9888,26.0113,117400.0
2012-03-09 14:10:00,34.62,34.63,34.59,34.59,167900.0,26.0113,26.0188,25.9888,25.9888,167900.0
2012-03-09 14:15:00,34.59,34.6,34.52,34.56,514100.0,25.9888,25.9963,25.9362,25.9662,514100.0
2012-03-09 14:20:00,34.55,34.56,34.52,34.52,161400.0,25.9587,25.9662,25.9362,25.9362,161400.0
2012-03-09 14:25:00,34.52,34.53,34.47,34.5,383600.0,25.9362,25.9437,25.8986,25.9211,383600.0
2012-03-09 14:30:00,34.5,34.54,34.5,34.5,250000.0,25.9211,25.9512,25.9211,25.9211,250000.0
2012-03-09 14:35:00,34.5,34.54,34.5,34.52,136800.0,25.9211,25.9512,25.9211,25.9362,136800.0
2012-03-09 14:40:00,34.52,34.54,34.48,34.48,264200.0,25.9362,25.9512,25.9061,25.9061,264200.0
2012-03-09 14:45:00,34.48,34.48,34.36,34.36,613800.0,25.9061,25.9061,25.816,25.816,613800.0
2012-03-09 14:50:00,34.37,34.37,34.27,34.31,738500.0,25.8235,25.8235,25.7483,25.7784,738500.0
2012-03-09 14:55:00,34.3,34.3,34.09,34.17,1049400.0,25.7709,25.7709,25.6131,25.6732,1049400.0
2012-03-09 15:00:00,34.17,34.32,34.17,34.29,733000.0,25.6732,25.7859,25.6732,25.7634,733000.0
2012-03-09 15:05:00,34.29,34.36,34.25,34.3,428000.0,25.7634,25.816,25.7333,25.7709,428000.0
2012-03-09 15:10:00,34.3,34.3,34.16,34.22,522700.0,25.7709,25.7709,25.6657,25.7108,522700.0
2012-03-09 15:15:00,34.21,34.25,34.19,34.25,218600.0,25.7033,25.7333,25.6882,25.7333,218600.0
2012-03-09 15:20:00,34.25,34.34,34.23,34.3,490700.0,25.7333,25.8009,25.7183,25.7709,490700.0
2012-03-09 15:25:00,34.3,34.33,34.28,34.3,255200.0,25.7709,25.7934,25.7559,25.7709,255200.0
2012-03-09 15:30:00,34.32,34.33,34.26,34.26,305900.0,25.7859,25.7934,25.7408,25.7408,305900.0
2012-03-09 15:35:00,34.26,34.37,34.26,34.37,551300.0,25.7408,25.8235,25.7408,25.8235,551300.0
2012-03-09 15:40:00,34.36,34.37,34.27,34.27,537300.0,25.816,25.8235,25.7483,25.7483,537300.0
2012-03-09 15:45:00,34.27,34.28,34.19,34.21,571700.0,25.7483,25.7559,25.6882,25.7033,571700.0
2012-03-09 15:50:00,34.21,34.21,34.12,34.12,814500.0,25.7033,25.7033,25.6356,25.6356,814500.0
2012-03-09 15:55:00,34.13,34.21,34.12,34.21,1481600.0,25.6432,25.7033,25.6356,25.7033,1481600.0
2012-03-12 09:30:00,33.91,33.98,33.56,33.57,1238300.0,25.4779,25.5305,25.2149,25.2224,1238300.0
2012-03-12 09:35:00,33.55,33.71,33.54,33.71,1079800.0,25.2074,25.3276,25.1999,25.3276,1079800.0
2012-03-12 09:40:00,33.7,34.06,33.7,33.96,1548500.0,25.3201,25.5906,25.3201,25.5154,1548500.0
2012-03-12 09:45:00,33.97,34.1,33.94,34.02,1472800.0,25.5229,25.6206,25.5004,25.5605,1472800.0
2012-03-12 09:50:00,34.02,34.04,33.84,34.02,1591000.0,25.5605,25.5755,25.4253,25.5605,1591000.0
2012-03-12 09:55:00,34.02,34.03,33.86,33.94,439900.0,25.5605,25.568,25.4403,25.5004,439900.0
2012-03-12 10:00:00,33.94,33.95,33.85,33.89,706000.0,25.5004,25.5079,25.4328,25.4628,706000.0
2012-03-12 10:05:00,33.88,33.9,33.78,33.79,842700.0,25.4553,25.4703,25.3802,25.3877,842700.0
2012-03-12 10:10:00,33.79,33.84,33.77,33.84,521500.0,25.3877,25.4253,25.3727,25.4253,521500.0
2012-03-12 10:15:00,33.84,33.88,33.77,33.87,592600.0,25.4253,25.4553,25.3727,25.4478,592600.0
2012-03-12 10:20:00,33.86,33.9,33.81,33.81,325800.0,25.4403,25.4703,25.4027,25.4027,325800.0
2012-03-12 10:25:00,33.81,33.83,33.75,33.82,445800.0,25.4027,25.4178,25.3576,25.4102,445800.0
2012-03-12 10:30:00,33.82,33.84,33.73,33.81,599300.0,25.4102,25.4253,25.3426,25.4027,599300.0
2012-03-12 10:35:00,33.8,33.84,33.76,33.8,333200.0,25.3952,25.4253,25.3652,25.3952,333200.0
2012-03-12 10:40:00,33.8,33.81,33.75,33.78,482200.0,25.3952,25.4027,25.3576,25.3802,482200.0
2012-03-12 10:45:00,33.78,33.79,33.72,33.72,469500.0,25.3802,25.3877,25.3351,25.3351,469500.0
2012-03-12 10:50:00,33.72,33.84,33.72,33.84,399400.0,25.3351,25.4253,25.3351,25.4253,399400.0
2012-03-12 10:55:00,33.84,33.86,33.8,33.83,486400.0,25.4253,25.4403,25.3952,25.4178,486400.0
2012-03-12 11:00:00,33.83,33.86,33.77,33.79,361400.0,25.4178,25.4403,25.3727,25.3877,361400.0
2012-03-12 11:05:00,33.79,33.85,33.74,33.75,249800.0,25.3877,25.4328,25.3501,25.3576,249800.0
2012-03-12 11:10:00,33.75,33.79,33.74,33.78,233900.0,25.3576,25.3877,25.3501,25.3802,233900.0
2012-03-12 11:15:00,33.77,33.8,33.76,33.79,228100.0,25.3727,25.3952,25.3652,25.3877,228100.0
2012-03-12 11:20:00,33.78,33.82,33.77,33.79,526100.0,25.3802,25.4102,25.3727,25.3877,526100.0
2012-03-12 11:25:00,33.8,33.82,33.77,33.78,379100.0,25.3952,25.4102,25.3727,25.3802,379100.0
2012-03-12 11:30:00,33.79,33.82,33.77,33.78,493500.0,25.3877,25.4102,25.3727,25.3802,493500.0
2012-03-12 11:35:00,33.79,33.82,33.78,33.82,297300.0,25.3877,25.4102,25.3802,25.4102,297300.0
2012-03-12 11:40:00,33.81,33.83,33.7,33.7,347400.0,25.4027,25.4178,25.3201,25.3201,347400.0
2012-03-12 11:45:00,33.71,33.71,33.64,33.7,396400.0,25.3276,25.3276,25.275,25.3201,396400.0
2012-03-12 11:50:00,33.69,33.76,33.69,33.7,355700.0,25.3126,25.3652,25.3126,25.3201,355700.0
2012-03-12 11:55:00,33.7,33.71,33.65,33.66,224200.0,25.3201,25.3276,25.2825,25.29,224200.0
2012-03-12 12:00:00,33.65,33.69,33.58,33.68,791900.0,25.2825,25.3126,25.2299,25.3051,791900.0
2012-03-12 12:05:00,33.67,33.77,33.67,33.77,293700.0,25.2975,25.3727,25.2975,25.3727,293700.0
2012-03-12 12:10:00,33.77,33.88,33.76,33.85,830100.0,25.3727,25.4553,25.3652,25.4328,830100.0
2012-03-12 12:15:00,33.86,33.96,33.85,33.89,633000.0,25.4403,25.5154,25.4328,25.4628,633000.0
2012-03-12 12:20:00,33.89,33.9,33.85,33.85,265300.0,25.4628,25.4703,25.4328,25.4328,265300.0
2012-03-12 12:25:00,33.85,33.89,33.81,33.89,346200.0,25.4328,25.4628,25.4027,25.4628,346200.0
2012-03-12 12:30:00,33.89,33.91,33.88,33.89,537900.0,25.4628,25.4779,25.4553,25.4628,537900.0
2012-03-12 12:35:00,33.88,33.91,33.87,33.9,259000.0,25.4553,25.4779,25.4478,25.4703,259000.0
2012-03-12 12:40:00,33.9,33.95,33.86,33.93,274200.0,25.4703,25.5079,25.4403,25.4929,274200.0
2012-03-12 12:45:00,33.94,33.94,33.9,33.9,180000.0,25.5004,25.5004,25.4703,25.4703,180000.0
2012-03-12 12:50:00,33.91,33.91,33.86,33.89,218000.0,25.4779,25.4779,25.4403,25.4628,218000.0
2012-03-12 12:55:00,33.89,33.91,33.89,33.91,218300.0,25.4628,25.4779,25.4628,25.4779,218300.0
2012-03-12 13:00:00,33.9,33.91,33.86,33.88,237100.0,25.4703,25.4779,25.4403,25.4553,237100.0
2012-03-12 13:05:00,33.88,33.93,33.88,33.92,307000.0,25.4553,25.4929,25.4553,25.4854,307000.0
2012-03-12 13:10:00,33.93,33.95,33.91,33.91,177500.0,25.4929,25.5079,25.4779,25.4779,177500.0
2012-03-12 13:15:00,33.92,33.97,33.89,33.95,305100.0,25.4854,25.5229,25.4628,25.5079,305100.0
2012-03-12 13:20:00,33.95,34.05,33.95,34.05,434700.0,25.5079,25.583,25.5079,25.583,434700.0
2012-03-12 13:25:00,34.05,34.05,34.0,34.03,260900.0,25.583,25.583,25.5455,25.568,260900.0
2012-03-12 13:30:00,34.03,34.07,34.01,34.04,467700.0,25.568,25.5981,25.553,25.5755,467700.0
2012-03-12 13:35:00,34.04,34.11,34.04,34.09,501400.0,25.5755,25.6281,25.5755,25.6131,501400.0
2012-03-12 13:40:00,34.09,34.19,34.09,34.14,469000.0,25.6131,25.6882,25.6131,25.6507,469000.0
2012-03-12 13:45:00,34.14,34.16,34.06,34.09,297700.0,25.6507,25.6657,25.5906,25.6131,297700.0
2012-03-12 13:50:00,34.09,34.1,34.04,34.08,197000.0,25.6131,25.6206,25.5755,25.6056,197000.0
2012-03-12 13:55:00,34.08,34.09,34.02,34.02,230500.0,25.6056,25.6131,25.5605,25.5605,230500.0
2012-03-12 14:00:00,34.03,34.04,34.02,34.02,207800.0,25.568,25.5755,25.5605,25.5605,207800.0
2012-03-12 14:05:00,34.03,34.04,34.02,34.03,137300.0,25.568,25.5755,25.5605,25.568,137300.0
2012-03-12 14:10:00,34.03,34.11,34.03,34.09,288300.0,25.568,25.6281,25.568,25.6131,288300.0
2012-03-12 14:15:00,34.08,34.11,34.08,34.09,192400.0,25.6056,25.6281,25.6056,25.6131,192400.0
2012-03-12 14:20:00,34.09,34.12,34.09,34.12,183400.0,25.6131,25.6356,25.6131,25.6356,183400.0
2012-03-12 14:25:00,34.12,34.18,34.11,34.17,364700.0,25.6356,25.6807,25.6281,25.6732,364700.0
2012-03-12 14:30:00,34.17,34.17,34.14,34.15,313400.0,25.6732,25.6732,25.6507,25.6582,313400.0
2012-03-12 14:35:00,34.16,34.16,34.12,34.16,354600.0,25.6657,25.6657,25.6356,25.6657,354600.0
2012-03-12 14:40:00,34.16,34.16,34.13,34.15,313700.0,25.6657,25.6657,25.6432,25.6582,313700.0
2012-03-12 14:45:00,34.14,34.23,34.13,34.19,434000.0,25.6507,25.7183,25.6432,25.6882,434000.0
2012-03-12 14:50:00,34.2,34.2,34.15,34.15,144200.0,25.6957,25.6957,25.6582,25.6582,144200.0
2012-03-12 14:55:00,34.15,34.22,34.15,34.2,257600.0,25.6582,25.7108,25.6582,25.6957,257600.0
2012-03-12 15:00:00,34.2,34.21,34.17,34.18,215900.0,25.6957,25.7033,25.6732,25.6807,215900.0
2012-03-12 15:05:00,34.18,34.21,34.18,34.18,324600.0,25.6807,25.7033,25.6807,25.6807,324600.0
2012-03-12 15:10:00,34.18,34.21,34.18,34.2,210900.0,25.6807,25.7033,25.6807,25.6957,210900.0
2012-03-12 15:15:00,34.2,34.23,34.18,34.23,421100.0,25.6957,25.7183,25.6807,25.7183,421100.0
2012-03-12 15:20:00,34.23,34.25,34.22,34.23,481700.0,25.7183,25.7333,25.7108,25.7183,481700.0
2012-03-12 15:25:00,34.23,34.25,34.22,34.23,386400.0,25.7183,25.7333,25.7108,25.7183,386400.0
2012-03-12 15:30:00,34.23,34.23,34.18,34.21,853800.0,25.7183,25.7183,25.6807,25.7033,853800.0
2012-03-12 15:35:00,34.21,34.22,34.18,34.2,673200.0,25.7033,25.7108,25.6807,25.6957,673200.0
2012-03-12 15:40:00,34.2,34.25,34.19,34.22,541900.0,25.6957,25.7333,25.6882,25.7108,541900.0
2012-03-12 15:45:00,34.21,34.28,34.21,34.26,821200.0,25.7033,25.7559,25.7033,25.7408,821200.0
2012-03-12 15:50:00,34.26,34.28,34.25,34.27,588400.0,25.7408,25.7559,25.7333,25.7483,588400.0
2012-03-12 15:55:00,34.27,34.31,34.26,34.31,1666300.0,25.7483,25.7784,25.7408,25.7784,1666300.0
2012-03-13 09:30:00,34.96,35.04,34.89,34.96,3944600.0,26.2668,26.3269,26.2142,26.2668,3944600.0
2012-03-13 09:35:00,34.95,35.09,34.87,35.08,1742000.0,26.2593,26.3644,26.1991,26.3569,1742000.0
2012-03-13 09:40:00,35.07,35.25,35.07,35.25,2086900.0,26.3494,26.4847,26.3494,26.4847,2086900.0
2012-03-13 09:45:00,35.25,35.29,35.16,35.16,1937900.0,26.4847,26.5147,26.417,26.417,1937900.0
2012-03-13 09:50:00,35.16,35.18,35.05,35.13,1443000.0,26.417,26.4321,26.3344,26.3945,1443000.0
2012-03-13 09:55:00,35.12,35.19,35.09,35.14,778800.0,26.387,26.4396,26.3644,26.402,778800.0
2012-03-13 10:00:00,35.14,35.25,35.06,35.25,874000.0,26.402,26.4847,26.3419,26.4847,874000.0
2012-03-13 10:05:00,35.24,35.25,35.14,35.2,856500.0,26.4771,26.4847,26.402,26.4471,856500.0
2012-03-13 10:10:00,35.2,35.2,35.15,35.19,555700.0,26.4471,26.4471,26.4095,26.4396,555700.0
2012-03-13 10:15:00,35.2,35.2,35.16,35.17,560900.0,26.4471,26.4471,26.417,26.4245,560900.0
2012-03-13 10:20:00,35.17,35.23,35.16,35.18,894100.0,26.4245,26.4696,26.417,26.4321,894100.0
2012-03-13 10:25:00,35.19,35.22,35.18,35.21,525200.0,26.4396,26.4621,26.4321,26.4546,525200.0
2012-03-13 10:30:00,35.21,35.28,35.21,35.28,622400.0,26.4546,26.5072,26.4546,26.5072,622400.0
2012-03-13 10:35:00,35.28,35.32,35.27,35.31,1241100.0,26.5072,26.5372,26.4997,26.5297,1241100.0
2012-03-13 10:40:00,35.31,35.33,35.3,35.31,580100.0,26.5297,26.5448,26.5222,26.5297,580100.0
2012-03-13 10:45:00,35.31,35.32,35.25,35.27,481400.0,26.5297,26.5372,26.4847,26.4997,481400.0
2012-03-13 10:50:00,35.28,35.33,35.28,35.33,592600.0,26.5072,26.5448,26.5072,26.5448,592600.0
2012-03-13 10:55:00,35.32,35.34,35.28,35.3,569600.0,26.5372,26.5523,26.5072,26.5222,569600.0
2012-03-13 11:00:00,35.3,35.31,35.21,35.24,583800.0,26.5222,26.5297,26.4546,26.4771,583800.0
2012-03-13 11:05:00,35.25,35.26,35.2,35.2,414700.0,26.4847,26.4922,26.4471,26.4471,414700.0
2012-03-13 11:10:00,35.21,35.26,35.17,35.24,601600.0,26.4546,26.4922,26.4245,26.4771,601600.0
2012-03-13 11:15:00,35.24,35.27,35.2,35.21,319200.0,26.4771,26.4997,26.4471,26.4546,319200.0
2012-03-13 11:20:00,35.21,35.26,35.2,35.22,284400.0,26.4546,26.4922,26.4471,26.4621,284400.0
2012-03-13 11:25:00,35.22,35.31,35.22,35.3,442600.0,26.4621,26.5297,26.4621,26.5222,442600.0
2012-03-13 11:30:00,35.31,35.38,35.29,35.38,819400.0,26.5297,26.5823,26.5147,26.5823,819400.0
2012-03-13 11:35:00,35.37,35.4,35.36,35.37,737400.0,26.5748,26.5974,26.5673,26.5748,737400.0
2012-03-13 11:40:00,35.37,35.4,35.33,35.34,682500.0,26.5748,26.5974,26.5448,26.5523,682500.0
2012-03-13 11:45:00,35.35,35.38,35.32,35.33,498100.0,26.5598,26.5823,26.5372,26.5448,498100.0
2012-03-13 11:50:00,35.33,35.38,35.31,35.33,925000.0,26.5448,26.5823,26.5297,26.5448,925000.0
2012-03-13 11:55:00,35.33,35.34,35.32,35.33,207600.0,26.5448,26.5523,26.5372,26.5448,207600.0
2012-03-13 12:00:00,35.33,35.33,35.28,35.3,447300.0,26.5448,26.5448,26.5072,26.5222,447300.0
2012-03-13 12:05:00,35.31,35.32,35.28,35.29,405100.0,26.5297,26.5372,26.5072,26.5147,405100.0
2012-03-13 12:10:00,35.3,35.32,35.28,35.29,365600.0,26.5222,26.5372,26.5072,26.5147,365600.0
2012-03-13 12:15:00,35.29,35.32,35.28,35.32,172100.0,26.5147,26.5372,26.5072,26.5372,172100.0
2012-03-13 12:20:00,35.31,35.32,35.27,35.32,343500.0,26.5297,26.5372,26.4997,26.5372,343500.0
2012-03-13 12:25:00,35.32,35.36,35.31,35.33,348100.0,26.5372,26.5673,26.5297,26.5448,348100.0
2012-03-13 12:30:00,35.33,35.38,35.32,35.35,323400.0,26.5448,26.5823,26.5372,26.5598,323400.0
2012-03-13 12:35:00,35.36,35.36,35.33,35.33,271100.0,26.5673,26.5673,26.5448,26.5448,271100.0
2012-03-13 12:40:00,35.34,35.37,35.31,35.37,215300.0,26.5523,26.5748,26.5297,26.5748,215300.0
2012-03-13 12:45:00,35.37,35.4,35.34,35.4,427500.0,26.5748,26.5974,26.5523,26.5974,427500.0
2012-03-13 12:50:00,35.4,35.43,35.37,35.41,422400.0,26.5974,26.6199,26.5748,26.6049,422400.0
2012-03-13 12:55:00,35.41,35.41,35.34,35.36,464500.0,26.6049,26.6049,26.5523,26.5673,464500.0
2012-03-13 13:00:00,35.37,35.41,35.35,35.4,273700.0,26.5748,26.6049,26.5598,26.5974,273700.0
2012-03-13 13:05:00,35.4,35.41,35.35,35.36,139100.0,26.5974,26.6049,26.5598,26.5673,139100.0
2012-03-13 13:10:00,35.35,35.41,35.35,35.38,320300.0,26.5598,26.6049,26.5598,26.5823,320300.0
2012-03-13 13:15:00,35.39,35.4,35.38,35.38,88300.0,26.5898,26.5974,26.5823,26.5823,88300.0
2012-03-13 13:20:00,35.39,35.4,35.37,35.39,172700.0,26.5898,26.5974,26.5748,26.5898,172700.0
2012-03-13 13:25:00,35.39,35.4,35.38,35.38,73900.0,26.5898,26.5974,26.5823,26.5823,73900.0
2012-03-13 13:30:00,35.38,35.39,35.32,35.33,526800.0,26.5823,26.5898,26.5372,26.5448,526800.0
2012-03-13 13:35:00,35.33,35.34,35.25,35.3,367700.0,26.5448,26.5523,26.4847,26.5222,367700.0
2012-03-13 13:40:00,35.3,35.35,35.3,35.34,167100.0,26.5222,26.5598,26.5222,26.5523,167100.0
2012-03-13 13:45:00,35.34,35.35,35.31,35.31,152100.0,26.5523,26.5598,26.5297,26.5297,152100.0
2012-03-13 13:50:00,35.32,35.33,35.31,35.32,82900.0,26.5372,26.5448,26.5297,26.5372,82900.0
2012-03-13 13:55:00,35.33,35.37,35.32,35.37,296300.0,26.5448,26.5748,26.5372,26.5748,296300.0
2012-03-13 14:00:00,35.37,35.38,35.35,35.37,285000.0,26.5748,26.5823,26.5598,26.5748,285000.0
2012-03-13 14:05:00,35.37,35.41,35.36,35.4,425600.0,26.5748,26.6049,26.5673,26.5974,425600.0
2012-03-13 14:10:00,35.39,35.4,35.35,35.37,197500.0,26.5898,26.5974,26.5598,26.5748,197500.0
2012-03-13 14:15:00,35.37,35.42,35.34,35.42,796900.0,26.5748,26.6124,26.5523,26.6124,796900.0
2012-03-13 14:20:00,35.42,35.5,35.41,35.43,1518600.0,26.6124,26.6725,26.6049,26.6199,1518600.0
2012-03-13 14:25:00,35.43,35.45,35.33,35.36,740800.0,26.6199,26.6349,26.5448,26.5673,740800.0
2012-03-13 14:30:00,35.36,35.47,35.36,35.4,670100.0,26.5673,26.6499,26.5673,26.5974,670100.0
2012-03-13 14:35:00,35.41,35.49,35.4,35.49,432500.0,26.6049,26.665,26.5974,26.665,432500.0
2012-03-13 14:40:00,35.49,35.51,35.39,35.41,1170300.0,26.665,26.68,26.5898,26.6049,1170300.0
2012-03-13 14:45:00,35.41,35.45,35.39,35.4,398400.0,26.6049,26.6349,26.5898,26.5974,398400.0
2012-03-13 14:50:00,35.4,35.43,35.36,35.38,666600.0,26.5974,26.6199,26.5673,26.5823,666600.0
2012-03-13 14:55:00,35.38,35.47,35.36,35.47,793400.0,26.5823,26.6499,26.5673,26.6499,793400.0
2012-03-13 15:00:00,35.47,35.65,35.43,35.65,1357500.0,26.6499,26.7852,26.6199,26.7852,1357500.0
2012-03-13 15:05:00,35.65,35.97,35.61,35.92,3790600.0,26.7852,27.0256,26.7551,26.988,3790600.0
2012-03-13 15:10:00,35.92,36.09,35.88,36.06,2684900.0,26.988,27.1158,26.958,27.0932,2684900.0
2012-03-13 15:15:00,36.05,36.29,36.02,36.25,2464400.0,27.0857,27.266,27.0632,27.236,2464400.0
2012-03-13 15:20:00,36.25,36.59,36.21,36.46,3225900.0,27.236,27.4914,27.2059,27.3938,3225900.0
2012-03-13 15:25:00,36.47,36.72,36.36,36.39,3054200.0,27.4013,27.5891,27.3186,27.3412,3054200.0
2012-03-13 15:30:00,36.39,36.69,36.38,36.65,2590200.0,27.3412,27.5666,27.3337,27.5365,2590200.0
2012-03-13 15:35:00,36.65,36.66,36.37,36.51,2197600.0,27.5365,27.544,27.3262,27.4313,2197600.0
2012-03-13 15:40:00,36.52,36.6,36.27,36.27,3001900.0,27.4389,27.499,27.251,27.251,3001900.0
2012-03-13 15:45:00,36.27,36.37,36.22,36.3,2579400.0,27.251,27.3262,27.2134,27.2736,2579400.0
2012-03-13 15:50:00,36.3,36.43,36.25,36.37,3516300.0,27.2736,27.3712,27.236,27.3262,3516300.0
2012-03-13 15:55:00,36.37,36.5,36.16,36.45,5224700.0,27.3262,27.4238,27.1684,27.3863,5224700.0
2012-03-14 09:30:00,35.25,35.6,35.18,35.19,6736800.0,26.4847,26.7476,26.4321,26.4396,6736800.0
2012-03-14 09:35:00,35.19,35.2,35.01,35.12,5181400.0,26.4396,26.4471,26.3043,26.387,5181400.0
2012-03-14 09:40:00,35.12,35.24,34.94,35.23,4469000.0,26.387,26.4771,26.2517,26.4696,4469000.0
2012-03-14 09:45:00,35.23,35.45,35.11,35.32,4261700.0,26.4696,26.6349,26.3795,26.5372,4261700.0
2012-03-14 09:50:00,35.31,35.44,35.2,35.31,2245100.0,26.5297,26.6274,26.4471,26.5297,2245100.0
2012-03-14 09:55:00,35.31,35.45,35.3,35.43,1492100.0,26.5297,26.6349,26.5222,26.6199,1492100.0
2012-03-14 10:00:00,35.43,35.62,35.31,35.59,2478500.0,26.6199,26.7626,26.5297,26.7401,2478500.0
2012-03-14 10:05:00,35.59,35.8,35.53,35.8,3083100.0,26.7401,26.8979,26.695,26.8979,3083100.0
2012-03-14 10:10:00,35.79,35.98,35.79,35.96,2915800.0,26.8904,27.0331,26.8904,27.0181,2915800.0
2012-03-14 10:15:00,35.96,36.1,35.93,36.03,3282900.0,27.0181,27.1233,26.9956,27.0707,3282900.0
2012-03-14 10:20:00,36.03,36.05,35.71,35.74,3479000.0,27.0707,27.0857,26.8303,26.8528,3479000.0
2012-03-14 10:25:00,35.71,35.73,35.41,35.51,4603200.0,26.8303,26.8453,26.6049,26.68,4603200.0
2012-03-14 10:30:00,35.51,35.56,35.26,35.37,3869500.0,26.68,26.7176,26.4922,26.5748,3869500.0
2012-03-14 10:35:00,35.36,35.55,35.3,35.45,2530300.0,26.5673,26.7101,26.5222,26.6349,2530300.0
2012-03-14 10:40:00,35.45,35.52,35.23,35.34,2433400.0,26.6349,26.6875,26.4696,26.5523,2433400.0
2012-03-14 10:45:00,35.34,35.39,35.26,35.29,1243800.0,26.5523,26.5898,26.4922,26.5147,1243800.0
2012-03-14 10:50:00,35.29,35.3,35.05,35.23,2523700.0,26.5147,26.5222,26.3344,26.4696,2523700.0
2012-03-14 10:55:00,35.23,35.24,34.88,35.08,4581100.0,26.4696,26.4771,26.2067,26.3569,4581100.0
2012-03-14 11:00:00,35.08,35.14,34.95,34.96,1661500.0,26.3569,26.402,26.2593,26.2668,1661500.0
2012-03-14 11:05:00,34.95,35.14,34.93,35.09,1489600.0,26.2593,26.402,26.2442,26.3644,1489600.0
2012-03-14 11:10:00,35.09,35.15,35.02,35.08,1085800.0,26.3644,26.4095,26.3118,26.3569,1085800.0
2012-03-14 11:15:00,35.08,35.1,34.94,34.96,1001800.0,26.3569,26.372,26.2517,26.2668,1001800.0
2012-03-14 11:20:00,34.96,35.08,34.94,35.01,815400.0,26.2668,26.3569,26.2517,26.3043,815400.0
2012-03-14 11:25:00,35.02,35.16,35.0,35.1,672900.0,26.3118,26.417,26.2968,26.372,672900.0
2012-03-14 11:30:00,35.1,35.12,34.99,35.06,839600.0,26.372,26.387,26.2893,26.3419,839600.0
2012-03-14 11:35:00,35.06,35.24,35.04,35.23,1077100.0,26.3419,26.4771,26.3269,26.4696,1077100.0
2012-03-14 11:40:00,35.24,35.24,35.16,35.21,997500.0,26.4771,26.4771,26.417,26.4546,997500.0
2012-03-14 11:45:00,35.21,35.27,35.16,35.26,686200.0,26.4546,26.4997,26.417,26.4922,686200.0
2012-03-14 11:50:00,35.27,35.36,35.23,35.34,684200.0,26.4997,26.5673,26.4696,26.5523,684200.0
2012-03-14 11:55:00,35.34,35.39,35.32,35.38,515000.0,26.5523,26.5898,26.5372,26.5823,515000.0
2012-03-14 12:00:00,35.38,35.48,35.35,35.45,1173100.0,26.5823,26.6575,26.5598,26.6349,1173100.0
2012-03-14 12:05:00,35.43,35.46,35.3,35.31,808500.0,26.6199,26.6424,26.5222,26.5297,808500.0
2012-03-14 12:10:00,35.31,35.35,35.23,35.28,536400.0,26.5297,26.5598,26.4696,26.5072,536400.0
2012-03-14 12:15:00,35.28,35.32,35.2,35.21,496600.0,26.5072,26.5372,26.4471,26.4546,496600.0
2012-03-14 12:20:00,35.21,35.23,35.16,35.19,588600.0,26.4546,26.4696,26.417,26.4396,588600.0
2012-03-14 12:25:00,35.19,35.19,35.11,35.14,459500.0,26.4396,26.4396,26.3795,26.402,459500.0
2012-03-14 12:30:00,35.14,35.2,35.07,35.17,357900.0,26.402,26.4471,26.3494,26.4245,357900.0
2012-03-14 12:35:00,35.17,35.25,35.12,35.22,325700.0,26.4245,26.4847,26.387,26.4621,325700.0
2012-03-14 12:40:00,35.22,35.25,35.14,35.14,379200.0,26.4621,26.4847,26.402,26.402,379200.0
2012-03-14 12:45:00,35.14,35.18,35.12,35.17,513800.0,26.402,26.4321,26.387,26.4245,513800.0
2012-03-14 12:50:00,35.17,35.2,35.16,35.18,469100.0,26.4245,26.4471,26.417,26.4321,469100.0
2012-03-14 12:55:00,35.17,35.22,35.16,35.17,329200.0,26.4245,26.4621,26.417,26.4245,329200.0
2012-03-14 13:00:00,35.17,35.18,35.12,35.13,465000.0,26.4245,26.4321,26.387,26.3945,465000.0
2012-03-14 13:05:00,35.14,35.22,35.09,35.21,737500.0,26.402,26.4621,26.3644,26.4546,737500.0
2012-03-14 13:10:00,35.21,35.29,35.2,35.26,494500.0,26.4546,26.5147,26.4471,26.4922,494500.0
2012-03-14 13:15:00,35.25,35.35,35.24,35.33,497100.0,26.4847,26.5598,26.4771,26.5448,497100.0
2012-03-14 13:20:00,35.34,35.37,35.3,35.36,497600.0,26.5523,26.5748,26.5222,26.5673,497600.0
2012-03-14 13:25:00,35.36,35.43,35.36,35.43,477800.0,26.5673,26.6199,26.5673,26.6199,477800.0
2012-03-14 13:30:00,35.42,35.43,35.3,35.31,1184500.0,26.6124,26.6199,26.5222,26.5297,1184500.0
2012-03-14 13:35:00,35.31,35.32,35.18,35.2,1053100.0,26.5297,26.5372,26.4321,26.4471,1053100.0
2012-03-14 13:40:00,35.2,35.34,35.19,35.32,1092300.0,26.4471,26.5523,26.4396,26.5372,1092300.0
2012-03-14 13:45:00,35.32,35.33,35.27,35.32,767600.0,26.5372,26.5448,26.4997,26.5372,767600.0
2012-03-14 13:50:00,35.32,35.33,35.24,35.25,814700.0,26.5372,26.5448,26.4771,26.4847,814700.0
2012-03-14 13:55:00,35.25,35.26,35.09,35.1,516600.0,26.4847,26.4922,26.3644,26.372,516600.0
2012-03-14 14:00:00,35.1,35.22,35.1,35.2,598200.0,26.372,26.4621,26.372,26.4471,598200.0
2012-03-14 14:05:00,35.19,35.23,35.18,35.22,344000.0,26.4396,26.4696,26.4321,26.4621,344000.0
2012-03-14 14:10:00,35.21,35.23,35.06,35.07,690500.0,26.4546,26.4696,26.3419,26.3494,690500.0
2012-03-14 14:15:00,35.08,35.09,35.03,35.08,455500.0,26.3569,26.3644,26.3194,26.3569,455500.0
2012-03-14 14:20:00,35.09,35.1,35.02,35.07,315400.0,26.3644,26.372,26.3118,26.3494,315400.0
2012-03-14 14:25:00,35.07,35.16,35.06,35.12,388600.0,26.3494,26.417,26.3419,26.387,388600.0
2012-03-14 14:30:00,35.12,35.19,35.09,35.18,545600.0,26.387,26.4396,26.3644,26.4321,545600.0
2012-03-14 14:35:00,35.19,35.25,35.18,35.22,344400.0,26.4396,26.4847,26.4321,26.4621,344400.0
2012-03-14 14:40:00,35.21,35.25,35.14,35.14,413800.0,26.4546,26.4847,26.402,26.402,413800.0
2012-03-14 14:45:00,35.15,35.25,35.1,35.23,520700.0,26.4095,26.4847,26.372,26.4696,520700.0
2012-03-14 14:50:00,35.23,35.25,35.2,35.22,230800.0,26.4696,26.4847,26.4471,26.4621,230800.0
2012-03-14 14:55:00,35.21,35.22,35.19,35.2,178900.0,26.4546,26.4621,26.4396,26.4471,178900.0
2012-03-14 15:00:00,35.21,35.21,35.14,35.16,311700.0,26.4546,26.4546,26.402,26.417,311700.0
2012-03-14 15:05:00,35.16,35.2,35.15,35.18,250200.0,26.417,26.4471,26.4095,26.4321,250200.0
2012-03-14 15:10:00,35.19,35.21,35.13,35.2,517700.0,26.4396,26.4546,26.3945,26.4471,517700.0
2012-03-14 15:15:00,35.21,35.23,35.09,35.1,822400.0,26.4546,26.4696,26.3644,26.372,822400.0
2012-03-14 15:20:00,35.09,35.15,35.09,35.11,577100.0,26.3644,26.4095,26.3644,26.3795,577100.0
2012-03-14 15:25:00,35.11,35.27,35.09,35.26,1227600.0,26.3795,26.4997,26.3644,26.4922,1227600.0
2012-03-14 15:30:00,35.27,35.33,35.2,35.22,1019200.0,26.4997,26.5448,26.4471,26.4621,1019200.0
2012-03-14 15:35:00,35.22,35.25,35.18,35.24,807900.0,26.4621,26.4847,26.4321,26.4771,807900.0
2012-03-14 15:40:00,35.24,35.25,35.15,35.18,747800.0,26.4771,26.4847,26.4095,26.4321,747800.0
2012-03-14 15:45:00,35.19,35.25,35.16,35.22,1161300.0,26.4396,26.4847,26.417,26.4621,1161300.0
2012-03-14 15:50:00,35.21,35.23,35.16,35.2,1350800.0,26.4546,26.4696,26.417,26.4471,1350800.0
2012-03-14 15:55:00,35.19,35.22,35.17,35.2,1915400.0,26.4396,26.4621,26.4245,26.4471,1915400.0
2012-03-15 09:30:00,35.49,35.54,35.36,35.39,1278900.0,26.665,26.7025,26.5673,26.5898,1278900.0
2012-03-15 09:35:00,35.37,35.45,35.18,35.18,1128400.0,26.5748,26.6349,26.4321,26.4321,1128400.0
2012-03-15 09:40:00,35.18,35.29,35.08,35.23,1015000.0,26.4321,26.5147,26.3569,26.4696,1015000.0
2012-03-15 09:45:00,35.23,35.38,35.21,35.3,810200.0,26.4696,26.5823,26.4546,26.5222,810200.0
2012-03-15 09:50:00,35.3,35.38,35.29,35.35,826600.0,26.5222,26.5823,26.5147,26.5598,826600.0
2012-03-15 09:55:00,35.38,35.78,35.36,35.7,1687900.0,26.5823,26.8829,26.5673,26.8228,1687900.0
2012-03-15 10:00:00,35.7,35.83,35.6,35.65,2426500.0,26.8228,26.9204,26.7476,26.7852,2426500.0
2012-03-15 10:05:00,35.66,35.74,35.6,35.71,1017300.0,26.7927,26.8528,26.7476,26.8303,1017300.0
2012-03-15 10:10:00,35.72,35.72,35.63,35.69,1194700.0,26.8378,26.8378,26.7702,26.8152,1194700.0
2012-03-15 10:15:00,35.68,35.98,35.68,35.98,2111900.0,26.8077,27.0331,26.8077,27.0331,2111900.0
2012-03-15 10:20:00,35.98,35.98,35.82,35.84,1025500.0,27.0331,27.0331,26.9129,26.9279,1025500.0
2012-03-15 10:25:00,35.83,35.92,35.81,35.86,581900.0,26.9204,26.988,26.9054,26.943,581900.0
2012-03-15 10:30:00,35.87,35.98,35.87,35.98,944500.0,26.9505,27.0331,26.9505,27.0331,944500.0
2012-03-15 10:35:00,35.98,36.0,35.89,35.94,826400.0,27.0331,27.0482,26.9655,27.0031,826400.0
2012-03-15 10:40:00,35.94,35.99,35.9,35.98,551200.0,27.0031,27.0406,26.973,27.0331,551200.0
2012-03-15 10:45:00,35.99,36.0,35.82,35.94,1278900.0,27.0406,27.0482,26.9129,27.0031,1278900.0
2012-03-15 10:50:00,35.95,35.98,35.91,35.95,398300.0,27.0106,27.0331,26.9805,27.0106,398300.0
2012-03-15 10:55:00,35.94,35.99,35.83,35.87,741100.0,27.0031,27.0406,26.9204,26.9505,741100.0
2012-03-15 11:00:00,35.88,35.89,35.81,35.85,616700.0,26.958,26.9655,26.9054,26.9355,616700.0
2012-03-15 11:05:00,35.86,35.94,35.83,35.89,525000.0,26.943,27.0031,26.9204,26.9655,525000.0
2012-03-15 11:10:00,35.89,35.93,35.8,35.83,772800.0,26.9655,26.9956,26.8979,26.9204,772800.0
2012-03-15 11:15:00,35.82,35.86,35.8,35.81,351200.0,26.9129,26.943,26.8979,26.9054,351200.0
2012-03-15 11:20:00,35.81,35.91,35.81,35.87,446500.0,26.9054,26.9805,26.9054,26.9505,446500.0
2012-03-15 11:25:00,35.88,35.94,35.87,35.94,504900.0,26.958,27.0031,26.9505,27.0031,504900.0
2012-03-15 11:30:00,35.94,35.98,35.93,35.96,472900.0,27.0031,27.0331,26.9956,27.0181,472900.0
2012-03-15 11:35:00,35.97,35.97,35.86,35.91,413200.0,27.0256,27.0256,26.943,26.9805,413200.0
2012-03-15 11:40:00,35.91,36.05,35.91,36.02,831800.0,26.9805,27.0857,26.9805,27.0632,831800.0
2012-03-15 11:45:00,36.01,36.02,35.95,35.99,644600.0,27.0557,27.0632,27.0106,27.0406,644600.0
2012-03-15 11:50:00,36.0,36.01,35.92,35.94,405900.0,27.0482,27.0557,26.988,27.0031,405900.0
2012-03-15 11:55:00,35.95,35.98,35.93,35.95,233000.0,27.0106,27.0331,26.9956,27.0106,233000.0
2012-03-15 12:00:00,35.95,36.01,35.94,36.01,636500.0,27.0106,27.0557,27.0031,27.0557,636500.0
2012-03-15 12:05:00,36.01,36.09,36.0,36.09,850200.0,27.0557,27.1158,27.0482,27.1158,850200.0
2012-03-15 12:10:00,36.09,36.16,36.06,36.09,874000.0,27.1158,27.1684,27.0932,27.1158,874000.0
2012-03-15 12:15:00,36.1,36.23,36.1,36.21,1474500.0,27.1233,27.221,27.1233,27.2059,1474500.0
2012-03-15 12:20:00,36.21,36.33,36.19,36.31,1105800.0,27.2059,27.2961,27.1909,27.2811,1105800.0
2012-03-15 12:25:00,36.31,36.33,36.28,36.29,674300.0,27.2811,27.2961,27.2585,27.266,674300.0
2012-03-15 12:30:00,36.3,36.31,36.24,36.27,732900.0,27.2736,27.2811,27.2285,27.251,732900.0
2012-03-15 12:35:00,36.27,36.36,36.26,36.34,717700.0,27.251,27.3186,27.2435,27.3036,717700.0
2012-03-15 12:40:00,36.33,36.4,36.33,36.4,547400.0,27.2961,27.3487,27.2961,27.3487,547400.0
2012-03-15 12:45:00,36.4,36.44,36.35,36.35,521600.0,27.3487,27.3787,27.3111,27.3111,521600.0
2012-03-15 12:50:00,36.35,36.4,36.34,36.4,453900.0,27.3111,27.3487,27.3036,27.3487,453900.0
2012-03-15 12:55:00,36.4,36.41,36.35,36.37,694400.0,27.3487,27.3562,27.3111,27.3262,694400.0
2012-03-15 13:00:00,36.37,36.37,36.23,36.23,691900.0,27.3262,27.3262,27.221,27.221,691900.0
2012-03-15 13:05:00,36.24,36.27,36.2,36.27,686000.0,27.2285,27.251,27.1984,27.251,686000.0
2012-03-15 13:10:00,36.27,36.4,36.27,36.4,545000.0,27.251,27.3487,27.251,27.3487,545000.0
2012-03-15 13:15:00,36.4,36.42,36.31,36.32,537300.0,27.3487,27.3637,27.2811,27.2886,537300.0
2012-03-15 13:20:00,36.31,36.39,36.29,36.39,705700.0,27.2811,27.3412,27.266,27.3412,705700.0
2012-03-15 13:25:00,36.39,36.43,36.37,36.39,850900.0,27.3412,27.3712,27.3262,27.3412,850900.0
2012-03-15 13:30:00,36.4,36.43,36.35,36.37,541900.0,27.3487,27.3712,27.3111,27.3262,541900.0
2012-03-15 13:35:00,36.37,36.4,36.37,36.37,342600.0,27.3262,27.3487,27.3262,27.3262,342600.0
2012-03-15 13:40:00,36.37,36.41,36.36,36.4,271300.0,27.3262,27.3562,27.3186,27.3487,271300.0
2012-03-15 13:45:00,36.41,36.45,36.4,36.44,624400.0,27.3562,27.3863,27.3487,27.3787,624400.0
2012-03-15 13:50:00,36.45,36.59,36.44,36.51,2019700.0,27.3863,27.4914,27.3787,27.4313,2019700.0
2012-03-15 13:55:00,36.52,36.55,36.43,36.43,499700.0,27.4389,27.4614,27.3712,27.3712,499700.0
2012-03-15 14:00:00,36.44,36.45,36.4,36.43,611700.0,27.3787,27.3863,27.3487,27.3712,611700.0
2012-03-15 14:05:00,36.42,36.52,36.41,36.5,332500.0,27.3637,27.4389,27.3562,27.4238,332500.0
2012-03-15 14:10:00,36.49,36.5,36.46,36.48,199700.0,27.4163,27.4238,27.3938,27.4088,199700.0
2012-03-15 14:15:00,36.47,36.5,36.45,36.47,322700.0,27.4013,27.4238,27.3863,27.4013,322700.0
2012-03-15 14:20:00,36.47,36.47,36.41,36.46,310200.0,27.4013,27.4013,27.3562,27.3938,310200.0
2012-03-15 14:25:00,36.46,36.49,36.44,36.47,488100.0,27.3938,27.4163,27.3787,27.4013,488100.0
2012-03-15 14:30:00,36.47,36.48,36.39,36.41,341600.0,27.4013,27.4088,27.3412,27.3562,341600.0
2012-03-15 14:35:00,36.41,36.43,36.38,36.39,440200.0,27.3562,27.3712,27.3337,27.3412,440200.0
2012-03-15 14:40:00,36.38,36.4,36.31,36.32,528900.0,27.3337,27.3487,27.2811,27.2886,528900.0
2012-03-15 14:45:00,36.32,36.33,36.29,36.3,379600.0,27.2886,27.2961,27.266,27.2736,379600.0
2012-03-15 14:50:00,36.3,36.35,36.28,36.3,436500.0,27.2736,27.3111,27.2585,27.2736,436500.0
2012-03-15 14:55:00,36.3,36.34,36.29,36.33,379300.0,27.2736,27.3036,27.266,27.2961,379300.0
2012-03-15 15:00:00,36.33,36.36,36.32,36.36,335900.0,27.2961,27.3186,27.2886,27.3186,335900.0
2012-03-15 15:05:00,36.35,36.4,36.34,36.35,709000.0,27.3111,27.3487,27.3036,27.3111,709000.0
2012-03-15 15:10:00,36.35,36.39,36.3,36.3,491900.0,27.3111,27.3412,27.2736,27.2736,491900.0
2012-03-15 15:15:00,36.31,36.38,36.27,36.34,527100.0,27.2811,27.3337,27.251,27.3036,527100.0
2012-03-15 15:20:00,36.34,36.37,36.31,36.35,797500.0,27.3036,27.3262,27.2811,27.3111,797500.0
2012-03-15 15:25:00,36.35,36.39,36.33,36.37,417000.0,27.3111,27.3412,27.2961,27.3262,417000.0
2012-03-15 15:30:00,36.37,36.4,36.35,36.4,683800.0,27.3262,27.3487,27.3111,27.3487,683800.0
2012-03-15 15:35:00,36.4,36.42,36.28,36.29,1111000.0,27.3487,27.3637,27.2585,27.266,1111000.0
2012-03-15 15:40:00,36.28,36.33,36.25,36.28,693900.0,27.2585,27.2961,27.236,27.2585,693900.0
2012-03-15 15:45:00,36.29,36.29,36.2,36.23,953900.0,27.266,27.266,27.1984,27.221,953900.0
2012-03-15 15:50:00,36.23,36.26,36.21,36.25,840400.0,27.221,27.2435,27.2059,27.236,840400.0
2012-03-15 15:55:00,36.26,36.29,36.25,36.27,1752000.0,27.2435,27.266,27.236,27.251,1752000.0
2012-03-16 09:30:00,36.49,36.7,36.4,36.59,5643300.0,27.4163,27.5741,27.3487,27.4914,5643300.0
2012-03-16 09:35:00,36.59,36.59,36.4,36.5,881100.0,27.4914,27.4914,27.3487,27.4238,881100.0
2012-03-16 09:40:00,36.52,36.75,36.51,36.68,1158000.0,27.4389,27.6117,27.4313,27.5591,1158000.0
2012-03-16 09:45:00,36.68,36.68,36.52,36.57,820200.0,27.5591,27.5591,27.4389,27.4764,820200.0
2012-03-16 09:50:00,36.57,36.57,36.38,36.46,926400.0,27.4764,27.4764,27.3337,27.3938,926400.0
2012-03-16 09:55:00,36.47,36.48,36.27,36.44,1080700.0,27.4013,27.4088,27.251,27.3787,1080700.0
2012-03-16 10:00:00,36.45,36.56,36.35,36.56,924800.0,27.3863,27.4689,27.3111,27.4689,924800.0
2012-03-16 10:05:00,36.57,36.62,36.5,36.57,644800.0,27.4764,27.514,27.4238,27.4764,644800.0
2012-03-16 10:10:00,36.57,36.58,36.44,36.51,614700.0,27.4764,27.4839,27.3787,27.4313,614700.0
2012-03-16 10:15:00,36.51,36.52,36.39,36.4,438300.0,27.4313,27.4389,27.3412,27.3487,438300.0
2012-03-16 10:20:00,36.4,36.49,36.39,36.44,509300.0,27.3487,27.4163,27.3412,27.3787,509300.0
2012-03-16 10:25:00,36.45,36.59,36.44,36.58,621500.0,27.3863,27.4914,27.3787,27.4839,621500.0
2012-03-16 10:30:00,36.57,36.58,36.47,36.55,452900.0,27.4764,27.4839,27.4013,27.4614,452900.0
2012-03-16 10:35:00,36.54,36.55,36.49,36.54,399300.0,27.4539,27.4614,27.4163,27.4539,399300.0
2012-03-16 10:40:00,36.54,36.57,36.5,36.57,401400.0,27.4539,27.4764,27.4238,27.4764,401400.0
2012-03-16 10:45:00,36.57,36.58,36.48,36.58,791300.0,27.4764,27.4839,27.4088,27.4839,791300.0
2012-03-16 10:50:00,36.58,36.59,36.54,36.59,368200.0,27.4839,27.4914,27.4539,27.4914,368200.0
2012-03-16 10:55:00,36.59,36.65,36.57,36.65,506000.0,27.4914,27.5365,27.4764,27.5365,506000.0
2012-03-16 11:00:00,36.65,36.71,36.64,36.71,653900.0,27.5365,27.5816,27.529,27.5816,653900.0
2012-03-16 11:05:00,36.71,36.77,36.7,36.76,664000.0,27.5816,27.6267,27.5741,27.6192,664000.0
2012-03-16 11:10:00,36.75,36.8,36.74,36.74,737200.0,27.6117,27.6492,27.6041,27.6041,737200.0
2012-03-16 11:15:00,36.75,36.75,36.61,36.61,645200.0,27.6117,27.6117,27.5065,27.5065,645200.0
2012-03-16 11:20:00,36.61,36.64,36.55,36.56,521300.0,27.5065,27.529,27.4614,27.4689,521300.0
2012-03-16 11:25:00,36.56,36.63,36.54,36.63,413200.0,27.4689,27.5215,27.4539,27.5215,413200.0
2012-03-16 11:30:00,36.63,36.63,36.56,36.57,309000.0,27.5215,27.5215,27.4689,27.4764,309000.0
2012-03-16 11:35:00,36.56,36.58,36.53,36.57,418600.0,27.4689,27.4839,27.4464,27.4764,418600.0
2012-03-16 11:40:00,36.58,36.59,36.54,36.54,164700.0,27.4839,27.4914,27.4539,27.4539,164700.0
2012-03-16 11:45:00,36.55,36.57,36.52,36.53,439900.0,27.4614,27.4764,27.4389,27.4464,439900.0
2012-03-16 11:50:00,36.52,36.65,36.52,36.64,310000.0,27.4389,27.5365,27.4389,27.529,310000.0
2012-03-16 11:55:00,36.64,36.68,36.61,36.63,206600.0,27.529,27.5591,27.5065,27.5215,206600.0
2012-03-16 12:00:00,36.63,36.65,36.61,36.62,188900.0,27.5215,27.5365,27.5065,27.514,188900.0
2012-03-16 12:05:00,36.62,36.62,36.57,36.61,186600.0,27.514,27.514,27.4764,27.5065,186600.0
2012-03-16 12:10:00,36.61,36.63,36.58,36.59,266700.0,27.5065,27.5215,27.4839,27.4914,266700.0
2012-03-16 12:15:00,36.59,36.59,36.44,36.44,461000.0,27.4914,27.4914,27.3787,27.3787,461000.0
2012-03-16 12:20:00,36.45,36.47,36.41,36.41,397200.0,27.3863,27.4013,27.3562,27.3562,397200.0
2012-03-16 12:25:00,36.41,36.46,36.4,36.4,525500.0,27.3562,27.3938,27.3487,27.3487,525500.0
2012-03-16 12:30:00,36.41,36.42,36.36,36.38,394300.0,27.3562,27.3637,27.3186,27.3337,394300.0
2012-03-16 12:35:00,36.38,36.39,36.35,36.36,246800.0,27.3337,27.3412,27.3111,27.3186,246800.0
2012-03-16 12:40:00,36.36,36.42,36.36,36.41,265600.0,27.3186,27.3637,27.3186,27.3562,265600.0
2012-03-16 12:45:00,36.41,36.44,36.38,36.41,467000.0,27.3562,27.3787,27.3337,27.3562,467000.0
2012-03-16 12:50:00,36.41,36.46,36.4,36.44,248300.0,27.3562,27.3938,27.3487,27.3787,248300.0
2012-03-16 12:55:00,36.44,36.46,36.39,36.4,308100.0,27.3787,27.3938,27.3412,27.3487,308100.0
2012-03-16 13:00:00,36.4,36.44,36.38,36.42,191700.0,27.3487,27.3787,27.3337,27.3637,191700.0
2012-03-16 13:05:00,36.42,36.49,36.41,36.47,187700.0,27.3637,27.4163,27.3562,27.4013,187700.0
2012-03-16 13:10:00,36.48,36.48,36.44,36.46,154900.0,27.4088,27.4088,27.3787,27.3938,154900.0
2012-03-16 13:15:00,36.47,36.48,36.43,36.45,193200.0,27.4013,27.4088,27.3712,27.3863,193200.0
2012-03-16 13:20:00,36.45,36.49,36.44,36.49,191500.0,27.3863,27.4163,27.3787,27.4163,191500.0
2012-03-16 13:25:00,36.49,36.5,36.46,36.48,193400.0,27.4163,27.4238,27.3938,27.4088,193400.0
2012-03-16 13:30:00,36.49,36.59,36.48,36.59,463700.0,27.4163,27.4914,27.4088,27.4914,463700.0
2012-03-16 13:35:00,36.58,36.59,36.53,36.58,346400.0,27.4839,27.4914,27.4464,27.4839,346400.0
2012-03-16 13:40:00,36.58,36.58,36.44,36.46,273100.0,27.4839,27.4839,27.3787,27.3938,273100.0
2012-03-16 13:45:00,36.46,36.49,36.43,36.44,319700.0,27.3938,27.4163,27.3712,27.3787,319700.0
2012-03-16 13:50:00,36.44,36.48,36.43,36.47,227500.0,27.3787,27.4088,27.3712,27.4013,227500.0
2012-03-16 13:55:00,36.48,36.55,36.48,36.54,274500.0,27.4088,27.4614,27.4088,27.4539,274500.0
2012-03-16 14:00:00,36.55,36.57,36.49,36.5,200100.0,27.4614,27.4764,27.4163,27.4238,200100.0
2012-03-16 14:05:00,36.49,36.53,36.48,36.53,167400.0,27.4163,27.4464,27.4088,27.4464,167400.0
2012-03-16 14:10:00,36.53,36.53,36.48,36.5,154200.0,27.4464,27.4464,27.4088,27.4238,154200.0
2012-03-16 14:15:00,36.5,36.53,36.48,36.5,370600.0,27.4238,27.4464,27.4088,27.4238,370600.0
2012-03-16 14:20:00,36.5,36.5,36.44,36.47,224500.0,27.4238,27.4238,27.3787,27.4013,224500.0
2012-03-16 14:25:00,36.48,36.5,36.47,36.49,72900.0,27.4088,27.4238,27.4013,27.4163,72900.0
2012-03-16 14:30:00,36.5,36.52,36.48,36.5,234300.0,27.4238,27.4389,27.4088,27.4238,234300.0
2012-03-16 14:35:00,36.5,36.52,36.48,36.48,214600.0,27.4238,27.4389,27.4088,27.4088,214600.0
2012-03-16 14:40:00,36.48,36.54,36.48,36.5,307600.0,27.4088,27.4539,27.4088,27.4238,307600.0
2012-03-16 14:45:00,36.5,36.53,36.49,36.51,152100.0,27.4238,27.4464,27.4163,27.4313,152100.0
2012-03-16 14:50:00,36.51,36.54,36.5,36.53,356500.0,27.4313,27.4539,27.4238,27.4464,356500.0
2012-03-16 14:55:00,36.52,36.53,36.47,36.49,200300.0,27.4389,27.4464,27.4013,27.4163,200300.0
2012-03-16 15:00:00,36.49,36.53,36.47,36.47,328900.0,27.4163,27.4464,27.4013,27.4013,328900.0
2012-03-16 15:05:00,36.47,36.49,36.46,36.48,153200.0,27.4013,27.4163,27.3938,27.4088,153200.0
2012-03-16 15:10:00,36.49,36.51,36.39,36.4,473200.0,27.4163,27.4313,27.3412,27.3487,473200.0
2012-03-16 15:15:00,36.4,36.42,36.36,36.39,451100.0,27.3487,27.3637,27.3186,27.3412,451100.0
2012-03-16 15:20:00,36.39,36.5,36.37,36.48,518500.0,27.3412,27.4238,27.3262,27.4088,518500.0
2012-03-16 15:25:00,36.48,36.5,36.46,36.5,373100.0,27.4088,27.4238,27.3938,27.4238,373100.0
2012-03-16 15:30:00,36.5,36.5,36.42,36.48,510700.0,27.4238,27.4238,27.3637,27.4088,510700.0
2012-03-16 15:35:00,36.48,36.5,36.44,36.5,333500.0,27.4088,27.4238,27.3787,27.4238,333500.0
2012-03-16 15:40:00,36.5,36.6,36.49,36.59,662900.0,27.4238,27.499,27.4163,27.4914,662900.0
2012-03-16 15:45:00,36.6,36.63,36.56,36.61,1017000.0,27.499,27.5215,27.4689,27.5065,1017000.0
2012-03-16 15:50:00,36.62,36.62,36.57,36.57,600400.0,27.514,27.514,27.4764,27.4764,600400.0
2012-03-16 15:55:00,36.57,36.66,36.57,36.65,1664700.0,27.4764,27.544,27.4764,27.5365,1664700.0
2012-03-19 09:30:00,36.78,36.8,36.54,36.63,1364000.0,27.6342,27.6492,27.4539,27.5215,1364000.0
2012-03-19 09:35:00,36.63,36.8,36.63,36.77,678300.0,27.5215,27.6492,27.5215,27.6267,678300.0
2012-03-19 09:40:00,36.77,37.17,36.74,37.16,2034300.0,27.6267,27.9272,27.6041,27.9197,2034300.0
2012-03-19 09:45:00,37.17,37.48,37.06,37.47,1994700.0,27.9272,28.1601,27.8446,28.1526,1994700.0
2012-03-19 09:50:00,37.47,37.63,37.44,37.52,2540500.0,28.1526,28.2728,28.1301,28.1902,2540500.0
2012-03-19 09:55:00,37.52,37.79,37.47,37.7,1880500.0,28.1902,28.393,28.1526,28.3254,1880500.0
2012-03-19 10:00:00,37.69,37.7,37.47,37.69,1761900.0,28.3179,28.3254,28.1526,28.3179,1761900.0
2012-03-19 10:05:00,37.69,37.74,37.48,37.61,1980700.0,28.3179,28.3555,28.1601,28.2578,1980700.0
2012-03-19 10:10:00,37.61,37.69,37.59,37.62,1602700.0,28.2578,28.3179,28.2428,28.2653,1602700.0
2012-03-19 10:15:00,37.62,37.63,37.53,37.56,887100.0,28.2653,28.2728,28.1977,28.2202,887100.0
2012-03-19 10:20:00,37.56,37.65,37.5,37.5,1390600.0,28.2202,28.2879,28.1752,28.1752,1390600.0
2012-03-19 10:25:00,37.5,37.8,37.48,37.76,1517400.0,28.1752,28.4006,28.1601,28.3705,1517400.0
2012-03-19 10:30:00,37.75,37.98,37.75,37.96,1714900.0,28.363,28.5358,28.363,28.5208,1714900.0
2012-03-19 10:35:00,37.96,37.99,37.9,37.95,985300.0,28.5208,28.5433,28.4757,28.5133,985300.0
2012-03-19 10:40:00,37.95,37.96,37.83,37.87,766300.0,28.5133,28.5208,28.4231,28.4532,766300.0
2012-03-19 10:45:00,37.87,37.99,37.87,37.92,821400.0,28.4532,28.5433,28.4532,28.4907,821400.0
2012-03-19 10:50:00,37.92,37.96,37.9,37.93,621100.0,28.4907,28.5208,28.4757,28.4982,621100.0
2012-03-19 10:55:00,37.94,38.0,37.87,37.88,1156300.0,28.5058,28.5508,28.4532,28.4607,1156300.0
2012-03-19 11:00:00,37.88,37.95,37.84,37.95,590500.0,28.4607,28.5133,28.4306,28.5133,590500.0
2012-03-19 11:05:00,37.95,38.18,37.92,38.15,2053100.0,28.5133,28.6861,28.4907,28.6635,2053100.0
2012-03-19 11:10:00,38.15,38.22,38.0,38.05,1528000.0,28.6635,28.7161,28.5508,28.5884,1528000.0
2012-03-19 11:15:00,38.05,38.07,38.0,38.04,746000.0,28.5884,28.6034,28.5508,28.5809,746000.0
2012-03-19 11:20:00,38.03,38.08,38.0,38.05,656600.0,28.5734,28.6109,28.5508,28.5884,656600.0
2012-03-19 11:25:00,38.05,38.13,38.02,38.04,671400.0,28.5884,28.6485,28.5659,28.5809,671400.0
2012-03-19 11:30:00,38.04,38.05,37.94,37.95,717000.0,28.5809,28.5884,28.5058,28.5133,717000.0
2012-03-19 11:35:00,37.95,38.0,37.91,37.98,695200.0,28.5133,28.5508,28.4832,28.5358,695200.0
2012-03-19 11:40:00,37.99,38.05,37.96,38.03,975600.0,28.5433,28.5884,28.5208,28.5734,975600.0
2012-03-19 11:45:00,38.03,38.18,38.03,38.1,1034500.0,28.5734,28.6861,28.5734,28.626,1034500.0
2012-03-19 11:50:00,38.1,38.17,38.05,38.09,626700.0,28.626,28.6786,28.5884,28.6185,626700.0
2012-03-19 11:55:00,38.1,38.26,38.07,38.23,1183800.0,28.626,28.7462,28.6034,28.7236,1183800.0
2012-03-19 12:00:00,38.23,38.4,38.2,38.4,1166500.0,28.7236,28.8514,28.7011,28.8514,1166500.0
2012-03-19 12:05:00,38.4,38.4,38.24,38.35,737300.0,28.8514,28.8514,28.7312,28.8138,737300.0
2012-03-19 12:10:00,38.35,38.4,38.31,38.34,679800.0,28.8138,28.8514,28.7837,28.8063,679800.0
2012-03-19 12:15:00,38.33,38.35,38.25,38.27,422100.0,28.7988,28.8138,28.7387,28.7537,422100.0
2012-03-19 12:20:00,38.28,38.33,38.23,38.23,385300.0,28.7612,28.7988,28.7236,28.7236,385300.0
2012-03-19 12:25:00,38.23,38.25,38.2,38.22,398900.0,28.7236,28.7387,28.7011,28.7161,398900.0
2012-03-19 12:30:00,38.21,38.25,38.2,38.25,211800.0,28.7086,28.7387,28.7011,28.7387,211800.0
2012-03-19 12:35:00,38.24,38.3,38.24,38.26,491900.0,28.7312,28.7762,28.7312,28.7462,491900.0
2012-03-19 12:40:00,38.26,38.29,38.21,38.25,455300.0,28.7462,28.7687,28.7086,28.7387,455300.0
2012-03-19 12:45:00,38.24,38.25,38.18,38.2,499900.0,28.7312,28.7387,28.6861,28.7011,499900.0
2012-03-19 12:50:00,38.19,38.24,38.16,38.24,302900.0,28.6936,28.7312,28.671,28.7312,302900.0
2012-03-19 12:55:00,38.24,38.27,38.23,38.26,203200.0,28.7312,28.7537,28.7236,28.7462,203200.0
2012-03-19 13:00:00,38.27,38.27,38.2,38.22,312900.0,28.7537,28.7537,28.7011,28.7161,312900.0
2012-03-19 13:05:00,38.21,38.21,38.15,38.16,574900.0,28.7086,28.7086,28.6635,28.671,574900.0
2012-03-19 13:10:00,38.16,38.18,38.12,38.15,413600.0,28.671,28.6861,28.641,28.6635,413600.0
2012-03-19 13:15:00,38.15,38.17,38.12,38.13,243800.0,28.6635,28.6786,28.641,28.6485,243800.0
2012-03-19 13:20:00,38.13,38.23,38.07,38.2,558200.0,28.6485,28.7236,28.6034,28.7011,558200.0
2012-03-19 13:25:00,38.19,38.21,38.15,38.2,185900.0,28.6936,28.7086,28.6635,28.7011,185900.0
2012-03-19 13:30:00,38.2,38.26,38.19,38.24,389900.0,28.7011,28.7462,28.6936,28.7312,389900.0
2012-03-19 13:35:00,38.25,38.38,38.25,38.29,711300.0,28.7387,28.8363,28.7387,28.7687,711300.0
2012-03-19 13:40:00,38.29,38.34,38.23,38.23,352600.0,28.7687,28.8063,28.7236,28.7236,352600.0
2012-03-19 13:45:00,38.23,38.25,38.21,38.24,249500.0,28.7236,28.7387,28.7086,28.7312,249500.0
2012-03-19 13:50:00,38.25,38.25,38.21,38.23,309900.0,28.7387,28.7387,28.7086,28.7236,309900.0
2012-03-19 13:55:00,38.22,38.23,38.05,38.07,556900.0,28.7161,28.7236,28.5884,28.6034,556900.0
2012-03-19 14:00:00,38.07,38.09,38.01,38.04,551900.0,28.6034,28.6185,28.5583,28.5809,551900.0
2012-03-19 14:05:00,38.04,38.07,38.01,38.03,312800.0,28.5809,28.6034,28.5583,28.5734,312800.0
2012-03-19 14:10:00,38.02,38.04,37.98,38.0,602300.0,28.5659,28.5809,28.5358,28.5508,602300.0
2012-03-19 14:15:00,38.0,38.03,37.85,37.87,617200.0,28.5508,28.5734,28.4381,28.4532,617200.0
2012-03-19 14:20:00,37.87,37.92,37.81,37.92,758100.0,28.4532,28.4907,28.4081,28.4907,758100.0
2012-03-19 14:25:00,37.92,37.96,37.89,37.9,640300.0,28.4907,28.5208,28.4682,28.4757,640300.0
2012-03-19 14:30:00,37.89,37.93,37.71,37.73,812400.0,28.4682,28.4982,28.3329,28.348,812400.0
2012-03-19 14:35:00,37.74,37.79,37.73,37.76,434700.0,28.3555,28.393,28.348,28.3705,434700.0
2012-03-19 14:40:00,37.76,37.77,37.71,37.73,481400.0,28.3705,28.378,28.3329,28.348,481400.0
2012-03-19 14:45:00,37.73,37.74,37.64,37.73,544200.0,28.348,28.3555,28.2803,28.348,544200.0
2012-03-19 14:50:00,37.74,37.76,37.67,37.7,441900.0,28.3555,28.3705,28.3029,28.3254,441900.0
2012-03-19 14:55:00,37.68,37.68,37.38,37.47,1504200.0,28.3104,28.3104,28.085,28.1526,1504200.0
2012-03-19 15:00:00,37.48,37.59,37.45,37.59,539900.0,28.1601,28.2428,28.1376,28.2428,539900.0
2012-03-19 15:05:00,37.59,37.59,37.2,37.25,1656600.0,28.2428,28.2428,27.9498,27.9873,1656600.0
2012-03-19 15:10:00,37.24,37.33,37.15,37.23,1089600.0,27.9798,28.0474,27.9122,27.9723,1089600.0
2012-03-19 15:15:00,37.24,37.38,37.23,37.3,801400.0,27.9798,28.085,27.9723,28.0249,801400.0
2012-03-19 15:20:00,37.3,37.4,37.26,37.27,773900.0,28.0249,28.1,27.9948,28.0024,773900.0
2012-03-19 15:25:00,37.28,37.3,37.08,37.16,1140700.0,28.0099,28.0249,27.8596,27.9197,1140700.0
2012-03-19 15:30:00,37.16,37.3,37.16,37.2,834200.0,27.9197,28.0249,27.9197,27.9498,834200.0
2012-03-19 15:35:00,37.2,37.26,37.13,37.13,803000.0,27.9498,27.9948,27.8972,27.8972,803000.0
2012-03-19 15:40:00,37.13,37.21,37.02,37.05,1674500.0,27.8972,27.9573,27.8145,27.8371,1674500.0
2012-03-19 15:45:00,37.05,37.15,37.0,37.15,1059600.0,27.8371,27.9122,27.7995,27.9122,1059600.0
2012-03-19 15:50:00,37.15,37.16,37.07,37.12,1336400.0,27.9122,27.9197,27.8521,27.8897,1336400.0
2012-03-19 15:55:00,37.13,37.17,37.1,37.17,1544800.0,27.8972,27.9272,27.8746,27.9272,1544800.0
2012-03-20 09:30:00,36.87,37.22,36.78,37.2,1636400.0,27.7018,27.9648,27.6342,27.9498,1636400.0
2012-03-20 09:35:00,37.21,37.29,37.0,37.18,1303700.0,27.9573,28.0174,27.7995,27.9347,1303700.0
2012-03-20 09:40:00,37.18,37.18,36.81,36.86,1180800.0,27.9347,27.9347,27.6567,27.6943,1180800.0
2012-03-20 09:45:00,36.87,36.87,36.72,36.81,1304600.0,27.7018,27.7018,27.5891,27.6567,1304600.0
2012-03-20 09:50:00,36.81,37.0,36.8,36.94,978000.0,27.6567,27.7995,27.6492,27.7544,978000.0
2012-03-20 09:55:00,36.94,37.42,36.93,37.19,1494000.0,27.7544,28.1151,27.7469,27.9422,1494000.0
2012-03-20 10:00:00,37.2,37.24,37.07,37.16,935800.0,27.9498,27.9798,27.8521,27.9197,935800.0
2012-03-20 10:05:00,37.16,37.43,37.14,37.38,1130300.0,27.9197,28.1226,27.9047,28.085,1130300.0
2012-03-20 10:10:00,37.39,37.57,37.29,37.49,1812600.0,28.0925,28.2278,28.0174,28.1676,1812600.0
2012-03-20 10:15:00,37.5,37.55,37.42,37.52,1201800.0,28.1752,28.2127,28.1151,28.1902,1201800.0
2012-03-20 10:20:00,37.5,37.51,37.38,37.4,855100.0,28.1752,28.1827,28.085,28.1,855100.0
2012-03-20 10:25:00,37.4,37.55,37.39,37.48,855700.0,28.1,28.2127,28.0925,28.1601,855700.0
2012-03-20 10:30:00,37.47,37.64,37.47,37.64,788900.0,28.1526,28.2803,28.1526,28.2803,788900.0
2012-03-20 10:35:00,37.64,37.78,37.54,37.6,1123700.0,28.2803,28.3855,28.2052,28.2503,1123700.0
2012-03-20 10:40:00,37.6,37.65,37.56,37.65,608500.0,28.2503,28.2879,28.2202,28.2879,608500.0
2012-03-20 10:45:00,37.64,37.79,37.63,37.76,718100.0,28.2803,28.393,28.2728,28.3705,718100.0
2012-03-20 10:50:00,37.76,37.8,37.74,37.8,483900.0,28.3705,28.4006,28.3555,28.4006,483900.0
2012-03-20 10:55:00,37.8,37.82,37.6,37.63,664900.0,28.4006,28.4156,28.2503,28.2728,664900.0
2012-03-20 11:00:00,37.64,37.75,37.62,37.72,330200.0,28.2803,28.363,28.2653,28.3405,330200.0
2012-03-20 11:05:00,37.71,37.77,37.65,37.73,489100.0,28.3329,28.378,28.2879,28.348,489100.0
2012-03-20 11:10:00,37.74,37.74,37.63,37.64,377000.0,28.3555,28.3555,28.2728,28.2803,377000.0
2012-03-20 11:15:00,37.63,37.77,37.62,37.75,487900.0,28.2728,28.378,28.2653,28.363,487900.0
2012-03-20 11:20:00,37.74,37.85,37.73,37.78,557000.0,28.3555,28.4381,28.348,28.3855,557000.0
2012-03-20 11:25:00,37.78,37.85,37.72,37.8,471600.0,28.3855,28.4381,28.3405,28.4006,471600.0
2012-03-20 11:30:00,37.8,37.83,37.7,37.7,575100.0,28.4006,28.4231,28.3254,28.3254,575100.0
2012-03-20 11:35:00,37.7,37.82,37.7,37.81,811000.0,28.3254,28.4156,28.3254,28.4081,811000.0
2012-03-20 11:40:00,37.82,37.83,36.89,37.83,541100.0,28.4156,28.4231,27.7168,28.4231,541100.0
2012-03-20 11:45:00,37.82,37.83,37.75,37.75,586400.0,28.4156,28.4231,28.363,28.363,586400.0
2012-03-20 11:50:00,37.75,37.76,37.65,37.68,693400.0,28.363,28.3705,28.2879,28.3104,693400.0
2012-03-20 11:55:00,37.68,37.77,37.67,37.75,759400.0,28.3104,28.378,28.3029,28.363,759400.0
2012-03-20 12:00:00,37.75,37.81,37.73,37.79,429500.0,28.363,28.4081,28.348,28.393,429500.0
2012-03-20 12:05:00,37.79,37.94,37.79,37.9,737000.0,28.393,28.5058,28.393,28.4757,737000.0
2012-03-20 12:10:00,37.89,38.02,37.89,38.0,1130900.0,28.4682,28.5659,28.4682,28.5508,1130900.0
2012-03-20 12:15:00,38.0,38.02,37.93,37.95,742500.0,28.5508,28.5659,28.4982,28.5133,742500.0
2012-03-20 12:20:00,37.95,37.95,37.87,37.87,347100.0,28.5133,28.5133,28.4532,28.4532,347100.0
2012-03-20 12:25:00,37.88,37.9,37.85,37.88,280300.0,28.4607,28.4757,28.4381,28.4607,280300.0
2012-03-20 12:30:00,37.88,37.91,37.87,37.87,267100.0,28.4607,28.4832,28.4532,28.4532,267100.0
2012-03-20 12:35:00,37.87,37.92,37.86,37.91,281700.0,28.4532,28.4907,28.4456,28.4832,281700.0
2012-03-20 12:40:00,37.91,37.96,37.91,37.93,225400.0,28.4832,28.5208,28.4832,28.4982,225400.0
2012-03-20 12:45:00,37.92,37.93,37.81,37.83,390000.0,28.4907,28.4982,28.4081,28.4231,390000.0
2012-03-20 12:50:00,37.83,37.89,37.82,37.87,347100.0,28.4231,28.4682,28.4156,28.4532,347100.0
2012-03-20 12:55:00,37.88,37.92,37.83,37.92,190200.0,28.4607,28.4907,28.4231,28.4907,190200.0
2012-03-20 13:00:00,37.92,37.95,37.89,37.9,259200.0,28.4907,28.5133,28.4682,28.4757,259200.0
2012-03-20 13:05:00,37.9,37.98,37.87,37.98,319000.0,28.4757,28.5358,28.4532,28.5358,319000.0
2012-03-20 13:10:00,37.98,38.0,37.95,37.95,409800.0,28.5358,28.5508,28.5133,28.5133,409800.0
2012-03-20 13:15:00,37.96,37.97,37.93,37.96,175300.0,28.5208,28.5283,28.4982,28.5208,175300.0
2012-03-20 13:20:00,37.96,37.97,37.92,37.95,314900.0,28.5208,28.5283,28.4907,28.5133,314900.0
2012-03-20 13:25:00,37.94,37.99,37.93,37.98,229900.0,28.5058,28.5433,28.4982,28.5358,229900.0
2012-03-20 13:30:00,37.98,37.98,37.94,37.95,153100.0,28.5358,28.5358,28.5058,28.5133,153100.0
2012-03-20 13:35:00,37.95,37.98,37.94,37.95,218100.0,28.5133,28.5358,28.5058,28.5133,218100.0
2012-03-20 13:40:00,37.95,37.98,37.93,37.97,179800.0,28.5133,28.5358,28.4982,28.5283,179800.0
2012-03-20 13:45:00,37.98,38.09,37.97,38.08,685300.0,28.5358,28.6185,28.5283,28.6109,685300.0
2012-03-20 13:50:00,38.07,38.15,38.06,38.14,543500.0,28.6034,28.6635,28.5959,28.656,543500.0
2012-03-20 13:55:00,38.13,38.2,38.13,38.19,540800.0,28.6485,28.7011,28.6485,28.6936,540800.0
2012-03-20 14:00:00,38.19,38.2,38.1,38.1,1120400.0,28.6936,28.7011,28.626,28.626,1120400.0
2012-03-20 14:05:00,38.1,38.11,38.03,38.03,457300.0,28.626,28.6335,28.5734,28.5734,457300.0
2012-03-20 14:10:00,38.03,38.04,37.94,38.02,741600.0,28.5734,28.5809,28.5058,28.5659,741600.0
2012-03-20 14:15:00,38.02,38.19,38.01,38.18,575200.0,28.5659,28.6936,28.5583,28.6861,575200.0
2012-03-20 14:20:00,38.19,38.19,38.11,38.16,376600.0,28.6936,28.6936,28.6335,28.671,376600.0
2012-03-20 14:25:00,38.15,38.18,38.09,38.17,288200.0,28.6635,28.6861,28.6185,28.6786,288200.0
2012-03-20 14:30:00,38.18,38.25,38.16,38.24,789200.0,28.6861,28.7387,28.671,28.7312,789200.0
2012-03-20 14:35:00,38.24,38.33,38.21,38.33,911900.0,28.7312,28.7988,28.7086,28.7988,911900.0
2012-03-20 14:40:00,38.33,38.39,38.3,38.36,490800.0,28.7988,28.8439,28.7762,28.8213,490800.0
2012-03-20 14:45:00,38.35,38.38,38.23,38.23,589800.0,28.8138,28.8363,28.7236,28.7236,589800.0
2012-03-20 14:50:00,38.23,38.27,38.2,38.23,333600.0,28.7236,28.7537,28.7011,28.7236,333600.0
2012-03-20 14:55:00,38.22,38.3,38.22,38.29,232300.0,28.7161,28.7762,28.7161,28.7687,232300.0
2012-03-20 15:00:00,38.29,38.35,38.27,38.33,370500.0,28.7687,28.8138,28.7537,28.7988,370500.0
2012-03-20 15:05:00,38.32,38.35,38.29,38.32,422700.0,28.7913,28.8138,28.7687,28.7913,422700.0
2012-03-20 15:10:00,38.31,38.35,38.3,38.3,328800.0,28.7837,28.8138,28.7762,28.7762,328800.0
2012-03-20 15:15:00,38.31,38.31,38.25,38.26,396600.0,28.7837,28.7837,28.7387,28.7462,396600.0
2012-03-20 15:20:00,38.26,38.37,38.26,38.35,423200.0,28.7462,28.8288,28.7462,28.8138,423200.0
2012-03-20 15:25:00,38.36,38.38,38.34,38.37,2349200.0,28.8213,28.8363,28.8063,28.8288,2349200.0
2012-03-20 15:30:00,38.37,38.39,38.35,38.36,492700.0,28.8288,28.8439,28.8138,28.8213,492700.0
2012-03-20 15:35:00,38.36,38.37,38.24,38.24,690100.0,28.8213,28.8288,28.7312,28.7312,690100.0
2012-03-20 15:40:00,38.24,38.25,38.13,38.16,1011700.0,28.7312,28.7387,28.6485,28.671,1011700.0
2012-03-20 15:45:00,38.16,38.16,37.88,37.97,1821900.0,28.671,28.671,28.4607,28.5283,1821900.0
2012-03-20 15:50:00,37.97,38.07,37.96,38.06,1464800.0,28.5283,28.6034,28.5208,28.5959,1464800.0
2012-03-20 15:55:00,38.06,38.14,38.03,38.09,2111200.0,28.5959,28.656,28.5734,28.6185,2111200.0
2012-03-21 09:30:00,38.21,38.29,37.89,38.04,1998000.0,28.7086,28.7687,28.4682,28.5809,1998000.0
2012-03-21 09:35:00,38.04,38.26,37.93,38.22,1588700.0,28.5809,28.7462,28.4982,28.7161,1588700.0
2012-03-21 09:40:00,38.22,38.32,38.11,38.22,1271500.0,28.7161,28.7913,28.6335,28.7161,1271500.0
2012-03-21 09:45:00,38.21,38.22,38.02,38.11,971300.0,28.7086,28.7161,28.5659,28.6335,971300.0
2012-03-21 09:50:00,38.1,38.1,37.9,37.93,1130300.0,28.626,28.626,28.4757,28.4982,1130300.0
2012-03-21 09:55:00,37.93,37.94,37.76,37.82,1639300.0,28.4982,28.5058,28.3705,28.4156,1639300.0
2012-03-21 10:00:00,37.81,37.84,37.41,37.43,1943400.0,28.4081,28.4306,28.1075,28.1226,1943400.0
2012-03-21 10:05:00,37.44,37.52,37.36,37.39,1804500.0,28.1301,28.1902,28.07,28.0925,1804500.0
2012-03-21 10:10:00,37.39,37.73,37.32,37.71,1547800.0,28.0925,28.348,28.0399,28.3329,1547800.0
2012-03-21 10:15:00,37.7,37.84,37.66,37.68,1178100.0,28.3254,28.4306,28.2954,28.3104,1178100.0
2012-03-21 10:20:00,37.69,37.82,37.68,37.77,531300.0,28.3179,28.4156,28.3104,28.378,531300.0
2012-03-21 10:25:00,37.78,37.78,37.6,37.69,654200.0,28.3855,28.3855,28.2503,28.3179,654200.0
2012-03-21 10:30:00,37.69,37.76,37.64,37.66,493500.0,28.3179,28.3705,28.2803,28.2954,493500.0
2012-03-21 10:35:00,37.66,37.76,37.63,37.75,542500.0,28.2954,28.3705,28.2728,28.363,542500.0
2012-03-21 10:40:00,37.76,37.76,37.57,37.6,544500.0,28.3705,28.3705,28.2278,28.2503,544500.0
2012-03-21 10:45:00,37.6,37.61,37.45,37.54,605500.0,28.2503,28.2578,28.1376,28.2052,605500.0
2012-03-21 10:50:00,37.54,37.69,37.52,37.6,743300.0,28.2052,28.3179,28.1902,28.2503,743300.0
2012-03-21 10:55:00,37.59,37.63,37.52,37.57,517700.0,28.2428,28.2728,28.1902,28.2278,517700.0
2012-03-21 11:00:00,37.56,37.63,37.47,37.59,904000.0,28.2202,28.2728,28.1526,28.2428,904000.0
2012-03-21 11:05:00,37.59,37.69,37.58,37.65,678000.0,28.2428,28.3179,28.2353,28.2879,678000.0
2012-03-21 11:10:00,37.65,37.67,37.62,37.62,349400.0,28.2879,28.3029,28.2653,28.2653,349400.0
2012-03-21 11:15:00,37.62,37.68,37.57,37.61,431000.0,28.2653,28.3104,28.2278,28.2578,431000.0
2012-03-21 11:20:00,37.61,37.74,37.6,37.63,725100.0,28.2578,28.3555,28.2503,28.2728,725100.0
2012-03-21 11:25:00,37.64,37.69,37.57,37.66,455400.0,28.2803,28.3179,28.2278,28.2954,455400.0
2012-03-21 11:30:00,37.66,37.73,37.65,37.68,308900.0,28.2954,28.348,28.2879,28.3104,308900.0
2012-03-21 11:35:00,37.68,37.8,37.68,37.76,650900.0,28.3104,28.4006,28.3104,28.3705,650900.0
2012-03-21 11:40:00,37.75,37.89,37.72,37.82,548100.0,28.363,28.4682,28.3405,28.4156,548100.0
2012-03-21 11:45:00,37.83,37.84,37.71,37.71,588800.0,28.4231,28.4306,28.3329,28.3329,588800.0
2012-03-21 11:50:00,37.71,37.73,37.64,37.68,375700.0,28.3329,28.348,28.2803,28.3104,375700.0
2012-03-21 11:55:00,37.68,37.68,37.58,37.59,355100.0,28.3104,28.3104,28.2353,28.2428,355100.0
2012-03-21 12:00:00,37.59,37.65,37.51,37.52,704300.0,28.2428,28.2879,28.1827,28.1902,704300.0
2012-03-21 12:05:00,37.51,37.67,37.5,37.67,403400.0,28.1827,28.3029,28.1752,28.3029,403400.0
2012-03-21 12:10:00,37.67,37.74,37.64,37.74,407800.0,28.3029,28.3555,28.2803,28.3555,407800.0
2012-03-21 12:15:00,37.74,37.75,37.66,37.7,461300.0,28.3555,28.363,28.2954,28.3254,461300.0
2012-03-21 12:20:00,37.72,37.77,37.66,37.66,296900.0,28.3405,28.378,28.2954,28.2954,296900.0
2012-03-21 12:25:00,37.67,37.71,37.66,37.69,269500.0,28.3029,28.3329,28.2954,28.3179,269500.0
2012-03-21 12:30:00,37.69,37.72,37.68,37.71,188400.0,28.3179,28.3405,28.3104,28.3329,188400.0
2012-03-21 12:35:00,37.7,37.7,37.64,37.68,542500.0,28.3254,28.3254,28.2803,28.3104,542500.0
2012-03-21 12:40:00,37.67,37.73,37.66,37.67,347100.0,28.3029,28.348,28.2954,28.3029,347100.0
2012-03-21 12:45:00,37.68,37.74,37.66,37.73,625500.0,28.3104,28.3555,28.2954,28.348,625500.0
2012-03-21 12:50:00,37.73,37.74,37.65,37.66,190000.0,28.348,28.3555,28.2879,28.2954,190000.0
2012-03-21 12:55:00,37.66,37.66,37.61,37.63,411300.0,28.2954,28.2954,28.2578,28.2728,411300.0
2012-03-21 13:00:00,37.63,37.68,37.62,37.67,278900.0,28.2728,28.3104,28.2653,28.3029,278900.0
2012-03-21 13:05:00,37.67,37.67,37.62,37.65,244400.0,28.3029,28.3029,28.2653,28.2879,244400.0
2012-03-21 13:10:00,37.65,37.67,37.57,37.6,424800.0,28.2879,28.3029,28.2278,28.2503,424800.0
2012-03-21 13:15:00,37.59,37.64,37.57,37.64,228900.0,28.2428,28.2803,28.2278,28.2803,228900.0
2012-03-21 13:20:00,37.64,37.66,37.62,37.62,122000.0,28.2803,28.2954,28.2653,28.2653,122000.0
2012-03-21 13:25:00,37.62,37.67,37.58,37.67,152800.0,28.2653,28.3029,28.2353,28.3029,152800.0
2012-03-21 13:30:00,37.66,37.67,37.63,37.65,143900.0,28.2954,28.3029,28.2728,28.2879,143900.0
2012-03-21 13:35:00,37.65,37.67,37.59,37.65,214500.0,28.2879,28.3029,28.2428,28.2879,214500.0
2012-03-21 13:40:00,37.65,37.67,37.62,37.64,185600.0,28.2879,28.3029,28.2653,28.2803,185600.0
2012-03-21 13:45:00,37.65,37.72,37.65,37.71,264800.0,28.2879,28.3405,28.2879,28.3329,264800.0
2012-03-21 13:50:00,37.71,37.84,37.71,37.83,713500.0,28.3329,28.4306,28.3329,28.4231,713500.0
2012-03-21 13:55:00,37.83,37.84,37.72,37.74,286900.0,28.4231,28.4306,28.3405,28.3555,286900.0
2012-03-21 14:00:00,37.74,37.84,37.73,37.8,327600.0,28.3555,28.4306,28.348,28.4006,327600.0
2012-03-21 14:05:00,37.81,37.86,37.78,37.83,441700.0,28.4081,28.4456,28.3855,28.4231,441700.0
2012-03-21 14:10:00,37.83,37.86,37.8,37.85,379400.0,28.4231,28.4456,28.4006,28.4381,379400.0
2012-03-21 14:15:00,37.84,37.9,37.8,37.88,436500.0,28.4306,28.4757,28.4006,28.4607,436500.0
2012-03-21 14:20:00,37.87,37.89,37.81,37.84,234300.0,28.4532,28.4682,28.4081,28.4306,234300.0
2012-03-21 14:25:00,37.84,37.87,37.78,37.8,316300.0,28.4306,28.4532,28.3855,28.4006,316300.0
2012-03-21 14:30:00,37.8,37.92,37.76,37.85,449500.0,28.4006,28.4907,28.3705,28.4381,449500.0
2012-03-21 14:35:00,37.85,37.86,37.79,37.81,341400.0,28.4381,28.4456,28.393,28.4081,341400.0
2012-03-21 14:40:00,37.82,37.83,37.75,37.82,209500.0,28.4156,28.4231,28.363,28.4156,209500.0
2012-03-21 14:45:00,37.81,37.82,37.73,37.74,227700.0,28.4081,28.4156,28.348,28.3555,227700.0
2012-03-21 14:50:00,37.75,37.75,37.69,37.73,259500.0,28.363,28.363,28.3179,28.348,259500.0
2012-03-21 14:55:00,37.72,37.78,37.68,37.78,405900.0,28.3405,28.3855,28.3104,28.3855,405900.0
2012-03-21 15:00:00,37.78,37.8,37.74,37.76,322400.0,28.3855,28.4006,28.3555,28.3705,322400.0
2012-03-21 15:05:00,37.76,37.89,37.76,37.84,438200.0,28.3705,28.4682,28.3705,28.4306,438200.0
2012-03-21 15:10:00,37.83,37.89,37.83,37.85,290000.0,28.4231,28.4682,28.4231,28.4381,290000.0
2012-03-21 15:15:00,37.85,37.86,37.76,37.82,352900.0,28.4381,28.4456,28.3705,28.4156,352900.0
2012-03-21 15:20:00,37.83,37.84,37.78,37.81,218400.0,28.4231,28.4306,28.3855,28.4081,218400.0
2012-03-21 15:25:00,37.81,37.83,37.77,37.83,175400.0,28.4081,28.4231,28.378,28.4231,175400.0
2012-03-21 15:30:00,37.83,37.87,37.8,37.86,321700.0,28.4231,28.4532,28.4006,28.4456,321700.0
2012-03-21 15:35:00,37.85,37.87,37.81,37.84,350000.0,28.4381,28.4532,28.4081,28.4306,350000.0
2012-03-21 15:40:00,37.84,37.85,37.82,37.85,389700.0,28.4306,28.4381,28.4156,28.4381,389700.0
2012-03-21 15:45:00,37.84,37.86,37.81,37.84,617200.0,28.4306,28.4456,28.4081,28.4306,617200.0
2012-03-21 15:50:00,37.83,37.85,37.78,37.79,616600.0,28.4231,28.4381,28.3855,28.393,616600.0
2012-03-21 15:55:00,37.79,37.82,37.78,37.81,1364400.0,28.393,28.4156,28.3855,28.4081,1364400.0
2012-03-22 09:30:00,37.28,37.34,37.1,37.26,1441000.0,28.0099,28.0549,27.8746,27.9948,1441000.0
2012-03-22 09:35:00,37.26,37.4,37.11,37.29,1544700.0,27.9948,28.1,27.8821,28.0174,1544700.0
2012-03-22 09:40:00,37.29,37.41,37.29,37.38,1121300.0,28.0174,28.1075,28.0174,28.085,1121300.0
2012-03-22 09:45:00,37.38,37.49,37.32,37.41,1421200.0,28.085,28.1676,28.0399,28.1075,1421200.0
2012-03-22 09:50:00,37.41,37.48,37.38,37.39,707400.0,28.1075,28.1601,28.085,28.0925,707400.0
2012-03-22 09:55:00,37.39,37.4,37.26,37.34,532000.0,28.0925,28.1,27.9948,28.0549,532000.0
2012-03-22 10:00:00,37.35,37.49,37.33,37.49,833100.0,28.0625,28.1676,28.0474,28.1676,833100.0
2012-03-22 10:05:00,37.49,37.5,37.33,37.37,532000.0,28.1676,28.1752,28.0474,28.0775,532000.0
2012-03-22 10:10:00,37.36,37.45,37.33,37.41,341100.0,28.07,28.1376,28.0474,28.1075,341100.0
2012-03-22 10:15:00,37.41,37.43,37.27,37.35,850400.0,28.1075,28.1226,28.0024,28.0625,850400.0
2012-03-22 10:20:00,37.35,37.39,37.31,37.33,436700.0,28.0625,28.0925,28.0324,28.0474,436700.0
2012-03-22 10:25:00,37.33,37.37,37.3,37.36,404500.0,28.0474,28.0775,28.0249,28.07,404500.0
2012-03-22 10:30:00,37.36,37.38,37.27,37.31,604100.0,28.07,28.085,28.0024,28.0324,604100.0
2012-03-22 10:35:00,37.31,37.37,37.29,37.34,366500.0,28.0324,28.0775,28.0174,28.0549,366500.0
2012-03-22 10:40:00,37.33,37.38,37.29,37.34,404600.0,28.0474,28.085,28.0174,28.0549,404600.0
2012-03-22 10:45:00,37.34,37.35,37.26,37.29,647500.0,28.0549,28.0625,27.9948,28.0174,647500.0
2012-03-22 10:50:00,37.29,37.29,37.2,37.26,633700.0,28.0174,28.0174,27.9498,27.9948,633700.0
2012-03-22 10:55:00,37.25,37.3,37.22,37.27,316000.0,27.9873,28.0249,27.9648,28.0024,316000.0
2012-03-22 11:00:00,37.27,37.31,37.22,37.28,445200.0,28.0024,28.0324,27.9648,28.0099,445200.0
2012-03-22 11:05:00,37.28,37.29,37.2,37.21,586300.0,28.0099,28.0174,27.9498,27.9573,586300.0
2012-03-22 11:10:00,37.2,37.26,37.2,37.21,556100.0,27.9498,27.9948,27.9498,27.9573,556100.0
2012-03-22 11:15:00,37.2,37.21,37.01,37.02,1653400.0,27.9498,27.9573,27.807,27.8145,1653400.0
2012-03-22 11:20:00,37.02,37.14,37.01,37.14,1174300.0,27.8145,27.9047,27.807,27.9047,1174300.0
2012-03-22 11:25:00,37.14,37.25,37.13,37.2,767200.0,27.9047,27.9873,27.8972,27.9498,767200.0
2012-03-22 11:30:00,37.2,37.2,37.08,37.1,845400.0,27.9498,27.9498,27.8596,27.8746,845400.0
2012-03-22 11:35:00,37.1,37.12,37.06,37.11,559900.0,27.8746,27.8897,27.8446,27.8821,559900.0
2012-03-22 11:40:00,37.11,37.12,37.03,37.05,589600.0,27.8821,27.8897,27.822,27.8371,589600.0
2012-03-22 11:45:00,37.05,37.08,37.03,37.06,459700.0,27.8371,27.8596,27.822,27.8446,459700.0
2012-03-22 11:50:00,37.06,37.08,37.03,37.06,565800.0,27.8446,27.8596,27.822,27.8446,565800.0
2012-03-22 11:55:00,37.06,37.09,37.05,37.09,364700.0,27.8446,27.8671,27.8371,27.8671,364700.0
2012-03-22 12:00:00,37.09,37.11,37.07,37.1,356100.0,27.8671,27.8821,27.8521,27.8746,356100.0
2012-03-22 12:05:00,37.1,37.1,37.04,37.04,347300.0,27.8746,27.8746,27.8295,27.8295,347300.0
2012-03-22 12:10:00,37.05,37.05,37.01,37.01,399400.0,27.8371,27.8371,27.807,27.807,399400.0
2012-03-22 12:15:00,37.01,37.03,37.0,37.02,368900.0,27.807,27.822,27.7995,27.8145,368900.0
2012-03-22 12:20:00,37.02,37.02,36.92,36.93,1095200.0,27.8145,27.8145,27.7394,27.7469,1095200.0
2012-03-22 12:25:00,36.93,36.93,36.88,36.89,482600.0,27.7469,27.7469,27.7093,27.7168,482600.0
2012-03-22 12:30:00,36.89,36.89,36.85,36.87,543100.0,27.7168,27.7168,27.6868,27.7018,543100.0
2012-03-22 12:35:00,36.87,36.92,36.87,36.9,486500.0,27.7018,27.7394,27.7018,27.7244,486500.0
2012-03-22 12:40:00,36.91,36.91,36.89,36.91,182700.0,27.7319,27.7319,27.7168,27.7319,182700.0
2012-03-22 12:45:00,36.91,36.98,36.89,36.96,283200.0,27.7319,27.7845,27.7168,27.7694,283200.0
2012-03-22 12:50:00,36.98,37.11,36.97,37.1,630800.0,27.7845,27.8821,27.777,27.8746,630800.0
2012-03-22 12:55:00,37.1,37.18,37.08,37.14,604300.0,27.8746,27.9347,27.8596,27.9047,604300.0
2012-03-22 13:00:00,37.15,37.15,37.1,37.12,511300.0,27.9122,27.9122,27.8746,27.8897,511300.0
2012-03-22 13:05:00,37.12,37.13,37.02,37.05,230300.0,27.8897,27.8972,27.8145,27.8371,230300.0
2012-03-22 13:10:00,37.04,37.09,37.02,37.06,192600.0,27.8295,27.8671,27.8145,27.8446,192600.0
2012-03-22 13:15:00,37.05,37.11,37.05,37.08,167500.0,27.8371,27.8821,27.8371,27.8596,167500.0
2012-03-22 13:20:00,37.08,37.15,37.08,37.13,267700.0,27.8596,27.9122,27.8596,27.8972,267700.0
2012-03-22 13:25:00,37.13,37.16,37.1,37.13,363300.0,27.8972,27.9197,27.8746,27.8972,363300.0
2012-03-22 13:30:00,37.12,37.14,37.08,37.08,209000.0,27.8897,27.9047,27.8596,27.8596,209000.0
2012-03-22 13:35:00,37.08,37.11,37.08,37.09,262600.0,27.8596,27.8821,27.8596,27.8671,262600.0
2012-03-22 13:40:00,37.1,37.11,37.05,37.08,350000.0,27.8746,27.8821,27.8371,27.8596,350000.0
2012-03-22 13:45:00,37.08,37.11,37.05,37.07,251400.0,27.8596,27.8821,27.8371,27.8521,251400.0
2012-03-22 13:50:00,37.07,37.08,37.0,37.0,233200.0,27.8521,27.8596,27.7995,27.7995,233200.0
2012-03-22 13:55:00,37.0,37.0,36.92,36.95,319500.0,27.7995,27.7995,27.7394,27.7619,319500.0
2012-03-22 14:00:00,36.95,36.96,36.9,36.94,274100.0,27.7619,27.7694,27.7244,27.7544,274100.0
2012-03-22 14:05:00,36.94,36.95,36.87,36.89,419000.0,27.7544,27.7619,27.7018,27.7168,419000.0
2012-03-22 14:10:00,36.89,36.91,36.87,36.91,234100.0,27.7168,27.7319,27.7018,27.7319,234100.0
2012-03-22 14:15:00,36.9,36.96,36.9,36.95,667000.0,27.7244,27.7694,27.7244,27.7619,667000.0
2012-03-22 14:20:00,36.96,37.0,36.93,36.99,279700.0,27.7694,27.7995,27.7469,27.792,279700.0
2012-03-22 14:25:00,36.99,37.06,36.99,37.0,451600.0,27.792,27.8446,27.792,27.7995,451600.0
2012-03-22 14:30:00,37.0,37.03,36.98,37.0,366000.0,27.7995,27.822,27.7845,27.7995,366000.0
2012-03-22 14:35:00,37.0,37.01,36.94,36.98,169300.0,27.7995,27.807,27.7544,27.7845,169300.0
2012-03-22 14:40:00,36.98,36.99,36.89,36.9,278800.0,27.7845,27.792,27.7168,27.7244,278800.0
2012-03-22 14:45:00,36.9,36.9,36.76,36.77,687400.0,27.7244,27.7244,27.6192,27.6267,687400.0
2012-03-22 14:50:00,36.77,36.78,36.71,36.77,692800.0,27.6267,27.6342,27.5816,27.6267,692800.0
2012-03-22 14:55:00,36.77,36.78,36.68,36.71,536400.0,27.6267,27.6342,27.5591,27.5816,536400.0
2012-03-22 15:00:00,36.72,36.75,36.64,36.66,624900.0,27.5891,27.6117,27.529,27.544,624900.0
2012-03-22 15:05:00,36.66,36.73,36.64,36.65,519500.0,27.544,27.5966,27.529,27.5365,519500.0
2012-03-22 15:10:00,36.65,36.73,36.64,36.7,242600.0,27.5365,27.5966,27.529,27.5741,242600.0
2012-03-22 15:15:00,36.69,36.7,36.58,36.6,672100.0,27.5666,27.5741,27.4839,27.499,672100.0
2012-03-22 15:20:00,36.6,36.66,36.55,36.66,578000.0,27.499,27.544,27.4614,27.544,578000.0
2012-03-22 15:25:00,36.66,36.73,36.65,36.69,336600.0,27.544,27.5966,27.5365,27.5666,336600.0
2012-03-22 15:30:00,36.7,36.74,36.67,36.7,279500.0,27.5741,27.6041,27.5516,27.5741,279500.0
2012-03-22 15:35:00,36.71,36.79,36.7,36.77,673600.0,27.5816,27.6417,27.5741,27.6267,673600.0
2012-03-22 15:40:00,36.77,36.9,36.76,36.84,1197400.0,27.6267,27.7244,27.6192,27.6793,1197400.0
2012-03-22 15:45:00,36.84,36.95,36.82,36.92,959400.0,27.6793,27.7619,27.6643,27.7394,959400.0
2012-03-22 15:50:00,36.91,37.0,36.89,36.94,1243100.0,27.7319,27.7995,27.7168,27.7544,1243100.0
2012-03-22 15:55:00,36.95,37.01,36.84,36.88,2792400.0,27.7619,27.807,27.6793,27.7093,2792400.0
2012-03-23 09:30:00,36.76,36.91,36.75,36.9,929400.0,27.6192,27.7319,27.6117,27.7244,929400.0
2012-03-23 09:35:00,36.9,37.12,36.85,37.09,993300.0,27.7244,27.8897,27.6868,27.8671,993300.0
2012-03-23 09:40:00,37.09,37.19,37.01,37.16,873800.0,27.8671,27.9422,27.807,27.9197,873800.0
2012-03-23 09:45:00,37.16,37.24,37.11,37.18,886200.0,27.9197,27.9798,27.8821,27.9347,886200.0
2012-03-23 09:50:00,37.18,37.39,37.15,37.35,975600.0,27.9347,28.0925,27.9122,28.0625,975600.0
2012-03-23 09:55:00,37.36,37.37,37.12,37.14,700200.0,28.07,28.0775,27.8897,27.9047,700200.0
2012-03-23 10:00:00,37.14,37.15,36.82,36.84,937600.0,27.9047,27.9122,27.6643,27.6793,937600.0
2012-03-23 10:05:00,36.85,36.9,36.66,36.77,1831800.0,27.6868,27.7244,27.544,27.6267,1831800.0
2012-03-23 10:10:00,36.78,36.86,36.75,36.85,755400.0,27.6342,27.6943,27.6117,27.6868,755400.0
2012-03-23 10:15:00,36.85,36.96,36.8,36.91,487200.0,27.6868,27.7694,27.6492,27.7319,487200.0
2012-03-23 10:20:00,36.91,37.0,36.85,36.99,383400.0,27.7319,27.7995,27.6868,27.792,383400.0
2012-03-23 10:25:00,37.0,37.01,36.91,36.96,644700.0,27.7995,27.807,27.7319,27.7694,644700.0
2012-03-23 10:30:00,36.96,36.97,36.92,36.96,474300.0,27.7694,27.777,27.7394,27.7694,474300.0
2012-03-23 10:35:00,36.96,37.14,36.94,37.13,762300.0,27.7694,27.9047,27.7544,27.8972,762300.0
2012-03-23 10:40:00,37.13,37.13,36.96,36.97,499900.0,27.8972,27.8972,27.7694,27.777,499900.0
2012-03-23 10:45:00,36.97,37.05,36.93,37.04,259400.0,27.777,27.8371,27.7469,27.8295,259400.0
2012-03-23 10:50:00,37.04,37.09,37.03,37.09,293400.0,27.8295,27.8671,27.822,27.8671,293400.0
2012-03-23 10:55:00,37.09,37.09,37.0,37.02,239900.0,27.8671,27.8671,27.7995,27.8145,239900.0
2012-03-23 11:00:00,37.02,37.08,37.01,37.02,241200.0,27.8145,27.8596,27.807,27.8145,241200.0
2012-03-23 11:05:00,37.04,37.07,37.01,37.05,286500.0,27.8295,27.8521,27.807,27.8371,286500.0
2012-03-23 11:10:00,37.05,37.06,37.0,37.01,380700.0,27.8371,27.8446,27.7995,27.807,380700.0
2012-03-23 11:15:00,37.02,37.09,37.01,37.06,275000.0,27.8145,27.8671,27.807,27.8446,275000.0
2012-03-23 11:20:00,37.05,37.09,37.03,37.07,210600.0,27.8371,27.8671,27.822,27.8521,210600.0
2012-03-23 11:25:00,37.08,37.17,37.07,37.16,435100.0,27.8596,27.9272,27.8521,27.9197,435100.0
2012-03-23 11:30:00,37.17,37.22,37.16,37.18,404700.0,27.9272,27.9648,27.9197,27.9347,404700.0
2012-03-23 11:35:00,37.17,37.18,37.1,37.13,236600.0,27.9272,27.9347,27.8746,27.8972,236600.0
2012-03-23 11:40:00,37.14,37.19,37.09,37.17,250900.0,27.9047,27.9422,27.8671,27.9272,250900.0
2012-03-23 11:45:00,37.17,37.19,37.12,37.16,190100.0,27.9272,27.9422,27.8897,27.9197,190100.0
2012-03-23 11:50:00,37.17,37.17,37.11,37.15,142300.0,27.9272,27.9272,27.8821,27.9122,142300.0
2012-03-23 11:55:00,37.15,37.16,37.1,37.14,295300.0,27.9122,27.9197,27.8746,27.9047,295300.0
2012-03-23 12:00:00,37.15,37.18,37.08,37.08,184200.0,27.9122,27.9347,27.8596,27.8596,184200.0
2012-03-23 12:05:00,37.08,37.14,37.07,37.13,134900.0,27.8596,27.9047,27.8521,27.8972,134900.0
2012-03-23 12:10:00,37.13,37.14,37.1,37.11,92000.0,27.8972,27.9047,27.8746,27.8821,92000.0
2012-03-23 12:15:00,37.11,37.15,37.11,37.15,113200.0,27.8821,27.9122,27.8821,27.9122,113200.0
2012-03-23 12:20:00,37.15,37.17,37.07,37.07,149500.0,27.9122,27.9272,27.8521,27.8521,149500.0
2012-03-23 12:25:00,37.07,37.08,37.02,37.02,251600.0,27.8521,27.8596,27.8145,27.8145,251600.0
2012-03-23 12:30:00,37.03,37.04,36.96,36.96,357900.0,27.822,27.8295,27.7694,27.7694,357900.0
2012-03-23 12:35:00,36.97,37.0,36.93,37.0,349300.0,27.777,27.7995,27.7469,27.7995,349300.0
2012-03-23 12:40:00,37.0,37.09,36.99,37.05,301600.0,27.7995,27.8671,27.792,27.8371,301600.0
2012-03-23 12:45:00,37.06,37.08,37.01,37.06,205500.0,27.8446,27.8596,27.807,27.8446,205500.0
2012-03-23 12:50:00,37.06,37.12,37.05,37.12,260700.0,27.8446,27.8897,27.8371,27.8897,260700.0
2012-03-23 12:55:00,37.11,37.26,37.11,37.18,679800.0,27.8821,27.9948,27.8821,27.9347,679800.0
2012-03-23 13:00:00,37.18,37.24,37.17,37.21,205100.0,27.9347,27.9798,27.9272,27.9573,205100.0
2012-03-23 13:05:00,37.2,37.27,37.2,37.26,275400.0,27.9498,28.0024,27.9498,27.9948,275400.0
2012-03-23 13:10:00,37.26,37.26,37.15,37.15,374300.0,27.9948,27.9948,27.9122,27.9122,374300.0
2012-03-23 13:15:00,37.14,37.2,37.1,37.2,220400.0,27.9047,27.9498,27.8746,27.9498,220400.0
2012-03-23 13:20:00,37.2,37.23,37.17,37.18,197100.0,27.9498,27.9723,27.9272,27.9347,197100.0
2012-03-23 13:25:00,37.18,37.19,37.14,37.18,124100.0,27.9347,27.9422,27.9047,27.9347,124100.0
2012-03-23 13:30:00,37.18,37.29,37.17,37.25,539300.0,27.9347,28.0174,27.9272,27.9873,539300.0
2012-03-23 13:35:00,37.24,37.25,37.2,37.21,205800.0,27.9798,27.9873,27.9498,27.9573,205800.0
2012-03-23 13:40:00,37.19,37.23,37.18,37.18,308100.0,27.9422,27.9723,27.9347,27.9347,308100.0
2012-03-23 13:45:00,37.19,37.24,37.18,37.24,307700.0,27.9422,27.9798,27.9347,27.9798,307700.0
2012-03-23 13:50:00,37.24,37.27,37.19,37.2,307100.0,27.9798,28.0024,27.9422,27.9498,307100.0
2012-03-23 13:55:00,37.21,37.22,37.15,37.16,175300.0,27.9573,27.9648,27.9122,27.9197,175300.0
2012-03-23 14:00:00,37.16,37.19,37.15,37.17,106600.0,27.9197,27.9422,27.9122,27.9272,106600.0
2012-03-23 14:05:00,37.17,37.19,37.16,37.17,65300.0,27.9272,27.9422,27.9197,27.9272,65300.0
2012-03-23 14:10:00,37.17,37.21,37.16,37.2,163400.0,27.9272,27.9573,27.9197,27.9498,163400.0
2012-03-23 14:15:00,37.2,37.24,37.19,37.2,221900.0,27.9498,27.9798,27.9422,27.9498,221900.0
2012-03-23 14:20:00,37.21,37.24,37.2,37.23,113700.0,27.9573,27.9798,27.9498,27.9723,113700.0
2012-03-23 14:25:00,37.23,37.24,37.21,37.22,94500.0,27.9723,27.9798,27.9573,27.9648,94500.0
2012-03-23 14:30:00,37.22,37.22,37.16,37.19,136400.0,27.9648,27.9648,27.9197,27.9422,136400.0
2012-03-23 14:35:00,37.19,37.2,37.14,37.14,171700.0,27.9422,27.9498,27.9047,27.9047,171700.0
2012-03-23 14:40:00,37.14,37.17,37.1,37.11,304100.0,27.9047,27.9272,27.8746,27.8821,304100.0
2012-03-23 14:45:00,37.1,37.2,37.1,37.19,115200.0,27.8746,27.9498,27.8746,27.9422,115200.0
2012-03-23 14:50:00,37.2,37.25,37.19,37.23,253600.0,27.9498,27.9873,27.9422,27.9723,253600.0
2012-03-23 14:55:00,37.23,37.25,37.16,37.17,295500.0,27.9723,27.9873,27.9197,27.9272,295500.0
2012-03-23 15:00:00,37.17,37.19,37.13,37.13,314200.0,27.9272,27.9422,27.8972,27.8972,314200.0
2012-03-23 15:05:00,37.14,37.17,37.13,37.16,61000.0,27.9047,27.9272,27.8972,27.9197,61000.0
2012-03-23 15:10:00,37.16,37.17,37.09,37.16,205900.0,27.9197,27.9272,27.8671,27.9197,205900.0
2012-03-23 15:15:00,37.16,37.17,37.13,37.16,136800.0,27.9197,27.9272,27.8972,27.9197,136800.0
2012-03-23 15:20:00,37.17,37.2,37.16,37.19,131400.0,27.9272,27.9498,27.9197,27.9422,131400.0
2012-03-23 15:25:00,37.18,37.2,37.17,37.17,175700.0,27.9347,27.9498,27.9272,27.9272,175700.0
2012-03-23 15:30:00,37.18,37.2,37.17,37.2,346600.0,27.9347,27.9498,27.9272,27.9498,346600.0
2012-03-23 15:35:00,37.19,37.2,37.15,37.15,319500.0,27.9422,27.9498,27.9122,27.9122,319500.0
2012-03-23 15:40:00,37.15,37.19,37.07,37.08,605500.0,27.9122,27.9422,27.8521,27.8596,605500.0
2012-03-23 15:45:00,37.08,37.12,37.06,37.07,1038800.0,27.8596,27.8897,27.8446,27.8521,1038800.0
2012-03-23 15:50:00,37.08,37.15,37.07,37.15,901300.0,27.8596,27.9122,27.8521,27.9122,901300.0
2012-03-23 15:55:00,37.15,37.17,37.11,37.15,2008800.0,27.9122,27.9272,27.8821,27.9122,2008800.0
2012-03-26 09:30:00,37.58,37.69,37.41,37.47,1375900.0,28.2353,28.3179,28.1075,28.1526,1375900.0
2012-03-26 09:35:00,37.47,37.55,37.4,37.42,762200.0,28.1526,28.2127,28.1,28.1151,762200.0
2012-03-26 09:40:00,37.41,37.43,37.29,37.34,925300.0,28.1075,28.1226,28.0174,28.0549,925300.0
2012-03-26 09:45:00,37.34,37.4,37.33,37.38,772200.0,28.0549,28.1,28.0474,28.085,772200.0
2012-03-26 09:50:00,37.38,37.42,37.31,37.33,655400.0,28.085,28.1151,28.0324,28.0474,655400.0
2012-03-26 09:55:00,37.32,37.4,37.31,37.38,553100.0,28.0399,28.1,28.0324,28.085,553100.0
2012-03-26 10:00:00,37.37,37.38,37.23,37.33,752400.0,28.0775,28.085,27.9723,28.0474,752400.0
2012-03-26 10:05:00,37.33,37.53,37.33,37.5,708600.0,28.0474,28.1977,28.0474,28.1752,708600.0
2012-03-26 10:10:00,37.5,37.55,37.47,37.55,611300.0,28.1752,28.2127,28.1526,28.2127,611300.0
2012-03-26 10:15:00,37.55,37.57,37.47,37.5,622500.0,28.2127,28.2278,28.1526,28.1752,622500.0
2012-03-26 10:20:00,37.49,37.54,37.45,37.51,563500.0,28.1676,28.2052,28.1376,28.1827,563500.0
2012-03-26 10:25:00,37.51,37.55,37.41,37.43,648900.0,28.1827,28.2127,28.1075,28.1226,648900.0
2012-03-26 10:30:00,37.43,37.52,37.42,37.52,335000.0,28.1226,28.1902,28.1151,28.1902,335000.0
2012-03-26 10:35:00,37.52,37.53,37.39,37.4,413400.0,28.1902,28.1977,28.0925,28.1,413400.0
2012-03-26 10:40:00,37.39,37.44,37.33,37.4,531600.0,28.0925,28.1301,28.0474,28.1,531600.0
2012-03-26 10:45:00,37.4,37.42,37.35,37.4,371800.0,28.1,28.1151,28.0625,28.1,371800.0
2012-03-26 10:50:00,37.41,37.44,37.38,37.43,209000.0,28.1075,28.1301,28.085,28.1226,209000.0
2012-03-26 10:55:00,37.43,37.46,37.43,37.44,255600.0,28.1226,28.1451,28.1226,28.1301,255600.0
2012-03-26 11:00:00,37.44,37.45,37.36,37.39,347500.0,28.1301,28.1376,28.07,28.0925,347500.0
2012-03-26 11:05:00,37.39,37.39,37.34,37.37,240600.0,28.0925,28.0925,28.0549,28.0775,240600.0
2012-03-26 11:10:00,37.37,37.38,37.34,37.37,237200.0,28.0775,28.085,28.0549,28.0775,237200.0
2012-03-26 11:15:00,37.37,37.4,37.36,37.38,150200.0,28.0775,28.1,28.07,28.085,150200.0
2012-03-26 11:20:00,37.38,37.43,37.37,37.43,350900.0,28.085,28.1226,28.0775,28.1226,350900.0
2012-03-26 11:25:00,37.43,37.44,37.39,37.4,182900.0,28.1226,28.1301,28.0925,28.1,182900.0
2012-03-26 11:30:00,37.4,37.43,37.35,37.4,290900.0,28.1,28.1226,28.0625,28.1,290900.0
2012-03-26 11:35:00,37.39,37.43,37.39,37.42,170400.0,28.0925,28.1226,28.0925,28.1151,170400.0
2012-03-26 11:40:00,37.42,37.42,37.37,37.39,167000.0,28.1151,28.1151,28.0775,28.0925,167000.0
2012-03-26 11:45:00,37.39,37.39,37.34,37.35,158000.0,28.0925,28.0925,28.0549,28.0625,158000.0
2012-03-26 11:50:00,37.34,37.36,37.3,37.3,168100.0,28.0549,28.07,28.0249,28.0249,168100.0
2012-03-26 11:55:00,37.3,37.36,37.3,37.34,150600.0,28.0249,28.07,28.0249,28.0549,150600.0
2012-03-26 12:00:00,37.34,37.39,37.34,37.39,89500.0,28.0549,28.0925,28.0549,28.0925,89500.0
2012-03-26 12:05:00,37.39,37.39,37.34,37.36,181300.0,28.0925,28.0925,28.0549,28.07,181300.0
2012-03-26 12:10:00,37.36,37.38,37.33,37.36,172300.0,28.07,28.085,28.0474,28.07,172300.0
2012-03-26 12:15:00,37.36,37.38,37.34,37.34,119700.0,28.07,28.085,28.0549,28.0549,119700.0
2012-03-26 12:20:00,37.34,37.36,37.29,37.3,288000.0,28.0549,28.07,28.0174,28.0249,288000.0
2012-03-26 12:25:00,37.29,37.3,37.26,37.29,232600.0,28.0174,28.0249,27.9948,28.0174,232600.0
2012-03-26 12:30:00,37.3,37.3,37.28,37.3,145300.0,28.0249,28.0249,28.0099,28.0249,145300.0
2012-03-26 12:35:00,37.3,37.31,37.23,37.23,428000.0,28.0249,28.0324,27.9723,27.9723,428000.0
2012-03-26 12:40:00,37.23,37.29,37.18,37.29,363700.0,27.9723,28.0174,27.9347,28.0174,363700.0
2012-03-26 12:45:00,37.29,37.31,37.26,37.3,140500.0,28.0174,28.0324,27.9948,28.0249,140500.0
2012-03-26 12:50:00,37.3,37.34,37.26,37.27,321600.0,28.0249,28.0549,27.9948,28.0024,321600.0
2012-03-26 12:55:00,37.28,37.3,37.26,37.28,91800.0,28.0099,28.0249,27.9948,28.0099,91800.0
2012-03-26 13:00:00,37.28,37.29,37.26,37.28,76600.0,28.0099,28.0174,27.9948,28.0099,76600.0
2012-03-26 13:05:00,37.28,37.3,37.27,37.29,70000.0,28.0099,28.0249,28.0024,28.0174,70000.0
2012-03-26 13:10:00,37.3,37.31,37.25,37.27,133200.0,28.0249,28.0324,27.9873,28.0024,133200.0
2012-03-26 13:15:00,37.27,37.31,37.27,37.28,69400.0,28.0024,28.0324,28.0024,28.0099,69400.0
2012-03-26 13:20:00,37.28,37.29,37.27,37.28,58200.0,28.0099,28.0174,28.0024,28.0099,58200.0
2012-03-26 13:25:00,37.29,37.34,37.28,37.3,141500.0,28.0174,28.0549,28.0099,28.0249,141500.0
2012-03-26 13:30:00,37.3,37.34,37.3,37.34,87500.0,28.0249,28.0549,28.0249,28.0549,87500.0
2012-03-26 13:35:00,37.33,37.36,37.3,37.31,197100.0,28.0474,28.07,28.0249,28.0324,197100.0
2012-03-26 13:40:00,37.32,37.34,37.28,37.3,198800.0,28.0399,28.0549,28.0099,28.0249,198800.0
2012-03-26 13:45:00,37.3,37.31,37.28,37.29,71300.0,28.0249,28.0324,28.0099,28.0174,71300.0
2012-03-26 13:50:00,37.28,37.29,37.24,37.25,251400.0,28.0099,28.0174,27.9798,27.9873,251400.0
2012-03-26 13:55:00,37.25,37.26,37.18,37.2,336900.0,27.9873,27.9948,27.9347,27.9498,336900.0
2012-03-26 14:00:00,37.2,37.26,37.2,37.25,148600.0,27.9498,27.9948,27.9498,27.9873,148600.0
2012-03-26 14:05:00,37.26,37.27,37.24,37.27,186100.0,27.9948,28.0024,27.9798,28.0024,186100.0
2012-03-26 14:10:00,37.28,37.29,37.24,37.27,218800.0,28.0099,28.0174,27.9798,28.0024,218800.0
2012-03-26 14:15:00,37.27,37.31,37.26,37.3,134100.0,28.0024,28.0324,27.9948,28.0249,134100.0
2012-03-26 14:20:00,37.3,37.34,37.28,37.31,236400.0,28.0249,28.0549,28.0099,28.0324,236400.0
2012-03-26 14:25:00,37.32,37.33,37.31,37.32,135900.0,28.0399,28.0474,28.0324,28.0399,135900.0
2012-03-26 14:30:00,37.33,37.33,37.28,37.3,191300.0,28.0474,28.0474,28.0099,28.0249,191300.0
2012-03-26 14:35:00,37.31,37.31,37.29,37.31,80100.0,28.0324,28.0324,28.0174,28.0324,80100.0
2012-03-26 14:40:00,37.3,37.4,37.3,37.38,424300.0,28.0249,28.1,28.0249,28.085,424300.0
2012-03-26 14:45:00,37.38,37.41,37.37,37.39,198800.0,28.085,28.1075,28.0775,28.0925,198800.0
2012-03-26 14:50:00,37.39,37.39,37.36,37.38,143900.0,28.0925,28.0925,28.07,28.085,143900.0
2012-03-26 14:55:00,37.38,37.4,37.35,37.39,337500.0,28.085,28.1,28.0625,28.0925,337500.0
2012-03-26 15:00:00,37.39,37.42,37.35,37.42,236300.0,28.0925,28.1151,28.0625,28.1151,236300.0
2012-03-26 15:05:00,37.41,37.45,37.37,37.39,412200.0,28.1075,28.1376,28.0775,28.0925,412200.0
2012-03-26 15:10:00,37.38,37.41,37.37,37.38,185300.0,28.085,28.1075,28.0775,28.085,185300.0
2012-03-26 15:15:00,37.38,37.41,37.38,37.41,288500.0,28.085,28.1075,28.085,28.1075,288500.0
2012-03-26 15:20:00,37.41,37.42,37.37,37.38,156600.0,28.1075,28.1151,28.0775,28.085,156600.0
2012-03-26 15:25:00,37.39,37.41,37.37,37.4,238700.0,28.0925,28.1075,28.0775,28.1,238700.0
2012-03-26 15:30:00,37.4,37.41,37.38,37.4,248800.0,28.1,28.1075,28.085,28.1,248800.0
2012-03-26 15:35:00,37.4,37.41,37.35,37.37,331500.0,28.1,28.1075,28.0625,28.0775,331500.0
2012-03-26 15:40:00,37.36,37.39,37.34,37.39,320400.0,28.07,28.0925,28.0549,28.0925,320400.0
2012-03-26 15:45:00,37.39,37.44,37.37,37.42,663400.0,28.0925,28.1301,28.0775,28.1151,663400.0
2012-03-26 15:50:00,37.42,37.44,37.4,37.43,505600.0,28.1151,28.1301,28.1,28.1226,505600.0
2012-03-26 15:55:00,37.43,37.45,37.41,37.41,1744500.0,28.1226,28.1376,28.1075,28.1075,1744500.0
2012-03-27 09:30:00,37.4,37.59,37.34,37.45,859300.0,28.1,28.2428,28.0549,28.1376,859300.0
2012-03-27 09:35:00,37.44,37.5,37.32,37.5,788100.0,28.1301,28.1752,28.0399,28.1752,788100.0
2012-03-27 09:40:00,37.5,37.61,37.43,37.61,783500.0,28.1752,28.2578,28.1226,28.2578,783500.0
2012-03-27 09:45:00,37.6,37.72,37.59,37.6,721900.0,28.2503,28.3405,28.2428,28.2503,721900.0
2012-03-27 09:50:00,37.59,37.6,37.46,37.47,752300.0,28.2428,28.2503,28.1451,28.1526,752300.0
2012-03-27 09:55:00,37.47,37.62,37.46,37.58,371800.0,28.1526,28.2653,28.1451,28.2353,371800.0
2012-03-27 10:00:00,37.59,37.6,37.4,37.51,836400.0,28.2428,28.2503,28.1,28.1827,836400.0
2012-03-27 10:05:00,37.51,37.52,37.42,37.45,572700.0,28.1827,28.1902,28.1151,28.1376,572700.0
2012-03-27 10:10:00,37.46,37.48,37.36,37.47,614500.0,28.1451,28.1601,28.07,28.1526,614500.0
2012-03-27 10:15:00,37.47,37.58,37.46,37.56,533300.0,28.1526,28.2353,28.1451,28.2202,533300.0
2012-03-27 10:20:00,37.55,37.57,37.48,37.48,426700.0,28.2127,28.2278,28.1601,28.1601,426700.0
2012-03-27 10:25:00,37.47,37.49,37.37,37.42,602300.0,28.1526,28.1676,28.0775,28.1151,602300.0
2012-03-27 10:30:00,37.42,37.46,37.36,37.37,486300.0,28.1151,28.1451,28.07,28.0775,486300.0
2012-03-27 10:35:00,37.36,37.41,37.34,37.4,510300.0,28.07,28.1075,28.0549,28.1,510300.0
2012-03-27 10:40:00,37.4,37.41,37.37,37.38,234600.0,28.1,28.1075,28.0775,28.085,234600.0
2012-03-27 10:45:00,37.39,37.41,37.31,37.36,361600.0,28.0925,28.1075,28.0324,28.07,361600.0
2012-03-27 10:50:00,37.36,37.37,37.23,37.27,446300.0,28.07,28.0775,27.9723,28.0024,446300.0
2012-03-27 10:55:00,37.26,37.26,37.2,37.21,625600.0,27.9948,27.9948,27.9498,27.9573,625600.0
2012-03-27 11:00:00,37.22,37.25,37.16,37.18,578700.0,27.9648,27.9873,27.9197,27.9347,578700.0
2012-03-27 11:05:00,37.17,37.24,37.15,37.24,321900.0,27.9272,27.9798,27.9122,27.9798,321900.0
2012-03-27 11:10:00,37.24,37.26,37.19,37.24,376400.0,27.9798,27.9948,27.9422,27.9798,376400.0
2012-03-27 11:15:00,37.23,37.23,37.17,37.18,508100.0,27.9723,27.9723,27.9272,27.9347,508100.0
2012-03-27 11:20:00,37.18,37.21,37.16,37.18,173900.0,27.9347,27.9573,27.9197,27.9347,173900.0
2012-03-27 11:25:00,37.18,37.24,37.18,37.22,233900.0,27.9347,27.9798,27.9347,27.9648,233900.0
2012-03-27 11:30:00,37.22,37.27,37.21,37.25,190600.0,27.9648,28.0024,27.9573,27.9873,190600.0
2012-03-27 11:35:00,37.26,37.27,37.16,37.2,234000.0,27.9948,28.0024,27.9197,27.9498,234000.0
2012-03-27 11:40:00,37.2,37.21,37.17,37.19,263600.0,27.9498,27.9573,27.9272,27.9422,263600.0
2012-03-27 11:45:00,37.19,37.24,37.17,37.22,141400.0,27.9422,27.9798,27.9272,27.9648,141400.0
2012-03-27 11:50:00,37.21,37.26,37.21,37.26,164100.0,27.9573,27.9948,27.9573,27.9948,164100.0
2012-03-27 11:55:00,37.25,37.27,37.22,37.25,215400.0,27.9873,28.0024,27.9648,27.9873,215400.0
2012-03-27 12:00:00,37.25,37.32,37.25,37.3,369800.0,27.9873,28.0399,27.9873,28.0249,369800.0
2012-03-27 12:05:00,37.3,37.31,37.26,37.28,153700.0,28.0249,28.0324,27.9948,28.0099,153700.0
2012-03-27 12:10:00,37.28,37.32,37.27,37.31,286200.0,28.0099,28.0399,28.0024,28.0324,286200.0
2012-03-27 12:15:00,37.32,37.32,37.25,37.26,348600.0,28.0399,28.0399,27.9873,27.9948,348600.0
2012-03-27 12:20:00,37.25,37.28,37.21,37.25,249700.0,27.9873,28.0099,27.9573,27.9873,249700.0
2012-03-27 12:25:00,37.25,37.26,37.22,37.23,104100.0,27.9873,27.9948,27.9648,27.9723,104100.0
2012-03-27 12:30:00,37.23,37.23,37.19,37.2,178400.0,27.9723,27.9723,27.9422,27.9498,178400.0
2012-03-27 12:35:00,37.2,37.26,37.2,37.23,221700.0,27.9498,27.9948,27.9498,27.9723,221700.0
2012-03-27 12:40:00,37.24,37.24,37.19,37.2,128700.0,27.9798,27.9798,27.9422,27.9498,128700.0
2012-03-27 12:45:00,37.2,37.23,37.19,37.2,155000.0,27.9498,27.9723,27.9422,27.9498,155000.0
2012-03-27 12:50:00,37.2,37.2,37.14,37.15,308600.0,27.9498,27.9498,27.9047,27.9122,308600.0
2012-03-27 12:55:00,37.16,37.22,37.16,37.22,189800.0,27.9197,27.9648,27.9197,27.9648,189800.0
2012-03-27 13:00:00,37.22,37.23,37.2,37.22,131700.0,27.9648,27.9723,27.9498,27.9648,131700.0
2012-03-27 13:05:00,37.22,37.23,37.12,37.12,347100.0,27.9648,27.9723,27.8897,27.8897,347100.0
2012-03-27 13:10:00,37.12,37.13,37.07,37.12,376900.0,27.8897,27.8972,27.8521,27.8897,376900.0
2012-03-27 13:15:00,37.12,37.13,37.05,37.08,172300.0,27.8897,27.8972,27.8371,27.8596,172300.0
2012-03-27 13:20:00,37.09,37.1,37.0,37.05,310300.0,27.8671,27.8746,27.7995,27.8371,310300.0
2012-03-27 13:25:00,37.05,37.05,37.0,37.02,244600.0,27.8371,27.8371,27.7995,27.8145,244600.0
2012-03-27 13:30:00,37.03,37.04,36.97,37.03,447900.0,27.822,27.8295,27.777,27.822,447900.0
2012-03-27 13:35:00,37.03,37.05,36.98,37.03,312400.0,27.822,27.8371,27.7845,27.822,312400.0
2012-03-27 13:40:00,37.02,37.07,37.02,37.05,131200.0,27.8145,27.8521,27.8145,27.8371,131200.0
2012-03-27 13:45:00,37.05,37.09,37.04,37.05,246400.0,27.8371,27.8671,27.8295,27.8371,246400.0
2012-03-27 13:50:00,37.05,37.09,37.01,37.04,208800.0,27.8371,27.8671,27.807,27.8295,208800.0
2012-03-27 13:55:00,37.03,37.06,37.0,37.05,187600.0,27.822,27.8446,27.7995,27.8371,187600.0
2012-03-27 14:00:00,37.05,37.13,37.05,37.13,198400.0,27.8371,27.8972,27.8371,27.8972,198400.0
2012-03-27 14:05:00,37.13,37.18,37.12,37.18,222100.0,27.8972,27.9347,27.8897,27.9347,222100.0
2012-03-27 14:10:00,37.18,37.23,37.17,37.18,390400.0,27.9347,27.9723,27.9272,27.9347,390400.0
2012-03-27 14:15:00,37.18,37.21,37.18,37.2,191800.0,27.9347,27.9573,27.9347,27.9498,191800.0
2012-03-27 14:20:00,37.2,37.22,37.14,37.17,287700.0,27.9498,27.9648,27.9047,27.9272,287700.0
2012-03-27 14:25:00,37.17,37.2,37.16,37.17,145000.0,27.9272,27.9498,27.9197,27.9272,145000.0
2012-03-27 14:30:00,37.17,37.18,37.13,37.13,156100.0,27.9272,27.9347,27.8972,27.8972,156100.0
2012-03-27 14:35:00,37.13,37.15,37.04,37.08,148900.0,27.8972,27.9122,27.8295,27.8596,148900.0
2012-03-27 14:40:00,37.08,37.15,37.08,37.14,208700.0,27.8596,27.9122,27.8596,27.9047,208700.0
2012-03-27 14:45:00,37.14,37.15,37.09,37.11,186800.0,27.9047,27.9122,27.8671,27.8821,186800.0
2012-03-27 14:50:00,37.11,37.12,37.06,37.07,133800.0,27.8821,27.8897,27.8446,27.8521,133800.0
2012-03-27 14:55:00,37.08,37.1,37.03,37.09,220000.0,27.8596,27.8746,27.822,27.8671,220000.0
2012-03-27 15:00:00,37.09,37.11,37.09,37.09,98200.0,27.8671,27.8821,27.8671,27.8671,98200.0
2012-03-27 15:05:00,37.1,37.18,37.09,37.15,273600.0,27.8746,27.9347,27.8671,27.9122,273600.0
2012-03-27 15:10:00,37.15,37.16,37.09,37.11,168700.0,27.9122,27.9197,27.8671,27.8821,168700.0
2012-03-27 15:15:00,37.1,37.11,37.02,37.05,330100.0,27.8746,27.8821,27.8145,27.8371,330100.0
2012-03-27 15:20:00,37.05,37.05,36.91,36.97,655600.0,27.8371,27.8371,27.7319,27.777,655600.0
2012-03-27 15:25:00,36.98,36.98,36.88,36.89,403300.0,27.7845,27.7845,27.7093,27.7168,403300.0
2012-03-27 15:30:00,36.89,36.98,36.88,36.93,741400.0,27.7168,27.7845,27.7093,27.7469,741400.0
2012-03-27 15:35:00,36.94,36.96,36.88,36.94,512500.0,27.7544,27.7694,27.7093,27.7544,512500.0
2012-03-27 15:40:00,36.94,36.94,36.85,36.88,408600.0,27.7544,27.7544,27.6868,27.7093,408600.0
2012-03-27 15:45:00,36.88,36.89,36.78,36.84,886400.0,27.7093,27.7168,27.6342,27.6793,886400.0
2012-03-27 15:50:00,36.84,36.86,36.79,36.81,984000.0,27.6793,27.6943,27.6417,27.6567,984000.0
2012-03-27 15:55:00,36.81,36.82,36.77,36.78,1241200.0,27.6567,27.6643,27.6267,27.6342,1241200.0
2012-03-28 09:30:00,36.71,37.0,36.67,36.94,905300.0,27.5816,27.7995,27.5516,27.7544,905300.0
2012-03-28 09:35:00,36.94,37.13,36.94,37.03,769300.0,27.7544,27.8972,27.7544,27.822,769300.0
2012-03-28 09:40:00,37.03,37.04,36.84,36.89,989800.0,27.822,27.8295,27.6793,27.7168,989800.0
2012-03-28 09:45:00,36.88,36.99,36.87,36.91,623100.0,27.7093,27.792,27.7018,27.7319,623100.0
2012-03-28 09:50:00,36.9,37.04,36.9,37.0,627200.0,27.7244,27.8295,27.7244,27.7995,627200.0
2012-03-28 09:55:00,37.02,37.02,36.85,36.85,667000.0,27.8145,27.8145,27.6868,27.6868,667000.0
2012-03-28 10:00:00,36.85,37.03,36.85,36.99,673500.0,27.6868,27.822,27.6868,27.792,673500.0
2012-03-28 10:05:00,36.99,37.03,36.93,37.02,463100.0,27.792,27.822,27.7469,27.8145,463100.0
2012-03-28 10:10:00,37.02,37.09,36.95,37.08,612900.0,27.8145,27.8671,27.7619,27.8596,612900.0
2012-03-28 10:15:00,37.08,37.16,37.01,37.11,725800.0,27.8596,27.9197,27.807,27.8821,725800.0
2012-03-28 10:20:00,37.12,37.24,37.08,37.19,814600.0,27.8897,27.9798,27.8596,27.9422,814600.0
2012-03-28 10:25:00,37.2,37.23,37.05,37.16,532400.0,27.9498,27.9723,27.8371,27.9197,532400.0
2012-03-28 10:30:00,37.15,37.16,37.0,37.04,487300.0,27.9122,27.9197,27.7995,27.8295,487300.0
2012-03-28 10:35:00,37.04,37.1,37.02,37.08,560500.0,27.8295,27.8746,27.8145,27.8596,560500.0
2012-03-28 10:40:00,37.08,37.09,36.97,37.03,386200.0,27.8596,27.8671,27.777,27.822,386200.0
2012-03-28 10:45:00,37.03,37.06,36.93,37.02,478200.0,27.822,27.8446,27.7469,27.8145,478200.0
2012-03-28 10:50:00,37.01,37.07,36.94,37.07,440300.0,27.807,27.8521,27.7544,27.8521,440300.0
2012-03-28 10:55:00,37.07,37.07,36.96,37.07,232700.0,27.8521,27.8521,27.7694,27.8521,232700.0
2012-03-28 11:00:00,37.07,37.07,36.98,37.01,396600.0,27.8521,27.8521,27.7845,27.807,396600.0
2012-03-28 11:05:00,37.01,37.03,36.99,37.02,208200.0,27.807,27.822,27.792,27.8145,208200.0
2012-03-28 11:10:00,37.02,37.08,37.0,37.05,273500.0,27.8145,27.8596,27.7995,27.8371,273500.0
2012-03-28 11:15:00,37.05,37.06,36.98,36.98,347600.0,27.8371,27.8446,27.7845,27.7845,347600.0
2012-03-28 11:20:00,36.99,37.03,36.96,36.97,200400.0,27.792,27.822,27.7694,27.777,200400.0
2012-03-28 11:25:00,36.97,37.0,36.92,36.94,374600.0,27.777,27.7995,27.7394,27.7544,374600.0
2012-03-28 11:30:00,36.93,36.95,36.92,36.94,304400.0,27.7469,27.7619,27.7394,27.7544,304400.0
2012-03-28 11:35:00,36.93,36.95,36.88,36.92,279000.0,27.7469,27.7619,27.7093,27.7394,279000.0
2012-03-28 11:40:00,36.93,36.93,36.87,36.88,299500.0,27.7469,27.7469,27.7018,27.7093,299500.0
2012-03-28 11:45:00,36.88,36.88,36.75,36.76,1295700.0,27.7093,27.7093,27.6117,27.6192,1295700.0
2012-03-28 11:50:00,36.77,36.77,36.6,36.66,827100.0,27.6267,27.6267,27.499,27.544,827100.0
2012-03-28 11:55:00,36.66,36.79,36.58,36.77,697500.0,27.544,27.6417,27.4839,27.6267,697500.0
2012-03-28 12:00:00,36.77,36.83,36.7,36.72,417000.0,27.6267,27.6718,27.5741,27.5891,417000.0
2012-03-28 12:05:00,36.72,36.73,36.63,36.65,276300.0,27.5891,27.5966,27.5215,27.5365,276300.0
2012-03-28 12:10:00,36.65,36.65,36.6,36.61,540000.0,27.5365,27.5365,27.499,27.5065,540000.0
2012-03-28 12:15:00,36.62,36.63,36.52,36.61,1170900.0,27.514,27.5215,27.4389,27.5065,1170900.0
2012-03-28 12:20:00,36.6,36.7,36.59,36.64,373700.0,27.499,27.5741,27.4914,27.529,373700.0
2012-03-28 12:25:00,36.64,36.69,36.63,36.69,221600.0,27.529,27.5666,27.5215,27.5666,221600.0
2012-03-28 12:30:00,36.69,36.72,36.64,36.66,209800.0,27.5666,27.5891,27.529,27.544,209800.0
2012-03-28 12:35:00,36.66,36.69,36.64,36.66,170600.0,27.544,27.5666,27.529,27.544,170600.0
2012-03-28 12:40:00,36.67,36.7,36.65,36.66,158200.0,27.5516,27.5741,27.5365,27.544,158200.0
2012-03-28 12:45:00,36.65,36.7,36.65,36.7,116400.0,27.5365,27.5741,27.5365,27.5741,116400.0
2012-03-28 12:50:00,36.7,36.71,36.66,36.68,169900.0,27.5741,27.5816,27.544,27.5591,169900.0
2012-03-28 12:55:00,36.67,36.71,36.66,36.71,137900.0,27.5516,27.5816,27.544,27.5816,137900.0
2012-03-28 13:00:00,36.71,36.77,36.68,36.76,236500.0,27.5816,27.6267,27.5591,27.6192,236500.0
2012-03-28 13:05:00,36.76,36.77,36.72,36.75,179200.0,27.6192,27.6267,27.5891,27.6117,179200.0
2012-03-28 13:10:00,36.74,36.76,36.72,36.75,169700.0,27.6041,27.6192,27.5891,27.6117,169700.0
2012-03-28 13:15:00,36.76,36.84,36.75,36.83,364500.0,27.6192,27.6793,27.6117,27.6718,364500.0
2012-03-28 13:20:00,36.84,36.85,36.76,36.79,237200.0,27.6793,27.6868,27.6192,27.6417,237200.0
2012-03-28 13:25:00,36.78,36.8,36.76,36.79,136000.0,27.6342,27.6492,27.6192,27.6417,136000.0
2012-03-28 13:30:00,36.79,36.82,36.73,36.73,247500.0,27.6417,27.6643,27.5966,27.5966,247500.0
2012-03-28 13:35:00,36.74,36.78,36.73,36.76,269300.0,27.6041,27.6342,27.5966,27.6192,269300.0
2012-03-28 13:40:00,36.77,36.87,36.76,36.8,351700.0,27.6267,27.7018,27.6192,27.6492,351700.0
2012-03-28 13:45:00,36.79,36.84,36.76,36.8,212900.0,27.6417,27.6793,27.6192,27.6492,212900.0
2012-03-28 13:50:00,36.8,36.82,36.77,36.82,160900.0,27.6492,27.6643,27.6267,27.6643,160900.0
2012-03-28 13:55:00,36.81,36.85,36.79,36.81,137200.0,27.6567,27.6868,27.6417,27.6567,137200.0
2012-03-28 14:00:00,36.81,36.82,36.7,36.72,309800.0,27.6567,27.6643,27.5741,27.5891,309800.0
2012-03-28 14:05:00,36.71,36.73,36.65,36.7,378700.0,27.5816,27.5966,27.5365,27.5741,378700.0
2012-03-28 14:10:00,36.7,36.73,36.64,36.71,273700.0,27.5741,27.5966,27.529,27.5816,273700.0
2012-03-28 14:15:00,36.71,36.74,36.64,36.64,249000.0,27.5816,27.6041,27.529,27.529,249000.0
2012-03-28 14:20:00,36.65,36.69,36.61,36.67,237200.0,27.5365,27.5666,27.5065,27.5516,237200.0
2012-03-28 14:25:00,36.66,36.75,36.65,36.74,366000.0,27.544,27.6117,27.5365,27.6041,366000.0
2012-03-28 14:30:00,36.73,36.74,36.66,36.74,307900.0,27.5966,27.6041,27.544,27.6041,307900.0
2012-03-28 14:35:00,36.73,36.76,36.7,36.75,295300.0,27.5966,27.6192,27.5741,27.6117,295300.0
2012-03-28 14:40:00,36.74,36.81,36.74,36.81,225300.0,27.6041,27.6567,27.6041,27.6567,225300.0
2012-03-28 14:45:00,36.8,36.86,36.79,36.81,295100.0,27.6492,27.6943,27.6417,27.6567,295100.0
2012-03-28 14:50:00,36.82,36.84,36.78,36.81,193700.0,27.6643,27.6793,27.6342,27.6567,193700.0
2012-03-28 14:55:00,36.81,36.86,36.8,36.86,176600.0,27.6567,27.6943,27.6492,27.6943,176600.0
2012-03-28 15:00:00,36.86,36.95,36.85,36.89,446200.0,27.6943,27.7619,27.6868,27.7168,446200.0
2012-03-28 15:05:00,36.89,36.9,36.84,36.87,282300.0,27.7168,27.7244,27.6793,27.7018,282300.0
2012-03-28 15:10:00,36.88,36.9,36.84,36.87,249200.0,27.7093,27.7244,27.6793,27.7018,249200.0
2012-03-28 15:15:00,36.87,36.89,36.83,36.86,354600.0,27.7018,27.7168,27.6718,27.6943,354600.0
2012-03-28 15:20:00,36.87,36.91,36.84,36.9,315200.0,27.7018,27.7319,27.6793,27.7244,315200.0
2012-03-28 15:25:00,36.9,36.98,36.9,36.98,500600.0,27.7244,27.7845,27.7244,27.7845,500600.0
2012-03-28 15:30:00,36.97,37.02,36.95,37.0,500600.0,27.777,27.8145,27.7619,27.7995,500600.0
2012-03-28 15:35:00,37.0,37.02,36.92,37.0,434700.0,27.7995,27.8145,27.7394,27.7995,434700.0
2012-03-28 15:40:00,37.0,37.06,36.99,37.04,732300.0,27.7995,27.8446,27.792,27.8295,732300.0
2012-03-28 15:45:00,37.04,37.06,37.0,37.04,663300.0,27.8295,27.8446,27.7995,27.8295,663300.0
2012-03-28 15:50:00,37.05,37.06,37.0,37.02,576000.0,27.8371,27.8446,27.7995,27.8145,576000.0
2012-03-28 15:55:00,37.03,37.08,37.02,37.07,1942200.0,27.822,27.8596,27.8145,27.8521,1942200.0
2012-03-29 09:30:00,36.64,36.72,36.6,36.7,714000.0,27.529,27.5891,27.499,27.5741,714000.0
2012-03-29 09:35:00,36.7,36.78,36.41,36.41,1055700.0,27.5741,27.6342,27.3562,27.3562,1055700.0
2012-03-29 09:40:00,36.41,36.55,36.41,36.53,898500.0,27.3562,27.4614,27.3562,27.4464,898500.0
2012-03-29 09:45:00,36.52,36.68,36.46,36.47,749400.0,27.4389,27.5591,27.3938,27.4013,749400.0
2012-03-29 09:50:00,36.46,36.53,36.43,36.49,577900.0,27.3938,27.4464,27.3712,27.4163,577900.0
2012-03-29 09:55:00,36.5,36.5,36.32,36.44,866300.0,27.4238,27.4238,27.2886,27.3787,866300.0
2012-03-29 10:00:00,36.43,36.53,36.38,36.51,737700.0,27.3712,27.4464,27.3337,27.4313,737700.0
2012-03-29 10:05:00,36.52,36.55,36.32,36.35,810000.0,27.4389,27.4614,27.2886,27.3111,810000.0
2012-03-29 10:10:00,36.35,36.37,36.27,36.33,589400.0,27.3111,27.3262,27.251,27.2961,589400.0
2012-03-29 10:15:00,36.33,36.39,36.26,36.3,454100.0,27.2961,27.3412,27.2435,27.2736,454100.0
2012-03-29 10:20:00,36.3,36.41,36.27,36.3,599400.0,27.2736,27.3562,27.251,27.2736,599400.0
2012-03-29 10:25:00,36.3,36.3,36.16,36.2,868000.0,27.2736,27.2736,27.1684,27.1984,868000.0
2012-03-29 10:30:00,36.21,36.21,36.11,36.15,775400.0,27.2059,27.2059,27.1308,27.1609,775400.0
2012-03-29 10:35:00,36.14,36.19,36.04,36.17,685000.0,27.1533,27.1909,27.0782,27.1759,685000.0
2012-03-29 10:40:00,36.17,36.27,36.17,36.23,499900.0,27.1759,27.251,27.1759,27.221,499900.0
2012-03-29 10:45:00,36.23,36.24,36.15,36.2,351900.0,27.221,27.2285,27.1609,27.1984,351900.0
2012-03-29 10:50:00,36.2,36.22,36.14,36.17,310700.0,27.1984,27.2134,27.1533,27.1759,310700.0
2012-03-29 10:55:00,36.17,36.27,36.16,36.24,375900.0,27.1759,27.251,27.1684,27.2285,375900.0
2012-03-29 11:00:00,36.24,36.24,36.18,36.23,282600.0,27.2285,27.2285,27.1834,27.221,282600.0
2012-03-29 11:05:00,36.24,36.25,36.18,36.2,230300.0,27.2285,27.236,27.1834,27.1984,230300.0
2012-03-29 11:10:00,36.22,36.22,36.18,36.19,260000.0,27.2134,27.2134,27.1834,27.1909,260000.0
2012-03-29 11:15:00,36.2,36.23,36.12,36.13,428600.0,27.1984,27.221,27.1383,27.1458,428600.0
2012-03-29 11:20:00,36.14,36.15,36.1,36.14,269500.0,27.1533,27.1609,27.1233,27.1533,269500.0
2012-03-29 11:25:00,36.14,36.15,36.04,36.05,486600.0,27.1533,27.1609,27.0782,27.0857,486600.0
2012-03-29 11:30:00,36.05,36.09,36.03,36.07,414100.0,27.0857,27.1158,27.0707,27.1007,414100.0
2012-03-29 11:35:00,36.07,36.12,36.04,36.09,321100.0,27.1007,27.1383,27.0782,27.1158,321100.0
2012-03-29 11:40:00,36.09,36.15,36.08,36.08,240100.0,27.1158,27.1609,27.1083,27.1083,240100.0
2012-03-29 11:45:00,36.08,36.1,36.05,36.08,293800.0,27.1083,27.1233,27.0857,27.1083,293800.0
2012-03-29 11:50:00,36.08,36.08,35.93,35.96,1115900.0,27.1083,27.1083,26.9956,27.0181,1115900.0
2012-03-29 11:55:00,35.96,36.08,35.95,36.07,288000.0,27.0181,27.1083,27.0106,27.1007,288000.0
2012-03-29 12:00:00,36.08,36.12,36.04,36.1,211500.0,27.1083,27.1383,27.0782,27.1233,211500.0
2012-03-29 12:05:00,36.11,36.17,36.08,36.1,315200.0,27.1308,27.1759,27.1083,27.1233,315200.0
2012-03-29 12:10:00,36.1,36.1,36.05,36.09,209800.0,27.1233,27.1233,27.0857,27.1158,209800.0
2012-03-29 12:15:00,36.09,36.1,36.03,36.05,212500.0,27.1158,27.1233,27.0707,27.0857,212500.0
2012-03-29 12:20:00,36.06,36.08,36.01,36.04,245800.0,27.0932,27.1083,27.0557,27.0782,245800.0
2012-03-29 12:25:00,36.03,36.09,36.03,36.05,125100.0,27.0707,27.1158,27.0707,27.0857,125100.0
2012-03-29 12:30:00,36.05,36.11,36.02,36.08,267700.0,27.0857,27.1308,27.0632,27.1083,267700.0
2012-03-29 12:35:00,36.07,36.16,36.05,36.13,243300.0,27.1007,27.1684,27.0857,27.1458,243300.0
2012-03-29 12:40:00,36.13,36.15,36.11,36.12,112600.0,27.1458,27.1609,27.1308,27.1383,112600.0
2012-03-29 12:45:00,36.13,36.14,36.06,36.11,250100.0,27.1458,27.1533,27.0932,27.1308,250100.0
2012-03-29 12:50:00,36.1,36.2,36.1,36.2,209000.0,27.1233,27.1984,27.1233,27.1984,209000.0
2012-03-29 12:55:00,36.2,36.32,36.2,36.27,617100.0,27.1984,27.2886,27.1984,27.251,617100.0
2012-03-29 13:00:00,36.27,36.27,36.2,36.23,288200.0,27.251,27.251,27.1984,27.221,288200.0
2012-03-29 13:05:00,36.23,36.25,36.18,36.22,162000.0,27.221,27.236,27.1834,27.2134,162000.0
2012-03-29 13:10:00,36.22,36.24,36.17,36.19,177800.0,27.2134,27.2285,27.1759,27.1909,177800.0
2012-03-29 13:15:00,36.18,36.22,36.16,36.19,192900.0,27.1834,27.2134,27.1684,27.1909,192900.0
2012-03-29 13:20:00,36.2,36.25,36.19,36.24,140100.0,27.1984,27.236,27.1909,27.2285,140100.0
2012-03-29 13:25:00,36.23,36.27,36.2,36.26,193200.0,27.221,27.251,27.1984,27.2435,193200.0
2012-03-29 13:30:00,36.27,36.27,36.2,36.24,127600.0,27.251,27.251,27.1984,27.2285,127600.0
2012-03-29 13:35:00,36.24,36.28,36.22,36.26,117700.0,27.2285,27.2585,27.2134,27.2435,117700.0
2012-03-29 13:40:00,36.26,36.27,36.22,36.22,116000.0,27.2435,27.251,27.2134,27.2134,116000.0
2012-03-29 13:45:00,36.23,36.23,36.17,36.2,218100.0,27.221,27.221,27.1759,27.1984,218100.0
2012-03-29 13:50:00,36.2,36.28,36.16,36.24,378800.0,27.1984,27.2585,27.1684,27.2285,378800.0
2012-03-29 13:55:00,36.25,36.26,36.2,36.22,120700.0,27.236,27.2435,27.1984,27.2134,120700.0
2012-03-29 14:00:00,36.21,36.3,36.2,36.22,278600.0,27.2059,27.2736,27.1984,27.2134,278600.0
2012-03-29 14:05:00,36.22,36.25,36.2,36.23,196600.0,27.2134,27.236,27.1984,27.221,196600.0
2012-03-29 14:10:00,36.23,36.27,36.19,36.23,212700.0,27.221,27.251,27.1909,27.221,212700.0
2012-03-29 14:15:00,36.22,36.34,36.22,36.33,276700.0,27.2134,27.3036,27.2134,27.2961,276700.0
2012-03-29 14:20:00,36.34,36.36,36.29,36.32,503200.0,27.3036,27.3186,27.266,27.2886,503200.0
2012-03-29 14:25:00,36.32,36.38,36.31,36.36,411700.0,27.2886,27.3337,27.2811,27.3186,411700.0
2012-03-29 14:30:00,36.35,36.37,36.3,36.31,167400.0,27.3111,27.3262,27.2736,27.2811,167400.0
2012-03-29 14:35:00,36.32,36.38,36.3,36.35,235700.0,27.2886,27.3337,27.2736,27.3111,235700.0
2012-03-29 14:40:00,36.34,36.38,36.33,36.37,120900.0,27.3036,27.3337,27.2961,27.3262,120900.0
2012-03-29 14:45:00,36.38,36.4,36.35,36.37,221500.0,27.3337,27.3487,27.3111,27.3262,221500.0
2012-03-29 14:50:00,36.37,36.39,36.34,36.39,128800.0,27.3262,27.3412,27.3036,27.3412,128800.0
2012-03-29 14:55:00,36.39,36.4,36.33,36.33,172900.0,27.3412,27.3487,27.2961,27.2961,172900.0
2012-03-29 15:00:00,36.33,36.34,36.28,36.28,378400.0,27.2961,27.3036,27.2585,27.2585,378400.0
2012-03-29 15:05:00,36.28,36.33,36.27,36.33,249300.0,27.2585,27.2961,27.251,27.2961,249300.0
2012-03-29 15:10:00,36.33,36.46,36.32,36.41,617700.0,27.2961,27.3938,27.2886,27.3562,617700.0
2012-03-29 15:15:00,36.42,36.45,36.38,36.42,360000.0,27.3637,27.3863,27.3337,27.3637,360000.0
2012-03-29 15:20:00,36.41,36.42,36.36,36.42,270700.0,27.3562,27.3637,27.3186,27.3637,270700.0
2012-03-29 15:25:00,36.41,36.43,36.32,36.37,437200.0,27.3562,27.3712,27.2886,27.3262,437200.0
2012-03-29 15:30:00,36.37,36.44,36.35,36.42,344300.0,27.3262,27.3787,27.3111,27.3637,344300.0
2012-03-29 15:35:00,36.42,36.49,36.39,36.43,613600.0,27.3637,27.4163,27.3412,27.3712,613600.0
2012-03-29 15:40:00,36.43,36.52,36.42,36.5,432500.0,27.3712,27.4389,27.3637,27.4238,432500.0
2012-03-29 15:45:00,36.5,36.54,36.45,36.48,536900.0,27.4238,27.4539,27.3863,27.4088,536900.0
2012-03-29 15:50:00,36.49,36.57,36.47,36.57,747900.0,27.4163,27.4764,27.4013,27.4764,747900.0
2012-03-29 15:55:00,36.57,36.57,36.49,36.5,1279000.0,27.4764,27.4764,27.4163,27.4238,1279000.0
2012-03-30 09:30:00,36.69,36.79,36.55,36.56,717400.0,27.5666,27.6417,27.4614,27.4689,717400.0
2012-03-30 09:35:00,36.57,36.79,36.52,36.79,449700.0,27.4764,27.6417,27.4389,27.6417,449700.0
2012-03-30 09:40:00,36.78,36.8,36.61,36.73,454900.0,27.6342,27.6492,27.5065,27.5966,454900.0
2012-03-30 09:45:00,36.72,36.75,36.63,36.66,382500.0,27.5891,27.6117,27.5215,27.544,382500.0
2012-03-30 09:50:00,36.66,36.73,36.56,36.67,359600.0,27.544,27.5966,27.4689,27.5516,359600.0
2012-03-30 09:55:00,36.66,36.74,36.63,36.69,503100.0,27.544,27.6041,27.5215,27.5666,503100.0
2012-03-30 10:00:00,36.69,36.73,36.64,36.68,571700.0,27.5666,27.5966,27.529,27.5591,571700.0
2012-03-30 10:05:00,36.68,36.8,36.66,36.72,516400.0,27.5591,27.6492,27.544,27.5891,516400.0
2012-03-30 10:10:00,36.73,36.73,36.58,36.62,693500.0,27.5966,27.5966,27.4839,27.514,693500.0
2012-03-30 10:15:00,36.62,36.62,36.47,36.47,453600.0,27.514,27.514,27.4013,27.4013,453600.0
2012-03-30 10:20:00,36.47,36.48,36.34,36.36,501700.0,27.4013,27.4088,27.3036,27.3186,501700.0
2012-03-30 10:25:00,36.37,36.41,36.26,36.39,480500.0,27.3262,27.3562,27.2435,27.3412,480500.0
2012-03-30 10:30:00,36.39,36.44,36.32,36.33,273200.0,27.3412,27.3787,27.2886,27.2961,273200.0
2012-03-30 10:35:00,36.33,36.37,36.25,36.28,378300.0,27.2961,27.3262,27.236,27.2585,378300.0
2012-03-30 10:40:00,36.28,36.4,36.27,36.36,409800.0,27.2585,27.3487,27.251,27.3186,409800.0
2012-03-30 10:45:00,36.36,36.45,36.33,36.41,360800.0,27.3186,27.3863,27.2961,27.3562,360800.0
2012-03-30 10:50:00,36.42,36.43,36.32,36.37,194200.0,27.3637,27.3712,27.2886,27.3262,194200.0
2012-03-30 10:55:00,36.37,36.4,36.34,36.39,353800.0,27.3262,27.3487,27.3036,27.3412,353800.0
2012-03-30 11:00:00,36.39,36.45,36.38,36.44,222400.0,27.3412,27.3863,27.3337,27.3787,222400.0
2012-03-30 11:05:00,36.44,36.45,36.4,36.4,157400.0,27.3787,27.3863,27.3487,27.3487,157400.0
2012-03-30 11:10:00,36.4,36.53,36.4,36.48,375200.0,27.3487,27.4464,27.3487,27.4088,375200.0
2012-03-30 11:15:00,36.49,36.62,36.48,36.55,327300.0,27.4163,27.514,27.4088,27.4614,327300.0
2012-03-30 11:20:00,36.55,36.59,36.52,36.57,284500.0,27.4614,27.4914,27.4389,27.4764,284500.0
2012-03-30 11:25:00,36.58,36.6,36.56,36.6,150800.0,27.4839,27.499,27.4689,27.499,150800.0
2012-03-30 11:30:00,36.6,36.62,36.55,36.58,153900.0,27.499,27.514,27.4614,27.4839,153900.0
2012-03-30 11:35:00,36.57,36.65,36.57,36.58,345500.0,27.4764,27.5365,27.4764,27.4839,345500.0
2012-03-30 11:40:00,36.58,36.58,36.52,36.55,166600.0,27.4839,27.4839,27.4389,27.4614,166600.0
2012-03-30 11:45:00,36.54,36.58,36.54,36.56,109100.0,27.4539,27.4839,27.4539,27.4689,109100.0
2012-03-30 11:50:00,36.55,36.62,36.52,36.57,215300.0,27.4614,27.514,27.4389,27.4764,215300.0
2012-03-30 11:55:00,36.56,36.58,36.52,36.56,102700.0,27.4689,27.4839,27.4389,27.4689,102700.0
2012-03-30 12:00:00,36.56,36.57,36.52,36.54,185000.0,27.4689,27.4764,27.4389,27.4539,185000.0
2012-03-30 12:05:00,36.54,36.55,36.51,36.52,124300.0,27.4539,27.4614,27.4313,27.4389,124300.0
2012-03-30 12:10:00,36.52,36.57,36.5,36.57,244000.0,27.4389,27.4764,27.4238,27.4764,244000.0
2012-03-30 12:15:00,36.57,36.62,36.54,36.54,240500.0,27.4764,27.514,27.4539,27.4539,240500.0
2012-03-30 12:20:00,36.54,36.57,36.52,36.53,87800.0,27.4539,27.4764,27.4389,27.4464,87800.0
2012-03-30 12:25:00,36.52,36.54,36.5,36.54,176100.0,27.4389,27.4539,27.4238,27.4539,176100.0
2012-03-30 12:30:00,36.54,36.54,36.51,36.52,57500.0,27.4539,27.4539,27.4313,27.4389,57500.0
2012-03-30 12:35:00,36.51,36.54,36.5,36.54,98500.0,27.4313,27.4539,27.4238,27.4539,98500.0
2012-03-30 12:40:00,36.55,36.59,36.54,36.58,92200.0,27.4614,27.4914,27.4539,27.4839,92200.0
2012-03-30 12:45:00,36.58,36.59,36.55,36.59,106400.0,27.4839,27.4914,27.4614,27.4914,106400.0
2012-03-30 12:50:00,36.59,36.59,36.56,36.57,88000.0,27.4914,27.4914,27.4689,27.4764,88000.0
2012-03-30 12:55:00,36.58,36.59,36.5,36.52,147000.0,27.4839,27.4914,27.4238,27.4389,147000.0
2012-03-30 13:00:00,36.51,36.53,36.47,36.5,243600.0,27.4313,27.4464,27.4013,27.4238,243600.0
2012-03-30 13:05:00,36.49,36.52,36.46,36.47,177600.0,27.4163,27.4389,27.3938,27.4013,177600.0
2012-03-30 13:10:00,36.47,36.5,36.44,36.5,100500.0,27.4013,27.4238,27.3787,27.4238,100500.0
2012-03-30 13:15:00,36.49,36.57,36.49,36.54,141600.0,27.4163,27.4764,27.4163,27.4539,141600.0
2012-03-30 13:20:00,36.55,36.59,36.54,36.56,187100.0,27.4614,27.4914,27.4539,27.4689,187100.0
2012-03-30 13:25:00,36.57,36.58,36.52,36.54,96100.0,27.4764,27.4839,27.4389,27.4539,96100.0
2012-03-30 13:30:00,36.54,36.55,36.52,36.53,69100.0,27.4539,27.4614,27.4389,27.4464,69100.0
2012-03-30 13:35:00,36.53,36.55,36.52,36.54,70800.0,27.4464,27.4614,27.4389,27.4539,70800.0
2012-03-30 13:40:00,36.54,36.55,36.51,36.55,72200.0,27.4539,27.4614,27.4313,27.4614,72200.0
2012-03-30 13:45:00,36.55,36.55,36.52,36.53,53800.0,27.4614,27.4614,27.4389,27.4464,53800.0
2012-03-30 13:50:00,36.53,36.55,36.51,36.51,80400.0,27.4464,27.4614,27.4313,27.4313,80400.0
2012-03-30 13:55:00,36.52,36.54,36.5,36.53,98500.0,27.4389,27.4539,27.4238,27.4464,98500.0
2012-03-30 14:00:00,36.52,36.55,36.5,36.55,98700.0,27.4389,27.4614,27.4238,27.4614,98700.0
2012-03-30 14:05:00,36.55,36.56,36.51,36.53,134200.0,27.4614,27.4689,27.4313,27.4464,134200.0
2012-03-30 14:10:00,36.54,36.58,36.52,36.57,192800.0,27.4539,27.4839,27.4389,27.4764,192800.0
2012-03-30 14:15:00,36.58,36.58,36.53,36.53,148200.0,27.4839,27.4839,27.4464,27.4464,148200.0
2012-03-30 14:20:00,36.54,36.56,36.53,36.55,78900.0,27.4539,27.4689,27.4464,27.4614,78900.0
2012-03-30 14:25:00,36.55,36.56,36.51,36.51,196300.0,27.4614,27.4689,27.4313,27.4313,196300.0
2012-03-30 14:30:00,36.51,36.53,36.51,36.53,54000.0,27.4313,27.4464,27.4313,27.4464,54000.0
2012-03-30 14:35:00,36.52,36.54,36.51,36.51,71200.0,27.4389,27.4539,27.4313,27.4313,71200.0
2012-03-30 14:40:00,36.52,36.58,36.51,36.54,293500.0,27.4389,27.4839,27.4313,27.4539,293500.0
2012-03-30 14:45:00,36.55,36.57,36.52,36.53,270800.0,27.4614,27.4764,27.4389,27.4464,270800.0
2012-03-30 14:50:00,36.53,36.55,36.51,36.51,138500.0,27.4464,27.4614,27.4313,27.4313,138500.0
2012-03-30 14:55:00,36.51,36.51,36.46,36.47,217300.0,27.4313,27.4313,27.3938,27.4013,217300.0
2012-03-30 15:00:00,36.47,36.52,36.47,36.52,157900.0,27.4013,27.4389,27.4013,27.4389,157900.0
2012-03-30 15:05:00,36.52,36.55,36.49,36.54,178700.0,27.4389,27.4614,27.4163,27.4539,178700.0
2012-03-30 15:10:00,36.55,36.55,36.52,36.53,120500.0,27.4614,27.4614,27.4389,27.4464,120500.0
2012-03-30 15:15:00,36.53,36.57,36.53,36.57,158400.0,27.4464,27.4764,27.4464,27.4764,158400.0
2012-03-30 15:20:00,36.56,36.57,36.54,36.55,268900.0,27.4689,27.4764,27.4539,27.4614,268900.0
2012-03-30 15:25:00,36.55,36.56,36.52,36.52,191000.0,27.4614,27.4689,27.4389,27.4389,191000.0
2012-03-30 15:30:00,36.52,36.58,36.51,36.57,208600.0,27.4389,27.4839,27.4313,27.4764,208600.0
2012-03-30 15:35:00,36.57,36.58,36.52,36.52,166200.0,27.4764,27.4839,27.4389,27.4389,166200.0
2012-03-30 15:40:00,36.52,36.57,36.51,36.54,409600.0,27.4389,27.4764,27.4313,27.4539,409600.0
2012-03-30 15:45:00,36.54,36.54,36.39,36.44,900900.0,27.4539,27.4539,27.3412,27.3787,900900.0
2012-03-30 15:50:00,36.44,36.53,36.43,36.49,1066100.0,27.3787,27.4464,27.3712,27.4163,1066100.0
2012-03-30 15:55:00,36.49,36.56,36.49,36.54,1747200.0,27.4163,27.4689,27.4163,27.4539,1747200.0
2012-04-02 09:30:00,36.41,36.48,36.29,36.33,774400.0,27.3562,27.4088,27.266,27.2961,774400.0
2012-04-02 09:35:00,36.34,36.44,36.29,36.33,530800.0,27.3036,27.3787,27.266,27.2961,530800.0
2012-04-02 09:40:00,36.32,36.4,36.32,36.34,323000.0,27.2886,27.3487,27.2886,27.3036,323000.0
2012-04-02 09:45:00,36.34,36.38,36.29,36.29,423900.0,27.3036,27.3337,27.266,27.266,423900.0
2012-04-02 09:50:00,36.3,36.3,36.21,36.23,390200.0,27.2736,27.2736,27.2059,27.221,390200.0
2012-04-02 09:55:00,36.22,36.3,36.16,36.24,326200.0,27.2134,27.2736,27.1684,27.2285,326200.0
2012-04-02 10:00:00,36.25,36.3,36.19,36.28,607200.0,27.236,27.2736,27.1909,27.2585,607200.0
2012-04-02 10:05:00,36.28,36.39,36.26,36.34,461600.0,27.2585,27.3412,27.2435,27.3036,461600.0
2012-04-02 10:10:00,36.35,36.45,36.35,36.42,412400.0,27.3111,27.3863,27.3111,27.3637,412400.0
2012-04-02 10:15:00,36.42,36.58,36.42,36.55,576700.0,27.3637,27.4839,27.3637,27.4614,576700.0
2012-04-02 10:20:00,36.54,36.58,36.48,36.52,383900.0,27.4539,27.4839,27.4088,27.4389,383900.0
2012-04-02 10:25:00,36.52,36.59,36.52,36.55,350500.0,27.4389,27.4914,27.4389,27.4614,350500.0
2012-04-02 10:30:00,36.55,36.63,36.54,36.58,506600.0,27.4614,27.5215,27.4539,27.4839,506600.0
2012-04-02 10:35:00,36.57,36.64,36.54,36.55,315700.0,27.4764,27.529,27.4539,27.4614,315700.0
2012-04-02 10:40:00,36.54,36.6,36.52,36.52,214700.0,27.4539,27.499,27.4389,27.4389,214700.0
2012-04-02 10:45:00,36.52,36.68,36.5,36.67,354600.0,27.4389,27.5591,27.4238,27.5516,354600.0
2012-04-02 10:50:00,36.68,36.74,36.64,36.72,394800.0,27.5591,27.6041,27.529,27.5891,394800.0
2012-04-02 10:55:00,36.72,36.76,36.65,36.72,347100.0,27.5891,27.6192,27.5365,27.5891,347100.0
2012-04-02 11:00:00,36.72,36.79,36.64,36.71,316000.0,27.5891,27.6417,27.529,27.5816,316000.0
2012-04-02 11:05:00,36.71,36.82,36.71,36.79,378900.0,27.5816,27.6643,27.5816,27.6417,378900.0
2012-04-02 11:10:00,36.8,36.89,36.8,36.85,443300.0,27.6492,27.7168,27.6492,27.6868,443300.0
2012-04-02 11:15:00,36.85,36.9,36.83,36.87,276800.0,27.6868,27.7244,27.6718,27.7018,276800.0
2012-04-02 11:20:00,36.87,36.89,36.83,36.87,208900.0,27.7018,27.7168,27.6718,27.7018,208900.0
2012-04-02 11:25:00,36.87,36.97,36.86,36.96,499100.0,27.7018,27.777,27.6943,27.7694,499100.0
2012-04-02 11:30:00,36.97,37.04,36.95,36.99,441800.0,27.777,27.8295,27.7619,27.792,441800.0
2012-04-02 11:35:00,36.98,37.01,36.91,36.95,227700.0,27.7845,27.807,27.7319,27.7619,227700.0
2012-04-02 11:40:00,36.94,36.97,36.91,36.91,156700.0,27.7544,27.777,27.7319,27.7319,156700.0
2012-04-02 11:45:00,36.91,37.0,36.9,36.99,270500.0,27.7319,27.7995,27.7244,27.792,270500.0
2012-04-02 11:50:00,36.99,37.02,36.95,36.99,310900.0,27.792,27.8145,27.7619,27.792,310900.0
2012-04-02 11:55:00,36.99,37.13,36.98,37.1,548300.0,27.792,27.8972,27.7845,27.8746,548300.0
2012-04-02 12:00:00,37.1,37.12,37.06,37.06,252800.0,27.8746,27.8897,27.8446,27.8446,252800.0
2012-04-02 12:05:00,37.06,37.14,37.05,37.08,286100.0,27.8446,27.9047,27.8371,27.8596,286100.0
2012-04-02 12:10:00,37.08,37.09,36.98,37.0,387600.0,27.8596,27.8671,27.7845,27.7995,387600.0
2012-04-02 12:15:00,36.99,37.0,36.94,36.99,236900.0,27.792,27.7995,27.7544,27.792,236900.0
2012-04-02 12:20:00,36.99,37.03,36.98,37.01,175800.0,27.792,27.822,27.7845,27.807,175800.0
2012-04-02 12:25:00,37.01,37.02,36.92,36.93,210300.0,27.807,27.8145,27.7394,27.7469,210300.0
2012-04-02 12:30:00,36.93,36.98,36.93,36.93,114800.0,27.7469,27.7845,27.7469,27.7469,114800.0
2012-04-02 12:35:00,36.92,36.97,36.91,36.92,125400.0,27.7394,27.777,27.7319,27.7394,125400.0
2012-04-02 12:40:00,36.92,36.97,36.91,36.93,92600.0,27.7394,27.777,27.7319,27.7469,92600.0
2012-04-02 12:45:00,36.93,36.95,36.9,36.9,115400.0,27.7469,27.7619,27.7244,27.7244,115400.0
2012-04-02 12:50:00,36.9,36.97,36.9,36.93,196100.0,27.7244,27.777,27.7244,27.7469,196100.0
2012-04-02 12:55:00,36.92,36.94,36.9,36.93,77700.0,27.7394,27.7544,27.7244,27.7469,77700.0
2012-04-02 13:00:00,36.93,36.94,36.91,36.92,237400.0,27.7469,27.7544,27.7319,27.7394,237400.0
2012-04-02 13:05:00,36.93,36.95,36.9,36.95,107300.0,27.7469,27.7619,27.7244,27.7619,107300.0
2012-04-02 13:10:00,36.95,36.98,36.91,36.92,108900.0,27.7619,27.7845,27.7319,27.7394,108900.0
2012-04-02 13:15:00,36.92,36.94,36.9,36.92,72600.0,27.7394,27.7544,27.7244,27.7394,72600.0
2012-04-02 13:20:00,36.91,36.92,36.9,36.92,121300.0,27.7319,27.7394,27.7244,27.7394,121300.0
2012-04-02 13:25:00,36.92,36.92,36.85,36.87,221300.0,27.7394,27.7394,27.6868,27.7018,221300.0
2012-04-02 13:30:00,36.87,36.91,36.86,36.86,115200.0,27.7018,27.7319,27.6943,27.6943,115200.0
2012-04-02 13:35:00,36.86,36.9,36.86,36.9,135200.0,27.6943,27.7244,27.6943,27.7244,135200.0
2012-04-02 13:40:00,36.89,36.9,36.88,36.9,93000.0,27.7168,27.7244,27.7093,27.7244,93000.0
2012-04-02 13:45:00,36.9,36.95,36.89,36.91,138500.0,27.7244,27.7619,27.7168,27.7319,138500.0
2012-04-02 13:50:00,36.92,36.95,36.9,36.91,126700.0,27.7394,27.7619,27.7244,27.7319,126700.0
2012-04-02 13:55:00,36.91,36.92,36.9,36.91,250600.0,27.7319,27.7394,27.7244,27.7319,250600.0
2012-04-02 14:00:00,36.91,36.92,36.9,36.91,135100.0,27.7319,27.7394,27.7244,27.7319,135100.0
2012-04-02 14:05:00,36.91,36.92,36.89,36.9,97600.0,27.7319,27.7394,27.7168,27.7244,97600.0
2012-04-02 14:10:00,36.9,36.91,36.85,36.87,224300.0,27.7244,27.7319,27.6868,27.7018,224300.0
2012-04-02 14:15:00,36.88,36.9,36.87,36.89,85200.0,27.7093,27.7244,27.7018,27.7168,85200.0
2012-04-02 14:20:00,36.9,36.92,36.88,36.88,188000.0,27.7244,27.7394,27.7093,27.7093,188000.0
2012-04-02 14:25:00,36.88,36.92,36.88,36.89,130900.0,27.7093,27.7394,27.7093,27.7168,130900.0
2012-04-02 14:30:00,36.9,36.97,36.89,36.97,240900.0,27.7244,27.777,27.7168,27.777,240900.0
2012-04-02 14:35:00,36.97,36.99,36.95,36.96,407100.0,27.777,27.792,27.7619,27.7694,407100.0
2012-04-02 14:40:00,36.97,37.01,36.96,37.0,143700.0,27.777,27.807,27.7694,27.7995,143700.0
2012-04-02 14:45:00,37.0,37.09,36.99,37.09,218700.0,27.7995,27.8671,27.792,27.8671,218700.0
2012-04-02 14:50:00,37.08,37.1,37.03,37.09,257400.0,27.8596,27.8746,27.822,27.8671,257400.0
2012-04-02 14:55:00,37.09,37.1,37.05,37.09,194400.0,27.8671,27.8746,27.8371,27.8671,194400.0
2012-04-02 15:00:00,37.09,37.1,37.04,37.04,187300.0,27.8671,27.8746,27.8295,27.8295,187300.0
2012-04-02 15:05:00,37.05,37.05,36.99,37.03,304000.0,27.8371,27.8371,27.792,27.822,304000.0
2012-04-02 15:10:00,37.04,37.06,36.99,37.01,169900.0,27.8295,27.8446,27.792,27.807,169900.0
2012-04-02 15:15:00,37.0,37.02,36.95,36.99,166700.0,27.7995,27.8145,27.7619,27.792,166700.0
2012-04-02 15:20:00,37.0,37.03,36.98,36.98,153000.0,27.7995,27.822,27.7845,27.7845,153000.0
2012-04-02 15:25:00,36.98,36.99,36.92,36.95,257000.0,27.7845,27.792,27.7394,27.7619,257000.0
2012-04-02 15:30:00,36.95,36.98,36.91,36.98,218100.0,27.7619,27.7845,27.7319,27.7845,218100.0
2012-04-02 15:35:00,36.98,36.98,36.92,36.93,171800.0,27.7845,27.7845,27.7394,27.7469,171800.0
2012-04-02 15:40:00,36.93,36.98,36.9,36.94,288700.0,27.7469,27.7845,27.7244,27.7544,288700.0
2012-04-02 15:45:00,36.94,36.96,36.85,36.87,332600.0,27.7544,27.7694,27.6868,27.7018,332600.0
2012-04-02 15:50:00,36.88,36.93,36.87,36.89,442700.0,27.7093,27.7469,27.7018,27.7168,442700.0
2012-04-02 15:55:00,36.88,36.91,36.81,36.88,1225300.0,27.7093,27.7319,27.6567,27.7093,1225300.0
2012-04-03 09:30:00,36.7,36.77,36.66,36.67,482700.0,27.5741,27.6267,27.544,27.5516,482700.0
2012-04-03 09:35:00,36.67,36.78,36.6,36.73,486000.0,27.5516,27.6342,27.499,27.5966,486000.0
2012-04-03 09:40:00,36.73,36.76,36.67,36.7,369000.0,27.5966,27.6192,27.5516,27.5741,369000.0
2012-04-03 09:45:00,36.69,36.76,36.68,36.75,507400.0,27.5666,27.6192,27.5591,27.6117,507400.0
2012-04-03 09:50:00,36.75,36.84,36.74,36.8,513500.0,27.6117,27.6793,27.6041,27.6492,513500.0
2012-04-03 09:55:00,36.81,36.81,36.71,36.74,271800.0,27.6567,27.6567,27.5816,27.6041,271800.0
2012-04-03 10:00:00,36.75,36.8,36.63,36.74,531800.0,27.6117,27.6492,27.5215,27.6041,531800.0
2012-04-03 10:05:00,36.74,36.83,36.72,36.82,476600.0,27.6041,27.6718,27.5891,27.6643,476600.0
2012-04-03 10:10:00,36.82,36.84,36.76,36.79,688100.0,27.6643,27.6793,27.6192,27.6417,688100.0
2012-04-03 10:15:00,36.79,36.79,36.51,36.56,811600.0,27.6417,27.6417,27.4313,27.4689,811600.0
2012-04-03 10:20:00,36.55,36.57,36.46,36.56,737800.0,27.4614,27.4764,27.3938,27.4689,737800.0
2012-04-03 10:25:00,36.56,36.61,36.5,36.55,391200.0,27.4689,27.5065,27.4238,27.4614,391200.0
2012-04-03 10:30:00,36.55,36.56,36.48,36.51,410900.0,27.4614,27.4689,27.4088,27.4313,410900.0
2012-04-03 10:35:00,36.51,36.55,36.44,36.54,379000.0,27.4313,27.4614,27.3787,27.4539,379000.0
2012-04-03 10:40:00,36.53,36.6,36.5,36.57,393200.0,27.4464,27.499,27.4238,27.4764,393200.0
2012-04-03 10:45:00,36.58,36.66,36.54,36.58,235900.0,27.4839,27.544,27.4539,27.4839,235900.0
2012-04-03 10:50:00,36.58,36.59,36.51,36.56,166700.0,27.4839,27.4914,27.4313,27.4689,166700.0
2012-04-03 10:55:00,36.56,36.57,36.49,36.5,165900.0,27.4689,27.4764,27.4163,27.4238,165900.0
2012-04-03 11:00:00,36.49,36.53,36.45,36.5,348600.0,27.4163,27.4464,27.3863,27.4238,348600.0
2012-04-03 11:05:00,36.5,36.52,36.43,36.47,275300.0,27.4238,27.4389,27.3712,27.4013,275300.0
2012-04-03 11:10:00,36.47,36.48,36.4,36.42,279200.0,27.4013,27.4088,27.3487,27.3637,279200.0
2012-04-03 11:15:00,36.42,36.43,36.36,36.43,261100.0,27.3637,27.3712,27.3186,27.3712,261100.0
2012-04-03 11:20:00,36.43,36.45,36.37,36.44,173800.0,27.3712,27.3863,27.3262,27.3787,173800.0
2012-04-03 11:25:00,36.44,36.45,36.35,36.36,218300.0,27.3787,27.3863,27.3111,27.3186,218300.0
2012-04-03 11:30:00,36.36,36.41,36.3,36.4,506000.0,27.3186,27.3562,27.2736,27.3487,506000.0
2012-04-03 11:35:00,36.4,36.44,36.34,36.39,361900.0,27.3487,27.3787,27.3036,27.3412,361900.0
2012-04-03 11:40:00,36.39,36.43,36.38,36.38,201000.0,27.3412,27.3712,27.3337,27.3337,201000.0
2012-04-03 11:45:00,36.38,36.43,36.36,36.39,121800.0,27.3337,27.3712,27.3186,27.3412,121800.0
2012-04-03 11:50:00,36.39,36.42,36.36,36.39,152400.0,27.3412,27.3637,27.3186,27.3412,152400.0
2012-04-03 11:55:00,36.4,36.44,36.38,36.43,241400.0,27.3487,27.3787,27.3337,27.3712,241400.0
2012-04-03 12:00:00,36.42,36.44,36.36,36.38,181200.0,27.3637,27.3787,27.3186,27.3337,181200.0
2012-04-03 12:05:00,36.37,36.38,36.28,36.32,610100.0,27.3262,27.3337,27.2585,27.2886,610100.0
2012-04-03 12:10:00,36.31,36.33,36.26,36.32,320300.0,27.2811,27.2961,27.2435,27.2886,320300.0
2012-04-03 12:15:00,36.32,36.33,36.28,36.29,190600.0,27.2886,27.2961,27.2585,27.266,190600.0
2012-04-03 12:20:00,36.29,36.31,36.27,36.31,191200.0,27.266,27.2811,27.251,27.2811,191200.0
2012-04-03 12:25:00,36.31,36.32,36.28,36.32,265300.0,27.2811,27.2886,27.2585,27.2886,265300.0
2012-04-03 12:30:00,36.32,36.34,36.26,36.27,393200.0,27.2886,27.3036,27.2435,27.251,393200.0
2012-04-03 12:35:00,36.27,36.27,36.2,36.21,379700.0,27.251,27.251,27.1984,27.2059,379700.0
2012-04-03 12:40:00,36.21,36.26,36.2,36.24,264800.0,27.2059,27.2435,27.1984,27.2285,264800.0
2012-04-03 12:45:00,36.25,36.28,36.23,36.25,258800.0,27.236,27.2585,27.221,27.236,258800.0
2012-04-03 12:50:00,36.25,36.29,36.24,36.27,155100.0,27.236,27.266,27.2285,27.251,155100.0
2012-04-03 12:55:00,36.26,36.29,36.25,36.29,160600.0,27.2435,27.266,27.236,27.266,160600.0
2012-04-03 13:00:00,36.29,36.32,36.28,36.29,122700.0,27.266,27.2886,27.2585,27.266,122700.0
2012-04-03 13:05:00,36.29,36.3,36.26,36.27,97600.0,27.266,27.2736,27.2435,27.251,97600.0
2012-04-03 13:10:00,36.26,36.27,36.23,36.26,118700.0,27.2435,27.251,27.221,27.2435,118700.0
2012-04-03 13:15:00,36.27,36.31,36.26,36.29,161700.0,27.251,27.2811,27.2435,27.266,161700.0
2012-04-03 13:20:00,36.29,36.3,36.2,36.21,346600.0,27.266,27.2736,27.1984,27.2059,346600.0
2012-04-03 13:25:00,36.2,36.22,36.18,36.2,257400.0,27.1984,27.2134,27.1834,27.1984,257400.0
2012-04-03 13:30:00,36.2,36.2,36.15,36.18,288000.0,27.1984,27.1984,27.1609,27.1834,288000.0
2012-04-03 13:35:00,36.18,36.18,36.13,36.15,250500.0,27.1834,27.1834,27.1458,27.1609,250500.0
2012-04-03 13:40:00,36.14,36.16,36.1,36.13,421900.0,27.1533,27.1684,27.1233,27.1458,421900.0
2012-04-03 13:45:00,36.12,36.19,36.12,36.18,276400.0,27.1383,27.1909,27.1383,27.1834,276400.0
2012-04-03 13:50:00,36.18,36.3,36.17,36.3,324800.0,27.1834,27.2736,27.1759,27.2736,324800.0
2012-04-03 13:55:00,36.3,36.35,36.3,36.34,343200.0,27.2736,27.3111,27.2736,27.3036,343200.0
2012-04-03 14:00:00,36.34,36.34,36.08,36.08,1010000.0,27.3036,27.3036,27.1083,27.1083,1010000.0
2012-04-03 14:05:00,36.09,36.19,36.06,36.11,602800.0,27.1158,27.1909,27.0932,27.1308,602800.0
2012-04-03 14:10:00,36.11,36.14,36.02,36.1,629500.0,27.1308,27.1533,27.0632,27.1233,629500.0
2012-04-03 14:15:00,36.1,36.19,36.03,36.17,532800.0,27.1233,27.1909,27.0707,27.1759,532800.0
2012-04-03 14:20:00,36.17,36.17,36.11,36.16,242400.0,27.1759,27.1759,27.1308,27.1684,242400.0
2012-04-03 14:25:00,36.16,36.18,36.08,36.1,279700.0,27.1684,27.1834,27.1083,27.1233,279700.0
2012-04-03 14:30:00,36.09,36.18,36.07,36.16,254100.0,27.1158,27.1834,27.1007,27.1684,254100.0
2012-04-03 14:35:00,36.15,36.15,36.0,36.01,600400.0,27.1609,27.1609,27.0482,27.0557,600400.0
2012-04-03 14:40:00,36.0,36.09,36.0,36.08,390600.0,27.0482,27.1158,27.0482,27.1083,390600.0
2012-04-03 14:45:00,36.08,36.08,36.01,36.08,215800.0,27.1083,27.1083,27.0557,27.1083,215800.0
2012-04-03 14:50:00,36.08,36.15,36.07,36.12,263800.0,27.1083,27.1609,27.1007,27.1383,263800.0
2012-04-03 14:55:00,36.14,36.16,36.08,36.1,185200.0,27.1533,27.1684,27.1083,27.1233,185200.0
2012-04-03 15:00:00,36.11,36.18,36.08,36.17,237700.0,27.1308,27.1834,27.1083,27.1759,237700.0
2012-04-03 15:05:00,36.18,36.29,36.17,36.23,411200.0,27.1834,27.266,27.1759,27.221,411200.0
2012-04-03 15:10:00,36.22,36.27,36.16,36.23,284200.0,27.2134,27.251,27.1684,27.221,284200.0
2012-04-03 15:15:00,36.23,36.29,36.19,36.22,316900.0,27.221,27.266,27.1909,27.2134,316900.0
2012-04-03 15:20:00,36.22,36.22,36.11,36.19,447200.0,27.2134,27.2134,27.1308,27.1909,447200.0
2012-04-03 15:25:00,36.19,36.19,36.07,36.14,307500.0,27.1909,27.1909,27.1007,27.1533,307500.0
2012-04-03 15:30:00,36.13,36.2,36.12,36.2,233300.0,27.1458,27.1984,27.1383,27.1984,233300.0
2012-04-03 15:35:00,36.19,36.24,36.15,36.18,389500.0,27.1909,27.2285,27.1609,27.1834,389500.0
2012-04-03 15:40:00,36.18,36.24,36.15,36.23,277800.0,27.1834,27.2285,27.1609,27.221,277800.0
2012-04-03 15:45:00,36.23,36.29,36.23,36.27,689800.0,27.221,27.266,27.221,27.251,689800.0
2012-04-03 15:50:00,36.27,36.32,36.26,36.32,657500.0,27.251,27.2886,27.2435,27.2886,657500.0
2012-04-03 15:55:00,36.32,36.37,36.31,36.36,1337700.0,27.2886,27.3262,27.2811,27.3186,1337700.0
2012-04-04 09:30:00,35.88,35.89,35.51,35.56,1998800.0,26.958,26.9655,26.68,26.7176,1998800.0
2012-04-04 09:35:00,35.56,35.67,35.53,35.63,974400.0,26.7176,26.8002,26.695,26.7702,974400.0
2012-04-04 09:40:00,35.63,35.64,35.43,35.57,1558700.0,26.7702,26.7777,26.6199,26.7251,1558700.0
2012-04-04 09:45:00,35.59,35.6,35.36,35.42,1243900.0,26.7401,26.7476,26.5673,26.6124,1243900.0
2012-04-04 09:50:00,35.42,35.43,35.3,35.38,1199000.0,26.6124,26.6199,26.5222,26.5823,1199000.0
2012-04-04 09:55:00,35.37,35.38,35.33,35.36,730100.0,26.5748,26.5823,26.5448,26.5673,730100.0
2012-04-04 10:00:00,35.37,35.44,35.32,35.39,944700.0,26.5748,26.6274,26.5372,26.5898,944700.0
2012-04-04 10:05:00,35.39,35.39,35.27,35.33,869900.0,26.5898,26.5898,26.4997,26.5448,869900.0
2012-04-04 10:10:00,35.33,35.4,35.26,35.37,627400.0,26.5448,26.5974,26.4922,26.5748,627400.0
2012-04-04 10:15:00,35.36,35.39,35.26,35.3,586800.0,26.5673,26.5898,26.4922,26.5222,586800.0
2012-04-04 10:20:00,35.3,35.38,35.28,35.35,629000.0,26.5222,26.5823,26.5072,26.5598,629000.0
2012-04-04 10:25:00,35.36,35.37,35.25,35.27,781600.0,26.5673,26.5748,26.4847,26.4997,781600.0
2012-04-04 10:30:00,35.26,35.28,35.08,35.09,1157400.0,26.4922,26.5072,26.3569,26.3644,1157400.0
2012-04-04 10:35:00,35.09,35.14,35.03,35.1,1184500.0,26.3644,26.402,26.3194,26.372,1184500.0
2012-04-04 10:40:00,35.11,35.15,35.07,35.14,556600.0,26.3795,26.4095,26.3494,26.402,556600.0
2012-04-04 10:45:00,35.15,35.17,35.11,35.15,497300.0,26.4095,26.4245,26.3795,26.4095,497300.0
2012-04-04 10:50:00,35.15,35.15,34.95,34.99,1341900.0,26.4095,26.4095,26.2593,26.2893,1341900.0
2012-04-04 10:55:00,34.99,35.0,34.92,34.96,556200.0,26.2893,26.2968,26.2367,26.2668,556200.0
2012-04-04 11:00:00,34.96,35.06,34.95,35.01,580900.0,26.2668,26.3419,26.2593,26.3043,580900.0
2012-04-04 11:05:00,35.0,35.05,34.99,35.02,359500.0,26.2968,26.3344,26.2893,26.3118,359500.0
2012-04-04 11:10:00,35.02,35.03,34.95,34.96,423900.0,26.3118,26.3194,26.2593,26.2668,423900.0
2012-04-04 11:15:00,34.97,34.97,34.9,34.91,585800.0,26.2743,26.2743,26.2217,26.2292,585800.0
2012-04-04 11:20:00,34.9,35.01,34.86,35.0,653200.0,26.2217,26.3043,26.1916,26.2968,653200.0
2012-04-04 11:25:00,35.0,35.0,34.9,34.92,334100.0,26.2968,26.2968,26.2217,26.2367,334100.0
2012-04-04 11:30:00,34.92,34.94,34.9,34.91,657200.0,26.2367,26.2517,26.2217,26.2292,657200.0
2012-04-04 11:35:00,34.9,34.92,34.82,34.92,1242600.0,26.2217,26.2367,26.1616,26.2367,1242600.0
2012-04-04 11:40:00,34.92,34.98,34.9,34.95,390100.0,26.2367,26.2818,26.2217,26.2593,390100.0
2012-04-04 11:45:00,34.96,34.96,34.89,34.94,520600.0,26.2668,26.2668,26.2142,26.2517,520600.0
2012-04-04 11:50:00,34.95,34.98,34.93,34.98,502900.0,26.2593,26.2818,26.2442,26.2818,502900.0
2012-04-04 11:55:00,34.98,34.99,34.93,34.94,322700.0,26.2818,26.2893,26.2442,26.2517,322700.0
2012-04-04 12:00:00,34.94,34.97,34.9,34.9,493900.0,26.2517,26.2743,26.2217,26.2217,493900.0
2012-04-04 12:05:00,34.91,34.93,34.87,34.87,516400.0,26.2292,26.2442,26.1991,26.1991,516400.0
2012-04-04 12:10:00,34.87,34.9,34.86,34.9,546500.0,26.1991,26.2217,26.1916,26.2217,546500.0
2012-04-04 12:15:00,34.9,34.96,34.88,34.94,334900.0,26.2217,26.2668,26.2067,26.2517,334900.0
2012-04-04 12:20:00,34.94,34.98,34.92,34.97,328900.0,26.2517,26.2818,26.2367,26.2743,328900.0
2012-04-04 12:25:00,34.97,35.04,34.96,35.01,391600.0,26.2743,26.3269,26.2668,26.3043,391600.0
2012-04-04 12:30:00,35.01,35.06,34.99,35.06,402400.0,26.3043,26.3419,26.2893,26.3419,402400.0
2012-04-04 12:35:00,35.06,35.12,35.06,35.1,489700.0,26.3419,26.387,26.3419,26.372,489700.0
2012-04-04 12:40:00,35.1,35.11,34.99,34.99,533300.0,26.372,26.3795,26.2893,26.2893,533300.0
2012-04-04 12:45:00,35.0,35.01,34.97,34.99,245500.0,26.2968,26.3043,26.2743,26.2893,245500.0
2012-04-04 12:50:00,34.99,35.06,34.98,35.0,306100.0,26.2893,26.3419,26.2818,26.2968,306100.0
2012-04-04 12:55:00,35.0,35.01,34.98,35.0,140800.0,26.2968,26.3043,26.2818,26.2968,140800.0
2012-04-04 13:00:00,35.01,35.01,34.94,34.94,243000.0,26.3043,26.3043,26.2517,26.2517,243000.0
2012-04-04 13:05:00,34.93,35.0,34.93,34.97,276600.0,26.2442,26.2968,26.2442,26.2743,276600.0
2012-04-04 13:10:00,34.97,35.01,34.96,34.96,289600.0,26.2743,26.3043,26.2668,26.2668,289600.0
2012-04-04 13:15:00,34.96,35.0,34.94,34.99,201300.0,26.2668,26.2968,26.2517,26.2893,201300.0
2012-04-04 13:20:00,34.99,35.0,34.97,35.0,252500.0,26.2893,26.2968,26.2743,26.2968,252500.0
2012-04-04 13:25:00,34.99,35.0,34.9,34.91,244200.0,26.2893,26.2968,26.2217,26.2292,244200.0
2012-04-04 13:30:00,34.91,34.99,34.9,34.99,257400.0,26.2292,26.2893,26.2217,26.2893,257400.0
2012-04-04 13:35:00,34.99,34.99,34.88,34.89,396000.0,26.2893,26.2893,26.2067,26.2142,396000.0
2012-04-04 13:40:00,34.9,34.97,34.89,34.97,382200.0,26.2217,26.2743,26.2142,26.2743,382200.0
2012-04-04 13:45:00,34.96,35.0,34.96,35.0,242700.0,26.2668,26.2968,26.2668,26.2968,242700.0
2012-04-04 13:50:00,35.0,35.0,34.95,34.96,237400.0,26.2968,26.2968,26.2593,26.2668,237400.0
2012-04-04 13:55:00,34.96,35.0,34.96,35.0,183400.0,26.2668,26.2968,26.2668,26.2968,183400.0
2012-04-04 14:00:00,35.0,35.03,34.99,35.01,349700.0,26.2968,26.3194,26.2893,26.3043,349700.0
2012-04-04 14:05:00,35.01,35.04,35.0,35.0,314500.0,26.3043,26.3269,26.2968,26.2968,314500.0
2012-04-04 14:10:00,35.01,35.04,35.0,35.03,166400.0,26.3043,26.3269,26.2968,26.3194,166400.0
2012-04-04 14:15:00,35.03,35.05,35.0,35.02,225800.0,26.3194,26.3344,26.2968,26.3118,225800.0
2012-04-04 14:20:00,35.03,35.03,34.94,34.95,228500.0,26.3194,26.3194,26.2517,26.2593,228500.0
2012-04-04 14:25:00,34.94,35.0,34.94,34.98,154500.0,26.2517,26.2968,26.2517,26.2818,154500.0
2012-04-04 14:30:00,34.98,35.06,34.97,35.06,181200.0,26.2818,26.3419,26.2743,26.3419,181200.0
2012-04-04 14:35:00,35.06,35.15,35.05,35.15,440200.0,26.3419,26.4095,26.3344,26.4095,440200.0
2012-04-04 14:40:00,35.15,35.18,35.1,35.17,368600.0,26.4095,26.4321,26.372,26.4245,368600.0
2012-04-04 14:45:00,35.16,35.2,35.14,35.17,411400.0,26.417,26.4471,26.402,26.4245,411400.0
2012-04-04 14:50:00,35.17,35.18,35.11,35.12,380700.0,26.4245,26.4321,26.3795,26.387,380700.0
2012-04-04 14:55:00,35.13,35.16,35.11,35.13,262100.0,26.3945,26.417,26.3795,26.3945,262100.0
2012-04-04 15:00:00,35.12,35.16,35.09,35.15,422100.0,26.387,26.417,26.3644,26.4095,422100.0
2012-04-04 15:05:00,35.15,35.15,35.09,35.12,302700.0,26.4095,26.4095,26.3644,26.387,302700.0
2012-04-04 15:10:00,35.12,35.2,35.11,35.18,318600.0,26.387,26.4471,26.3795,26.4321,318600.0
2012-04-04 15:15:00,35.18,35.19,35.1,35.1,297800.0,26.4321,26.4396,26.372,26.372,297800.0
2012-04-04 15:20:00,35.1,35.11,35.04,35.07,278300.0,26.372,26.3795,26.3269,26.3494,278300.0
2012-04-04 15:25:00,35.07,35.08,35.06,35.08,133500.0,26.3494,26.3569,26.3419,26.3569,133500.0
2012-04-04 15:30:00,35.08,35.16,35.07,35.15,417100.0,26.3569,26.417,26.3494,26.4095,417100.0
2012-04-04 15:35:00,35.14,35.17,35.07,35.08,388400.0,26.402,26.4245,26.3494,26.3569,388400.0
2012-04-04 15:40:00,35.08,35.1,35.02,35.04,503400.0,26.3569,26.372,26.3118,26.3269,503400.0
2012-04-04 15:45:00,35.04,35.1,35.04,35.1,479600.0,26.3269,26.372,26.3269,26.372,479600.0
2012-04-04 15:50:00,35.1,35.12,35.04,35.06,748300.0,26.372,26.387,26.3269,26.3419,748300.0
2012-04-04 15:55:00,35.07,35.09,35.02,35.03,1671100.0,26.3494,26.3644,26.3118,26.3194,1671100.0
2012-04-05 09:30:00,34.73,34.75,34.65,34.69,1192800.0,26.094,26.109,26.0338,26.0639,1192800.0
2012-04-05 09:35:00,34.7,34.7,34.53,34.64,1040400.0,26.0714,26.0714,25.9437,26.0263,1040400.0
2012-04-05 09:40:00,34.64,34.94,34.58,34.88,941400.0,26.0263,26.2517,25.9813,26.2067,941400.0
2012-04-05 09:45:00,34.89,34.93,34.8,34.84,609700.0,26.2142,26.2442,26.1466,26.1766,609700.0
2012-04-05 09:50:00,34.85,34.98,34.84,34.92,525900.0,26.1841,26.2818,26.1766,26.2367,525900.0
2012-04-05 09:55:00,34.93,34.93,34.8,34.81,499100.0,26.2442,26.2442,26.1466,26.1541,499100.0
2012-04-05 10:00:00,34.82,34.89,34.77,34.82,605300.0,26.1616,26.2142,26.124,26.1616,605300.0
2012-04-05 10:05:00,34.83,35.05,34.82,35.01,646000.0,26.1691,26.3344,26.1616,26.3043,646000.0
2012-04-05 10:10:00,35.01,35.08,34.97,34.97,614900.0,26.3043,26.3569,26.2743,26.2743,614900.0
2012-04-05 10:15:00,34.98,35.05,34.94,35.0,486300.0,26.2818,26.3344,26.2517,26.2968,486300.0
2012-04-05 10:20:00,35.0,35.01,34.9,34.92,517900.0,26.2968,26.3043,26.2217,26.2367,517900.0
2012-04-05 10:25:00,34.93,35.02,34.91,34.97,479500.0,26.2442,26.3118,26.2292,26.2743,479500.0
2012-04-05 10:30:00,34.97,35.0,34.93,34.96,345400.0,26.2743,26.2968,26.2442,26.2668,345400.0
2012-04-05 10:35:00,34.96,35.02,34.93,35.01,480300.0,26.2668,26.3118,26.2442,26.3043,480300.0
2012-04-05 10:40:00,35.02,35.13,35.01,35.11,690800.0,26.3118,26.3945,26.3043,26.3795,690800.0
2012-04-05 10:45:00,35.11,35.26,35.11,35.25,589800.0,26.3795,26.4922,26.3795,26.4847,589800.0
2012-04-05 10:50:00,35.25,35.28,35.15,35.19,447500.0,26.4847,26.5072,26.4095,26.4396,447500.0
2012-04-05 10:55:00,35.19,35.23,35.15,35.2,381800.0,26.4396,26.4696,26.4095,26.4471,381800.0
2012-04-05 11:00:00,35.19,35.2,35.15,35.15,233900.0,26.4396,26.4471,26.4095,26.4095,233900.0
2012-04-05 11:05:00,35.15,35.16,35.08,35.11,622300.0,26.4095,26.417,26.3569,26.3795,622300.0
2012-04-05 11:10:00,35.11,35.15,35.1,35.13,278400.0,26.3795,26.4095,26.372,26.3945,278400.0
2012-04-05 11:15:00,35.13,35.19,35.04,35.07,576900.0,26.3945,26.4396,26.3269,26.3494,576900.0
2012-04-05 11:20:00,35.06,35.09,35.05,35.08,378600.0,26.3419,26.3644,26.3344,26.3569,378600.0
2012-04-05 11:25:00,35.08,35.1,35.06,35.06,197300.0,26.3569,26.372,26.3419,26.3419,197300.0
2012-04-05 11:30:00,35.06,35.08,34.93,34.93,362900.0,26.3419,26.3569,26.2442,26.2442,362900.0
2012-04-05 11:35:00,34.93,35.2,34.9,34.94,425000.0,26.2442,26.4471,26.2217,26.2517,425000.0
2012-04-05 11:40:00,34.93,35.02,34.93,34.98,212600.0,26.2442,26.3118,26.2442,26.2818,212600.0
2012-04-05 11:45:00,34.98,34.98,34.91,34.93,206700.0,26.2818,26.2818,26.2292,26.2442,206700.0
2012-04-05 11:50:00,34.92,34.95,34.9,34.95,219600.0,26.2367,26.2593,26.2217,26.2593,219600.0
2012-04-05 11:55:00,34.94,34.98,34.94,34.98,132800.0,26.2517,26.2818,26.2517,26.2818,132800.0
2012-04-05 12:00:00,34.98,35.0,34.93,34.97,181800.0,26.2818,26.2968,26.2442,26.2743,181800.0
2012-04-05 12:05:00,34.98,34.99,34.93,34.94,187700.0,26.2818,26.2893,26.2442,26.2517,187700.0
2012-04-05 12:10:00,34.94,34.97,34.89,34.89,294100.0,26.2517,26.2743,26.2142,26.2142,294100.0
2012-04-05 12:15:00,34.89,34.9,34.83,34.83,181200.0,26.2142,26.2217,26.1691,26.1691,181200.0
2012-04-05 12:20:00,34.83,34.89,34.81,34.86,226700.0,26.1691,26.2142,26.1541,26.1916,226700.0
2012-04-05 12:25:00,34.86,34.86,34.82,34.83,152500.0,26.1916,26.1916,26.1616,26.1691,152500.0
2012-04-05 12:30:00,34.83,34.84,34.76,34.78,311700.0,26.1691,26.1766,26.1165,26.1315,311700.0
2012-04-05 12:35:00,34.77,34.78,34.65,34.68,446100.0,26.124,26.1315,26.0338,26.0564,446100.0
2012-04-05 12:40:00,34.68,34.72,34.67,34.68,226000.0,26.0564,26.0864,26.0489,26.0564,226000.0
2012-04-05 12:45:00,34.69,34.69,34.61,34.62,226800.0,26.0639,26.0639,26.0038,26.0113,226800.0
2012-04-05 12:50:00,34.62,34.72,34.62,34.71,197900.0,26.0113,26.0864,26.0113,26.0789,197900.0
2012-04-05 12:55:00,34.7,34.77,34.7,34.75,158400.0,26.0714,26.124,26.0714,26.109,158400.0
2012-04-05 13:00:00,34.75,34.78,34.74,34.76,241800.0,26.109,26.1315,26.1015,26.1165,241800.0
2012-04-05 13:05:00,34.76,34.78,34.75,34.76,98000.0,26.1165,26.1315,26.109,26.1165,98000.0
2012-04-05 13:10:00,34.77,34.77,34.74,34.76,179100.0,26.124,26.124,26.1015,26.1165,179100.0
2012-04-05 13:15:00,34.76,34.83,34.75,34.75,206700.0,26.1165,26.1691,26.109,26.109,206700.0
2012-04-05 13:20:00,34.76,34.81,34.75,34.77,141400.0,26.1165,26.1541,26.109,26.124,141400.0
2012-04-05 13:25:00,34.76,34.81,34.76,34.79,116100.0,26.1165,26.1541,26.1165,26.139,116100.0
2012-04-05 13:30:00,34.78,34.78,34.75,34.75,89200.0,26.1315,26.1315,26.109,26.109,89200.0
2012-04-05 13:35:00,34.75,34.77,34.75,34.76,163200.0,26.109,26.124,26.109,26.1165,163200.0
2012-04-05 13:40:00,34.76,34.77,34.74,34.76,165100.0,26.1165,26.124,26.1015,26.1165,165100.0
2012-04-05 13:45:00,34.77,34.77,34.6,34.6,380400.0,26.124,26.124,25.9963,25.9963,380400.0
2012-04-05 13:50:00,34.61,34.71,34.6,34.67,312600.0,26.0038,26.0789,25.9963,26.0489,312600.0
2012-04-05 13:55:00,34.67,34.74,34.65,34.74,290200.0,26.0489,26.1015,26.0338,26.1015,290200.0
2012-04-05 14:00:00,34.73,34.74,34.7,34.72,159300.0,26.094,26.1015,26.0714,26.0864,159300.0
2012-04-05 14:05:00,34.72,34.74,34.69,34.73,170000.0,26.0864,26.1015,26.0639,26.094,170000.0
2012-04-05 14:10:00,34.73,34.74,34.71,34.71,130300.0,26.094,26.1015,26.0789,26.0789,130300.0
2012-04-05 14:15:00,34.71,34.81,34.71,34.77,183000.0,26.0789,26.1541,26.0789,26.124,183000.0
2012-04-05 14:20:00,34.78,34.79,34.76,34.77,177900.0,26.1315,26.139,26.1165,26.124,177900.0
2012-04-05 14:25:00,34.77,34.78,34.72,34.78,177800.0,26.124,26.1315,26.0864,26.1315,177800.0
2012-04-05 14:30:00,34.77,34.77,34.73,34.76,121300.0,26.124,26.124,26.094,26.1165,121300.0
2012-04-05 14:35:00,34.77,34.79,34.74,34.75,128000.0,26.124,26.139,26.1015,26.109,128000.0
2012-04-05 14:40:00,34.74,34.78,34.73,34.77,122800.0,26.1015,26.1315,26.094,26.124,122800.0
2012-04-05 14:45:00,34.78,34.78,34.74,34.74,101500.0,26.1315,26.1315,26.1015,26.1015,101500.0
2012-04-05 14:50:00,34.75,34.82,34.74,34.81,240600.0,26.109,26.1616,26.1015,26.1541,240600.0
2012-04-05 14:55:00,34.81,34.89,34.8,34.87,370500.0,26.1541,26.2142,26.1466,26.1991,370500.0
2012-04-05 15:00:00,34.87,34.87,34.84,34.87,226500.0,26.1991,26.1991,26.1766,26.1991,226500.0
2012-04-05 15:05:00,34.87,34.89,34.85,34.87,250700.0,26.1991,26.2142,26.1841,26.1991,250700.0
2012-04-05 15:10:00,34.87,34.87,34.84,34.85,154800.0,26.1991,26.1991,26.1766,26.1841,154800.0
2012-04-05 15:15:00,34.85,34.87,34.81,34.82,251000.0,26.1841,26.1991,26.1541,26.1616,251000.0
2012-04-05 15:20:00,34.83,34.85,34.83,34.84,154600.0,26.1691,26.1841,26.1691,26.1766,154600.0
2012-04-05 15:25:00,34.84,34.85,34.81,34.83,178200.0,26.1766,26.1841,26.1541,26.1691,178200.0
2012-04-05 15:30:00,34.83,34.84,34.74,34.74,338100.0,26.1691,26.1766,26.1015,26.1015,338100.0
2012-04-05 15:35:00,34.75,34.83,34.74,34.83,440300.0,26.109,26.1691,26.1015,26.1691,440300.0
2012-04-05 15:40:00,34.83,34.84,34.77,34.78,532800.0,26.1691,26.1766,26.124,26.1315,532800.0
2012-04-05 15:45:00,34.78,34.81,34.74,34.77,578700.0,26.1315,26.1541,26.1015,26.124,578700.0
2012-04-05 15:50:00,34.76,34.82,34.75,34.82,730900.0,26.1165,26.1616,26.109,26.1616,730900.0
2012-04-05 15:55:00,34.81,34.84,34.78,34.79,1422900.0,26.1541,26.1766,26.1315,26.139,1422900.0
2012-04-09 09:30:00,34.01,34.03,33.85,33.96,1484100.0,25.553,25.568,25.4328,25.5154,1484100.0
2012-04-09 09:35:00,33.97,34.06,33.9,33.91,745100.0,25.5229,25.5906,25.4703,25.4779,745100.0
2012-04-09 09:40:00,33.91,34.02,33.91,33.96,537800.0,25.4779,25.5605,25.4779,25.5154,537800.0
2012-04-09 09:45:00,33.97,33.97,33.87,33.9,1056300.0,25.5229,25.5229,25.4478,25.4703,1056300.0
2012-04-09 09:50:00,33.9,33.98,33.89,33.98,1307500.0,25.4703,25.5305,25.4628,25.5305,1307500.0
2012-04-09 09:55:00,33.98,33.98,33.91,33.97,544800.0,25.5305,25.5305,25.4779,25.5229,544800.0
2012-04-09 10:00:00,33.97,33.98,33.86,33.92,883400.0,25.5229,25.5305,25.4403,25.4854,883400.0
2012-04-09 10:05:00,33.93,33.95,33.9,33.92,234800.0,25.4929,25.5079,25.4703,25.4854,234800.0
2012-04-09 10:10:00,33.92,33.95,33.9,33.91,363000.0,25.4854,25.5079,25.4703,25.4779,363000.0
2012-04-09 10:15:00,33.91,33.97,33.9,33.97,484300.0,25.4779,25.5229,25.4703,25.5229,484300.0
2012-04-09 10:20:00,33.97,34.0,33.88,33.9,1227100.0,25.5229,25.5455,25.4553,25.4703,1227100.0
2012-04-09 10:25:00,33.9,33.95,33.85,33.91,736900.0,25.4703,25.5079,25.4328,25.4779,736900.0
2012-04-09 10:30:00,33.91,33.91,33.85,33.87,463800.0,25.4779,25.4779,25.4328,25.4478,463800.0
2012-04-09 10:35:00,33.86,33.86,33.76,33.77,683600.0,25.4403,25.4403,25.3652,25.3727,683600.0
2012-04-09 10:40:00,33.76,33.82,33.76,33.82,344900.0,25.3652,25.4102,25.3652,25.4102,344900.0
2012-04-09 10:45:00,33.82,33.86,33.77,33.82,374000.0,25.4102,25.4403,25.3727,25.4102,374000.0
2012-04-09 10:50:00,33.82,33.83,33.76,33.77,352300.0,25.4102,25.4178,25.3652,25.3727,352300.0
2012-04-09 10:55:00,33.77,33.81,33.76,33.76,459300.0,25.3727,25.4027,25.3652,25.3652,459300.0
2012-04-09 11:00:00,33.77,33.77,33.69,33.74,589100.0,25.3727,25.3727,25.3126,25.3501,589100.0
2012-04-09 11:05:00,33.74,33.76,33.7,33.71,331000.0,25.3501,25.3652,25.3201,25.3276,331000.0
2012-04-09 11:10:00,33.71,33.72,33.64,33.68,577100.0,25.3276,25.3351,25.275,25.3051,577100.0
2012-04-09 11:15:00,33.68,33.68,33.61,33.63,556700.0,25.3051,25.3051,25.2525,25.2675,556700.0
2012-04-09 11:20:00,33.63,33.65,33.59,33.65,676500.0,25.2675,25.2825,25.2374,25.2825,676500.0
2012-04-09 11:25:00,33.65,33.65,33.6,33.63,237600.0,25.2825,25.2825,25.2449,25.2675,237600.0
2012-04-09 11:30:00,33.63,33.65,33.58,33.59,433500.0,25.2675,25.2825,25.2299,25.2374,433500.0
2012-04-09 11:35:00,33.58,33.62,33.58,33.62,326500.0,25.2299,25.26,25.2299,25.26,326500.0
2012-04-09 11:40:00,33.62,33.65,33.61,33.64,238600.0,25.26,25.2825,25.2525,25.275,238600.0
2012-04-09 11:45:00,33.64,33.67,33.62,33.67,365100.0,25.275,25.2975,25.26,25.2975,365100.0
2012-04-09 11:50:00,33.67,33.69,33.65,33.68,221200.0,25.2975,25.3126,25.2825,25.3051,221200.0
2012-04-09 11:55:00,33.68,33.71,33.67,33.71,154800.0,25.3051,25.3276,25.2975,25.3276,154800.0
2012-04-09 12:00:00,33.71,33.75,33.7,33.73,133300.0,25.3276,25.3576,25.3201,25.3426,133300.0
2012-04-09 12:05:00,33.73,33.83,33.72,33.82,509200.0,25.3426,25.4178,25.3351,25.4102,509200.0
2012-04-09 12:10:00,33.82,33.87,33.81,33.82,412900.0,25.4102,25.4478,25.4027,25.4102,412900.0
2012-04-09 12:15:00,33.82,33.83,33.75,33.76,245300.0,25.4102,25.4178,25.3576,25.3652,245300.0
2012-04-09 12:20:00,33.75,33.77,33.72,33.76,369100.0,25.3576,25.3727,25.3351,25.3652,369100.0
2012-04-09 12:25:00,33.76,33.82,33.75,33.81,250600.0,25.3652,25.4102,25.3576,25.4027,250600.0
2012-04-09 12:30:00,33.82,33.96,33.79,33.92,518300.0,25.4102,25.5154,25.3877,25.4854,518300.0
2012-04-09 12:35:00,33.92,33.96,33.88,33.93,207300.0,25.4854,25.5154,25.4553,25.4929,207300.0
2012-04-09 12:40:00,33.93,33.93,33.83,33.9,320700.0,25.4929,25.4929,25.4178,25.4703,320700.0
2012-04-09 12:45:00,33.9,33.92,33.89,33.91,213300.0,25.4703,25.4854,25.4628,25.4779,213300.0
2012-04-09 12:50:00,33.91,33.95,33.9,33.92,213000.0,25.4779,25.5079,25.4703,25.4854,213000.0
2012-04-09 12:55:00,33.93,33.94,33.9,33.93,112400.0,25.4929,25.5004,25.4703,25.4929,112400.0
2012-04-09 13:00:00,33.93,33.98,33.92,33.97,151900.0,25.4929,25.5305,25.4854,25.5229,151900.0
2012-04-09 13:05:00,33.98,34.02,33.97,34.01,214300.0,25.5305,25.5605,25.5229,25.553,214300.0
2012-04-09 13:10:00,34.01,34.03,33.98,33.98,191900.0,25.553,25.568,25.5305,25.5305,191900.0
2012-04-09 13:15:00,33.98,34.0,33.89,33.89,244100.0,25.5305,25.5455,25.4628,25.4628,244100.0
2012-04-09 13:20:00,33.89,33.92,33.87,33.91,246800.0,25.4628,25.4854,25.4478,25.4779,246800.0
2012-04-09 13:25:00,33.91,33.92,33.85,33.87,163500.0,25.4779,25.4854,25.4328,25.4478,163500.0
2012-04-09 13:30:00,33.87,33.88,33.85,33.88,97200.0,25.4478,25.4553,25.4328,25.4553,97200.0
2012-04-09 13:35:00,33.88,33.91,33.86,33.91,156800.0,25.4553,25.4779,25.4403,25.4779,156800.0
2012-04-09 13:40:00,33.91,33.96,33.91,33.95,253700.0,25.4779,25.5154,25.4779,25.5079,253700.0
2012-04-09 13:45:00,33.96,34.01,33.94,34.0,238200.0,25.5154,25.553,25.5004,25.5455,238200.0
2012-04-09 13:50:00,34.0,34.06,33.94,34.04,281200.0,25.5455,25.5906,25.5004,25.5755,281200.0
2012-04-09 13:55:00,34.04,34.2,34.03,34.18,780100.0,25.5755,25.6957,25.568,25.6807,780100.0
2012-04-09 14:00:00,34.19,34.19,34.03,34.09,357900.0,25.6882,25.6882,25.568,25.6131,357900.0
2012-04-09 14:05:00,34.08,34.17,34.07,34.16,263900.0,25.6056,25.6732,25.5981,25.6657,263900.0
2012-04-09 14:10:00,34.16,34.16,34.09,34.15,285700.0,25.6657,25.6657,25.6131,25.6582,285700.0
2012-04-09 14:15:00,34.15,34.16,34.12,34.14,108600.0,25.6582,25.6657,25.6356,25.6507,108600.0
2012-04-09 14:20:00,34.15,34.22,34.14,34.14,304300.0,25.6582,25.7108,25.6507,25.6507,304300.0
2012-04-09 14:25:00,34.14,34.15,34.11,34.13,241900.0,25.6507,25.6582,25.6281,25.6432,241900.0
2012-04-09 14:30:00,34.13,34.15,34.08,34.13,311600.0,25.6432,25.6582,25.6056,25.6432,311600.0
2012-04-09 14:35:00,34.13,34.19,34.11,34.18,288600.0,25.6432,25.6882,25.6281,25.6807,288600.0
2012-04-09 14:40:00,34.18,34.2,34.16,34.18,280500.0,25.6807,25.6957,25.6657,25.6807,280500.0
2012-04-09 14:45:00,34.17,34.22,34.14,34.21,271600.0,25.6732,25.7108,25.6507,25.7033,271600.0
2012-04-09 14:50:00,34.21,34.24,34.2,34.22,231700.0,25.7033,25.7258,25.6957,25.7108,231700.0
2012-04-09 14:55:00,34.22,34.27,34.22,34.25,144200.0,25.7108,25.7483,25.7108,25.7333,144200.0
2012-04-09 15:00:00,34.25,34.26,34.2,34.25,387800.0,25.7333,25.7408,25.6957,25.7333,387800.0
2012-04-09 15:05:00,34.24,34.27,34.17,34.18,422000.0,25.7258,25.7483,25.6732,25.6807,422000.0
2012-04-09 15:10:00,34.18,34.21,34.15,34.15,226300.0,25.6807,25.7033,25.6582,25.6582,226300.0
2012-04-09 15:15:00,34.15,34.18,34.14,34.18,275700.0,25.6582,25.6807,25.6507,25.6807,275700.0
2012-04-09 15:20:00,34.18,34.2,34.14,34.17,257300.0,25.6807,25.6957,25.6507,25.6732,257300.0
2012-04-09 15:25:00,34.17,34.19,34.06,34.07,340000.0,25.6732,25.6882,25.5906,25.5981,340000.0
2012-04-09 15:30:00,34.06,34.08,34.03,34.08,481000.0,25.5906,25.6056,25.568,25.6056,481000.0
2012-04-09 15:35:00,34.08,34.09,34.06,34.08,241300.0,25.6056,25.6131,25.5906,25.6056,241300.0
2012-04-09 15:40:00,34.09,34.11,34.07,34.1,375100.0,25.6131,25.6281,25.5981,25.6206,375100.0
2012-04-09 15:45:00,34.09,34.1,33.98,34.01,696300.0,25.6131,25.6206,25.5305,25.553,696300.0
2012-04-09 15:50:00,34.01,34.08,34.0,34.06,660000.0,25.553,25.6056,25.5455,25.5906,660000.0
2012-04-09 15:55:00,34.06,34.07,33.97,33.97,1318600.0,25.5906,25.5981,25.5229,25.5229,1318600.0
2012-04-10 09:30:00,33.95,34.15,33.84,34.05,1229500.0,25.5079,25.6582,25.4253,25.583,1229500.0
2012-04-10 09:35:00,34.05,34.2,34.04,34.18,679100.0,25.583,25.6957,25.5755,25.6807,679100.0
2012-04-10 09:40:00,34.18,34.4,34.17,34.34,711600.0,25.6807,25.846,25.6732,25.8009,711600.0
2012-04-10 09:45:00,34.34,34.35,34.12,34.17,794200.0,25.8009,25.8084,25.6356,25.6732,794200.0
2012-04-10 09:50:00,34.17,34.18,34.06,34.14,571500.0,25.6732,25.6807,25.5906,25.6507,571500.0
2012-04-10 09:55:00,34.14,34.14,34.06,34.13,428400.0,25.6507,25.6507,25.5906,25.6432,428400.0
2012-04-10 10:00:00,34.13,34.23,34.01,34.03,715500.0,25.6432,25.7183,25.553,25.568,715500.0
2012-04-10 10:05:00,34.03,34.07,33.91,34.0,597700.0,25.568,25.5981,25.4779,25.5455,597700.0
2012-04-10 10:10:00,34.0,34.01,33.8,33.84,690600.0,25.5455,25.553,25.3952,25.4253,690600.0
2012-04-10 10:15:00,33.85,33.88,33.77,33.77,622800.0,25.4328,25.4553,25.3727,25.3727,622800.0
2012-04-10 10:20:00,33.77,33.87,33.75,33.86,511400.0,25.3727,25.4478,25.3576,25.4403,511400.0
2012-04-10 10:25:00,33.86,34.02,33.84,34.02,540400.0,25.4403,25.5605,25.4253,25.5605,540400.0
2012-04-10 10:30:00,34.02,34.2,34.01,34.13,752600.0,25.5605,25.6957,25.553,25.6432,752600.0
2012-04-10 10:35:00,34.13,34.14,34.06,34.09,436600.0,25.6432,25.6507,25.5906,25.6131,436600.0
2012-04-10 10:40:00,34.09,34.13,34.05,34.1,389700.0,25.6131,25.6432,25.583,25.6206,389700.0
2012-04-10 10:45:00,34.1,34.19,34.1,34.17,419800.0,25.6206,25.6882,25.6206,25.6732,419800.0
2012-04-10 10:50:00,34.17,34.18,34.07,34.08,492500.0,25.6732,25.6807,25.5981,25.6056,492500.0
2012-04-10 10:55:00,34.08,34.08,33.96,33.98,480300.0,25.6056,25.6056,25.5154,25.5305,480300.0
2012-04-10 11:00:00,33.98,34.0,33.87,33.95,706700.0,25.5305,25.5455,25.4478,25.5079,706700.0
2012-04-10 11:05:00,33.95,33.95,33.82,33.84,401600.0,25.5079,25.5079,25.4102,25.4253,401600.0
2012-04-10 11:10:00,33.83,33.86,33.63,33.68,949500.0,25.4178,25.4403,25.2675,25.3051,949500.0
2012-04-10 11:15:00,33.67,33.8,33.66,33.78,506800.0,25.2975,25.3952,25.29,25.3802,506800.0
2012-04-10 11:20:00,33.78,33.8,33.68,33.73,473000.0,25.3802,25.3952,25.3051,25.3426,473000.0
2012-04-10 11:25:00,33.73,33.78,33.67,33.67,565500.0,25.3426,25.3802,25.2975,25.2975,565500.0
2012-04-10 11:30:00,33.68,33.72,33.61,33.62,644200.0,25.3051,25.3351,25.2525,25.26,644200.0
2012-04-10 11:35:00,33.62,33.62,33.44,33.44,1420300.0,25.26,25.26,25.1247,25.1247,1420300.0
2012-04-10 11:40:00,33.44,33.55,33.4,33.42,945000.0,25.1247,25.2074,25.0947,25.1097,945000.0
2012-04-10 11:45:00,33.43,33.47,33.2,33.24,1055300.0,25.1172,25.1473,24.9444,24.9745,1055300.0
2012-04-10 11:50:00,33.24,33.28,33.12,33.19,1389800.0,24.9745,25.0045,24.8843,24.9369,1389800.0
2012-04-10 11:55:00,33.19,33.22,33.05,33.16,1217700.0,24.9369,24.9594,24.8317,24.9144,1217700.0
2012-04-10 12:00:00,33.16,33.16,33.03,33.05,713600.0,24.9144,24.9144,24.8167,24.8317,713600.0
2012-04-10 12:05:00,33.06,33.09,32.83,32.89,2104500.0,24.8392,24.8618,24.6664,24.7115,2104500.0
2012-04-10 12:10:00,32.89,32.93,32.74,32.83,1475000.0,24.7115,24.7415,24.5988,24.6664,1475000.0
2012-04-10 12:15:00,32.84,33.0,32.75,32.99,785200.0,24.6739,24.7941,24.6063,24.7866,785200.0
2012-04-10 12:20:00,32.99,33.04,32.9,33.01,838000.0,24.7866,24.8242,24.719,24.8017,838000.0
2012-04-10 12:25:00,33.0,33.19,32.99,33.11,612800.0,24.7941,24.9369,24.7866,24.8768,612800.0
2012-04-10 12:30:00,33.11,33.26,33.11,33.18,618100.0,24.8768,24.9895,24.8768,24.9294,618100.0
2012-04-10 12:35:00,33.18,33.24,33.09,33.13,597700.0,24.9294,24.9745,24.8618,24.8918,597700.0
2012-04-10 12:40:00,33.12,33.23,33.08,33.19,539500.0,24.8843,24.9669,24.8542,24.9369,539500.0
2012-04-10 12:45:00,33.19,33.2,33.08,33.08,507400.0,24.9369,24.9444,24.8542,24.8542,507400.0
2012-04-10 12:50:00,33.09,33.12,33.01,33.09,528500.0,24.8618,24.8843,24.8017,24.8618,528500.0
2012-04-10 12:55:00,33.09,33.21,33.09,33.21,277300.0,24.8618,24.9519,24.8618,24.9519,277300.0
2012-04-10 13:00:00,33.2,33.21,33.12,33.16,376300.0,24.9444,24.9519,24.8843,24.9144,376300.0
2012-04-10 13:05:00,33.16,33.19,33.11,33.13,290200.0,24.9144,24.9369,24.8768,24.8918,290200.0
2012-04-10 13:10:00,33.14,33.14,33.01,33.02,432600.0,24.8993,24.8993,24.8017,24.8092,432600.0
2012-04-10 13:15:00,33.02,33.06,32.88,32.91,1325300.0,24.8092,24.8392,24.704,24.7265,1325300.0
2012-04-10 13:20:00,32.91,33.0,32.88,32.96,306800.0,24.7265,24.7941,24.704,24.7641,306800.0
2012-04-10 13:25:00,32.97,33.01,32.95,33.01,232000.0,24.7716,24.8017,24.7566,24.8017,232000.0
2012-04-10 13:30:00,33.01,33.01,32.88,32.9,266200.0,24.8017,24.8017,24.704,24.719,266200.0
2012-04-10 13:35:00,32.91,32.95,32.84,32.91,419500.0,24.7265,24.7566,24.6739,24.7265,419500.0
2012-04-10 13:40:00,32.9,33.03,32.88,33.02,486300.0,24.719,24.8167,24.704,24.8092,486300.0
2012-04-10 13:45:00,33.02,33.1,33.0,33.1,311800.0,24.8092,24.8693,24.7941,24.8693,311800.0
2012-04-10 13:50:00,33.1,33.11,32.98,32.98,247500.0,24.8693,24.8768,24.7791,24.7791,247500.0
2012-04-10 13:55:00,32.99,33.02,32.97,32.97,200700.0,24.7866,24.8092,24.7716,24.7716,200700.0
2012-04-10 14:00:00,32.98,33.04,32.93,32.98,241500.0,24.7791,24.8242,24.7415,24.7791,241500.0
2012-04-10 14:05:00,32.98,33.02,32.96,32.99,238200.0,24.7791,24.8092,24.7641,24.7866,238200.0
2012-04-10 14:10:00,32.99,33.02,32.97,32.98,231900.0,24.7866,24.8092,24.7716,24.7791,231900.0
2012-04-10 14:15:00,32.97,33.05,32.94,32.96,270900.0,24.7716,24.8317,24.7491,24.7641,270900.0
2012-04-10 14:20:00,32.96,32.96,32.87,32.87,487900.0,24.7641,24.7641,24.6965,24.6965,487900.0
2012-04-10 14:25:00,32.88,33.0,32.88,33.0,391700.0,24.704,24.7941,24.704,24.7941,391700.0
2012-04-10 14:30:00,33.0,33.02,32.88,32.93,470700.0,24.7941,24.8092,24.704,24.7415,470700.0
2012-04-10 14:35:00,32.92,32.94,32.78,32.79,746400.0,24.734,24.7491,24.6288,24.6364,746400.0
2012-04-10 14:40:00,32.79,32.88,32.77,32.87,850600.0,24.6364,24.704,24.6213,24.6965,850600.0
2012-04-10 14:45:00,32.87,32.98,32.86,32.97,443400.0,24.6965,24.7791,24.689,24.7716,443400.0
2012-04-10 14:50:00,32.97,32.99,32.94,32.96,316600.0,24.7716,24.7866,24.7491,24.7641,316600.0
2012-04-10 14:55:00,32.96,32.97,32.91,32.94,281300.0,24.7641,24.7716,24.7265,24.7491,281300.0
2012-04-10 15:00:00,32.94,32.95,32.84,32.86,448800.0,24.7491,24.7566,24.6739,24.689,448800.0
2012-04-10 15:05:00,32.87,32.9,32.82,32.87,527000.0,24.6965,24.719,24.6589,24.6965,527000.0
2012-04-10 15:10:00,32.88,32.9,32.8,32.8,318900.0,24.704,24.719,24.6439,24.6439,318900.0
2012-04-10 15:15:00,32.8,32.88,32.75,32.87,794900.0,24.6439,24.704,24.6063,24.6965,794900.0
2012-04-10 15:20:00,32.87,32.91,32.81,32.81,607200.0,24.6965,24.7265,24.6514,24.6514,607200.0
2012-04-10 15:25:00,32.81,32.82,32.7,32.76,817400.0,24.6514,24.6589,24.5687,24.6138,817400.0
2012-04-10 15:30:00,32.76,32.87,32.76,32.81,1041000.0,24.6138,24.6965,24.6138,24.6514,1041000.0
2012-04-10 15:35:00,32.82,32.96,32.82,32.93,964000.0,24.6589,24.7641,24.6589,24.7415,964000.0
2012-04-10 15:40:00,32.94,32.98,32.78,32.8,1112500.0,24.7491,24.7791,24.6288,24.6439,1112500.0
2012-04-10 15:45:00,32.8,32.95,32.79,32.86,1336100.0,24.6439,24.7566,24.6364,24.689,1336100.0
2012-04-10 15:50:00,32.85,32.93,32.8,32.92,1579100.0,24.6814,24.7415,24.6439,24.734,1579100.0
2012-04-10 15:55:00,32.91,32.98,32.83,32.84,2288400.0,24.7265,24.7791,24.6664,24.6739,2288400.0
2012-04-11 09:30:00,33.59,33.77,33.56,33.6,1284600.0,25.2374,25.3727,25.2149,25.2449,1284600.0
2012-04-11 09:35:00,33.61,33.72,33.56,33.56,668200.0,25.2525,25.3351,25.2149,25.2149,668200.0
2012-04-11 09:40:00,33.57,33.63,33.47,33.62,857600.0,25.2224,25.2675,25.1473,25.26,857600.0
2012-04-11 09:45:00,33.62,33.63,33.35,33.38,717000.0,25.26,25.2675,25.0571,25.0797,717000.0
2012-04-11 09:50:00,33.37,33.43,33.28,33.38,705900.0,25.0721,25.1172,25.0045,25.0797,705900.0
2012-04-11 09:55:00,33.37,33.5,33.36,33.44,511100.0,25.0721,25.1698,25.0646,25.1247,511100.0
2012-04-11 10:00:00,33.44,33.68,33.44,33.65,737700.0,25.1247,25.3051,25.1247,25.2825,737700.0
2012-04-11 10:05:00,33.65,33.72,33.63,33.64,503500.0,25.2825,25.3351,25.2675,25.275,503500.0
2012-04-11 10:10:00,33.64,33.8,33.64,33.79,698500.0,25.275,25.3952,25.275,25.3877,698500.0
2012-04-11 10:15:00,33.79,33.88,33.76,33.88,903400.0,25.3877,25.4553,25.3652,25.4553,903400.0
2012-04-11 10:20:00,33.88,33.88,33.83,33.85,594800.0,25.4553,25.4553,25.4178,25.4328,594800.0
2012-04-11 10:25:00,33.85,33.87,33.79,33.82,798300.0,25.4328,25.4478,25.3877,25.4102,798300.0
2012-04-11 10:30:00,33.82,33.86,33.76,33.83,769500.0,25.4102,25.4403,25.3652,25.4178,769500.0
2012-04-11 10:35:00,33.82,33.88,33.77,33.77,579500.0,25.4102,25.4553,25.3727,25.3727,579500.0
2012-04-11 10:40:00,33.78,33.83,33.74,33.81,520800.0,25.3802,25.4178,25.3501,25.4027,520800.0
2012-04-11 10:45:00,33.81,33.82,33.72,33.76,303100.0,25.4027,25.4102,25.3351,25.3652,303100.0
2012-04-11 10:50:00,33.75,33.81,33.73,33.77,306900.0,25.3576,25.4027,25.3426,25.3727,306900.0
2012-04-11 10:55:00,33.77,33.85,33.76,33.84,280200.0,25.3727,25.4328,25.3652,25.4253,280200.0
2012-04-11 11:00:00,33.84,33.9,33.82,33.9,329300.0,25.4253,25.4703,25.4102,25.4703,329300.0
2012-04-11 11:05:00,33.9,33.9,33.85,33.86,325500.0,25.4703,25.4703,25.4328,25.4403,325500.0
2012-04-11 11:10:00,33.87,33.88,33.8,33.83,354700.0,25.4478,25.4553,25.3952,25.4178,354700.0
2012-04-11 11:15:00,33.83,33.93,33.83,33.93,348000.0,25.4178,25.4929,25.4178,25.4929,348000.0
2012-04-11 11:20:00,33.93,33.99,33.92,33.98,372600.0,25.4929,25.538,25.4854,25.5305,372600.0
2012-04-11 11:25:00,33.97,33.99,33.89,33.9,387600.0,25.5229,25.538,25.4628,25.4703,387600.0
2012-04-11 11:30:00,33.9,33.92,33.87,33.92,261500.0,25.4703,25.4854,25.4478,25.4854,261500.0
2012-04-11 11:35:00,33.93,33.97,33.91,33.94,292100.0,25.4929,25.5229,25.4779,25.5004,292100.0
2012-04-11 11:40:00,33.95,33.97,33.84,33.84,317600.0,25.5079,25.5229,25.4253,25.4253,317600.0
2012-04-11 11:45:00,33.84,33.87,33.81,33.81,435200.0,25.4253,25.4478,25.4027,25.4027,435200.0
2012-04-11 11:50:00,33.81,33.82,33.75,33.79,393900.0,25.4027,25.4102,25.3576,25.3877,393900.0
2012-04-11 11:55:00,33.78,33.8,33.74,33.77,195100.0,25.3802,25.3952,25.3501,25.3727,195100.0
2012-04-11 12:00:00,33.78,33.81,33.76,33.8,195600.0,25.3802,25.4027,25.3652,25.3952,195600.0
2012-04-11 12:05:00,33.81,33.83,33.76,33.78,247700.0,25.4027,25.4178,25.3652,25.3802,247700.0
2012-04-11 12:10:00,33.79,33.8,33.77,33.8,63500.0,25.3877,25.3952,25.3727,25.3952,63500.0
2012-04-11 12:15:00,33.8,33.85,33.78,33.84,307000.0,25.3952,25.4328,25.3802,25.4253,307000.0
2012-04-11 12:20:00,33.84,33.84,33.77,33.78,179500.0,25.4253,25.4253,25.3727,25.3802,179500.0
2012-04-11 12:25:00,33.79,33.86,33.79,33.85,172000.0,25.3877,25.4403,25.3877,25.4328,172000.0
2012-04-11 12:30:00,33.84,33.87,33.84,33.86,100000.0,25.4253,25.4478,25.4253,25.4403,100000.0
2012-04-11 12:35:00,33.86,33.86,33.85,33.85,90000.0,25.4403,25.4403,25.4328,25.4328,90000.0
2012-04-11 12:40:00,33.85,33.9,33.85,33.9,112700.0,25.4328,25.4703,25.4328,25.4703,112700.0
2012-04-11 12:45:00,33.9,33.9,33.87,33.87,91300.0,25.4703,25.4703,25.4478,25.4478,91300.0
2012-04-11 12:50:00,33.87,33.93,33.87,33.92,260700.0,25.4478,25.4929,25.4478,25.4854,260700.0
2012-04-11 12:55:00,33.93,33.97,33.91,33.97,121400.0,25.4929,25.5229,25.4779,25.5229,121400.0
2012-04-11 13:00:00,33.97,33.97,33.86,33.87,440600.0,25.5229,25.5229,25.4403,25.4478,440600.0
2012-04-11 13:05:00,33.88,33.88,33.8,33.82,360700.0,25.4553,25.4553,25.3952,25.4102,360700.0
2012-04-11 13:10:00,33.82,33.84,33.75,33.79,323400.0,25.4102,25.4253,25.3576,25.3877,323400.0
2012-04-11 13:15:00,33.79,33.79,33.77,33.79,135300.0,25.3877,25.3877,25.3727,25.3877,135300.0
2012-04-11 13:20:00,33.78,33.81,33.76,33.76,171900.0,25.3802,25.4027,25.3652,25.3652,171900.0
2012-04-11 13:25:00,33.76,33.77,33.72,33.73,321500.0,25.3652,25.3727,25.3351,25.3426,321500.0
2012-04-11 13:30:00,33.74,33.76,33.71,33.76,162100.0,25.3501,25.3652,25.3276,25.3652,162100.0
2012-04-11 13:35:00,33.76,33.82,33.74,33.81,185300.0,25.3652,25.4102,25.3501,25.4027,185300.0
2012-04-11 13:40:00,33.82,33.85,33.76,33.77,539000.0,25.4102,25.4328,25.3652,25.3727,539000.0
2012-04-11 13:45:00,33.77,33.77,33.7,33.77,440600.0,25.3727,25.3727,25.3201,25.3727,440600.0
2012-04-11 13:50:00,33.77,33.85,33.77,33.82,258400.0,25.3727,25.4328,25.3727,25.4102,258400.0
2012-04-11 13:55:00,33.83,33.87,33.78,33.78,389300.0,25.4178,25.4478,25.3802,25.3802,389300.0
2012-04-11 14:00:00,33.78,33.82,33.77,33.78,223200.0,25.3802,25.4102,25.3727,25.3802,223200.0
2012-04-11 14:05:00,33.78,33.81,33.74,33.79,158100.0,25.3802,25.4027,25.3501,25.3877,158100.0
2012-04-11 14:10:00,33.78,33.8,33.75,33.79,101300.0,25.3802,25.3952,25.3576,25.3877,101300.0
2012-04-11 14:15:00,33.79,33.81,33.72,33.72,171600.0,25.3877,25.4027,25.3351,25.3351,171600.0
2012-04-11 14:20:00,33.73,33.79,33.73,33.75,93700.0,25.3426,25.3877,25.3426,25.3576,93700.0
2012-04-11 14:25:00,33.75,33.76,33.69,33.75,362400.0,25.3576,25.3652,25.3126,25.3576,362400.0
2012-04-11 14:30:00,33.74,33.76,33.64,33.65,302100.0,25.3501,25.3652,25.275,25.2825,302100.0
2012-04-11 14:35:00,33.65,33.71,33.65,33.69,163300.0,25.2825,25.3276,25.2825,25.3126,163300.0
2012-04-11 14:40:00,33.69,33.7,33.65,33.66,194900.0,25.3126,25.3201,25.2825,25.29,194900.0
2012-04-11 14:45:00,33.66,33.68,33.63,33.67,170500.0,25.29,25.3051,25.2675,25.2975,170500.0
2012-04-11 14:50:00,33.67,33.67,33.63,33.64,87500.0,25.2975,25.2975,25.2675,25.275,87500.0
2012-04-11 14:55:00,33.65,33.71,33.64,33.67,159000.0,25.2825,25.3276,25.275,25.2975,159000.0
2012-04-11 15:00:00,33.67,33.7,33.65,33.66,125400.0,25.2975,25.3201,25.2825,25.29,125400.0
2012-04-11 15:05:00,33.65,33.67,33.63,33.65,258400.0,25.2825,25.2975,25.2675,25.2825,258400.0
2012-04-11 15:10:00,33.65,33.65,33.55,33.59,285500.0,25.2825,25.2825,25.2074,25.2374,285500.0
2012-04-11 15:15:00,33.59,33.62,33.56,33.62,268600.0,25.2374,25.26,25.2149,25.26,268600.0
2012-04-11 15:20:00,33.61,33.62,33.51,33.53,195300.0,25.2525,25.26,25.1773,25.1924,195300.0
2012-04-11 15:25:00,33.54,33.58,33.52,33.55,288200.0,25.1999,25.2299,25.1848,25.2074,288200.0
2012-04-11 15:30:00,33.55,33.61,33.55,33.61,227000.0,25.2074,25.2525,25.2074,25.2525,227000.0
2012-04-11 15:35:00,33.61,33.61,33.55,33.57,282400.0,25.2525,25.2525,25.2074,25.2224,282400.0
2012-04-11 15:40:00,33.57,33.59,33.52,33.52,273400.0,25.2224,25.2374,25.1848,25.1848,273400.0
2012-04-11 15:45:00,33.52,33.57,33.5,33.52,475500.0,25.1848,25.2224,25.1698,25.1848,475500.0
2012-04-11 15:50:00,33.52,33.59,33.5,33.59,607100.0,25.1848,25.2374,25.1698,25.2374,607100.0
2012-04-11 15:55:00,33.59,33.61,33.56,33.57,998200.0,25.2374,25.2525,25.2149,25.2224,998200.0
2012-04-12 09:30:00,33.8,33.81,33.61,33.76,776300.0,25.3952,25.4027,25.2525,25.3652,776300.0
2012-04-12 09:35:00,33.76,33.93,33.72,33.85,1030200.0,25.3652,25.4929,25.3351,25.4328,1030200.0
2012-04-12 09:40:00,33.84,33.91,33.78,33.84,397300.0,25.4253,25.4779,25.3802,25.4253,397300.0
2012-04-12 09:45:00,33.84,33.86,33.62,33.71,843400.0,25.4253,25.4403,25.26,25.3276,843400.0
2012-04-12 09:50:00,33.7,34.06,33.68,34.03,930500.0,25.3201,25.5906,25.3051,25.568,930500.0
2012-04-12 09:55:00,34.03,34.1,34.0,34.1,809100.0,25.568,25.6206,25.5455,25.6206,809100.0
2012-04-12 10:00:00,34.1,34.19,34.0,34.0,674700.0,25.6206,25.6882,25.5455,25.5455,674700.0
2012-04-12 10:05:00,33.99,34.01,33.88,33.99,529300.0,25.538,25.553,25.4553,25.538,529300.0
2012-04-12 10:10:00,33.98,34.01,33.93,33.95,485400.0,25.5305,25.553,25.4929,25.5079,485400.0
2012-04-12 10:15:00,33.94,33.97,33.81,33.81,505500.0,25.5004,25.5229,25.4027,25.4027,505500.0
2012-04-12 10:20:00,33.81,33.88,33.73,33.73,400400.0,25.4027,25.4553,25.3426,25.3426,400400.0
2012-04-12 10:25:00,33.73,33.85,33.68,33.77,753500.0,25.3426,25.4328,25.3051,25.3727,753500.0
2012-04-12 10:30:00,33.78,33.95,33.77,33.95,316700.0,25.3802,25.5079,25.3727,25.5079,316700.0
2012-04-12 10:35:00,33.95,34.07,33.95,33.99,515600.0,25.5079,25.5981,25.5079,25.538,515600.0
2012-04-12 10:40:00,33.98,34.03,33.95,34.03,302700.0,25.5305,25.568,25.5079,25.568,302700.0
2012-04-12 10:45:00,34.02,34.03,33.97,34.0,261100.0,25.5605,25.568,25.5229,25.5455,261100.0
2012-04-12 10:50:00,34.01,34.01,33.92,33.94,348100.0,25.553,25.553,25.4854,25.5004,348100.0
2012-04-12 10:55:00,33.95,34.04,33.95,34.0,262300.0,25.5079,25.5755,25.5079,25.5455,262300.0
2012-04-12 11:00:00,34.01,34.04,33.98,34.02,427000.0,25.553,25.5755,25.5305,25.5605,427000.0
2012-04-12 11:05:00,34.02,34.06,33.95,33.96,365900.0,25.5605,25.5906,25.5079,25.5154,365900.0
2012-04-12 11:10:00,33.96,33.97,33.9,33.9,228200.0,25.5154,25.5229,25.4703,25.4703,228200.0
2012-04-12 11:15:00,33.91,34.0,33.9,34.0,382100.0,25.4779,25.5455,25.4703,25.5455,382100.0
2012-04-12 11:20:00,33.99,34.02,33.97,33.99,168300.0,25.538,25.5605,25.5229,25.538,168300.0
2012-04-12 11:25:00,33.98,34.08,33.97,34.07,389800.0,25.5305,25.6056,25.5229,25.5981,389800.0
2012-04-12 11:30:00,34.07,34.1,34.05,34.06,493300.0,25.5981,25.6206,25.583,25.5906,493300.0
2012-04-12 11:35:00,34.06,34.07,33.96,33.97,261200.0,25.5906,25.5981,25.5154,25.5229,261200.0
2012-04-12 11:40:00,33.96,33.99,33.93,33.96,213700.0,25.5154,25.538,25.4929,25.5154,213700.0
2012-04-12 11:45:00,33.96,34.03,33.96,34.02,181700.0,25.5154,25.568,25.5154,25.5605,181700.0
2012-04-12 11:50:00,34.02,34.05,34.0,34.01,108500.0,25.5605,25.583,25.5455,25.553,108500.0
2012-04-12 11:55:00,34.02,34.09,34.02,34.08,160600.0,25.5605,25.6131,25.5605,25.6056,160600.0
2012-04-12 12:00:00,34.08,34.1,34.07,34.1,233300.0,25.6056,25.6206,25.5981,25.6206,233300.0
2012-04-12 12:05:00,34.1,34.14,34.09,34.12,218000.0,25.6206,25.6507,25.6131,25.6356,218000.0
2012-04-12 12:10:00,34.12,34.14,34.1,34.11,174400.0,25.6356,25.6507,25.6206,25.6281,174400.0
2012-04-12 12:15:00,34.11,34.17,34.1,34.17,345800.0,25.6281,25.6732,25.6206,25.6732,345800.0
2012-04-12 12:20:00,34.16,34.23,34.14,34.21,510400.0,25.6657,25.7183,25.6507,25.7033,510400.0
2012-04-12 12:25:00,34.21,34.34,34.21,34.33,661900.0,25.7033,25.8009,25.7033,25.7934,661900.0
2012-04-12 12:30:00,34.33,34.39,34.32,34.39,627400.0,25.7934,25.8385,25.7859,25.8385,627400.0
2012-04-12 12:35:00,34.39,34.4,34.31,34.31,386600.0,25.8385,25.846,25.7784,25.7784,386600.0
2012-04-12 12:40:00,34.31,34.38,34.3,34.32,293100.0,25.7784,25.831,25.7709,25.7859,293100.0
2012-04-12 12:45:00,34.31,34.33,34.29,34.31,175400.0,25.7784,25.7934,25.7634,25.7784,175400.0
2012-04-12 12:50:00,34.3,34.36,34.3,34.34,186500.0,25.7709,25.816,25.7709,25.8009,186500.0
2012-04-12 12:55:00,34.34,34.4,34.34,34.37,329600.0,25.8009,25.846,25.8009,25.8235,329600.0
2012-04-12 13:00:00,34.37,34.39,34.35,34.36,257300.0,25.8235,25.8385,25.8084,25.816,257300.0
2012-04-12 13:05:00,34.36,34.39,34.36,34.39,135200.0,25.816,25.8385,25.816,25.8385,135200.0
2012-04-12 13:10:00,34.39,34.48,34.38,34.47,437500.0,25.8385,25.9061,25.831,25.8986,437500.0
2012-04-12 13:15:00,34.48,34.49,34.44,34.46,198800.0,25.9061,25.9136,25.8761,25.8911,198800.0
2012-04-12 13:20:00,34.47,34.5,34.45,34.46,322600.0,25.8986,25.9211,25.8836,25.8911,322600.0
2012-04-12 13:25:00,34.46,34.48,34.45,34.48,170800.0,25.8911,25.9061,25.8836,25.9061,170800.0
2012-04-12 13:30:00,34.48,34.5,34.45,34.45,185100.0,25.9061,25.9211,25.8836,25.8836,185100.0
2012-04-12 13:35:00,34.45,34.49,34.45,34.47,162500.0,25.8836,25.9136,25.8836,25.8986,162500.0
2012-04-12 13:40:00,34.48,34.49,34.47,34.48,213600.0,25.9061,25.9136,25.8986,25.9061,213600.0
2012-04-12 13:45:00,34.47,34.53,34.45,34.46,373900.0,25.8986,25.9437,25.8836,25.8911,373900.0
2012-04-12 13:50:00,34.45,34.45,34.4,34.4,258000.0,25.8836,25.8836,25.846,25.846,258000.0
2012-04-12 13:55:00,34.4,34.47,34.36,34.45,450600.0,25.846,25.8986,25.816,25.8836,450600.0
2012-04-12 14:00:00,34.45,34.49,34.45,34.47,285200.0,25.8836,25.9136,25.8836,25.8986,285200.0
2012-04-12 14:05:00,34.48,34.48,34.46,34.47,172100.0,25.9061,25.9061,25.8911,25.8986,172100.0
2012-04-12 14:10:00,34.48,34.54,34.47,34.51,348800.0,25.9061,25.9512,25.8986,25.9287,348800.0
2012-04-12 14:15:00,34.51,34.58,34.51,34.57,320500.0,25.9287,25.9813,25.9287,25.9737,320500.0
2012-04-12 14:20:00,34.58,34.65,34.57,34.64,324500.0,25.9813,26.0338,25.9737,26.0263,324500.0
2012-04-12 14:25:00,34.65,34.67,34.59,34.59,480800.0,26.0338,26.0489,25.9888,25.9888,480800.0
2012-04-12 14:30:00,34.6,34.62,34.54,34.56,368400.0,25.9963,26.0113,25.9512,25.9662,368400.0
2012-04-12 14:35:00,34.56,34.56,34.49,34.52,704000.0,25.9662,25.9662,25.9136,25.9362,704000.0
2012-04-12 14:40:00,34.52,34.55,34.51,34.52,526300.0,25.9362,25.9587,25.9287,25.9362,526300.0
2012-04-12 14:45:00,34.51,34.55,34.49,34.54,472600.0,25.9287,25.9587,25.9136,25.9512,472600.0
2012-04-12 14:50:00,34.55,34.64,34.53,34.62,354700.0,25.9587,26.0263,25.9437,26.0113,354700.0
2012-04-12 14:55:00,34.62,34.64,34.6,34.64,182700.0,26.0113,26.0263,25.9963,26.0263,182700.0
2012-04-12 15:00:00,34.64,34.66,34.63,34.64,329900.0,26.0263,26.0414,26.0188,26.0263,329900.0
2012-04-12 15:05:00,34.63,34.65,34.62,34.62,275600.0,26.0188,26.0338,26.0113,26.0113,275600.0
2012-04-12 15:10:00,34.62,34.65,34.59,34.6,590900.0,26.0113,26.0338,25.9888,25.9963,590900.0
2012-04-12 15:15:00,34.6,34.64,34.59,34.64,343000.0,25.9963,26.0263,25.9888,26.0263,343000.0
2012-04-12 15:20:00,34.64,34.65,34.58,34.59,431700.0,26.0263,26.0338,25.9813,25.9888,431700.0
2012-04-12 15:25:00,34.58,34.6,34.55,34.55,330000.0,25.9813,25.9963,25.9587,25.9587,330000.0
2012-04-12 15:30:00,34.56,34.6,34.55,34.6,367300.0,25.9662,25.9963,25.9587,25.9963,367300.0
2012-04-12 15:35:00,34.6,34.75,34.59,34.74,634900.0,25.9963,26.109,25.9888,26.1015,634900.0
2012-04-12 15:40:00,34.74,34.86,34.73,34.82,1180100.0,26.1015,26.1916,26.094,26.1616,1180100.0
2012-04-12 15:45:00,34.83,34.87,34.8,34.86,886400.0,26.1691,26.1991,26.1466,26.1916,886400.0
2012-04-12 15:50:00,34.86,34.86,34.74,34.76,1067300.0,26.1916,26.1916,26.1015,26.1165,1067300.0
2012-04-12 15:55:00,34.75,34.76,34.62,34.64,1877000.0,26.109,26.1165,26.0113,26.0263,1877000.0
2012-04-13 09:30:00,34.65,34.66,34.26,34.36,920100.0,26.0338,26.0414,25.7408,25.816,920100.0
2012-04-13 09:35:00,34.36,34.43,34.21,34.23,698900.0,25.816,25.8686,25.7033,25.7183,698900.0
2012-04-13 09:40:00,34.22,34.36,34.06,34.3,878600.0,25.7108,25.816,25.5906,25.7709,878600.0
2012-04-13 09:45:00,34.3,34.34,34.18,34.19,707900.0,25.7709,25.8009,25.6807,25.6882,707900.0
2012-04-13 09:50:00,34.2,34.3,34.12,34.21,716200.0,25.6957,25.7709,25.6356,25.7033,716200.0
2012-04-13 09:55:00,34.21,34.25,33.94,33.96,990200.0,25.7033,25.7333,25.5004,25.5154,990200.0
2012-04-13 10:00:00,33.96,34.03,33.88,33.97,1012100.0,25.5154,25.568,25.4553,25.5229,1012100.0
2012-04-13 10:05:00,33.97,33.98,33.9,33.94,620100.0,25.5229,25.5305,25.4703,25.5004,620100.0
2012-04-13 10:10:00,33.94,34.04,33.93,33.99,609300.0,25.5004,25.5755,25.4929,25.538,609300.0
2012-04-13 10:15:00,33.98,34.03,33.92,33.94,740400.0,25.5305,25.568,25.4854,25.5004,740400.0
2012-04-13 10:20:00,33.93,33.96,33.91,33.92,670600.0,25.4929,25.5154,25.4779,25.4854,670600.0
2012-04-13 10:25:00,33.92,33.95,33.87,33.88,896900.0,25.4854,25.5079,25.4478,25.4553,896900.0
2012-04-13 10:30:00,33.88,33.91,33.84,33.86,913800.0,25.4553,25.4779,25.4253,25.4403,913800.0
2012-04-13 10:35:00,33.85,33.95,33.8,33.93,518900.0,25.4328,25.5079,25.3952,25.4929,518900.0
2012-04-13 10:40:00,33.93,33.93,33.8,33.8,346100.0,25.4929,25.4929,25.3952,25.3952,346100.0
2012-04-13 10:45:00,33.8,33.81,33.62,33.68,795700.0,25.3952,25.4027,25.26,25.3051,795700.0
2012-04-13 10:50:00,33.67,33.79,33.63,33.78,434500.0,25.2975,25.3877,25.2675,25.3802,434500.0
2012-04-13 10:55:00,33.78,33.79,33.65,33.65,784000.0,25.3802,25.3877,25.2825,25.2825,784000.0
2012-04-13 11:00:00,33.64,33.66,33.57,33.58,794500.0,25.275,25.29,25.2224,25.2299,794500.0
2012-04-13 11:05:00,33.58,33.61,33.48,33.49,608900.0,25.2299,25.2525,25.1548,25.1623,608900.0
2012-04-13 11:10:00,33.5,33.57,33.39,33.54,672600.0,25.1698,25.2224,25.0872,25.1999,672600.0
2012-04-13 11:15:00,33.54,33.56,33.44,33.55,477200.0,25.1999,25.2149,25.1247,25.2074,477200.0
2012-04-13 11:20:00,33.56,33.63,33.54,33.63,518200.0,25.2149,25.2675,25.1999,25.2675,518200.0
2012-04-13 11:25:00,33.63,33.64,33.6,33.6,473900.0,25.2675,25.275,25.2449,25.2449,473900.0
2012-04-13 11:30:00,33.62,33.63,33.52,33.54,636000.0,25.26,25.2675,25.1848,25.1999,636000.0
2012-04-13 11:35:00,33.54,33.67,33.53,33.65,653700.0,25.1999,25.2975,25.1924,25.2825,653700.0
2012-04-13 11:40:00,33.65,33.7,33.61,33.69,375400.0,25.2825,25.3201,25.2525,25.3126,375400.0
2012-04-13 11:45:00,33.7,33.7,33.64,33.68,329100.0,25.3201,25.3201,25.275,25.3051,329100.0
2012-04-13 11:50:00,33.68,33.69,33.62,33.67,284000.0,25.3051,25.3126,25.26,25.2975,284000.0
2012-04-13 11:55:00,33.67,33.68,33.59,33.62,294600.0,25.2975,25.3051,25.2374,25.26,294600.0
2012-04-13 12:00:00,33.61,33.62,33.56,33.57,198600.0,25.2525,25.26,25.2149,25.2224,198600.0
2012-04-13 12:05:00,33.57,33.58,33.51,33.52,254900.0,25.2224,25.2299,25.1773,25.1848,254900.0
2012-04-13 12:10:00,33.52,33.53,33.46,33.47,277600.0,25.1848,25.1924,25.1398,25.1473,277600.0
2012-04-13 12:15:00,33.48,33.49,33.45,33.45,253600.0,25.1548,25.1623,25.1322,25.1322,253600.0
2012-04-13 12:20:00,33.46,33.46,33.33,33.37,634800.0,25.1398,25.1398,25.0421,25.0721,634800.0
2012-04-13 12:25:00,33.37,33.41,33.33,33.4,295800.0,25.0721,25.1022,25.0421,25.0947,295800.0
2012-04-13 12:30:00,33.4,33.5,33.39,33.5,303100.0,25.0947,25.1698,25.0872,25.1698,303100.0
2012-04-13 12:35:00,33.5,33.5,33.45,33.48,168300.0,25.1698,25.1698,25.1322,25.1548,168300.0
2012-04-13 12:40:00,33.49,33.59,33.48,33.59,238200.0,25.1623,25.2374,25.1548,25.2374,238200.0
2012-04-13 12:45:00,33.59,33.62,33.55,33.57,265200.0,25.2374,25.26,25.2074,25.2224,265200.0
2012-04-13 12:50:00,33.57,33.57,33.48,33.5,165600.0,25.2224,25.2224,25.1548,25.1698,165600.0
2012-04-13 12:55:00,33.5,33.53,33.45,33.49,205800.0,25.1698,25.1924,25.1322,25.1623,205800.0
2012-04-13 13:00:00,33.49,33.51,33.44,33.51,247300.0,25.1623,25.1773,25.1247,25.1773,247300.0
2012-04-13 13:05:00,33.51,33.57,33.5,33.55,120500.0,25.1773,25.2224,25.1698,25.2074,120500.0
2012-04-13 13:10:00,33.55,33.6,33.53,33.6,202200.0,25.2074,25.2449,25.1924,25.2449,202200.0
2012-04-13 13:15:00,33.59,33.61,33.53,33.54,235100.0,25.2374,25.2525,25.1924,25.1999,235100.0
2012-04-13 13:20:00,33.55,33.59,33.51,33.59,235800.0,25.2074,25.2374,25.1773,25.2374,235800.0
2012-04-13 13:25:00,33.59,33.62,33.5,33.53,399500.0,25.2374,25.26,25.1698,25.1924,399500.0
2012-04-13 13:30:00,33.53,33.58,33.5,33.58,143800.0,25.1924,25.2299,25.1698,25.2299,143800.0
2012-04-13 13:35:00,33.58,33.62,33.57,33.62,225800.0,25.2299,25.26,25.2224,25.26,225800.0
2012-04-13 13:40:00,33.62,33.63,33.51,33.52,154100.0,25.26,25.2675,25.1773,25.1848,154100.0
2012-04-13 13:45:00,33.53,33.53,33.48,33.51,282300.0,25.1924,25.1924,25.1548,25.1773,282300.0
2012-04-13 13:50:00,33.51,33.54,33.45,33.47,156400.0,25.1773,25.1999,25.1322,25.1473,156400.0
2012-04-13 13:55:00,33.46,33.47,33.38,33.41,237400.0,25.1398,25.1473,25.0797,25.1022,237400.0
2012-04-13 14:00:00,33.39,33.43,33.33,33.38,273300.0,25.0872,25.1172,25.0421,25.0797,273300.0
2012-04-13 14:05:00,33.38,33.43,33.35,33.39,217500.0,25.0797,25.1172,25.0571,25.0872,217500.0
2012-04-13 14:10:00,33.39,33.42,33.39,33.41,165700.0,25.0872,25.1097,25.0872,25.1022,165700.0
2012-04-13 14:15:00,33.41,33.42,33.38,33.41,222500.0,25.1022,25.1097,25.0797,25.1022,222500.0
2012-04-13 14:20:00,33.41,33.47,33.39,33.42,267600.0,25.1022,25.1473,25.0872,25.1097,267600.0
2012-04-13 14:25:00,33.42,33.46,33.37,33.4,218000.0,25.1097,25.1398,25.0721,25.0947,218000.0
2012-04-13 14:30:00,33.4,33.42,33.39,33.41,168700.0,25.0947,25.1097,25.0872,25.1022,168700.0
2012-04-13 14:35:00,33.41,33.43,33.38,33.39,154000.0,25.1022,25.1172,25.0797,25.0872,154000.0
2012-04-13 14:40:00,33.39,33.41,33.39,33.39,389700.0,25.0872,25.1022,25.0872,25.0872,389700.0
2012-04-13 14:45:00,33.4,33.56,33.39,33.52,457100.0,25.0947,25.2149,25.0872,25.1848,457100.0
2012-04-13 14:50:00,33.52,33.61,33.5,33.57,510700.0,25.1848,25.2525,25.1698,25.2224,510700.0
2012-04-13 14:55:00,33.57,33.57,33.47,33.48,337200.0,25.2224,25.2224,25.1473,25.1548,337200.0
2012-04-13 15:00:00,33.48,33.49,33.42,33.42,195000.0,25.1548,25.1623,25.1097,25.1097,195000.0
2012-04-13 15:05:00,33.42,33.51,33.4,33.5,294800.0,25.1097,25.1773,25.0947,25.1698,294800.0
2012-04-13 15:10:00,33.51,33.53,33.46,33.5,213000.0,25.1773,25.1924,25.1398,25.1698,213000.0
2012-04-13 15:15:00,33.49,33.49,33.42,33.42,261500.0,25.1623,25.1623,25.1097,25.1097,261500.0
2012-04-13 15:20:00,33.42,33.46,33.41,33.45,480600.0,25.1097,25.1398,25.1022,25.1322,480600.0
2012-04-13 15:25:00,33.44,33.45,33.3,33.3,647500.0,25.1247,25.1322,25.0195,25.0195,647500.0
2012-04-13 15:30:00,33.31,33.38,33.28,33.29,659700.0,25.0271,25.0797,25.0045,25.012,659700.0
2012-04-13 15:35:00,33.29,33.3,33.2,33.23,959900.0,25.012,25.0195,24.9444,24.9669,959900.0
2012-04-13 15:40:00,33.23,33.32,33.21,33.27,833900.0,24.9669,25.0346,24.9519,24.997,833900.0
2012-04-13 15:45:00,33.28,33.34,33.2,33.24,1077300.0,25.0045,25.0496,24.9444,24.9745,1077300.0
2012-04-13 15:50:00,33.25,33.29,33.16,33.25,1328900.0,24.982,25.012,24.9144,24.982,1328900.0
2012-04-13 15:55:00,33.25,33.4,33.24,33.4,2363500.0,24.982,25.0947,24.9745,25.0947,2363500.0
2012-04-16 09:30:00,34.17,34.7,34.15,34.41,3910100.0,25.6732,26.0714,25.6582,25.8535,3910100.0
2012-04-16 09:35:00,34.41,34.47,34.24,34.45,2850800.0,25.8535,25.8986,25.7258,25.8836,2850800.0
2012-04-16 09:40:00,34.47,34.54,34.18,34.23,2043100.0,25.8986,25.9512,25.6807,25.7183,2043100.0
2012-04-16 09:45:00,34.23,34.33,34.1,34.29,1680800.0,25.7183,25.7934,25.6206,25.7634,1680800.0
2012-04-16 09:50:00,34.29,34.43,34.25,34.36,1081300.0,25.7634,25.8686,25.7333,25.816,1081300.0
2012-04-16 09:55:00,34.36,34.37,34.26,34.31,812200.0,25.816,25.8235,25.7408,25.7784,812200.0
2012-04-16 10:00:00,34.31,34.32,34.02,34.12,1632400.0,25.7784,25.7859,25.5605,25.6356,1632400.0
2012-04-16 10:05:00,34.13,34.26,34.08,34.12,988400.0,25.6432,25.7408,25.6056,25.6356,988400.0
2012-04-16 10:10:00,34.11,34.14,33.99,34.05,2046600.0,25.6281,25.6507,25.538,25.583,2046600.0
2012-04-16 10:15:00,34.04,34.15,33.91,34.11,1817800.0,25.5755,25.6582,25.4779,25.6281,1817800.0
2012-04-16 10:20:00,34.11,34.11,33.91,34.02,1240500.0,25.6281,25.6281,25.4779,25.5605,1240500.0
2012-04-16 10:25:00,34.02,34.07,33.94,34.06,966800.0,25.5605,25.5981,25.5004,25.5906,966800.0
2012-04-16 10:30:00,34.06,34.28,34.05,34.25,1267800.0,25.5906,25.7559,25.583,25.7333,1267800.0
2012-04-16 10:35:00,34.26,34.27,34.1,34.18,796900.0,25.7408,25.7483,25.6206,25.6807,796900.0
2012-04-16 10:40:00,34.18,34.29,34.18,34.19,544600.0,25.6807,25.7634,25.6807,25.6882,544600.0
2012-04-16 10:45:00,34.19,34.37,34.18,34.31,873500.0,25.6882,25.8235,25.6807,25.7784,873500.0
2012-04-16 10:50:00,34.32,34.34,34.13,34.19,482300.0,25.7859,25.8009,25.6432,25.6882,482300.0
2012-04-16 10:55:00,34.19,34.24,34.08,34.1,367800.0,25.6882,25.7258,25.6056,25.6206,367800.0
2012-04-16 11:00:00,34.11,34.21,34.08,34.14,475700.0,25.6281,25.7033,25.6056,25.6507,475700.0
2012-04-16 11:05:00,34.15,34.21,34.06,34.2,405200.0,25.6582,25.7033,25.5906,25.6957,405200.0
2012-04-16 11:10:00,34.2,34.32,34.19,34.3,562900.0,25.6957,25.7859,25.6882,25.7709,562900.0
2012-04-16 11:15:00,34.3,34.33,34.16,34.21,604600.0,25.7709,25.7934,25.6657,25.7033,604600.0
2012-04-16 11:20:00,34.21,34.24,34.06,34.07,746300.0,25.7033,25.7258,25.5906,25.5981,746300.0
2012-04-16 11:25:00,34.07,34.09,33.92,33.94,779400.0,25.5981,25.6131,25.4854,25.5004,779400.0
2012-04-16 11:30:00,33.94,33.96,33.78,33.8,933100.0,25.5004,25.5154,25.3802,25.3952,933100.0
2012-04-16 11:35:00,33.79,33.91,33.76,33.84,933800.0,25.3877,25.4779,25.3652,25.4253,933800.0
2012-04-16 11:40:00,33.84,33.94,33.8,33.83,312400.0,25.4253,25.5004,25.3952,25.4178,312400.0
2012-04-16 11:45:00,33.84,33.94,33.8,33.92,424900.0,25.4253,25.5004,25.3952,25.4854,424900.0
2012-04-16 11:50:00,33.92,34.0,33.9,33.95,577100.0,25.4854,25.5455,25.4703,25.5079,577100.0
2012-04-16 11:55:00,33.95,34.14,33.94,34.08,595400.0,25.5079,25.6507,25.5004,25.6056,595400.0
2012-04-16 12:00:00,34.08,34.21,34.06,34.21,346700.0,25.6056,25.7033,25.5906,25.7033,346700.0
2012-04-16 12:05:00,34.2,34.23,34.08,34.12,370000.0,25.6957,25.7183,25.6056,25.6356,370000.0
2012-04-16 12:10:00,34.12,34.14,34.05,34.09,139400.0,25.6356,25.6507,25.583,25.6131,139400.0
2012-04-16 12:15:00,34.09,34.1,33.97,33.99,684700.0,25.6131,25.6206,25.5229,25.538,684700.0
2012-04-16 12:20:00,33.99,34.0,33.88,33.93,458300.0,25.538,25.5455,25.4553,25.4929,458300.0
2012-04-16 12:25:00,33.92,33.99,33.87,33.94,419600.0,25.4854,25.538,25.4478,25.5004,419600.0
2012-04-16 12:30:00,33.94,33.97,33.84,33.87,235200.0,25.5004,25.5229,25.4253,25.4478,235200.0
2012-04-16 12:35:00,33.87,33.94,33.85,33.94,645400.0,25.4478,25.5004,25.4328,25.5004,645400.0
2012-04-16 12:40:00,33.94,34.04,33.9,33.94,554300.0,25.5004,25.5755,25.4703,25.5004,554300.0
2012-04-16 12:45:00,33.94,34.08,33.93,34.06,277900.0,25.5004,25.6056,25.4929,25.5906,277900.0
2012-04-16 12:50:00,34.06,34.07,34.01,34.05,146600.0,25.5906,25.5981,25.553,25.583,146600.0
2012-04-16 12:55:00,34.05,34.2,34.02,34.18,444900.0,25.583,25.6957,25.5605,25.6807,444900.0
2012-04-16 13:00:00,34.17,34.19,34.08,34.11,390200.0,25.6732,25.6882,25.6056,25.6281,390200.0
2012-04-16 13:05:00,34.11,34.18,34.07,34.16,324000.0,25.6281,25.6807,25.5981,25.6657,324000.0
2012-04-16 13:10:00,34.17,34.2,34.15,34.16,239600.0,25.6732,25.6957,25.6582,25.6657,239600.0
2012-04-16 13:15:00,34.16,34.24,34.16,34.2,330300.0,25.6657,25.7258,25.6657,25.6957,330300.0
2012-04-16 13:20:00,34.2,34.29,34.19,34.22,474800.0,25.6957,25.7634,25.6882,25.7108,474800.0
2012-04-16 13:25:00,34.21,34.26,34.09,34.19,311300.0,25.7033,25.7408,25.6131,25.6882,311300.0
2012-04-16 13:30:00,34.18,34.22,34.12,34.21,259600.0,25.6807,25.7108,25.6356,25.7033,259600.0
2012-04-16 13:35:00,34.21,34.28,34.2,34.25,375300.0,25.7033,25.7559,25.6957,25.7333,375300.0
2012-04-16 13:40:00,34.25,34.39,34.23,34.39,571500.0,25.7333,25.8385,25.7183,25.8385,571500.0
2012-04-16 13:45:00,34.39,34.44,34.35,34.35,472900.0,25.8385,25.8761,25.8084,25.8084,472900.0
2012-04-16 13:50:00,34.35,34.4,34.29,34.3,795000.0,25.8084,25.846,25.7634,25.7709,795000.0
2012-04-16 13:55:00,34.3,34.47,34.3,34.41,551300.0,25.7709,25.8986,25.7709,25.8535,551300.0
2012-04-16 14:00:00,34.4,34.44,34.33,34.36,199500.0,25.846,25.8761,25.7934,25.816,199500.0
2012-04-16 14:05:00,34.36,34.39,34.32,34.34,418200.0,25.816,25.8385,25.7859,25.8009,418200.0
2012-04-16 14:10:00,34.34,34.4,34.33,34.39,299900.0,25.8009,25.846,25.7934,25.8385,299900.0
2012-04-16 14:15:00,34.39,34.39,34.34,34.37,237900.0,25.8385,25.8385,25.8009,25.8235,237900.0
2012-04-16 14:20:00,34.36,34.4,34.33,34.36,182100.0,25.816,25.846,25.7934,25.816,182100.0
2012-04-16 14:25:00,34.36,34.36,34.21,34.21,482000.0,25.816,25.816,25.7033,25.7033,482000.0
2012-04-16 14:30:00,34.21,34.27,34.19,34.26,541800.0,25.7033,25.7483,25.6882,25.7408,541800.0
2012-04-16 14:35:00,34.26,34.34,34.25,34.27,557000.0,25.7408,25.8009,25.7333,25.7483,557000.0
2012-04-16 14:40:00,34.26,34.29,34.19,34.2,173000.0,25.7408,25.7634,25.6882,25.6957,173000.0
2012-04-16 14:45:00,34.21,34.21,34.13,34.15,310300.0,25.7033,25.7033,25.6432,25.6582,310300.0
2012-04-16 14:50:00,34.14,34.2,34.13,34.15,301800.0,25.6507,25.6957,25.6432,25.6582,301800.0
2012-04-16 14:55:00,34.15,34.15,34.01,34.01,414200.0,25.6582,25.6582,25.553,25.553,414200.0
2012-04-16 15:00:00,34.01,34.05,33.95,33.97,463400.0,25.553,25.583,25.5079,25.5229,463400.0
2012-04-16 15:05:00,33.98,34.03,33.95,33.99,278800.0,25.5305,25.568,25.5079,25.538,278800.0
2012-04-16 15:10:00,33.99,34.06,33.98,34.03,245100.0,25.538,25.5906,25.5305,25.568,245100.0
2012-04-16 15:15:00,34.03,34.05,34.0,34.05,164200.0,25.568,25.583,25.5455,25.583,164200.0
2012-04-16 15:20:00,34.05,34.05,33.96,33.98,311400.0,25.583,25.583,25.5154,25.5305,311400.0
2012-04-16 15:25:00,33.98,34.03,33.92,34.01,457600.0,25.5305,25.568,25.4854,25.553,457600.0
2012-04-16 15:30:00,34.02,34.02,33.96,33.97,527900.0,25.5605,25.5605,25.5154,25.5229,527900.0
2012-04-16 15:35:00,33.97,34.08,33.96,34.04,455800.0,25.5229,25.6056,25.5154,25.5755,455800.0
2012-04-16 15:40:00,34.04,34.16,34.02,34.15,521800.0,25.5755,25.6657,25.5605,25.6582,521800.0
2012-04-16 15:45:00,34.15,34.15,34.08,34.08,640200.0,25.6582,25.6582,25.6056,25.6056,640200.0
2012-04-16 15:50:00,34.08,34.12,34.03,34.06,822000.0,25.6056,25.6356,25.568,25.5906,822000.0
2012-04-16 15:55:00,34.06,34.12,34.0,34.0,1371000.0,25.5906,25.6356,25.5455,25.5455,1371000.0
2012-04-17 09:30:00,34.82,34.84,34.69,34.75,1588600.0,26.1616,26.1766,26.0639,26.109,1588600.0
2012-04-17 09:35:00,34.75,34.78,34.63,34.66,852000.0,26.109,26.1315,26.0188,26.0414,852000.0
2012-04-17 09:40:00,34.66,34.66,34.44,34.53,1017600.0,26.0414,26.0414,25.8761,25.9437,1017600.0
2012-04-17 09:45:00,34.53,34.58,34.45,34.52,842100.0,25.9437,25.9813,25.8836,25.9362,842100.0
2012-04-17 09:50:00,34.52,34.57,34.43,34.53,1156200.0,25.9362,25.9737,25.8686,25.9437,1156200.0
2012-04-17 09:55:00,34.52,34.6,34.48,34.6,601700.0,25.9362,25.9963,25.9061,25.9963,601700.0
2012-04-17 10:00:00,34.6,34.64,34.48,34.52,1044100.0,25.9963,26.0263,25.9061,25.9362,1044100.0
2012-04-17 10:05:00,34.53,34.68,34.52,34.67,725100.0,25.9437,26.0564,25.9362,26.0489,725100.0
2012-04-17 10:10:00,34.66,34.89,34.65,34.89,1695700.0,26.0414,26.2142,26.0338,26.2142,1695700.0
2012-04-17 10:15:00,34.88,34.89,34.82,34.86,837200.0,26.2067,26.2142,26.1616,26.1916,837200.0
2012-04-17 10:20:00,34.87,34.89,34.78,34.88,467400.0,26.1991,26.2142,26.1315,26.2067,467400.0
2012-04-17 10:25:00,34.88,34.88,34.82,34.86,362300.0,26.2067,26.2067,26.1616,26.1916,362300.0
2012-04-17 10:30:00,34.86,34.92,34.82,34.84,679700.0,26.1916,26.2367,26.1616,26.1766,679700.0
2012-04-17 10:35:00,34.84,34.84,34.71,34.72,765900.0,26.1766,26.1766,26.0789,26.0864,765900.0
2012-04-17 10:40:00,34.72,34.81,34.65,34.72,960200.0,26.0864,26.1541,26.0338,26.0864,960200.0
2012-04-17 10:45:00,34.71,34.76,34.67,34.67,548200.0,26.0789,26.1165,26.0489,26.0489,548200.0
2012-04-17 10:50:00,34.68,34.7,34.62,34.65,599200.0,26.0564,26.0714,26.0113,26.0338,599200.0
2012-04-17 10:55:00,34.65,34.72,34.63,34.68,468000.0,26.0338,26.0864,26.0188,26.0564,468000.0
2012-04-17 11:00:00,34.69,34.79,34.64,34.73,788200.0,26.0639,26.139,26.0263,26.094,788200.0
2012-04-17 11:05:00,34.73,34.75,34.68,34.7,451900.0,26.094,26.109,26.0564,26.0714,451900.0
2012-04-17 11:10:00,34.7,34.72,34.66,34.72,357200.0,26.0714,26.0864,26.0414,26.0864,357200.0
2012-04-17 11:15:00,34.72,34.84,34.71,34.84,543800.0,26.0864,26.1766,26.0789,26.1766,543800.0
2012-04-17 11:20:00,34.84,34.92,34.82,34.88,879900.0,26.1766,26.2367,26.1616,26.2067,879900.0
2012-04-17 11:25:00,34.88,34.88,34.78,34.8,304500.0,26.2067,26.2067,26.1315,26.1466,304500.0
2012-04-17 11:30:00,34.8,34.83,34.75,34.8,270500.0,26.1466,26.1691,26.109,26.1466,270500.0
2012-04-17 11:35:00,34.79,34.85,34.79,34.8,197800.0,26.139,26.1841,26.139,26.1466,197800.0
2012-04-17 11:40:00,34.8,34.82,34.75,34.75,235200.0,26.1466,26.1616,26.109,26.109,235200.0
2012-04-17 11:45:00,34.75,34.87,34.75,34.84,459500.0,26.109,26.1991,26.109,26.1766,459500.0
2012-04-17 11:50:00,34.84,34.88,34.8,34.85,251800.0,26.1766,26.2067,26.1466,26.1841,251800.0
2012-04-17 11:55:00,34.85,34.92,34.85,34.91,361300.0,26.1841,26.2367,26.1841,26.2292,361300.0
2012-04-17 12:00:00,34.91,34.97,34.89,34.95,539600.0,26.2292,26.2743,26.2142,26.2593,539600.0
2012-04-17 12:05:00,34.95,34.97,34.88,34.97,704400.0,26.2593,26.2743,26.2067,26.2743,704400.0
2012-04-17 12:10:00,34.97,34.97,34.9,34.96,751700.0,26.2743,26.2743,26.2217,26.2668,751700.0
2012-04-17 12:15:00,34.96,35.13,34.95,35.13,1442100.0,26.2668,26.3945,26.2593,26.3945,1442100.0
2012-04-17 12:20:00,35.13,35.38,35.12,35.37,2040000.0,26.3945,26.5823,26.387,26.5748,2040000.0
2012-04-17 12:25:00,35.37,35.38,35.24,35.27,676100.0,26.5748,26.5823,26.4771,26.4997,676100.0
2012-04-17 12:30:00,35.25,35.3,35.24,35.27,644000.0,26.4847,26.5222,26.4771,26.4997,644000.0
2012-04-17 12:35:00,35.27,35.3,35.21,35.23,384700.0,26.4997,26.5222,26.4546,26.4696,384700.0
2012-04-17 12:40:00,35.23,35.23,35.16,35.18,453600.0,26.4696,26.4696,26.417,26.4321,453600.0
2012-04-17 12:45:00,35.18,35.24,35.18,35.23,266300.0,26.4321,26.4771,26.4321,26.4696,266300.0
2012-04-17 12:50:00,35.23,35.23,35.17,35.19,247600.0,26.4696,26.4696,26.4245,26.4396,247600.0
2012-04-17 12:55:00,35.2,35.28,35.18,35.22,431200.0,26.4471,26.5072,26.4321,26.4621,431200.0
2012-04-17 13:00:00,35.23,35.23,35.15,35.2,264400.0,26.4696,26.4696,26.4095,26.4471,264400.0
2012-04-17 13:05:00,35.2,35.2,35.16,35.18,147100.0,26.4471,26.4471,26.417,26.4321,147100.0
2012-04-17 13:10:00,35.18,35.19,35.16,35.16,181900.0,26.4321,26.4396,26.417,26.417,181900.0
2012-04-17 13:15:00,35.16,35.21,35.16,35.21,158000.0,26.417,26.4546,26.417,26.4546,158000.0
2012-04-17 13:20:00,35.21,35.22,35.16,35.16,230100.0,26.4546,26.4621,26.417,26.417,230100.0
2012-04-17 13:25:00,35.16,35.19,35.13,35.18,402900.0,26.417,26.4396,26.3945,26.4321,402900.0
2012-04-17 13:30:00,35.18,35.19,35.15,35.19,318900.0,26.4321,26.4396,26.4095,26.4396,318900.0
2012-04-17 13:35:00,35.19,35.25,35.18,35.25,266800.0,26.4396,26.4847,26.4321,26.4847,266800.0
2012-04-17 13:40:00,35.25,35.3,35.24,35.27,453700.0,26.4847,26.5222,26.4771,26.4997,453700.0
2012-04-17 13:45:00,35.27,35.29,35.25,35.28,556200.0,26.4997,26.5147,26.4847,26.5072,556200.0
2012-04-17 13:50:00,35.29,35.3,35.26,35.28,236100.0,26.5147,26.5222,26.4922,26.5072,236100.0
2012-04-17 13:55:00,35.29,35.33,35.26,35.33,399700.0,26.5147,26.5448,26.4922,26.5448,399700.0
2012-04-17 14:00:00,35.32,35.39,35.32,35.33,676900.0,26.5372,26.5898,26.5372,26.5448,676900.0
2012-04-17 14:05:00,35.32,35.37,35.31,35.36,279200.0,26.5372,26.5748,26.5297,26.5673,279200.0
2012-04-17 14:10:00,35.36,35.4,35.35,35.35,491800.0,26.5673,26.5974,26.5598,26.5598,491800.0
2012-04-17 14:15:00,35.36,35.38,35.31,35.32,514300.0,26.5673,26.5823,26.5297,26.5372,514300.0
2012-04-17 14:20:00,35.34,35.36,35.32,35.33,352700.0,26.5523,26.5673,26.5372,26.5448,352700.0
2012-04-17 14:25:00,35.33,35.34,35.29,35.29,413500.0,26.5448,26.5523,26.5147,26.5147,413500.0
2012-04-17 14:30:00,35.29,35.35,35.29,35.35,372100.0,26.5147,26.5598,26.5147,26.5598,372100.0
2012-04-17 14:35:00,35.34,35.34,35.29,35.33,289600.0,26.5523,26.5523,26.5147,26.5448,289600.0
2012-04-17 14:40:00,35.32,35.33,35.26,35.26,406300.0,26.5372,26.5448,26.4922,26.4922,406300.0
2012-04-17 14:45:00,35.27,35.31,35.17,35.17,651800.0,26.4997,26.5297,26.4245,26.4245,651800.0
2012-04-17 14:50:00,35.18,35.19,35.08,35.11,516600.0,26.4321,26.4396,26.3569,26.3795,516600.0
2012-04-17 14:55:00,35.1,35.15,35.09,35.14,353700.0,26.372,26.4095,26.3644,26.402,353700.0
2012-04-17 15:00:00,35.15,35.18,35.11,35.15,341900.0,26.4095,26.4321,26.3795,26.4095,341900.0
2012-04-17 15:05:00,35.16,35.17,35.1,35.16,294300.0,26.417,26.4245,26.372,26.417,294300.0
2012-04-17 15:10:00,35.15,35.17,35.11,35.11,220200.0,26.4095,26.4245,26.3795,26.3795,220200.0
2012-04-17 15:15:00,35.11,35.15,35.09,35.13,337600.0,26.3795,26.4095,26.3644,26.3945,337600.0
2012-04-17 15:20:00,35.13,35.24,35.13,35.23,425500.0,26.3945,26.4771,26.3945,26.4696,425500.0
2012-04-17 15:25:00,35.24,35.27,35.21,35.23,699200.0,26.4771,26.4997,26.4546,26.4696,699200.0
2012-04-17 15:30:00,35.23,35.23,35.08,35.11,885000.0,26.4696,26.4696,26.3569,26.3795,885000.0
2012-04-17 15:35:00,35.1,35.14,35.07,35.11,497500.0,26.372,26.402,26.3494,26.3795,497500.0
2012-04-17 15:40:00,35.1,35.13,35.05,35.09,560200.0,26.372,26.3945,26.3344,26.3644,560200.0
2012-04-17 15:45:00,35.1,35.13,35.07,35.07,727100.0,26.372,26.3945,26.3494,26.3494,727100.0
2012-04-17 15:50:00,35.08,35.17,35.07,35.12,763100.0,26.3569,26.4245,26.3494,26.387,763100.0
2012-04-17 15:55:00,35.12,35.14,35.05,35.05,1805400.0,26.387,26.402,26.3344,26.3344,1805400.0
2012-04-18 09:30:00,34.89,35.13,34.89,34.99,1518600.0,26.2142,26.3945,26.2142,26.2893,1518600.0
2012-04-18 09:35:00,34.99,35.15,34.9,35.13,964500.0,26.2893,26.4095,26.2217,26.3945,964500.0
2012-04-18 09:40:00,35.13,35.25,35.1,35.21,1030600.0,26.3945,26.4847,26.372,26.4546,1030600.0
2012-04-18 09:45:00,35.21,35.23,35.03,35.16,1007500.0,26.4546,26.4696,26.3194,26.417,1007500.0
2012-04-18 09:50:00,35.16,35.24,35.11,35.24,674000.0,26.417,26.4771,26.3795,26.4771,674000.0
2012-04-18 09:55:00,35.23,35.45,35.23,35.42,1152200.0,26.4696,26.6349,26.4696,26.6124,1152200.0
2012-04-18 10:00:00,35.41,35.48,35.33,35.47,979900.0,26.6049,26.6575,26.5448,26.6499,979900.0
2012-04-18 10:05:00,35.47,35.64,35.42,35.62,1498200.0,26.6499,26.7777,26.6124,26.7626,1498200.0
2012-04-18 10:10:00,35.62,35.67,35.49,35.59,1384300.0,26.7626,26.8002,26.665,26.7401,1384300.0
2012-04-18 10:15:00,35.59,35.89,35.54,35.89,1892200.0,26.7401,26.9655,26.7025,26.9655,1892200.0
2012-04-18 10:20:00,35.88,35.93,35.79,35.8,2043300.0,26.958,26.9956,26.8904,26.8979,2043300.0
2012-04-18 10:25:00,35.8,35.85,35.69,35.71,1105300.0,26.8979,26.9355,26.8152,26.8303,1105300.0
2012-04-18 10:30:00,35.71,35.9,35.71,35.88,1151400.0,26.8303,26.973,26.8303,26.958,1151400.0
2012-04-18 10:35:00,35.88,35.99,35.87,35.9,1477800.0,26.958,27.0406,26.9505,26.973,1477800.0
2012-04-18 10:40:00,35.91,35.93,35.78,35.8,765200.0,26.9805,26.9956,26.8829,26.8979,765200.0
2012-04-18 10:45:00,35.81,35.87,35.81,35.83,512700.0,26.9054,26.9505,26.9054,26.9204,512700.0
2012-04-18 10:50:00,35.83,35.87,35.75,35.76,416100.0,26.9204,26.9505,26.8603,26.8678,416100.0
2012-04-18 10:55:00,35.75,35.8,35.71,35.72,441700.0,26.8603,26.8979,26.8303,26.8378,441700.0
2012-04-18 11:00:00,35.71,35.75,35.62,35.65,549000.0,26.8303,26.8603,26.7626,26.7852,549000.0
2012-04-18 11:05:00,35.64,35.65,35.49,35.64,869400.0,26.7777,26.7852,26.665,26.7777,869400.0
2012-04-18 11:10:00,35.64,35.64,35.47,35.48,373900.0,26.7777,26.7777,26.6499,26.6575,373900.0
2012-04-18 11:15:00,35.47,35.58,35.45,35.5,710800.0,26.6499,26.7326,26.6349,26.6725,710800.0
2012-04-18 11:20:00,35.51,35.51,35.44,35.47,435800.0,26.68,26.68,26.6274,26.6499,435800.0
2012-04-18 11:25:00,35.47,35.49,35.38,35.48,542500.0,26.6499,26.665,26.5823,26.6575,542500.0
2012-04-18 11:30:00,35.48,35.5,35.38,35.41,481500.0,26.6575,26.6725,26.5823,26.6049,481500.0
2012-04-18 11:35:00,35.4,35.44,35.34,35.43,542300.0,26.5974,26.6274,26.5523,26.6199,542300.0
2012-04-18 11:40:00,35.43,35.45,35.35,35.42,252400.0,26.6199,26.6349,26.5598,26.6124,252400.0
2012-04-18 11:45:00,35.42,35.5,35.39,35.49,365800.0,26.6124,26.6725,26.5898,26.665,365800.0
2012-04-18 11:50:00,35.49,35.5,35.45,35.5,186500.0,26.665,26.6725,26.6349,26.6725,186500.0
2012-04-18 11:55:00,35.5,35.54,35.46,35.47,442800.0,26.6725,26.7025,26.6424,26.6499,442800.0
2012-04-18 12:00:00,35.47,35.48,35.42,35.47,193500.0,26.6499,26.6575,26.6124,26.6499,193500.0
2012-04-18 12:05:00,35.47,35.49,35.43,35.46,304900.0,26.6499,26.665,26.6199,26.6424,304900.0
2012-04-18 12:10:00,35.46,35.48,35.36,35.46,264100.0,26.6424,26.6575,26.5673,26.6424,264100.0
2012-04-18 12:15:00,35.47,35.47,35.42,35.44,119900.0,26.6499,26.6499,26.6124,26.6274,119900.0
2012-04-18 12:20:00,35.44,35.49,35.42,35.46,159900.0,26.6274,26.665,26.6124,26.6424,159900.0
2012-04-18 12:25:00,35.46,35.47,35.38,35.4,213800.0,26.6424,26.6499,26.5823,26.5974,213800.0
2012-04-18 12:30:00,35.4,35.41,35.36,35.36,247300.0,26.5974,26.6049,26.5673,26.5673,247300.0
2012-04-18 12:35:00,35.36,35.4,35.35,35.36,344700.0,26.5673,26.5974,26.5598,26.5673,344700.0
2012-04-18 12:40:00,35.35,35.39,35.3,35.39,436200.0,26.5598,26.5898,26.5222,26.5898,436200.0
2012-04-18 12:45:00,35.39,35.4,35.28,35.3,273500.0,26.5898,26.5974,26.5072,26.5222,273500.0
2012-04-18 12:50:00,35.29,35.33,35.28,35.32,152900.0,26.5147,26.5448,26.5072,26.5372,152900.0
2012-04-18 12:55:00,35.31,35.35,35.3,35.32,116200.0,26.5297,26.5598,26.5222,26.5372,116200.0
2012-04-18 13:00:00,35.33,35.38,35.31,35.38,85800.0,26.5448,26.5823,26.5297,26.5823,85800.0
2012-04-18 13:05:00,35.38,35.41,35.37,35.41,202900.0,26.5823,26.6049,26.5748,26.6049,202900.0
2012-04-18 13:10:00,35.41,35.41,35.35,35.35,151400.0,26.6049,26.6049,26.5598,26.5598,151400.0
2012-04-18 13:15:00,35.35,35.36,35.26,35.3,713600.0,26.5598,26.5673,26.4922,26.5222,713600.0
2012-04-18 13:20:00,35.29,35.29,35.25,35.26,306700.0,26.5147,26.5147,26.4847,26.4922,306700.0
2012-04-18 13:25:00,35.27,35.27,35.24,35.25,369500.0,26.4997,26.4997,26.4771,26.4847,369500.0
2012-04-18 13:30:00,35.25,35.28,35.18,35.2,381700.0,26.4847,26.5072,26.4321,26.4471,381700.0
2012-04-18 13:35:00,35.2,35.2,35.1,35.11,251800.0,26.4471,26.4471,26.372,26.3795,251800.0
2012-04-18 13:40:00,35.11,35.15,35.09,35.14,349900.0,26.3795,26.4095,26.3644,26.402,349900.0
2012-04-18 13:45:00,35.15,35.17,35.09,35.17,209600.0,26.4095,26.4245,26.3644,26.4245,209600.0
2012-04-18 13:50:00,35.17,35.2,35.14,35.15,181400.0,26.4245,26.4471,26.402,26.4095,181400.0
2012-04-18 13:55:00,35.16,35.17,35.07,35.12,291700.0,26.417,26.4245,26.3494,26.387,291700.0
2012-04-18 14:00:00,35.12,35.18,35.08,35.16,226100.0,26.387,26.4321,26.3569,26.417,226100.0
2012-04-18 14:05:00,35.17,35.21,35.15,35.17,138700.0,26.4245,26.4546,26.4095,26.4245,138700.0
2012-04-18 14:10:00,35.18,35.18,35.13,35.16,201800.0,26.4321,26.4321,26.3945,26.417,201800.0
2012-04-18 14:15:00,35.15,35.18,35.11,35.18,299800.0,26.4095,26.4321,26.3795,26.4321,299800.0
2012-04-18 14:20:00,35.17,35.34,35.17,35.3,610500.0,26.4245,26.5523,26.4245,26.5222,610500.0
2012-04-18 14:25:00,35.3,35.31,35.2,35.23,414900.0,26.5222,26.5297,26.4471,26.4696,414900.0
2012-04-18 14:30:00,35.24,35.28,35.23,35.26,229200.0,26.4771,26.5072,26.4696,26.4922,229200.0
2012-04-18 14:35:00,35.26,35.29,35.21,35.24,268300.0,26.4922,26.5147,26.4546,26.4771,268300.0
2012-04-18 14:40:00,35.23,35.25,35.2,35.22,76600.0,26.4696,26.4847,26.4471,26.4621,76600.0
2012-04-18 14:45:00,35.23,35.25,35.22,35.24,105100.0,26.4696,26.4847,26.4621,26.4771,105100.0
2012-04-18 14:50:00,35.24,35.3,35.23,35.26,187400.0,26.4771,26.5222,26.4696,26.4922,187400.0
2012-04-18 14:55:00,35.25,35.27,35.25,35.26,78700.0,26.4847,26.4997,26.4847,26.4922,78700.0
2012-04-18 15:00:00,35.26,35.39,35.25,35.38,389500.0,26.4922,26.5898,26.4847,26.5823,389500.0
2012-04-18 15:05:00,35.38,35.38,35.29,35.29,219800.0,26.5823,26.5823,26.5147,26.5147,219800.0
2012-04-18 15:10:00,35.29,35.33,35.24,35.26,228500.0,26.5147,26.5448,26.4771,26.4922,228500.0
2012-04-18 15:15:00,35.26,35.27,35.17,35.19,258500.0,26.4922,26.4997,26.4245,26.4396,258500.0
2012-04-18 15:20:00,35.19,35.25,35.18,35.23,215800.0,26.4396,26.4847,26.4321,26.4696,215800.0
2012-04-18 15:25:00,35.24,35.25,35.13,35.16,256400.0,26.4771,26.4847,26.3945,26.417,256400.0
2012-04-18 15:30:00,35.15,35.19,35.13,35.16,226000.0,26.4095,26.4396,26.3945,26.417,226000.0
2012-04-18 15:35:00,35.16,35.18,35.11,35.14,286500.0,26.417,26.4321,26.3795,26.402,286500.0
2012-04-18 15:40:00,35.15,35.15,35.1,35.15,280200.0,26.4095,26.4095,26.372,26.4095,280200.0
2012-04-18 15:45:00,35.16,35.16,35.1,35.12,483700.0,26.417,26.417,26.372,26.387,483700.0
2012-04-18 15:50:00,35.12,35.14,35.08,35.09,532300.0,26.387,26.402,26.3569,26.3644,532300.0
2012-04-18 15:55:00,35.09,35.12,35.06,35.07,963000.0,26.3644,26.387,26.3419,26.3494,963000.0
2012-04-19 09:30:00,35.44,35.5,35.27,35.37,1416800.0,26.6274,26.6725,26.4997,26.5748,1416800.0
2012-04-19 09:35:00,35.37,35.5,35.23,35.24,884300.0,26.5748,26.6725,26.4696,26.4771,884300.0
2012-04-19 09:40:00,35.24,35.28,35.03,35.11,1803400.0,26.4771,26.5072,26.3194,26.3795,1803400.0
2012-04-19 09:45:00,35.11,35.25,35.08,35.12,805700.0,26.3795,26.4847,26.3569,26.387,805700.0
2012-04-19 09:50:00,35.13,35.17,35.04,35.09,343100.0,26.3945,26.4245,26.3269,26.3644,343100.0
2012-04-19 09:55:00,35.1,35.12,35.01,35.07,752700.0,26.372,26.387,26.3043,26.3494,752700.0
2012-04-19 10:00:00,35.08,35.08,34.47,34.54,2192500.0,26.3569,26.3569,25.8986,25.9512,2192500.0
2012-04-19 10:05:00,34.53,34.74,34.51,34.58,1135600.0,25.9437,26.1015,25.9287,25.9813,1135600.0
2012-04-19 10:10:00,34.58,34.68,34.54,34.66,869000.0,25.9813,26.0564,25.9512,26.0414,869000.0
2012-04-19 10:15:00,34.66,34.86,34.64,34.82,698000.0,26.0414,26.1916,26.0263,26.1616,698000.0
2012-04-19 10:20:00,34.83,35.0,34.78,34.99,783600.0,26.1691,26.2968,26.1315,26.2893,783600.0
2012-04-19 10:25:00,34.99,35.08,34.93,34.96,922300.0,26.2893,26.3569,26.2442,26.2668,922300.0
2012-04-19 10:30:00,34.95,35.03,34.86,35.0,835000.0,26.2593,26.3194,26.1916,26.2968,835000.0
2012-04-19 10:35:00,35.01,35.06,34.95,34.95,534400.0,26.3043,26.3419,26.2593,26.2593,534400.0
2012-04-19 10:40:00,34.96,35.17,34.94,35.1,672500.0,26.2668,26.4245,26.2517,26.372,672500.0
2012-04-19 10:45:00,35.1,35.1,35.0,35.05,453700.0,26.372,26.372,26.2968,26.3344,453700.0
2012-04-19 10:50:00,35.05,35.19,35.04,35.19,397200.0,26.3344,26.4396,26.3269,26.4396,397200.0
2012-04-19 10:55:00,35.19,35.25,35.14,35.22,701200.0,26.4396,26.4847,26.402,26.4621,701200.0
2012-04-19 11:00:00,35.22,35.23,35.16,35.22,378700.0,26.4621,26.4696,26.417,26.4621,378700.0
2012-04-19 11:05:00,35.22,35.29,35.19,35.19,436700.0,26.4621,26.5147,26.4396,26.4396,436700.0
2012-04-19 11:10:00,35.19,35.22,35.13,35.21,665300.0,26.4396,26.4621,26.3945,26.4546,665300.0
2012-04-19 11:15:00,35.22,35.28,35.19,35.19,330800.0,26.4621,26.5072,26.4396,26.4396,330800.0
2012-04-19 11:20:00,35.2,35.26,35.15,35.18,629200.0,26.4471,26.4922,26.4095,26.4321,629200.0
2012-04-19 11:25:00,35.18,35.2,35.11,35.13,548100.0,26.4321,26.4471,26.3795,26.3945,548100.0
2012-04-19 11:30:00,35.13,35.15,35.05,35.11,670600.0,26.3945,26.4095,26.3344,26.3795,670600.0
2012-04-19 11:35:00,35.11,35.17,35.07,35.13,269100.0,26.3795,26.4245,26.3494,26.3945,269100.0
2012-04-19 11:40:00,35.13,35.2,35.13,35.19,259300.0,26.3945,26.4471,26.3945,26.4396,259300.0
2012-04-19 11:45:00,35.2,35.24,35.13,35.22,215200.0,26.4471,26.4771,26.3945,26.4621,215200.0
2012-04-19 11:50:00,35.22,35.23,35.12,35.19,339100.0,26.4621,26.4696,26.387,26.4396,339100.0
2012-04-19 11:55:00,35.2,35.24,35.12,35.12,237400.0,26.4471,26.4771,26.387,26.387,237400.0
2012-04-19 12:00:00,35.11,35.12,34.93,34.94,336400.0,26.3795,26.387,26.2442,26.2517,336400.0
2012-04-19 12:05:00,34.94,34.95,34.89,34.9,464800.0,26.2517,26.2593,26.2142,26.2217,464800.0
2012-04-19 12:10:00,34.9,35.03,34.88,35.01,439800.0,26.2217,26.3194,26.2067,26.3043,439800.0
2012-04-19 12:15:00,35.01,35.1,34.95,35.01,462300.0,26.3043,26.372,26.2593,26.3043,462300.0
2012-04-19 12:20:00,35.02,35.09,34.97,34.97,302600.0,26.3118,26.3644,26.2743,26.2743,302600.0
2012-04-19 12:25:00,34.97,35.09,34.97,35.05,287500.0,26.2743,26.3644,26.2743,26.3344,287500.0
2012-04-19 12:30:00,35.05,35.09,34.99,35.09,321900.0,26.3344,26.3644,26.2893,26.3644,321900.0
2012-04-19 12:35:00,35.09,35.14,35.08,35.1,217200.0,26.3644,26.402,26.3569,26.372,217200.0
2012-04-19 12:40:00,35.1,35.12,35.08,35.12,207600.0,26.372,26.387,26.3569,26.387,207600.0
2012-04-19 12:45:00,35.13,35.16,35.1,35.15,275100.0,26.3945,26.417,26.372,26.4095,275100.0
2012-04-19 12:50:00,35.15,35.21,35.15,35.18,276700.0,26.4095,26.4546,26.4095,26.4321,276700.0
2012-04-19 12:55:00,35.18,35.18,35.13,35.14,164400.0,26.4321,26.4321,26.3945,26.402,164400.0
2012-04-19 13:00:00,35.13,35.24,35.12,35.2,223900.0,26.3945,26.4771,26.387,26.4471,223900.0
2012-04-19 13:05:00,35.21,35.26,35.2,35.24,203700.0,26.4546,26.4922,26.4471,26.4771,203700.0
2012-04-19 13:10:00,35.25,35.25,35.11,35.11,459800.0,26.4847,26.4847,26.3795,26.3795,459800.0
2012-04-19 13:15:00,35.11,35.17,35.08,35.1,164200.0,26.3795,26.4245,26.3569,26.372,164200.0
2012-04-19 13:20:00,35.1,35.11,34.96,34.98,344300.0,26.372,26.3795,26.2668,26.2818,344300.0
2012-04-19 13:25:00,34.97,35.04,34.95,35.03,111100.0,26.2743,26.3269,26.2593,26.3194,111100.0
2012-04-19 13:30:00,35.02,35.11,35.0,35.1,164600.0,26.3118,26.3795,26.2968,26.372,164600.0
2012-04-19 13:35:00,35.1,35.1,34.98,35.0,252500.0,26.372,26.372,26.2818,26.2968,252500.0
2012-04-19 13:40:00,35.01,35.03,34.96,34.98,231400.0,26.3043,26.3194,26.2668,26.2818,231400.0
2012-04-19 13:45:00,34.98,35.02,34.96,35.01,147800.0,26.2818,26.3118,26.2668,26.3043,147800.0
2012-04-19 13:50:00,35.02,35.03,34.97,34.98,155300.0,26.3118,26.3194,26.2743,26.2818,155300.0
2012-04-19 13:55:00,34.98,35.02,34.9,34.94,358900.0,26.2818,26.3118,26.2217,26.2517,358900.0
2012-04-19 14:00:00,34.93,34.97,34.9,34.94,208200.0,26.2442,26.2743,26.2217,26.2517,208200.0
2012-04-19 14:05:00,34.93,34.94,34.89,34.9,199100.0,26.2442,26.2517,26.2142,26.2217,199100.0
2012-04-19 14:10:00,34.9,34.93,34.87,34.91,149300.0,26.2217,26.2442,26.1991,26.2292,149300.0
2012-04-19 14:15:00,34.91,34.92,34.81,34.86,273500.0,26.2292,26.2367,26.1541,26.1916,273500.0
2012-04-19 14:20:00,34.86,34.88,34.81,34.86,248000.0,26.1916,26.2067,26.1541,26.1916,248000.0
2012-04-19 14:25:00,34.86,34.88,34.71,34.72,363900.0,26.1916,26.2067,26.0789,26.0864,363900.0
2012-04-19 14:30:00,34.71,34.72,34.6,34.64,1203100.0,26.0789,26.0864,25.9963,26.0263,1203100.0
2012-04-19 14:35:00,34.65,34.65,34.46,34.57,1037400.0,26.0338,26.0338,25.8911,25.9737,1037400.0
2012-04-19 14:40:00,34.57,34.67,34.54,34.65,393500.0,25.9737,26.0489,25.9512,26.0338,393500.0
2012-04-19 14:45:00,34.65,34.76,34.59,34.76,349500.0,26.0338,26.1165,25.9888,26.1165,349500.0
2012-04-19 14:50:00,34.76,34.83,34.69,34.82,317700.0,26.1165,26.1691,26.0639,26.1616,317700.0
2012-04-19 14:55:00,34.82,34.84,34.76,34.79,287700.0,26.1616,26.1766,26.1165,26.139,287700.0
2012-04-19 15:00:00,34.79,34.8,34.74,34.76,264200.0,26.139,26.1466,26.1015,26.1165,264200.0
2012-04-19 15:05:00,34.75,34.77,34.7,34.74,286400.0,26.109,26.124,26.0714,26.1015,286400.0
2012-04-19 15:10:00,34.74,34.79,34.68,34.74,249800.0,26.1015,26.139,26.0564,26.1015,249800.0
2012-04-19 15:15:00,34.74,34.76,34.68,34.7,216100.0,26.1015,26.1165,26.0564,26.0714,216100.0
2012-04-19 15:20:00,34.7,34.72,34.66,34.67,247600.0,26.0714,26.0864,26.0414,26.0489,247600.0
2012-04-19 15:25:00,34.67,34.87,34.66,34.85,502600.0,26.0489,26.1991,26.0414,26.1841,502600.0
2012-04-19 15:30:00,34.85,34.85,34.79,34.83,318700.0,26.1841,26.1841,26.139,26.1691,318700.0
2012-04-19 15:35:00,34.83,34.89,34.82,34.86,294500.0,26.1691,26.2142,26.1616,26.1916,294500.0
2012-04-19 15:40:00,34.85,34.9,34.84,34.88,264200.0,26.1841,26.2217,26.1766,26.2067,264200.0
2012-04-19 15:45:00,34.89,34.98,34.89,34.89,574800.0,26.2142,26.2818,26.2142,26.2142,574800.0
2012-04-19 15:50:00,34.89,34.9,34.74,34.84,560000.0,26.2142,26.2217,26.1015,26.1766,560000.0
2012-04-19 15:55:00,34.84,34.88,34.81,34.84,849400.0,26.1766,26.2067,26.1541,26.1766,849400.0
2012-04-20 09:30:00,35.0,35.03,34.71,34.79,3042800.0,26.2968,26.3194,26.0789,26.139,3042800.0
2012-04-20 09:35:00,34.8,34.94,34.78,34.82,737300.0,26.1466,26.2517,26.1315,26.1616,737300.0
2012-04-20 09:40:00,34.82,34.89,34.63,34.68,766400.0,26.1616,26.2142,26.0188,26.0564,766400.0
2012-04-20 09:45:00,34.69,34.8,34.65,34.71,434000.0,26.0639,26.1466,26.0338,26.0789,434000.0
2012-04-20 09:50:00,34.71,34.77,34.66,34.68,489700.0,26.0789,26.124,26.0414,26.0564,489700.0
2012-04-20 09:55:00,34.68,34.75,34.64,34.7,609300.0,26.0564,26.109,26.0263,26.0714,609300.0
2012-04-20 10:00:00,34.71,34.71,34.53,34.61,737100.0,26.0789,26.0789,25.9437,26.0038,737100.0
2012-04-20 10:05:00,34.61,34.62,34.53,34.58,359500.0,26.0038,26.0113,25.9437,25.9813,359500.0
2012-04-20 10:10:00,34.58,34.62,34.52,34.58,398100.0,25.9813,26.0113,25.9362,25.9813,398100.0
2012-04-20 10:15:00,34.59,34.68,34.56,34.67,431200.0,25.9888,26.0564,25.9662,26.0489,431200.0
2012-04-20 10:20:00,34.68,34.69,34.62,34.67,259900.0,26.0564,26.0639,26.0113,26.0489,259900.0
2012-04-20 10:25:00,34.67,34.76,34.65,34.74,336500.0,26.0489,26.1165,26.0338,26.1015,336500.0
2012-04-20 10:30:00,34.75,34.78,34.71,34.73,302800.0,26.109,26.1315,26.0789,26.094,302800.0
2012-04-20 10:35:00,34.73,34.82,34.72,34.82,288200.0,26.094,26.1616,26.0864,26.1616,288200.0
2012-04-20 10:40:00,34.82,34.84,34.74,34.79,418100.0,26.1616,26.1766,26.1015,26.139,418100.0
2012-04-20 10:45:00,34.79,34.82,34.77,34.82,469400.0,26.139,26.1616,26.124,26.1616,469400.0
2012-04-20 10:50:00,34.82,34.82,34.68,34.71,505200.0,26.1616,26.1616,26.0564,26.0789,505200.0
2012-04-20 10:55:00,34.72,34.72,34.64,34.64,211600.0,26.0864,26.0864,26.0263,26.0263,211600.0
2012-04-20 11:00:00,34.64,34.64,34.55,34.58,284500.0,26.0263,26.0263,25.9587,25.9813,284500.0
2012-04-20 11:05:00,34.59,34.61,34.55,34.57,271200.0,25.9888,26.0038,25.9587,25.9737,271200.0
2012-04-20 11:10:00,34.56,34.61,34.55,34.61,120700.0,25.9662,26.0038,25.9587,26.0038,120700.0
2012-04-20 11:15:00,34.6,34.64,34.59,34.59,139400.0,25.9963,26.0263,25.9888,25.9888,139400.0
2012-04-20 11:20:00,34.59,34.61,34.51,34.52,208000.0,25.9888,26.0038,25.9287,25.9362,208000.0
2012-04-20 11:25:00,34.51,34.56,34.5,34.52,311700.0,25.9287,25.9662,25.9211,25.9362,311700.0
2012-04-20 11:30:00,34.53,34.59,34.52,34.56,178100.0,25.9437,25.9888,25.9362,25.9662,178100.0
2012-04-20 11:35:00,34.56,34.58,34.5,34.55,147800.0,25.9662,25.9813,25.9211,25.9587,147800.0
2012-04-20 11:40:00,34.55,34.57,34.51,34.53,185600.0,25.9587,25.9737,25.9287,25.9437,185600.0
2012-04-20 11:45:00,34.53,34.57,34.51,34.55,322500.0,25.9437,25.9737,25.9287,25.9587,322500.0
2012-04-20 11:50:00,34.55,34.55,34.52,34.52,109300.0,25.9587,25.9587,25.9362,25.9362,109300.0
2012-04-20 11:55:00,34.53,34.53,34.45,34.45,401000.0,25.9437,25.9437,25.8836,25.8836,401000.0
2012-04-20 12:00:00,34.45,34.53,34.45,34.51,244800.0,25.8836,25.9437,25.8836,25.9287,244800.0
2012-04-20 12:05:00,34.51,34.54,34.49,34.53,158800.0,25.9287,25.9512,25.9136,25.9437,158800.0
2012-04-20 12:10:00,34.52,34.56,34.5,34.56,177100.0,25.9362,25.9662,25.9211,25.9662,177100.0
2012-04-20 12:15:00,34.56,34.57,34.54,34.56,175500.0,25.9662,25.9737,25.9512,25.9662,175500.0
2012-04-20 12:20:00,34.56,34.57,34.52,34.53,137600.0,25.9662,25.9737,25.9362,25.9437,137600.0
2012-04-20 12:25:00,34.53,34.54,34.52,34.54,57000.0,25.9437,25.9512,25.9362,25.9512,57000.0
2012-04-20 12:30:00,34.54,34.57,34.53,34.54,155300.0,25.9512,25.9737,25.9437,25.9512,155300.0
2012-04-20 12:35:00,34.54,34.55,34.51,34.51,120900.0,25.9512,25.9587,25.9287,25.9287,120900.0
2012-04-20 12:40:00,34.51,34.51,34.47,34.48,125600.0,25.9287,25.9287,25.8986,25.9061,125600.0
2012-04-20 12:45:00,34.48,34.5,34.47,34.5,44200.0,25.9061,25.9211,25.8986,25.9211,44200.0
2012-04-20 12:50:00,34.5,34.51,34.48,34.5,60600.0,25.9211,25.9287,25.9061,25.9211,60600.0
2012-04-20 12:55:00,34.5,34.5,34.47,34.47,60500.0,25.9211,25.9211,25.8986,25.8986,60500.0
2012-04-20 13:00:00,34.47,34.48,34.38,34.41,358100.0,25.8986,25.9061,25.831,25.8535,358100.0
2012-04-20 13:05:00,34.4,34.43,34.39,34.43,115100.0,25.846,25.8686,25.8385,25.8686,115100.0
2012-04-20 13:10:00,34.43,34.46,34.42,34.45,83600.0,25.8686,25.8911,25.861,25.8836,83600.0
2012-04-20 13:15:00,34.44,34.46,34.41,34.43,192100.0,25.8761,25.8911,25.8535,25.8686,192100.0
2012-04-20 13:20:00,34.43,34.44,34.36,34.36,179300.0,25.8686,25.8761,25.816,25.816,179300.0
2012-04-20 13:25:00,34.36,34.37,34.26,34.34,617300.0,25.816,25.8235,25.7408,25.8009,617300.0
2012-04-20 13:30:00,34.34,34.37,34.31,34.31,321600.0,25.8009,25.8235,25.7784,25.7784,321600.0
2012-04-20 13:35:00,34.31,34.33,34.29,34.32,123300.0,25.7784,25.7934,25.7634,25.7859,123300.0
2012-04-20 13:40:00,34.32,34.35,34.32,34.33,119000.0,25.7859,25.8084,25.7859,25.7934,119000.0
2012-04-20 13:45:00,34.33,34.35,34.26,34.26,365100.0,25.7934,25.8084,25.7408,25.7408,365100.0
2012-04-20 13:50:00,34.27,34.27,34.03,34.04,901300.0,25.7483,25.7483,25.568,25.5755,901300.0
2012-04-20 13:55:00,34.06,34.14,34.04,34.13,590000.0,25.5906,25.6507,25.5755,25.6432,590000.0
2012-04-20 14:00:00,34.14,34.15,34.04,34.04,293900.0,25.6507,25.6582,25.5755,25.5755,293900.0
2012-04-20 14:05:00,34.04,34.1,33.96,34.0,917700.0,25.5755,25.6206,25.5154,25.5455,917700.0
2012-04-20 14:10:00,34.01,34.06,33.98,34.05,435700.0,25.553,25.5906,25.5305,25.583,435700.0
2012-04-20 14:15:00,34.04,34.11,34.03,34.11,341800.0,25.5755,25.6281,25.568,25.6281,341800.0
2012-04-20 14:20:00,34.11,34.17,34.11,34.16,251400.0,25.6281,25.6732,25.6281,25.6657,251400.0
2012-04-20 14:25:00,34.15,34.28,34.15,34.26,302200.0,25.6582,25.7559,25.6582,25.7408,302200.0
2012-04-20 14:30:00,34.26,34.28,34.23,34.23,208900.0,25.7408,25.7559,25.7183,25.7183,208900.0
2012-04-20 14:35:00,34.22,34.23,34.17,34.21,284700.0,25.7108,25.7183,25.6732,25.7033,284700.0
2012-04-20 14:40:00,34.22,34.22,34.18,34.2,137200.0,25.7108,25.7108,25.6807,25.6957,137200.0
2012-04-20 14:45:00,34.2,34.21,34.15,34.2,167300.0,25.6957,25.7033,25.6582,25.6957,167300.0
2012-04-20 14:50:00,34.2,34.23,34.18,34.23,164200.0,25.6957,25.7183,25.6807,25.7183,164200.0
2012-04-20 14:55:00,34.23,34.24,34.17,34.2,160100.0,25.7183,25.7258,25.6732,25.6957,160100.0
2012-04-20 15:00:00,34.21,34.22,34.17,34.17,233000.0,25.7033,25.7108,25.6732,25.6732,233000.0
2012-04-20 15:05:00,34.17,34.17,34.01,34.01,526300.0,25.6732,25.6732,25.553,25.553,526300.0
2012-04-20 15:10:00,34.02,34.02,33.87,33.93,1246800.0,25.5605,25.5605,25.4478,25.4929,1246800.0
2012-04-20 15:15:00,33.93,34.0,33.92,34.0,597900.0,25.4929,25.5455,25.4854,25.5455,597900.0
2012-04-20 15:20:00,33.99,34.02,33.93,33.95,1255500.0,25.538,25.5605,25.4929,25.5079,1255500.0
2012-04-20 15:25:00,33.95,33.96,33.89,33.95,507500.0,25.5079,25.5154,25.4628,25.5079,507500.0
2012-04-20 15:30:00,33.95,33.96,33.93,33.94,826800.0,25.5079,25.5154,25.4929,25.5004,826800.0
2012-04-20 15:35:00,33.94,33.96,33.92,33.95,308500.0,25.5004,25.5154,25.4854,25.5079,308500.0
2012-04-20 15:40:00,33.94,34.01,33.94,33.97,750700.0,25.5004,25.553,25.5004,25.5229,750700.0
2012-04-20 15:45:00,33.97,34.01,33.97,34.0,540600.0,25.5229,25.553,25.5229,25.5455,540600.0
2012-04-20 15:50:00,34.0,34.0,33.8,33.88,1452700.0,25.5455,25.5455,25.3952,25.4553,1452700.0
2012-04-20 15:55:00,33.89,33.93,33.86,33.89,2769600.0,25.4628,25.4929,25.4403,25.4628,2769600.0
2012-04-23 09:30:00,32.83,32.92,32.61,32.86,2470100.0,24.6664,24.734,24.5011,24.689,2470100.0
2012-04-23 09:35:00,32.87,33.12,32.86,32.92,1763400.0,24.6965,24.8843,24.689,24.734,1763400.0
2012-04-23 09:40:00,32.93,32.93,32.76,32.76,1431600.0,24.7415,24.7415,24.6138,24.6138,1431600.0
2012-04-23 09:45:00,32.76,32.81,32.67,32.77,1232100.0,24.6138,24.6514,24.5462,24.6213,1232100.0
2012-04-23 09:50:00,32.77,32.78,32.67,32.69,795200.0,24.6213,24.6288,24.5462,24.5612,795200.0
2012-04-23 09:55:00,32.7,32.87,32.66,32.83,1230700.0,24.5687,24.6965,24.5387,24.6664,1230700.0
2012-04-23 10:00:00,32.82,32.82,32.67,32.68,1107800.0,24.6589,24.6589,24.5462,24.5537,1107800.0
2012-04-23 10:05:00,32.67,32.72,32.53,32.53,1605800.0,24.5462,24.5838,24.441,24.441,1605800.0
2012-04-23 10:10:00,32.52,32.58,32.47,32.56,1644300.0,24.4335,24.4786,24.3959,24.4636,1644300.0
2012-04-23 10:15:00,32.55,32.61,32.46,32.56,916100.0,24.456,24.5011,24.3884,24.4636,916100.0
2012-04-23 10:20:00,32.56,32.81,32.5,32.8,764600.0,24.4636,24.6514,24.4185,24.6439,764600.0
2012-04-23 10:25:00,32.8,32.81,32.67,32.76,560100.0,24.6439,24.6514,24.5462,24.6138,560100.0
2012-04-23 10:30:00,32.77,32.81,32.67,32.76,512000.0,24.6213,24.6514,24.5462,24.6138,512000.0
2012-04-23 10:35:00,32.76,32.92,32.72,32.9,805200.0,24.6138,24.734,24.5838,24.719,805200.0
2012-04-23 10:40:00,32.9,32.93,32.84,32.92,564500.0,24.719,24.7415,24.6739,24.734,564500.0
2012-04-23 10:45:00,32.92,32.92,32.82,32.88,512600.0,24.734,24.734,24.6589,24.704,512600.0
2012-04-23 10:50:00,32.88,32.92,32.82,32.92,577400.0,24.704,24.734,24.6589,24.734,577400.0
2012-04-23 10:55:00,32.92,32.99,32.87,32.9,419200.0,24.734,24.7866,24.6965,24.719,419200.0
2012-04-23 11:00:00,32.9,33.05,32.89,33.02,621500.0,24.719,24.8317,24.7115,24.8092,621500.0
2012-04-23 11:05:00,33.03,33.15,33.01,33.12,727100.0,24.8167,24.9068,24.8017,24.8843,727100.0
2012-04-23 11:10:00,33.13,33.14,33.05,33.06,750000.0,24.8918,24.8993,24.8317,24.8392,750000.0
2012-04-23 11:15:00,33.06,33.15,33.0,33.07,451900.0,24.8392,24.9068,24.7941,24.8467,451900.0
2012-04-23 11:20:00,33.08,33.15,33.07,33.1,511400.0,24.8542,24.9068,24.8467,24.8693,511400.0
2012-04-23 11:25:00,33.1,33.13,33.02,33.09,439700.0,24.8693,24.8918,24.8092,24.8618,439700.0
2012-04-23 11:30:00,33.08,33.11,33.06,33.07,209900.0,24.8542,24.8768,24.8392,24.8467,209900.0
2012-04-23 11:35:00,33.07,33.2,33.06,33.16,375100.0,24.8467,24.9444,24.8392,24.9144,375100.0
2012-04-23 11:40:00,33.16,33.19,33.12,33.12,275900.0,24.9144,24.9369,24.8843,24.8843,275900.0
2012-04-23 11:45:00,33.12,33.16,33.09,33.11,223000.0,24.8843,24.9144,24.8618,24.8768,223000.0
2012-04-23 11:50:00,33.1,33.17,33.08,33.15,279400.0,24.8693,24.9219,24.8542,24.9068,279400.0
2012-04-23 11:55:00,33.16,33.2,33.14,33.17,270000.0,24.9144,24.9444,24.8993,24.9219,270000.0
2012-04-23 12:00:00,33.16,33.23,33.11,33.18,254600.0,24.9144,24.9669,24.8768,24.9294,254600.0
2012-04-23 12:05:00,33.18,33.21,33.16,33.16,135800.0,24.9294,24.9519,24.9144,24.9144,135800.0
2012-04-23 12:10:00,33.17,33.17,33.1,33.11,169000.0,24.9219,24.9219,24.8693,24.8768,169000.0
2012-04-23 12:15:00,33.11,33.12,33.07,33.11,176200.0,24.8768,24.8843,24.8467,24.8768,176200.0
2012-04-23 12:20:00,33.11,33.15,33.1,33.15,117800.0,24.8768,24.9068,24.8693,24.9068,117800.0
2012-04-23 12:25:00,33.14,33.18,33.11,33.15,150000.0,24.8993,24.9294,24.8768,24.9068,150000.0
2012-04-23 12:30:00,33.14,33.23,33.14,33.23,218300.0,24.8993,24.9669,24.8993,24.9669,218300.0
2012-04-23 12:35:00,33.23,33.25,33.17,33.19,295400.0,24.9669,24.982,24.9219,24.9369,295400.0
2012-04-23 12:40:00,33.18,33.2,33.11,33.17,203400.0,24.9294,24.9444,24.8768,24.9219,203400.0
2012-04-23 12:45:00,33.16,33.17,33.08,33.09,371300.0,24.9144,24.9219,24.8542,24.8618,371300.0
2012-04-23 12:50:00,33.09,33.15,33.08,33.15,141400.0,24.8618,24.9068,24.8542,24.9068,141400.0
2012-04-23 12:55:00,33.15,33.16,33.08,33.11,205100.0,24.9068,24.9144,24.8542,24.8768,205100.0
2012-04-23 13:00:00,33.11,33.17,33.08,33.08,142100.0,24.8768,24.9219,24.8542,24.8542,142100.0
2012-04-23 13:05:00,33.09,33.14,33.05,33.05,245200.0,24.8618,24.8993,24.8317,24.8317,245200.0
2012-04-23 13:10:00,33.05,33.12,33.04,33.12,127800.0,24.8317,24.8843,24.8242,24.8843,127800.0
2012-04-23 13:15:00,33.12,33.12,33.07,33.12,74400.0,24.8843,24.8843,24.8467,24.8843,74400.0
2012-04-23 13:20:00,33.12,33.12,33.08,33.12,94300.0,24.8843,24.8843,24.8542,24.8843,94300.0
2012-04-23 13:25:00,33.13,33.14,33.06,33.07,225500.0,24.8918,24.8993,24.8392,24.8467,225500.0
2012-04-23 13:30:00,33.07,33.13,33.07,33.13,119800.0,24.8467,24.8918,24.8467,24.8918,119800.0
2012-04-23 13:35:00,33.11,33.13,33.08,33.09,114500.0,24.8768,24.8918,24.8542,24.8618,114500.0
2012-04-23 13:40:00,33.09,33.1,33.06,33.07,110100.0,24.8618,24.8693,24.8392,24.8467,110100.0
2012-04-23 13:45:00,33.07,33.08,33.0,33.05,157900.0,24.8467,24.8542,24.7941,24.8317,157900.0
2012-04-23 13:50:00,33.04,33.08,33.0,33.02,143500.0,24.8242,24.8542,24.7941,24.8092,143500.0
2012-04-23 13:55:00,33.02,33.05,33.01,33.01,81200.0,24.8092,24.8317,24.8017,24.8017,81200.0
2012-04-23 14:00:00,33.01,33.08,32.96,33.01,336000.0,24.8017,24.8542,24.7641,24.8017,336000.0
2012-04-23 14:05:00,33.0,33.01,32.91,32.95,294900.0,24.7941,24.8017,24.7265,24.7566,294900.0
2012-04-23 14:10:00,32.96,33.05,32.94,33.01,198700.0,24.7641,24.8317,24.7491,24.8017,198700.0
2012-04-23 14:15:00,33.02,33.13,33.01,33.13,221700.0,24.8092,24.8918,24.8017,24.8918,221700.0
2012-04-23 14:20:00,33.13,33.23,33.13,33.2,424300.0,24.8918,24.9669,24.8918,24.9444,424300.0
2012-04-23 14:25:00,33.2,33.22,33.18,33.2,173100.0,24.9444,24.9594,24.9294,24.9444,173100.0
2012-04-23 14:30:00,33.2,33.29,33.2,33.27,295300.0,24.9444,25.012,24.9444,24.997,295300.0
2012-04-23 14:35:00,33.27,33.31,33.24,33.26,261100.0,24.997,25.0271,24.9745,24.9895,261100.0
2012-04-23 14:40:00,33.26,33.28,33.18,33.2,247500.0,24.9895,25.0045,24.9294,24.9444,247500.0
2012-04-23 14:45:00,33.19,33.23,33.13,33.16,221600.0,24.9369,24.9669,24.8918,24.9144,221600.0
2012-04-23 14:50:00,33.16,33.16,33.07,33.15,343000.0,24.9144,24.9144,24.8467,24.9068,343000.0
2012-04-23 14:55:00,33.15,33.16,33.05,33.07,224500.0,24.9068,24.9144,24.8317,24.8467,224500.0
2012-04-23 15:00:00,33.05,33.15,33.04,33.11,208500.0,24.8317,24.9068,24.8242,24.8768,208500.0
2012-04-23 15:05:00,33.11,33.22,33.11,33.13,287900.0,24.8768,24.9594,24.8768,24.8918,287900.0
2012-04-23 15:10:00,33.13,33.18,33.04,33.15,350000.0,24.8918,24.9294,24.8242,24.9068,350000.0
2012-04-23 15:15:00,33.15,33.19,33.1,33.13,277900.0,24.9068,24.9369,24.8693,24.8918,277900.0
2012-04-23 15:20:00,33.14,33.19,33.1,33.12,270700.0,24.8993,24.9369,24.8693,24.8843,270700.0
2012-04-23 15:25:00,33.12,33.19,33.11,33.16,184100.0,24.8843,24.9369,24.8768,24.9144,184100.0
2012-04-23 15:30:00,33.16,33.2,33.12,33.15,339000.0,24.9144,24.9444,24.8843,24.9068,339000.0
2012-04-23 15:35:00,33.15,33.2,33.14,33.2,334600.0,24.9068,24.9444,24.8993,24.9444,334600.0
2012-04-23 15:40:00,33.19,33.2,33.16,33.2,265400.0,24.9369,24.9444,24.9144,24.9444,265400.0
2012-04-23 15:45:00,33.2,33.2,33.15,33.15,481000.0,24.9444,24.9444,24.9068,24.9068,481000.0
2012-04-23 15:50:00,33.15,33.22,33.14,33.2,773400.0,24.9068,24.9594,24.8993,24.9444,773400.0
2012-04-23 15:55:00,33.2,33.25,33.19,33.24,1308100.0,24.9444,24.982,24.9369,24.9745,1308100.0
2012-04-24 09:30:00,33.38,33.46,33.3,33.31,474100.0,25.0797,25.1398,25.0195,25.0271,474100.0
2012-04-24 09:35:00,33.32,33.45,33.27,33.45,695800.0,25.0346,25.1322,24.997,25.1322,695800.0
2012-04-24 09:40:00,33.45,33.45,33.04,33.06,1137700.0,25.1322,25.1322,24.8242,24.8392,1137700.0
2012-04-24 09:45:00,33.05,33.18,33.03,33.15,699700.0,24.8317,24.9294,24.8167,24.9068,699700.0
2012-04-24 09:50:00,33.15,33.18,33.04,33.1,691500.0,24.9068,24.9294,24.8242,24.8693,691500.0
2012-04-24 09:55:00,33.11,33.18,33.01,33.01,481500.0,24.8768,24.9294,24.8017,24.8017,481500.0
2012-04-24 10:00:00,33.01,33.38,33.0,33.35,875000.0,24.8017,25.0797,24.7941,25.0571,875000.0
2012-04-24 10:05:00,33.34,33.64,33.34,33.55,1125900.0,25.0496,25.275,25.0496,25.2074,1125900.0
2012-04-24 10:10:00,33.55,33.57,33.5,33.52,444900.0,25.2074,25.2224,25.1698,25.1848,444900.0
2012-04-24 10:15:00,33.52,33.64,33.52,33.59,516500.0,25.1848,25.275,25.1848,25.2374,516500.0
2012-04-24 10:20:00,33.59,33.72,33.53,33.67,719700.0,25.2374,25.3351,25.1924,25.2975,719700.0
2012-04-24 10:25:00,33.68,33.75,33.64,33.7,465400.0,25.3051,25.3576,25.275,25.3201,465400.0
2012-04-24 10:30:00,33.71,33.83,33.69,33.81,524200.0,25.3276,25.4178,25.3126,25.4027,524200.0
2012-04-24 10:35:00,33.81,33.91,33.72,33.73,1019800.0,25.4027,25.4779,25.3351,25.3426,1019800.0
2012-04-24 10:40:00,33.72,33.84,33.66,33.67,734700.0,25.3351,25.4253,25.29,25.2975,734700.0
2012-04-24 10:45:00,33.67,33.69,33.56,33.6,619800.0,25.2975,25.3126,25.2149,25.2449,619800.0
2012-04-24 10:50:00,33.6,33.6,33.52,33.56,555100.0,25.2449,25.2449,25.1848,25.2149,555100.0
2012-04-24 10:55:00,33.56,33.67,33.53,33.63,508700.0,25.2149,25.2975,25.1924,25.2675,508700.0
2012-04-24 11:00:00,33.64,33.66,33.53,33.53,327900.0,25.275,25.29,25.1924,25.1924,327900.0
2012-04-24 11:05:00,33.53,33.55,33.46,33.51,424500.0,25.1924,25.2074,25.1398,25.1773,424500.0
2012-04-24 11:10:00,33.5,33.67,33.46,33.66,534400.0,25.1698,25.2975,25.1398,25.29,534400.0
2012-04-24 11:15:00,33.67,33.68,33.52,33.53,333900.0,25.2975,25.3051,25.1848,25.1924,333900.0
2012-04-24 11:20:00,33.52,33.57,33.47,33.47,326400.0,25.1848,25.2224,25.1473,25.1473,326400.0
2012-04-24 11:25:00,33.47,33.48,33.36,33.41,513300.0,25.1473,25.1548,25.0646,25.1022,513300.0
2012-04-24 11:30:00,33.41,33.43,33.37,33.4,272200.0,25.1022,25.1172,25.0721,25.0947,272200.0
2012-04-24 11:35:00,33.4,33.4,33.32,33.35,243600.0,25.0947,25.0947,25.0346,25.0571,243600.0
2012-04-24 11:40:00,33.35,33.39,33.31,33.39,212200.0,25.0571,25.0872,25.0271,25.0872,212200.0
2012-04-24 11:45:00,33.39,33.47,33.39,33.47,345100.0,25.0872,25.1473,25.0872,25.1473,345100.0
2012-04-24 11:50:00,33.47,33.57,33.46,33.57,192700.0,25.1473,25.2224,25.1398,25.2224,192700.0
2012-04-24 11:55:00,33.55,33.56,33.52,33.53,96900.0,25.2074,25.2149,25.1848,25.1924,96900.0
2012-04-24 12:00:00,33.54,33.55,33.48,33.55,130300.0,25.1999,25.2074,25.1548,25.2074,130300.0
2012-04-24 12:05:00,33.55,33.62,33.54,33.6,119900.0,25.2074,25.26,25.1999,25.2449,119900.0
2012-04-24 12:10:00,33.6,33.69,33.6,33.67,161500.0,25.2449,25.3126,25.2449,25.2975,161500.0
2012-04-24 12:15:00,33.67,33.69,33.57,33.58,246300.0,25.2975,25.3126,25.2224,25.2299,246300.0
2012-04-24 12:20:00,33.57,33.66,33.56,33.66,192900.0,25.2224,25.29,25.2149,25.29,192900.0
2012-04-24 12:25:00,33.66,33.72,33.66,33.7,196300.0,25.29,25.3351,25.29,25.3201,196300.0
2012-04-24 12:30:00,33.7,33.72,33.6,33.66,221900.0,25.3201,25.3351,25.2449,25.29,221900.0
2012-04-24 12:35:00,33.66,33.69,33.58,33.6,200000.0,25.29,25.3126,25.2299,25.2449,200000.0
2012-04-24 12:40:00,33.6,33.61,33.49,33.55,453300.0,25.2449,25.2525,25.1623,25.2074,453300.0
2012-04-24 12:45:00,33.54,33.55,33.48,33.52,199100.0,25.1999,25.2074,25.1548,25.1848,199100.0
2012-04-24 12:50:00,33.51,33.52,33.44,33.46,199600.0,25.1773,25.1848,25.1247,25.1398,199600.0
2012-04-24 12:55:00,33.45,33.46,33.4,33.41,218900.0,25.1322,25.1398,25.0947,25.1022,218900.0
2012-04-24 13:00:00,33.42,33.51,33.41,33.48,256700.0,25.1097,25.1773,25.1022,25.1548,256700.0
2012-04-24 13:05:00,33.49,33.53,33.47,33.52,107700.0,25.1623,25.1924,25.1473,25.1848,107700.0
2012-04-24 13:10:00,33.53,33.55,33.49,33.51,108800.0,25.1924,25.2074,25.1623,25.1773,108800.0
2012-04-24 13:15:00,33.5,33.51,33.46,33.49,87400.0,25.1698,25.1773,25.1398,25.1623,87400.0
2012-04-24 13:20:00,33.49,33.55,33.49,33.55,160700.0,25.1623,25.2074,25.1623,25.2074,160700.0
2012-04-24 13:25:00,33.54,33.55,33.48,33.48,107200.0,25.1999,25.2074,25.1548,25.1548,107200.0
2012-04-24 13:30:00,33.49,33.59,33.48,33.56,180300.0,25.1623,25.2374,25.1548,25.2149,180300.0
2012-04-24 13:35:00,33.56,33.6,33.54,33.6,291200.0,25.2149,25.2449,25.1999,25.2449,291200.0
2012-04-24 13:40:00,33.59,33.6,33.55,33.55,91700.0,25.2374,25.2449,25.2074,25.2074,91700.0
2012-04-24 13:45:00,33.55,33.6,33.55,33.59,93400.0,25.2074,25.2449,25.2074,25.2374,93400.0
2012-04-24 13:50:00,33.6,33.64,33.56,33.56,196700.0,25.2449,25.275,25.2149,25.2149,196700.0
2012-04-24 13:55:00,33.56,33.56,33.48,33.52,244500.0,25.2149,25.2149,25.1548,25.1848,244500.0
2012-04-24 14:00:00,33.52,33.52,33.46,33.52,137700.0,25.1848,25.1848,25.1398,25.1848,137700.0
2012-04-24 14:05:00,33.53,33.55,33.5,33.54,271700.0,25.1924,25.2074,25.1698,25.1999,271700.0
2012-04-24 14:10:00,33.55,33.55,33.48,33.5,117600.0,25.2074,25.2074,25.1548,25.1698,117600.0
2012-04-24 14:15:00,33.49,33.5,33.46,33.47,94600.0,25.1623,25.1698,25.1398,25.1473,94600.0
2012-04-24 14:20:00,33.47,33.47,33.41,33.42,139500.0,25.1473,25.1473,25.1022,25.1097,139500.0
2012-04-24 14:25:00,33.42,33.45,33.39,33.43,305000.0,25.1097,25.1322,25.0872,25.1172,305000.0
2012-04-24 14:30:00,33.43,33.5,33.42,33.48,198500.0,25.1172,25.1698,25.1097,25.1548,198500.0
2012-04-24 14:35:00,33.48,33.57,33.45,33.56,240800.0,25.1548,25.2224,25.1322,25.2149,240800.0
2012-04-24 14:40:00,33.57,33.57,33.45,33.45,212300.0,25.2224,25.2224,25.1322,25.1322,212300.0
2012-04-24 14:45:00,33.45,33.48,33.43,33.47,78100.0,25.1322,25.1548,25.1172,25.1473,78100.0
2012-04-24 14:50:00,33.47,33.5,33.42,33.46,183300.0,25.1473,25.1698,25.1097,25.1398,183300.0
2012-04-24 14:55:00,33.46,33.47,33.42,33.43,175000.0,25.1398,25.1473,25.1097,25.1172,175000.0
2012-04-24 15:00:00,33.43,33.45,33.4,33.43,326200.0,25.1172,25.1322,25.0947,25.1172,326200.0
2012-04-24 15:05:00,33.42,33.43,33.35,33.4,308200.0,25.1097,25.1172,25.0571,25.0947,308200.0
2012-04-24 15:10:00,33.39,33.39,33.33,33.36,141800.0,25.0872,25.0872,25.0421,25.0646,141800.0
2012-04-24 15:15:00,33.36,33.39,33.33,33.36,178900.0,25.0646,25.0872,25.0421,25.0646,178900.0
2012-04-24 15:20:00,33.36,33.44,33.36,33.43,229700.0,25.0646,25.1247,25.0646,25.1172,229700.0
2012-04-24 15:25:00,33.43,33.43,33.33,33.39,215100.0,25.1172,25.1172,25.0421,25.0872,215100.0
2012-04-24 15:30:00,33.38,33.45,33.36,33.45,340700.0,25.0797,25.1322,25.0646,25.1322,340700.0
2012-04-24 15:35:00,33.45,33.45,33.4,33.45,506800.0,25.1322,25.1322,25.0947,25.1322,506800.0
2012-04-24 15:40:00,33.45,33.45,33.41,33.42,335900.0,25.1322,25.1322,25.1022,25.1097,335900.0
2012-04-24 15:45:00,33.42,33.47,33.41,33.41,609000.0,25.1097,25.1473,25.1022,25.1022,609000.0
2012-04-24 15:50:00,33.41,33.44,33.37,33.41,451600.0,25.1022,25.1247,25.0721,25.1022,451600.0
2012-04-24 15:55:00,33.4,33.48,33.39,33.42,1663400.0,25.0947,25.1548,25.0872,25.1097,1663400.0
2012-04-25 09:30:00,34.06,34.08,33.84,33.99,1022300.0,25.5906,25.6056,25.4253,25.538,1022300.0
2012-04-25 09:35:00,33.98,34.0,33.71,33.79,606200.0,25.5305,25.5455,25.3276,25.3877,606200.0
2012-04-25 09:40:00,33.8,33.93,33.75,33.9,350800.0,25.3952,25.4929,25.3576,25.4703,350800.0
2012-04-25 09:45:00,33.92,34.05,33.88,34.01,685100.0,25.4854,25.583,25.4553,25.553,685100.0
2012-04-25 09:50:00,34.0,34.08,33.86,33.88,480200.0,25.5455,25.6056,25.4403,25.4553,480200.0
2012-04-25 09:55:00,33.88,33.9,33.72,33.83,415700.0,25.4553,25.4703,25.3351,25.4178,415700.0
2012-04-25 10:00:00,33.83,33.84,33.61,33.62,617500.0,25.4178,25.4253,25.2525,25.26,617500.0
2012-04-25 10:05:00,33.62,33.68,33.55,33.63,728100.0,25.26,25.3051,25.2074,25.2675,728100.0
2012-04-25 10:10:00,33.64,33.69,33.56,33.67,564100.0,25.275,25.3126,25.2149,25.2975,564100.0
2012-04-25 10:15:00,33.66,33.67,33.56,33.57,232700.0,25.29,25.2975,25.2149,25.2224,232700.0
2012-04-25 10:20:00,33.57,33.59,33.47,33.47,656400.0,25.2224,25.2374,25.1473,25.1473,656400.0
2012-04-25 10:25:00,33.48,33.55,33.43,33.46,438900.0,25.1548,25.2074,25.1172,25.1398,438900.0
2012-04-25 10:30:00,33.46,33.47,33.31,33.34,861300.0,25.1398,25.1473,25.0271,25.0496,861300.0
2012-04-25 10:35:00,33.35,33.49,33.35,33.44,602200.0,25.0571,25.1623,25.0571,25.1247,602200.0
2012-04-25 10:40:00,33.44,33.53,33.41,33.52,398700.0,25.1247,25.1924,25.1022,25.1848,398700.0
2012-04-25 10:45:00,33.51,33.52,33.43,33.46,311500.0,25.1773,25.1848,25.1172,25.1398,311500.0
2012-04-25 10:50:00,33.46,33.46,33.4,33.43,723400.0,25.1398,25.1398,25.0947,25.1172,723400.0
2012-04-25 10:55:00,33.44,33.44,33.4,33.41,430000.0,25.1247,25.1247,25.0947,25.1022,430000.0
2012-04-25 11:00:00,33.41,33.42,33.24,33.25,602700.0,25.1022,25.1097,24.9745,24.982,602700.0
2012-04-25 11:05:00,33.24,33.3,33.21,33.28,469900.0,24.9745,25.0195,24.9519,25.0045,469900.0
2012-04-25 11:10:00,33.28,33.36,33.28,33.34,317700.0,25.0045,25.0646,25.0045,25.0496,317700.0
2012-04-25 11:15:00,33.34,33.36,33.25,33.26,300500.0,25.0496,25.0646,24.982,24.9895,300500.0
2012-04-25 11:20:00,33.26,33.29,33.21,33.29,308700.0,24.9895,25.012,24.9519,25.012,308700.0
2012-04-25 11:25:00,33.28,33.38,33.26,33.36,351900.0,25.0045,25.0797,24.9895,25.0646,351900.0
2012-04-25 11:30:00,33.36,33.4,33.34,33.35,318700.0,25.0646,25.0947,25.0496,25.0571,318700.0
2012-04-25 11:35:00,33.35,33.36,33.31,33.33,184900.0,25.0571,25.0646,25.0271,25.0421,184900.0
2012-04-25 11:40:00,33.32,33.33,33.26,33.27,158300.0,25.0346,25.0421,24.9895,24.997,158300.0
2012-04-25 11:45:00,33.27,33.28,33.24,33.25,230400.0,24.997,25.0045,24.9745,24.982,230400.0
2012-04-25 11:50:00,33.25,33.32,33.23,33.3,304400.0,24.982,25.0346,24.9669,25.0195,304400.0
2012-04-25 11:55:00,33.3,33.3,33.24,33.26,325300.0,25.0195,25.0195,24.9745,24.9895,325300.0
2012-04-25 12:00:00,33.26,33.3,33.25,33.3,127400.0,24.9895,25.0195,24.982,25.0195,127400.0
2012-04-25 12:05:00,33.3,33.32,33.28,33.31,203900.0,25.0195,25.0346,25.0045,25.0271,203900.0
2012-04-25 12:10:00,33.3,33.41,33.3,33.4,490300.0,25.0195,25.1022,25.0195,25.0947,490300.0
2012-04-25 12:15:00,33.4,33.42,33.38,33.39,202700.0,25.0947,25.1097,25.0797,25.0872,202700.0
2012-04-25 12:20:00,33.39,33.41,33.37,33.41,228300.0,25.0872,25.1022,25.0721,25.1022,228300.0
2012-04-25 12:25:00,33.4,33.46,33.37,33.46,299100.0,25.0947,25.1398,25.0721,25.1398,299100.0
2012-04-25 12:30:00,33.46,33.49,33.35,33.43,409600.0,25.1398,25.1623,25.0571,25.1172,409600.0
2012-04-25 12:35:00,33.43,33.5,33.37,33.4,331600.0,25.1172,25.1698,25.0721,25.0947,331600.0
2012-04-25 12:40:00,33.4,33.49,33.38,33.49,345200.0,25.0947,25.1623,25.0797,25.1623,345200.0
2012-04-25 12:45:00,33.48,33.52,33.47,33.49,306800.0,25.1548,25.1848,25.1473,25.1623,306800.0
2012-04-25 12:50:00,33.49,33.63,33.49,33.63,355900.0,25.1623,25.2675,25.1623,25.2675,355900.0
2012-04-25 12:55:00,33.63,33.7,33.61,33.7,563700.0,25.2675,25.3201,25.2525,25.3201,563700.0
2012-04-25 13:00:00,33.69,33.79,33.67,33.77,596800.0,25.3126,25.3877,25.2975,25.3727,596800.0
2012-04-25 13:05:00,33.77,33.84,33.75,33.81,493500.0,25.3727,25.4253,25.3576,25.4027,493500.0
2012-04-25 13:10:00,33.81,33.81,33.72,33.76,375200.0,25.4027,25.4027,25.3351,25.3652,375200.0
2012-04-25 13:15:00,33.76,33.79,33.73,33.73,175000.0,25.3652,25.3877,25.3426,25.3426,175000.0
2012-04-25 13:20:00,33.74,33.74,33.65,33.66,249100.0,25.3501,25.3501,25.2825,25.29,249100.0
2012-04-25 13:25:00,33.66,33.7,33.65,33.67,163100.0,25.29,25.3201,25.2825,25.2975,163100.0
2012-04-25 13:30:00,33.67,33.7,33.65,33.68,146000.0,25.2975,25.3201,25.2825,25.3051,146000.0
2012-04-25 13:35:00,33.67,33.7,33.65,33.67,300400.0,25.2975,25.3201,25.2825,25.2975,300400.0
2012-04-25 13:40:00,33.66,33.68,33.62,33.62,251900.0,25.29,25.3051,25.26,25.26,251900.0
2012-04-25 13:45:00,33.62,33.65,33.51,33.53,382100.0,25.26,25.2825,25.1773,25.1924,382100.0
2012-04-25 13:50:00,33.54,33.61,33.52,33.58,231000.0,25.1999,25.2525,25.1848,25.2299,231000.0
2012-04-25 13:55:00,33.57,33.59,33.52,33.53,133300.0,25.2224,25.2374,25.1848,25.1924,133300.0
2012-04-25 14:00:00,33.52,33.52,33.41,33.41,517300.0,25.1848,25.1848,25.1022,25.1022,517300.0
2012-04-25 14:05:00,33.41,33.45,33.38,33.44,339800.0,25.1022,25.1322,25.0797,25.1247,339800.0
2012-04-25 14:10:00,33.44,33.51,33.44,33.48,213700.0,25.1247,25.1773,25.1247,25.1548,213700.0
2012-04-25 14:15:00,33.48,33.51,33.45,33.5,143100.0,25.1548,25.1773,25.1322,25.1698,143100.0
2012-04-25 14:20:00,33.5,33.72,33.49,33.59,942100.0,25.1698,25.3351,25.1623,25.2374,942100.0
2012-04-25 14:25:00,33.61,33.63,33.53,33.58,545900.0,25.2525,25.2675,25.1924,25.2299,545900.0
2012-04-25 14:30:00,33.58,33.65,33.5,33.53,507800.0,25.2299,25.2825,25.1698,25.1924,507800.0
2012-04-25 14:35:00,33.53,33.57,33.48,33.55,273900.0,25.1924,25.2224,25.1548,25.2074,273900.0
2012-04-25 14:40:00,33.55,33.61,33.52,33.58,260700.0,25.2074,25.2525,25.1848,25.2299,260700.0
2012-04-25 14:45:00,33.57,33.64,33.56,33.6,243100.0,25.2224,25.275,25.2149,25.2449,243100.0
2012-04-25 14:50:00,33.6,33.68,33.58,33.64,254100.0,25.2449,25.3051,25.2299,25.275,254100.0
2012-04-25 14:55:00,33.64,33.65,33.59,33.64,266900.0,25.275,25.2825,25.2374,25.275,266900.0
2012-04-25 15:00:00,33.65,33.68,33.62,33.68,332500.0,25.2825,25.3051,25.26,25.3051,332500.0
2012-04-25 15:05:00,33.67,33.7,33.65,33.67,303000.0,25.2975,25.3201,25.2825,25.2975,303000.0
2012-04-25 15:10:00,33.68,33.7,33.62,33.65,235900.0,25.3051,25.3201,25.26,25.2825,235900.0
2012-04-25 15:15:00,33.64,33.65,33.57,33.59,437200.0,25.275,25.2825,25.2224,25.2374,437200.0
2012-04-25 15:20:00,33.59,33.65,33.58,33.65,330600.0,25.2374,25.2825,25.2299,25.2825,330600.0
2012-04-25 15:25:00,33.64,33.66,33.6,33.61,298500.0,25.275,25.29,25.2449,25.2525,298500.0
2012-04-25 15:30:00,33.61,33.63,33.59,33.63,249000.0,25.2525,25.2675,25.2374,25.2675,249000.0
2012-04-25 15:35:00,33.63,33.69,33.62,33.65,283200.0,25.2675,25.3126,25.26,25.2825,283200.0
2012-04-25 15:40:00,33.65,33.67,33.58,33.59,399300.0,25.2825,25.2975,25.2299,25.2374,399300.0
2012-04-25 15:45:00,33.58,33.66,33.57,33.64,446700.0,25.2299,25.29,25.2224,25.275,446700.0
2012-04-25 15:50:00,33.64,33.72,33.64,33.71,653000.0,25.275,25.3351,25.275,25.3276,653000.0
2012-04-25 15:55:00,33.71,33.72,33.66,33.7,993700.0,25.3276,25.3351,25.29,25.3201,993700.0
2012-04-26 09:30:00,33.42,33.72,33.35,33.72,628500.0,25.1097,25.3351,25.0571,25.3351,628500.0
2012-04-26 09:35:00,33.72,33.95,33.58,33.89,905000.0,25.3351,25.5079,25.2299,25.4628,905000.0
2012-04-26 09:40:00,33.89,33.91,33.72,33.78,674500.0,25.4628,25.4779,25.3351,25.3802,674500.0
2012-04-26 09:45:00,33.78,33.81,33.66,33.78,471200.0,25.3802,25.4027,25.29,25.3802,471200.0
2012-04-26 09:50:00,33.79,33.8,33.7,33.71,364200.0,25.3877,25.3952,25.3201,25.3276,364200.0
2012-04-26 09:55:00,33.71,33.72,33.61,33.64,328300.0,25.3276,25.3351,25.2525,25.275,328300.0
2012-04-26 10:00:00,33.63,33.96,33.62,33.87,825700.0,25.2675,25.5154,25.26,25.4478,825700.0
2012-04-26 10:05:00,33.88,33.9,33.8,33.81,336500.0,25.4553,25.4703,25.3952,25.4027,336500.0
2012-04-26 10:10:00,33.81,33.87,33.78,33.82,354800.0,25.4027,25.4478,25.3802,25.4102,354800.0
2012-04-26 10:15:00,33.81,33.86,33.77,33.79,333300.0,25.4027,25.4403,25.3727,25.3877,333300.0
2012-04-26 10:20:00,33.79,33.82,33.6,33.61,438900.0,25.3877,25.4102,25.2449,25.2525,438900.0
2012-04-26 10:25:00,33.62,33.64,33.48,33.49,599600.0,25.26,25.275,25.1548,25.1623,599600.0
2012-04-26 10:30:00,33.48,33.51,33.37,33.42,507300.0,25.1548,25.1773,25.0721,25.1097,507300.0
2012-04-26 10:35:00,33.42,33.58,33.42,33.54,484200.0,25.1097,25.2299,25.1097,25.1999,484200.0
2012-04-26 10:40:00,33.53,33.84,33.53,33.84,1174900.0,25.1924,25.4253,25.1924,25.4253,1174900.0
2012-04-26 10:45:00,33.83,34.14,33.83,34.11,955000.0,25.4178,25.6507,25.4178,25.6281,955000.0
2012-04-26 10:50:00,34.11,34.14,33.82,33.84,822700.0,25.6281,25.6507,25.4102,25.4253,822700.0
2012-04-26 10:55:00,33.84,33.86,33.7,33.78,519000.0,25.4253,25.4403,25.3201,25.3802,519000.0
2012-04-26 11:00:00,33.77,33.84,33.73,33.84,219000.0,25.3727,25.4253,25.3426,25.4253,219000.0
2012-04-26 11:05:00,33.83,33.9,33.82,33.89,244900.0,25.4178,25.4703,25.4102,25.4628,244900.0
2012-04-26 11:10:00,33.9,33.96,33.85,33.87,255700.0,25.4703,25.5154,25.4328,25.4478,255700.0
2012-04-26 11:15:00,33.87,33.99,33.83,33.99,324900.0,25.4478,25.538,25.4178,25.538,324900.0
2012-04-26 11:20:00,33.98,34.11,33.98,34.06,478800.0,25.5305,25.6281,25.5305,25.5906,478800.0
2012-04-26 11:25:00,34.06,34.07,33.95,33.98,452500.0,25.5906,25.5981,25.5079,25.5305,452500.0
2012-04-26 11:30:00,34.0,34.01,33.92,33.93,223900.0,25.5455,25.553,25.4854,25.4929,223900.0
2012-04-26 11:35:00,33.93,33.93,33.85,33.85,356100.0,25.4929,25.4929,25.4328,25.4328,356100.0
2012-04-26 11:40:00,33.84,33.88,33.79,33.88,327900.0,25.4253,25.4553,25.3877,25.4553,327900.0
2012-04-26 11:45:00,33.88,33.9,33.82,33.86,262700.0,25.4553,25.4703,25.4102,25.4403,262700.0
2012-04-26 11:50:00,33.86,33.92,33.84,33.86,239600.0,25.4403,25.4854,25.4253,25.4403,239600.0
2012-04-26 11:55:00,33.88,33.88,33.77,33.8,226000.0,25.4553,25.4553,25.3727,25.3952,226000.0
2012-04-26 12:00:00,33.79,33.81,33.76,33.77,323200.0,25.3877,25.4027,25.3652,25.3727,323200.0
2012-04-26 12:05:00,33.78,33.79,33.76,33.77,353500.0,25.3802,25.3877,25.3652,25.3727,353500.0
2012-04-26 12:10:00,33.77,33.82,33.76,33.79,125900.0,25.3727,25.4102,25.3652,25.3877,125900.0
2012-04-26 12:15:00,33.78,33.81,33.77,33.79,69400.0,25.3802,25.4027,25.3727,25.3877,69400.0
2012-04-26 12:20:00,33.8,33.82,33.78,33.81,68500.0,25.3952,25.4102,25.3802,25.4027,68500.0
2012-04-26 12:25:00,33.81,33.82,33.76,33.8,110900.0,25.4027,25.4102,25.3652,25.3952,110900.0
2012-04-26 12:30:00,33.8,33.8,33.77,33.78,65800.0,25.3952,25.3952,25.3727,25.3802,65800.0
2012-04-26 12:35:00,33.78,33.8,33.68,33.7,289900.0,25.3802,25.3952,25.3051,25.3201,289900.0
2012-04-26 12:40:00,33.69,33.7,33.63,33.66,356600.0,25.3126,25.3201,25.2675,25.29,356600.0
2012-04-26 12:45:00,33.66,33.7,33.66,33.68,307400.0,25.29,25.3201,25.29,25.3051,307400.0
2012-04-26 12:50:00,33.68,33.76,33.67,33.73,151100.0,25.3051,25.3652,25.2975,25.3426,151100.0
2012-04-26 12:55:00,33.73,33.77,33.68,33.76,86300.0,25.3426,25.3727,25.3051,25.3652,86300.0
2012-04-26 13:00:00,33.76,33.78,33.72,33.76,127500.0,25.3652,25.3802,25.3351,25.3652,127500.0
2012-04-26 13:05:00,33.77,33.85,33.76,33.81,115100.0,25.3727,25.4328,25.3652,25.4027,115100.0
2012-04-26 13:10:00,33.82,33.82,33.73,33.74,238800.0,25.4102,25.4102,25.3426,25.3501,238800.0
2012-04-26 13:15:00,33.75,33.82,33.75,33.79,237200.0,25.3576,25.4102,25.3576,25.3877,237200.0
2012-04-26 13:20:00,33.8,33.89,33.78,33.85,206900.0,25.3952,25.4628,25.3802,25.4328,206900.0
2012-04-26 13:25:00,33.84,33.84,33.81,33.81,124200.0,25.4253,25.4253,25.4027,25.4027,124200.0
2012-04-26 13:30:00,33.82,33.83,33.77,33.77,109800.0,25.4102,25.4178,25.3727,25.3727,109800.0
2012-04-26 13:35:00,33.78,33.91,33.76,33.84,393200.0,25.3802,25.4779,25.3652,25.4253,393200.0
2012-04-26 13:40:00,33.84,33.88,33.79,33.82,317900.0,25.4253,25.4553,25.3877,25.4102,317900.0
2012-04-26 13:45:00,33.83,33.83,33.77,33.77,142600.0,25.4178,25.4178,25.3727,25.3727,142600.0
2012-04-26 13:50:00,33.77,33.8,33.75,33.8,83800.0,25.3727,25.3952,25.3576,25.3952,83800.0
2012-04-26 13:55:00,33.79,33.8,33.76,33.77,288000.0,25.3877,25.3952,25.3652,25.3727,288000.0
2012-04-26 14:00:00,33.77,33.84,33.73,33.8,322200.0,25.3727,25.4253,25.3426,25.3952,322200.0
2012-04-26 14:05:00,33.81,33.83,33.74,33.76,175600.0,25.4027,25.4178,25.3501,25.3652,175600.0
2012-04-26 14:10:00,33.75,33.78,33.74,33.77,145300.0,25.3576,25.3802,25.3501,25.3727,145300.0
2012-04-26 14:15:00,33.77,33.84,33.77,33.82,138200.0,25.3727,25.4253,25.3727,25.4102,138200.0
2012-04-26 14:20:00,33.81,33.84,33.79,33.82,254200.0,25.4027,25.4253,25.3877,25.4102,254200.0
2012-04-26 14:25:00,33.83,33.85,33.8,33.84,202000.0,25.4178,25.4328,25.3952,25.4253,202000.0
2012-04-26 14:30:00,33.84,33.85,33.8,33.84,150900.0,25.4253,25.4328,25.3952,25.4253,150900.0
2012-04-26 14:35:00,33.83,33.84,33.8,33.82,110800.0,25.4178,25.4253,25.3952,25.4102,110800.0
2012-04-26 14:40:00,33.82,33.85,33.8,33.82,245900.0,25.4102,25.4328,25.3952,25.4102,245900.0
2012-04-26 14:45:00,33.82,33.85,33.77,33.85,384600.0,25.4102,25.4328,25.3727,25.4328,384600.0
2012-04-26 14:50:00,33.85,33.87,33.82,33.83,151600.0,25.4328,25.4478,25.4102,25.4178,151600.0
2012-04-26 14:55:00,33.83,33.86,33.83,33.85,128400.0,25.4178,25.4403,25.4178,25.4328,128400.0
2012-04-26 15:00:00,33.85,33.86,33.82,33.83,133300.0,25.4328,25.4403,25.4102,25.4178,133300.0
2012-04-26 15:05:00,33.83,33.88,33.83,33.84,276500.0,25.4178,25.4553,25.4178,25.4253,276500.0
2012-04-26 15:10:00,33.84,33.88,33.83,33.87,197300.0,25.4253,25.4553,25.4178,25.4478,197300.0
2012-04-26 15:15:00,33.87,33.94,33.86,33.89,450700.0,25.4478,25.5004,25.4403,25.4628,450700.0
2012-04-26 15:20:00,33.89,33.92,33.88,33.9,174400.0,25.4628,25.4854,25.4553,25.4703,174400.0
2012-04-26 15:25:00,33.89,33.9,33.85,33.86,240500.0,25.4628,25.4703,25.4328,25.4403,240500.0
2012-04-26 15:30:00,33.86,33.88,33.85,33.86,231000.0,25.4403,25.4553,25.4328,25.4403,231000.0
2012-04-26 15:35:00,33.86,33.9,33.85,33.86,306100.0,25.4403,25.4703,25.4328,25.4403,306100.0
2012-04-26 15:40:00,33.86,33.9,33.8,33.8,465300.0,25.4403,25.4703,25.3952,25.3952,465300.0
2012-04-26 15:45:00,33.81,33.87,33.79,33.84,594900.0,25.4027,25.4478,25.3877,25.4253,594900.0
2012-04-26 15:50:00,33.84,33.84,33.76,33.76,751100.0,25.4253,25.4253,25.3652,25.3652,751100.0
2012-04-26 15:55:00,33.76,33.87,33.75,33.86,1618100.0,25.3652,25.4478,25.3576,25.4403,1618100.0
2012-04-27 09:30:00,34.04,34.09,33.9,33.9,674800.0,25.5755,25.6131,25.4703,25.4703,674800.0
2012-04-27 09:35:00,33.9,33.94,33.8,33.94,501900.0,25.4703,25.5004,25.3952,25.5004,501900.0
2012-04-27 09:40:00,33.93,33.97,33.76,33.83,478200.0,25.4929,25.5229,25.3652,25.4178,478200.0
2012-04-27 09:45:00,33.83,33.83,33.56,33.6,616500.0,25.4178,25.4178,25.2149,25.2449,616500.0
2012-04-27 09:50:00,33.6,33.6,33.5,33.53,542800.0,25.2449,25.2449,25.1698,25.1924,542800.0
2012-04-27 09:55:00,33.54,33.65,33.52,33.63,566100.0,25.1999,25.2825,25.1848,25.2675,566100.0
2012-04-27 10:00:00,33.62,33.63,33.39,33.43,788500.0,25.26,25.2675,25.0872,25.1172,788500.0
2012-04-27 10:05:00,33.42,33.5,33.4,33.44,343300.0,25.1097,25.1698,25.0947,25.1247,343300.0
2012-04-27 10:10:00,33.44,33.53,33.44,33.47,312400.0,25.1247,25.1924,25.1247,25.1473,312400.0
2012-04-27 10:15:00,33.47,33.53,33.4,33.48,455200.0,25.1473,25.1924,25.0947,25.1548,455200.0
2012-04-27 10:20:00,33.49,33.57,33.48,33.56,375400.0,25.1623,25.2224,25.1548,25.2149,375400.0
2012-04-27 10:25:00,33.56,33.62,33.55,33.61,429400.0,25.2149,25.26,25.2074,25.2525,429400.0
2012-04-27 10:30:00,33.6,33.61,33.51,33.57,285500.0,25.2449,25.2525,25.1773,25.2224,285500.0
2012-04-27 10:35:00,33.58,33.58,33.49,33.56,324900.0,25.2299,25.2299,25.1623,25.2149,324900.0
2012-04-27 10:40:00,33.57,33.58,33.48,33.48,257100.0,25.2224,25.2299,25.1548,25.1548,257100.0
2012-04-27 10:45:00,33.48,33.49,33.41,33.44,317700.0,25.1548,25.1623,25.1022,25.1247,317700.0
2012-04-27 10:50:00,33.44,33.51,33.42,33.49,239600.0,25.1247,25.1773,25.1097,25.1623,239600.0
2012-04-27 10:55:00,33.5,33.57,33.49,33.56,273100.0,25.1698,25.2224,25.1623,25.2149,273100.0
2012-04-27 11:00:00,33.57,33.6,33.48,33.48,211300.0,25.2224,25.2449,25.1548,25.1548,211300.0
2012-04-27 11:05:00,33.48,33.51,33.46,33.47,161300.0,25.1548,25.1773,25.1398,25.1473,161300.0
2012-04-27 11:10:00,33.47,33.49,33.44,33.46,245700.0,25.1473,25.1623,25.1247,25.1398,245700.0
2012-04-27 11:15:00,33.45,33.53,33.45,33.5,419300.0,25.1322,25.1924,25.1322,25.1698,419300.0
2012-04-27 11:20:00,33.5,33.52,33.49,33.5,107000.0,25.1698,25.1848,25.1623,25.1698,107000.0
2012-04-27 11:25:00,33.51,33.52,33.48,33.5,189900.0,25.1773,25.1848,25.1548,25.1698,189900.0
2012-04-27 11:30:00,33.49,33.52,33.49,33.51,181300.0,25.1623,25.1848,25.1623,25.1773,181300.0
2012-04-27 11:35:00,33.52,33.58,33.52,33.57,468500.0,25.1848,25.2299,25.1848,25.2224,468500.0
2012-04-27 11:40:00,33.56,33.56,33.48,33.52,157600.0,25.2149,25.2149,25.1548,25.1848,157600.0
2012-04-27 11:45:00,33.51,33.54,33.51,33.52,82500.0,25.1773,25.1999,25.1773,25.1848,82500.0
2012-04-27 11:50:00,33.52,33.54,33.51,33.54,120100.0,25.1848,25.1999,25.1773,25.1999,120100.0
2012-04-27 11:55:00,33.54,33.63,33.53,33.61,176000.0,25.1999,25.2675,25.1924,25.2525,176000.0
2012-04-27 12:00:00,33.61,33.62,33.56,33.57,119300.0,25.2525,25.26,25.2149,25.2224,119300.0
2012-04-27 12:05:00,33.57,33.6,33.57,33.58,95600.0,25.2224,25.2449,25.2224,25.2299,95600.0
2012-04-27 12:10:00,33.57,33.63,33.57,33.62,128800.0,25.2224,25.2675,25.2224,25.26,128800.0
2012-04-27 12:15:00,33.62,33.63,33.57,33.61,132100.0,25.26,25.2675,25.2224,25.2525,132100.0
2012-04-27 12:20:00,33.61,33.61,33.55,33.59,291100.0,25.2525,25.2525,25.2074,25.2374,291100.0
2012-04-27 12:25:00,33.59,33.6,33.57,33.57,86700.0,25.2374,25.2449,25.2224,25.2224,86700.0
2012-04-27 12:30:00,33.57,33.58,33.5,33.5,160100.0,25.2224,25.2299,25.1698,25.1698,160100.0
2012-04-27 12:35:00,33.5,33.51,33.46,33.47,139600.0,25.1698,25.1773,25.1398,25.1473,139600.0
2012-04-27 12:40:00,33.47,33.49,33.44,33.48,129700.0,25.1473,25.1623,25.1247,25.1548,129700.0
2012-04-27 12:45:00,33.48,33.51,33.46,33.5,190700.0,25.1548,25.1773,25.1398,25.1698,190700.0
2012-04-27 12:50:00,33.5,33.51,33.46,33.46,102100.0,25.1698,25.1773,25.1398,25.1398,102100.0
2012-04-27 12:55:00,33.46,33.48,33.45,33.48,73600.0,25.1398,25.1548,25.1322,25.1548,73600.0
2012-04-27 13:00:00,33.48,33.48,33.46,33.47,84200.0,25.1548,25.1548,25.1398,25.1473,84200.0
2012-04-27 13:05:00,33.48,33.5,33.44,33.45,140900.0,25.1548,25.1698,25.1247,25.1322,140900.0
2012-04-27 13:10:00,33.46,33.49,33.45,33.48,66200.0,25.1398,25.1623,25.1322,25.1548,66200.0
2012-04-27 13:15:00,33.48,33.49,33.45,33.47,105000.0,25.1548,25.1623,25.1322,25.1473,105000.0
2012-04-27 13:20:00,33.48,33.48,33.47,33.48,35100.0,25.1548,25.1548,25.1473,25.1548,35100.0
2012-04-27 13:25:00,33.47,33.5,33.47,33.48,116700.0,25.1473,25.1698,25.1473,25.1548,116700.0
2012-04-27 13:30:00,33.48,33.54,33.48,33.53,263100.0,25.1548,25.1999,25.1548,25.1924,263100.0
2012-04-27 13:35:00,33.54,33.58,33.52,33.54,365100.0,25.1999,25.2299,25.1848,25.1999,365100.0
2012-04-27 13:40:00,33.54,33.58,33.53,33.55,195400.0,25.1999,25.2299,25.1924,25.2074,195400.0
2012-04-27 13:45:00,33.56,33.56,33.53,33.56,152700.0,25.2149,25.2149,25.1924,25.2149,152700.0
2012-04-27 13:50:00,33.56,33.56,33.52,33.52,102800.0,25.2149,25.2149,25.1848,25.1848,102800.0
2012-04-27 13:55:00,33.51,33.58,33.51,33.57,214200.0,25.1773,25.2299,25.1773,25.2224,214200.0
2012-04-27 14:00:00,33.58,33.62,33.57,33.61,278800.0,25.2299,25.26,25.2224,25.2525,278800.0
2012-04-27 14:05:00,33.62,33.63,33.58,33.59,240500.0,25.26,25.2675,25.2299,25.2374,240500.0
2012-04-27 14:10:00,33.59,33.62,33.58,33.58,556400.0,25.2374,25.26,25.2299,25.2299,556400.0
2012-04-27 14:15:00,33.58,33.59,33.55,33.58,147700.0,25.2299,25.2374,25.2074,25.2299,147700.0
2012-04-27 14:20:00,33.58,33.62,33.57,33.59,99100.0,25.2299,25.26,25.2224,25.2374,99100.0
2012-04-27 14:25:00,33.59,33.59,33.55,33.57,128400.0,25.2374,25.2374,25.2074,25.2224,128400.0
2012-04-27 14:30:00,33.57,33.58,33.52,33.53,234000.0,25.2224,25.2299,25.1848,25.1924,234000.0
2012-04-27 14:35:00,33.53,33.56,33.51,33.54,228500.0,25.1924,25.2149,25.1773,25.1999,228500.0
2012-04-27 14:40:00,33.54,33.55,33.49,33.5,140000.0,25.1999,25.2074,25.1623,25.1698,140000.0
2012-04-27 14:45:00,33.49,33.51,33.48,33.5,222200.0,25.1623,25.1773,25.1548,25.1698,222200.0
2012-04-27 14:50:00,33.5,33.51,33.48,33.48,94800.0,25.1698,25.1773,25.1548,25.1548,94800.0
2012-04-27 14:55:00,33.48,33.49,33.48,33.49,55200.0,25.1548,25.1623,25.1548,25.1623,55200.0
2012-04-27 15:00:00,33.48,33.5,33.45,33.46,284700.0,25.1548,25.1698,25.1322,25.1398,284700.0
2012-04-27 15:05:00,33.46,33.48,33.45,33.45,189200.0,25.1398,25.1548,25.1322,25.1322,189200.0
2012-04-27 15:10:00,33.46,33.47,33.45,33.46,172300.0,25.1398,25.1473,25.1322,25.1398,172300.0
2012-04-27 15:15:00,33.46,33.46,33.43,33.45,445700.0,25.1398,25.1398,25.1172,25.1322,445700.0
2012-04-27 15:20:00,33.46,33.47,33.44,33.46,179400.0,25.1398,25.1473,25.1247,25.1398,179400.0
2012-04-27 15:25:00,33.45,33.47,33.43,33.45,349400.0,25.1322,25.1473,25.1172,25.1322,349400.0
2012-04-27 15:30:00,33.45,33.5,33.44,33.48,312900.0,25.1322,25.1698,25.1247,25.1548,312900.0
2012-04-27 15:35:00,33.49,33.5,33.45,33.47,329400.0,25.1623,25.1698,25.1322,25.1473,329400.0
2012-04-27 15:40:00,33.47,33.53,33.45,33.47,591400.0,25.1473,25.1924,25.1322,25.1473,591400.0
2012-04-27 15:45:00,33.46,33.52,33.45,33.47,755700.0,25.1398,25.1848,25.1322,25.1473,755700.0
2012-04-27 15:50:00,33.47,33.48,33.45,33.48,500100.0,25.1473,25.1548,25.1322,25.1548,500100.0
2012-04-27 15:55:00,33.47,33.57,33.45,33.49,2033800.0,25.1473,25.2224,25.1322,25.1623,2033800.0
2012-04-30 09:30:00,33.35,33.41,33.27,33.3,613600.0,25.0571,25.1022,24.997,25.0195,613600.0
2012-04-30 09:35:00,33.29,33.33,33.16,33.29,526400.0,25.012,25.0421,24.9144,25.012,526400.0
2012-04-30 09:40:00,33.3,33.3,33.01,33.05,804100.0,25.0195,25.0195,24.8017,24.8317,804100.0
2012-04-30 09:45:00,33.04,33.14,33.01,33.08,699600.0,24.8242,24.8993,24.8017,24.8542,699600.0
2012-04-30 09:50:00,33.08,33.14,32.98,32.99,470300.0,24.8542,24.8993,24.7791,24.7866,470300.0
2012-04-30 09:55:00,32.99,32.99,32.9,32.95,538600.0,24.7866,24.7866,24.719,24.7566,538600.0
2012-04-30 10:00:00,32.96,33.11,32.91,33.1,623500.0,24.7641,24.8768,24.7265,24.8693,623500.0
2012-04-30 10:05:00,33.11,33.11,33.03,33.05,304200.0,24.8768,24.8768,24.8167,24.8317,304200.0
2012-04-30 10:10:00,33.06,33.08,32.99,33.08,317400.0,24.8392,24.8542,24.7866,24.8542,317400.0
2012-04-30 10:15:00,33.08,33.24,33.07,33.19,931500.0,24.8542,24.9745,24.8467,24.9369,931500.0
2012-04-30 10:20:00,33.19,33.2,33.15,33.16,341200.0,24.9369,24.9444,24.9068,24.9144,341200.0
2012-04-30 10:25:00,33.17,33.17,33.05,33.07,253800.0,24.9219,24.9219,24.8317,24.8467,253800.0
2012-04-30 10:30:00,33.07,33.07,32.95,32.95,481300.0,24.8467,24.8467,24.7566,24.7566,481300.0
2012-04-30 10:35:00,32.95,33.03,32.95,33.01,263600.0,24.7566,24.8167,24.7566,24.8017,263600.0
2012-04-30 10:40:00,33.01,33.03,32.91,33.03,453800.0,24.8017,24.8167,24.7265,24.8167,453800.0
2012-04-30 10:45:00,33.04,33.04,32.95,33.0,303000.0,24.8242,24.8242,24.7566,24.7941,303000.0
2012-04-30 10:50:00,33.01,33.01,32.8,32.88,764600.0,24.8017,24.8017,24.6439,24.704,764600.0
2012-04-30 10:55:00,32.87,33.01,32.85,33.0,310000.0,24.6965,24.8017,24.6814,24.7941,310000.0
2012-04-30 11:00:00,33.0,33.07,32.98,33.05,331100.0,24.7941,24.8467,24.7791,24.8317,331100.0
2012-04-30 11:05:00,33.05,33.08,33.01,33.02,269400.0,24.8317,24.8542,24.8017,24.8092,269400.0
2012-04-30 11:10:00,33.02,33.06,32.98,33.01,212600.0,24.8092,24.8392,24.7791,24.8017,212600.0
2012-04-30 11:15:00,33.0,33.05,32.95,33.05,222700.0,24.7941,24.8317,24.7566,24.8317,222700.0
2012-04-30 11:20:00,33.04,33.15,33.03,33.12,309500.0,24.8242,24.9068,24.8167,24.8843,309500.0
2012-04-30 11:25:00,33.11,33.13,33.03,33.07,266500.0,24.8768,24.8918,24.8167,24.8467,266500.0
2012-04-30 11:30:00,33.08,33.12,32.99,33.02,306900.0,24.8542,24.8843,24.7866,24.8092,306900.0
2012-04-30 11:35:00,33.02,33.04,32.97,33.02,232800.0,24.8092,24.8242,24.7716,24.8092,232800.0
2012-04-30 11:40:00,33.01,33.06,32.99,33.04,280700.0,24.8017,24.8392,24.7866,24.8242,280700.0
2012-04-30 11:45:00,33.05,33.08,33.04,33.05,198200.0,24.8317,24.8542,24.8242,24.8317,198200.0
2012-04-30 11:50:00,33.05,33.1,33.04,33.07,133900.0,24.8317,24.8693,24.8242,24.8467,133900.0
2012-04-30 11:55:00,33.08,33.14,33.07,33.14,240100.0,24.8542,24.8993,24.8467,24.8993,240100.0
2012-04-30 12:00:00,33.14,33.17,33.13,33.14,190400.0,24.8993,24.9219,24.8918,24.8993,190400.0
2012-04-30 12:05:00,33.14,33.14,33.09,33.11,181300.0,24.8993,24.8993,24.8618,24.8768,181300.0
2012-04-30 12:10:00,33.1,33.13,33.07,33.07,116400.0,24.8693,24.8918,24.8467,24.8467,116400.0
2012-04-30 12:15:00,33.07,33.15,33.07,33.14,181800.0,24.8467,24.9068,24.8467,24.8993,181800.0
2012-04-30 12:20:00,33.14,33.15,33.1,33.12,106000.0,24.8993,24.9068,24.8693,24.8843,106000.0
2012-04-30 12:25:00,33.11,33.18,33.11,33.13,127500.0,24.8768,24.9294,24.8768,24.8918,127500.0
2012-04-30 12:30:00,33.14,33.14,33.04,33.05,234600.0,24.8993,24.8993,24.8242,24.8317,234600.0
2012-04-30 12:35:00,33.04,33.08,33.04,33.06,76900.0,24.8242,24.8542,24.8242,24.8392,76900.0
2012-04-30 12:40:00,33.06,33.07,33.01,33.01,154400.0,24.8392,24.8467,24.8017,24.8017,154400.0
2012-04-30 12:45:00,33.01,33.04,33.0,33.03,171400.0,24.8017,24.8242,24.7941,24.8167,171400.0
2012-04-30 12:50:00,33.04,33.06,33.01,33.03,213800.0,24.8242,24.8392,24.8017,24.8167,213800.0
2012-04-30 12:55:00,33.03,33.05,33.0,33.01,85100.0,24.8167,24.8317,24.7941,24.8017,85100.0
2012-04-30 13:00:00,33.01,33.04,32.98,32.99,176600.0,24.8017,24.8242,24.7791,24.7866,176600.0
2012-04-30 13:05:00,33.0,33.0,32.98,32.99,68400.0,24.7941,24.7941,24.7791,24.7866,68400.0
2012-04-30 13:10:00,33.0,33.01,32.96,32.96,120500.0,24.7941,24.8017,24.7641,24.7641,120500.0
2012-04-30 13:15:00,32.96,32.99,32.95,32.99,164600.0,24.7641,24.7866,24.7566,24.7866,164600.0
2012-04-30 13:20:00,32.99,32.99,32.95,32.95,147300.0,24.7866,24.7866,24.7566,24.7566,147300.0
2012-04-30 13:25:00,32.96,32.96,32.93,32.95,350000.0,24.7641,24.7641,24.7415,24.7566,350000.0
2012-04-30 13:30:00,32.95,32.98,32.93,32.93,262800.0,24.7566,24.7791,24.7415,24.7415,262800.0
2012-04-30 13:35:00,32.93,32.98,32.92,32.97,161000.0,24.7415,24.7791,24.734,24.7716,161000.0
2012-04-30 13:40:00,32.97,32.98,32.95,32.98,49000.0,24.7716,24.7791,24.7566,24.7791,49000.0
2012-04-30 13:45:00,32.98,32.98,32.95,32.97,122300.0,24.7791,24.7791,24.7566,24.7716,122300.0
2012-04-30 13:50:00,32.97,33.0,32.96,32.99,86500.0,24.7716,24.7941,24.7641,24.7866,86500.0
2012-04-30 13:55:00,32.99,33.01,32.95,33.0,132400.0,24.7866,24.8017,24.7566,24.7941,132400.0
2012-04-30 14:00:00,33.0,33.02,32.95,32.97,158500.0,24.7941,24.8092,24.7566,24.7716,158500.0
2012-04-30 14:05:00,32.97,32.99,32.94,32.95,85400.0,24.7716,24.7866,24.7491,24.7566,85400.0
2012-04-30 14:10:00,32.94,32.95,32.9,32.92,177200.0,24.7491,24.7566,24.719,24.734,177200.0
2012-04-30 14:15:00,32.93,32.97,32.92,32.95,137900.0,24.7415,24.7716,24.734,24.7566,137900.0
2012-04-30 14:20:00,32.95,32.98,32.93,32.98,137100.0,24.7566,24.7791,24.7415,24.7791,137100.0
2012-04-30 14:25:00,32.98,32.98,32.9,32.9,249500.0,24.7791,24.7791,24.719,24.719,249500.0
2012-04-30 14:30:00,32.91,32.91,32.89,32.9,107400.0,24.7265,24.7265,24.7115,24.719,107400.0
2012-04-30 14:35:00,32.89,32.89,32.79,32.83,422400.0,24.7115,24.7115,24.6364,24.6664,422400.0
2012-04-30 14:40:00,32.83,32.89,32.82,32.87,209100.0,24.6664,24.7115,24.6589,24.6965,209100.0
2012-04-30 14:45:00,32.87,32.89,32.85,32.85,205200.0,24.6965,24.7115,24.6814,24.6814,205200.0
2012-04-30 14:50:00,32.85,32.86,32.76,32.77,614900.0,24.6814,24.689,24.6138,24.6213,614900.0
2012-04-30 14:55:00,32.78,32.83,32.73,32.83,404300.0,24.6288,24.6664,24.5913,24.6664,404300.0
2012-04-30 15:00:00,32.83,32.83,32.8,32.83,256600.0,24.6664,24.6664,24.6439,24.6664,256600.0
2012-04-30 15:05:00,32.83,32.87,32.83,32.85,190400.0,24.6664,24.6965,24.6664,24.6814,190400.0
2012-04-30 15:10:00,32.85,32.86,32.79,32.79,330700.0,24.6814,24.689,24.6364,24.6364,330700.0
2012-04-30 15:15:00,32.79,32.8,32.78,32.78,100100.0,24.6364,24.6439,24.6288,24.6288,100100.0
2012-04-30 15:20:00,32.79,32.86,32.79,32.83,376400.0,24.6364,24.689,24.6364,24.6664,376400.0
2012-04-30 15:25:00,32.83,32.85,32.81,32.84,157800.0,24.6664,24.6814,24.6514,24.6739,157800.0
2012-04-30 15:30:00,32.85,32.9,32.84,32.89,257000.0,24.6814,24.719,24.6739,24.7115,257000.0
2012-04-30 15:35:00,32.89,32.96,32.88,32.96,414400.0,24.7115,24.7641,24.704,24.7641,414400.0
2012-04-30 15:40:00,32.96,33.02,32.95,33.02,416100.0,24.7641,24.8092,24.7566,24.8092,416100.0
2012-04-30 15:45:00,33.02,33.03,32.95,32.98,453400.0,24.8092,24.8167,24.7566,24.7791,453400.0
2012-04-30 15:50:00,32.99,33.01,32.95,33.0,598000.0,24.7866,24.8017,24.7566,24.7941,598000.0
2012-04-30 15:55:00,33.01,33.05,32.98,33.03,1505200.0,24.8017,24.8317,24.7791,24.8167,1505200.0
2012-05-01 09:30:00,32.86,33.03,32.86,32.94,603100.0,24.689,24.8167,24.689,24.7491,603100.0
2012-05-01 09:35:00,32.93,33.04,32.91,32.99,564400.0,24.7415,24.8242,24.7265,24.7866,564400.0
2012-05-01 09:40:00,33.0,33.09,32.9,32.9,604100.0,24.7941,24.8618,24.719,24.719,604100.0
2012-05-01 09:45:00,32.9,32.9,32.75,32.79,699100.0,24.719,24.719,24.6063,24.6364,699100.0
2012-05-01 09:50:00,32.79,32.93,32.78,32.84,568900.0,24.6364,24.7415,24.6288,24.6739,568900.0
2012-05-01 09:55:00,32.83,32.9,32.81,32.83,346400.0,24.6664,24.719,24.6514,24.6664,346400.0
2012-05-01 10:00:00,32.83,33.24,32.83,33.17,2293500.0,24.6664,24.9745,24.6664,24.9219,2293500.0
2012-05-01 10:05:00,33.17,33.32,33.11,33.17,1195500.0,24.9219,25.0346,24.8768,24.9219,1195500.0
2012-05-01 10:10:00,33.18,33.3,33.17,33.25,635900.0,24.9294,25.0195,24.9219,24.982,635900.0
2012-05-01 10:15:00,33.26,33.37,33.25,33.33,738200.0,24.9895,25.0721,24.982,25.0421,738200.0
2012-05-01 10:20:00,33.33,33.58,33.32,33.54,1106100.0,25.0421,25.2299,25.0346,25.1999,1106100.0
2012-05-01 10:25:00,33.55,33.73,33.54,33.64,1048900.0,25.2074,25.3426,25.1999,25.275,1048900.0
2012-05-01 10:30:00,33.63,33.7,33.56,33.57,467300.0,25.2675,25.3201,25.2149,25.2224,467300.0
2012-05-01 10:35:00,33.57,33.57,33.45,33.48,428400.0,25.2224,25.2224,25.1322,25.1548,428400.0
2012-05-01 10:40:00,33.47,33.6,33.47,33.6,381100.0,25.1473,25.2449,25.1473,25.2449,381100.0
2012-05-01 10:45:00,33.6,33.67,33.55,33.58,441300.0,25.2449,25.2975,25.2074,25.2299,441300.0
2012-05-01 10:50:00,33.57,33.64,33.55,33.62,407500.0,25.2224,25.275,25.2074,25.26,407500.0
2012-05-01 10:55:00,33.63,33.68,33.59,33.6,407000.0,25.2675,25.3051,25.2374,25.2449,407000.0
2012-05-01 11:00:00,33.61,33.66,33.6,33.64,185700.0,25.2525,25.29,25.2449,25.275,185700.0
2012-05-01 11:05:00,33.64,33.69,33.62,33.67,312600.0,25.275,25.3126,25.26,25.2975,312600.0
2012-05-01 11:10:00,33.68,33.72,33.65,33.72,325100.0,25.3051,25.3351,25.2825,25.3351,325100.0
2012-05-01 11:15:00,33.72,33.78,33.7,33.73,496900.0,25.3351,25.3802,25.3201,25.3426,496900.0
2012-05-01 11:20:00,33.74,33.8,33.7,33.79,499800.0,25.3501,25.3952,25.3201,25.3877,499800.0
2012-05-01 11:25:00,33.79,33.83,33.76,33.78,395500.0,25.3877,25.4178,25.3652,25.3802,395500.0
2012-05-01 11:30:00,33.78,33.82,33.77,33.77,187600.0,25.3802,25.4102,25.3727,25.3727,187600.0
2012-05-01 11:35:00,33.77,33.81,33.76,33.76,266900.0,25.3727,25.4027,25.3652,25.3652,266900.0
2012-05-01 11:40:00,33.76,33.78,33.75,33.78,183800.0,25.3652,25.3802,25.3576,25.3802,183800.0
2012-05-01 11:45:00,33.77,33.85,33.76,33.83,478500.0,25.3727,25.4328,25.3652,25.4178,478500.0
2012-05-01 11:50:00,33.83,33.85,33.82,33.83,294200.0,25.4178,25.4328,25.4102,25.4178,294200.0
2012-05-01 11:55:00,33.84,33.84,33.79,33.82,125000.0,25.4253,25.4253,25.3877,25.4102,125000.0
2012-05-01 12:00:00,33.82,33.85,33.79,33.8,172000.0,25.4102,25.4328,25.3877,25.3952,172000.0
2012-05-01 12:05:00,33.81,33.81,33.76,33.77,145600.0,25.4027,25.4027,25.3652,25.3727,145600.0
2012-05-01 12:10:00,33.77,33.77,33.72,33.76,184400.0,25.3727,25.3727,25.3351,25.3652,184400.0
2012-05-01 12:15:00,33.76,33.8,33.75,33.8,91400.0,25.3652,25.3952,25.3576,25.3952,91400.0
2012-05-01 12:20:00,33.8,33.81,33.76,33.76,119800.0,25.3952,25.4027,25.3652,25.3652,119800.0
2012-05-01 12:25:00,33.76,33.78,33.73,33.73,173800.0,25.3652,25.3802,25.3426,25.3426,173800.0
2012-05-01 12:30:00,33.73,33.78,33.73,33.77,166400.0,25.3426,25.3802,25.3426,25.3727,166400.0
2012-05-01 12:35:00,33.77,33.79,33.74,33.78,174300.0,25.3727,25.3877,25.3501,25.3802,174300.0
2012-05-01 12:40:00,33.77,33.78,33.76,33.76,82100.0,25.3727,25.3802,25.3652,25.3652,82100.0
2012-05-01 12:45:00,33.77,33.83,33.76,33.81,251000.0,25.3727,25.4178,25.3652,25.4027,251000.0
2012-05-01 12:50:00,33.81,33.82,33.79,33.82,129500.0,25.4027,25.4102,25.3877,25.4102,129500.0
2012-05-01 12:55:00,33.82,33.87,33.82,33.84,209500.0,25.4102,25.4478,25.4102,25.4253,209500.0
2012-05-01 13:00:00,33.84,33.85,33.78,33.79,99700.0,25.4253,25.4328,25.3802,25.3877,99700.0
2012-05-01 13:05:00,33.78,33.83,33.78,33.79,283000.0,25.3802,25.4178,25.3802,25.3877,283000.0
2012-05-01 13:10:00,33.79,33.79,33.73,33.73,186200.0,25.3877,25.3877,25.3426,25.3426,186200.0
2012-05-01 13:15:00,33.73,33.74,33.67,33.67,206100.0,25.3426,25.3501,25.2975,25.2975,206100.0
2012-05-01 13:20:00,33.67,33.72,33.66,33.69,206300.0,25.2975,25.3351,25.29,25.3126,206300.0
2012-05-01 13:25:00,33.7,33.75,33.68,33.73,331500.0,25.3201,25.3576,25.3051,25.3426,331500.0
2012-05-01 13:30:00,33.74,33.8,33.73,33.79,160100.0,25.3501,25.3952,25.3426,25.3877,160100.0
2012-05-01 13:35:00,33.79,33.86,33.79,33.84,277400.0,25.3877,25.4403,25.3877,25.4253,277400.0
2012-05-01 13:40:00,33.83,33.84,33.78,33.8,144000.0,25.4178,25.4253,25.3802,25.3952,144000.0
2012-05-01 13:45:00,33.8,33.82,33.76,33.76,215300.0,25.3952,25.4102,25.3652,25.3652,215300.0
2012-05-01 13:50:00,33.76,33.83,33.73,33.83,161800.0,25.3652,25.4178,25.3426,25.4178,161800.0
2012-05-01 13:55:00,33.83,33.86,33.81,33.82,220600.0,25.4178,25.4403,25.4027,25.4102,220600.0
2012-05-01 14:00:00,33.82,33.86,33.81,33.84,144100.0,25.4102,25.4403,25.4027,25.4253,144100.0
2012-05-01 14:05:00,33.84,33.86,33.8,33.85,268600.0,25.4253,25.4403,25.3952,25.4328,268600.0
2012-05-01 14:10:00,33.86,33.9,33.85,33.89,614500.0,25.4403,25.4703,25.4328,25.4628,614500.0
2012-05-01 14:15:00,33.88,33.9,33.84,33.87,130000.0,25.4553,25.4703,25.4253,25.4478,130000.0
2012-05-01 14:20:00,33.87,33.91,33.86,33.86,241400.0,25.4478,25.4779,25.4403,25.4403,241400.0
2012-05-01 14:25:00,33.86,33.87,33.76,33.83,331900.0,25.4403,25.4478,25.3652,25.4178,331900.0
2012-05-01 14:30:00,33.83,33.84,33.8,33.83,464300.0,25.4178,25.4253,25.3952,25.4178,464300.0
2012-05-01 14:35:00,33.83,33.91,33.8,33.9,408100.0,25.4178,25.4779,25.3952,25.4703,408100.0
2012-05-01 14:40:00,33.9,33.9,33.84,33.86,302000.0,25.4703,25.4703,25.4253,25.4403,302000.0
2012-05-01 14:45:00,33.86,33.88,33.82,33.84,239100.0,25.4403,25.4553,25.4102,25.4253,239100.0
2012-05-01 14:50:00,33.84,33.84,33.76,33.8,299000.0,25.4253,25.4253,25.3652,25.3952,299000.0
2012-05-01 14:55:00,33.79,33.83,33.77,33.82,288200.0,25.3877,25.4178,25.3727,25.4102,288200.0
2012-05-01 15:00:00,33.83,33.84,33.78,33.8,377100.0,25.4178,25.4253,25.3802,25.3952,377100.0
2012-05-01 15:05:00,33.8,33.8,33.73,33.74,188900.0,25.3952,25.3952,25.3426,25.3501,188900.0
2012-05-01 15:10:00,33.75,33.75,33.7,33.7,236300.0,25.3576,25.3576,25.3201,25.3201,236300.0
2012-05-01 15:15:00,33.7,33.74,33.68,33.72,257800.0,25.3201,25.3501,25.3051,25.3351,257800.0
2012-05-01 15:20:00,33.72,33.78,33.68,33.78,496500.0,25.3351,25.3802,25.3051,25.3802,496500.0
2012-05-01 15:25:00,33.77,33.82,33.73,33.79,395500.0,25.3727,25.4102,25.3426,25.3877,395500.0
2012-05-01 15:30:00,33.79,33.79,33.73,33.73,398300.0,25.3877,25.3877,25.3426,25.3426,398300.0
2012-05-01 15:35:00,33.74,33.8,33.69,33.77,617200.0,25.3501,25.3952,25.3126,25.3727,617200.0
2012-05-01 15:40:00,33.77,33.85,33.76,33.84,929800.0,25.3727,25.4328,25.3652,25.4253,929800.0
2012-05-01 15:45:00,33.83,33.83,33.78,33.78,669600.0,25.4178,25.4178,25.3802,25.3802,669600.0
2012-05-01 15:50:00,33.78,33.78,33.66,33.66,841100.0,25.3802,25.3802,25.29,25.29,841100.0
2012-05-01 15:55:00,33.67,33.67,33.58,33.62,1849300.0,25.2975,25.2975,25.2299,25.26,1849300.0
2012-05-02 09:30:00,33.29,33.33,33.0,33.02,959600.0,25.012,25.0421,24.7941,24.8092,959600.0
2012-05-02 09:35:00,33.02,33.03,32.92,32.92,813000.0,24.8092,24.8167,24.734,24.734,813000.0
2012-05-02 09:40:00,32.93,32.97,32.85,32.94,709300.0,24.7415,24.7716,24.6814,24.7491,709300.0
2012-05-02 09:45:00,32.95,33.05,32.9,33.0,712500.0,24.7566,24.8317,24.719,24.7941,712500.0
2012-05-02 09:50:00,32.99,33.03,32.93,32.94,545300.0,24.7866,24.8167,24.7415,24.7491,545300.0
2012-05-02 09:55:00,32.94,32.98,32.87,32.9,429300.0,24.7491,24.7791,24.6965,24.719,429300.0
2012-05-02 10:00:00,32.9,32.95,32.78,32.84,1158600.0,24.719,24.7566,24.6288,24.6739,1158600.0
2012-05-02 10:05:00,32.84,32.9,32.76,32.82,929800.0,24.6739,24.719,24.6138,24.6589,929800.0
2012-05-02 10:10:00,32.82,32.84,32.72,32.77,800500.0,24.6589,24.6739,24.5838,24.6213,800500.0
2012-05-02 10:15:00,32.77,32.86,32.71,32.84,525700.0,24.6213,24.689,24.5763,24.6739,525700.0
2012-05-02 10:20:00,32.84,32.85,32.77,32.77,350900.0,24.6739,24.6814,24.6213,24.6213,350900.0
2012-05-02 10:25:00,32.77,32.82,32.76,32.82,496400.0,24.6213,24.6589,24.6138,24.6589,496400.0
2012-05-02 10:30:00,32.81,32.89,32.78,32.88,549300.0,24.6514,24.7115,24.6288,24.704,549300.0
2012-05-02 10:35:00,32.89,32.9,32.82,32.85,482100.0,24.7115,24.719,24.6589,24.6814,482100.0
2012-05-02 10:40:00,32.85,32.9,32.81,32.85,279300.0,24.6814,24.719,24.6514,24.6814,279300.0
2012-05-02 10:45:00,32.86,32.89,32.84,32.89,245400.0,24.689,24.7115,24.6739,24.7115,245400.0
2012-05-02 10:50:00,32.89,32.9,32.85,32.9,264300.0,24.7115,24.719,24.6814,24.719,264300.0
2012-05-02 10:55:00,32.9,32.96,32.87,32.88,583100.0,24.719,24.7641,24.6965,24.704,583100.0
2012-05-02 11:00:00,32.89,32.91,32.88,32.88,245700.0,24.7115,24.7265,24.704,24.704,245700.0
2012-05-02 11:05:00,32.89,32.91,32.81,32.82,367200.0,24.7115,24.7265,24.6514,24.6589,367200.0
2012-05-02 11:10:00,32.83,32.85,32.8,32.81,220100.0,24.6664,24.6814,24.6439,24.6514,220100.0
2012-05-02 11:15:00,32.81,32.82,32.76,32.82,338000.0,24.6514,24.6589,24.6138,24.6589,338000.0
2012-05-02 11:20:00,32.82,32.83,32.77,32.79,276000.0,24.6589,24.6664,24.6213,24.6364,276000.0
2012-05-02 11:25:00,32.79,32.81,32.77,32.8,204300.0,24.6364,24.6514,24.6213,24.6439,204300.0
2012-05-02 11:30:00,32.8,32.85,32.8,32.85,150100.0,24.6439,24.6814,24.6439,24.6814,150100.0
2012-05-02 11:35:00,32.85,32.85,32.81,32.85,262900.0,24.6814,24.6814,24.6514,24.6814,262900.0
2012-05-02 11:40:00,32.85,32.9,32.83,32.88,342300.0,24.6814,24.719,24.6664,24.704,342300.0
2012-05-02 11:45:00,32.88,32.88,32.83,32.85,200000.0,24.704,24.704,24.6664,24.6814,200000.0
2012-05-02 11:50:00,32.85,32.86,32.81,32.82,167000.0,24.6814,24.689,24.6514,24.6589,167000.0
2012-05-02 11:55:00,32.82,32.83,32.76,32.78,461900.0,24.6589,24.6664,24.6138,24.6288,461900.0
2012-05-02 12:00:00,32.79,32.79,32.73,32.79,455900.0,24.6364,24.6364,24.5913,24.6364,455900.0
2012-05-02 12:05:00,32.79,32.79,32.74,32.78,304700.0,24.6364,24.6364,24.5988,24.6288,304700.0
2012-05-02 12:10:00,32.78,32.79,32.76,32.79,173100.0,24.6288,24.6364,24.6138,24.6364,173100.0
2012-05-02 12:15:00,32.79,32.88,32.78,32.87,295400.0,24.6364,24.704,24.6288,24.6965,295400.0
2012-05-02 12:20:00,32.88,32.93,32.87,32.88,281200.0,24.704,24.7415,24.6965,24.704,281200.0
2012-05-02 12:25:00,32.87,32.91,32.86,32.91,128200.0,24.6965,24.7265,24.689,24.7265,128200.0
2012-05-02 12:30:00,32.91,32.96,32.89,32.95,237800.0,24.7265,24.7641,24.7115,24.7566,237800.0
2012-05-02 12:35:00,32.95,32.99,32.92,32.94,315000.0,24.7566,24.7866,24.734,24.7491,315000.0
2012-05-02 12:40:00,32.93,32.93,32.87,32.89,208400.0,24.7415,24.7415,24.6965,24.7115,208400.0
2012-05-02 12:45:00,32.89,32.91,32.86,32.88,148400.0,24.7115,24.7265,24.689,24.704,148400.0
2012-05-02 12:50:00,32.89,32.92,32.88,32.91,143900.0,24.7115,24.734,24.704,24.7265,143900.0
2012-05-02 12:55:00,32.91,32.95,32.91,32.93,396800.0,24.7265,24.7566,24.7265,24.7415,396800.0
2012-05-02 13:00:00,32.93,32.94,32.9,32.9,112800.0,24.7415,24.7491,24.719,24.719,112800.0
2012-05-02 13:05:00,32.91,32.93,32.89,32.9,219300.0,24.7265,24.7415,24.7115,24.719,219300.0
2012-05-02 13:10:00,32.9,32.91,32.9,32.9,83800.0,24.719,24.7265,24.719,24.719,83800.0
2012-05-02 13:15:00,32.91,32.92,32.85,32.87,420600.0,24.7265,24.734,24.6814,24.6965,420600.0
2012-05-02 13:20:00,32.86,32.91,32.86,32.91,214000.0,24.689,24.7265,24.689,24.7265,214000.0
2012-05-02 13:25:00,32.91,32.91,32.88,32.9,163900.0,24.7265,24.7265,24.704,24.719,163900.0
2012-05-02 13:30:00,32.89,32.91,32.88,32.9,206100.0,24.7115,24.7265,24.704,24.719,206100.0
2012-05-02 13:35:00,32.9,32.91,32.87,32.9,100900.0,24.719,24.7265,24.6965,24.719,100900.0
2012-05-02 13:40:00,32.9,32.91,32.87,32.89,149200.0,24.719,24.7265,24.6965,24.7115,149200.0
2012-05-02 13:45:00,32.9,32.94,32.89,32.93,227400.0,24.719,24.7491,24.7115,24.7415,227400.0
2012-05-02 13:50:00,32.94,32.94,32.89,32.94,155200.0,24.7491,24.7491,24.7115,24.7491,155200.0
2012-05-02 13:55:00,32.93,32.94,32.91,32.92,134200.0,24.7415,24.7491,24.7265,24.734,134200.0
2012-05-02 14:00:00,32.92,32.94,32.88,32.89,113300.0,24.734,24.7491,24.704,24.7115,113300.0
2012-05-02 14:05:00,32.89,32.94,32.88,32.92,247900.0,24.7115,24.7491,24.704,24.734,247900.0
2012-05-02 14:10:00,32.92,32.93,32.88,32.9,323300.0,24.734,24.7415,24.704,24.719,323300.0
2012-05-02 14:15:00,32.9,32.91,32.89,32.9,164900.0,24.719,24.7265,24.7115,24.719,164900.0
2012-05-02 14:20:00,32.9,32.9,32.88,32.89,128800.0,24.719,24.719,24.704,24.7115,128800.0
2012-05-02 14:25:00,32.9,32.94,32.89,32.92,270700.0,24.719,24.7491,24.7115,24.734,270700.0
2012-05-02 14:30:00,32.92,32.92,32.86,32.86,568000.0,24.734,24.734,24.689,24.689,568000.0
2012-05-02 14:35:00,32.87,32.88,32.83,32.83,274700.0,24.6965,24.704,24.6664,24.6664,274700.0
2012-05-02 14:40:00,32.84,32.87,32.83,32.87,163000.0,24.6739,24.6965,24.6664,24.6965,163000.0
2012-05-02 14:45:00,32.87,32.88,32.84,32.88,212000.0,24.6965,24.704,24.6739,24.704,212000.0
2012-05-02 14:50:00,32.87,32.89,32.86,32.87,227700.0,24.6965,24.7115,24.689,24.6965,227700.0
2012-05-02 14:55:00,32.87,32.87,32.81,32.81,233000.0,24.6965,24.6965,24.6514,24.6514,233000.0
2012-05-02 15:00:00,32.81,32.82,32.76,32.77,552300.0,24.6514,24.6589,24.6138,24.6213,552300.0
2012-05-02 15:05:00,32.78,32.78,32.69,32.7,556600.0,24.6288,24.6288,24.5612,24.5687,556600.0
2012-05-02 15:10:00,32.7,32.72,32.68,32.72,365800.0,24.5687,24.5838,24.5537,24.5838,365800.0
2012-05-02 15:15:00,32.72,32.78,32.7,32.74,338500.0,24.5838,24.6288,24.5687,24.5988,338500.0
2012-05-02 15:20:00,32.73,32.78,32.73,32.77,174600.0,24.5913,24.6288,24.5913,24.6213,174600.0
2012-05-02 15:25:00,32.78,32.79,32.74,32.76,262400.0,24.6288,24.6364,24.5988,24.6138,262400.0
2012-05-02 15:30:00,32.76,32.76,32.7,32.74,503100.0,24.6138,24.6138,24.5687,24.5988,503100.0
2012-05-02 15:35:00,32.74,32.76,32.71,32.74,388000.0,24.5988,24.6138,24.5763,24.5988,388000.0
2012-05-02 15:40:00,32.74,32.78,32.69,32.7,684600.0,24.5988,24.6288,24.5612,24.5687,684600.0
2012-05-02 15:45:00,32.69,32.74,32.69,32.72,568700.0,24.5612,24.5988,24.5612,24.5838,568700.0
2012-05-02 15:50:00,32.7,32.71,32.67,32.67,937700.0,24.5687,24.5763,24.5462,24.5462,937700.0
2012-05-02 15:55:00,32.67,32.72,32.66,32.69,2312600.0,24.5462,24.5838,24.5387,24.5612,2312600.0
2012-05-03 09:30:00,32.81,32.91,32.58,32.58,953900.0,24.659,24.7341,24.4861,24.4861,953900.0
2012-05-03 09:35:00,32.58,32.59,32.41,32.53,1022200.0,24.4861,24.4936,24.3584,24.4485,1022200.0
2012-05-03 09:40:00,32.53,32.62,32.49,32.58,401500.0,24.4485,24.5162,24.4185,24.4861,401500.0
2012-05-03 09:45:00,32.59,32.65,32.56,32.61,398400.0,24.4936,24.5387,24.4711,24.5087,398400.0
2012-05-03 09:50:00,32.61,32.69,32.58,32.59,429900.0,24.5087,24.5688,24.4861,24.4936,429900.0
2012-05-03 09:55:00,32.6,32.62,32.48,32.53,517200.0,24.5011,24.5162,24.411,24.4485,517200.0
2012-05-03 10:00:00,32.53,32.54,32.33,32.35,1068700.0,24.4485,24.4561,24.2982,24.3133,1068700.0
2012-05-03 10:05:00,32.34,32.35,32.23,32.32,776800.0,24.3057,24.3133,24.2231,24.2907,776800.0
2012-05-03 10:10:00,32.31,32.37,32.3,32.37,314500.0,24.2832,24.3283,24.2757,24.3283,314500.0
2012-05-03 10:15:00,32.37,32.4,32.3,32.37,455100.0,24.3283,24.3508,24.2757,24.3283,455100.0
2012-05-03 10:20:00,32.36,32.43,32.33,32.43,575500.0,24.3208,24.3734,24.2982,24.3734,575500.0
2012-05-03 10:25:00,32.43,32.48,32.41,32.41,551800.0,24.3734,24.411,24.3584,24.3584,551800.0
2012-05-03 10:30:00,32.42,32.42,32.35,32.41,397300.0,24.3659,24.3659,24.3133,24.3584,397300.0
2012-05-03 10:35:00,32.41,32.51,32.41,32.49,461200.0,24.3584,24.4335,24.3584,24.4185,461200.0
2012-05-03 10:40:00,32.49,32.53,32.44,32.49,251200.0,24.4185,24.4485,24.3809,24.4185,251200.0
2012-05-03 10:45:00,32.49,32.5,32.43,32.48,199400.0,24.4185,24.426,24.3734,24.411,199400.0
2012-05-03 10:50:00,32.49,32.54,32.46,32.52,291000.0,24.4185,24.4561,24.3959,24.441,291000.0
2012-05-03 10:55:00,32.53,32.62,32.53,32.61,490600.0,24.4485,24.5162,24.4485,24.5087,490600.0
2012-05-03 11:00:00,32.59,32.6,32.51,32.54,181900.0,24.4936,24.5011,24.4335,24.4561,181900.0
2012-05-03 11:05:00,32.55,32.57,32.53,32.57,161300.0,24.4636,24.4786,24.4485,24.4786,161300.0
2012-05-03 11:10:00,32.57,32.62,32.56,32.6,335400.0,24.4786,24.5162,24.4711,24.5011,335400.0
2012-05-03 11:15:00,32.6,32.67,32.59,32.59,312300.0,24.5011,24.5538,24.4936,24.4936,312300.0
2012-05-03 11:20:00,32.6,32.63,32.57,32.63,188300.0,24.5011,24.5237,24.4786,24.5237,188300.0
2012-05-03 11:25:00,32.62,32.65,32.61,32.64,165000.0,24.5162,24.5387,24.5087,24.5312,165000.0
2012-05-03 11:30:00,32.64,32.69,32.59,32.59,265300.0,24.5312,24.5688,24.4936,24.4936,265300.0
2012-05-03 11:35:00,32.58,32.59,32.54,32.56,140300.0,24.4861,24.4936,24.4561,24.4711,140300.0
2012-05-03 11:40:00,32.56,32.58,32.54,32.55,172600.0,24.4711,24.4861,24.4561,24.4636,172600.0
2012-05-03 11:45:00,32.55,32.56,32.36,32.36,551100.0,24.4636,24.4711,24.3208,24.3208,551100.0
2012-05-03 11:50:00,32.37,32.37,32.31,32.34,531500.0,24.3283,24.3283,24.2832,24.3057,531500.0
2012-05-03 11:55:00,32.34,32.46,32.31,32.45,352000.0,24.3057,24.3959,24.2832,24.3884,352000.0
2012-05-03 12:00:00,32.44,32.5,32.41,32.46,383000.0,24.3809,24.426,24.3584,24.3959,383000.0
2012-05-03 12:05:00,32.46,32.52,32.44,32.52,221200.0,24.3959,24.441,24.3809,24.441,221200.0
2012-05-03 12:10:00,32.51,32.55,32.51,32.52,264600.0,24.4335,24.4636,24.4335,24.441,264600.0
2012-05-03 12:15:00,32.53,32.55,32.51,32.53,155100.0,24.4485,24.4636,24.4335,24.4485,155100.0
2012-05-03 12:20:00,32.53,32.54,32.45,32.5,310800.0,24.4485,24.4561,24.3884,24.426,310800.0
2012-05-03 12:25:00,32.51,32.51,32.45,32.51,289700.0,24.4335,24.4335,24.3884,24.4335,289700.0
2012-05-03 12:30:00,32.5,32.55,32.5,32.55,153400.0,24.426,24.4636,24.426,24.4636,153400.0
2012-05-03 12:35:00,32.55,32.63,32.55,32.61,401000.0,24.4636,24.5237,24.4636,24.5087,401000.0
2012-05-03 12:40:00,32.61,32.64,32.58,32.58,534300.0,24.5087,24.5312,24.4861,24.4861,534300.0
2012-05-03 12:45:00,32.59,32.61,32.55,32.59,354700.0,24.4936,24.5087,24.4636,24.4936,354700.0
2012-05-03 12:50:00,32.58,32.64,32.58,32.61,318700.0,24.4861,24.5312,24.4861,24.5087,318700.0
2012-05-03 12:55:00,32.61,32.62,32.57,32.57,258300.0,24.5087,24.5162,24.4786,24.4786,258300.0
2012-05-03 13:00:00,32.58,32.61,32.57,32.58,299800.0,24.4861,24.5087,24.4786,24.4861,299800.0
2012-05-03 13:05:00,32.58,32.59,32.51,32.58,251700.0,24.4861,24.4936,24.4335,24.4861,251700.0
2012-05-03 13:10:00,32.58,32.58,32.46,32.51,363700.0,24.4861,24.4861,24.3959,24.4335,363700.0
2012-05-03 13:15:00,32.51,32.55,32.49,32.53,238300.0,24.4335,24.4636,24.4185,24.4485,238300.0
2012-05-03 13:20:00,32.53,32.54,32.37,32.37,478600.0,24.4485,24.4561,24.3283,24.3283,478600.0
2012-05-03 13:25:00,32.38,32.43,32.38,32.43,267900.0,24.3358,24.3734,24.3358,24.3734,267900.0
2012-05-03 13:30:00,32.43,32.44,32.35,32.37,326500.0,24.3734,24.3809,24.3133,24.3283,326500.0
2012-05-03 13:35:00,32.36,32.41,32.32,32.33,411600.0,24.3208,24.3584,24.2907,24.2982,411600.0
2012-05-03 13:40:00,32.32,32.33,32.24,32.27,875000.0,24.2907,24.2982,24.2306,24.2531,875000.0
2012-05-03 13:45:00,32.27,32.38,32.26,32.31,520300.0,24.2531,24.3358,24.2456,24.2832,520300.0
2012-05-03 13:50:00,32.31,32.4,32.31,32.4,198500.0,24.2832,24.3508,24.2832,24.3508,198500.0
2012-05-03 13:55:00,32.39,32.42,32.37,32.38,210000.0,24.3433,24.3659,24.3283,24.3358,210000.0
2012-05-03 14:00:00,32.38,32.45,32.35,32.39,265100.0,24.3358,24.3884,24.3133,24.3433,265100.0
2012-05-03 14:05:00,32.39,32.4,32.3,32.34,266000.0,24.3433,24.3508,24.2757,24.3057,266000.0
2012-05-03 14:10:00,32.34,32.37,32.31,32.34,147400.0,24.3057,24.3283,24.2832,24.3057,147400.0
2012-05-03 14:15:00,32.34,32.41,32.33,32.41,272600.0,24.3057,24.3584,24.2982,24.3584,272600.0
2012-05-03 14:20:00,32.41,32.42,32.32,32.36,161500.0,24.3584,24.3659,24.2907,24.3208,161500.0
2012-05-03 14:25:00,32.36,32.37,32.31,32.33,165400.0,24.3208,24.3283,24.2832,24.2982,165400.0
2012-05-03 14:30:00,32.33,32.36,32.31,32.35,154300.0,24.2982,24.3208,24.2832,24.3133,154300.0
2012-05-03 14:35:00,32.36,32.36,32.28,32.28,273600.0,24.3208,24.3208,24.2606,24.2606,273600.0
2012-05-03 14:40:00,32.28,32.3,32.23,32.27,446900.0,24.2606,24.2757,24.2231,24.2531,446900.0
2012-05-03 14:45:00,32.27,32.3,32.21,32.29,477600.0,24.2531,24.2757,24.208,24.2682,477600.0
2012-05-03 14:50:00,32.29,32.37,32.29,32.34,245700.0,24.2682,24.3283,24.2682,24.3057,245700.0
2012-05-03 14:55:00,32.34,32.42,32.34,32.35,207500.0,24.3057,24.3659,24.3057,24.3133,207500.0
2012-05-03 15:00:00,32.35,32.38,32.3,32.38,303300.0,24.3133,24.3358,24.2757,24.3358,303300.0
2012-05-03 15:05:00,32.38,32.41,32.31,32.34,276900.0,24.3358,24.3584,24.2832,24.3057,276900.0
2012-05-03 15:10:00,32.34,32.36,32.32,32.32,273700.0,24.3057,24.3208,24.2907,24.2907,273700.0
2012-05-03 15:15:00,32.32,32.46,32.32,32.46,361200.0,24.2907,24.3959,24.2907,24.3959,361200.0
2012-05-03 15:20:00,32.46,32.49,32.42,32.44,307200.0,24.3959,24.4185,24.3659,24.3809,307200.0
2012-05-03 15:25:00,32.43,32.48,32.43,32.44,221900.0,24.3734,24.411,24.3734,24.3809,221900.0
2012-05-03 15:30:00,32.44,32.55,32.43,32.49,356800.0,24.3809,24.4636,24.3734,24.4185,356800.0
2012-05-03 15:35:00,32.5,32.56,32.48,32.48,340300.0,24.426,24.4711,24.411,24.411,340300.0
2012-05-03 15:40:00,32.48,32.51,32.45,32.48,421700.0,24.411,24.4335,24.3884,24.411,421700.0
2012-05-03 15:45:00,32.47,32.5,32.42,32.5,581200.0,24.4034,24.426,24.3659,24.426,581200.0
2012-05-03 15:50:00,32.5,32.52,32.47,32.51,625200.0,24.426,24.441,24.4034,24.4335,625200.0
2012-05-03 15:55:00,32.51,32.55,32.48,32.49,1101900.0,24.4335,24.4636,24.411,24.4185,1101900.0
2012-05-04 09:30:00,32.35,32.55,32.3,32.4,868600.0,24.3133,24.4636,24.2757,24.3508,868600.0
2012-05-04 09:35:00,32.41,32.48,32.31,32.4,697900.0,24.3584,24.411,24.2832,24.3508,697900.0
2012-05-04 09:40:00,32.39,32.4,32.06,32.08,1089800.0,24.3433,24.3508,24.0953,24.1103,1089800.0
2012-05-04 09:45:00,32.07,32.14,32.03,32.13,637500.0,24.1028,24.1554,24.0728,24.1479,637500.0
2012-05-04 09:50:00,32.14,32.24,32.12,32.18,538300.0,24.1554,24.2306,24.1404,24.1855,538300.0
2012-05-04 09:55:00,32.18,32.18,32.02,32.06,516600.0,24.1855,24.1855,24.0652,24.0953,516600.0
2012-05-04 10:00:00,32.06,32.09,31.95,32.02,1439900.0,24.0953,24.1178,24.0126,24.0652,1439900.0
2012-05-04 10:05:00,32.02,32.11,31.96,32.02,438500.0,24.0652,24.1329,24.0201,24.0652,438500.0
2012-05-04 10:10:00,32.02,32.09,31.98,32.06,596800.0,24.0652,24.1178,24.0352,24.0953,596800.0
2012-05-04 10:15:00,32.05,32.06,31.95,31.96,387200.0,24.0878,24.0953,24.0126,24.0201,387200.0
2012-05-04 10:20:00,31.95,31.98,31.89,31.96,638100.0,24.0126,24.0352,23.9675,24.0201,638100.0
2012-05-04 10:25:00,31.97,31.99,31.91,31.93,299600.0,24.0277,24.0427,23.9826,23.9976,299600.0
2012-05-04 10:30:00,31.93,31.94,31.81,31.92,670400.0,23.9976,24.0051,23.9074,23.9901,670400.0
2012-05-04 10:35:00,31.92,31.93,31.81,31.86,499800.0,23.9901,23.9976,23.9074,23.945,499800.0
2012-05-04 10:40:00,31.87,31.88,31.76,31.8,759200.0,23.9525,23.96,23.8698,23.8999,759200.0
2012-05-04 10:45:00,31.79,31.87,31.78,31.85,286900.0,23.8924,23.9525,23.8849,23.9375,286900.0
2012-05-04 10:50:00,31.84,31.87,31.81,31.85,161000.0,23.93,23.9525,23.9074,23.9375,161000.0
2012-05-04 10:55:00,31.85,31.89,31.82,31.89,205700.0,23.9375,23.9675,23.9149,23.9675,205700.0
2012-05-04 11:00:00,31.89,31.95,31.87,31.9,623300.0,23.9675,24.0126,23.9525,23.9751,623300.0
2012-05-04 11:05:00,31.9,31.92,31.74,31.81,566500.0,23.9751,23.9901,23.8548,23.9074,566500.0
2012-05-04 11:10:00,31.81,31.86,31.74,31.74,321800.0,23.9074,23.945,23.8548,23.8548,321800.0
2012-05-04 11:15:00,31.74,31.75,31.61,31.71,859700.0,23.8548,23.8623,23.7571,23.8323,859700.0
2012-05-04 11:20:00,31.71,31.72,31.66,31.69,436400.0,23.8323,23.8398,23.7947,23.8172,436400.0
2012-05-04 11:25:00,31.69,31.76,31.67,31.74,352700.0,23.8172,23.8698,23.8022,23.8548,352700.0
2012-05-04 11:30:00,31.74,31.77,31.69,31.75,320700.0,23.8548,23.8773,23.8172,23.8623,320700.0
2012-05-04 11:35:00,31.74,31.74,31.68,31.71,514400.0,23.8548,23.8548,23.8097,23.8323,514400.0
2012-05-04 11:40:00,31.72,31.76,31.71,31.72,238400.0,23.8398,23.8698,23.8323,23.8398,238400.0
2012-05-04 11:45:00,31.72,31.76,31.69,31.74,195700.0,23.8398,23.8698,23.8172,23.8548,195700.0
2012-05-04 11:50:00,31.74,31.76,31.7,31.76,202000.0,23.8548,23.8698,23.8247,23.8698,202000.0
2012-05-04 11:55:00,31.75,31.75,31.65,31.66,241500.0,23.8623,23.8623,23.7872,23.7947,241500.0
2012-05-04 12:00:00,31.65,31.69,31.62,31.63,232100.0,23.7872,23.8172,23.7646,23.7721,232100.0
2012-05-04 12:05:00,31.63,31.71,31.62,31.71,167900.0,23.7721,23.8323,23.7646,23.8323,167900.0
2012-05-04 12:10:00,31.7,31.75,31.7,31.71,178600.0,23.8247,23.8623,23.8247,23.8323,178600.0
2012-05-04 12:15:00,31.71,31.76,31.69,31.75,178200.0,23.8323,23.8698,23.8172,23.8623,178200.0
2012-05-04 12:20:00,31.76,31.76,31.64,31.65,201000.0,23.8698,23.8698,23.7796,23.7872,201000.0
2012-05-04 12:25:00,31.65,31.72,31.65,31.69,91100.0,23.7872,23.8398,23.7872,23.8172,91100.0
2012-05-04 12:30:00,31.69,31.74,31.68,31.71,148400.0,23.8172,23.8548,23.8097,23.8323,148400.0
2012-05-04 12:35:00,31.71,31.72,31.65,31.67,241100.0,23.8323,23.8398,23.7872,23.8022,241100.0
2012-05-04 12:40:00,31.67,31.67,31.62,31.63,459500.0,23.8022,23.8022,23.7646,23.7721,459500.0
2012-05-04 12:45:00,31.63,31.66,31.62,31.63,239800.0,23.7721,23.7947,23.7646,23.7721,239800.0
2012-05-04 12:50:00,31.63,31.69,31.62,31.68,292100.0,23.7721,23.8172,23.7646,23.8097,292100.0
2012-05-04 12:55:00,31.69,31.7,31.65,31.68,317800.0,23.8172,23.8247,23.7872,23.8097,317800.0
2012-05-04 13:00:00,31.68,31.72,31.66,31.69,626200.0,23.8097,23.8398,23.7947,23.8172,626200.0
2012-05-04 13:05:00,31.69,31.71,31.66,31.67,667100.0,23.8172,23.8323,23.7947,23.8022,667100.0
2012-05-04 13:10:00,31.67,31.7,31.64,31.65,395700.0,23.8022,23.8247,23.7796,23.7872,395700.0
2012-05-04 13:15:00,31.65,31.72,31.65,31.7,147300.0,23.7872,23.8398,23.7872,23.8247,147300.0
2012-05-04 13:20:00,31.69,31.7,31.62,31.63,284000.0,23.8172,23.8247,23.7646,23.7721,284000.0
2012-05-04 13:25:00,31.63,31.67,31.62,31.67,210100.0,23.7721,23.8022,23.7646,23.8022,210100.0
2012-05-04 13:30:00,31.67,31.68,31.65,31.67,385400.0,23.8022,23.8097,23.7872,23.8022,385400.0
2012-05-04 13:35:00,31.67,31.68,31.64,31.67,250000.0,23.8022,23.8097,23.7796,23.8022,250000.0
2012-05-04 13:40:00,31.67,31.69,31.65,31.67,355800.0,23.8022,23.8172,23.7872,23.8022,355800.0
2012-05-04 13:45:00,31.68,31.7,31.66,31.68,134600.0,23.8097,23.8247,23.7947,23.8097,134600.0
2012-05-04 13:50:00,31.69,31.71,31.67,31.7,187100.0,23.8172,23.8323,23.8022,23.8247,187100.0
2012-05-04 13:55:00,31.7,31.73,31.69,31.7,183300.0,23.8247,23.8473,23.8172,23.8247,183300.0
2012-05-04 14:00:00,31.7,31.71,31.67,31.69,225700.0,23.8247,23.8323,23.8022,23.8172,225700.0
2012-05-04 14:05:00,31.69,31.69,31.64,31.66,140500.0,23.8172,23.8172,23.7796,23.7947,140500.0
2012-05-04 14:10:00,31.66,31.69,31.64,31.66,190100.0,23.7947,23.8172,23.7796,23.7947,190100.0
2012-05-04 14:15:00,31.67,31.71,31.66,31.71,167900.0,23.8022,23.8323,23.7947,23.8323,167900.0
2012-05-04 14:20:00,31.71,31.74,31.69,31.73,190500.0,23.8323,23.8548,23.8172,23.8473,190500.0
2012-05-04 14:25:00,31.74,31.75,31.71,31.75,301400.0,23.8548,23.8623,23.8323,23.8623,301400.0
2012-05-04 14:30:00,31.75,31.76,31.73,31.75,250900.0,23.8623,23.8698,23.8473,23.8623,250900.0
2012-05-04 14:35:00,31.75,31.76,31.66,31.68,550500.0,23.8623,23.8698,23.7947,23.8097,550500.0
2012-05-04 14:40:00,31.68,31.7,31.65,31.68,319100.0,23.8097,23.8247,23.7872,23.8097,319100.0
2012-05-04 14:45:00,31.68,31.71,31.67,31.7,254600.0,23.8097,23.8323,23.8022,23.8247,254600.0
2012-05-04 14:50:00,31.7,31.7,31.66,31.67,161300.0,23.8247,23.8247,23.7947,23.8022,161300.0
2012-05-04 14:55:00,31.67,31.79,31.67,31.75,373100.0,23.8022,23.8924,23.8022,23.8623,373100.0
2012-05-04 15:00:00,31.75,31.77,31.69,31.74,380700.0,23.8623,23.8773,23.8172,23.8548,380700.0
2012-05-04 15:05:00,31.74,31.75,31.71,31.73,132100.0,23.8548,23.8623,23.8323,23.8473,132100.0
2012-05-04 15:10:00,31.72,31.75,31.69,31.69,210100.0,23.8398,23.8623,23.8172,23.8172,210100.0
2012-05-04 15:15:00,31.7,31.74,31.69,31.7,199600.0,23.8247,23.8548,23.8172,23.8247,199600.0
2012-05-04 15:20:00,31.7,31.75,31.69,31.72,377300.0,23.8247,23.8623,23.8172,23.8398,377300.0
2012-05-04 15:25:00,31.73,31.73,31.66,31.68,365200.0,23.8473,23.8473,23.7947,23.8097,365200.0
2012-05-04 15:30:00,31.67,31.71,31.66,31.69,315300.0,23.8022,23.8323,23.7947,23.8172,315300.0
2012-05-04 15:35:00,31.69,31.7,31.65,31.67,374000.0,23.8172,23.8247,23.7872,23.8022,374000.0
2012-05-04 15:40:00,31.66,31.7,31.65,31.68,544800.0,23.7947,23.8247,23.7872,23.8097,544800.0
2012-05-04 15:45:00,31.68,31.74,31.68,31.69,631500.0,23.8097,23.8548,23.8097,23.8172,631500.0
2012-05-04 15:50:00,31.68,31.73,31.66,31.68,983000.0,23.8097,23.8473,23.7947,23.8097,983000.0
2012-05-04 15:55:00,31.68,31.68,31.57,31.59,1765500.0,23.8097,23.8097,23.727,23.7421,1765500.0
2012-05-07 09:30:00,31.14,31.67,31.06,31.67,2100700.0,23.4039,23.8022,23.3437,23.8022,2100700.0
2012-05-07 09:35:00,31.66,31.85,31.62,31.78,1428800.0,23.7947,23.9375,23.7646,23.8849,1428800.0
2012-05-07 09:40:00,31.78,31.83,31.7,31.72,1184300.0,23.8849,23.9224,23.8247,23.8398,1184300.0
2012-05-07 09:45:00,31.71,31.73,31.44,31.45,915900.0,23.8323,23.8473,23.6293,23.6368,915900.0
2012-05-07 09:50:00,31.45,31.51,31.4,31.47,803300.0,23.6368,23.6819,23.5993,23.6519,803300.0
2012-05-07 09:55:00,31.48,31.52,31.36,31.51,792500.0,23.6594,23.6895,23.5692,23.6819,792500.0
2012-05-07 10:00:00,31.52,31.64,31.51,31.59,806800.0,23.6895,23.7796,23.6819,23.7421,806800.0
2012-05-07 10:05:00,31.59,31.61,31.42,31.42,505000.0,23.7421,23.7571,23.6143,23.6143,505000.0
2012-05-07 10:10:00,31.42,31.43,31.32,31.38,749300.0,23.6143,23.6218,23.5391,23.5842,749300.0
2012-05-07 10:15:00,31.39,31.5,31.33,31.48,503900.0,23.5917,23.6744,23.5467,23.6594,503900.0
2012-05-07 10:20:00,31.48,31.59,31.43,31.59,492100.0,23.6594,23.7421,23.6218,23.7421,492100.0
2012-05-07 10:25:00,31.59,31.59,31.45,31.46,527900.0,23.7421,23.7421,23.6368,23.6444,527900.0
2012-05-07 10:30:00,31.47,31.56,31.46,31.49,537100.0,23.6519,23.7195,23.6444,23.6669,537100.0
2012-05-07 10:35:00,31.48,31.48,31.39,31.48,447700.0,23.6594,23.6594,23.5917,23.6594,447700.0
2012-05-07 10:40:00,31.48,31.5,31.42,31.48,285400.0,23.6594,23.6744,23.6143,23.6594,285400.0
2012-05-07 10:45:00,31.48,31.58,31.48,31.55,583700.0,23.6594,23.7345,23.6594,23.712,583700.0
2012-05-07 10:50:00,31.55,31.58,31.49,31.55,353000.0,23.712,23.7345,23.6669,23.712,353000.0
2012-05-07 10:55:00,31.55,31.55,31.42,31.45,342900.0,23.712,23.712,23.6143,23.6368,342900.0
2012-05-07 11:00:00,31.45,31.53,31.44,31.47,858200.0,23.6368,23.697,23.6293,23.6519,858200.0
2012-05-07 11:05:00,31.47,31.52,31.46,31.5,401400.0,23.6519,23.6895,23.6444,23.6744,401400.0
2012-05-07 11:10:00,31.49,31.59,31.48,31.58,406900.0,23.6669,23.7421,23.6594,23.7345,406900.0
2012-05-07 11:15:00,31.58,31.65,31.56,31.62,412700.0,23.7345,23.7872,23.7195,23.7646,412700.0
2012-05-07 11:20:00,31.62,31.68,31.58,31.6,294200.0,23.7646,23.8097,23.7345,23.7496,294200.0
2012-05-07 11:25:00,31.59,31.61,31.53,31.55,279400.0,23.7421,23.7571,23.697,23.712,279400.0
2012-05-07 11:30:00,31.55,31.61,31.52,31.61,255500.0,23.712,23.7571,23.6895,23.7571,255500.0
2012-05-07 11:35:00,31.6,31.63,31.58,31.59,246400.0,23.7496,23.7721,23.7345,23.7421,246400.0
2012-05-07 11:40:00,31.6,31.62,31.58,31.6,282100.0,23.7496,23.7646,23.7345,23.7496,282100.0
2012-05-07 11:45:00,31.6,31.61,31.58,31.6,214500.0,23.7496,23.7571,23.7345,23.7496,214500.0
2012-05-07 11:50:00,31.6,31.64,31.59,31.62,227400.0,23.7496,23.7796,23.7421,23.7646,227400.0
2012-05-07 11:55:00,31.61,31.65,31.61,31.63,270500.0,23.7571,23.7872,23.7571,23.7721,270500.0
2012-05-07 12:00:00,31.63,31.79,31.62,31.7,476400.0,23.7721,23.8924,23.7646,23.8247,476400.0
2012-05-07 12:05:00,31.7,31.77,31.7,31.77,447200.0,23.8247,23.8773,23.8247,23.8773,447200.0
2012-05-07 12:10:00,31.77,31.79,31.73,31.76,242600.0,23.8773,23.8924,23.8473,23.8698,242600.0
2012-05-07 12:15:00,31.76,31.77,31.72,31.75,203400.0,23.8698,23.8773,23.8398,23.8623,203400.0
2012-05-07 12:20:00,31.76,31.88,31.73,31.85,468500.0,23.8698,23.96,23.8473,23.9375,468500.0
2012-05-07 12:25:00,31.85,31.86,31.79,31.81,251800.0,23.9375,23.945,23.8924,23.9074,251800.0
2012-05-07 12:30:00,31.82,31.98,31.81,31.94,797800.0,23.9149,24.0352,23.9074,24.0051,797800.0
2012-05-07 12:35:00,31.94,31.95,31.86,31.86,242800.0,24.0051,24.0126,23.945,23.945,242800.0
2012-05-07 12:40:00,31.86,31.93,31.84,31.9,456100.0,23.945,23.9976,23.93,23.9751,456100.0
2012-05-07 12:45:00,31.9,31.91,31.82,31.82,245400.0,23.9751,23.9826,23.9149,23.9149,245400.0
2012-05-07 12:50:00,31.83,31.83,31.78,31.81,267500.0,23.9224,23.9224,23.8849,23.9074,267500.0
2012-05-07 12:55:00,31.81,31.81,31.76,31.79,194400.0,23.9074,23.9074,23.8698,23.8924,194400.0
2012-05-07 13:00:00,31.8,31.81,31.76,31.77,199700.0,23.8999,23.9074,23.8698,23.8773,199700.0
2012-05-07 13:05:00,31.77,31.8,31.76,31.79,122700.0,23.8773,23.8999,23.8698,23.8924,122700.0
2012-05-07 13:10:00,31.79,31.83,31.74,31.82,141800.0,23.8924,23.9224,23.8548,23.9149,141800.0
2012-05-07 13:15:00,31.83,31.83,31.78,31.81,208200.0,23.9224,23.9224,23.8849,23.9074,208200.0
2012-05-07 13:20:00,31.81,31.87,31.8,31.81,374200.0,23.9074,23.9525,23.8999,23.9074,374200.0
2012-05-07 13:25:00,31.8,31.81,31.72,31.75,417600.0,23.8999,23.9074,23.8398,23.8623,417600.0
2012-05-07 13:30:00,31.75,31.76,31.73,31.74,207400.0,23.8623,23.8698,23.8473,23.8548,207400.0
2012-05-07 13:35:00,31.74,31.87,31.74,31.82,443700.0,23.8548,23.9525,23.8548,23.9149,443700.0
2012-05-07 13:40:00,31.82,31.9,31.8,31.88,445300.0,23.9149,23.9751,23.8999,23.96,445300.0
2012-05-07 13:45:00,31.87,31.96,31.84,31.96,431600.0,23.9525,24.0201,23.93,24.0201,431600.0
2012-05-07 13:50:00,31.96,31.97,31.88,31.91,474500.0,24.0201,24.0277,23.96,23.9826,474500.0
2012-05-07 13:55:00,31.91,31.96,31.9,31.95,285100.0,23.9826,24.0201,23.9751,24.0126,285100.0
2012-05-07 14:00:00,31.95,31.96,31.88,31.9,185100.0,24.0126,24.0201,23.96,23.9751,185100.0
2012-05-07 14:05:00,31.9,31.93,31.88,31.89,114100.0,23.9751,23.9976,23.96,23.9675,114100.0
2012-05-07 14:10:00,31.88,31.9,31.85,31.87,187700.0,23.96,23.9751,23.9375,23.9525,187700.0
2012-05-07 14:15:00,31.87,31.91,31.86,31.9,214000.0,23.9525,23.9826,23.945,23.9751,214000.0
2012-05-07 14:20:00,31.89,31.9,31.89,31.9,51600.0,23.9675,23.9751,23.9675,23.9751,51600.0
2012-05-07 14:25:00,31.89,31.94,31.89,31.92,573400.0,23.9675,24.0051,23.9675,23.9901,573400.0
2012-05-07 14:30:00,31.92,31.92,31.85,31.86,335000.0,23.9901,23.9901,23.9375,23.945,335000.0
2012-05-07 14:35:00,31.85,31.9,31.85,31.87,314800.0,23.9375,23.9751,23.9375,23.9525,314800.0
2012-05-07 14:40:00,31.88,31.93,31.84,31.93,302500.0,23.96,23.9976,23.93,23.9976,302500.0
2012-05-07 14:45:00,31.93,31.95,31.87,31.88,294500.0,23.9976,24.0126,23.9525,23.96,294500.0
2012-05-07 14:50:00,31.87,31.93,31.86,31.93,279000.0,23.9525,23.9976,23.945,23.9976,279000.0
2012-05-07 14:55:00,31.92,31.97,31.9,31.9,368100.0,23.9901,24.0277,23.9751,23.9751,368100.0
2012-05-07 15:00:00,31.9,31.91,31.8,31.81,382300.0,23.9751,23.9826,23.8999,23.9074,382300.0
2012-05-07 15:05:00,31.79,31.82,31.73,31.74,338100.0,23.8924,23.9149,23.8473,23.8548,338100.0
2012-05-07 15:10:00,31.74,31.75,31.7,31.72,365800.0,23.8548,23.8623,23.8247,23.8398,365800.0
2012-05-07 15:15:00,31.72,31.72,31.66,31.7,309600.0,23.8398,23.8398,23.7947,23.8247,309600.0
2012-05-07 15:20:00,31.7,31.76,31.7,31.71,256000.0,23.8247,23.8698,23.8247,23.8323,256000.0
2012-05-07 15:25:00,31.72,31.75,31.67,31.73,266900.0,23.8398,23.8623,23.8022,23.8473,266900.0
2012-05-07 15:30:00,31.73,31.79,31.72,31.79,150300.0,23.8473,23.8924,23.8398,23.8924,150300.0
2012-05-07 15:35:00,31.8,31.83,31.76,31.79,264200.0,23.8999,23.9224,23.8698,23.8924,264200.0
2012-05-07 15:40:00,31.79,31.81,31.73,31.77,322100.0,23.8924,23.9074,23.8473,23.8773,322100.0
2012-05-07 15:45:00,31.77,31.78,31.73,31.73,237200.0,23.8773,23.8849,23.8473,23.8473,237200.0
2012-05-07 15:50:00,31.74,31.74,31.61,31.65,627400.0,23.8548,23.8548,23.7571,23.7872,627400.0
2012-05-07 15:55:00,31.65,31.68,31.63,31.68,939500.0,23.7872,23.8097,23.7721,23.8097,939500.0
2012-05-08 09:30:00,31.07,31.32,31.07,31.28,1366200.0,23.3512,23.5391,23.3512,23.5091,1366200.0
2012-05-08 09:35:00,31.28,31.35,31.08,31.27,1069800.0,23.5091,23.5617,23.3588,23.5016,1069800.0
2012-05-08 09:40:00,31.26,31.61,31.24,31.5,873300.0,23.494,23.7571,23.479,23.6744,873300.0
2012-05-08 09:45:00,31.5,31.57,31.43,31.5,590800.0,23.6744,23.727,23.6218,23.6744,590800.0
2012-05-08 09:50:00,31.49,31.53,31.35,31.36,374400.0,23.6669,23.697,23.5617,23.5692,374400.0
2012-05-08 09:55:00,31.36,31.43,31.33,31.36,360300.0,23.5692,23.6218,23.5467,23.5692,360300.0
2012-05-08 10:00:00,31.36,31.46,31.31,31.4,623000.0,23.5692,23.6444,23.5316,23.5993,623000.0
2012-05-08 10:05:00,31.4,31.41,31.28,31.32,592600.0,23.5993,23.6068,23.5091,23.5391,592600.0
2012-05-08 10:10:00,31.33,31.36,31.28,31.35,352300.0,23.5467,23.5692,23.5091,23.5617,352300.0
2012-05-08 10:15:00,31.34,31.43,31.31,31.42,286900.0,23.5542,23.6218,23.5316,23.6143,286900.0
2012-05-08 10:20:00,31.42,31.45,31.35,31.38,337500.0,23.6143,23.6368,23.5617,23.5842,337500.0
2012-05-08 10:25:00,31.38,31.43,31.28,31.32,289300.0,23.5842,23.6218,23.5091,23.5391,289300.0
2012-05-08 10:30:00,31.31,31.34,31.23,31.24,551400.0,23.5316,23.5542,23.4715,23.479,551400.0
2012-05-08 10:35:00,31.23,31.27,31.15,31.26,406000.0,23.4715,23.5016,23.4114,23.494,406000.0
2012-05-08 10:40:00,31.26,31.31,31.24,31.31,274200.0,23.494,23.5316,23.479,23.5316,274200.0
2012-05-08 10:45:00,31.3,31.32,31.24,31.26,246100.0,23.5241,23.5391,23.479,23.494,246100.0
2012-05-08 10:50:00,31.26,31.31,31.24,31.27,279500.0,23.494,23.5316,23.479,23.5016,279500.0
2012-05-08 10:55:00,31.27,31.3,31.24,31.28,240500.0,23.5016,23.5241,23.479,23.5091,240500.0
2012-05-08 11:00:00,31.29,31.29,31.18,31.18,338600.0,23.5166,23.5166,23.4339,23.4339,338600.0
2012-05-08 11:05:00,31.18,31.25,31.15,31.16,445700.0,23.4339,23.4865,23.4114,23.4189,445700.0
2012-05-08 11:10:00,31.16,31.19,31.07,31.1,629800.0,23.4189,23.4414,23.3512,23.3738,629800.0
2012-05-08 11:15:00,31.1,31.24,31.08,31.23,460200.0,23.3738,23.479,23.3588,23.4715,460200.0
2012-05-08 11:20:00,31.24,31.24,31.16,31.19,275600.0,23.479,23.479,23.4189,23.4414,275600.0
2012-05-08 11:25:00,31.19,31.22,31.17,31.2,141000.0,23.4414,23.464,23.4264,23.449,141000.0
2012-05-08 11:30:00,31.19,31.23,31.13,31.22,224700.0,23.4414,23.4715,23.3963,23.464,224700.0
2012-05-08 11:35:00,31.21,31.26,31.17,31.17,324000.0,23.4565,23.494,23.4264,23.4264,324000.0
2012-05-08 11:40:00,31.17,31.21,31.17,31.2,194400.0,23.4264,23.4565,23.4264,23.449,194400.0
2012-05-08 11:45:00,31.19,31.24,31.18,31.24,132900.0,23.4414,23.479,23.4339,23.479,132900.0
2012-05-08 11:50:00,31.24,31.27,31.2,31.23,267800.0,23.479,23.5016,23.449,23.4715,267800.0
2012-05-08 11:55:00,31.23,31.23,31.18,31.23,179700.0,23.4715,23.4715,23.4339,23.4715,179700.0
2012-05-08 12:00:00,31.23,31.24,31.15,31.18,222600.0,23.4715,23.479,23.4114,23.4339,222600.0
2012-05-08 12:05:00,31.18,31.19,31.12,31.13,164000.0,23.4339,23.4414,23.3888,23.3963,164000.0
2012-05-08 12:10:00,31.12,31.19,31.11,31.17,134600.0,23.3888,23.4414,23.3813,23.4264,134600.0
2012-05-08 12:15:00,31.17,31.18,31.11,31.14,77100.0,23.4264,23.4339,23.3813,23.4039,77100.0
2012-05-08 12:20:00,31.14,31.14,31.05,31.06,182700.0,23.4039,23.4039,23.3362,23.3437,182700.0
2012-05-08 12:25:00,31.05,31.09,31.03,31.07,205200.0,23.3362,23.3663,23.3212,23.3512,205200.0
2012-05-08 12:30:00,31.06,31.08,31.04,31.06,158800.0,23.3437,23.3588,23.3287,23.3437,158800.0
2012-05-08 12:35:00,31.06,31.08,31.05,31.07,275400.0,23.3437,23.3588,23.3362,23.3512,275400.0
2012-05-08 12:40:00,31.06,31.06,31.02,31.03,312800.0,23.3437,23.3437,23.3137,23.3212,312800.0
2012-05-08 12:45:00,31.04,31.07,31.0,31.02,288500.0,23.3287,23.3512,23.2986,23.3137,288500.0
2012-05-08 12:50:00,31.01,31.05,31.01,31.05,441100.0,23.3062,23.3362,23.3062,23.3362,441100.0
2012-05-08 12:55:00,31.04,31.05,31.01,31.01,182400.0,23.3287,23.3362,23.3062,23.3062,182400.0
2012-05-08 13:00:00,31.01,31.1,31.01,31.04,268300.0,23.3062,23.3738,23.3062,23.3287,268300.0
2012-05-08 13:05:00,31.05,31.06,31.01,31.02,144600.0,23.3362,23.3437,23.3062,23.3137,144600.0
2012-05-08 13:10:00,31.03,31.06,31.02,31.02,162500.0,23.3212,23.3437,23.3137,23.3137,162500.0
2012-05-08 13:15:00,31.02,31.1,31.01,31.09,294000.0,23.3137,23.3738,23.3062,23.3663,294000.0
2012-05-08 13:20:00,31.09,31.1,31.02,31.03,174300.0,23.3663,23.3738,23.3137,23.3212,174300.0
2012-05-08 13:25:00,31.03,31.1,31.02,31.09,142300.0,23.3212,23.3738,23.3137,23.3663,142300.0
2012-05-08 13:30:00,31.09,31.14,31.08,31.11,149700.0,23.3663,23.4039,23.3588,23.3813,149700.0
2012-05-08 13:35:00,31.1,31.15,31.07,31.11,148900.0,23.3738,23.4114,23.3512,23.3813,148900.0
2012-05-08 13:40:00,31.11,31.15,31.08,31.14,118700.0,23.3813,23.4114,23.3588,23.4039,118700.0
2012-05-08 13:45:00,31.15,31.15,31.1,31.13,143100.0,23.4114,23.4114,23.3738,23.3963,143100.0
2012-05-08 13:50:00,31.14,31.14,31.09,31.11,178100.0,23.4039,23.4039,23.3663,23.3813,178100.0
2012-05-08 13:55:00,31.1,31.18,31.09,31.18,156800.0,23.3738,23.4339,23.3663,23.4339,156800.0
2012-05-08 14:00:00,31.18,31.24,31.15,31.15,282800.0,23.4339,23.479,23.4114,23.4114,282800.0
2012-05-08 14:05:00,31.15,31.18,31.12,31.17,132400.0,23.4114,23.4339,23.3888,23.4264,132400.0
2012-05-08 14:10:00,31.17,31.18,31.04,31.04,227600.0,23.4264,23.4339,23.3287,23.3287,227600.0
2012-05-08 14:15:00,31.04,31.07,31.03,31.05,159800.0,23.3287,23.3512,23.3212,23.3362,159800.0
2012-05-08 14:20:00,31.05,31.07,31.01,31.03,231500.0,23.3362,23.3512,23.3062,23.3212,231500.0
2012-05-08 14:25:00,31.03,31.16,31.03,31.08,341700.0,23.3212,23.4189,23.3212,23.3588,341700.0
2012-05-08 14:30:00,31.07,31.13,31.05,31.06,216600.0,23.3512,23.3963,23.3362,23.3437,216600.0
2012-05-08 14:35:00,31.06,31.1,31.05,31.08,140400.0,23.3437,23.3738,23.3362,23.3588,140400.0
2012-05-08 14:40:00,31.08,31.12,31.07,31.07,161100.0,23.3588,23.3888,23.3512,23.3512,161100.0
2012-05-08 14:45:00,31.07,31.1,31.06,31.08,223600.0,23.3512,23.3738,23.3437,23.3588,223600.0
2012-05-08 14:50:00,31.08,31.17,31.07,31.13,239200.0,23.3588,23.4264,23.3512,23.3963,239200.0
2012-05-08 14:55:00,31.13,31.16,31.11,31.12,206700.0,23.3963,23.4189,23.3813,23.3888,206700.0
2012-05-08 15:00:00,31.12,31.17,31.06,31.16,421200.0,23.3888,23.4264,23.3437,23.4189,421200.0
2012-05-08 15:05:00,31.15,31.15,31.06,31.08,374000.0,23.4114,23.4114,23.3437,23.3588,374000.0
2012-05-08 15:10:00,31.08,31.14,31.07,31.12,324700.0,23.3588,23.4039,23.3512,23.3888,324700.0
2012-05-08 15:15:00,31.12,31.25,31.1,31.23,892300.0,23.3888,23.4865,23.3738,23.4715,892300.0
2012-05-08 15:20:00,31.23,31.24,31.12,31.15,435800.0,23.4715,23.479,23.3888,23.4114,435800.0
2012-05-08 15:25:00,31.15,31.32,31.15,31.25,343600.0,23.4114,23.5391,23.4114,23.4865,343600.0
2012-05-08 15:30:00,31.26,31.29,31.2,31.21,323000.0,23.494,23.5166,23.449,23.4565,323000.0
2012-05-08 15:35:00,31.21,31.36,31.2,31.3,311200.0,23.4565,23.5692,23.449,23.5241,311200.0
2012-05-08 15:40:00,31.31,31.35,31.27,31.34,455300.0,23.5316,23.5617,23.5016,23.5542,455300.0
2012-05-08 15:45:00,31.33,31.35,31.28,31.34,620800.0,23.5467,23.5617,23.5091,23.5542,620800.0
2012-05-08 15:50:00,31.34,31.4,31.33,31.37,514900.0,23.5542,23.5993,23.5467,23.5767,514900.0
2012-05-08 15:55:00,31.37,31.43,31.32,31.32,788900.0,23.5767,23.6218,23.5391,23.5391,788900.0
2012-05-09 09:30:00,30.88,31.0,30.78,30.81,1175700.0,23.2084,23.2986,23.1333,23.1558,1175700.0
2012-05-09 09:35:00,30.81,30.87,30.73,30.87,608000.0,23.1558,23.2009,23.0957,23.2009,608000.0
2012-05-09 09:40:00,30.87,30.95,30.81,30.82,572300.0,23.2009,23.2611,23.1558,23.1634,572300.0
2012-05-09 09:45:00,30.81,30.86,30.7,30.7,550200.0,23.1558,23.1934,23.0732,23.0732,550200.0
2012-05-09 09:50:00,30.7,30.7,30.52,30.53,847200.0,23.0732,23.0732,22.9379,22.9454,847200.0
2012-05-09 09:55:00,30.54,30.59,30.42,30.57,1119300.0,22.9529,22.9905,22.8627,22.9755,1119300.0
2012-05-09 10:00:00,30.57,30.68,30.53,30.58,1151500.0,22.9755,23.0581,22.9454,22.983,1151500.0
2012-05-09 10:05:00,30.57,30.6,30.4,30.45,694600.0,22.9755,22.998,22.8477,22.8853,694600.0
2012-05-09 10:10:00,30.46,30.55,30.43,30.47,524300.0,22.8928,22.9604,22.8702,22.9003,524300.0
2012-05-09 10:15:00,30.47,30.47,30.35,30.39,741300.0,22.9003,22.9003,22.8101,22.8402,741300.0
2012-05-09 10:20:00,30.39,30.44,30.28,30.34,691300.0,22.8402,22.8778,22.7575,22.8026,691300.0
2012-05-09 10:25:00,30.35,30.37,30.23,30.29,524800.0,22.8101,22.8251,22.7199,22.765,524800.0
2012-05-09 10:30:00,30.29,30.37,30.25,30.36,426100.0,22.765,22.8251,22.735,22.8176,426100.0
2012-05-09 10:35:00,30.35,30.4,30.3,30.39,444300.0,22.8101,22.8477,22.7725,22.8402,444300.0
2012-05-09 10:40:00,30.38,30.5,30.35,30.47,855900.0,22.8327,22.9229,22.8101,22.9003,855900.0
2012-05-09 10:45:00,30.46,30.55,30.45,30.45,871000.0,22.8928,22.9604,22.8853,22.8853,871000.0
2012-05-09 10:50:00,30.46,30.46,30.31,30.31,630200.0,22.8928,22.8928,22.7801,22.7801,630200.0
2012-05-09 10:55:00,30.32,30.33,30.25,30.25,613800.0,22.7876,22.7951,22.735,22.735,613800.0
2012-05-09 11:00:00,30.26,30.36,30.2,30.33,596100.0,22.7425,22.8176,22.6974,22.7951,596100.0
2012-05-09 11:05:00,30.34,30.35,30.31,30.34,437100.0,22.8026,22.8101,22.7801,22.8026,437100.0
2012-05-09 11:10:00,30.34,30.46,30.32,30.43,1438400.0,22.8026,22.8928,22.7876,22.8702,1438400.0
2012-05-09 11:15:00,30.43,30.44,30.34,30.39,536600.0,22.8702,22.8778,22.8026,22.8402,536600.0
2012-05-09 11:20:00,30.39,30.46,30.38,30.44,834800.0,22.8402,22.8928,22.8327,22.8778,834800.0
2012-05-09 11:25:00,30.44,30.47,30.41,30.42,745600.0,22.8778,22.9003,22.8552,22.8627,745600.0
2012-05-09 11:30:00,30.43,30.45,30.38,30.44,417400.0,22.8702,22.8853,22.8327,22.8778,417400.0
2012-05-09 11:35:00,30.45,30.52,30.42,30.49,814900.0,22.8853,22.9379,22.8627,22.9153,814900.0
2012-05-09 11:40:00,30.49,30.51,30.43,30.46,950800.0,22.9153,22.9304,22.8702,22.8928,950800.0
2012-05-09 11:45:00,30.46,30.52,30.45,30.48,390300.0,22.8928,22.9379,22.8853,22.9078,390300.0
2012-05-09 11:50:00,30.47,30.5,30.34,30.35,563100.0,22.9003,22.9229,22.8026,22.8101,563100.0
2012-05-09 11:55:00,30.36,30.41,30.31,30.34,520400.0,22.8176,22.8552,22.7801,22.8026,520400.0
2012-05-09 12:00:00,30.34,30.39,30.34,30.39,253700.0,22.8026,22.8402,22.8026,22.8402,253700.0
2012-05-09 12:05:00,30.39,30.43,30.35,30.35,294700.0,22.8402,22.8702,22.8101,22.8101,294700.0
2012-05-09 12:10:00,30.35,30.44,30.35,30.41,361400.0,22.8101,22.8778,22.8101,22.8552,361400.0
2012-05-09 12:15:00,30.41,30.42,30.39,30.42,241200.0,22.8552,22.8627,22.8402,22.8627,241200.0
2012-05-09 12:20:00,30.42,30.47,30.41,30.42,328100.0,22.8627,22.9003,22.8552,22.8627,328100.0
2012-05-09 12:25:00,30.42,30.45,30.38,30.44,413200.0,22.8627,22.8853,22.8327,22.8778,413200.0
2012-05-09 12:30:00,30.45,30.46,30.33,30.39,376300.0,22.8853,22.8928,22.7951,22.8402,376300.0
2012-05-09 12:35:00,30.39,30.4,30.31,30.35,202900.0,22.8402,22.8477,22.7801,22.8101,202900.0
2012-05-09 12:40:00,30.35,30.37,30.28,30.34,406800.0,22.8101,22.8251,22.7575,22.8026,406800.0
2012-05-09 12:45:00,30.34,30.4,30.33,30.4,235800.0,22.8026,22.8477,22.7951,22.8477,235800.0
2012-05-09 12:50:00,30.4,30.43,30.35,30.41,200900.0,22.8477,22.8702,22.8101,22.8552,200900.0
2012-05-09 12:55:00,30.41,30.44,30.36,30.41,192900.0,22.8552,22.8778,22.8176,22.8552,192900.0
2012-05-09 13:00:00,30.42,30.5,30.42,30.5,309300.0,22.8627,22.9229,22.8627,22.9229,309300.0
2012-05-09 13:05:00,30.5,30.53,30.45,30.48,843600.0,22.9229,22.9454,22.8853,22.9078,843600.0
2012-05-09 13:10:00,30.48,30.5,30.43,30.44,187100.0,22.9078,22.9229,22.8702,22.8778,187100.0
2012-05-09 13:15:00,30.45,30.49,30.45,30.47,209300.0,22.8853,22.9153,22.8853,22.9003,209300.0
2012-05-09 13:20:00,30.47,30.59,30.47,30.52,973500.0,22.9003,22.9905,22.9003,22.9379,973500.0
2012-05-09 13:25:00,30.52,30.59,30.52,30.55,737700.0,22.9379,22.9905,22.9379,22.9604,737700.0
2012-05-09 13:30:00,30.55,30.64,30.53,30.6,686100.0,22.9604,23.0281,22.9454,22.998,686100.0
2012-05-09 13:35:00,30.61,30.63,30.54,30.55,684600.0,23.0055,23.0206,22.9529,22.9604,684600.0
2012-05-09 13:40:00,30.55,30.62,30.53,30.57,474600.0,22.9604,23.013,22.9454,22.9755,474600.0
2012-05-09 13:45:00,30.58,30.6,30.56,30.6,155900.0,22.983,22.998,22.9679,22.998,155900.0
2012-05-09 13:50:00,30.6,30.65,30.57,30.58,464300.0,22.998,23.0356,22.9755,22.983,464300.0
2012-05-09 13:55:00,30.58,30.59,30.51,30.54,333900.0,22.983,22.9905,22.9304,22.9529,333900.0
2012-05-09 14:00:00,30.54,30.57,30.5,30.5,486400.0,22.9529,22.9755,22.9229,22.9229,486400.0
2012-05-09 14:05:00,30.5,30.51,30.47,30.5,451700.0,22.9229,22.9304,22.9003,22.9229,451700.0
2012-05-09 14:10:00,30.5,30.51,30.49,30.51,227700.0,22.9229,22.9304,22.9153,22.9304,227700.0
2012-05-09 14:15:00,30.5,30.51,30.37,30.38,685200.0,22.9229,22.9304,22.8251,22.8327,685200.0
2012-05-09 14:20:00,30.38,30.51,30.37,30.5,473600.0,22.8327,22.9304,22.8251,22.9229,473600.0
2012-05-09 14:25:00,30.5,30.57,30.49,30.54,547100.0,22.9229,22.9755,22.9153,22.9529,547100.0
2012-05-09 14:30:00,30.54,30.54,30.46,30.52,200200.0,22.9529,22.9529,22.8928,22.9379,200200.0
2012-05-09 14:35:00,30.52,30.54,30.46,30.48,246300.0,22.9379,22.9529,22.8928,22.9078,246300.0
2012-05-09 14:40:00,30.49,30.53,30.47,30.53,182900.0,22.9153,22.9454,22.9003,22.9454,182900.0
2012-05-09 14:45:00,30.53,30.55,30.48,30.51,331700.0,22.9454,22.9604,22.9078,22.9304,331700.0
2012-05-09 14:50:00,30.51,30.55,30.49,30.51,405200.0,22.9304,22.9604,22.9153,22.9304,405200.0
2012-05-09 14:55:00,30.5,30.52,30.47,30.48,377700.0,22.9229,22.9379,22.9003,22.9078,377700.0
2012-05-09 15:00:00,30.48,30.49,30.41,30.45,357600.0,22.9078,22.9153,22.8552,22.8853,357600.0
2012-05-09 15:05:00,30.45,30.49,30.44,30.46,259200.0,22.8853,22.9153,22.8778,22.8928,259200.0
2012-05-09 15:10:00,30.47,30.5,30.43,30.43,453400.0,22.9003,22.9229,22.8702,22.8702,453400.0
2012-05-09 15:15:00,30.44,30.53,30.41,30.48,544800.0,22.8778,22.9454,22.8552,22.9078,544800.0
2012-05-09 15:20:00,30.48,30.55,30.42,30.52,692300.0,22.9078,22.9604,22.8627,22.9379,692300.0
2012-05-09 15:25:00,30.52,30.55,30.45,30.49,339000.0,22.9379,22.9604,22.8853,22.9153,339000.0
2012-05-09 15:30:00,30.49,30.5,30.46,30.5,409900.0,22.9153,22.9229,22.8928,22.9229,409900.0
2012-05-09 15:35:00,30.5,30.54,30.45,30.49,871600.0,22.9229,22.9529,22.8853,22.9153,871600.0
2012-05-09 15:40:00,30.49,30.56,30.48,30.48,723000.0,22.9153,22.9679,22.9078,22.9078,723000.0
2012-05-09 15:45:00,30.49,30.54,30.47,30.49,752600.0,22.9153,22.9529,22.9003,22.9153,752600.0
2012-05-09 15:50:00,30.5,30.55,30.45,30.48,1247900.0,22.9229,22.9604,22.8853,22.9078,1247900.0
2012-05-09 15:55:00,30.48,30.51,30.44,30.45,1876900.0,22.9078,22.9304,22.8778,22.8853,1876900.0
2012-05-10 09:30:00,31.11,31.45,31.04,31.24,2010700.0,23.3813,23.6368,23.3287,23.479,2010700.0
2012-05-10 09:35:00,31.23,31.25,31.05,31.11,1019200.0,23.4715,23.4865,23.3362,23.3813,1019200.0
2012-05-10 09:40:00,31.11,31.14,31.0,31.07,766100.0,23.3813,23.4039,23.2986,23.3512,766100.0
2012-05-10 09:45:00,31.07,31.09,30.87,31.09,841200.0,23.3512,23.3663,23.2009,23.3663,841200.0
2012-05-10 09:50:00,31.09,31.18,31.03,31.03,606700.0,23.3663,23.4339,23.3212,23.3212,606700.0
2012-05-10 09:55:00,31.04,31.15,31.03,31.09,392300.0,23.3287,23.4114,23.3212,23.3663,392300.0
2012-05-10 10:00:00,31.09,31.11,30.99,31.0,472000.0,23.3663,23.3813,23.2911,23.2986,472000.0
2012-05-10 10:05:00,31.0,31.11,30.97,31.05,493000.0,23.2986,23.3813,23.2761,23.3362,493000.0
2012-05-10 10:10:00,31.05,31.06,31.0,31.04,380400.0,23.3362,23.3437,23.2986,23.3287,380400.0
2012-05-10 10:15:00,31.03,31.09,31.03,31.06,413100.0,23.3212,23.3663,23.3212,23.3437,413100.0
2012-05-10 10:20:00,31.05,31.1,30.95,30.96,419900.0,23.3362,23.3738,23.2611,23.2686,419900.0
2012-05-10 10:25:00,30.95,31.01,30.94,30.98,463000.0,23.2611,23.3062,23.2535,23.2836,463000.0
2012-05-10 10:30:00,30.98,31.01,30.9,30.96,432900.0,23.2836,23.3062,23.2235,23.2686,432900.0
2012-05-10 10:35:00,30.96,31.02,30.94,31.01,314500.0,23.2686,23.3137,23.2535,23.3062,314500.0
2012-05-10 10:40:00,31.01,31.06,30.98,31.01,480000.0,23.3062,23.3437,23.2836,23.3062,480000.0
2012-05-10 10:45:00,31.0,31.01,30.95,30.98,300400.0,23.2986,23.3062,23.2611,23.2836,300400.0
2012-05-10 10:50:00,30.98,30.99,30.87,30.88,451700.0,23.2836,23.2911,23.2009,23.2084,451700.0
2012-05-10 10:55:00,30.87,30.88,30.77,30.85,652100.0,23.2009,23.2084,23.1258,23.1859,652100.0
2012-05-10 11:00:00,30.85,30.86,30.66,30.7,835900.0,23.1859,23.1934,23.0431,23.0732,835900.0
2012-05-10 11:05:00,30.7,30.82,30.7,30.78,526700.0,23.0732,23.1634,23.0732,23.1333,526700.0
2012-05-10 11:10:00,30.77,30.83,30.69,30.73,426600.0,23.1258,23.1709,23.0657,23.0957,426600.0
2012-05-10 11:15:00,30.74,30.81,30.69,30.81,551300.0,23.1032,23.1558,23.0657,23.1558,551300.0
2012-05-10 11:20:00,30.81,30.88,30.77,30.86,489700.0,23.1558,23.2084,23.1258,23.1934,489700.0
2012-05-10 11:25:00,30.86,30.89,30.82,30.89,288000.0,23.1934,23.216,23.1634,23.216,288000.0
2012-05-10 11:30:00,30.89,30.96,30.84,30.96,393900.0,23.216,23.2686,23.1784,23.2686,393900.0
2012-05-10 11:35:00,30.96,31.0,30.91,30.98,418600.0,23.2686,23.2986,23.231,23.2836,418600.0
2012-05-10 11:40:00,30.99,31.0,30.87,30.88,295700.0,23.2911,23.2986,23.2009,23.2084,295700.0
2012-05-10 11:45:00,30.88,30.93,30.85,30.92,233400.0,23.2084,23.246,23.1859,23.2385,233400.0
2012-05-10 11:50:00,30.92,30.95,30.89,30.9,161900.0,23.2385,23.2611,23.216,23.2235,161900.0
2012-05-10 11:55:00,30.89,30.9,30.83,30.87,350000.0,23.216,23.2235,23.1709,23.2009,350000.0
2012-05-10 12:00:00,30.86,30.87,30.77,30.82,280900.0,23.1934,23.2009,23.1258,23.1634,280900.0
2012-05-10 12:05:00,30.82,30.82,30.75,30.81,183400.0,23.1634,23.1634,23.1107,23.1558,183400.0
2012-05-10 12:10:00,30.81,30.82,30.75,30.79,176200.0,23.1558,23.1634,23.1107,23.1408,176200.0
2012-05-10 12:15:00,30.79,30.87,30.78,30.85,159900.0,23.1408,23.2009,23.1333,23.1859,159900.0
2012-05-10 12:20:00,30.86,30.89,30.81,30.82,154600.0,23.1934,23.216,23.1558,23.1634,154600.0
2012-05-10 12:25:00,30.81,30.97,30.81,30.97,586300.0,23.1558,23.2761,23.1558,23.2761,586300.0
2012-05-10 12:30:00,30.96,30.99,30.96,30.96,215200.0,23.2686,23.2911,23.2686,23.2686,215200.0
2012-05-10 12:35:00,30.97,30.98,30.9,30.9,240900.0,23.2761,23.2836,23.2235,23.2235,240900.0
2012-05-10 12:40:00,30.9,30.94,30.88,30.89,265600.0,23.2235,23.2535,23.2084,23.216,265600.0
2012-05-10 12:45:00,30.89,30.91,30.86,30.89,186100.0,23.216,23.231,23.1934,23.216,186100.0
2012-05-10 12:50:00,30.9,31.0,30.87,30.98,345400.0,23.2235,23.2986,23.2009,23.2836,345400.0
2012-05-10 12:55:00,30.98,31.01,30.94,30.95,435600.0,23.2836,23.3062,23.2535,23.2611,435600.0
2012-05-10 13:00:00,30.95,30.98,30.87,30.94,215700.0,23.2611,23.2836,23.2009,23.2535,215700.0
2012-05-10 13:05:00,30.94,30.94,30.88,30.92,119700.0,23.2535,23.2535,23.2084,23.2385,119700.0
2012-05-10 13:10:00,30.92,30.94,30.88,30.94,171800.0,23.2385,23.2535,23.2084,23.2535,171800.0
2012-05-10 13:15:00,30.94,30.95,30.9,30.94,97200.0,23.2535,23.2611,23.2235,23.2535,97200.0
2012-05-10 13:20:00,30.94,30.98,30.92,30.94,188200.0,23.2535,23.2836,23.2385,23.2535,188200.0
2012-05-10 13:25:00,30.95,30.96,30.93,30.95,175800.0,23.2611,23.2686,23.246,23.2611,175800.0
2012-05-10 13:30:00,30.95,30.99,30.95,30.98,230800.0,23.2611,23.2911,23.2611,23.2836,230800.0
2012-05-10 13:35:00,30.97,30.98,30.86,30.87,217500.0,23.2761,23.2836,23.1934,23.2009,217500.0
2012-05-10 13:40:00,30.88,30.92,30.84,30.87,240900.0,23.2084,23.2385,23.1784,23.2009,240900.0
2012-05-10 13:45:00,30.87,30.89,30.86,30.88,111800.0,23.2009,23.216,23.1934,23.2084,111800.0
2012-05-10 13:50:00,30.87,30.9,30.86,30.86,144100.0,23.2009,23.2235,23.1934,23.1934,144100.0
2012-05-10 13:55:00,30.86,30.94,30.85,30.92,583400.0,23.1934,23.2535,23.1859,23.2385,583400.0
2012-05-10 14:00:00,30.92,30.95,30.88,30.89,255900.0,23.2385,23.2611,23.2084,23.216,255900.0
2012-05-10 14:05:00,30.9,30.94,30.89,30.93,216200.0,23.2235,23.2535,23.216,23.246,216200.0
2012-05-10 14:10:00,30.93,30.94,30.88,30.88,132600.0,23.246,23.2535,23.2084,23.2084,132600.0
2012-05-10 14:15:00,30.89,30.92,30.87,30.9,138600.0,23.216,23.2385,23.2009,23.2235,138600.0
2012-05-10 14:20:00,30.9,30.91,30.87,30.91,200900.0,23.2235,23.231,23.2009,23.231,200900.0
2012-05-10 14:25:00,30.9,30.92,30.88,30.92,149500.0,23.2235,23.2385,23.2084,23.2385,149500.0
2012-05-10 14:30:00,30.92,30.92,30.8,30.81,209100.0,23.2385,23.2385,23.1483,23.1558,209100.0
2012-05-10 14:35:00,30.81,30.9,30.8,30.87,175300.0,23.1558,23.2235,23.1483,23.2009,175300.0
2012-05-10 14:40:00,30.88,30.89,30.85,30.88,138400.0,23.2084,23.216,23.1859,23.2084,138400.0
2012-05-10 14:45:00,30.88,30.91,30.85,30.85,175100.0,23.2084,23.231,23.1859,23.1859,175100.0
2012-05-10 14:50:00,30.84,30.88,30.82,30.86,236100.0,23.1784,23.2084,23.1634,23.1934,236100.0
2012-05-10 14:55:00,30.86,30.89,30.83,30.86,170600.0,23.1934,23.216,23.1709,23.1934,170600.0
2012-05-10 15:00:00,30.85,30.87,30.81,30.81,249700.0,23.1859,23.2009,23.1558,23.1558,249700.0
2012-05-10 15:05:00,30.81,30.83,30.74,30.74,380100.0,23.1558,23.1709,23.1032,23.1032,380100.0
2012-05-10 15:10:00,30.74,30.78,30.72,30.77,190000.0,23.1032,23.1333,23.0882,23.1258,190000.0
2012-05-10 15:15:00,30.77,30.79,30.76,30.78,110400.0,23.1258,23.1408,23.1183,23.1333,110400.0
2012-05-10 15:20:00,30.78,30.79,30.65,30.71,990000.0,23.1333,23.1408,23.0356,23.0807,990000.0
2012-05-10 15:25:00,30.71,30.72,30.67,30.71,356900.0,23.0807,23.0882,23.0506,23.0807,356900.0
2012-05-10 15:30:00,30.71,30.72,30.66,30.72,218300.0,23.0807,23.0882,23.0431,23.0882,218300.0
2012-05-10 15:35:00,30.71,30.72,30.67,30.7,339100.0,23.0807,23.0882,23.0506,23.0732,339100.0
2012-05-10 15:40:00,30.69,30.74,30.64,30.65,537900.0,23.0657,23.1032,23.0281,23.0356,537900.0
2012-05-10 15:45:00,30.65,30.67,30.59,30.6,1010200.0,23.0356,23.0506,22.9905,22.998,1010200.0
2012-05-10 15:50:00,30.6,30.61,30.46,30.51,1121500.0,22.998,23.0055,22.8928,22.9304,1121500.0
2012-05-10 15:55:00,30.51,30.65,30.49,30.64,1943500.0,22.9304,23.0356,22.9153,23.0281,1943500.0
2012-05-11 09:30:00,29.36,29.48,29.25,29.47,3782500.0,22.0661,22.1563,21.9834,22.1487,3782500.0
2012-05-11 09:35:00,29.47,29.5,29.25,29.34,2505900.0,22.1487,22.1713,21.9834,22.051,2505900.0
2012-05-11 09:40:00,29.33,29.35,29.12,29.23,2346800.0,22.0435,22.0585,21.8857,21.9684,2346800.0
2012-05-11 09:45:00,29.23,29.55,29.21,29.54,2282200.0,21.9684,22.2089,21.9533,22.2013,2282200.0
2012-05-11 09:50:00,29.55,29.72,29.39,29.46,2619800.0,22.2089,22.3366,22.0886,22.1412,2619800.0
2012-05-11 09:55:00,29.46,29.6,29.35,29.44,1405700.0,22.1412,22.2464,22.0585,22.1262,1405700.0
2012-05-11 10:00:00,29.43,29.52,29.38,29.45,1495100.0,22.1187,22.1863,22.0811,22.1337,1495100.0
2012-05-11 10:05:00,29.44,29.46,29.26,29.27,1273900.0,22.1262,22.1412,21.9909,21.9984,1273900.0
2012-05-11 10:10:00,29.27,29.38,29.26,29.36,817200.0,21.9984,22.0811,21.9909,22.0661,817200.0
2012-05-11 10:15:00,29.37,29.5,29.36,29.45,1028300.0,22.0736,22.1713,22.0661,22.1337,1028300.0
2012-05-11 10:20:00,29.45,29.55,29.4,29.54,811500.0,22.1337,22.2089,22.0961,22.2013,811500.0
2012-05-11 10:25:00,29.53,29.54,29.4,29.41,737800.0,22.1938,22.2013,22.0961,22.1036,737800.0
2012-05-11 10:30:00,29.41,29.59,29.4,29.58,1120800.0,22.1036,22.2389,22.0961,22.2314,1120800.0
2012-05-11 10:35:00,29.58,29.67,29.53,29.62,767900.0,22.2314,22.2991,22.1938,22.2615,767900.0
2012-05-11 10:40:00,29.62,29.67,29.57,29.66,877100.0,22.2615,22.2991,22.2239,22.2915,877100.0
2012-05-11 10:45:00,29.65,29.75,29.62,29.75,812900.0,22.284,22.3592,22.2615,22.3592,812900.0
2012-05-11 10:50:00,29.74,29.75,29.6,29.66,580700.0,22.3517,22.3592,22.2464,22.2915,580700.0
2012-05-11 10:55:00,29.66,29.68,29.58,29.63,522500.0,22.2915,22.3066,22.2314,22.269,522500.0
2012-05-11 11:00:00,29.63,29.75,29.62,29.73,694800.0,22.269,22.3592,22.2615,22.3441,694800.0
2012-05-11 11:05:00,29.73,29.91,29.71,29.86,1171800.0,22.3441,22.4794,22.3291,22.4418,1171800.0
2012-05-11 11:10:00,29.86,29.91,29.83,29.89,762900.0,22.4418,22.4794,22.4193,22.4644,762900.0
2012-05-11 11:15:00,29.88,29.89,29.8,29.87,367300.0,22.4569,22.4644,22.3968,22.4494,367300.0
2012-05-11 11:20:00,29.87,29.88,29.81,29.86,384700.0,22.4494,22.4569,22.4043,22.4418,384700.0
2012-05-11 11:25:00,29.86,29.97,29.85,29.9,945600.0,22.4418,22.5245,22.4343,22.4719,945600.0
2012-05-11 11:30:00,29.9,29.91,29.8,29.83,842800.0,22.4719,22.4794,22.3968,22.4193,842800.0
2012-05-11 11:35:00,29.83,29.84,29.76,29.82,616300.0,22.4193,22.4268,22.3667,22.4118,616300.0
2012-05-11 11:40:00,29.81,29.82,29.6,29.62,921800.0,22.4043,22.4118,22.2464,22.2615,921800.0
2012-05-11 11:45:00,29.62,29.65,29.52,29.59,1155700.0,22.2615,22.284,22.1863,22.2389,1155700.0
2012-05-11 11:50:00,29.6,29.6,29.5,29.58,663800.0,22.2464,22.2464,22.1713,22.2314,663800.0
2012-05-11 11:55:00,29.59,29.65,29.56,29.62,336600.0,22.2389,22.284,22.2164,22.2615,336600.0
2012-05-11 12:00:00,29.61,29.68,29.6,29.6,362600.0,22.254,22.3066,22.2464,22.2464,362600.0
2012-05-11 12:05:00,29.6,29.74,29.6,29.71,435400.0,22.2464,22.3517,22.2464,22.3291,435400.0
2012-05-11 12:10:00,29.71,29.72,29.65,29.65,246600.0,22.3291,22.3366,22.284,22.284,246600.0
2012-05-11 12:15:00,29.65,29.73,29.65,29.68,298000.0,22.284,22.3441,22.284,22.3066,298000.0
2012-05-11 12:20:00,29.69,29.79,29.69,29.79,275500.0,22.3141,22.3892,22.3141,22.3892,275500.0
2012-05-11 12:25:00,29.79,29.79,29.73,29.73,196200.0,22.3892,22.3892,22.3441,22.3441,196200.0
2012-05-11 12:30:00,29.73,29.73,29.66,29.67,268300.0,22.3441,22.3441,22.2915,22.2991,268300.0
2012-05-11 12:35:00,29.66,29.68,29.62,29.65,744200.0,22.2915,22.3066,22.2615,22.284,744200.0
2012-05-11 12:40:00,29.65,29.67,29.63,29.65,419000.0,22.284,22.2991,22.269,22.284,419000.0
2012-05-11 12:45:00,29.65,29.68,29.64,29.68,227800.0,22.284,22.3066,22.2765,22.3066,227800.0
2012-05-11 12:50:00,29.68,29.72,29.67,29.69,320500.0,22.3066,22.3366,22.2991,22.3141,320500.0
2012-05-11 12:55:00,29.69,29.73,29.58,29.59,410400.0,22.3141,22.3441,22.2314,22.2389,410400.0
2012-05-11 13:00:00,29.6,29.6,29.54,29.57,328100.0,22.2464,22.2464,22.2013,22.2239,328100.0
2012-05-11 13:05:00,29.57,29.6,29.55,29.58,343100.0,22.2239,22.2464,22.2089,22.2314,343100.0
2012-05-11 13:10:00,29.57,29.6,29.55,29.6,184700.0,22.2239,22.2464,22.2089,22.2464,184700.0
2012-05-11 13:15:00,29.6,29.65,29.56,29.63,204700.0,22.2464,22.284,22.2164,22.269,204700.0
2012-05-11 13:20:00,29.63,29.65,29.55,29.57,219400.0,22.269,22.284,22.2089,22.2239,219400.0
2012-05-11 13:25:00,29.57,29.62,29.56,29.58,274900.0,22.2239,22.2615,22.2164,22.2314,274900.0
2012-05-11 13:30:00,29.58,29.69,29.57,29.67,234700.0,22.2314,22.3141,22.2239,22.2991,234700.0
2012-05-11 13:35:00,29.66,29.7,29.6,29.63,233600.0,22.2915,22.3216,22.2464,22.269,233600.0
2012-05-11 13:40:00,29.64,29.64,29.54,29.55,286600.0,22.2765,22.2765,22.2013,22.2089,286600.0
2012-05-11 13:45:00,29.54,29.57,29.45,29.51,682500.0,22.2013,22.2239,22.1337,22.1788,682500.0
2012-05-11 13:50:00,29.52,29.54,29.47,29.53,258200.0,22.1863,22.2013,22.1487,22.1938,258200.0
2012-05-11 13:55:00,29.53,29.56,29.48,29.53,269900.0,22.1938,22.2164,22.1563,22.1938,269900.0
2012-05-11 14:00:00,29.53,29.55,29.46,29.46,382700.0,22.1938,22.2089,22.1412,22.1412,382700.0
2012-05-11 14:05:00,29.46,29.49,29.4,29.42,423400.0,22.1412,22.1638,22.0961,22.1112,423400.0
2012-05-11 14:10:00,29.41,29.5,29.41,29.48,510400.0,22.1036,22.1713,22.1036,22.1563,510400.0
2012-05-11 14:15:00,29.48,29.53,29.47,29.51,353500.0,22.1563,22.1938,22.1487,22.1788,353500.0
2012-05-11 14:20:00,29.5,29.54,29.5,29.52,202900.0,22.1713,22.2013,22.1713,22.1863,202900.0
2012-05-11 14:25:00,29.51,29.53,29.5,29.53,188700.0,22.1788,22.1938,22.1713,22.1938,188700.0
2012-05-11 14:30:00,29.53,29.54,29.45,29.48,351300.0,22.1938,22.2013,22.1337,22.1563,351300.0
2012-05-11 14:35:00,29.49,29.49,29.43,29.45,236900.0,22.1638,22.1638,22.1187,22.1337,236900.0
2012-05-11 14:40:00,29.44,29.46,29.38,29.42,375300.0,22.1262,22.1412,22.0811,22.1112,375300.0
2012-05-11 14:45:00,29.41,29.46,29.4,29.41,512500.0,22.1036,22.1412,22.0961,22.1036,512500.0
2012-05-11 14:50:00,29.41,29.47,29.4,29.47,337100.0,22.1036,22.1487,22.0961,22.1487,337100.0
2012-05-11 14:55:00,29.47,29.52,29.43,29.52,381900.0,22.1487,22.1863,22.1187,22.1863,381900.0
2012-05-11 15:00:00,29.52,29.55,29.45,29.45,487300.0,22.1863,22.2089,22.1337,22.1337,487300.0
2012-05-11 15:05:00,29.45,29.48,29.43,29.46,447400.0,22.1337,22.1563,22.1187,22.1412,447400.0
2012-05-11 15:10:00,29.47,29.49,29.4,29.43,441700.0,22.1487,22.1638,22.0961,22.1187,441700.0
2012-05-11 15:15:00,29.44,29.45,29.41,29.43,243700.0,22.1262,22.1337,22.1036,22.1187,243700.0
2012-05-11 15:20:00,29.43,29.45,29.39,29.39,313700.0,22.1187,22.1337,22.0886,22.0886,313700.0
2012-05-11 15:25:00,29.39,29.43,29.36,29.41,448500.0,22.0886,22.1187,22.0661,22.1036,448500.0
2012-05-11 15:30:00,29.41,29.42,29.36,29.38,411500.0,22.1036,22.1112,22.0661,22.0811,411500.0
2012-05-11 15:35:00,29.39,29.4,29.33,29.35,598300.0,22.0886,22.0961,22.0435,22.0585,598300.0
2012-05-11 15:40:00,29.35,29.36,29.31,29.31,1000300.0,22.0585,22.0661,22.0285,22.0285,1000300.0
2012-05-11 15:45:00,29.31,29.36,29.3,29.35,1016700.0,22.0285,22.0661,22.021,22.0585,1016700.0
2012-05-11 15:50:00,29.35,29.38,29.33,29.36,1001500.0,22.0585,22.0811,22.0435,22.0661,1001500.0
2012-05-11 15:55:00,29.35,29.39,29.34,29.35,1887900.0,22.0585,22.0886,22.051,22.0585,1887900.0
2012-05-14 09:30:00,28.89,29.17,28.74,29.01,2265400.0,21.7128,21.9233,21.6001,21.803,2265400.0
2012-05-14 09:35:00,29.02,29.08,28.69,28.69,1124000.0,21.8105,21.8556,21.5625,21.5625,1124000.0
2012-05-14 09:40:00,28.69,28.72,28.58,28.63,1766600.0,21.5625,21.5851,21.4798,21.5174,1766600.0
2012-05-14 09:45:00,28.63,28.77,28.58,28.76,1160800.0,21.5174,21.6226,21.4798,21.6151,1160800.0
2012-05-14 09:50:00,28.77,28.97,28.76,28.85,997000.0,21.6226,21.773,21.6151,21.6828,997000.0
2012-05-14 09:55:00,28.85,28.92,28.77,28.78,609100.0,21.6828,21.7354,21.6226,21.6302,609100.0
2012-05-14 10:00:00,28.77,28.8,28.66,28.72,699700.0,21.6226,21.6452,21.54,21.5851,699700.0
2012-05-14 10:05:00,28.71,28.74,28.66,28.71,438000.0,21.5775,21.6001,21.54,21.5775,438000.0
2012-05-14 10:10:00,28.7,28.72,28.61,28.66,765600.0,21.57,21.5851,21.5024,21.54,765600.0
2012-05-14 10:15:00,28.65,28.66,28.58,28.65,776200.0,21.5325,21.54,21.4798,21.5325,776200.0
2012-05-14 10:20:00,28.64,28.7,28.62,28.64,592500.0,21.5249,21.57,21.5099,21.5249,592500.0
2012-05-14 10:25:00,28.64,28.68,28.61,28.64,437800.0,21.5249,21.555,21.5024,21.5249,437800.0
2012-05-14 10:30:00,28.64,28.7,28.62,28.69,549200.0,21.5249,21.57,21.5099,21.5625,549200.0
2012-05-14 10:35:00,28.69,28.72,28.67,28.7,481000.0,21.5625,21.5851,21.5475,21.57,481000.0
2012-05-14 10:40:00,28.7,28.71,28.65,28.66,425000.0,21.57,21.5775,21.5325,21.54,425000.0
2012-05-14 10:45:00,28.66,28.67,28.56,28.58,700100.0,21.54,21.5475,21.4648,21.4798,700100.0
2012-05-14 10:50:00,28.59,28.68,28.57,28.63,676400.0,21.4874,21.555,21.4723,21.5174,676400.0
2012-05-14 10:55:00,28.63,28.65,28.6,28.62,269900.0,21.5174,21.5325,21.4949,21.5099,269900.0
2012-05-14 11:00:00,28.62,28.66,28.6,28.66,366400.0,21.5099,21.54,21.4949,21.54,366400.0
2012-05-14 11:05:00,28.66,28.66,28.55,28.56,547900.0,21.54,21.54,21.4573,21.4648,547900.0
2012-05-14 11:10:00,28.56,28.58,28.53,28.54,371500.0,21.4648,21.4798,21.4423,21.4498,371500.0
2012-05-14 11:15:00,28.54,28.6,28.51,28.51,441200.0,21.4498,21.4949,21.4272,21.4272,441200.0
2012-05-14 11:20:00,28.51,28.6,28.5,28.56,1366900.0,21.4272,21.4949,21.4197,21.4648,1366900.0
2012-05-14 11:25:00,28.57,28.68,28.54,28.63,1155600.0,21.4723,21.555,21.4498,21.5174,1155600.0
2012-05-14 11:30:00,28.63,28.67,28.61,28.63,545300.0,21.5174,21.5475,21.5024,21.5174,545300.0
2012-05-14 11:35:00,28.64,28.66,28.61,28.64,236000.0,21.5249,21.54,21.5024,21.5249,236000.0
2012-05-14 11:40:00,28.64,28.65,28.55,28.57,371500.0,21.5249,21.5325,21.4573,21.4723,371500.0
2012-05-14 11:45:00,28.57,28.63,28.55,28.59,273300.0,21.4723,21.5174,21.4573,21.4874,273300.0
2012-05-14 11:50:00,28.59,28.6,28.53,28.55,352100.0,21.4874,21.4949,21.4423,21.4573,352100.0
2012-05-14 11:55:00,28.56,28.61,28.53,28.6,282000.0,21.4648,21.5024,21.4423,21.4949,282000.0
2012-05-14 12:00:00,28.6,28.61,28.57,28.58,184000.0,21.4949,21.5024,21.4723,21.4798,184000.0
2012-05-14 12:05:00,28.58,28.64,28.57,28.62,243500.0,21.4798,21.5249,21.4723,21.5099,243500.0
2012-05-14 12:10:00,28.62,28.64,28.61,28.62,143500.0,21.5099,21.5249,21.5024,21.5099,143500.0
2012-05-14 12:15:00,28.62,28.65,28.6,28.64,162900.0,21.5099,21.5325,21.4949,21.5249,162900.0
2012-05-14 12:20:00,28.64,28.73,28.64,28.72,363600.0,21.5249,21.5926,21.5249,21.5851,363600.0
2012-05-14 12:25:00,28.73,28.74,28.68,28.7,304100.0,21.5926,21.6001,21.555,21.57,304100.0
2012-05-14 12:30:00,28.71,28.74,28.7,28.7,331100.0,21.5775,21.6001,21.57,21.57,331100.0
2012-05-14 12:35:00,28.7,28.71,28.65,28.65,277900.0,21.57,21.5775,21.5325,21.5325,277900.0
2012-05-14 12:40:00,28.65,28.67,28.63,28.66,275100.0,21.5325,21.5475,21.5174,21.54,275100.0
2012-05-14 12:45:00,28.66,28.67,28.61,28.62,229700.0,21.54,21.5475,21.5024,21.5099,229700.0
2012-05-14 12:50:00,28.62,28.64,28.61,28.63,146900.0,21.5099,21.5249,21.5024,21.5174,146900.0
2012-05-14 12:55:00,28.63,28.64,28.59,28.59,234000.0,21.5174,21.5249,21.4874,21.4874,234000.0
2012-05-14 13:00:00,28.59,28.63,28.58,28.58,307200.0,21.4874,21.5174,21.4798,21.4798,307200.0
2012-05-14 13:05:00,28.58,28.63,28.55,28.55,225000.0,21.4798,21.5174,21.4573,21.4573,225000.0
2012-05-14 13:10:00,28.55,28.56,28.5,28.51,335300.0,21.4573,21.4648,21.4197,21.4272,335300.0
2012-05-14 13:15:00,28.51,28.52,28.43,28.44,959800.0,21.4272,21.4347,21.3671,21.3746,959800.0
2012-05-14 13:20:00,28.45,28.47,28.41,28.42,505200.0,21.3821,21.3972,21.3521,21.3596,505200.0
2012-05-14 13:25:00,28.42,28.44,28.37,28.38,533200.0,21.3596,21.3746,21.322,21.3295,533200.0
2012-05-14 13:30:00,28.38,28.5,28.37,28.5,359500.0,21.3295,21.4197,21.322,21.4197,359500.0
2012-05-14 13:35:00,28.5,28.54,28.47,28.47,449500.0,21.4197,21.4498,21.3972,21.3972,449500.0
2012-05-14 13:40:00,28.47,28.5,28.45,28.48,373400.0,21.3972,21.4197,21.3821,21.4047,373400.0
2012-05-14 13:45:00,28.48,28.51,28.46,28.47,219000.0,21.4047,21.4272,21.3897,21.3972,219000.0
2012-05-14 13:50:00,28.47,28.54,28.46,28.52,294100.0,21.3972,21.4498,21.3897,21.4347,294100.0
2012-05-14 13:55:00,28.51,28.58,28.5,28.51,341800.0,21.4272,21.4798,21.4197,21.4272,341800.0
2012-05-14 14:00:00,28.5,28.52,28.47,28.48,230500.0,21.4197,21.4347,21.3972,21.4047,230500.0
2012-05-14 14:05:00,28.48,28.5,28.47,28.48,256400.0,21.4047,21.4197,21.3972,21.4047,256400.0
2012-05-14 14:10:00,28.49,28.49,28.43,28.45,510200.0,21.4122,21.4122,21.3671,21.3821,510200.0
2012-05-14 14:15:00,28.46,28.51,28.44,28.44,300100.0,21.3897,21.4272,21.3746,21.3746,300100.0
2012-05-14 14:20:00,28.44,28.48,28.43,28.47,309900.0,21.3746,21.4047,21.3671,21.3972,309900.0
2012-05-14 14:25:00,28.47,28.52,28.46,28.49,331300.0,21.3972,21.4347,21.3897,21.4122,331300.0
2012-05-14 14:30:00,28.49,28.49,28.46,28.47,274500.0,21.4122,21.4122,21.3897,21.3972,274500.0
2012-05-14 14:35:00,28.48,28.48,28.41,28.44,444300.0,21.4047,21.4047,21.3521,21.3746,444300.0
2012-05-14 14:40:00,28.43,28.45,28.42,28.42,192600.0,21.3671,21.3821,21.3596,21.3596,192600.0
2012-05-14 14:45:00,28.43,28.43,28.32,28.35,869300.0,21.3671,21.3671,21.2844,21.307,869300.0
2012-05-14 14:50:00,28.35,28.37,28.3,28.32,424400.0,21.307,21.322,21.2694,21.2844,424400.0
2012-05-14 14:55:00,28.32,28.33,28.18,28.2,777000.0,21.2844,21.2919,21.1792,21.1942,777000.0
2012-05-14 15:00:00,28.2,28.21,28.16,28.17,848800.0,21.1942,21.2018,21.1642,21.1717,848800.0
2012-05-14 15:05:00,28.17,28.2,28.11,28.13,807200.0,21.1717,21.1942,21.1266,21.1416,807200.0
2012-05-14 15:10:00,28.13,28.24,28.13,28.23,862700.0,21.1416,21.2243,21.1416,21.2168,862700.0
2012-05-14 15:15:00,28.23,28.24,28.2,28.22,648600.0,21.2168,21.2243,21.1942,21.2093,648600.0
2012-05-14 15:20:00,28.22,28.22,28.15,28.19,501000.0,21.2093,21.2093,21.1567,21.1867,501000.0
2012-05-14 15:25:00,28.18,28.22,28.17,28.21,1072600.0,21.1792,21.2093,21.1717,21.2018,1072600.0
2012-05-14 15:30:00,28.2,28.24,28.15,28.21,682300.0,21.1942,21.2243,21.1567,21.2018,682300.0
2012-05-14 15:35:00,28.21,28.22,28.15,28.16,795200.0,21.2018,21.2093,21.1567,21.1642,795200.0
2012-05-14 15:40:00,28.15,28.16,28.1,28.12,1208200.0,21.1567,21.1642,21.1191,21.1341,1208200.0
2012-05-14 15:45:00,28.12,28.12,28.06,28.11,1282400.0,21.1341,21.1341,21.089,21.1266,1282400.0
2012-05-14 15:50:00,28.11,28.13,28.09,28.12,1255300.0,21.1266,21.1416,21.1116,21.1341,1255300.0
2012-05-14 15:55:00,28.11,28.17,28.08,28.14,3544800.0,21.1266,21.1717,21.1041,21.1492,3544800.0
2012-05-15 09:30:00,28.39,28.46,28.22,28.28,1937100.0,21.337,21.3897,21.2093,21.2544,1937100.0
2012-05-15 09:35:00,28.29,28.48,28.24,28.36,1033300.0,21.2619,21.4047,21.2243,21.3145,1033300.0
2012-05-15 09:40:00,28.36,28.57,28.31,28.48,1137000.0,21.3145,21.4723,21.2769,21.4047,1137000.0
2012-05-15 09:45:00,28.48,28.48,28.33,28.37,661900.0,21.4047,21.4047,21.2919,21.322,661900.0
2012-05-15 09:50:00,28.36,28.6,28.3,28.48,1273300.0,21.3145,21.4949,21.2694,21.4047,1273300.0
2012-05-15 09:55:00,28.48,28.49,28.37,28.39,521600.0,21.4047,21.4122,21.322,21.337,521600.0
2012-05-15 10:00:00,28.39,28.48,28.35,28.39,831300.0,21.337,21.4047,21.307,21.337,831300.0
2012-05-15 10:05:00,28.38,28.41,28.3,28.33,725500.0,21.3295,21.3521,21.2694,21.2919,725500.0
2012-05-15 10:10:00,28.33,28.4,28.25,28.4,776200.0,21.2919,21.3446,21.2318,21.3446,776200.0
2012-05-15 10:15:00,28.39,28.4,28.29,28.37,484900.0,21.337,21.3446,21.2619,21.322,484900.0
2012-05-15 10:20:00,28.37,28.43,28.27,28.29,835000.0,21.322,21.3671,21.2469,21.2619,835000.0
2012-05-15 10:25:00,28.3,28.39,28.27,28.35,468300.0,21.2694,21.337,21.2469,21.307,468300.0
2012-05-15 10:30:00,28.35,28.36,28.18,28.24,761500.0,21.307,21.3145,21.1792,21.2243,761500.0
2012-05-15 10:35:00,28.23,28.34,28.23,28.31,480900.0,21.2168,21.2995,21.2168,21.2769,480900.0
2012-05-15 10:40:00,28.31,28.38,28.26,28.3,674400.0,21.2769,21.3295,21.2393,21.2694,674400.0
2012-05-15 10:45:00,28.3,28.36,28.28,28.32,534000.0,21.2694,21.3145,21.2544,21.2844,534000.0
2012-05-15 10:50:00,28.32,28.35,28.2,28.25,453900.0,21.2844,21.307,21.1942,21.2318,453900.0
2012-05-15 10:55:00,28.25,28.28,28.22,28.25,383700.0,21.2318,21.2544,21.2093,21.2318,383700.0
2012-05-15 11:00:00,28.25,28.26,28.15,28.17,390200.0,21.2318,21.2393,21.1567,21.1717,390200.0
2012-05-15 11:05:00,28.18,28.19,28.12,28.18,506600.0,21.1792,21.1867,21.1341,21.1792,506600.0
2012-05-15 11:10:00,28.17,28.18,28.05,28.07,841200.0,21.1717,21.1792,21.0815,21.0965,841200.0
2012-05-15 11:15:00,28.07,28.07,27.94,27.95,1777100.0,21.0965,21.0965,20.9988,21.0064,1777100.0
2012-05-15 11:20:00,27.96,28.0,27.88,27.99,1065700.0,21.0139,21.0439,20.9537,21.0364,1065700.0
2012-05-15 11:25:00,27.98,28.0,27.94,27.95,516300.0,21.0289,21.0439,20.9988,21.0064,516300.0
2012-05-15 11:30:00,27.95,28.07,27.95,28.04,872100.0,21.0064,21.0965,21.0064,21.074,872100.0
2012-05-15 11:35:00,28.04,28.24,28.04,28.23,888400.0,21.074,21.2243,21.074,21.2168,888400.0
2012-05-15 11:40:00,28.23,28.24,28.13,28.16,651700.0,21.2168,21.2243,21.1416,21.1642,651700.0
2012-05-15 11:45:00,28.17,28.34,28.17,28.32,936800.0,21.1717,21.2995,21.1717,21.2844,936800.0
2012-05-15 11:50:00,28.32,28.33,28.23,28.27,430500.0,21.2844,21.2919,21.2168,21.2469,430500.0
2012-05-15 11:55:00,28.27,28.3,28.26,28.27,152900.0,21.2469,21.2694,21.2393,21.2469,152900.0
2012-05-15 12:00:00,28.26,28.3,28.21,28.23,341800.0,21.2393,21.2694,21.2018,21.2168,341800.0
2012-05-15 12:05:00,28.23,28.34,28.22,28.32,493700.0,21.2168,21.2995,21.2093,21.2844,493700.0
2012-05-15 12:10:00,28.32,28.37,28.31,28.36,304600.0,21.2844,21.322,21.2769,21.3145,304600.0
2012-05-15 12:15:00,28.36,28.4,28.31,28.35,687300.0,21.3145,21.3446,21.2769,21.307,687300.0
2012-05-15 12:20:00,28.34,28.34,28.24,28.28,386500.0,21.2995,21.2995,21.2243,21.2544,386500.0
2012-05-15 12:25:00,28.28,28.39,28.24,28.39,296600.0,21.2544,21.337,21.2243,21.337,296600.0
2012-05-15 12:30:00,28.38,28.44,28.35,28.36,505700.0,21.3295,21.3746,21.307,21.3145,505700.0
2012-05-15 12:35:00,28.36,28.48,28.36,28.43,427000.0,21.3145,21.4047,21.3145,21.3671,427000.0
2012-05-15 12:40:00,28.42,28.44,28.39,28.42,355300.0,21.3596,21.3746,21.337,21.3596,355300.0
2012-05-15 12:45:00,28.42,28.42,28.32,28.33,361900.0,21.3596,21.3596,21.2844,21.2919,361900.0
2012-05-15 12:50:00,28.33,28.38,28.3,28.37,390900.0,21.2919,21.3295,21.2694,21.322,390900.0
2012-05-15 12:55:00,28.37,28.38,28.35,28.37,159500.0,21.322,21.3295,21.307,21.322,159500.0
2012-05-15 13:00:00,28.37,28.38,28.34,28.35,231900.0,21.322,21.3295,21.2995,21.307,231900.0
2012-05-15 13:05:00,28.35,28.37,28.32,28.35,2186400.0,21.307,21.322,21.2844,21.307,2186400.0
2012-05-15 13:10:00,28.35,28.37,28.34,28.36,292500.0,21.307,21.322,21.2995,21.3145,292500.0
2012-05-15 13:15:00,28.37,28.37,28.34,28.35,215000.0,21.322,21.322,21.2995,21.307,215000.0
2012-05-15 13:20:00,28.35,28.38,28.34,28.36,200400.0,21.307,21.3295,21.2995,21.3145,200400.0
2012-05-15 13:25:00,28.36,28.37,28.33,28.36,223700.0,21.3145,21.322,21.2919,21.3145,223700.0
2012-05-15 13:30:00,28.36,28.37,28.33,28.36,809900.0,21.3145,21.322,21.2919,21.3145,809900.0
2012-05-15 13:35:00,28.36,28.38,28.34,28.35,301900.0,21.3145,21.3295,21.2995,21.307,301900.0
2012-05-15 13:40:00,28.36,28.38,28.32,28.34,363100.0,21.3145,21.3295,21.2844,21.2995,363100.0
2012-05-15 13:45:00,28.35,28.38,28.34,28.35,535500.0,21.307,21.3295,21.2995,21.307,535500.0
2012-05-15 13:50:00,28.35,28.38,28.34,28.37,276000.0,21.307,21.3295,21.2995,21.322,276000.0
2012-05-15 13:55:00,28.36,28.37,28.33,28.36,954900.0,21.3145,21.322,21.2919,21.3145,954900.0
2012-05-15 14:00:00,28.36,28.45,28.36,28.41,390600.0,21.3145,21.3821,21.3145,21.3521,390600.0
2012-05-15 14:05:00,28.42,28.42,28.35,28.38,213000.0,21.3596,21.3596,21.307,21.3295,213000.0
2012-05-15 14:10:00,28.39,28.52,28.36,28.47,576100.0,21.337,21.4347,21.3145,21.3972,576100.0
2012-05-15 14:15:00,28.47,28.5,28.44,28.49,171100.0,21.3972,21.4197,21.3746,21.4122,171100.0
2012-05-15 14:20:00,28.48,28.58,28.48,28.53,317500.0,21.4047,21.4798,21.4047,21.4423,317500.0
2012-05-15 14:25:00,28.53,28.55,28.47,28.51,258400.0,21.4423,21.4573,21.3972,21.4272,258400.0
2012-05-15 14:30:00,28.51,28.51,28.44,28.45,207100.0,21.4272,21.4272,21.3746,21.3821,207100.0
2012-05-15 14:35:00,28.45,28.48,28.38,28.41,248600.0,21.3821,21.4047,21.3295,21.3521,248600.0
2012-05-15 14:40:00,28.41,28.41,28.35,28.39,244400.0,21.3521,21.3521,21.307,21.337,244400.0
2012-05-15 14:45:00,28.39,28.42,28.36,28.36,174700.0,21.337,21.3596,21.3145,21.3145,174700.0
2012-05-15 14:50:00,28.36,28.36,28.34,28.35,318800.0,21.3145,21.3145,21.2995,21.307,318800.0
2012-05-15 14:55:00,28.36,28.37,28.35,28.35,181300.0,21.3145,21.322,21.307,21.307,181300.0
2012-05-15 15:00:00,28.36,28.39,28.31,28.38,1213500.0,21.3145,21.337,21.2769,21.3295,1213500.0
2012-05-15 15:05:00,28.37,28.39,28.34,28.35,515500.0,21.322,21.337,21.2995,21.307,515500.0
2012-05-15 15:10:00,28.35,28.38,28.3,28.35,1336400.0,21.307,21.3295,21.2694,21.307,1336400.0
2012-05-15 15:15:00,28.35,28.37,28.25,28.31,951500.0,21.307,21.322,21.2318,21.2769,951500.0
2012-05-15 15:20:00,28.31,28.33,28.24,28.27,632500.0,21.2769,21.2919,21.2243,21.2469,632500.0
2012-05-15 15:25:00,28.27,28.27,28.07,28.08,1356500.0,21.2469,21.2469,21.0965,21.1041,1356500.0
2012-05-15 15:30:00,28.08,28.1,28.03,28.07,994800.0,21.1041,21.1191,21.0665,21.0965,994800.0
2012-05-15 15:35:00,28.07,28.1,28.0,28.02,705000.0,21.0965,21.1191,21.0439,21.059,705000.0
2012-05-15 15:40:00,28.03,28.06,27.91,27.92,1542800.0,21.0665,21.089,20.9763,20.9838,1542800.0
2012-05-15 15:45:00,27.92,27.96,27.79,27.84,2924800.0,20.9838,21.0139,20.8861,20.9237,2924800.0
2012-05-15 15:50:00,27.83,27.85,27.65,27.74,2702200.0,20.9162,20.9312,20.7809,20.8485,2702200.0
2012-05-15 15:55:00,27.75,27.81,27.7,27.81,3776100.0,20.856,20.9011,20.8185,20.9011,3776100.0
2012-05-16 09:30:00,28.11,28.28,28.1,28.18,1325900.0,21.1266,21.2544,21.1191,21.1792,1325900.0
2012-05-16 09:35:00,28.17,28.22,28.11,28.2,565100.0,21.1717,21.2093,21.1266,21.1942,565100.0
2012-05-16 09:40:00,28.2,28.22,27.98,28.0,1135300.0,21.1942,21.2093,21.0289,21.0439,1135300.0
2012-05-16 09:45:00,28.0,28.35,27.97,28.33,958800.0,21.0439,21.307,21.0214,21.2919,958800.0
2012-05-16 09:50:00,28.33,28.44,28.31,28.34,976200.0,21.2919,21.3746,21.2769,21.2995,976200.0
2012-05-16 09:55:00,28.35,28.37,28.27,28.29,583100.0,21.307,21.322,21.2469,21.2619,583100.0
2012-05-16 10:00:00,28.3,28.34,28.21,28.23,748500.0,21.2694,21.2995,21.2018,21.2168,748500.0
2012-05-16 10:05:00,28.23,28.29,28.21,28.29,747100.0,21.2168,21.2619,21.2018,21.2619,747100.0
2012-05-16 10:10:00,28.29,28.29,28.23,28.28,335900.0,21.2619,21.2619,21.2168,21.2544,335900.0
2012-05-16 10:15:00,28.29,28.35,28.28,28.32,499800.0,21.2619,21.307,21.2544,21.2844,499800.0
2012-05-16 10:20:00,28.32,28.35,28.26,28.31,434000.0,21.2844,21.307,21.2393,21.2769,434000.0
2012-05-16 10:25:00,28.31,28.33,28.16,28.16,457600.0,21.2769,21.2919,21.1642,21.1642,457600.0
2012-05-16 10:30:00,28.16,28.24,28.16,28.22,363900.0,21.1642,21.2243,21.1642,21.2093,363900.0
2012-05-16 10:35:00,28.23,28.23,28.11,28.12,445900.0,21.2168,21.2168,21.1266,21.1341,445900.0
2012-05-16 10:40:00,28.12,28.16,28.11,28.15,408200.0,21.1341,21.1642,21.1266,21.1567,408200.0
2012-05-16 10:45:00,28.15,28.15,28.05,28.05,291100.0,21.1567,21.1567,21.0815,21.0815,291100.0
2012-05-16 10:50:00,28.05,28.07,27.95,28.03,599700.0,21.0815,21.0965,21.0064,21.0665,599700.0
2012-05-16 10:55:00,28.03,28.03,27.88,27.89,520600.0,21.0665,21.0665,20.9537,20.9613,520600.0
2012-05-16 11:00:00,27.89,27.94,27.88,27.93,567700.0,20.9613,20.9988,20.9537,20.9913,567700.0
2012-05-16 11:05:00,27.93,27.93,27.67,27.87,1205800.0,20.9913,20.9913,20.7959,20.9462,1205800.0
2012-05-16 11:10:00,27.88,27.89,27.8,27.86,740900.0,20.9537,20.9613,20.8936,20.9387,740900.0
2012-05-16 11:15:00,27.86,27.94,27.82,27.83,528700.0,20.9387,20.9988,20.9086,20.9162,528700.0
2012-05-16 11:20:00,27.83,27.83,27.77,27.81,465100.0,20.9162,20.9162,20.8711,20.9011,465100.0
2012-05-16 11:25:00,27.81,27.86,27.74,27.81,818800.0,20.9011,20.9387,20.8485,20.9011,818800.0
2012-05-16 11:30:00,27.82,27.95,27.81,27.89,393000.0,20.9086,21.0064,20.9011,20.9613,393000.0
2012-05-16 11:35:00,27.88,27.89,27.76,27.78,464700.0,20.9537,20.9613,20.8636,20.8786,464700.0
2012-05-16 11:40:00,27.78,27.78,27.66,27.7,632200.0,20.8786,20.8786,20.7884,20.8185,632200.0
2012-05-16 11:45:00,27.7,27.74,27.67,27.73,459400.0,20.8185,20.8485,20.7959,20.841,459400.0
2012-05-16 11:50:00,27.73,27.78,27.7,27.74,334500.0,20.841,20.8786,20.8185,20.8485,334500.0
2012-05-16 11:55:00,27.75,27.75,27.69,27.7,268500.0,20.856,20.856,20.8109,20.8185,268500.0
2012-05-16 12:00:00,27.69,27.7,27.65,27.65,311000.0,20.8109,20.8185,20.7809,20.7809,311000.0
2012-05-16 12:05:00,27.65,27.67,27.6,27.66,979100.0,20.7809,20.7959,20.7433,20.7884,979100.0
2012-05-16 12:10:00,27.66,27.69,27.66,27.69,263500.0,20.7884,20.8109,20.7884,20.8109,263500.0
2012-05-16 12:15:00,27.69,27.69,27.65,27.66,245400.0,20.8109,20.8109,20.7809,20.7884,245400.0
2012-05-16 12:20:00,27.65,27.66,27.57,27.57,538500.0,20.7809,20.7884,20.7208,20.7208,538500.0
2012-05-16 12:25:00,27.57,27.6,27.54,27.59,618500.0,20.7208,20.7433,20.6982,20.7358,618500.0
2012-05-16 12:30:00,27.58,27.68,27.57,27.67,504600.0,20.7283,20.8034,20.7208,20.7959,504600.0
2012-05-16 12:35:00,27.66,27.68,27.61,27.64,392900.0,20.7884,20.8034,20.7508,20.7734,392900.0
2012-05-16 12:40:00,27.64,27.67,27.53,27.54,502600.0,20.7734,20.7959,20.6907,20.6982,502600.0
2012-05-16 12:45:00,27.53,27.6,27.53,27.55,641700.0,20.6907,20.7433,20.6907,20.7057,641700.0
2012-05-16 12:50:00,27.55,27.58,27.53,27.58,365000.0,20.7057,20.7283,20.6907,20.7283,365000.0
2012-05-16 12:55:00,27.58,27.59,27.54,27.56,310500.0,20.7283,20.7358,20.6982,20.7132,310500.0
2012-05-16 13:00:00,27.57,27.59,27.54,27.57,262500.0,20.7208,20.7358,20.6982,20.7208,262500.0
2012-05-16 13:05:00,27.57,27.62,27.55,27.62,275100.0,20.7208,20.7583,20.7057,20.7583,275100.0
2012-05-16 13:10:00,27.62,27.62,27.59,27.59,209300.0,20.7583,20.7583,20.7358,20.7358,209300.0
2012-05-16 13:15:00,27.59,27.6,27.54,27.54,416700.0,20.7358,20.7433,20.6982,20.6982,416700.0
2012-05-16 13:20:00,27.54,27.54,27.46,27.47,600300.0,20.6982,20.6982,20.6381,20.6456,600300.0
2012-05-16 13:25:00,27.47,27.51,27.42,27.43,348300.0,20.6456,20.6757,20.608,20.6155,348300.0
2012-05-16 13:30:00,27.42,27.43,27.4,27.41,295900.0,20.608,20.6155,20.593,20.6005,295900.0
2012-05-16 13:35:00,27.4,27.42,27.36,27.42,423700.0,20.593,20.608,20.5629,20.608,423700.0
2012-05-16 13:40:00,27.42,27.42,27.37,27.4,256500.0,20.608,20.608,20.5704,20.593,256500.0
2012-05-16 13:45:00,27.39,27.44,27.38,27.43,421100.0,20.5855,20.6231,20.578,20.6155,421100.0
2012-05-16 13:50:00,27.43,27.43,27.39,27.39,350300.0,20.6155,20.6155,20.5855,20.5855,350300.0
2012-05-16 13:55:00,27.39,27.54,27.38,27.54,376900.0,20.5855,20.6982,20.578,20.6982,376900.0
2012-05-16 14:00:00,27.54,27.67,27.48,27.48,816900.0,20.6982,20.7959,20.6531,20.6531,816900.0
2012-05-16 14:05:00,27.49,27.51,27.43,27.45,454700.0,20.6606,20.6757,20.6155,20.6306,454700.0
2012-05-16 14:10:00,27.46,27.48,27.36,27.37,329200.0,20.6381,20.6531,20.5629,20.5704,329200.0
2012-05-16 14:15:00,27.36,27.42,27.34,27.41,369900.0,20.5629,20.608,20.5479,20.6005,369900.0
2012-05-16 14:20:00,27.41,27.45,27.39,27.4,396000.0,20.6005,20.6306,20.5855,20.593,396000.0
2012-05-16 14:25:00,27.4,27.41,27.35,27.39,297800.0,20.593,20.6005,20.5554,20.5855,297800.0
2012-05-16 14:30:00,27.39,27.44,27.3,27.31,593900.0,20.5855,20.6231,20.5178,20.5253,593900.0
2012-05-16 14:35:00,27.31,27.33,27.26,27.26,405800.0,20.5253,20.5404,20.4878,20.4878,405800.0
2012-05-16 14:40:00,27.27,27.33,27.25,27.31,498200.0,20.4953,20.5404,20.4803,20.5253,498200.0
2012-05-16 14:45:00,27.3,27.36,27.26,27.3,496000.0,20.5178,20.5629,20.4878,20.5178,496000.0
2012-05-16 14:50:00,27.31,27.31,27.25,27.25,620100.0,20.5253,20.5253,20.4803,20.4803,620100.0
2012-05-16 14:55:00,27.25,27.34,27.23,27.3,471200.0,20.4803,20.5479,20.4652,20.5178,471200.0
2012-05-16 15:00:00,27.3,27.31,27.21,27.21,544100.0,20.5178,20.5253,20.4502,20.4502,544100.0
2012-05-16 15:05:00,27.21,27.22,27.16,27.16,594900.0,20.4502,20.4577,20.4126,20.4126,594900.0
2012-05-16 15:10:00,27.16,27.17,27.03,27.03,884000.0,20.4126,20.4201,20.3149,20.3149,884000.0
2012-05-16 15:15:00,27.03,27.05,27.0,27.0,1060200.0,20.3149,20.3299,20.2924,20.2924,1060200.0
2012-05-16 15:20:00,27.0,27.01,26.91,26.94,1425100.0,20.2924,20.2999,20.2247,20.2473,1425100.0
2012-05-16 15:25:00,26.94,27.03,26.93,26.94,739900.0,20.2473,20.3149,20.2398,20.2473,739900.0
2012-05-16 15:30:00,26.94,27.03,26.94,27.0,922000.0,20.2473,20.3149,20.2473,20.2924,922000.0
2012-05-16 15:35:00,27.01,27.03,26.94,26.95,1120500.0,20.2999,20.3149,20.2473,20.2548,1120500.0
2012-05-16 15:40:00,26.94,27.01,26.92,27.0,1068400.0,20.2473,20.2999,20.2322,20.2924,1068400.0
2012-05-16 15:45:00,27.01,27.01,26.96,26.96,900400.0,20.2999,20.2999,20.2623,20.2623,900400.0
2012-05-16 15:50:00,26.96,27.0,26.96,26.97,1674900.0,20.2623,20.2924,20.2623,20.2698,1674900.0
2012-05-16 15:55:00,26.97,27.02,26.91,26.91,4827900.0,20.2698,20.3074,20.2247,20.2247,4827900.0
2012-05-17 09:30:00,26.92,27.0,26.71,26.78,1431500.0,20.2322,20.2924,20.0744,20.127,1431500.0
2012-05-17 09:35:00,26.79,26.81,26.57,26.58,1334400.0,20.1345,20.1496,19.9692,19.9767,1334400.0
2012-05-17 09:40:00,26.58,26.72,26.52,26.71,1299500.0,19.9767,20.0819,19.9316,20.0744,1299500.0
2012-05-17 09:45:00,26.7,26.7,26.5,26.51,1094400.0,20.0669,20.0669,19.9166,19.9241,1094400.0
2012-05-17 09:50:00,26.52,26.54,26.41,26.41,1545000.0,19.9316,19.9466,19.8489,19.8489,1545000.0
2012-05-17 09:55:00,26.41,26.61,26.41,26.6,870500.0,19.8489,19.9993,19.8489,19.9917,870500.0
2012-05-17 10:00:00,26.6,26.61,26.33,26.44,2040100.0,19.9917,19.9993,19.7888,19.8715,2040100.0
2012-05-17 10:05:00,26.45,26.6,26.34,26.59,1484100.0,19.879,19.9917,19.7963,19.9842,1484100.0
2012-05-17 10:10:00,26.6,26.64,26.48,26.59,1333400.0,19.9917,20.0218,19.9015,19.9842,1333400.0
2012-05-17 10:15:00,26.58,26.75,26.55,26.64,1207000.0,19.9767,20.1045,19.9542,20.0218,1207000.0
2012-05-17 10:20:00,26.64,26.8,26.64,26.79,857300.0,20.0218,20.142,20.0218,20.1345,857300.0
2012-05-17 10:25:00,26.79,26.83,26.66,26.74,987700.0,20.1345,20.1646,20.0368,20.097,987700.0
2012-05-17 10:30:00,26.74,26.84,26.65,26.84,747200.0,20.097,20.1721,20.0293,20.1721,747200.0
2012-05-17 10:35:00,26.84,27.1,26.83,27.0,1726300.0,20.1721,20.3675,20.1646,20.2924,1726300.0
2012-05-17 10:40:00,26.99,27.02,26.9,26.96,726900.0,20.2848,20.3074,20.2172,20.2623,726900.0
2012-05-17 10:45:00,26.97,27.06,26.9,26.91,941200.0,20.2698,20.3375,20.2172,20.2247,941200.0
2012-05-17 10:50:00,26.92,27.16,26.9,27.08,1207600.0,20.2322,20.4126,20.2172,20.3525,1207600.0
2012-05-17 10:55:00,27.09,27.11,26.99,27.06,712200.0,20.36,20.375,20.2848,20.3375,712200.0
2012-05-17 11:00:00,27.07,27.14,26.95,27.04,968800.0,20.345,20.3976,20.2548,20.3224,968800.0
2012-05-17 11:05:00,27.04,27.2,27.03,27.15,716800.0,20.3224,20.4427,20.3149,20.4051,716800.0
2012-05-17 11:10:00,27.15,27.24,27.13,27.18,903600.0,20.4051,20.4727,20.3901,20.4276,903600.0
2012-05-17 11:15:00,27.18,27.35,27.18,27.29,1208700.0,20.4276,20.5554,20.4276,20.5103,1208700.0
2012-05-17 11:20:00,27.29,27.29,27.13,27.18,578500.0,20.5103,20.5103,20.3901,20.4276,578500.0
2012-05-17 11:25:00,27.18,27.38,27.15,27.37,885400.0,20.4276,20.578,20.4051,20.5704,885400.0
2012-05-17 11:30:00,27.38,27.4,27.15,27.21,984200.0,20.578,20.593,20.4051,20.4502,984200.0
2012-05-17 11:35:00,27.2,27.2,27.02,27.12,965000.0,20.4427,20.4427,20.3074,20.3826,965000.0
2012-05-17 11:40:00,27.12,27.35,27.07,27.35,721500.0,20.3826,20.5554,20.345,20.5554,721500.0
2012-05-17 11:45:00,27.35,27.35,27.21,27.21,448300.0,20.5554,20.5554,20.4502,20.4502,448300.0
2012-05-17 11:50:00,27.21,27.23,27.11,27.16,460600.0,20.4502,20.4652,20.375,20.4126,460600.0
2012-05-17 11:55:00,27.16,27.3,27.09,27.3,773100.0,20.4126,20.5178,20.36,20.5178,773100.0
2012-05-17 12:00:00,27.29,27.29,27.09,27.09,764300.0,20.5103,20.5103,20.36,20.36,764300.0
2012-05-17 12:05:00,27.09,27.1,26.79,26.91,1889200.0,20.36,20.3675,20.1345,20.2247,1889200.0
2012-05-17 12:10:00,26.9,26.91,26.7,26.86,894900.0,20.2172,20.2247,20.0669,20.1871,894900.0
2012-05-17 12:15:00,26.87,26.91,26.81,26.87,484000.0,20.1947,20.2247,20.1496,20.1947,484000.0
2012-05-17 12:20:00,26.88,27.0,26.86,26.97,839400.0,20.2022,20.2924,20.1871,20.2698,839400.0
2012-05-17 12:25:00,26.98,27.05,26.92,26.92,552800.0,20.2773,20.3299,20.2322,20.2322,552800.0
2012-05-17 12:30:00,26.92,26.94,26.83,26.86,435700.0,20.2322,20.2473,20.1646,20.1871,435700.0
2012-05-17 12:35:00,26.86,26.97,26.85,26.96,474200.0,20.1871,20.2698,20.1796,20.2623,474200.0
2012-05-17 12:40:00,26.95,27.03,26.93,26.95,341300.0,20.2548,20.3149,20.2398,20.2548,341300.0
2012-05-17 12:45:00,26.96,27.0,26.92,26.93,248000.0,20.2623,20.2924,20.2322,20.2398,248000.0
2012-05-17 12:50:00,26.93,26.94,26.82,26.82,361500.0,20.2398,20.2473,20.1571,20.1571,361500.0
2012-05-17 12:55:00,26.83,26.87,26.76,26.79,666200.0,20.1646,20.1947,20.112,20.1345,666200.0
2012-05-17 13:00:00,26.8,26.96,26.79,26.94,490600.0,20.142,20.2623,20.1345,20.2473,490600.0
2012-05-17 13:05:00,26.94,27.3,26.93,27.26,1220800.0,20.2473,20.5178,20.2398,20.4878,1220800.0
2012-05-17 13:10:00,27.27,27.28,27.13,27.14,797700.0,20.4953,20.5028,20.3901,20.3976,797700.0
2012-05-17 13:15:00,27.14,27.15,26.97,27.11,797900.0,20.3976,20.4051,20.2698,20.375,797900.0
2012-05-17 13:20:00,27.1,27.12,27.05,27.07,238800.0,20.3675,20.3826,20.3299,20.345,238800.0
2012-05-17 13:25:00,27.07,27.08,26.98,27.01,260500.0,20.345,20.3525,20.2773,20.2999,260500.0
2012-05-17 13:30:00,27.0,27.0,26.85,26.86,665400.0,20.2924,20.2924,20.1796,20.1871,665400.0
2012-05-17 13:35:00,26.86,26.88,26.78,26.78,537200.0,20.1871,20.2022,20.127,20.127,537200.0
2012-05-17 13:40:00,26.78,26.82,26.74,26.79,661400.0,20.127,20.1571,20.097,20.1345,661400.0
2012-05-17 13:45:00,26.78,26.79,26.71,26.72,412300.0,20.127,20.1345,20.0744,20.0819,412300.0
2012-05-17 13:50:00,26.73,26.79,26.71,26.74,388300.0,20.0894,20.1345,20.0744,20.097,388300.0
2012-05-17 13:55:00,26.74,26.75,26.68,26.68,459600.0,20.097,20.1045,20.0519,20.0519,459600.0
2012-05-17 14:00:00,26.7,26.7,26.6,26.65,562700.0,20.0669,20.0669,19.9917,20.0293,562700.0
2012-05-17 14:05:00,26.65,26.66,26.61,26.63,240300.0,20.0293,20.0368,19.9993,20.0143,240300.0
2012-05-17 14:10:00,26.63,26.67,26.55,26.56,581100.0,20.0143,20.0443,19.9542,19.9617,581100.0
2012-05-17 14:15:00,26.56,26.65,26.55,26.58,349800.0,19.9617,20.0293,19.9542,19.9767,349800.0
2012-05-17 14:20:00,26.58,26.69,26.57,26.68,434400.0,19.9767,20.0594,19.9692,20.0519,434400.0
2012-05-17 14:25:00,26.67,26.68,26.55,26.56,398700.0,20.0443,20.0519,19.9542,19.9617,398700.0
2012-05-17 14:30:00,26.56,26.65,26.52,26.54,738800.0,19.9617,20.0293,19.9316,19.9466,738800.0
2012-05-17 14:35:00,26.54,26.56,26.5,26.53,523700.0,19.9466,19.9617,19.9166,19.9391,523700.0
2012-05-17 14:40:00,26.53,26.59,26.51,26.57,393700.0,19.9391,19.9842,19.9241,19.9692,393700.0
2012-05-17 14:45:00,26.58,26.61,26.53,26.57,403600.0,19.9767,19.9993,19.9391,19.9692,403600.0
2012-05-17 14:50:00,26.56,26.66,26.56,26.63,674100.0,19.9617,20.0368,19.9617,20.0143,674100.0
2012-05-17 14:55:00,26.63,26.74,26.63,26.71,418600.0,20.0143,20.097,20.0143,20.0744,418600.0
2012-05-17 15:00:00,26.71,26.75,26.66,26.7,574400.0,20.0744,20.1045,20.0368,20.0669,574400.0
2012-05-17 15:05:00,26.7,26.72,26.5,26.51,1186400.0,20.0669,20.0819,19.9166,19.9241,1186400.0
2012-05-17 15:10:00,26.52,26.56,26.43,26.55,1295000.0,19.9316,19.9617,19.864,19.9542,1295000.0
2012-05-17 15:15:00,26.55,26.56,26.49,26.55,376400.0,19.9542,19.9617,19.9091,19.9542,376400.0
2012-05-17 15:20:00,26.56,26.56,26.49,26.51,383900.0,19.9617,19.9617,19.9091,19.9241,383900.0
2012-05-17 15:25:00,26.51,26.52,26.43,26.49,560000.0,19.9241,19.9316,19.864,19.9091,560000.0
2012-05-17 15:30:00,26.48,26.51,26.43,26.47,872500.0,19.9015,19.9241,19.864,19.894,872500.0
2012-05-17 15:35:00,26.48,26.49,26.43,26.46,823200.0,19.9015,19.9091,19.864,19.8865,823200.0
2012-05-17 15:40:00,26.46,26.46,26.38,26.38,886300.0,19.8865,19.8865,19.8264,19.8264,886300.0
2012-05-17 15:45:00,26.38,26.52,26.38,26.51,1060300.0,19.8264,19.9316,19.8264,19.9241,1060300.0
2012-05-17 15:50:00,26.5,26.55,26.48,26.53,1108600.0,19.9166,19.9542,19.9015,19.9391,1108600.0
2012-05-17 15:55:00,26.52,26.52,26.39,26.4,3213500.0,19.9316,19.9316,19.8339,19.8414,3213500.0
2012-05-18 09:30:00,26.47,26.48,26.08,26.23,4933500.0,19.894,19.9015,19.6009,19.7137,4933500.0
2012-05-18 09:35:00,26.23,26.33,26.19,26.28,1099100.0,19.7137,19.7888,19.6836,19.7512,1099100.0
2012-05-18 09:40:00,26.28,26.43,26.27,26.4,1179900.0,19.7512,19.864,19.7437,19.8414,1179900.0
2012-05-18 09:45:00,26.4,26.46,26.29,26.4,1021900.0,19.8414,19.8865,19.7587,19.8414,1021900.0
2012-05-18 09:50:00,26.41,26.55,26.35,26.52,1118400.0,19.8489,19.9542,19.8038,19.9316,1118400.0
2012-05-18 09:55:00,26.52,26.53,26.3,26.3,1185500.0,19.9316,19.9391,19.7663,19.7663,1185500.0
2012-05-18 10:00:00,26.3,26.32,26.2,26.31,1254100.0,19.7663,19.7813,19.6911,19.7738,1254100.0
2012-05-18 10:05:00,26.31,26.35,26.12,26.15,1145600.0,19.7738,19.8038,19.631,19.6535,1145600.0
2012-05-18 10:10:00,26.15,26.24,26.12,26.23,805800.0,19.6535,19.7212,19.631,19.7137,805800.0
2012-05-18 10:15:00,26.23,26.27,26.17,26.21,977400.0,19.7137,19.7437,19.6686,19.6986,977400.0
2012-05-18 10:20:00,26.21,26.29,26.18,26.18,727200.0,19.6986,19.7587,19.6761,19.6761,727200.0
2012-05-18 10:25:00,26.18,26.2,26.06,26.06,979700.0,19.6761,19.6911,19.5859,19.5859,979700.0
2012-05-18 10:30:00,26.06,26.14,26.01,26.1,914800.0,19.5859,19.646,19.5483,19.616,914800.0
2012-05-18 10:35:00,26.1,26.19,26.09,26.19,508700.0,19.616,19.6836,19.6084,19.6836,508700.0
2012-05-18 10:40:00,26.18,26.21,26.1,26.16,430100.0,19.6761,19.6986,19.616,19.661,430100.0
2012-05-18 10:45:00,26.16,26.35,26.15,26.35,641500.0,19.661,19.8038,19.6535,19.8038,641500.0
2012-05-18 10:50:00,26.34,26.52,26.31,26.5,1066700.0,19.7963,19.9316,19.7738,19.9166,1066700.0
2012-05-18 10:55:00,26.5,26.52,26.33,26.36,761800.0,19.9166,19.9316,19.7888,19.8114,761800.0
2012-05-18 11:00:00,26.35,26.39,26.28,26.31,603600.0,19.8038,19.8339,19.7512,19.7738,603600.0
2012-05-18 11:05:00,26.31,26.36,26.29,26.33,588200.0,19.7738,19.8114,19.7587,19.7888,588200.0
2012-05-18 11:10:00,26.33,26.36,26.23,26.29,738300.0,19.7888,19.8114,19.7137,19.7587,738300.0
2012-05-18 11:15:00,26.28,26.33,26.27,26.3,309100.0,19.7512,19.7888,19.7437,19.7663,309100.0
2012-05-18 11:20:00,26.29,26.32,26.28,26.32,325200.0,19.7587,19.7813,19.7512,19.7813,325200.0
2012-05-18 11:25:00,26.32,26.37,26.29,26.3,478500.0,19.7813,19.8189,19.7587,19.7663,478500.0
2012-05-18 11:30:00,26.3,26.35,26.12,26.18,853600.0,19.7663,19.8038,19.631,19.6761,853600.0
2012-05-18 11:35:00,26.18,26.2,26.09,26.18,472300.0,19.6761,19.6911,19.6084,19.6761,472300.0
2012-05-18 11:40:00,26.18,26.25,26.16,26.24,307700.0,19.6761,19.7287,19.661,19.7212,307700.0
2012-05-18 11:45:00,26.24,26.25,26.04,26.06,568300.0,19.7212,19.7287,19.5709,19.5859,568300.0
2012-05-18 11:50:00,26.07,26.08,26.0,26.08,1206800.0,19.5934,19.6009,19.5408,19.6009,1206800.0
2012-05-18 11:55:00,26.09,26.21,26.07,26.2,660600.0,19.6084,19.6986,19.5934,19.6911,660600.0
2012-05-18 12:00:00,26.2,26.28,26.2,26.25,702400.0,19.6911,19.7512,19.6911,19.7287,702400.0
2012-05-18 12:05:00,26.25,26.25,26.2,26.24,446900.0,19.7287,19.7287,19.6911,19.7212,446900.0
2012-05-18 12:10:00,26.24,26.33,26.24,26.3,518100.0,19.7212,19.7888,19.7212,19.7663,518100.0
2012-05-18 12:15:00,26.3,26.31,26.24,26.3,576700.0,19.7663,19.7738,19.7212,19.7663,576700.0
2012-05-18 12:20:00,26.3,26.34,26.26,26.33,312300.0,19.7663,19.7963,19.7362,19.7888,312300.0
2012-05-18 12:25:00,26.34,26.46,26.33,26.45,795800.0,19.7963,19.8865,19.7888,19.879,795800.0
2012-05-18 12:30:00,26.45,26.55,26.43,26.45,934900.0,19.879,19.9542,19.864,19.879,934900.0
2012-05-18 12:35:00,26.45,26.47,26.39,26.45,810200.0,19.879,19.894,19.8339,19.879,810200.0
2012-05-18 12:40:00,26.45,26.46,26.4,26.44,881200.0,19.879,19.8865,19.8414,19.8715,881200.0
2012-05-18 12:45:00,26.44,26.5,26.43,26.47,392900.0,19.8715,19.9166,19.864,19.894,392900.0
2012-05-18 12:50:00,26.47,26.49,26.44,26.47,573500.0,19.894,19.9091,19.8715,19.894,573500.0
2012-05-18 12:55:00,26.47,26.53,26.45,26.5,468000.0,19.894,19.9391,19.879,19.9166,468000.0
2012-05-18 13:00:00,26.5,26.54,26.48,26.53,428800.0,19.9166,19.9466,19.9015,19.9391,428800.0
2012-05-18 13:05:00,26.52,26.53,26.48,26.49,193400.0,19.9316,19.9391,19.9015,19.9091,193400.0
2012-05-18 13:10:00,26.48,26.5,26.45,26.46,300800.0,19.9015,19.9166,19.879,19.8865,300800.0
2012-05-18 13:15:00,26.45,26.5,26.44,26.45,378300.0,19.879,19.9166,19.8715,19.879,378300.0
2012-05-18 13:20:00,26.46,26.47,26.44,26.45,215700.0,19.8865,19.894,19.8715,19.879,215700.0
2012-05-18 13:25:00,26.44,26.46,26.41,26.41,387300.0,19.8715,19.8865,19.8489,19.8489,387300.0
2012-05-18 13:30:00,26.42,26.45,26.29,26.32,639300.0,19.8565,19.879,19.7587,19.7813,639300.0
2012-05-18 13:35:00,26.32,26.36,26.22,26.26,509400.0,19.7813,19.8114,19.7061,19.7362,509400.0
2012-05-18 13:40:00,26.26,26.29,26.21,26.22,242600.0,19.7362,19.7587,19.6986,19.7061,242600.0
2012-05-18 13:45:00,26.21,26.25,26.19,26.24,430100.0,19.6986,19.7287,19.6836,19.7212,430100.0
2012-05-18 13:50:00,26.25,26.26,26.14,26.2,395400.0,19.7287,19.7362,19.646,19.6911,395400.0
2012-05-18 13:55:00,26.2,26.22,26.14,26.14,286800.0,19.6911,19.7061,19.646,19.646,286800.0
2012-05-18 14:00:00,26.14,26.16,26.13,26.14,288100.0,19.646,19.661,19.6385,19.646,288100.0
2012-05-18 14:05:00,26.15,26.18,26.04,26.06,633100.0,19.6535,19.6761,19.5709,19.5859,633100.0
2012-05-18 14:10:00,26.06,26.09,26.02,26.08,382300.0,19.5859,19.6084,19.5558,19.6009,382300.0
2012-05-18 14:15:00,26.08,26.1,26.02,26.02,478200.0,19.6009,19.616,19.5558,19.5558,478200.0
2012-05-18 14:20:00,26.02,26.05,26.0,26.02,412500.0,19.5558,19.5784,19.5408,19.5558,412500.0
2012-05-18 14:25:00,26.02,26.06,26.0,26.03,431900.0,19.5558,19.5859,19.5408,19.5633,431900.0
2012-05-18 14:30:00,26.02,26.05,25.97,26.02,706200.0,19.5558,19.5784,19.5182,19.5558,706200.0
2012-05-18 14:35:00,26.02,26.07,26.02,26.04,443400.0,19.5558,19.5934,19.5558,19.5709,443400.0
2012-05-18 14:40:00,26.04,26.07,25.91,25.92,812200.0,19.5709,19.5934,19.4732,19.4807,812200.0
2012-05-18 14:45:00,25.92,25.99,25.92,25.96,303800.0,19.4807,19.5333,19.4807,19.5107,303800.0
2012-05-18 14:50:00,25.96,26.04,25.95,26.02,402700.0,19.5107,19.5709,19.5032,19.5558,402700.0
2012-05-18 14:55:00,26.02,26.03,25.96,25.98,196700.0,19.5558,19.5633,19.5107,19.5258,196700.0
2012-05-18 15:00:00,25.97,26.0,25.91,25.97,538300.0,19.5182,19.5408,19.4732,19.5182,538300.0
2012-05-18 15:05:00,25.97,26.07,25.96,26.05,729500.0,19.5182,19.5934,19.5107,19.5784,729500.0
2012-05-18 15:10:00,26.05,26.1,26.03,26.06,677300.0,19.5784,19.616,19.5633,19.5859,677300.0
2012-05-18 15:15:00,26.06,26.09,26.03,26.07,291900.0,19.5859,19.6084,19.5633,19.5934,291900.0
2012-05-18 15:20:00,26.08,26.08,25.96,25.96,678500.0,19.6009,19.6009,19.5107,19.5107,678500.0
2012-05-18 15:25:00,25.96,26.0,25.93,25.99,653600.0,19.5107,19.5408,19.4882,19.5333,653600.0
2012-05-18 15:30:00,25.99,26.0,25.9,25.9,515100.0,19.5333,19.5408,19.4656,19.4656,515100.0
2012-05-18 15:35:00,25.91,25.94,25.88,25.9,629400.0,19.4732,19.4957,19.4506,19.4656,629400.0
2012-05-18 15:40:00,25.9,25.9,25.83,25.85,916700.0,19.4656,19.4656,19.413,19.4281,916700.0
2012-05-18 15:45:00,25.85,25.96,25.85,25.88,1091100.0,19.4281,19.5107,19.4281,19.4506,1091100.0
2012-05-18 15:50:00,25.89,25.92,25.86,25.9,1164400.0,19.4581,19.4807,19.4356,19.4656,1164400.0
2012-05-18 15:55:00,25.89,26.07,25.89,26.0,2962100.0,19.4581,19.5934,19.4581,19.5408,2962100.0
2012-05-21 09:30:00,26.2,26.21,26.01,26.02,1360700.0,19.6911,19.6986,19.5483,19.5558,1360700.0
2012-05-21 09:35:00,26.01,26.03,25.75,26.0,1632400.0,19.5483,19.5633,19.3529,19.5408,1632400.0
2012-05-21 09:40:00,26.0,26.34,25.97,26.23,1376600.0,19.5408,19.7963,19.5182,19.7137,1376600.0
2012-05-21 09:45:00,26.24,26.24,26.09,26.2,585900.0,19.7212,19.7212,19.6084,19.6911,585900.0
2012-05-21 09:50:00,26.2,26.2,26.0,26.04,495700.0,19.6911,19.6911,19.5408,19.5709,495700.0
2012-05-21 09:55:00,26.01,26.24,25.99,26.21,847900.0,19.5483,19.7212,19.5333,19.6986,847900.0
2012-05-21 10:00:00,26.2,26.3,26.13,26.29,839800.0,19.6911,19.7663,19.6385,19.7587,839800.0
2012-05-21 10:05:00,26.29,26.3,26.09,26.17,499300.0,19.7587,19.7663,19.6084,19.6686,499300.0
2012-05-21 10:10:00,26.16,26.27,26.12,26.26,574600.0,19.661,19.7437,19.631,19.7362,574600.0
2012-05-21 10:15:00,26.27,26.45,26.27,26.3,1041900.0,19.7437,19.879,19.7437,19.7663,1041900.0
2012-05-21 10:20:00,26.3,26.35,26.27,26.31,581000.0,19.7663,19.8038,19.7437,19.7738,581000.0
2012-05-21 10:25:00,26.31,26.6,26.31,26.59,940400.0,19.7738,19.9917,19.7738,19.9842,940400.0
2012-05-21 10:30:00,26.58,26.74,26.56,26.67,1249200.0,19.9767,20.097,19.9617,20.0443,1249200.0
2012-05-21 10:35:00,26.67,26.71,26.5,26.53,1311800.0,20.0443,20.0744,19.9166,19.9391,1311800.0
2012-05-21 10:40:00,26.53,26.6,26.52,26.55,535300.0,19.9391,19.9917,19.9316,19.9542,535300.0
2012-05-21 10:45:00,26.55,26.62,26.52,26.59,355400.0,19.9542,20.0068,19.9316,19.9842,355400.0
2012-05-21 10:50:00,26.59,26.71,26.59,26.7,691900.0,19.9842,20.0744,19.9842,20.0669,691900.0
2012-05-21 10:55:00,26.7,26.74,26.67,26.7,728900.0,20.0669,20.097,20.0443,20.0669,728900.0
2012-05-21 11:00:00,26.7,26.71,26.58,26.6,701900.0,20.0669,20.0744,19.9767,19.9917,701900.0
2012-05-21 11:05:00,26.6,26.66,26.6,26.6,367600.0,19.9917,20.0368,19.9917,19.9917,367600.0
2012-05-21 11:10:00,26.6,26.65,26.54,26.65,346400.0,19.9917,20.0293,19.9466,20.0293,346400.0
2012-05-21 11:15:00,26.65,26.65,26.58,26.63,375600.0,20.0293,20.0293,19.9767,20.0143,375600.0
2012-05-21 11:20:00,26.64,26.64,26.56,26.62,294100.0,20.0218,20.0218,19.9617,20.0068,294100.0
2012-05-21 11:25:00,26.61,26.63,26.48,26.53,431200.0,19.9993,20.0143,19.9015,19.9391,431200.0
2012-05-21 11:30:00,26.54,26.56,26.49,26.55,342800.0,19.9466,19.9617,19.9091,19.9542,342800.0
2012-05-21 11:35:00,26.55,26.59,26.5,26.51,367500.0,19.9542,19.9842,19.9166,19.9241,367500.0
2012-05-21 11:40:00,26.51,26.52,26.45,26.46,373100.0,19.9241,19.9316,19.879,19.8865,373100.0
2012-05-21 11:45:00,26.46,26.49,26.43,26.49,332900.0,19.8865,19.9091,19.864,19.9091,332900.0
2012-05-21 11:50:00,26.49,26.53,26.38,26.39,427100.0,19.9091,19.9391,19.8264,19.8339,427100.0
2012-05-21 11:55:00,26.38,26.42,26.35,26.39,332200.0,19.8264,19.8565,19.8038,19.8339,332200.0
2012-05-21 12:00:00,26.39,26.4,26.31,26.35,586700.0,19.8339,19.8414,19.7738,19.8038,586700.0
2012-05-21 12:05:00,26.34,26.38,26.28,26.29,593400.0,19.7963,19.8264,19.7512,19.7587,593400.0
2012-05-21 12:10:00,26.28,26.37,26.28,26.34,500300.0,19.7512,19.8189,19.7512,19.7963,500300.0
2012-05-21 12:15:00,26.34,26.43,26.34,26.39,729300.0,19.7963,19.864,19.7963,19.8339,729300.0
2012-05-21 12:20:00,26.39,26.41,26.33,26.35,392400.0,19.8339,19.8489,19.7888,19.8038,392400.0
2012-05-21 12:25:00,26.36,26.41,26.34,26.36,275700.0,19.8114,19.8489,19.7963,19.8114,275700.0
2012-05-21 12:30:00,26.35,26.4,26.32,26.35,422700.0,19.8038,19.8414,19.7813,19.8038,422700.0
2012-05-21 12:35:00,26.35,26.38,26.33,26.35,296400.0,19.8038,19.8264,19.7888,19.8038,296400.0
2012-05-21 12:40:00,26.36,26.37,26.31,26.32,177000.0,19.8114,19.8189,19.7738,19.7813,177000.0
2012-05-21 12:45:00,26.31,26.32,26.23,26.23,634700.0,19.7738,19.7813,19.7137,19.7137,634700.0
2012-05-21 12:50:00,26.24,26.24,26.16,26.16,401700.0,19.7212,19.7212,19.661,19.661,401700.0
2012-05-21 12:55:00,26.16,26.17,26.1,26.15,334700.0,19.661,19.6686,19.616,19.6535,334700.0
2012-05-21 13:00:00,26.15,26.2,26.13,26.14,341600.0,19.6535,19.6911,19.6385,19.646,341600.0
2012-05-21 13:05:00,26.15,26.16,26.07,26.11,553700.0,19.6535,19.661,19.5934,19.6235,553700.0
2012-05-21 13:10:00,26.12,26.16,26.1,26.1,493600.0,19.631,19.661,19.616,19.616,493600.0
2012-05-21 13:15:00,26.1,26.15,26.08,26.14,326300.0,19.616,19.6535,19.6009,19.646,326300.0
2012-05-21 13:20:00,26.14,26.18,26.12,26.17,201600.0,19.646,19.6761,19.631,19.6686,201600.0
2012-05-21 13:25:00,26.17,26.18,26.14,26.15,146800.0,19.6686,19.6761,19.646,19.6535,146800.0
2012-05-21 13:30:00,26.14,26.2,26.12,26.12,226100.0,19.646,19.6911,19.631,19.631,226100.0
2012-05-21 13:35:00,26.13,26.18,26.13,26.15,204400.0,19.6385,19.6761,19.6385,19.6535,204400.0
2012-05-21 13:40:00,26.15,26.2,26.15,26.17,213500.0,19.6535,19.6911,19.6535,19.6686,213500.0
2012-05-21 13:45:00,26.17,26.19,26.15,26.15,250700.0,19.6686,19.6836,19.6535,19.6535,250700.0
2012-05-21 13:50:00,26.16,26.18,26.09,26.14,525500.0,19.661,19.6761,19.6084,19.646,525500.0
2012-05-21 13:55:00,26.14,26.17,26.11,26.17,393100.0,19.646,19.6686,19.6235,19.6686,393100.0
2012-05-21 14:00:00,26.17,26.18,26.1,26.1,256900.0,19.6686,19.6761,19.616,19.616,256900.0
2012-05-21 14:05:00,26.11,26.11,26.04,26.04,466100.0,19.6235,19.6235,19.5709,19.5709,466100.0
2012-05-21 14:10:00,26.05,26.05,26.01,26.03,641100.0,19.5784,19.5784,19.5483,19.5633,641100.0
2012-05-21 14:15:00,26.03,26.06,25.96,26.06,858100.0,19.5633,19.5859,19.5107,19.5859,858100.0
2012-05-21 14:20:00,26.05,26.11,25.98,26.01,486800.0,19.5784,19.6235,19.5258,19.5483,486800.0
2012-05-21 14:25:00,26.0,26.04,25.98,25.98,310700.0,19.5408,19.5709,19.5258,19.5258,310700.0
2012-05-21 14:30:00,25.98,26.02,25.97,26.01,494400.0,19.5258,19.5558,19.5182,19.5483,494400.0
2012-05-21 14:35:00,26.0,26.06,26.0,26.02,294100.0,19.5408,19.5859,19.5408,19.5558,294100.0
2012-05-21 14:40:00,26.02,26.08,26.02,26.05,480400.0,19.5558,19.6009,19.5558,19.5784,480400.0
2012-05-21 14:45:00,26.05,26.06,26.03,26.05,258500.0,19.5784,19.5859,19.5633,19.5784,258500.0
2012-05-21 14:50:00,26.05,26.16,26.05,26.16,456100.0,19.5784,19.661,19.5784,19.661,456100.0
2012-05-21 14:55:00,26.16,26.23,26.14,26.18,693400.0,19.661,19.7137,19.646,19.6761,693400.0
2012-05-21 15:00:00,26.18,26.24,26.14,26.16,548200.0,19.6761,19.7212,19.646,19.661,548200.0
2012-05-21 15:05:00,26.15,26.17,26.11,26.13,334300.0,19.6535,19.6686,19.6235,19.6385,334300.0
2012-05-21 15:10:00,26.13,26.17,26.11,26.16,303900.0,19.6385,19.6686,19.6235,19.661,303900.0
2012-05-21 15:15:00,26.16,26.19,26.14,26.16,340000.0,19.661,19.6836,19.646,19.661,340000.0
2012-05-21 15:20:00,26.17,26.25,26.16,26.23,846700.0,19.6686,19.7287,19.661,19.7137,846700.0
2012-05-21 15:25:00,26.22,26.23,26.19,26.19,308300.0,19.7061,19.7137,19.6836,19.6836,308300.0
2012-05-21 15:30:00,26.18,26.2,26.06,26.1,753100.0,19.6761,19.6911,19.5859,19.616,753100.0
2012-05-21 15:35:00,26.1,26.18,26.08,26.17,715300.0,19.616,19.6761,19.6009,19.6686,715300.0
2012-05-21 15:40:00,26.17,26.19,26.14,26.15,451500.0,19.6686,19.6836,19.646,19.6535,451500.0
2012-05-21 15:45:00,26.14,26.23,26.14,26.19,823400.0,19.646,19.7137,19.646,19.6836,823400.0
2012-05-21 15:50:00,26.2,26.22,26.15,26.2,1177200.0,19.6911,19.7061,19.6535,19.6911,1177200.0
2012-05-21 15:55:00,26.2,26.27,26.19,26.26,1683400.0,19.6911,19.7437,19.6836,19.7362,1683400.0
2012-05-22 09:30:00,26.65,27.05,26.52,26.54,1209500.0,20.0293,20.3299,19.9316,19.9466,1209500.0
2012-05-22 09:35:00,26.54,26.66,26.52,26.62,1113200.0,19.9466,20.0368,19.9316,20.0068,1113200.0
2012-05-22 09:40:00,26.62,27.03,26.61,27.03,1905400.0,20.0068,20.3149,19.9993,20.3149,1905400.0
2012-05-22 09:45:00,27.03,27.13,26.96,27.02,1506300.0,20.3149,20.3901,20.2623,20.3074,1506300.0
2012-05-22 09:50:00,27.02,27.2,27.02,27.19,857200.0,20.3074,20.4427,20.3074,20.4352,857200.0
2012-05-22 09:55:00,27.19,27.22,27.04,27.08,996700.0,20.4352,20.4577,20.3224,20.3525,996700.0
2012-05-22 10:00:00,27.08,27.27,27.08,27.26,1321400.0,20.3525,20.4953,20.3525,20.4878,1321400.0
2012-05-22 10:05:00,27.26,27.27,27.16,27.23,1517700.0,20.4878,20.4953,20.4126,20.4652,1517700.0
2012-05-22 10:10:00,27.23,27.3,27.14,27.3,910600.0,20.4652,20.5178,20.3976,20.5178,910600.0
2012-05-22 10:15:00,27.3,27.36,27.25,27.27,582000.0,20.5178,20.5629,20.4803,20.4953,582000.0
2012-05-22 10:20:00,27.28,27.33,27.2,27.21,718300.0,20.5028,20.5404,20.4427,20.4502,718300.0
2012-05-22 10:25:00,27.21,27.3,27.18,27.27,828500.0,20.4502,20.5178,20.4276,20.4953,828500.0
2012-05-22 10:30:00,27.28,27.38,27.28,27.35,702100.0,20.5028,20.578,20.5028,20.5554,702100.0
2012-05-22 10:35:00,27.35,27.47,27.34,27.4,917900.0,20.5554,20.6456,20.5479,20.593,917900.0
2012-05-22 10:40:00,27.41,27.62,27.41,27.57,1353000.0,20.6005,20.7583,20.6005,20.7208,1353000.0
2012-05-22 10:45:00,27.56,27.7,27.56,27.59,887100.0,20.7132,20.8185,20.7132,20.7358,887100.0
2012-05-22 10:50:00,27.59,27.61,27.49,27.51,490900.0,20.7358,20.7508,20.6606,20.6757,490900.0
2012-05-22 10:55:00,27.51,27.62,27.5,27.62,419400.0,20.6757,20.7583,20.6681,20.7583,419400.0
2012-05-22 11:00:00,27.61,27.64,27.55,27.57,517500.0,20.7508,20.7734,20.7057,20.7208,517500.0
2012-05-22 11:05:00,27.58,27.6,27.53,27.53,547600.0,20.7283,20.7433,20.6907,20.6907,547600.0
2012-05-22 11:10:00,27.53,27.56,27.46,27.47,662100.0,20.6907,20.7132,20.6381,20.6456,662100.0
2012-05-22 11:15:00,27.48,27.51,27.44,27.5,574000.0,20.6531,20.6757,20.6231,20.6681,574000.0
2012-05-22 11:20:00,27.51,27.52,27.42,27.45,274900.0,20.6757,20.6832,20.608,20.6306,274900.0
2012-05-22 11:25:00,27.45,27.47,27.39,27.4,358500.0,20.6306,20.6456,20.5855,20.593,358500.0
2012-05-22 11:30:00,27.39,27.46,27.34,27.42,713000.0,20.5855,20.6381,20.5479,20.608,713000.0
2012-05-22 11:35:00,27.43,27.44,27.31,27.32,345200.0,20.6155,20.6231,20.5253,20.5329,345200.0
2012-05-22 11:40:00,27.32,27.39,27.32,27.34,744200.0,20.5329,20.5855,20.5329,20.5479,744200.0
2012-05-22 11:45:00,27.35,27.36,27.28,27.3,350200.0,20.5554,20.5629,20.5028,20.5178,350200.0
2012-05-22 11:50:00,27.3,27.31,27.26,27.27,264100.0,20.5178,20.5253,20.4878,20.4953,264100.0
2012-05-22 11:55:00,27.26,27.27,27.18,27.21,468100.0,20.4878,20.4953,20.4276,20.4502,468100.0
2012-05-22 12:00:00,27.22,27.23,27.12,27.16,677500.0,20.4577,20.4652,20.3826,20.4126,677500.0
2012-05-22 12:05:00,27.16,27.17,27.1,27.13,535700.0,20.4126,20.4201,20.3675,20.3901,535700.0
2012-05-22 12:10:00,27.12,27.14,27.05,27.13,1060500.0,20.3826,20.3976,20.3299,20.3901,1060500.0
2012-05-22 12:15:00,27.13,27.25,27.1,27.25,791100.0,20.3901,20.4803,20.3675,20.4803,791100.0
2012-05-22 12:20:00,27.24,27.3,27.24,27.28,379800.0,20.4727,20.5178,20.4727,20.5028,379800.0
2012-05-22 12:25:00,27.29,27.29,27.21,27.23,480400.0,20.5103,20.5103,20.4502,20.4652,480400.0
2012-05-22 12:30:00,27.23,27.28,27.14,27.16,404800.0,20.4652,20.5028,20.3976,20.4126,404800.0
2012-05-22 12:35:00,27.16,27.2,27.15,27.18,190900.0,20.4126,20.4427,20.4051,20.4276,190900.0
2012-05-22 12:40:00,27.17,27.22,27.17,27.17,162500.0,20.4201,20.4577,20.4201,20.4201,162500.0
2012-05-22 12:45:00,27.18,27.18,27.16,27.16,236100.0,20.4276,20.4276,20.4126,20.4126,236100.0
2012-05-22 12:50:00,27.16,27.16,27.11,27.11,145600.0,20.4126,20.4126,20.375,20.375,145600.0
2012-05-22 12:55:00,27.11,27.16,27.09,27.12,167200.0,20.375,20.4126,20.36,20.3826,167200.0
2012-05-22 13:00:00,27.13,27.2,27.11,27.14,300400.0,20.3901,20.4427,20.375,20.3976,300400.0
2012-05-22 13:05:00,27.14,27.15,27.11,27.12,84600.0,20.3976,20.4051,20.375,20.3826,84600.0
2012-05-22 13:10:00,27.13,27.17,27.1,27.17,203800.0,20.3901,20.4201,20.3675,20.4201,203800.0
2012-05-22 13:15:00,27.17,27.17,27.06,27.1,370300.0,20.4201,20.4201,20.3375,20.3675,370300.0
2012-05-22 13:20:00,27.1,27.14,27.06,27.13,398500.0,20.3675,20.3976,20.3375,20.3901,398500.0
2012-05-22 13:25:00,27.13,27.16,27.11,27.12,155300.0,20.3901,20.4126,20.375,20.3826,155300.0
2012-05-22 13:30:00,27.12,27.19,27.09,27.19,173000.0,20.3826,20.4352,20.36,20.4352,173000.0
2012-05-22 13:35:00,27.19,27.19,27.13,27.14,166200.0,20.4352,20.4352,20.3901,20.3976,166200.0
2012-05-22 13:40:00,27.13,27.14,27.06,27.09,248500.0,20.3901,20.3976,20.3375,20.36,248500.0
2012-05-22 13:45:00,27.08,27.13,27.04,27.13,279700.0,20.3525,20.3901,20.3224,20.3901,279700.0
2012-05-22 13:50:00,27.13,27.14,27.09,27.1,193400.0,20.3901,20.3976,20.36,20.3675,193400.0
2012-05-22 13:55:00,27.1,27.11,27.07,27.09,186300.0,20.3675,20.375,20.345,20.36,186300.0
2012-05-22 14:00:00,27.08,27.15,27.07,27.11,239000.0,20.3525,20.4051,20.345,20.375,239000.0
2012-05-22 14:05:00,27.11,27.19,27.09,27.19,294300.0,20.375,20.4352,20.36,20.4352,294300.0
2012-05-22 14:10:00,27.19,27.19,27.1,27.13,201300.0,20.4352,20.4352,20.3675,20.3901,201300.0
2012-05-22 14:15:00,27.13,27.14,27.07,27.1,237100.0,20.3901,20.3976,20.345,20.3675,237100.0
2012-05-22 14:20:00,27.1,27.17,27.1,27.17,375000.0,20.3675,20.4201,20.3675,20.4201,375000.0
2012-05-22 14:25:00,27.17,27.18,27.12,27.14,217800.0,20.4201,20.4276,20.3826,20.3976,217800.0
2012-05-22 14:30:00,27.13,27.17,27.07,27.1,460100.0,20.3901,20.4201,20.345,20.3675,460100.0
2012-05-22 14:35:00,27.11,27.15,27.08,27.09,288400.0,20.375,20.4051,20.3525,20.36,288400.0
2012-05-22 14:40:00,27.1,27.15,27.07,27.12,206900.0,20.3675,20.4051,20.345,20.3826,206900.0
2012-05-22 14:45:00,27.11,27.19,27.07,27.16,476800.0,20.375,20.4352,20.345,20.4126,476800.0
2012-05-22 14:50:00,27.16,27.22,27.14,27.15,385400.0,20.4126,20.4577,20.3976,20.4051,385400.0
2012-05-22 14:55:00,27.15,27.2,27.13,27.17,296000.0,20.4051,20.4427,20.3901,20.4201,296000.0
2012-05-22 15:00:00,27.17,27.2,27.12,27.13,308200.0,20.4201,20.4427,20.3826,20.3901,308200.0
2012-05-22 15:05:00,27.13,27.15,27.08,27.09,376000.0,20.3901,20.4051,20.3525,20.36,376000.0
2012-05-22 15:10:00,27.1,27.13,27.09,27.12,515300.0,20.3675,20.3901,20.36,20.3826,515300.0
2012-05-22 15:15:00,27.12,27.16,27.08,27.08,738300.0,20.3826,20.4126,20.3525,20.3525,738300.0
2012-05-22 15:20:00,27.08,27.09,27.0,27.01,830400.0,20.3525,20.36,20.2924,20.2999,830400.0
2012-05-22 15:25:00,27.01,27.03,26.91,26.91,932200.0,20.2999,20.3149,20.2247,20.2247,932200.0
2012-05-22 15:30:00,26.91,26.93,26.77,26.78,1057100.0,20.2247,20.2398,20.1195,20.127,1057100.0
2012-05-22 15:35:00,26.77,26.8,26.66,26.67,1061800.0,20.1195,20.142,20.0368,20.0443,1061800.0
2012-05-22 15:40:00,26.68,26.74,26.57,26.62,1303000.0,20.0519,20.097,19.9692,20.0068,1303000.0
2012-05-22 15:45:00,26.62,26.71,26.6,26.62,1417600.0,20.0068,20.0744,19.9917,20.0068,1417600.0
2012-05-22 15:50:00,26.62,26.82,26.61,26.78,1454700.0,20.0068,20.1571,19.9993,20.127,1454700.0
2012-05-22 15:55:00,26.78,26.92,26.74,26.92,2063000.0,20.127,20.2322,20.097,20.2322,2063000.0
2012-05-23 09:30:00,26.54,26.58,26.4,26.55,1090100.0,19.9466,19.9767,19.8414,19.9542,1090100.0
2012-05-23 09:35:00,26.54,26.57,26.45,26.47,879900.0,19.9466,19.9692,19.879,19.894,879900.0
2012-05-23 09:40:00,26.46,26.49,26.32,26.34,757000.0,19.8865,19.9091,19.7813,19.7963,757000.0
2012-05-23 09:45:00,26.34,26.41,26.25,26.26,850400.0,19.7963,19.8489,19.7287,19.7362,850400.0
2012-05-23 09:50:00,26.25,26.44,26.17,26.44,1116600.0,19.7287,19.8715,19.6686,19.8715,1116600.0
2012-05-23 09:55:00,26.45,26.63,26.39,26.44,1123500.0,19.879,20.0143,19.8339,19.8715,1123500.0
2012-05-23 10:00:00,26.44,26.58,26.34,26.36,760000.0,19.8715,19.9767,19.7963,19.8114,760000.0
2012-05-23 10:05:00,26.36,26.43,26.32,26.4,558800.0,19.8114,19.864,19.7813,19.8414,558800.0
2012-05-23 10:10:00,26.4,26.43,26.3,26.35,399500.0,19.8414,19.864,19.7663,19.8038,399500.0
2012-05-23 10:15:00,26.34,26.39,26.28,26.29,536800.0,19.7963,19.8339,19.7512,19.7587,536800.0
2012-05-23 10:20:00,26.29,26.33,26.15,26.17,1152600.0,19.7587,19.7888,19.6535,19.6686,1152600.0
2012-05-23 10:25:00,26.17,26.26,26.11,26.18,1144300.0,19.6686,19.7362,19.6235,19.6761,1144300.0
2012-05-23 10:30:00,26.18,26.19,26.08,26.09,858500.0,19.6761,19.6836,19.6009,19.6084,858500.0
2012-05-23 10:35:00,26.1,26.23,26.08,26.14,802700.0,19.616,19.7137,19.6009,19.646,802700.0
2012-05-23 10:40:00,26.14,26.23,26.12,26.21,713400.0,19.646,19.7137,19.631,19.6986,713400.0
2012-05-23 10:45:00,26.2,26.21,26.1,26.15,588500.0,19.6911,19.6986,19.616,19.6535,588500.0
2012-05-23 10:50:00,26.15,26.21,26.1,26.19,618100.0,19.6535,19.6986,19.616,19.6836,618100.0
2012-05-23 10:55:00,26.18,26.28,26.18,26.18,847300.0,19.6761,19.7512,19.6761,19.6761,847300.0
2012-05-23 11:00:00,26.18,26.18,26.1,26.14,839000.0,19.6761,19.6761,19.616,19.646,839000.0
2012-05-23 11:05:00,26.14,26.22,26.13,26.19,366000.0,19.646,19.7061,19.6385,19.6836,366000.0
2012-05-23 11:10:00,26.2,26.23,26.13,26.22,318800.0,19.6911,19.7137,19.6385,19.7061,318800.0
2012-05-23 11:15:00,26.21,26.39,26.2,26.31,830800.0,19.6986,19.8339,19.6911,19.7738,830800.0
2012-05-23 11:20:00,26.31,26.35,26.29,26.33,430100.0,19.7738,19.8038,19.7587,19.7888,430100.0
2012-05-23 11:25:00,26.33,26.35,26.3,26.31,213300.0,19.7888,19.8038,19.7663,19.7738,213300.0
2012-05-23 11:30:00,26.31,26.38,26.3,26.32,367400.0,19.7738,19.8264,19.7663,19.7813,367400.0
2012-05-23 11:35:00,26.32,26.33,26.22,26.27,372300.0,19.7813,19.7888,19.7061,19.7437,372300.0
2012-05-23 11:40:00,26.27,26.35,26.26,26.33,373000.0,19.7437,19.8038,19.7362,19.7888,373000.0
2012-05-23 11:45:00,26.33,26.35,26.21,26.25,496100.0,19.7888,19.8038,19.6986,19.7287,496100.0
2012-05-23 11:50:00,26.25,26.29,26.23,26.27,313200.0,19.7287,19.7587,19.7137,19.7437,313200.0
2012-05-23 11:55:00,26.26,26.28,26.22,26.24,259700.0,19.7362,19.7512,19.7061,19.7212,259700.0
2012-05-23 12:00:00,26.24,26.24,26.15,26.19,517800.0,19.7212,19.7212,19.6535,19.6836,517800.0
2012-05-23 12:05:00,26.19,26.22,26.15,26.2,327800.0,19.6836,19.7061,19.6535,19.6911,327800.0
2012-05-23 12:10:00,26.2,26.21,26.16,26.21,187900.0,19.6911,19.6986,19.661,19.6986,187900.0
2012-05-23 12:15:00,26.21,26.28,26.2,26.25,208700.0,19.6986,19.7512,19.6911,19.7287,208700.0
2012-05-23 12:20:00,26.25,26.26,26.17,26.19,173000.0,19.7287,19.7362,19.6686,19.6836,173000.0
2012-05-23 12:25:00,26.19,26.24,26.18,26.21,195100.0,19.6836,19.7212,19.6761,19.6986,195100.0
2012-05-23 12:30:00,26.22,26.24,26.17,26.24,118600.0,19.7061,19.7212,19.6686,19.7212,118600.0
2012-05-23 12:35:00,26.24,26.25,26.21,26.24,76700.0,19.7212,19.7287,19.6986,19.7212,76700.0
2012-05-23 12:40:00,26.24,26.3,26.22,26.28,210600.0,19.7212,19.7663,19.7061,19.7512,210600.0
2012-05-23 12:45:00,26.29,26.34,26.29,26.31,223800.0,19.7587,19.7963,19.7587,19.7738,223800.0
2012-05-23 12:50:00,26.32,26.33,26.29,26.31,159100.0,19.7813,19.7888,19.7587,19.7738,159100.0
2012-05-23 12:55:00,26.31,26.31,26.24,26.27,185400.0,19.7738,19.7738,19.7212,19.7437,185400.0
2012-05-23 13:00:00,26.27,26.3,26.26,26.28,99600.0,19.7437,19.7663,19.7362,19.7512,99600.0
2012-05-23 13:05:00,26.28,26.28,26.22,26.25,117600.0,19.7512,19.7512,19.7061,19.7287,117600.0
2012-05-23 13:10:00,26.24,26.32,26.23,26.3,153400.0,19.7212,19.7813,19.7137,19.7663,153400.0
2012-05-23 13:15:00,26.3,26.32,26.17,26.17,456000.0,19.7663,19.7813,19.6686,19.6686,456000.0
2012-05-23 13:20:00,26.17,26.32,26.17,26.26,398000.0,19.6686,19.7813,19.6686,19.7362,398000.0
2012-05-23 13:25:00,26.26,26.33,26.26,26.32,147600.0,19.7362,19.7888,19.7362,19.7813,147600.0
2012-05-23 13:30:00,26.32,26.37,26.3,26.31,445100.0,19.7813,19.8189,19.7663,19.7738,445100.0
2012-05-23 13:35:00,26.32,26.37,26.3,26.35,259400.0,19.7813,19.8189,19.7663,19.8038,259400.0
2012-05-23 13:40:00,26.34,26.39,26.32,26.34,226200.0,19.7963,19.8339,19.7813,19.7963,226200.0
2012-05-23 13:45:00,26.34,26.41,26.32,26.39,313300.0,19.7963,19.8489,19.7813,19.8339,313300.0
2012-05-23 13:50:00,26.39,26.4,26.26,26.27,334000.0,19.8339,19.8414,19.7362,19.7437,334000.0
2012-05-23 13:55:00,26.27,26.36,26.24,26.35,207800.0,19.7437,19.8114,19.7212,19.8038,207800.0
2012-05-23 14:00:00,26.35,26.36,26.26,26.26,235500.0,19.8038,19.8114,19.7362,19.7362,235500.0
2012-05-23 14:05:00,26.27,26.37,26.26,26.37,284500.0,19.7437,19.8189,19.7362,19.8189,284500.0
2012-05-23 14:10:00,26.36,26.37,26.27,26.28,296800.0,19.8114,19.8189,19.7437,19.7512,296800.0
2012-05-23 14:15:00,26.28,26.31,26.2,26.21,283000.0,19.7512,19.7738,19.6911,19.6986,283000.0
2012-05-23 14:20:00,26.22,26.23,26.15,26.16,326200.0,19.7061,19.7137,19.6535,19.661,326200.0
2012-05-23 14:25:00,26.16,26.24,26.15,26.19,401200.0,19.661,19.7212,19.6535,19.6836,401200.0
2012-05-23 14:30:00,26.19,26.29,26.18,26.29,304700.0,19.6836,19.7587,19.6761,19.7587,304700.0
2012-05-23 14:35:00,26.29,26.34,26.27,26.32,338000.0,19.7587,19.7963,19.7437,19.7813,338000.0
2012-05-23 14:40:00,26.31,26.47,26.3,26.41,672100.0,19.7738,19.894,19.7663,19.8489,672100.0
2012-05-23 14:45:00,26.41,26.45,26.39,26.44,476200.0,19.8489,19.879,19.8339,19.8715,476200.0
2012-05-23 14:50:00,26.44,26.58,26.44,26.54,648500.0,19.8715,19.9767,19.8715,19.9466,648500.0
2012-05-23 14:55:00,26.54,26.68,26.51,26.66,685400.0,19.9466,20.0519,19.9241,20.0368,685400.0
2012-05-23 15:00:00,26.67,26.72,26.61,26.66,814700.0,20.0443,20.0819,19.9993,20.0368,814700.0
2012-05-23 15:05:00,26.66,26.77,26.59,26.77,493000.0,20.0368,20.1195,19.9842,20.1195,493000.0
2012-05-23 15:10:00,26.77,26.84,26.67,26.75,862900.0,20.1195,20.1721,20.0443,20.1045,862900.0
2012-05-23 15:15:00,26.75,26.8,26.66,26.76,423400.0,20.1045,20.142,20.0368,20.112,423400.0
2012-05-23 15:20:00,26.77,26.79,26.68,26.68,602200.0,20.1195,20.1345,20.0519,20.0519,602200.0
2012-05-23 15:25:00,26.68,26.8,26.67,26.74,603100.0,20.0519,20.142,20.0443,20.097,603100.0
2012-05-23 15:30:00,26.73,26.94,26.73,26.85,1511500.0,20.0894,20.2473,20.0894,20.1796,1511500.0
2012-05-23 15:35:00,26.85,27.01,26.85,26.98,1246500.0,20.1796,20.2999,20.1796,20.2773,1246500.0
2012-05-23 15:40:00,26.98,27.08,26.92,27.0,1275700.0,20.2773,20.3525,20.2322,20.2924,1275700.0
2012-05-23 15:45:00,27.0,27.1,26.96,27.1,2022000.0,20.2924,20.3675,20.2623,20.3675,2022000.0
2012-05-23 15:50:00,27.1,27.13,26.97,27.02,1662600.0,20.3675,20.3901,20.2698,20.3074,1662600.0
2012-05-23 15:55:00,27.02,27.17,26.97,27.15,2667400.0,20.3074,20.4201,20.2698,20.4051,2667400.0
2012-05-24 09:30:00,27.26,27.43,27.16,27.17,1170900.0,20.4878,20.6155,20.4126,20.4201,1170900.0
2012-05-24 09:35:00,27.17,27.19,27.01,27.04,1009400.0,20.4201,20.4352,20.2999,20.3224,1009400.0
2012-05-24 09:40:00,27.04,27.08,26.93,27.05,896400.0,20.3224,20.3525,20.2398,20.3299,896400.0
2012-05-24 09:45:00,27.05,27.08,26.81,26.91,904900.0,20.3299,20.3525,20.1496,20.2247,904900.0
2012-05-24 09:50:00,26.91,26.96,26.77,26.82,649100.0,20.2247,20.2623,20.1195,20.1571,649100.0
2012-05-24 09:55:00,26.82,26.89,26.77,26.85,469900.0,20.1571,20.2097,20.1195,20.1796,469900.0
2012-05-24 10:00:00,26.86,26.93,26.78,26.82,1096000.0,20.1871,20.2398,20.127,20.1571,1096000.0
2012-05-24 10:05:00,26.83,26.96,26.83,26.88,612500.0,20.1646,20.2623,20.1646,20.2022,612500.0
2012-05-24 10:10:00,26.88,26.88,26.71,26.71,676700.0,20.2022,20.2022,20.0744,20.0744,676700.0
2012-05-24 10:15:00,26.71,26.75,26.58,26.71,1102700.0,20.0744,20.1045,19.9767,20.0744,1102700.0
2012-05-24 10:20:00,26.7,26.71,26.55,26.55,825200.0,20.0669,20.0744,19.9542,19.9542,825200.0
2012-05-24 10:25:00,26.56,26.65,26.5,26.63,726600.0,19.9617,20.0293,19.9166,20.0143,726600.0
2012-05-24 10:30:00,26.63,26.75,26.55,26.68,918700.0,20.0143,20.1045,19.9542,20.0519,918700.0
2012-05-24 10:35:00,26.69,26.76,26.67,26.71,725600.0,20.0594,20.112,20.0443,20.0744,725600.0
2012-05-24 10:40:00,26.72,26.81,26.72,26.73,451700.0,20.0819,20.1496,20.0819,20.0894,451700.0
2012-05-24 10:45:00,26.73,26.75,26.64,26.64,362700.0,20.0894,20.1045,20.0218,20.0218,362700.0
2012-05-24 10:50:00,26.65,26.7,26.6,26.63,682000.0,20.0293,20.0669,19.9917,20.0143,682000.0
2012-05-24 10:55:00,26.63,26.73,26.62,26.66,488400.0,20.0143,20.0894,20.0068,20.0368,488400.0
2012-05-24 11:00:00,26.65,26.69,26.61,26.64,269600.0,20.0293,20.0594,19.9993,20.0218,269600.0
2012-05-24 11:05:00,26.65,26.77,26.64,26.73,526100.0,20.0293,20.1195,20.0218,20.0894,526100.0
2012-05-24 11:10:00,26.73,26.86,26.73,26.82,479200.0,20.0894,20.1871,20.0894,20.1571,479200.0
2012-05-24 11:15:00,26.82,26.92,26.81,26.89,720000.0,20.1571,20.2322,20.1496,20.2097,720000.0
2012-05-24 11:20:00,26.89,26.9,26.81,26.83,426500.0,20.2097,20.2172,20.1496,20.1646,426500.0
2012-05-24 11:25:00,26.83,26.85,26.79,26.85,229600.0,20.1646,20.1796,20.1345,20.1796,229600.0
2012-05-24 11:30:00,26.84,26.84,26.7,26.72,392800.0,20.1721,20.1721,20.0669,20.0819,392800.0
2012-05-24 11:35:00,26.73,26.73,26.67,26.71,485300.0,20.0894,20.0894,20.0443,20.0744,485300.0
2012-05-24 11:40:00,26.7,26.74,26.67,26.69,223000.0,20.0669,20.097,20.0443,20.0594,223000.0
2012-05-24 11:45:00,26.68,26.68,26.53,26.54,882500.0,20.0519,20.0519,19.9391,19.9466,882500.0
2012-05-24 11:50:00,26.55,26.62,26.54,26.62,328100.0,19.9542,20.0068,19.9466,20.0068,328100.0
2012-05-24 11:55:00,26.62,26.62,26.57,26.61,289300.0,20.0068,20.0068,19.9692,19.9993,289300.0
2012-05-24 12:00:00,26.61,26.63,26.49,26.53,758400.0,19.9993,20.0143,19.9091,19.9391,758400.0
2012-05-24 12:05:00,26.53,26.53,26.47,26.52,448800.0,19.9391,19.9391,19.894,19.9316,448800.0
2012-05-24 12:10:00,26.52,26.6,26.5,26.51,502500.0,19.9316,19.9917,19.9166,19.9241,502500.0
2012-05-24 12:15:00,26.51,26.54,26.48,26.5,275500.0,19.9241,19.9466,19.9015,19.9166,275500.0
2012-05-24 12:20:00,26.5,26.54,26.5,26.54,268700.0,19.9166,19.9466,19.9166,19.9466,268700.0
2012-05-24 12:25:00,26.54,26.58,26.52,26.55,233400.0,19.9466,19.9767,19.9316,19.9542,233400.0
2012-05-24 12:30:00,26.54,26.62,26.51,26.61,238800.0,19.9466,20.0068,19.9241,19.9993,238800.0
2012-05-24 12:35:00,26.61,26.64,26.59,26.62,251900.0,19.9993,20.0218,19.9842,20.0068,251900.0
2012-05-24 12:40:00,26.62,26.69,26.59,26.68,259500.0,20.0068,20.0594,19.9842,20.0519,259500.0
2012-05-24 12:45:00,26.68,26.69,26.63,26.66,290000.0,20.0519,20.0594,20.0143,20.0368,290000.0
2012-05-24 12:50:00,26.67,26.67,26.55,26.57,180100.0,20.0443,20.0443,19.9542,19.9692,180100.0
2012-05-24 12:55:00,26.56,26.62,26.55,26.61,107100.0,19.9617,20.0068,19.9542,19.9993,107100.0
2012-05-24 13:00:00,26.61,26.68,26.58,26.68,167400.0,19.9993,20.0519,19.9767,20.0519,167400.0
2012-05-24 13:05:00,26.67,26.68,26.61,26.61,138600.0,20.0443,20.0519,19.9993,19.9993,138600.0
2012-05-24 13:10:00,26.61,26.63,26.56,26.61,147600.0,19.9993,20.0143,19.9617,19.9993,147600.0
2012-05-24 13:15:00,26.61,26.65,26.55,26.56,210500.0,19.9993,20.0293,19.9542,19.9617,210500.0
2012-05-24 13:20:00,26.56,26.63,26.55,26.63,169000.0,19.9617,20.0143,19.9542,20.0143,169000.0
2012-05-24 13:25:00,26.63,26.65,26.53,26.54,241800.0,20.0143,20.0293,19.9391,19.9466,241800.0
2012-05-24 13:30:00,26.53,26.55,26.49,26.51,394400.0,19.9391,19.9542,19.9091,19.9241,394400.0
2012-05-24 13:35:00,26.5,26.52,26.46,26.5,255600.0,19.9166,19.9316,19.8865,19.9166,255600.0
2012-05-24 13:40:00,26.5,26.52,26.47,26.5,167200.0,19.9166,19.9316,19.894,19.9166,167200.0
2012-05-24 13:45:00,26.51,26.52,26.41,26.42,280000.0,19.9241,19.9316,19.8489,19.8565,280000.0
2012-05-24 13:50:00,26.42,26.45,26.37,26.37,311000.0,19.8565,19.879,19.8189,19.8189,311000.0
2012-05-24 13:55:00,26.37,26.38,26.32,26.33,431800.0,19.8189,19.8264,19.7813,19.7888,431800.0
2012-05-24 14:00:00,26.33,26.45,26.31,26.43,299400.0,19.7888,19.879,19.7738,19.864,299400.0
2012-05-24 14:05:00,26.43,26.46,26.41,26.46,142200.0,19.864,19.8865,19.8489,19.8865,142200.0
2012-05-24 14:10:00,26.46,26.46,26.32,26.32,416400.0,19.8865,19.8865,19.7813,19.7813,416400.0
2012-05-24 14:15:00,26.33,26.39,26.33,26.38,323900.0,19.7888,19.8339,19.7888,19.8264,323900.0
2012-05-24 14:20:00,26.38,26.42,26.35,26.41,438800.0,19.8264,19.8565,19.8038,19.8489,438800.0
2012-05-24 14:25:00,26.4,26.47,26.38,26.46,590400.0,19.8414,19.894,19.8264,19.8865,590400.0
2012-05-24 14:30:00,26.46,26.53,26.42,26.52,307700.0,19.8865,19.9391,19.8565,19.9316,307700.0
2012-05-24 14:35:00,26.5,26.5,26.43,26.44,334300.0,19.9166,19.9166,19.864,19.8715,334300.0
2012-05-24 14:40:00,26.44,26.44,26.37,26.39,288300.0,19.8715,19.8715,19.8189,19.8339,288300.0
2012-05-24 14:45:00,26.39,26.46,26.38,26.46,229600.0,19.8339,19.8865,19.8264,19.8865,229600.0
2012-05-24 14:50:00,26.45,26.46,26.4,26.46,333600.0,19.879,19.8865,19.8414,19.8865,333600.0
2012-05-24 14:55:00,26.46,26.48,26.4,26.41,337700.0,19.8865,19.9015,19.8414,19.8489,337700.0
2012-05-24 15:00:00,26.41,26.53,26.41,26.5,387300.0,19.8489,19.9391,19.8489,19.9166,387300.0
2012-05-24 15:05:00,26.52,26.52,26.45,26.47,246700.0,19.9316,19.9316,19.879,19.894,246700.0
2012-05-24 15:10:00,26.48,26.49,26.45,26.49,241300.0,19.9015,19.9091,19.879,19.9091,241300.0
2012-05-24 15:15:00,26.49,26.53,26.46,26.52,369900.0,19.9091,19.9391,19.8865,19.9316,369900.0
2012-05-24 15:20:00,26.52,26.57,26.49,26.55,344100.0,19.9316,19.9692,19.9091,19.9542,344100.0
2012-05-24 15:25:00,26.55,26.71,26.53,26.64,806400.0,19.9542,20.0744,19.9391,20.0218,806400.0
2012-05-24 15:30:00,26.65,26.72,26.6,26.61,429900.0,20.0293,20.0819,19.9917,19.9993,429900.0
2012-05-24 15:35:00,26.61,26.65,26.59,26.63,268700.0,19.9993,20.0293,19.9842,20.0143,268700.0
2012-05-24 15:40:00,26.62,26.68,26.6,26.62,635700.0,20.0068,20.0519,19.9917,20.0068,635700.0
2012-05-24 15:45:00,26.61,26.67,26.57,26.58,749700.0,19.9993,20.0443,19.9692,19.9767,749700.0
2012-05-24 15:50:00,26.59,26.62,26.54,26.59,1653900.0,19.9842,20.0068,19.9466,19.9842,1653900.0
2012-05-24 15:55:00,26.59,26.68,26.56,26.65,1941500.0,19.9842,20.0519,19.9617,20.0293,1941500.0
2012-05-25 09:30:00,26.38,26.57,26.33,26.53,1140700.0,19.8264,19.9692,19.7888,19.9391,1140700.0
2012-05-25 09:35:00,26.51,26.65,26.46,26.61,829200.0,19.9241,20.0293,19.8865,19.9993,829200.0
2012-05-25 09:40:00,26.62,26.67,26.45,26.45,695900.0,20.0068,20.0443,19.879,19.879,695900.0
2012-05-25 09:45:00,26.45,26.54,26.41,26.52,629400.0,19.879,19.9466,19.8489,19.9316,629400.0
2012-05-25 09:50:00,26.51,26.57,26.46,26.49,325600.0,19.9241,19.9692,19.8865,19.9091,325600.0
2012-05-25 09:55:00,26.5,26.64,26.48,26.59,501200.0,19.9166,20.0218,19.9015,19.9842,501200.0
2012-05-25 10:00:00,26.57,26.64,26.52,26.59,527500.0,19.9692,20.0218,19.9316,19.9842,527500.0
2012-05-25 10:05:00,26.59,26.59,26.52,26.55,323600.0,19.9842,19.9842,19.9316,19.9542,323600.0
2012-05-25 10:10:00,26.56,26.58,26.48,26.57,318800.0,19.9617,19.9767,19.9015,19.9692,318800.0
2012-05-25 10:15:00,26.58,26.7,26.57,26.68,611100.0,19.9767,20.0669,19.9692,20.0519,611100.0
2012-05-25 10:20:00,26.68,26.7,26.62,26.65,400000.0,20.0519,20.0669,20.0068,20.0293,400000.0
2012-05-25 10:25:00,26.65,26.68,26.57,26.68,306300.0,20.0293,20.0519,19.9692,20.0519,306300.0
2012-05-25 10:30:00,26.67,26.75,26.66,26.68,428500.0,20.0443,20.1045,20.0368,20.0519,428500.0
2012-05-25 10:35:00,26.67,26.72,26.64,26.65,290700.0,20.0443,20.0819,20.0218,20.0293,290700.0
2012-05-25 10:40:00,26.64,26.67,26.58,26.65,320600.0,20.0218,20.0443,19.9767,20.0293,320600.0
2012-05-25 10:45:00,26.64,26.65,26.58,26.65,235900.0,20.0218,20.0293,19.9767,20.0293,235900.0
2012-05-25 10:50:00,26.65,26.71,26.64,26.71,304100.0,20.0293,20.0744,20.0218,20.0744,304100.0
2012-05-25 10:55:00,26.71,26.74,26.68,26.69,281100.0,20.0744,20.097,20.0519,20.0594,281100.0
2012-05-25 11:00:00,26.7,26.8,26.69,26.78,440900.0,20.0669,20.142,20.0594,20.127,440900.0
2012-05-25 11:05:00,26.78,26.93,26.77,26.89,537600.0,20.127,20.2398,20.1195,20.2097,537600.0
2012-05-25 11:10:00,26.89,26.9,26.78,26.79,491000.0,20.2097,20.2172,20.127,20.1345,491000.0
2012-05-25 11:15:00,26.79,26.82,26.73,26.77,176800.0,20.1345,20.1571,20.0894,20.1195,176800.0
2012-05-25 11:20:00,26.77,26.84,26.75,26.84,237500.0,20.1195,20.1721,20.1045,20.1721,237500.0
2012-05-25 11:25:00,26.84,26.85,26.77,26.78,226200.0,20.1721,20.1796,20.1195,20.127,226200.0
2012-05-25 11:30:00,26.77,26.78,26.67,26.73,340000.0,20.1195,20.127,20.0443,20.0894,340000.0
2012-05-25 11:35:00,26.72,26.73,26.67,26.67,332600.0,20.0819,20.0894,20.0443,20.0443,332600.0
2012-05-25 11:40:00,26.67,26.72,26.66,26.68,254800.0,20.0443,20.0819,20.0368,20.0519,254800.0
2012-05-25 11:45:00,26.68,26.75,26.67,26.74,162000.0,20.0519,20.1045,20.0443,20.097,162000.0
2012-05-25 11:50:00,26.74,26.79,26.71,26.76,235600.0,20.097,20.1345,20.0744,20.112,235600.0
2012-05-25 11:55:00,26.77,26.77,26.73,26.75,119900.0,20.1195,20.1195,20.0894,20.1045,119900.0
2012-05-25 12:00:00,26.75,26.76,26.64,26.64,255500.0,20.1045,20.112,20.0218,20.0218,255500.0
2012-05-25 12:05:00,26.65,26.72,26.64,26.72,195400.0,20.0293,20.0819,20.0218,20.0819,195400.0
2012-05-25 12:10:00,26.72,26.73,26.67,26.69,160700.0,20.0819,20.0894,20.0443,20.0594,160700.0
2012-05-25 12:15:00,26.68,26.69,26.65,26.69,61800.0,20.0519,20.0594,20.0293,20.0594,61800.0
2012-05-25 12:20:00,26.69,26.71,26.67,26.68,153800.0,20.0594,20.0744,20.0443,20.0519,153800.0
2012-05-25 12:25:00,26.68,26.71,26.66,26.66,171700.0,20.0519,20.0744,20.0368,20.0368,171700.0
2012-05-25 12:30:00,26.67,26.68,26.65,26.65,159000.0,20.0443,20.0519,20.0293,20.0293,159000.0
2012-05-25 12:35:00,26.65,26.67,26.65,26.66,282800.0,20.0293,20.0443,20.0293,20.0368,282800.0
2012-05-25 12:40:00,26.66,26.66,26.61,26.61,162700.0,20.0368,20.0368,19.9993,19.9993,162700.0
2012-05-25 12:45:00,26.61,26.62,26.57,26.59,317800.0,19.9993,20.0068,19.9692,19.9842,317800.0
2012-05-25 12:50:00,26.59,26.62,26.57,26.6,228600.0,19.9842,20.0068,19.9692,19.9917,228600.0
2012-05-25 12:55:00,26.6,26.6,26.58,26.59,63800.0,19.9917,19.9917,19.9767,19.9842,63800.0
2012-05-25 13:00:00,26.59,26.59,26.54,26.56,226600.0,19.9842,19.9842,19.9466,19.9617,226600.0
2012-05-25 13:05:00,26.56,26.61,26.56,26.61,101700.0,19.9617,19.9993,19.9617,19.9993,101700.0
2012-05-25 13:10:00,26.61,26.62,26.58,26.62,278000.0,19.9993,20.0068,19.9767,20.0068,278000.0
2012-05-25 13:15:00,26.62,26.66,26.62,26.65,157000.0,20.0068,20.0368,20.0068,20.0293,157000.0
2012-05-25 13:20:00,26.65,26.68,26.64,26.67,135900.0,20.0293,20.0519,20.0218,20.0443,135900.0
2012-05-25 13:25:00,26.68,26.68,26.63,26.64,204600.0,20.0519,20.0519,20.0143,20.0218,204600.0
2012-05-25 13:30:00,26.65,26.66,26.62,26.62,73800.0,20.0293,20.0368,20.0068,20.0068,73800.0
2012-05-25 13:35:00,26.62,26.63,26.6,26.61,74200.0,20.0068,20.0143,19.9917,19.9993,74200.0
2012-05-25 13:40:00,26.61,26.61,26.58,26.59,111800.0,19.9993,19.9993,19.9767,19.9842,111800.0
2012-05-25 13:45:00,26.59,26.59,26.55,26.56,101100.0,19.9842,19.9842,19.9542,19.9617,101100.0
2012-05-25 13:50:00,26.55,26.56,26.52,26.53,128900.0,19.9542,19.9617,19.9316,19.9391,128900.0
2012-05-25 13:55:00,26.54,26.55,26.51,26.54,158300.0,19.9466,19.9542,19.9241,19.9466,158300.0
2012-05-25 14:00:00,26.54,26.57,26.54,26.55,113600.0,19.9466,19.9692,19.9466,19.9542,113600.0
2012-05-25 14:05:00,26.55,26.57,26.55,26.56,56700.0,19.9542,19.9692,19.9542,19.9617,56700.0
2012-05-25 14:10:00,26.56,26.6,26.56,26.59,174200.0,19.9617,19.9917,19.9617,19.9842,174200.0
2012-05-25 14:15:00,26.59,26.6,26.52,26.53,211000.0,19.9842,19.9917,19.9316,19.9391,211000.0
2012-05-25 14:20:00,26.53,26.53,26.45,26.51,393200.0,19.9391,19.9391,19.879,19.9241,393200.0
2012-05-25 14:25:00,26.51,26.56,26.47,26.51,254700.0,19.9241,19.9617,19.894,19.9241,254700.0
2012-05-25 14:30:00,26.51,26.56,26.5,26.53,111600.0,19.9241,19.9617,19.9166,19.9391,111600.0
2012-05-25 14:35:00,26.53,26.53,26.49,26.5,162700.0,19.9391,19.9391,19.9091,19.9166,162700.0
2012-05-25 14:40:00,26.49,26.5,26.46,26.48,168800.0,19.9091,19.9166,19.8865,19.9015,168800.0
2012-05-25 14:45:00,26.49,26.49,26.41,26.45,291500.0,19.9091,19.9091,19.8489,19.879,291500.0
2012-05-25 14:50:00,26.44,26.48,26.43,26.47,154000.0,19.8715,19.9015,19.864,19.894,154000.0
2012-05-25 14:55:00,26.48,26.48,26.45,26.46,131600.0,19.9015,19.9015,19.879,19.8865,131600.0
2012-05-25 15:00:00,26.46,26.52,26.44,26.48,322900.0,19.8865,19.9316,19.8715,19.9015,322900.0
2012-05-25 15:05:00,26.48,26.51,26.46,26.49,129000.0,19.9015,19.9241,19.8865,19.9091,129000.0
2012-05-25 15:10:00,26.49,26.5,26.45,26.46,138900.0,19.9091,19.9166,19.879,19.8865,138900.0
2012-05-25 15:15:00,26.45,26.49,26.44,26.45,294400.0,19.879,19.9091,19.8715,19.879,294400.0
2012-05-25 15:20:00,26.45,26.45,26.35,26.39,638600.0,19.879,19.879,19.8038,19.8339,638600.0
2012-05-25 15:25:00,26.38,26.43,26.37,26.43,124000.0,19.8264,19.864,19.8189,19.864,124000.0
2012-05-25 15:30:00,26.43,26.5,26.39,26.46,452700.0,19.864,19.9166,19.8339,19.8865,452700.0
2012-05-25 15:35:00,26.46,26.48,26.43,26.46,312800.0,19.8865,19.9015,19.864,19.8865,312800.0
2012-05-25 15:40:00,26.45,26.48,26.44,26.46,271900.0,19.879,19.9015,19.8715,19.8865,271900.0
2012-05-25 15:45:00,26.48,26.53,26.47,26.49,476000.0,19.9015,19.9391,19.894,19.9091,476000.0
2012-05-25 15:50:00,26.49,26.51,26.46,26.47,490800.0,19.9091,19.9241,19.8865,19.894,490800.0
2012-05-25 15:55:00,26.46,26.5,26.44,26.46,851800.0,19.8865,19.9166,19.8715,19.8865,851800.0
2012-05-29 09:30:00,26.84,26.92,26.75,26.84,1100500.0,20.1721,20.2322,20.1045,20.1721,1100500.0
2012-05-29 09:35:00,26.83,26.9,26.7,26.82,643100.0,20.1646,20.2172,20.0669,20.1571,643100.0
2012-05-29 09:40:00,26.81,26.89,26.73,26.79,630600.0,20.1496,20.2097,20.0894,20.1345,630600.0
2012-05-29 09:45:00,26.8,26.95,26.79,26.93,836400.0,20.142,20.2548,20.1345,20.2398,836400.0
2012-05-29 09:50:00,26.93,26.97,26.86,26.86,619300.0,20.2398,20.2698,20.1871,20.1871,619300.0
2012-05-29 09:55:00,26.86,26.96,26.86,26.93,289600.0,20.1871,20.2623,20.1871,20.2398,289600.0
2012-05-29 10:00:00,26.94,26.96,26.83,26.96,672300.0,20.2473,20.2623,20.1646,20.2623,672300.0
2012-05-29 10:05:00,26.96,26.98,26.93,26.98,673000.0,20.2623,20.2773,20.2398,20.2773,673000.0
2012-05-29 10:10:00,26.98,27.06,26.97,26.97,587400.0,20.2773,20.3375,20.2698,20.2698,587400.0
2012-05-29 10:15:00,26.98,27.02,26.96,26.97,435000.0,20.2773,20.3074,20.2623,20.2698,435000.0
2012-05-29 10:20:00,26.97,27.0,26.93,26.93,429900.0,20.2698,20.2924,20.2398,20.2398,429900.0
2012-05-29 10:25:00,26.93,26.96,26.9,26.94,258600.0,20.2398,20.2623,20.2172,20.2473,258600.0
2012-05-29 10:30:00,26.94,26.98,26.92,26.95,261300.0,20.2473,20.2773,20.2322,20.2548,261300.0
2012-05-29 10:35:00,26.94,26.98,26.94,26.95,201600.0,20.2473,20.2773,20.2473,20.2548,201600.0
2012-05-29 10:40:00,26.94,27.06,26.94,27.06,508400.0,20.2473,20.3375,20.2473,20.3375,508400.0
2012-05-29 10:45:00,27.06,27.07,27.02,27.03,253200.0,20.3375,20.345,20.3074,20.3149,253200.0
2012-05-29 10:50:00,27.04,27.05,26.99,27.0,211400.0,20.3224,20.3299,20.2848,20.2924,211400.0
2012-05-29 10:55:00,26.99,27.04,26.97,27.03,323400.0,20.2848,20.3224,20.2698,20.3149,323400.0
2012-05-29 11:00:00,27.04,27.05,27.02,27.05,252600.0,20.3224,20.3299,20.3074,20.3299,252600.0
2012-05-29 11:05:00,27.05,27.07,26.99,27.0,480300.0,20.3299,20.345,20.2848,20.2924,480300.0
2012-05-29 11:10:00,27.0,27.02,26.97,27.01,262900.0,20.2924,20.3074,20.2698,20.2999,262900.0
2012-05-29 11:15:00,27.0,27.01,26.97,26.99,224800.0,20.2924,20.2999,20.2698,20.2848,224800.0
2012-05-29 11:20:00,26.98,26.99,26.92,26.94,286800.0,20.2773,20.2848,20.2322,20.2473,286800.0
2012-05-29 11:25:00,26.95,26.98,26.94,26.98,160600.0,20.2548,20.2773,20.2473,20.2773,160600.0
2012-05-29 11:30:00,26.97,26.98,26.92,26.94,135100.0,20.2698,20.2773,20.2322,20.2473,135100.0
2012-05-29 11:35:00,26.95,26.95,26.84,26.88,617500.0,20.2548,20.2548,20.1721,20.2022,617500.0
2012-05-29 11:40:00,26.86,26.89,26.82,26.84,393400.0,20.1871,20.2097,20.1571,20.1721,393400.0
2012-05-29 11:45:00,26.85,26.87,26.77,26.8,431200.0,20.1796,20.1947,20.1195,20.142,431200.0
2012-05-29 11:50:00,26.79,26.87,26.79,26.87,332700.0,20.1345,20.1947,20.1345,20.1947,332700.0
2012-05-29 11:55:00,26.86,26.9,26.84,26.86,216900.0,20.1871,20.2172,20.1721,20.1871,216900.0
2012-05-29 12:00:00,26.85,26.86,26.78,26.8,403600.0,20.1796,20.1871,20.127,20.142,403600.0
2012-05-29 12:05:00,26.8,26.84,26.78,26.83,254100.0,20.142,20.1721,20.127,20.1646,254100.0
2012-05-29 12:10:00,26.83,26.84,26.78,26.79,297100.0,20.1646,20.1721,20.127,20.1345,297100.0
2012-05-29 12:15:00,26.79,26.84,26.78,26.83,167700.0,20.1345,20.1721,20.127,20.1646,167700.0
2012-05-29 12:20:00,26.82,26.85,26.81,26.83,129800.0,20.1571,20.1796,20.1496,20.1646,129800.0
2012-05-29 12:25:00,26.84,26.88,26.83,26.87,212400.0,20.1721,20.2022,20.1646,20.1947,212400.0
2012-05-29 12:30:00,26.86,26.87,26.8,26.81,261400.0,20.1871,20.1947,20.142,20.1496,261400.0
2012-05-29 12:35:00,26.81,26.85,26.8,26.8,199800.0,20.1496,20.1796,20.142,20.142,199800.0
2012-05-29 12:40:00,26.8,26.88,26.8,26.87,257100.0,20.142,20.2022,20.142,20.1947,257100.0
2012-05-29 12:45:00,26.86,26.9,26.86,26.88,132600.0,20.1871,20.2172,20.1871,20.2022,132600.0
2012-05-29 12:50:00,26.87,26.9,26.87,26.89,123400.0,20.1947,20.2172,20.1947,20.2097,123400.0
2012-05-29 12:55:00,26.88,26.89,26.84,26.85,123100.0,20.2022,20.2097,20.1721,20.1796,123100.0
2012-05-29 13:00:00,26.84,26.87,26.82,26.84,180200.0,20.1721,20.1947,20.1571,20.1721,180200.0
2012-05-29 13:05:00,26.84,26.84,26.8,26.82,86200.0,20.1721,20.1721,20.142,20.1571,86200.0
2012-05-29 13:10:00,26.82,26.86,26.82,26.84,102400.0,20.1571,20.1871,20.1571,20.1721,102400.0
2012-05-29 13:15:00,26.85,26.85,26.82,26.83,116200.0,20.1796,20.1796,20.1571,20.1646,116200.0
2012-05-29 13:20:00,26.83,26.83,26.78,26.81,176700.0,20.1646,20.1646,20.127,20.1496,176700.0
2012-05-29 13:25:00,26.81,26.82,26.75,26.77,315600.0,20.1496,20.1571,20.1045,20.1195,315600.0
2012-05-29 13:30:00,26.76,26.79,26.73,26.78,361800.0,20.112,20.1345,20.0894,20.127,361800.0
2012-05-29 13:35:00,26.79,26.82,26.79,26.8,188200.0,20.1345,20.1571,20.1345,20.142,188200.0
2012-05-29 13:40:00,26.8,26.83,26.8,26.83,97100.0,20.142,20.1646,20.142,20.1646,97100.0
2012-05-29 13:45:00,26.83,26.86,26.8,26.81,195400.0,20.1646,20.1871,20.142,20.1496,195400.0
2012-05-29 13:50:00,26.81,26.81,26.78,26.8,84200.0,20.1496,20.1496,20.127,20.142,84200.0
2012-05-29 13:55:00,26.8,26.82,26.78,26.8,174700.0,20.142,20.1571,20.127,20.142,174700.0
2012-05-29 14:00:00,26.8,26.81,26.77,26.79,141500.0,20.142,20.1496,20.1195,20.1345,141500.0
2012-05-29 14:05:00,26.79,26.81,26.76,26.78,157800.0,20.1345,20.1496,20.112,20.127,157800.0
2012-05-29 14:10:00,26.77,26.84,26.76,26.8,267400.0,20.1195,20.1721,20.112,20.142,267400.0
2012-05-29 14:15:00,26.8,26.83,26.77,26.78,161900.0,20.142,20.1646,20.1195,20.127,161900.0
2012-05-29 14:20:00,26.78,26.78,26.73,26.74,158600.0,20.127,20.127,20.0894,20.097,158600.0
2012-05-29 14:25:00,26.74,26.78,26.73,26.76,188700.0,20.097,20.127,20.0894,20.112,188700.0
2012-05-29 14:30:00,26.78,26.78,26.74,26.76,140100.0,20.127,20.127,20.097,20.112,140100.0
2012-05-29 14:35:00,26.76,26.76,26.71,26.72,199800.0,20.112,20.112,20.0744,20.0819,199800.0
2012-05-29 14:40:00,26.72,26.73,26.67,26.71,380900.0,20.0819,20.0894,20.0443,20.0744,380900.0
2012-05-29 14:45:00,26.71,26.73,26.69,26.73,157300.0,20.0744,20.0894,20.0594,20.0894,157300.0
2012-05-29 14:50:00,26.73,26.79,26.73,26.77,239100.0,20.0894,20.1345,20.0894,20.1195,239100.0
2012-05-29 14:55:00,26.77,26.82,26.77,26.8,213500.0,20.1195,20.1571,20.1195,20.142,213500.0
2012-05-29 15:00:00,26.8,26.81,26.77,26.8,195300.0,20.142,20.1496,20.1195,20.142,195300.0
2012-05-29 15:05:00,26.8,26.83,26.79,26.81,134400.0,20.142,20.1646,20.1345,20.1496,134400.0
2012-05-29 15:10:00,26.82,26.87,26.81,26.87,316300.0,20.1571,20.1947,20.1496,20.1947,316300.0
2012-05-29 15:15:00,26.87,26.88,26.83,26.86,172400.0,20.1947,20.2022,20.1646,20.1871,172400.0
2012-05-29 15:20:00,26.86,26.86,26.8,26.8,293800.0,20.1871,20.1871,20.142,20.142,293800.0
2012-05-29 15:25:00,26.81,26.83,26.8,26.82,117200.0,20.1496,20.1646,20.142,20.1571,117200.0
2012-05-29 15:30:00,26.82,26.83,26.76,26.81,275800.0,20.1571,20.1646,20.112,20.1496,275800.0
2012-05-29 15:35:00,26.81,26.87,26.79,26.8,343900.0,20.1496,20.1947,20.1345,20.142,343900.0
2012-05-29 15:40:00,26.81,26.95,26.79,26.95,477700.0,20.1496,20.2548,20.1345,20.2548,477700.0
2012-05-29 15:45:00,26.94,27.03,26.93,27.02,773600.0,20.2473,20.3149,20.2398,20.3074,773600.0
2012-05-29 15:50:00,27.02,27.02,26.97,27.01,592000.0,20.3074,20.3074,20.2698,20.2999,592000.0
2012-05-29 15:55:00,27.01,27.02,26.97,27.01,1108500.0,20.2999,20.3074,20.2698,20.2999,1108500.0
2012-05-30 09:30:00,26.53,26.56,26.42,26.43,1140100.0,19.9391,19.9617,19.8565,19.864,1140100.0
2012-05-30 09:35:00,26.44,26.52,26.4,26.48,674900.0,19.8715,19.9316,19.8414,19.9015,674900.0
2012-05-30 09:40:00,26.47,26.58,26.44,26.53,573500.0,19.894,19.9767,19.8715,19.9391,573500.0
2012-05-30 09:45:00,26.53,26.57,26.47,26.55,404200.0,19.9391,19.9692,19.894,19.9542,404200.0
2012-05-30 09:50:00,26.55,26.57,26.5,26.57,356000.0,19.9542,19.9692,19.9166,19.9692,356000.0
2012-05-30 09:55:00,26.57,26.61,26.5,26.51,432700.0,19.9692,19.9993,19.9166,19.9241,432700.0
2012-05-30 10:00:00,26.51,26.52,26.41,26.44,649600.0,19.9241,19.9316,19.8489,19.8715,649600.0
2012-05-30 10:05:00,26.43,26.51,26.41,26.49,509000.0,19.864,19.9241,19.8489,19.9091,509000.0
2012-05-30 10:10:00,26.48,26.5,26.25,26.29,1128400.0,19.9015,19.9166,19.7287,19.7587,1128400.0
2012-05-30 10:15:00,26.28,26.33,26.24,26.3,871100.0,19.7512,19.7888,19.7212,19.7663,871100.0
2012-05-30 10:20:00,26.3,26.32,26.24,26.32,419900.0,19.7663,19.7813,19.7212,19.7813,419900.0
2012-05-30 10:25:00,26.32,26.36,26.28,26.31,402600.0,19.7813,19.8114,19.7512,19.7738,402600.0
2012-05-30 10:30:00,26.3,26.31,26.27,26.31,292000.0,19.7663,19.7738,19.7437,19.7738,292000.0
2012-05-30 10:35:00,26.31,26.32,26.23,26.27,384000.0,19.7738,19.7813,19.7137,19.7437,384000.0
2012-05-30 10:40:00,26.27,26.29,26.2,26.24,320900.0,19.7437,19.7587,19.6911,19.7212,320900.0
2012-05-30 10:45:00,26.24,26.28,26.21,26.24,235400.0,19.7212,19.7512,19.6986,19.7212,235400.0
2012-05-30 10:50:00,26.23,26.26,26.22,26.23,223300.0,19.7137,19.7362,19.7061,19.7137,223300.0
2012-05-30 10:55:00,26.23,26.24,26.18,26.21,337400.0,19.7137,19.7212,19.6761,19.6986,337400.0
2012-05-30 11:00:00,26.2,26.25,26.17,26.23,267100.0,19.6911,19.7287,19.6686,19.7137,267100.0
2012-05-30 11:05:00,26.23,26.29,26.22,26.26,330900.0,19.7137,19.7587,19.7061,19.7362,330900.0
2012-05-30 11:10:00,26.26,26.28,26.24,26.26,249100.0,19.7362,19.7512,19.7212,19.7362,249100.0
2012-05-30 11:15:00,26.26,26.28,26.21,26.21,253700.0,19.7362,19.7512,19.6986,19.6986,253700.0
2012-05-30 11:20:00,26.22,26.24,26.17,26.2,329500.0,19.7061,19.7212,19.6686,19.6911,329500.0
2012-05-30 11:25:00,26.2,26.23,26.18,26.22,156500.0,19.6911,19.7137,19.6761,19.7061,156500.0
2012-05-30 11:30:00,26.22,26.24,26.15,26.17,368700.0,19.7061,19.7212,19.6535,19.6686,368700.0
2012-05-30 11:35:00,26.18,26.23,26.15,26.15,391300.0,19.6761,19.7137,19.6535,19.6535,391300.0
2012-05-30 11:40:00,26.15,26.16,26.12,26.13,256400.0,19.6535,19.661,19.631,19.6385,256400.0
2012-05-30 11:45:00,26.13,26.16,26.12,26.14,336400.0,19.6385,19.661,19.631,19.646,336400.0
2012-05-30 11:50:00,26.13,26.16,26.12,26.13,277800.0,19.6385,19.661,19.631,19.6385,277800.0
2012-05-30 11:55:00,26.13,26.14,26.1,26.1,322400.0,19.6385,19.646,19.616,19.616,322400.0
2012-05-30 12:00:00,26.11,26.11,26.01,26.03,849500.0,19.6235,19.6235,19.5483,19.5633,849500.0
2012-05-30 12:05:00,26.02,26.08,26.02,26.05,245300.0,19.5558,19.6009,19.5558,19.5784,245300.0
2012-05-30 12:10:00,26.05,26.08,26.04,26.08,97600.0,19.5784,19.6009,19.5709,19.6009,97600.0
2012-05-30 12:15:00,26.07,26.08,26.05,26.07,139300.0,19.5934,19.6009,19.5784,19.5934,139300.0
2012-05-30 12:20:00,26.07,26.07,26.03,26.05,234200.0,19.5934,19.5934,19.5633,19.5784,234200.0
2012-05-30 12:25:00,26.05,26.06,26.01,26.02,313100.0,19.5784,19.5859,19.5483,19.5558,313100.0
2012-05-30 12:30:00,26.01,26.02,25.98,26.0,792500.0,19.5483,19.5558,19.5258,19.5408,792500.0
2012-05-30 12:35:00,26.0,26.08,26.0,26.04,383500.0,19.5408,19.6009,19.5408,19.5709,383500.0
2012-05-30 12:40:00,26.05,26.12,26.03,26.1,326700.0,19.5784,19.631,19.5633,19.616,326700.0
2012-05-30 12:45:00,26.1,26.11,26.07,26.09,158100.0,19.616,19.6235,19.5934,19.6084,158100.0
2012-05-30 12:50:00,26.09,26.1,26.07,26.08,210100.0,19.6084,19.616,19.5934,19.6009,210100.0
2012-05-30 12:55:00,26.09,26.12,26.08,26.12,106700.0,19.6084,19.631,19.6009,19.631,106700.0
2012-05-30 13:00:00,26.12,26.15,26.1,26.1,313200.0,19.631,19.6535,19.616,19.616,313200.0
2012-05-30 13:05:00,26.11,26.14,26.1,26.12,177100.0,19.6235,19.646,19.616,19.631,177100.0
2012-05-30 13:10:00,26.11,26.14,26.11,26.12,124200.0,19.6235,19.646,19.6235,19.631,124200.0
2012-05-30 13:15:00,26.11,26.16,26.11,26.15,148300.0,19.6235,19.661,19.6235,19.6535,148300.0
2012-05-30 13:20:00,26.15,26.16,26.13,26.16,140600.0,19.6535,19.661,19.6385,19.661,140600.0
2012-05-30 13:25:00,26.15,26.16,26.13,26.14,214000.0,19.6535,19.661,19.6385,19.646,214000.0
2012-05-30 13:30:00,26.15,26.21,26.13,26.19,357600.0,19.6535,19.6986,19.6385,19.6836,357600.0
2012-05-30 13:35:00,26.2,26.24,26.17,26.22,216300.0,19.6911,19.7212,19.6686,19.7061,216300.0
2012-05-30 13:40:00,26.21,26.23,26.19,26.21,158900.0,19.6986,19.7137,19.6836,19.6986,158900.0
2012-05-30 13:45:00,26.2,26.23,26.19,26.23,159800.0,19.6911,19.7137,19.6836,19.7137,159800.0
2012-05-30 13:50:00,26.23,26.24,26.18,26.23,198300.0,19.7137,19.7212,19.6761,19.7137,198300.0
2012-05-30 13:55:00,26.24,26.25,26.21,26.23,119300.0,19.7212,19.7287,19.6986,19.7137,119300.0
2012-05-30 14:00:00,26.24,26.31,26.23,26.3,727200.0,19.7212,19.7738,19.7137,19.7663,727200.0
2012-05-30 14:05:00,26.3,26.34,26.28,26.29,344600.0,19.7663,19.7963,19.7512,19.7587,344600.0
2012-05-30 14:10:00,26.29,26.29,26.24,26.27,276000.0,19.7587,19.7587,19.7212,19.7437,276000.0
2012-05-30 14:15:00,26.26,26.29,26.24,26.28,301200.0,19.7362,19.7587,19.7212,19.7512,301200.0
2012-05-30 14:20:00,26.28,26.29,26.25,26.28,283800.0,19.7512,19.7587,19.7287,19.7512,283800.0
2012-05-30 14:25:00,26.28,26.28,26.21,26.25,356200.0,19.7512,19.7512,19.6986,19.7287,356200.0
2012-05-30 14:30:00,26.26,26.27,26.21,26.22,351700.0,19.7362,19.7437,19.6986,19.7061,351700.0
2012-05-30 14:35:00,26.23,26.23,26.18,26.2,203200.0,19.7137,19.7137,19.6761,19.6911,203200.0
2012-05-30 14:40:00,26.2,26.23,26.18,26.23,124300.0,19.6911,19.7137,19.6761,19.7137,124300.0
2012-05-30 14:45:00,26.23,26.24,26.19,26.19,131000.0,19.7137,19.7212,19.6836,19.6836,131000.0
2012-05-30 14:50:00,26.2,26.2,26.14,26.18,279000.0,19.6911,19.6911,19.646,19.6761,279000.0
2012-05-30 14:55:00,26.19,26.19,26.15,26.16,92000.0,19.6836,19.6836,19.6535,19.661,92000.0
2012-05-30 15:00:00,26.15,26.16,26.09,26.09,206500.0,19.6535,19.661,19.6084,19.6084,206500.0
2012-05-30 15:05:00,26.09,26.1,26.06,26.09,213100.0,19.6084,19.616,19.5859,19.6084,213100.0
2012-05-30 15:10:00,26.08,26.09,26.03,26.05,205100.0,19.6009,19.6084,19.5633,19.5784,205100.0
2012-05-30 15:15:00,26.05,26.09,26.02,26.08,329600.0,19.5784,19.6084,19.5558,19.6009,329600.0
2012-05-30 15:20:00,26.08,26.12,26.05,26.11,178900.0,19.6009,19.631,19.5784,19.6235,178900.0
2012-05-30 15:25:00,26.12,26.18,26.1,26.15,446200.0,19.631,19.6761,19.616,19.6535,446200.0
2012-05-30 15:30:00,26.15,26.15,26.09,26.12,208000.0,19.6535,19.6535,19.6084,19.631,208000.0
2012-05-30 15:35:00,26.12,26.15,26.1,26.14,223700.0,19.631,19.6535,19.616,19.646,223700.0
2012-05-30 15:40:00,26.15,26.15,26.06,26.07,377100.0,19.6535,19.6535,19.5859,19.5934,377100.0
2012-05-30 15:45:00,26.07,26.07,26.03,26.04,833600.0,19.5934,19.5934,19.5633,19.5709,833600.0
2012-05-30 15:50:00,26.04,26.07,26.01,26.01,677400.0,19.5709,19.5934,19.5483,19.5483,677400.0
2012-05-30 15:55:00,26.02,26.05,26.0,26.01,1985000.0,19.5558,19.5784,19.5408,19.5483,1985000.0
2012-05-31 09:30:00,26.22,26.28,26.13,26.24,968500.0,19.7061,19.7512,19.6385,19.7212,968500.0
2012-05-31 09:35:00,26.24,26.25,26.17,26.18,421400.0,19.7212,19.7287,19.6686,19.6761,421400.0
2012-05-31 09:40:00,26.17,26.18,26.03,26.15,1093600.0,19.6686,19.6761,19.5633,19.6535,1093600.0
2012-05-31 09:45:00,26.15,26.16,26.0,26.03,602900.0,19.6535,19.661,19.5408,19.5633,602900.0
2012-05-31 09:50:00,26.03,26.03,25.88,25.89,912100.0,19.5633,19.5633,19.4506,19.4581,912100.0
2012-05-31 09:55:00,25.9,25.97,25.87,25.97,409100.0,19.4656,19.5182,19.4431,19.5182,409100.0
2012-05-31 10:00:00,25.96,25.96,25.86,25.86,484600.0,19.5107,19.5107,19.4356,19.4356,484600.0
2012-05-31 10:05:00,25.86,25.91,25.86,25.88,541000.0,19.4356,19.4732,19.4356,19.4506,541000.0
2012-05-31 10:10:00,25.89,25.89,25.86,25.88,247000.0,19.4581,19.4581,19.4356,19.4506,247000.0
2012-05-31 10:15:00,25.88,26.03,25.86,26.0,466900.0,19.4506,19.5633,19.4356,19.5408,466900.0
2012-05-31 10:20:00,26.01,26.01,25.96,25.96,279500.0,19.5483,19.5483,19.5107,19.5107,279500.0
2012-05-31 10:25:00,25.97,26.03,25.95,26.03,287400.0,19.5182,19.5633,19.5032,19.5633,287400.0
2012-05-31 10:30:00,26.02,26.08,25.95,26.08,884600.0,19.5558,19.6009,19.5032,19.6009,884600.0
2012-05-31 10:35:00,26.08,26.17,26.07,26.1,655800.0,19.6009,19.6686,19.5934,19.616,655800.0
2012-05-31 10:40:00,26.1,26.11,26.05,26.09,243300.0,19.616,19.6235,19.5784,19.6084,243300.0
2012-05-31 10:45:00,26.1,26.11,26.03,26.08,504200.0,19.616,19.6235,19.5633,19.6009,504200.0
2012-05-31 10:50:00,26.08,26.13,26.07,26.12,477200.0,19.6009,19.6385,19.5934,19.631,477200.0
2012-05-31 10:55:00,26.11,26.27,26.11,26.25,737600.0,19.6235,19.7437,19.6235,19.7287,737600.0
2012-05-31 11:00:00,26.24,26.27,26.14,26.16,725600.0,19.7212,19.7437,19.646,19.661,725600.0
2012-05-31 11:05:00,26.16,26.21,26.15,26.17,533100.0,19.661,19.6986,19.6535,19.6686,533100.0
2012-05-31 11:10:00,26.18,26.19,26.09,26.14,537800.0,19.6761,19.6836,19.6084,19.646,537800.0
2012-05-31 11:15:00,26.14,26.19,26.13,26.17,371400.0,19.646,19.6836,19.6385,19.6686,371400.0
2012-05-31 11:20:00,26.16,26.26,26.14,26.25,416400.0,19.661,19.7362,19.646,19.7287,416400.0
2012-05-31 11:25:00,26.26,26.3,26.22,26.26,546900.0,19.7362,19.7663,19.7061,19.7362,546900.0
2012-05-31 11:30:00,26.26,26.37,26.22,26.37,763800.0,19.7362,19.8189,19.7061,19.8189,763800.0
2012-05-31 11:35:00,26.36,26.37,26.27,26.28,745600.0,19.8114,19.8189,19.7437,19.7512,745600.0
2012-05-31 11:40:00,26.28,26.29,26.24,26.24,269200.0,19.7512,19.7587,19.7212,19.7212,269200.0
2012-05-31 11:45:00,26.24,26.25,26.15,26.15,282200.0,19.7212,19.7287,19.6535,19.6535,282200.0
2012-05-31 11:50:00,26.16,26.19,26.13,26.17,447600.0,19.661,19.6836,19.6385,19.6686,447600.0
2012-05-31 11:55:00,26.16,26.2,26.16,26.19,167900.0,19.661,19.6911,19.661,19.6836,167900.0
2012-05-31 12:00:00,26.19,26.22,26.17,26.18,303300.0,19.6836,19.7061,19.6686,19.6761,303300.0
2012-05-31 12:05:00,26.18,26.28,26.18,26.27,246700.0,19.6761,19.7512,19.6761,19.7437,246700.0
2012-05-31 12:10:00,26.27,26.32,26.24,26.31,336500.0,19.7437,19.7813,19.7212,19.7738,336500.0
2012-05-31 12:15:00,26.32,26.32,26.26,26.29,179700.0,19.7813,19.7813,19.7362,19.7587,179700.0
2012-05-31 12:20:00,26.28,26.37,26.28,26.32,514700.0,19.7512,19.8189,19.7512,19.7813,514700.0
2012-05-31 12:25:00,26.32,26.42,26.32,26.38,466900.0,19.7813,19.8565,19.7813,19.8264,466900.0
2012-05-31 12:30:00,26.37,26.39,26.28,26.28,352700.0,19.8189,19.8339,19.7512,19.7512,352700.0
2012-05-31 12:35:00,26.29,26.31,26.25,26.26,234200.0,19.7587,19.7738,19.7287,19.7362,234200.0
2012-05-31 12:40:00,26.27,26.33,26.26,26.32,211600.0,19.7437,19.7888,19.7362,19.7813,211600.0
2012-05-31 12:45:00,26.32,26.38,26.31,26.38,344900.0,19.7813,19.8264,19.7738,19.8264,344900.0
2012-05-31 12:50:00,26.38,26.39,26.32,26.34,200000.0,19.8264,19.8339,19.7813,19.7963,200000.0
2012-05-31 12:55:00,26.34,26.36,26.31,26.32,185300.0,19.7963,19.8114,19.7738,19.7813,185300.0
2012-05-31 13:00:00,26.31,26.38,26.3,26.37,181700.0,19.7738,19.8264,19.7663,19.8189,181700.0
2012-05-31 13:05:00,26.37,26.43,26.34,26.35,502500.0,19.8189,19.864,19.7963,19.8038,502500.0
2012-05-31 13:10:00,26.35,26.38,26.33,26.36,291900.0,19.8038,19.8264,19.7888,19.8114,291900.0
2012-05-31 13:15:00,26.37,26.42,26.37,26.4,268300.0,19.8189,19.8565,19.8189,19.8414,268300.0
2012-05-31 13:20:00,26.4,26.41,26.32,26.34,222700.0,19.8414,19.8489,19.7813,19.7963,222700.0
2012-05-31 13:25:00,26.34,26.37,26.32,26.36,196700.0,19.7963,19.8189,19.7813,19.8114,196700.0
2012-05-31 13:30:00,26.36,26.37,26.34,26.35,273400.0,19.8114,19.8189,19.7963,19.8038,273400.0
2012-05-31 13:35:00,26.35,26.36,26.29,26.3,241400.0,19.8038,19.8114,19.7587,19.7663,241400.0
2012-05-31 13:40:00,26.3,26.33,26.27,26.32,264900.0,19.7663,19.7888,19.7437,19.7813,264900.0
2012-05-31 13:45:00,26.32,26.34,26.29,26.29,267400.0,19.7813,19.7963,19.7587,19.7587,267400.0
2012-05-31 13:50:00,26.28,26.32,26.27,26.3,368700.0,19.7512,19.7813,19.7437,19.7663,368700.0
2012-05-31 13:55:00,26.3,26.34,26.29,26.34,187800.0,19.7663,19.7963,19.7587,19.7963,187800.0
2012-05-31 14:00:00,26.33,26.39,26.31,26.38,343700.0,19.7888,19.8339,19.7738,19.8264,343700.0
2012-05-31 14:05:00,26.38,26.42,26.36,26.39,359100.0,19.8264,19.8565,19.8114,19.8339,359100.0
2012-05-31 14:10:00,26.4,26.45,26.38,26.39,493600.0,19.8414,19.879,19.8264,19.8339,493600.0
2012-05-31 14:15:00,26.4,26.41,26.35,26.35,145600.0,19.8414,19.8489,19.8038,19.8038,145600.0
2012-05-31 14:20:00,26.35,26.35,26.31,26.33,191400.0,19.8038,19.8038,19.7738,19.7888,191400.0
2012-05-31 14:25:00,26.33,26.39,26.33,26.37,351700.0,19.7888,19.8339,19.7888,19.8189,351700.0
2012-05-31 14:30:00,26.37,26.41,26.34,26.41,311200.0,19.8189,19.8489,19.7963,19.8489,311200.0
2012-05-31 14:35:00,26.41,26.45,26.39,26.45,303600.0,19.8489,19.879,19.8339,19.879,303600.0
2012-05-31 14:40:00,26.45,26.47,26.4,26.44,277100.0,19.879,19.894,19.8414,19.8715,277100.0
2012-05-31 14:45:00,26.44,26.45,26.39,26.41,132900.0,19.8715,19.879,19.8339,19.8489,132900.0
2012-05-31 14:50:00,26.41,26.42,26.39,26.41,106100.0,19.8489,19.8565,19.8339,19.8489,106100.0
2012-05-31 14:55:00,26.41,26.47,26.4,26.43,266200.0,19.8489,19.894,19.8414,19.864,266200.0
2012-05-31 15:00:00,26.42,26.43,26.39,26.39,201800.0,19.8565,19.864,19.8339,19.8339,201800.0
2012-05-31 15:05:00,26.4,26.45,26.4,26.45,369900.0,19.8414,19.879,19.8414,19.879,369900.0
2012-05-31 15:10:00,26.45,26.5,26.45,26.5,282000.0,19.879,19.9166,19.879,19.9166,282000.0
2012-05-31 15:15:00,26.5,26.52,26.48,26.49,310600.0,19.9166,19.9316,19.9015,19.9091,310600.0
2012-05-31 15:20:00,26.49,26.56,26.48,26.55,330800.0,19.9091,19.9617,19.9015,19.9542,330800.0
2012-05-31 15:25:00,26.55,26.69,26.55,26.65,711500.0,19.9542,20.0594,19.9542,20.0293,711500.0
2012-05-31 15:30:00,26.65,26.7,26.63,26.69,633100.0,20.0293,20.0669,20.0143,20.0594,633100.0
2012-05-31 15:35:00,26.7,26.78,26.68,26.72,745900.0,20.0669,20.127,20.0519,20.0819,745900.0
2012-05-31 15:40:00,26.72,26.73,26.65,26.67,527400.0,20.0819,20.0894,20.0293,20.0443,527400.0
2012-05-31 15:45:00,26.67,26.67,26.55,26.6,812400.0,20.0443,20.0443,19.9542,19.9917,812400.0
2012-05-31 15:50:00,26.6,26.61,26.5,26.5,1035600.0,19.9917,19.9993,19.9166,19.9166,1035600.0
2012-05-31 15:55:00,26.51,26.57,26.49,26.52,1671200.0,19.9241,19.9692,19.9091,19.9316,1671200.0
2012-06-01 09:30:00,25.88,26.08,25.72,25.93,1841700.0,19.4506,19.6009,19.3304,19.4882,1841700.0
2012-06-01 09:35:00,25.93,25.99,25.72,25.83,1064500.0,19.4882,19.5333,19.3304,19.413,1064500.0
2012-06-01 09:40:00,25.79,25.83,25.7,25.74,679100.0,19.383,19.413,19.3153,19.3454,679100.0
2012-06-01 09:45:00,25.72,25.75,25.64,25.73,934600.0,19.3304,19.3529,19.2702,19.3379,934600.0
2012-06-01 09:50:00,25.73,25.8,25.71,25.79,614900.0,19.3379,19.3905,19.3228,19.383,614900.0
2012-06-01 09:55:00,25.8,25.84,25.7,25.78,503900.0,19.3905,19.4205,19.3153,19.3754,503900.0
2012-06-01 10:00:00,25.79,25.85,25.71,25.84,1166900.0,19.383,19.4281,19.3228,19.4205,1166900.0
2012-06-01 10:05:00,25.82,25.82,25.7,25.79,860100.0,19.4055,19.4055,19.3153,19.383,860100.0
2012-06-01 10:10:00,25.79,25.8,25.65,25.66,599700.0,19.383,19.3905,19.2777,19.2853,599700.0
2012-06-01 10:15:00,25.65,25.72,25.65,25.69,605800.0,19.2777,19.3304,19.2777,19.3078,605800.0
2012-06-01 10:20:00,25.7,25.71,25.56,25.61,805000.0,19.3153,19.3228,19.2101,19.2477,805000.0
2012-06-01 10:25:00,25.61,25.64,25.56,25.56,432600.0,19.2477,19.2702,19.2101,19.2101,432600.0
2012-06-01 10:30:00,25.56,25.61,25.53,25.61,827100.0,19.2101,19.2477,19.1876,19.2477,827100.0
2012-06-01 10:35:00,25.61,25.64,25.58,25.6,439900.0,19.2477,19.2702,19.2251,19.2402,439900.0
2012-06-01 10:40:00,25.61,25.64,25.55,25.57,412600.0,19.2477,19.2702,19.2026,19.2176,412600.0
2012-06-01 10:45:00,25.57,25.61,25.54,25.6,278800.0,19.2176,19.2477,19.1951,19.2402,278800.0
2012-06-01 10:50:00,25.59,25.59,25.54,25.57,290300.0,19.2326,19.2326,19.1951,19.2176,290300.0
2012-06-01 10:55:00,25.58,25.62,25.54,25.57,427600.0,19.2251,19.2552,19.1951,19.2176,427600.0
2012-06-01 11:00:00,25.57,25.58,25.52,25.55,341100.0,19.2176,19.2251,19.18,19.2026,341100.0
2012-06-01 11:05:00,25.54,25.56,25.5,25.5,438100.0,19.1951,19.2101,19.165,19.165,438100.0
2012-06-01 11:10:00,25.5,25.55,25.49,25.54,861500.0,19.165,19.2026,19.1575,19.1951,861500.0
2012-06-01 11:15:00,25.54,25.66,25.54,25.62,488500.0,19.1951,19.2853,19.1951,19.2552,488500.0
2012-06-01 11:20:00,25.61,25.7,25.6,25.69,434800.0,19.2477,19.3153,19.2402,19.3078,434800.0
2012-06-01 11:25:00,25.68,25.72,25.65,25.68,206200.0,19.3003,19.3304,19.2777,19.3003,206200.0
2012-06-01 11:30:00,25.68,25.7,25.61,25.61,287500.0,19.3003,19.3153,19.2477,19.2477,287500.0
2012-06-01 11:35:00,25.62,25.72,25.61,25.66,388400.0,19.2552,19.3304,19.2477,19.2853,388400.0
2012-06-01 11:40:00,25.67,25.69,25.63,25.63,271800.0,19.2928,19.3078,19.2627,19.2627,271800.0
2012-06-01 11:45:00,25.64,25.64,25.6,25.61,98500.0,19.2702,19.2702,19.2402,19.2477,98500.0
2012-06-01 11:50:00,25.61,25.68,25.6,25.67,227400.0,19.2477,19.3003,19.2402,19.2928,227400.0
2012-06-01 11:55:00,25.68,25.71,25.65,25.7,281400.0,19.3003,19.3228,19.2777,19.3153,281400.0
2012-06-01 12:00:00,25.69,25.7,25.62,25.64,266000.0,19.3078,19.3153,19.2552,19.2702,266000.0
2012-06-01 12:05:00,25.64,25.67,25.63,25.64,230600.0,19.2702,19.2928,19.2627,19.2702,230600.0
2012-06-01 12:10:00,25.64,25.73,25.63,25.71,276500.0,19.2702,19.3379,19.2627,19.3228,276500.0
2012-06-01 12:15:00,25.7,25.73,25.66,25.68,367400.0,19.3153,19.3379,19.2853,19.3003,367400.0
2012-06-01 12:20:00,25.67,25.67,25.6,25.61,245700.0,19.2928,19.2928,19.2402,19.2477,245700.0
2012-06-01 12:25:00,25.61,25.62,25.53,25.59,341800.0,19.2477,19.2552,19.1876,19.2326,341800.0
2012-06-01 12:30:00,25.6,25.61,25.49,25.5,455000.0,19.2402,19.2477,19.1575,19.165,455000.0
2012-06-01 12:35:00,25.49,25.53,25.49,25.53,343300.0,19.1575,19.1876,19.1575,19.1876,343300.0
2012-06-01 12:40:00,25.53,25.62,25.52,25.57,396700.0,19.1876,19.2552,19.18,19.2176,396700.0
2012-06-01 12:45:00,25.57,25.67,25.57,25.64,325800.0,19.2176,19.2928,19.2176,19.2702,325800.0
2012-06-01 12:50:00,25.63,25.64,25.59,25.61,202400.0,19.2627,19.2702,19.2326,19.2477,202400.0
2012-06-01 12:55:00,25.61,25.62,25.56,25.56,293300.0,19.2477,19.2552,19.2101,19.2101,293300.0
2012-06-01 13:00:00,25.56,25.6,25.54,25.57,208300.0,19.2101,19.2402,19.1951,19.2176,208300.0
2012-06-01 13:05:00,25.56,25.59,25.54,25.55,114000.0,19.2101,19.2326,19.1951,19.2026,114000.0
2012-06-01 13:10:00,25.56,25.58,25.54,25.55,214500.0,19.2101,19.2251,19.1951,19.2026,214500.0
2012-06-01 13:15:00,25.56,25.58,25.53,25.53,172800.0,19.2101,19.2251,19.1876,19.1876,172800.0
2012-06-01 13:20:00,25.52,25.55,25.5,25.51,187500.0,19.18,19.2026,19.165,19.1725,187500.0
2012-06-01 13:25:00,25.52,25.54,25.45,25.45,291700.0,19.18,19.1951,19.1274,19.1274,291700.0
2012-06-01 13:30:00,25.45,25.46,25.36,25.38,577300.0,19.1274,19.1349,19.0598,19.0748,577300.0
2012-06-01 13:35:00,25.37,25.42,25.36,25.38,383600.0,19.0673,19.1049,19.0598,19.0748,383600.0
2012-06-01 13:40:00,25.37,25.48,25.37,25.48,335300.0,19.0673,19.15,19.0673,19.15,335300.0
2012-06-01 13:45:00,25.48,25.5,25.44,25.46,336900.0,19.15,19.165,19.1199,19.1349,336900.0
2012-06-01 13:50:00,25.45,25.46,25.38,25.39,233500.0,19.1274,19.1349,19.0748,19.0823,233500.0
2012-06-01 13:55:00,25.39,25.39,25.36,25.38,255900.0,19.0823,19.0823,19.0598,19.0748,255900.0
2012-06-01 14:00:00,25.38,25.38,25.29,25.29,403100.0,19.0748,19.0748,19.0072,19.0072,403100.0
2012-06-01 14:05:00,25.29,25.35,25.25,25.32,291600.0,19.0072,19.0523,18.9771,19.0297,291600.0
2012-06-01 14:10:00,25.32,25.34,25.29,25.34,226100.0,19.0297,19.0448,19.0072,19.0448,226100.0
2012-06-01 14:15:00,25.34,25.4,25.33,25.37,602000.0,19.0448,19.0899,19.0372,19.0673,602000.0
2012-06-01 14:20:00,25.37,25.54,25.36,25.54,683300.0,19.0673,19.1951,19.0598,19.1951,683300.0
2012-06-01 14:25:00,25.54,25.54,25.47,25.47,447900.0,19.1951,19.1951,19.1425,19.1425,447900.0
2012-06-01 14:30:00,25.47,25.5,25.46,25.48,507400.0,19.1425,19.165,19.1349,19.15,507400.0
2012-06-01 14:35:00,25.48,25.56,25.46,25.55,382700.0,19.15,19.2101,19.1349,19.2026,382700.0
2012-06-01 14:40:00,25.56,25.61,25.54,25.61,604900.0,19.2101,19.2477,19.1951,19.2477,604900.0
2012-06-01 14:45:00,25.6,25.61,25.51,25.52,505200.0,19.2402,19.2477,19.1725,19.18,505200.0
2012-06-01 14:50:00,25.51,25.53,25.46,25.46,474800.0,19.1725,19.1876,19.1349,19.1349,474800.0
2012-06-01 14:55:00,25.46,25.47,25.4,25.44,506900.0,19.1349,19.1425,19.0899,19.1199,506900.0
2012-06-01 15:00:00,25.45,25.45,25.39,25.41,290400.0,19.1274,19.1274,19.0823,19.0974,290400.0
2012-06-01 15:05:00,25.42,25.46,25.37,25.44,327700.0,19.1049,19.1349,19.0673,19.1199,327700.0
2012-06-01 15:10:00,25.44,25.48,25.37,25.39,320100.0,19.1199,19.15,19.0673,19.0823,320100.0
2012-06-01 15:15:00,25.38,25.43,25.35,25.37,401300.0,19.0748,19.1124,19.0523,19.0673,401300.0
2012-06-01 15:20:00,25.38,25.39,25.34,25.36,255400.0,19.0748,19.0823,19.0448,19.0598,255400.0
2012-06-01 15:25:00,25.35,25.43,25.35,25.41,395500.0,19.0523,19.1124,19.0523,19.0974,395500.0
2012-06-01 15:30:00,25.41,25.45,25.39,25.41,585200.0,19.0974,19.1274,19.0823,19.0974,585200.0
2012-06-01 15:35:00,25.42,25.45,25.39,25.39,543800.0,19.1049,19.1274,19.0823,19.0823,543800.0
2012-06-01 15:40:00,25.39,25.44,25.36,25.41,660400.0,19.0823,19.1199,19.0598,19.0974,660400.0
2012-06-01 15:45:00,25.41,25.44,25.39,25.4,605100.0,19.0974,19.1199,19.0823,19.0899,605100.0
2012-06-01 15:50:00,25.39,25.46,25.37,25.37,1012600.0,19.0823,19.1349,19.0673,19.0673,1012600.0
2012-06-01 15:55:00,25.38,25.42,25.37,25.38,2496800.0,19.0748,19.1049,19.0673,19.0748,2496800.0
2012-06-04 09:30:00,25.46,25.53,25.39,25.4,1011800.0,19.1349,19.1876,19.0823,19.0899,1011800.0
2012-06-04 09:35:00,25.39,25.41,25.26,25.28,819900.0,19.0823,19.0974,18.9846,18.9997,819900.0
2012-06-04 09:40:00,25.29,25.31,25.05,25.05,719500.0,19.0072,19.0222,18.8268,18.8268,719500.0
2012-06-04 09:45:00,25.05,25.1,25.02,25.07,791200.0,18.8268,18.8644,18.8043,18.8418,791200.0
2012-06-04 09:50:00,25.06,25.07,25.02,25.04,554500.0,18.8343,18.8418,18.8043,18.8193,554500.0
2012-06-04 09:55:00,25.03,25.06,25.01,25.03,579800.0,18.8118,18.8343,18.7967,18.8118,579800.0
2012-06-04 10:00:00,25.03,25.03,24.76,24.77,2548200.0,18.8118,18.8118,18.6088,18.6164,2548200.0
2012-06-04 10:05:00,24.77,24.78,24.69,24.76,1102300.0,18.6164,18.6239,18.5562,18.6088,1102300.0
2012-06-04 10:10:00,24.77,24.83,24.76,24.78,1048800.0,18.6164,18.6615,18.6088,18.6239,1048800.0
2012-06-04 10:15:00,24.79,24.97,24.79,24.95,900000.0,18.6314,18.7667,18.6314,18.7516,900000.0
2012-06-04 10:20:00,24.94,25.02,24.86,24.86,934500.0,18.7441,18.8043,18.684,18.684,934500.0
2012-06-04 10:25:00,24.86,24.99,24.86,24.98,528800.0,18.684,18.7817,18.684,18.7742,528800.0
2012-06-04 10:30:00,24.97,24.99,24.84,24.85,464700.0,18.7667,18.7817,18.669,18.6765,464700.0
2012-06-04 10:35:00,24.85,24.9,24.82,24.85,278100.0,18.6765,18.7141,18.6539,18.6765,278100.0
2012-06-04 10:40:00,24.85,24.94,24.8,24.8,429000.0,18.6765,18.7441,18.6389,18.6389,429000.0
2012-06-04 10:45:00,24.81,24.85,24.75,24.83,406300.0,18.6464,18.6765,18.6013,18.6615,406300.0
2012-06-04 10:50:00,24.83,24.89,24.82,24.89,258300.0,18.6615,18.7066,18.6539,18.7066,258300.0
2012-06-04 10:55:00,24.89,24.99,24.89,24.94,573400.0,18.7066,18.7817,18.7066,18.7441,573400.0
2012-06-04 11:00:00,24.93,24.95,24.89,24.9,426800.0,18.7366,18.7516,18.7066,18.7141,426800.0
2012-06-04 11:05:00,24.9,24.91,24.83,24.84,264400.0,18.7141,18.7216,18.6615,18.669,264400.0
2012-06-04 11:10:00,24.83,24.9,24.82,24.85,384700.0,18.6615,18.7141,18.6539,18.6765,384700.0
2012-06-04 11:15:00,24.85,24.86,24.77,24.77,313800.0,18.6765,18.684,18.6164,18.6164,313800.0
2012-06-04 11:20:00,24.77,24.81,24.76,24.8,295700.0,18.6164,18.6464,18.6088,18.6389,295700.0
2012-06-04 11:25:00,24.8,24.83,24.77,24.78,179500.0,18.6389,18.6615,18.6164,18.6239,179500.0
2012-06-04 11:30:00,24.78,24.83,24.77,24.81,165400.0,18.6239,18.6615,18.6164,18.6464,165400.0
2012-06-04 11:35:00,24.81,24.81,24.75,24.77,235700.0,18.6464,18.6464,18.6013,18.6164,235700.0
2012-06-04 11:40:00,24.77,24.78,24.73,24.76,365500.0,18.6164,18.6239,18.5863,18.6088,365500.0
2012-06-04 11:45:00,24.76,24.83,24.76,24.8,351700.0,18.6088,18.6615,18.6088,18.6389,351700.0
2012-06-04 11:50:00,24.8,24.81,24.75,24.77,372500.0,18.6389,18.6464,18.6013,18.6164,372500.0
2012-06-04 11:55:00,24.77,24.81,24.77,24.79,318900.0,18.6164,18.6464,18.6164,18.6314,318900.0
2012-06-04 12:00:00,24.79,24.82,24.78,24.78,257400.0,18.6314,18.6539,18.6239,18.6239,257400.0
2012-06-04 12:05:00,24.78,24.81,24.76,24.76,199900.0,18.6239,18.6464,18.6088,18.6088,199900.0
2012-06-04 12:10:00,24.76,24.78,24.69,24.7,502700.0,18.6088,18.6239,18.5562,18.5638,502700.0
2012-06-04 12:15:00,24.7,24.74,24.69,24.72,502600.0,18.5638,18.5938,18.5562,18.5788,502600.0
2012-06-04 12:20:00,24.72,24.73,24.64,24.67,344200.0,18.5788,18.5863,18.5187,18.5412,344200.0
2012-06-04 12:25:00,24.67,24.69,24.63,24.64,185900.0,18.5412,18.5562,18.5111,18.5187,185900.0
2012-06-04 12:30:00,24.64,24.68,24.62,24.66,183000.0,18.5187,18.5487,18.5036,18.5337,183000.0
2012-06-04 12:35:00,24.67,24.68,24.63,24.66,184400.0,18.5412,18.5487,18.5111,18.5337,184400.0
2012-06-04 12:40:00,24.65,24.69,24.62,24.64,162700.0,18.5262,18.5562,18.5036,18.5187,162700.0
2012-06-04 12:45:00,24.64,24.66,24.62,24.64,147900.0,18.5187,18.5337,18.5036,18.5187,147900.0
2012-06-04 12:50:00,24.63,24.64,24.61,24.61,210000.0,18.5111,18.5187,18.4961,18.4961,210000.0
2012-06-04 12:55:00,24.61,24.66,24.61,24.64,256900.0,18.4961,18.5337,18.4961,18.5187,256900.0
2012-06-04 13:00:00,24.65,24.71,24.64,24.7,317900.0,18.5262,18.5713,18.5187,18.5638,317900.0
2012-06-04 13:05:00,24.7,24.73,24.67,24.68,224100.0,18.5638,18.5863,18.5412,18.5487,224100.0
2012-06-04 13:10:00,24.69,24.71,24.68,24.71,118400.0,18.5562,18.5713,18.5487,18.5713,118400.0
2012-06-04 13:15:00,24.71,24.77,24.69,24.7,194200.0,18.5713,18.6164,18.5562,18.5638,194200.0
2012-06-04 13:20:00,24.69,24.7,24.65,24.68,190600.0,18.5562,18.5638,18.5262,18.5487,190600.0
2012-06-04 13:25:00,24.68,24.69,24.65,24.65,175500.0,18.5487,18.5562,18.5262,18.5262,175500.0
2012-06-04 13:30:00,24.66,24.71,24.63,24.71,229700.0,18.5337,18.5713,18.5111,18.5713,229700.0
2012-06-04 13:35:00,24.71,24.81,24.7,24.79,360800.0,18.5713,18.6464,18.5638,18.6314,360800.0
2012-06-04 13:40:00,24.8,24.83,24.74,24.76,262100.0,18.6389,18.6615,18.5938,18.6088,262100.0
2012-06-04 13:45:00,24.76,24.78,24.7,24.71,191900.0,18.6088,18.6239,18.5638,18.5713,191900.0
2012-06-04 13:50:00,24.7,24.74,24.69,24.71,208500.0,18.5638,18.5938,18.5562,18.5713,208500.0
2012-06-04 13:55:00,24.71,24.74,24.66,24.73,188300.0,18.5713,18.5938,18.5337,18.5863,188300.0
2012-06-04 14:00:00,24.73,24.73,24.66,24.73,163100.0,18.5863,18.5863,18.5337,18.5863,163100.0
2012-06-04 14:05:00,24.73,24.75,24.7,24.73,245200.0,18.5863,18.6013,18.5638,18.5863,245200.0
2012-06-04 14:10:00,24.74,24.78,24.72,24.74,301700.0,18.5938,18.6239,18.5788,18.5938,301700.0
2012-06-04 14:15:00,24.74,24.85,24.73,24.82,372300.0,18.5938,18.6765,18.5863,18.6539,372300.0
2012-06-04 14:20:00,24.82,24.89,24.81,24.87,315200.0,18.6539,18.7066,18.6464,18.6915,315200.0
2012-06-04 14:25:00,24.87,24.93,24.83,24.88,528100.0,18.6915,18.7366,18.6615,18.699,528100.0
2012-06-04 14:30:00,24.88,24.91,24.82,24.91,308100.0,18.699,18.7216,18.6539,18.7216,308100.0
2012-06-04 14:35:00,24.91,25.03,24.89,24.98,1261800.0,18.7216,18.8118,18.7066,18.7742,1261800.0
2012-06-04 14:40:00,24.98,25.08,24.98,25.02,581600.0,18.7742,18.8493,18.7742,18.8043,581600.0
2012-06-04 14:45:00,25.02,25.05,24.98,24.99,528400.0,18.8043,18.8268,18.7742,18.7817,528400.0
2012-06-04 14:50:00,24.99,24.99,24.95,24.98,300200.0,18.7817,18.7817,18.7516,18.7742,300200.0
2012-06-04 14:55:00,24.99,25.0,24.88,24.91,464100.0,18.7817,18.7892,18.699,18.7216,464100.0
2012-06-04 15:00:00,24.91,24.98,24.91,24.97,275900.0,18.7216,18.7742,18.7216,18.7667,275900.0
2012-06-04 15:05:00,24.96,24.98,24.91,24.92,186300.0,18.7592,18.7742,18.7216,18.7291,186300.0
2012-06-04 15:10:00,24.91,24.92,24.83,24.84,350400.0,18.7216,18.7291,18.6615,18.669,350400.0
2012-06-04 15:15:00,24.84,24.87,24.78,24.87,369300.0,18.669,18.6915,18.6239,18.6915,369300.0
2012-06-04 15:20:00,24.86,24.87,24.8,24.84,267600.0,18.684,18.6915,18.6389,18.669,267600.0
2012-06-04 15:25:00,24.83,24.9,24.79,24.88,381200.0,18.6615,18.7141,18.6314,18.699,381200.0
2012-06-04 15:30:00,24.87,24.88,24.75,24.77,408000.0,18.6915,18.699,18.6013,18.6164,408000.0
2012-06-04 15:35:00,24.77,24.8,24.7,24.72,773900.0,18.6164,18.6389,18.5638,18.5788,773900.0
2012-06-04 15:40:00,24.72,24.77,24.7,24.76,654400.0,18.5788,18.6164,18.5638,18.6088,654400.0
2012-06-04 15:45:00,24.77,24.81,24.77,24.81,651200.0,18.6164,18.6464,18.6164,18.6464,651200.0
2012-06-04 15:50:00,24.79,24.85,24.79,24.8,601900.0,18.6314,18.6765,18.6314,18.6389,601900.0
2012-06-04 15:55:00,24.8,24.87,24.79,24.84,2323300.0,18.6389,18.6915,18.6314,18.669,2323300.0
2012-06-05 09:30:00,24.78,25.2,24.74,25.16,1268300.0,18.6239,18.9395,18.5938,18.9095,1268300.0
2012-06-05 09:35:00,25.16,25.31,25.15,25.21,949500.0,18.9095,19.0222,18.902,18.9471,949500.0
2012-06-05 09:40:00,25.21,25.33,25.17,25.25,804500.0,18.9471,19.0372,18.917,18.9771,804500.0
2012-06-05 09:45:00,25.25,25.39,25.19,25.39,612300.0,18.9771,19.0823,18.932,19.0823,612300.0
2012-06-05 09:50:00,25.38,25.4,25.31,25.4,524000.0,19.0748,19.0899,19.0222,19.0899,524000.0
2012-06-05 09:55:00,25.4,25.5,25.34,25.47,634800.0,19.0899,19.165,19.0448,19.1425,634800.0
2012-06-05 10:00:00,25.48,25.64,25.46,25.53,1095500.0,19.15,19.2702,19.1349,19.1876,1095500.0
2012-06-05 10:05:00,25.54,25.59,25.5,25.52,466200.0,19.1951,19.2326,19.165,19.18,466200.0
2012-06-05 10:10:00,25.53,25.58,25.5,25.58,531700.0,19.1876,19.2251,19.165,19.2251,531700.0
2012-06-05 10:15:00,25.58,25.63,25.44,25.46,750000.0,19.2251,19.2627,19.1199,19.1349,750000.0
2012-06-05 10:20:00,25.46,25.6,25.46,25.57,303200.0,19.1349,19.2402,19.1349,19.2176,303200.0
2012-06-05 10:25:00,25.57,25.64,25.53,25.62,394600.0,19.2176,19.2702,19.1876,19.2552,394600.0
2012-06-05 10:30:00,25.62,25.65,25.5,25.5,487700.0,19.2552,19.2777,19.165,19.165,487700.0
2012-06-05 10:35:00,25.5,25.52,25.44,25.48,421800.0,19.165,19.18,19.1199,19.15,421800.0
2012-06-05 10:40:00,25.48,25.49,25.37,25.37,564900.0,19.15,19.1575,19.0673,19.0673,564900.0
2012-06-05 10:45:00,25.37,25.45,25.32,25.45,585000.0,19.0673,19.1274,19.0297,19.1274,585000.0
2012-06-05 10:50:00,25.45,25.49,25.43,25.44,296900.0,19.1274,19.1575,19.1124,19.1199,296900.0
2012-06-05 10:55:00,25.44,25.52,25.39,25.51,447600.0,19.1199,19.18,19.0823,19.1725,447600.0
2012-06-05 11:00:00,25.51,25.52,25.43,25.48,235200.0,19.1725,19.18,19.1124,19.15,235200.0
2012-06-05 11:05:00,25.46,25.55,25.46,25.53,281100.0,19.1349,19.2026,19.1349,19.1876,281100.0
2012-06-05 11:10:00,25.53,25.57,25.53,25.56,250600.0,19.1876,19.2176,19.1876,19.2101,250600.0
2012-06-05 11:15:00,25.56,25.63,25.55,25.63,307600.0,19.2101,19.2627,19.2026,19.2627,307600.0
2012-06-05 11:20:00,25.63,25.64,25.56,25.58,525900.0,19.2627,19.2702,19.2101,19.2251,525900.0
2012-06-05 11:25:00,25.58,25.6,25.53,25.54,262500.0,19.2251,19.2402,19.1876,19.1951,262500.0
2012-06-05 11:30:00,25.54,25.6,25.54,25.57,315600.0,19.1951,19.2402,19.1951,19.2176,315600.0
2012-06-05 11:35:00,25.58,25.6,25.5,25.55,540500.0,19.2251,19.2402,19.165,19.2026,540500.0
2012-06-05 11:40:00,25.55,25.57,25.49,25.53,334400.0,19.2026,19.2176,19.1575,19.1876,334400.0
2012-06-05 11:45:00,25.53,25.56,25.51,25.53,190300.0,19.1876,19.2101,19.1725,19.1876,190300.0
2012-06-05 11:50:00,25.53,25.56,25.51,25.54,424200.0,19.1876,19.2101,19.1725,19.1951,424200.0
2012-06-05 11:55:00,25.53,25.55,25.52,25.55,264400.0,19.1876,19.2026,19.18,19.2026,264400.0
2012-06-05 12:00:00,25.55,25.58,25.53,25.54,358800.0,19.2026,19.2251,19.1876,19.1951,358800.0
2012-06-05 12:05:00,25.54,25.6,25.54,25.57,325900.0,19.1951,19.2402,19.1951,19.2176,325900.0
2012-06-05 12:10:00,25.58,25.58,25.53,25.53,124500.0,19.2251,19.2251,19.1876,19.1876,124500.0
2012-06-05 12:15:00,25.54,25.55,25.49,25.53,426800.0,19.1951,19.2026,19.1575,19.1876,426800.0
2012-06-05 12:20:00,25.53,25.59,25.49,25.56,552300.0,19.1876,19.2326,19.1575,19.2101,552300.0
2012-06-05 12:25:00,25.56,25.57,25.46,25.5,239600.0,19.2101,19.2176,19.1349,19.165,239600.0
2012-06-05 12:30:00,25.51,25.68,25.49,25.67,662600.0,19.1725,19.3003,19.1575,19.2928,662600.0
2012-06-05 12:35:00,25.67,25.68,25.62,25.63,164800.0,19.2928,19.3003,19.2552,19.2627,164800.0
2012-06-05 12:40:00,25.63,25.63,25.57,25.58,184100.0,19.2627,19.2627,19.2176,19.2251,184100.0
2012-06-05 12:45:00,25.58,25.61,25.53,25.54,281400.0,19.2251,19.2477,19.1876,19.1951,281400.0
2012-06-05 12:50:00,25.55,25.58,25.53,25.53,307600.0,19.2026,19.2251,19.1876,19.1876,307600.0
2012-06-05 12:55:00,25.53,25.58,25.53,25.55,270500.0,19.1876,19.2251,19.1876,19.2026,270500.0
2012-06-05 13:00:00,25.54,25.57,25.53,25.56,113400.0,19.1951,19.2176,19.1876,19.2101,113400.0
2012-06-05 13:05:00,25.56,25.58,25.53,25.54,181500.0,19.2101,19.2251,19.1876,19.1951,181500.0
2012-06-05 13:10:00,25.54,25.54,25.5,25.53,123000.0,19.1951,19.1951,19.165,19.1876,123000.0
2012-06-05 13:15:00,25.53,25.54,25.43,25.43,320700.0,19.1876,19.1951,19.1124,19.1124,320700.0
2012-06-05 13:20:00,25.43,25.5,25.43,25.49,241400.0,19.1124,19.165,19.1124,19.1575,241400.0
2012-06-05 13:25:00,25.48,25.49,25.46,25.49,205000.0,19.15,19.1575,19.1349,19.1575,205000.0
2012-06-05 13:30:00,25.49,25.52,25.46,25.48,296500.0,19.1575,19.18,19.1349,19.15,296500.0
2012-06-05 13:35:00,25.48,25.53,25.47,25.52,192600.0,19.15,19.1876,19.1425,19.18,192600.0
2012-06-05 13:40:00,25.51,25.57,25.51,25.54,339200.0,19.1725,19.2176,19.1725,19.1951,339200.0
2012-06-05 13:45:00,25.54,25.58,25.52,25.58,337800.0,19.1951,19.2251,19.18,19.2251,337800.0
2012-06-05 13:50:00,25.58,25.63,25.56,25.62,356500.0,19.2251,19.2627,19.2101,19.2552,356500.0
2012-06-05 13:55:00,25.62,25.63,25.6,25.6,235800.0,19.2552,19.2627,19.2402,19.2402,235800.0
2012-06-05 14:00:00,25.6,25.6,25.54,25.55,193900.0,19.2402,19.2402,19.1951,19.2026,193900.0
2012-06-05 14:05:00,25.54,25.58,25.53,25.54,191800.0,19.1951,19.2251,19.1876,19.1951,191800.0
2012-06-05 14:10:00,25.55,25.57,25.53,25.57,341900.0,19.2026,19.2176,19.1876,19.2176,341900.0
2012-06-05 14:15:00,25.57,25.62,25.55,25.62,383500.0,19.2176,19.2552,19.2026,19.2552,383500.0
2012-06-05 14:20:00,25.62,25.63,25.57,25.6,344200.0,19.2552,19.2627,19.2176,19.2402,344200.0
2012-06-05 14:25:00,25.6,25.62,25.58,25.58,204700.0,19.2402,19.2552,19.2251,19.2251,204700.0
2012-06-05 14:30:00,25.59,25.6,25.57,25.59,88600.0,19.2326,19.2402,19.2176,19.2326,88600.0
2012-06-05 14:35:00,25.59,25.6,25.55,25.55,179200.0,19.2326,19.2402,19.2026,19.2026,179200.0
2012-06-05 14:40:00,25.55,25.67,25.55,25.65,720700.0,19.2026,19.2928,19.2026,19.2777,720700.0
2012-06-05 14:45:00,25.65,25.66,25.61,25.66,297600.0,19.2777,19.2853,19.2477,19.2853,297600.0
2012-06-05 14:50:00,25.66,25.75,25.63,25.74,478100.0,19.2853,19.3529,19.2627,19.3454,478100.0
2012-06-05 14:55:00,25.73,25.83,25.72,25.83,650400.0,19.3379,19.413,19.3304,19.413,650400.0
2012-06-05 15:00:00,25.82,25.85,25.74,25.74,493900.0,19.4055,19.4281,19.3454,19.3454,493900.0
2012-06-05 15:05:00,25.74,25.78,25.68,25.68,374500.0,19.3454,19.3754,19.3003,19.3003,374500.0
2012-06-05 15:10:00,25.68,25.71,25.64,25.66,478700.0,19.3003,19.3228,19.2702,19.2853,478700.0
2012-06-05 15:15:00,25.66,25.73,25.62,25.73,381500.0,19.2853,19.3379,19.2552,19.3379,381500.0
2012-06-05 15:20:00,25.73,25.73,25.69,25.73,319600.0,19.3379,19.3379,19.3078,19.3379,319600.0
2012-06-05 15:25:00,25.74,25.74,25.66,25.67,333200.0,19.3454,19.3454,19.2853,19.2928,333200.0
2012-06-05 15:30:00,25.68,25.72,25.66,25.72,397000.0,19.3003,19.3304,19.2853,19.3304,397000.0
2012-06-05 15:35:00,25.71,25.83,25.71,25.8,922700.0,19.3228,19.413,19.3228,19.3905,922700.0
2012-06-05 15:40:00,25.8,25.88,25.8,25.87,803900.0,19.3905,19.4506,19.3905,19.4431,803900.0
2012-06-05 15:45:00,25.86,25.87,25.77,25.81,707700.0,19.4356,19.4431,19.3679,19.398,707700.0
2012-06-05 15:50:00,25.8,25.84,25.76,25.82,841800.0,19.3905,19.4205,19.3604,19.4055,841800.0
2012-06-05 15:55:00,25.82,25.82,25.72,25.73,1599600.0,19.4055,19.4055,19.3304,19.3379,1599600.0
2012-06-06 09:30:00,26.28,26.32,26.06,26.07,1464400.0,19.7512,19.7813,19.5859,19.5934,1464400.0
2012-06-06 09:35:00,26.06,26.19,26.01,26.13,663800.0,19.5859,19.6836,19.5483,19.6385,663800.0
2012-06-06 09:40:00,26.12,26.3,26.12,26.29,673900.0,19.631,19.7663,19.631,19.7587,673900.0
2012-06-06 09:45:00,26.3,26.35,26.28,26.34,985700.0,19.7663,19.8038,19.7512,19.7963,985700.0
2012-06-06 09:50:00,26.34,26.35,26.29,26.33,545200.0,19.7963,19.8038,19.7587,19.7888,545200.0
2012-06-06 09:55:00,26.33,26.45,26.33,26.37,910700.0,19.7888,19.879,19.7888,19.8189,910700.0
2012-06-06 10:00:00,26.37,26.49,26.37,26.46,700800.0,19.8189,19.9091,19.8189,19.8865,700800.0
2012-06-06 10:05:00,26.46,26.52,26.46,26.49,921600.0,19.8865,19.9316,19.8865,19.9091,921600.0
2012-06-06 10:10:00,26.48,26.65,26.4,26.63,1025700.0,19.9015,20.0293,19.8414,20.0143,1025700.0
2012-06-06 10:15:00,26.64,26.68,26.57,26.57,826800.0,20.0218,20.0519,19.9692,19.9692,826800.0
2012-06-06 10:20:00,26.58,26.58,26.47,26.51,603800.0,19.9767,19.9767,19.894,19.9241,603800.0
2012-06-06 10:25:00,26.51,26.6,26.51,26.54,319000.0,19.9241,19.9917,19.9241,19.9466,319000.0
2012-06-06 10:30:00,26.54,26.6,26.53,26.57,414900.0,19.9466,19.9917,19.9391,19.9692,414900.0
2012-06-06 10:35:00,26.57,26.59,26.54,26.58,343500.0,19.9692,19.9842,19.9466,19.9767,343500.0
2012-06-06 10:40:00,26.58,26.63,26.57,26.61,454600.0,19.9767,20.0143,19.9692,19.9993,454600.0
2012-06-06 10:45:00,26.62,26.66,26.6,26.62,613100.0,20.0068,20.0368,19.9917,20.0068,613100.0
2012-06-06 10:50:00,26.63,26.64,26.59,26.6,463300.0,20.0143,20.0218,19.9842,19.9917,463300.0
2012-06-06 10:55:00,26.59,26.63,26.56,26.63,341900.0,19.9842,20.0143,19.9617,20.0143,341900.0
2012-06-06 11:00:00,26.62,26.68,26.62,26.67,708900.0,20.0068,20.0519,20.0068,20.0443,708900.0
2012-06-06 11:05:00,26.66,26.79,26.66,26.79,886300.0,20.0368,20.1345,20.0368,20.1345,886300.0
2012-06-06 11:10:00,26.79,26.91,26.77,26.91,1041100.0,20.1345,20.2247,20.1195,20.2247,1041100.0
2012-06-06 11:15:00,26.92,27.05,26.9,27.03,1350800.0,20.2322,20.3299,20.2172,20.3149,1350800.0
2012-06-06 11:20:00,27.03,27.04,26.94,26.95,994800.0,20.3149,20.3224,20.2473,20.2548,994800.0
2012-06-06 11:25:00,26.95,26.97,26.86,26.93,831700.0,20.2548,20.2698,20.1871,20.2398,831700.0
2012-06-06 11:30:00,26.92,26.95,26.81,26.83,580100.0,20.2322,20.2548,20.1496,20.1646,580100.0
2012-06-06 11:35:00,26.83,26.85,26.79,26.79,489500.0,20.1646,20.1796,20.1345,20.1345,489500.0
2012-06-06 11:40:00,26.8,26.81,26.75,26.8,740400.0,20.142,20.1496,20.1045,20.142,740400.0
2012-06-06 11:45:00,26.8,26.94,26.79,26.92,517400.0,20.142,20.2473,20.1345,20.2322,517400.0
2012-06-06 11:50:00,26.92,26.96,26.89,26.89,624400.0,20.2322,20.2623,20.2097,20.2097,624400.0
2012-06-06 11:55:00,26.89,26.91,26.81,26.87,491500.0,20.2097,20.2247,20.1496,20.1947,491500.0
2012-06-06 12:00:00,26.86,26.93,26.81,26.93,561600.0,20.1871,20.2398,20.1496,20.2398,561600.0
2012-06-06 12:05:00,26.93,26.98,26.93,26.96,335200.0,20.2398,20.2773,20.2398,20.2623,335200.0
2012-06-06 12:10:00,26.96,26.98,26.94,26.96,328700.0,20.2623,20.2773,20.2473,20.2623,328700.0
2012-06-06 12:15:00,26.95,26.96,26.89,26.91,219600.0,20.2548,20.2623,20.2097,20.2247,219600.0
2012-06-06 12:20:00,26.91,26.94,26.9,26.91,318000.0,20.2247,20.2473,20.2172,20.2247,318000.0
2012-06-06 12:25:00,26.9,26.92,26.84,26.9,421200.0,20.2172,20.2322,20.1721,20.2172,421200.0
2012-06-06 12:30:00,26.9,26.95,26.89,26.95,198300.0,20.2172,20.2548,20.2097,20.2548,198300.0
2012-06-06 12:35:00,26.95,26.99,26.94,26.99,231600.0,20.2548,20.2848,20.2473,20.2848,231600.0
2012-06-06 12:40:00,26.99,27.02,26.97,26.98,553600.0,20.2848,20.3074,20.2698,20.2773,553600.0
2012-06-06 12:45:00,26.99,27.02,26.98,27.0,242400.0,20.2848,20.3074,20.2773,20.2924,242400.0
2012-06-06 12:50:00,27.0,27.0,26.96,26.97,256700.0,20.2924,20.2924,20.2623,20.2698,256700.0
2012-06-06 12:55:00,26.96,26.98,26.94,26.94,231400.0,20.2623,20.2773,20.2473,20.2473,231400.0
2012-06-06 13:00:00,26.94,26.95,26.85,26.87,430400.0,20.2473,20.2548,20.1796,20.1947,430400.0
2012-06-06 13:05:00,26.86,26.89,26.8,26.83,273400.0,20.1871,20.2097,20.142,20.1646,273400.0
2012-06-06 13:10:00,26.83,26.84,26.81,26.82,323500.0,20.1646,20.1721,20.1496,20.1571,323500.0
2012-06-06 13:15:00,26.82,26.83,26.77,26.8,338200.0,20.1571,20.1646,20.1195,20.142,338200.0
2012-06-06 13:20:00,26.79,26.8,26.74,26.74,344600.0,20.1345,20.142,20.097,20.097,344600.0
2012-06-06 13:25:00,26.74,26.85,26.73,26.85,325000.0,20.097,20.1796,20.0894,20.1796,325000.0
2012-06-06 13:30:00,26.85,26.9,26.85,26.89,311700.0,20.1796,20.2172,20.1796,20.2097,311700.0
2012-06-06 13:35:00,26.89,26.9,26.86,26.86,285600.0,20.2097,20.2172,20.1871,20.1871,285600.0
2012-06-06 13:40:00,26.87,26.87,26.82,26.85,294000.0,20.1947,20.1947,20.1571,20.1796,294000.0
2012-06-06 13:45:00,26.85,26.86,26.81,26.83,164200.0,20.1796,20.1871,20.1496,20.1646,164200.0
2012-06-06 13:50:00,26.84,26.84,26.8,26.81,283300.0,20.1721,20.1721,20.142,20.1496,283300.0
2012-06-06 13:55:00,26.81,26.82,26.78,26.8,147700.0,20.1496,20.1571,20.127,20.142,147700.0
2012-06-06 14:00:00,26.8,26.86,26.79,26.84,386700.0,20.142,20.1871,20.1345,20.1721,386700.0
2012-06-06 14:05:00,26.84,26.87,26.83,26.83,604400.0,20.1721,20.1947,20.1646,20.1646,604400.0
2012-06-06 14:10:00,26.83,26.84,26.73,26.74,782200.0,20.1646,20.1721,20.0894,20.097,782200.0
2012-06-06 14:15:00,26.73,26.82,26.73,26.81,432300.0,20.0894,20.1571,20.0894,20.1496,432300.0
2012-06-06 14:20:00,26.81,26.85,26.77,26.8,425000.0,20.1496,20.1796,20.1195,20.142,425000.0
2012-06-06 14:25:00,26.8,26.84,26.78,26.82,235200.0,20.142,20.1721,20.127,20.1571,235200.0
2012-06-06 14:30:00,26.81,26.84,26.78,26.84,326100.0,20.1496,20.1721,20.127,20.1721,326100.0
2012-06-06 14:35:00,26.84,26.86,26.8,26.83,290200.0,20.1721,20.1871,20.142,20.1646,290200.0
2012-06-06 14:40:00,26.82,26.89,26.82,26.88,185300.0,20.1571,20.2097,20.1571,20.2022,185300.0
2012-06-06 14:45:00,26.88,26.9,26.86,26.89,229000.0,20.2022,20.2172,20.1871,20.2097,229000.0
2012-06-06 14:50:00,26.88,26.89,26.83,26.86,286500.0,20.2022,20.2097,20.1646,20.1871,286500.0
2012-06-06 14:55:00,26.86,26.9,26.84,26.88,299200.0,20.1871,20.2172,20.1721,20.2022,299200.0
2012-06-06 15:00:00,26.88,26.9,26.86,26.89,251600.0,20.2022,20.2172,20.1871,20.2097,251600.0
2012-06-06 15:05:00,26.89,26.92,26.86,26.91,327200.0,20.2097,20.2322,20.1871,20.2247,327200.0
2012-06-06 15:10:00,26.92,26.94,26.89,26.89,337800.0,20.2322,20.2473,20.2097,20.2097,337800.0
2012-06-06 15:15:00,26.89,26.92,26.87,26.88,504700.0,20.2097,20.2322,20.1947,20.2022,504700.0
2012-06-06 15:20:00,26.87,26.94,26.86,26.9,429300.0,20.1947,20.2473,20.1871,20.2172,429300.0
2012-06-06 15:25:00,26.91,26.95,26.9,26.95,348600.0,20.2247,20.2548,20.2172,20.2548,348600.0
2012-06-06 15:30:00,26.95,26.99,26.94,26.98,599100.0,20.2548,20.2848,20.2473,20.2773,599100.0
2012-06-06 15:35:00,26.98,27.04,26.96,26.97,700800.0,20.2773,20.3224,20.2623,20.2698,700800.0
2012-06-06 15:40:00,26.96,27.1,26.95,27.09,927900.0,20.2623,20.3675,20.2548,20.36,927900.0
2012-06-06 15:45:00,27.09,27.13,27.05,27.05,1222200.0,20.36,20.3901,20.3299,20.3299,1222200.0
2012-06-06 15:50:00,27.06,27.09,27.05,27.07,1173900.0,20.3375,20.36,20.3299,20.345,1173900.0
2012-06-06 15:55:00,27.08,27.15,27.01,27.15,2097800.0,20.3525,20.4051,20.2999,20.4051,2097800.0
2012-06-07 09:30:00,27.77,27.95,27.66,27.78,2534500.0,20.8711,21.0064,20.7884,20.8786,2534500.0
2012-06-07 09:35:00,27.77,27.85,27.73,27.79,1856400.0,20.8711,20.9312,20.841,20.8861,1856400.0
2012-06-07 09:40:00,27.78,27.79,27.62,27.67,1692400.0,20.8786,20.8861,20.7583,20.7959,1692400.0
2012-06-07 09:45:00,27.67,27.68,27.53,27.54,943300.0,20.7959,20.8034,20.6907,20.6982,943300.0
2012-06-07 09:50:00,27.55,27.65,27.54,27.61,927100.0,20.7057,20.7809,20.6982,20.7508,927100.0
2012-06-07 09:55:00,27.61,27.69,27.59,27.67,1308700.0,20.7508,20.8109,20.7358,20.7959,1308700.0
2012-06-07 10:00:00,27.67,27.68,27.21,27.24,1853800.0,20.7959,20.8034,20.4502,20.4727,1853800.0
2012-06-07 10:05:00,27.23,27.27,26.85,26.87,1351800.0,20.4652,20.4953,20.1796,20.1947,1351800.0
2012-06-07 10:10:00,26.87,26.98,26.77,26.96,1445600.0,20.1947,20.2773,20.1195,20.2623,1445600.0
2012-06-07 10:15:00,26.96,26.96,26.77,26.79,1005800.0,20.2623,20.2623,20.1195,20.1345,1005800.0
2012-06-07 10:20:00,26.78,26.9,26.77,26.89,969900.0,20.127,20.2172,20.1195,20.2097,969900.0
2012-06-07 10:25:00,26.89,27.09,26.86,27.04,894600.0,20.2097,20.36,20.1871,20.3224,894600.0
2012-06-07 10:30:00,27.04,27.07,26.92,26.95,471300.0,20.3224,20.345,20.2322,20.2548,471300.0
2012-06-07 10:35:00,26.95,26.95,26.86,26.92,337100.0,20.2548,20.2548,20.1871,20.2322,337100.0
2012-06-07 10:40:00,26.92,26.98,26.87,26.88,374900.0,20.2322,20.2773,20.1947,20.2022,374900.0
2012-06-07 10:45:00,26.87,26.93,26.68,26.74,689400.0,20.1947,20.2398,20.0519,20.097,689400.0
2012-06-07 10:50:00,26.74,26.89,26.71,26.85,428300.0,20.097,20.2097,20.0744,20.1796,428300.0
2012-06-07 10:55:00,26.85,26.9,26.84,26.89,299700.0,20.1796,20.2172,20.1721,20.2097,299700.0
2012-06-07 11:00:00,26.89,26.93,26.85,26.92,339900.0,20.2097,20.2398,20.1796,20.2322,339900.0
2012-06-07 11:05:00,26.92,26.96,26.9,26.92,494500.0,20.2322,20.2623,20.2172,20.2322,494500.0
2012-06-07 11:10:00,26.92,26.93,26.82,26.85,298300.0,20.2322,20.2398,20.1571,20.1796,298300.0
2012-06-07 11:15:00,26.85,26.89,26.78,26.81,329100.0,20.1796,20.2097,20.127,20.1496,329100.0
2012-06-07 11:20:00,26.8,26.93,26.8,26.92,270300.0,20.142,20.2398,20.142,20.2322,270300.0
2012-06-07 11:25:00,26.91,26.98,26.88,26.98,449900.0,20.2247,20.2773,20.2022,20.2773,449900.0
2012-06-07 11:30:00,26.98,27.04,26.98,27.03,330700.0,20.2773,20.3224,20.2773,20.3149,330700.0
2012-06-07 11:35:00,27.03,27.19,27.03,27.19,661600.0,20.3149,20.4352,20.3149,20.4352,661600.0
2012-06-07 11:40:00,27.19,27.24,27.14,27.24,451400.0,20.4352,20.4727,20.3976,20.4727,451400.0
2012-06-07 11:45:00,27.24,27.24,27.19,27.2,395700.0,20.4727,20.4727,20.4352,20.4427,395700.0
2012-06-07 11:50:00,27.2,27.28,27.19,27.21,521900.0,20.4427,20.5028,20.4352,20.4502,521900.0
2012-06-07 11:55:00,27.2,27.24,27.18,27.2,371800.0,20.4427,20.4727,20.4276,20.4427,371800.0
2012-06-07 12:00:00,27.2,27.21,27.18,27.2,304400.0,20.4427,20.4502,20.4276,20.4427,304400.0
2012-06-07 12:05:00,27.2,27.21,27.1,27.12,453800.0,20.4427,20.4502,20.3675,20.3826,453800.0
2012-06-07 12:10:00,27.12,27.21,27.1,27.21,385300.0,20.3826,20.4502,20.3675,20.4502,385300.0
2012-06-07 12:15:00,27.21,27.33,27.21,27.28,649800.0,20.4502,20.5404,20.4502,20.5028,649800.0
2012-06-07 12:20:00,27.27,27.31,27.24,27.25,409000.0,20.4953,20.5253,20.4727,20.4803,409000.0
2012-06-07 12:25:00,27.25,27.3,27.22,27.28,307700.0,20.4803,20.5178,20.4577,20.5028,307700.0
2012-06-07 12:30:00,27.28,27.28,27.17,27.21,214300.0,20.5028,20.5028,20.4201,20.4502,214300.0
2012-06-07 12:35:00,27.2,27.22,27.16,27.18,169500.0,20.4427,20.4577,20.4126,20.4276,169500.0
2012-06-07 12:40:00,27.19,27.23,27.11,27.16,370800.0,20.4352,20.4652,20.375,20.4126,370800.0
2012-06-07 12:45:00,27.16,27.19,27.13,27.17,147400.0,20.4126,20.4352,20.3901,20.4201,147400.0
2012-06-07 12:50:00,27.17,27.23,27.17,27.18,190400.0,20.4201,20.4652,20.4201,20.4276,190400.0
2012-06-07 12:55:00,27.19,27.23,27.12,27.22,300800.0,20.4352,20.4652,20.3826,20.4577,300800.0
2012-06-07 13:00:00,27.22,27.27,27.2,27.25,340800.0,20.4577,20.4953,20.4427,20.4803,340800.0
2012-06-07 13:05:00,27.25,27.25,27.19,27.2,148300.0,20.4803,20.4803,20.4352,20.4427,148300.0
2012-06-07 13:10:00,27.2,27.25,27.19,27.22,118300.0,20.4427,20.4803,20.4352,20.4577,118300.0
2012-06-07 13:15:00,27.23,27.31,27.23,27.28,297700.0,20.4652,20.5253,20.4652,20.5028,297700.0
2012-06-07 13:20:00,27.28,27.3,27.24,27.3,180700.0,20.5028,20.5178,20.4727,20.5178,180700.0
2012-06-07 13:25:00,27.3,27.32,27.24,27.25,254600.0,20.5178,20.5329,20.4727,20.4803,254600.0
2012-06-07 13:30:00,27.25,27.28,27.24,27.25,210700.0,20.4803,20.5028,20.4727,20.4803,210700.0
2012-06-07 13:35:00,27.25,27.26,27.2,27.21,245500.0,20.4803,20.4878,20.4427,20.4502,245500.0
2012-06-07 13:40:00,27.2,27.22,27.15,27.15,281100.0,20.4427,20.4577,20.4051,20.4051,281100.0
2012-06-07 13:45:00,27.16,27.18,27.13,27.16,150300.0,20.4126,20.4276,20.3901,20.4126,150300.0
2012-06-07 13:50:00,27.15,27.16,27.07,27.07,230100.0,20.4051,20.4126,20.345,20.345,230100.0
2012-06-07 13:55:00,27.08,27.12,27.06,27.12,191400.0,20.3525,20.3826,20.3375,20.3826,191400.0
2012-06-07 14:00:00,27.11,27.17,27.11,27.15,186400.0,20.375,20.4201,20.375,20.4051,186400.0
2012-06-07 14:05:00,27.15,27.16,27.08,27.11,223100.0,20.4051,20.4126,20.3525,20.375,223100.0
2012-06-07 14:10:00,27.11,27.17,27.09,27.17,130600.0,20.375,20.4201,20.36,20.4201,130600.0
2012-06-07 14:15:00,27.17,27.23,27.16,27.22,204800.0,20.4201,20.4652,20.4126,20.4577,204800.0
2012-06-07 14:20:00,27.23,27.3,27.22,27.3,348700.0,20.4652,20.5178,20.4577,20.5178,348700.0
2012-06-07 14:25:00,27.3,27.3,27.26,27.28,194400.0,20.5178,20.5178,20.4878,20.5028,194400.0
2012-06-07 14:30:00,27.29,27.29,27.22,27.22,165700.0,20.5103,20.5103,20.4577,20.4577,165700.0
2012-06-07 14:35:00,27.23,27.24,27.21,27.22,177200.0,20.4652,20.4727,20.4502,20.4577,177200.0
2012-06-07 14:40:00,27.22,27.25,27.21,27.21,308100.0,20.4577,20.4803,20.4502,20.4502,308100.0
2012-06-07 14:45:00,27.21,27.21,27.16,27.17,281200.0,20.4502,20.4502,20.4126,20.4201,281200.0
2012-06-07 14:50:00,27.17,27.17,27.12,27.16,325000.0,20.4201,20.4201,20.3826,20.4126,325000.0
2012-06-07 14:55:00,27.17,27.2,27.16,27.18,210200.0,20.4201,20.4427,20.4126,20.4276,210200.0
2012-06-07 15:00:00,27.18,27.21,27.17,27.19,244400.0,20.4276,20.4502,20.4201,20.4352,244400.0
2012-06-07 15:05:00,27.19,27.19,27.08,27.13,501500.0,20.4352,20.4352,20.3525,20.3901,501500.0
2012-06-07 15:10:00,27.14,27.23,27.13,27.23,449000.0,20.3976,20.4652,20.3901,20.4652,449000.0
2012-06-07 15:15:00,27.23,27.23,27.11,27.12,701700.0,20.4652,20.4652,20.375,20.3826,701700.0
2012-06-07 15:20:00,27.12,27.14,27.05,27.1,478200.0,20.3826,20.3976,20.3299,20.3675,478200.0
2012-06-07 15:25:00,27.1,27.14,27.06,27.13,411900.0,20.3675,20.3976,20.3375,20.3901,411900.0
2012-06-07 15:30:00,27.13,27.15,27.03,27.07,378300.0,20.3901,20.4051,20.3149,20.345,378300.0
2012-06-07 15:35:00,27.07,27.09,26.92,26.94,623700.0,20.345,20.36,20.2322,20.2473,623700.0
2012-06-07 15:40:00,26.94,26.98,26.87,26.89,575000.0,20.2473,20.2773,20.1947,20.2097,575000.0
2012-06-07 15:45:00,26.9,27.01,26.89,26.93,812400.0,20.2172,20.2999,20.2097,20.2398,812400.0
2012-06-07 15:50:00,26.93,26.93,26.76,26.83,1151200.0,20.2398,20.2398,20.112,20.1646,1151200.0
2012-06-07 15:55:00,26.84,26.91,26.84,26.91,1316100.0,20.1721,20.2247,20.1721,20.2247,1316100.0
2012-06-08 09:30:00,26.6,26.77,26.53,26.67,1006800.0,19.9917,20.1195,19.9391,20.0443,1006800.0
2012-06-08 09:35:00,26.66,26.74,26.62,26.66,553700.0,20.0368,20.097,20.0068,20.0368,553700.0
2012-06-08 09:40:00,26.66,26.67,26.52,26.57,464100.0,20.0368,20.0443,19.9316,19.9692,464100.0
2012-06-08 09:45:00,26.57,26.57,26.41,26.42,768400.0,19.9692,19.9692,19.8489,19.8565,768400.0
2012-06-08 09:50:00,26.42,26.52,26.36,26.48,748400.0,19.8565,19.9316,19.8114,19.9015,748400.0
2012-06-08 09:55:00,26.48,26.54,26.44,26.51,506000.0,19.9015,19.9466,19.8715,19.9241,506000.0
2012-06-08 10:00:00,26.52,26.62,26.48,26.57,494100.0,19.9316,20.0068,19.9015,19.9692,494100.0
2012-06-08 10:05:00,26.57,26.66,26.57,26.64,500200.0,19.9692,20.0368,19.9692,20.0218,500200.0
2012-06-08 10:10:00,26.64,26.67,26.59,26.67,425600.0,20.0218,20.0443,19.9842,20.0443,425600.0
2012-06-08 10:15:00,26.67,26.72,26.63,26.66,544700.0,20.0443,20.0819,20.0143,20.0368,544700.0
2012-06-08 10:20:00,26.66,26.67,26.6,26.64,321700.0,20.0368,20.0443,19.9917,20.0218,321700.0
2012-06-08 10:25:00,26.63,26.68,26.61,26.64,219800.0,20.0143,20.0519,19.9993,20.0218,219800.0
2012-06-08 10:30:00,26.64,26.67,26.62,26.62,327600.0,20.0218,20.0443,20.0068,20.0068,327600.0
2012-06-08 10:35:00,26.63,26.71,26.62,26.68,220200.0,20.0143,20.0744,20.0068,20.0519,220200.0
2012-06-08 10:40:00,26.69,26.7,26.64,26.66,437200.0,20.0594,20.0669,20.0218,20.0368,437200.0
2012-06-08 10:45:00,26.67,26.73,26.63,26.7,923900.0,20.0443,20.0894,20.0143,20.0669,923900.0
2012-06-08 10:50:00,26.7,26.74,26.63,26.65,466700.0,20.0669,20.097,20.0143,20.0293,466700.0
2012-06-08 10:55:00,26.64,26.79,26.63,26.77,625200.0,20.0218,20.1345,20.0143,20.1195,625200.0
2012-06-08 11:00:00,26.77,26.91,26.75,26.85,766300.0,20.1195,20.2247,20.1045,20.1796,766300.0
2012-06-08 11:05:00,26.85,26.86,26.76,26.86,565900.0,20.1796,20.1871,20.112,20.1871,565900.0
2012-06-08 11:10:00,26.86,26.89,26.84,26.87,396700.0,20.1871,20.2097,20.1721,20.1947,396700.0
2012-06-08 11:15:00,26.87,26.9,26.84,26.88,332200.0,20.1947,20.2172,20.1721,20.2022,332200.0
2012-06-08 11:20:00,26.87,26.93,26.86,26.89,360800.0,20.1947,20.2398,20.1871,20.2097,360800.0
2012-06-08 11:25:00,26.89,26.92,26.86,26.91,338500.0,20.2097,20.2322,20.1871,20.2247,338500.0
2012-06-08 11:30:00,26.91,26.97,26.89,26.94,623400.0,20.2247,20.2698,20.2097,20.2473,623400.0
2012-06-08 11:35:00,26.93,26.98,26.93,26.94,205800.0,20.2398,20.2773,20.2398,20.2473,205800.0
2012-06-08 11:40:00,26.95,26.99,26.95,26.98,185400.0,20.2548,20.2848,20.2548,20.2773,185400.0
2012-06-08 11:45:00,26.98,27.04,26.98,27.01,355400.0,20.2773,20.3224,20.2773,20.2999,355400.0
2012-06-08 11:50:00,27.01,27.04,26.96,27.0,379500.0,20.2999,20.3224,20.2623,20.2924,379500.0
2012-06-08 11:55:00,27.0,27.01,26.92,26.92,721000.0,20.2924,20.2999,20.2322,20.2322,721000.0
2012-06-08 12:00:00,26.93,27.02,26.91,27.01,323700.0,20.2398,20.3074,20.2247,20.2999,323700.0
2012-06-08 12:05:00,27.01,27.08,27.01,27.04,352900.0,20.2999,20.3525,20.2999,20.3224,352900.0
2012-06-08 12:10:00,27.04,27.04,26.99,27.02,158000.0,20.3224,20.3224,20.2848,20.3074,158000.0
2012-06-08 12:15:00,27.02,27.05,27.0,27.05,215400.0,20.3074,20.3299,20.2924,20.3299,215400.0
2012-06-08 12:20:00,27.04,27.08,27.02,27.03,248200.0,20.3224,20.3525,20.3074,20.3149,248200.0
2012-06-08 12:25:00,27.04,27.1,27.03,27.09,165600.0,20.3224,20.3675,20.3149,20.36,165600.0
2012-06-08 12:30:00,27.09,27.29,27.09,27.27,615300.0,20.36,20.5103,20.36,20.4953,615300.0
2012-06-08 12:35:00,27.28,27.28,27.23,27.25,329500.0,20.5028,20.5028,20.4652,20.4803,329500.0
2012-06-08 12:40:00,27.26,27.28,27.23,27.26,383100.0,20.4878,20.5028,20.4652,20.4878,383100.0
2012-06-08 12:45:00,27.26,27.33,27.24,27.31,324700.0,20.4878,20.5404,20.4727,20.5253,324700.0
2012-06-08 12:50:00,27.32,27.35,27.26,27.29,319500.0,20.5329,20.5554,20.4878,20.5103,319500.0
2012-06-08 12:55:00,27.3,27.3,27.24,27.26,157800.0,20.5178,20.5178,20.4727,20.4878,157800.0
2012-06-08 13:00:00,27.27,27.38,27.27,27.37,418200.0,20.4953,20.578,20.4953,20.5704,418200.0
2012-06-08 13:05:00,27.37,27.4,27.36,27.39,328500.0,20.5704,20.593,20.5629,20.5855,328500.0
2012-06-08 13:10:00,27.4,27.47,27.39,27.45,401000.0,20.593,20.6456,20.5855,20.6306,401000.0
2012-06-08 13:15:00,27.44,27.45,27.36,27.36,309300.0,20.6231,20.6306,20.5629,20.5629,309300.0
2012-06-08 13:20:00,27.36,27.4,27.36,27.39,182800.0,20.5629,20.593,20.5629,20.5855,182800.0
2012-06-08 13:25:00,27.38,27.39,27.32,27.35,265000.0,20.578,20.5855,20.5329,20.5554,265000.0
2012-06-08 13:30:00,27.35,27.35,27.28,27.29,236700.0,20.5554,20.5554,20.5028,20.5103,236700.0
2012-06-08 13:35:00,27.29,27.34,27.26,27.27,266400.0,20.5103,20.5479,20.4878,20.4953,266400.0
2012-06-08 13:40:00,27.27,27.27,27.21,27.24,236500.0,20.4953,20.4953,20.4502,20.4727,236500.0
2012-06-08 13:45:00,27.24,27.31,27.24,27.31,237200.0,20.4727,20.5253,20.4727,20.5253,237200.0
2012-06-08 13:50:00,27.31,27.37,27.31,27.37,202700.0,20.5253,20.5704,20.5253,20.5704,202700.0
2012-06-08 13:55:00,27.37,27.39,27.36,27.37,236900.0,20.5704,20.5855,20.5629,20.5704,236900.0
2012-06-08 14:00:00,27.36,27.39,27.36,27.37,199500.0,20.5629,20.5855,20.5629,20.5704,199500.0
2012-06-08 14:05:00,27.36,27.44,27.36,27.41,311100.0,20.5629,20.6231,20.5629,20.6005,311100.0
2012-06-08 14:10:00,27.42,27.43,27.4,27.41,140700.0,20.608,20.6155,20.593,20.6005,140700.0
2012-06-08 14:15:00,27.41,27.44,27.38,27.38,298300.0,20.6005,20.6231,20.578,20.578,298300.0
2012-06-08 14:20:00,27.38,27.41,27.37,27.39,167000.0,20.578,20.6005,20.5704,20.5855,167000.0
2012-06-08 14:25:00,27.39,27.4,27.36,27.39,304300.0,20.5855,20.593,20.5629,20.5855,304300.0
2012-06-08 14:30:00,27.39,27.55,27.38,27.54,886700.0,20.5855,20.7057,20.578,20.6982,886700.0
2012-06-08 14:35:00,27.54,27.65,27.53,27.64,860200.0,20.6982,20.7809,20.6907,20.7734,860200.0
2012-06-08 14:40:00,27.64,27.67,27.61,27.63,627300.0,20.7734,20.7959,20.7508,20.7659,627300.0
2012-06-08 14:45:00,27.63,27.64,27.56,27.59,170800.0,20.7659,20.7734,20.7132,20.7358,170800.0
2012-06-08 14:50:00,27.59,27.6,27.54,27.55,362700.0,20.7358,20.7433,20.6982,20.7057,362700.0
2012-06-08 14:55:00,27.56,27.57,27.47,27.47,206700.0,20.7132,20.7208,20.6456,20.6456,206700.0
2012-06-08 15:00:00,27.48,27.52,27.48,27.52,395500.0,20.6531,20.6832,20.6531,20.6832,395500.0
2012-06-08 15:05:00,27.51,27.53,27.5,27.53,239100.0,20.6757,20.6907,20.6681,20.6907,239100.0
2012-06-08 15:10:00,27.53,27.6,27.52,27.58,372100.0,20.6907,20.7433,20.6832,20.7283,372100.0
2012-06-08 15:15:00,27.58,27.63,27.57,27.62,319800.0,20.7283,20.7659,20.7208,20.7583,319800.0
2012-06-08 15:20:00,27.61,27.66,27.6,27.62,513900.0,20.7508,20.7884,20.7433,20.7583,513900.0
2012-06-08 15:25:00,27.62,27.67,27.61,27.65,591400.0,20.7583,20.7959,20.7508,20.7809,591400.0
2012-06-08 15:30:00,27.65,27.67,27.59,27.66,721400.0,20.7809,20.7959,20.7358,20.7884,721400.0
2012-06-08 15:35:00,27.65,27.7,27.64,27.7,509800.0,20.7809,20.8185,20.7734,20.8185,509800.0
2012-06-08 15:40:00,27.69,27.75,27.68,27.71,774400.0,20.8109,20.856,20.8034,20.826,774400.0
2012-06-08 15:45:00,27.71,27.79,27.71,27.79,1030700.0,20.826,20.8861,20.826,20.8861,1030700.0
2012-06-08 15:50:00,27.79,27.79,27.73,27.74,944800.0,20.8861,20.8861,20.841,20.8485,944800.0
2012-06-08 15:55:00,27.75,27.77,27.7,27.76,2083200.0,20.856,20.8711,20.8185,20.8636,2083200.0
2012-06-11 09:30:00,28.38,28.5,28.04,28.05,3149200.0,21.3295,21.4197,21.074,21.0815,3149200.0
2012-06-11 09:35:00,28.05,28.14,27.94,27.98,1837600.0,21.0815,21.1492,20.9988,21.0289,1837600.0
2012-06-11 09:40:00,27.99,28.0,27.7,27.74,1525700.0,21.0364,21.0439,20.8185,20.8485,1525700.0
2012-06-11 09:45:00,27.74,27.77,27.52,27.75,1645900.0,20.8485,20.8711,20.6832,20.856,1645900.0
2012-06-11 09:50:00,27.75,27.96,27.74,27.9,1521100.0,20.856,21.0139,20.8485,20.9688,1521100.0
2012-06-11 09:55:00,27.91,27.96,27.72,27.8,953200.0,20.9763,21.0139,20.8335,20.8936,953200.0
2012-06-11 10:00:00,27.81,27.91,27.74,27.76,1004700.0,20.9011,20.9763,20.8485,20.8636,1004700.0
2012-06-11 10:05:00,27.76,27.82,27.6,27.64,674200.0,20.8636,20.9086,20.7433,20.7734,674200.0
2012-06-11 10:10:00,27.65,27.78,27.55,27.75,970500.0,20.7809,20.8786,20.7057,20.856,970500.0
2012-06-11 10:15:00,27.75,27.92,27.75,27.75,853600.0,20.856,20.9838,20.856,20.856,853600.0
2012-06-11 10:20:00,27.75,27.88,27.73,27.74,794600.0,20.856,20.9537,20.841,20.8485,794600.0
2012-06-11 10:25:00,27.74,27.78,27.7,27.71,639000.0,20.8485,20.8786,20.8185,20.826,639000.0
2012-06-11 10:30:00,27.71,27.71,27.55,27.66,887400.0,20.826,20.826,20.7057,20.7884,887400.0
2012-06-11 10:35:00,27.67,27.71,27.62,27.68,583300.0,20.7959,20.826,20.7583,20.8034,583300.0
2012-06-11 10:40:00,27.67,27.7,27.49,27.58,753000.0,20.7959,20.8185,20.6606,20.7283,753000.0
2012-06-11 10:45:00,27.58,27.58,27.33,27.35,991200.0,20.7283,20.7283,20.5404,20.5554,991200.0
2012-06-11 10:50:00,27.35,27.36,27.28,27.31,1048100.0,20.5554,20.5629,20.5028,20.5253,1048100.0
2012-06-11 10:55:00,27.31,27.35,27.25,27.3,622000.0,20.5253,20.5554,20.4803,20.5178,622000.0
2012-06-11 11:00:00,27.3,27.31,27.26,27.29,469100.0,20.5178,20.5253,20.4878,20.5103,469100.0
2012-06-11 11:05:00,27.29,27.32,27.27,27.28,706500.0,20.5103,20.5329,20.4953,20.5028,706500.0
2012-06-11 11:10:00,27.28,27.29,27.07,27.12,1149900.0,20.5028,20.5103,20.345,20.3826,1149900.0
2012-06-11 11:15:00,27.12,27.22,27.1,27.11,793100.0,20.3826,20.4577,20.3675,20.375,793100.0
2012-06-11 11:20:00,27.11,27.11,27.0,27.03,925200.0,20.375,20.375,20.2924,20.3149,925200.0
2012-06-11 11:25:00,27.03,27.19,27.02,27.17,707600.0,20.3149,20.4352,20.3074,20.4201,707600.0
2012-06-11 11:30:00,27.17,27.25,27.13,27.25,581800.0,20.4201,20.4803,20.3901,20.4803,581800.0
2012-06-11 11:35:00,27.25,27.38,27.23,27.38,829700.0,20.4803,20.578,20.4652,20.578,829700.0
2012-06-11 11:40:00,27.38,27.43,27.26,27.28,637000.0,20.578,20.6155,20.4878,20.5028,637000.0
2012-06-11 11:45:00,27.28,27.28,27.19,27.25,486500.0,20.5028,20.5028,20.4352,20.4803,486500.0
2012-06-11 11:50:00,27.25,27.26,27.11,27.17,355300.0,20.4803,20.4878,20.375,20.4201,355300.0
2012-06-11 11:55:00,27.17,27.26,27.12,27.22,350200.0,20.4201,20.4878,20.3826,20.4577,350200.0
2012-06-11 12:00:00,27.22,27.22,27.15,27.2,261000.0,20.4577,20.4577,20.4051,20.4427,261000.0
2012-06-11 12:05:00,27.2,27.24,27.16,27.18,491500.0,20.4427,20.4727,20.4126,20.4276,491500.0
2012-06-11 12:10:00,27.18,27.21,27.15,27.19,295300.0,20.4276,20.4502,20.4051,20.4352,295300.0
2012-06-11 12:15:00,27.18,27.2,27.15,27.2,260400.0,20.4276,20.4427,20.4051,20.4427,260400.0
2012-06-11 12:20:00,27.2,27.22,27.12,27.13,328800.0,20.4427,20.4577,20.3826,20.3901,328800.0
2012-06-11 12:25:00,27.12,27.15,27.11,27.13,175800.0,20.3826,20.4051,20.375,20.3901,175800.0
2012-06-11 12:30:00,27.14,27.18,27.14,27.17,136000.0,20.3976,20.4276,20.3976,20.4201,136000.0
2012-06-11 12:35:00,27.17,27.19,27.15,27.19,265200.0,20.4201,20.4352,20.4051,20.4352,265200.0
2012-06-11 12:40:00,27.19,27.19,27.15,27.18,185000.0,20.4352,20.4352,20.4051,20.4276,185000.0
2012-06-11 12:45:00,27.17,27.24,27.14,27.15,329400.0,20.4201,20.4727,20.3976,20.4051,329400.0
2012-06-11 12:50:00,27.15,27.2,27.14,27.16,574900.0,20.4051,20.4427,20.3976,20.4126,574900.0
2012-06-11 12:55:00,27.16,27.16,27.12,27.14,197200.0,20.4126,20.4126,20.3826,20.3976,197200.0
2012-06-11 13:00:00,27.15,27.17,27.12,27.13,400500.0,20.4051,20.4201,20.3826,20.3901,400500.0
2012-06-11 13:05:00,27.13,27.16,27.1,27.12,333400.0,20.3901,20.4126,20.3675,20.3826,333400.0
2012-06-11 13:10:00,27.12,27.12,27.06,27.07,477800.0,20.3826,20.3826,20.3375,20.345,477800.0
2012-06-11 13:15:00,27.07,27.07,27.02,27.06,496000.0,20.345,20.345,20.3074,20.3375,496000.0
2012-06-11 13:20:00,27.07,27.09,27.03,27.04,330700.0,20.345,20.36,20.3149,20.3224,330700.0
2012-06-11 13:25:00,27.04,27.06,27.02,27.04,180600.0,20.3224,20.3375,20.3074,20.3224,180600.0
2012-06-11 13:30:00,27.05,27.05,27.0,27.01,335600.0,20.3299,20.3299,20.2924,20.2999,335600.0
2012-06-11 13:35:00,27.01,27.03,26.94,26.94,779500.0,20.2999,20.3149,20.2473,20.2473,779500.0
2012-06-11 13:40:00,26.94,26.96,26.82,26.82,640900.0,20.2473,20.2623,20.1571,20.1571,640900.0
2012-06-11 13:45:00,26.83,26.89,26.81,26.87,582800.0,20.1646,20.2097,20.1496,20.1947,582800.0
2012-06-11 13:50:00,26.86,26.93,26.83,26.92,438400.0,20.1871,20.2398,20.1646,20.2322,438400.0
2012-06-11 13:55:00,26.91,26.92,26.84,26.87,424500.0,20.2247,20.2322,20.1721,20.1947,424500.0
2012-06-11 14:00:00,26.87,26.88,26.67,26.7,1116700.0,20.1947,20.2022,20.0443,20.0669,1116700.0
2012-06-11 14:05:00,26.7,26.85,26.7,26.83,601800.0,20.0669,20.1796,20.0669,20.1646,601800.0
2012-06-11 14:10:00,26.82,26.84,26.75,26.76,297700.0,20.1571,20.1721,20.1045,20.112,297700.0
2012-06-11 14:15:00,26.77,26.78,26.63,26.65,574300.0,20.1195,20.127,20.0143,20.0293,574300.0
2012-06-11 14:20:00,26.64,26.74,26.64,26.72,399200.0,20.0218,20.097,20.0218,20.0819,399200.0
2012-06-11 14:25:00,26.71,26.79,26.68,26.74,375000.0,20.0744,20.1345,20.0519,20.097,375000.0
2012-06-11 14:30:00,26.73,26.84,26.73,26.81,350900.0,20.0894,20.1721,20.0894,20.1496,350900.0
2012-06-11 14:35:00,26.81,26.89,26.8,26.89,377500.0,20.1496,20.2097,20.142,20.2097,377500.0
2012-06-11 14:40:00,26.89,26.9,26.84,26.88,434600.0,20.2097,20.2172,20.1721,20.2022,434600.0
2012-06-11 14:45:00,26.88,26.89,26.75,26.75,443800.0,20.2022,20.2097,20.1045,20.1045,443800.0
2012-06-11 14:50:00,26.74,26.77,26.67,26.69,352900.0,20.097,20.1195,20.0443,20.0594,352900.0
2012-06-11 14:55:00,26.7,26.79,26.69,26.75,302600.0,20.0669,20.1345,20.0594,20.1045,302600.0
2012-06-11 15:00:00,26.75,26.84,26.74,26.83,301900.0,20.1045,20.1721,20.097,20.1646,301900.0
2012-06-11 15:05:00,26.83,26.86,26.76,26.76,431400.0,20.1646,20.1871,20.112,20.112,431400.0
2012-06-11 15:10:00,26.76,26.8,26.64,26.68,436300.0,20.112,20.142,20.0218,20.0519,436300.0
2012-06-11 15:15:00,26.68,26.68,26.61,26.65,527700.0,20.0519,20.0519,19.9993,20.0293,527700.0
2012-06-11 15:20:00,26.65,26.67,26.61,26.64,342200.0,20.0293,20.0443,19.9993,20.0218,342200.0
2012-06-11 15:25:00,26.64,26.66,26.57,26.61,462300.0,20.0218,20.0368,19.9692,19.9993,462300.0
2012-06-11 15:30:00,26.61,26.68,26.57,26.58,507600.0,19.9993,20.0519,19.9692,19.9767,507600.0
2012-06-11 15:35:00,26.58,26.6,26.52,26.6,765300.0,19.9767,19.9917,19.9316,19.9917,765300.0
2012-06-11 15:40:00,26.6,26.75,26.6,26.73,910400.0,19.9917,20.1045,19.9917,20.0894,910400.0
2012-06-11 15:45:00,26.73,26.75,26.59,26.6,742100.0,20.0894,20.1045,19.9842,19.9917,742100.0
2012-06-11 15:50:00,26.6,26.62,26.5,26.51,1395400.0,19.9917,20.0068,19.9166,19.9241,1395400.0
2012-06-11 15:55:00,26.51,26.52,26.43,26.49,3223500.0,19.9241,19.9316,19.864,19.9091,3223500.0
2012-06-12 09:30:00,26.66,26.67,26.42,26.55,1594800.0,20.0368,20.0443,19.8565,19.9542,1594800.0
2012-06-12 09:35:00,26.55,26.56,26.42,26.47,1049700.0,19.9542,19.9617,19.8565,19.894,1049700.0
2012-06-12 09:40:00,26.46,26.87,26.42,26.85,1407600.0,19.8865,20.1947,19.8565,20.1796,1407600.0
2012-06-12 09:45:00,26.85,26.98,26.78,26.89,1431200.0,20.1796,20.2773,20.127,20.2097,1431200.0
2012-06-12 09:50:00,26.88,27.11,26.88,26.88,1248700.0,20.2022,20.375,20.2022,20.2022,1248700.0
2012-06-12 09:55:00,26.88,26.94,26.76,26.8,669500.0,20.2022,20.2473,20.112,20.142,669500.0
2012-06-12 10:00:00,26.8,27.02,26.79,26.86,1091400.0,20.142,20.3074,20.1345,20.1871,1091400.0
2012-06-12 10:05:00,26.85,26.93,26.75,26.84,622900.0,20.1796,20.2398,20.1045,20.1721,622900.0
2012-06-12 10:10:00,26.84,26.92,26.79,26.8,639100.0,20.1721,20.2322,20.1345,20.142,639100.0
2012-06-12 10:15:00,26.81,26.93,26.79,26.82,635900.0,20.1496,20.2398,20.1345,20.1571,635900.0
2012-06-12 10:20:00,26.82,26.88,26.79,26.79,421700.0,20.1571,20.2022,20.1345,20.1345,421700.0
2012-06-12 10:25:00,26.79,26.81,26.71,26.73,528200.0,20.1345,20.1496,20.0744,20.0894,528200.0
2012-06-12 10:30:00,26.72,26.75,26.63,26.73,696600.0,20.0819,20.1045,20.0143,20.0894,696600.0
2012-06-12 10:35:00,26.72,26.75,26.67,26.73,432700.0,20.0819,20.1045,20.0443,20.0894,432700.0
2012-06-12 10:40:00,26.72,26.83,26.72,26.8,632200.0,20.0819,20.1646,20.0819,20.142,632200.0
2012-06-12 10:45:00,26.81,26.91,26.77,26.88,586800.0,20.1496,20.2247,20.1195,20.2022,586800.0
2012-06-12 10:50:00,26.88,26.89,26.78,26.84,271600.0,20.2022,20.2097,20.127,20.1721,271600.0
2012-06-12 10:55:00,26.84,26.9,26.81,26.85,348200.0,20.1721,20.2172,20.1496,20.1796,348200.0
2012-06-12 11:00:00,26.85,26.97,26.85,26.94,377500.0,20.1796,20.2698,20.1796,20.2473,377500.0
2012-06-12 11:05:00,26.93,26.99,26.92,26.92,263000.0,20.2398,20.2848,20.2322,20.2322,263000.0
2012-06-12 11:10:00,26.93,27.03,26.92,27.0,576800.0,20.2398,20.3149,20.2322,20.2924,576800.0
2012-06-12 11:15:00,27.0,27.04,26.98,27.03,324400.0,20.2924,20.3224,20.2773,20.3149,324400.0
2012-06-12 11:20:00,27.02,27.1,27.02,27.07,596700.0,20.3074,20.3675,20.3074,20.345,596700.0
2012-06-12 11:25:00,27.07,27.09,26.93,26.94,396900.0,20.345,20.36,20.2398,20.2473,396900.0
2012-06-12 11:30:00,26.94,26.97,26.9,26.94,219300.0,20.2473,20.2698,20.2172,20.2473,219300.0
2012-06-12 11:35:00,26.94,26.97,26.91,26.95,198200.0,20.2473,20.2698,20.2247,20.2548,198200.0
2012-06-12 11:40:00,26.96,26.96,26.87,26.87,310100.0,20.2623,20.2623,20.1947,20.1947,310100.0
2012-06-12 11:45:00,26.88,26.91,26.81,26.83,253500.0,20.2022,20.2247,20.1496,20.1646,253500.0
2012-06-12 11:50:00,26.83,26.85,26.77,26.77,293200.0,20.1646,20.1796,20.1195,20.1195,293200.0
2012-06-12 11:55:00,26.78,26.86,26.78,26.86,255700.0,20.127,20.1871,20.127,20.1871,255700.0
2012-06-12 12:00:00,26.86,26.9,26.86,26.87,259700.0,20.1871,20.2172,20.1871,20.1947,259700.0
2012-06-12 12:05:00,26.87,26.89,26.82,26.84,188000.0,20.1947,20.2097,20.1571,20.1721,188000.0
2012-06-12 12:10:00,26.83,26.84,26.75,26.76,280500.0,20.1646,20.1721,20.1045,20.112,280500.0
2012-06-12 12:15:00,26.75,26.78,26.69,26.77,303700.0,20.1045,20.127,20.0594,20.1195,303700.0
2012-06-12 12:20:00,26.77,26.81,26.75,26.81,140900.0,20.1195,20.1496,20.1045,20.1496,140900.0
2012-06-12 12:25:00,26.81,26.83,26.73,26.73,154200.0,20.1496,20.1646,20.0894,20.0894,154200.0
2012-06-12 12:30:00,26.74,26.75,26.7,26.73,161800.0,20.097,20.1045,20.0669,20.0894,161800.0
2012-06-12 12:35:00,26.72,26.8,26.72,26.76,259100.0,20.0819,20.142,20.0819,20.112,259100.0
2012-06-12 12:40:00,26.76,26.78,26.72,26.73,146500.0,20.112,20.127,20.0819,20.0894,146500.0
2012-06-12 12:45:00,26.73,26.77,26.72,26.77,215700.0,20.0894,20.1195,20.0819,20.1195,215700.0
2012-06-12 12:50:00,26.77,26.78,26.74,26.78,134500.0,20.1195,20.127,20.097,20.127,134500.0
2012-06-12 12:55:00,26.78,26.81,26.76,26.81,247500.0,20.127,20.1496,20.112,20.1496,247500.0
2012-06-12 13:00:00,26.8,26.82,26.78,26.78,93000.0,20.142,20.1571,20.127,20.127,93000.0
2012-06-12 13:05:00,26.78,26.81,26.75,26.81,195000.0,20.127,20.1496,20.1045,20.1496,195000.0
2012-06-12 13:10:00,26.81,26.98,26.79,26.94,825100.0,20.1496,20.2773,20.1345,20.2473,825100.0
2012-06-12 13:15:00,26.94,27.0,26.94,26.99,333900.0,20.2473,20.2924,20.2473,20.2848,333900.0
2012-06-12 13:20:00,27.0,27.04,26.94,26.94,330700.0,20.2924,20.3224,20.2473,20.2473,330700.0
2012-06-12 13:25:00,26.95,26.96,26.89,26.9,281400.0,20.2548,20.2623,20.2097,20.2172,281400.0
2012-06-12 13:30:00,26.9,26.98,26.9,26.93,211000.0,20.2172,20.2773,20.2172,20.2398,211000.0
2012-06-12 13:35:00,26.93,27.04,26.93,27.03,283200.0,20.2398,20.3224,20.2398,20.3149,283200.0
2012-06-12 13:40:00,27.04,27.08,27.02,27.04,462400.0,20.3224,20.3525,20.3074,20.3224,462400.0
2012-06-12 13:45:00,27.04,27.06,27.0,27.05,288700.0,20.3224,20.3375,20.2924,20.3299,288700.0
2012-06-12 13:50:00,27.05,27.09,27.02,27.05,282800.0,20.3299,20.36,20.3074,20.3299,282800.0
2012-06-12 13:55:00,27.06,27.07,26.99,27.0,238200.0,20.3375,20.345,20.2848,20.2924,238200.0
2012-06-12 14:00:00,27.01,27.09,26.99,27.09,402400.0,20.2999,20.36,20.2848,20.36,402400.0
2012-06-12 14:05:00,27.09,27.18,27.06,27.15,665600.0,20.36,20.4276,20.3375,20.4051,665600.0
2012-06-12 14:10:00,27.15,27.16,27.07,27.14,692800.0,20.4051,20.4126,20.345,20.3976,692800.0
2012-06-12 14:15:00,27.14,27.15,27.09,27.14,350600.0,20.3976,20.4051,20.36,20.3976,350600.0
2012-06-12 14:20:00,27.13,27.26,27.13,27.24,931700.0,20.3901,20.4878,20.3901,20.4727,931700.0
2012-06-12 14:25:00,27.25,27.25,27.17,27.18,473700.0,20.4803,20.4803,20.4201,20.4276,473700.0
2012-06-12 14:30:00,27.17,27.32,27.17,27.31,788600.0,20.4201,20.5329,20.4201,20.5253,788600.0
2012-06-12 14:35:00,27.32,27.34,27.24,27.25,346100.0,20.5329,20.5479,20.4727,20.4803,346100.0
2012-06-12 14:40:00,27.24,27.26,27.21,27.22,325400.0,20.4727,20.4878,20.4502,20.4577,325400.0
2012-06-12 14:45:00,27.21,27.24,27.2,27.23,258700.0,20.4502,20.4727,20.4427,20.4652,258700.0
2012-06-12 14:50:00,27.23,27.25,27.18,27.2,391600.0,20.4652,20.4803,20.4276,20.4427,391600.0
2012-06-12 14:55:00,27.21,27.25,27.19,27.24,308500.0,20.4502,20.4803,20.4352,20.4727,308500.0
2012-06-12 15:00:00,27.23,27.32,27.21,27.3,646800.0,20.4652,20.5329,20.4502,20.5178,646800.0
2012-06-12 15:05:00,27.29,27.4,27.29,27.35,587200.0,20.5103,20.593,20.5103,20.5554,587200.0
2012-06-12 15:10:00,27.35,27.4,27.34,27.35,381800.0,20.5554,20.593,20.5479,20.5554,381800.0
2012-06-12 15:15:00,27.34,27.35,27.3,27.31,459500.0,20.5479,20.5554,20.5178,20.5253,459500.0
2012-06-12 15:20:00,27.3,27.36,27.27,27.35,488300.0,20.5178,20.5629,20.4953,20.5554,488300.0
2012-06-12 15:25:00,27.36,27.45,27.32,27.44,539300.0,20.5629,20.6306,20.5329,20.6231,539300.0
2012-06-12 15:30:00,27.44,27.49,27.41,27.48,1132000.0,20.6231,20.6606,20.6005,20.6531,1132000.0
2012-06-12 15:35:00,27.48,27.54,27.47,27.54,922000.0,20.6531,20.6982,20.6456,20.6982,922000.0
2012-06-12 15:40:00,27.54,27.65,27.52,27.61,1083000.0,20.6982,20.7809,20.6832,20.7508,1083000.0
2012-06-12 15:45:00,27.62,27.63,27.56,27.58,764000.0,20.7583,20.7659,20.7132,20.7283,764000.0
2012-06-12 15:50:00,27.58,27.59,27.53,27.57,985100.0,20.7283,20.7358,20.6907,20.7208,985100.0
2012-06-12 15:55:00,27.57,27.63,27.56,27.61,1916300.0,20.7208,20.7659,20.7132,20.7508,1916300.0
2012-06-13 09:30:00,27.34,27.34,27.1,27.15,1433800.0,20.5479,20.5479,20.3675,20.4051,1433800.0
2012-06-13 09:35:00,27.15,27.35,27.07,27.35,1357600.0,20.4051,20.5554,20.345,20.5554,1357600.0
2012-06-13 09:40:00,27.35,27.48,27.28,27.47,1338100.0,20.5554,20.6531,20.5028,20.6456,1338100.0
2012-06-13 09:45:00,27.46,27.57,27.38,27.48,1113500.0,20.6381,20.7208,20.578,20.6531,1113500.0
2012-06-13 09:50:00,27.46,27.48,27.31,27.38,718800.0,20.6381,20.6531,20.5253,20.578,718800.0
2012-06-13 09:55:00,27.37,27.37,27.21,27.23,495400.0,20.5704,20.5704,20.4502,20.4652,495400.0
2012-06-13 10:00:00,27.23,27.32,27.2,27.31,583900.0,20.4652,20.5329,20.4427,20.5253,583900.0
2012-06-13 10:05:00,27.31,27.43,27.23,27.37,535400.0,20.5253,20.6155,20.4652,20.5704,535400.0
2012-06-13 10:10:00,27.38,27.44,27.35,27.36,627900.0,20.578,20.6231,20.5554,20.5629,627900.0
2012-06-13 10:15:00,27.35,27.5,27.35,27.49,536100.0,20.5554,20.6681,20.5554,20.6606,536100.0
2012-06-13 10:20:00,27.49,27.5,27.39,27.46,471000.0,20.6606,20.6681,20.5855,20.6381,471000.0
2012-06-13 10:25:00,27.46,27.46,27.4,27.45,308300.0,20.6381,20.6381,20.593,20.6306,308300.0
2012-06-13 10:30:00,27.46,27.63,27.45,27.62,641000.0,20.6381,20.7659,20.6306,20.7583,641000.0
2012-06-13 10:35:00,27.62,27.8,27.61,27.73,1063100.0,20.7583,20.8936,20.7508,20.841,1063100.0
2012-06-13 10:40:00,27.74,27.95,27.74,27.93,1349000.0,20.8485,21.0064,20.8485,20.9913,1349000.0
2012-06-13 10:45:00,27.94,27.95,27.81,27.84,780300.0,20.9988,21.0064,20.9011,20.9237,780300.0
2012-06-13 10:50:00,27.84,27.86,27.75,27.78,539800.0,20.9237,20.9387,20.856,20.8786,539800.0
2012-06-13 10:55:00,27.77,27.84,27.74,27.78,383600.0,20.8711,20.9237,20.8485,20.8786,383600.0
2012-06-13 11:00:00,27.78,27.79,27.62,27.63,649400.0,20.8786,20.8861,20.7583,20.7659,649400.0
2012-06-13 11:05:00,27.62,27.65,27.55,27.59,537300.0,20.7583,20.7809,20.7057,20.7358,537300.0
2012-06-13 11:10:00,27.58,27.68,27.55,27.65,392800.0,20.7283,20.8034,20.7057,20.7809,392800.0
2012-06-13 11:15:00,27.65,27.67,27.6,27.62,457100.0,20.7809,20.7959,20.7433,20.7583,457100.0
2012-06-13 11:20:00,27.62,27.75,27.62,27.71,242400.0,20.7583,20.856,20.7583,20.826,242400.0
2012-06-13 11:25:00,27.71,27.73,27.62,27.64,275500.0,20.826,20.841,20.7583,20.7734,275500.0
2012-06-13 11:30:00,27.64,27.78,27.62,27.77,219500.0,20.7734,20.8786,20.7583,20.8711,219500.0
2012-06-13 11:35:00,27.78,27.81,27.69,27.73,262800.0,20.8786,20.9011,20.8109,20.841,262800.0
2012-06-13 11:40:00,27.72,27.75,27.7,27.71,278700.0,20.8335,20.856,20.8185,20.826,278700.0
2012-06-13 11:45:00,27.71,27.73,27.68,27.68,229200.0,20.826,20.841,20.8034,20.8034,229200.0
2012-06-13 11:50:00,27.69,27.7,27.64,27.66,270600.0,20.8109,20.8185,20.7734,20.7884,270600.0
2012-06-13 11:55:00,27.65,27.71,27.65,27.7,126600.0,20.7809,20.826,20.7809,20.8185,126600.0
2012-06-13 12:00:00,27.7,27.75,27.68,27.73,464300.0,20.8185,20.856,20.8034,20.841,464300.0
2012-06-13 12:05:00,27.72,27.72,27.65,27.7,612600.0,20.8335,20.8335,20.7809,20.8185,612600.0
2012-06-13 12:10:00,27.7,27.73,27.66,27.72,503500.0,20.8185,20.841,20.7884,20.8335,503500.0
2012-06-13 12:15:00,27.72,27.75,27.69,27.74,254100.0,20.8335,20.856,20.8109,20.8485,254100.0
2012-06-13 12:20:00,27.74,27.81,27.74,27.8,320400.0,20.8485,20.9011,20.8485,20.8936,320400.0
2012-06-13 12:25:00,27.8,27.84,27.75,27.76,333200.0,20.8936,20.9237,20.856,20.8636,333200.0
2012-06-13 12:30:00,27.77,27.84,27.75,27.82,276400.0,20.8711,20.9237,20.856,20.9086,276400.0
2012-06-13 12:35:00,27.83,27.95,27.83,27.93,413200.0,20.9162,21.0064,20.9162,20.9913,413200.0
2012-06-13 12:40:00,27.93,28.03,27.93,28.02,1037100.0,20.9913,21.0665,20.9913,21.059,1037100.0
2012-06-13 12:45:00,28.02,28.09,27.93,27.96,614600.0,21.059,21.1116,20.9913,21.0139,614600.0
2012-06-13 12:50:00,27.96,27.99,27.89,27.91,364000.0,21.0139,21.0364,20.9613,20.9763,364000.0
2012-06-13 12:55:00,27.9,27.97,27.88,27.96,292800.0,20.9688,21.0214,20.9537,21.0139,292800.0
2012-06-13 13:00:00,27.96,28.02,27.95,27.97,298300.0,21.0139,21.059,21.0064,21.0214,298300.0
2012-06-13 13:05:00,27.97,28.08,27.95,28.06,423200.0,21.0214,21.1041,21.0064,21.089,423200.0
2012-06-13 13:10:00,28.06,28.07,27.99,28.01,567100.0,21.089,21.0965,21.0364,21.0514,567100.0
2012-06-13 13:15:00,28.01,28.03,27.98,28.01,648900.0,21.0514,21.0665,21.0289,21.0514,648900.0
2012-06-13 13:20:00,28.02,28.05,27.99,28.01,372900.0,21.059,21.0815,21.0364,21.0514,372900.0
2012-06-13 13:25:00,28.01,28.1,27.98,28.09,591500.0,21.0514,21.1191,21.0289,21.1116,591500.0
2012-06-13 13:30:00,28.09,28.09,28.02,28.06,337200.0,21.1116,21.1116,21.059,21.089,337200.0
2012-06-13 13:35:00,28.05,28.1,28.05,28.1,381400.0,21.0815,21.1191,21.0815,21.1191,381400.0
2012-06-13 13:40:00,28.1,28.1,28.02,28.02,406400.0,21.1191,21.1191,21.059,21.059,406400.0
2012-06-13 13:45:00,28.02,28.05,27.95,27.99,400400.0,21.059,21.0815,21.0064,21.0364,400400.0
2012-06-13 13:50:00,27.99,28.05,27.97,27.97,432800.0,21.0364,21.0815,21.0214,21.0214,432800.0
2012-06-13 13:55:00,27.97,27.98,27.82,27.87,728600.0,21.0214,21.0289,20.9086,20.9462,728600.0
2012-06-13 14:00:00,27.87,27.93,27.86,27.89,457000.0,20.9462,20.9913,20.9387,20.9613,457000.0
2012-06-13 14:05:00,27.89,27.9,27.86,27.89,278700.0,20.9613,20.9688,20.9387,20.9613,278700.0
2012-06-13 14:10:00,27.89,27.9,27.85,27.86,296500.0,20.9613,20.9688,20.9312,20.9387,296500.0
2012-06-13 14:15:00,27.87,27.89,27.85,27.86,233300.0,20.9462,20.9613,20.9312,20.9387,233300.0
2012-06-13 14:20:00,27.86,27.89,27.82,27.88,306000.0,20.9387,20.9613,20.9086,20.9537,306000.0
2012-06-13 14:25:00,27.89,27.9,27.8,27.8,248900.0,20.9613,20.9688,20.8936,20.8936,248900.0
2012-06-13 14:30:00,27.8,27.85,27.78,27.8,208700.0,20.8936,20.9312,20.8786,20.8936,208700.0
2012-06-13 14:35:00,27.79,27.85,27.77,27.83,183500.0,20.8861,20.9312,20.8711,20.9162,183500.0
2012-06-13 14:40:00,27.83,27.85,27.67,27.7,427900.0,20.9162,20.9312,20.7959,20.8185,427900.0
2012-06-13 14:45:00,27.7,27.79,27.65,27.78,422800.0,20.8185,20.8861,20.7809,20.8786,422800.0
2012-06-13 14:50:00,27.77,27.78,27.72,27.73,221600.0,20.8711,20.8786,20.8335,20.841,221600.0
2012-06-13 14:55:00,27.73,27.77,27.67,27.71,202800.0,20.841,20.8711,20.7959,20.826,202800.0
2012-06-13 15:00:00,27.71,27.76,27.63,27.64,390100.0,20.826,20.8636,20.7659,20.7734,390100.0
2012-06-13 15:05:00,27.64,27.74,27.64,27.73,459300.0,20.7734,20.8485,20.7734,20.841,459300.0
2012-06-13 15:10:00,27.72,27.74,27.69,27.71,444800.0,20.8335,20.8485,20.8109,20.826,444800.0
2012-06-13 15:15:00,27.7,27.75,27.56,27.57,728800.0,20.8185,20.856,20.7132,20.7208,728800.0
2012-06-13 15:20:00,27.56,27.68,27.55,27.68,736400.0,20.7132,20.8034,20.7057,20.8034,736400.0
2012-06-13 15:25:00,27.66,27.67,27.54,27.57,462400.0,20.7884,20.7959,20.6982,20.7208,462400.0
2012-06-13 15:30:00,27.56,27.64,27.51,27.57,1001000.0,20.7132,20.7734,20.6757,20.7208,1001000.0
2012-06-13 15:35:00,27.57,27.63,27.56,27.58,537000.0,20.7208,20.7659,20.7132,20.7283,537000.0
2012-06-13 15:40:00,27.57,27.59,27.55,27.56,701200.0,20.7208,20.7358,20.7057,20.7132,701200.0
2012-06-13 15:45:00,27.56,27.65,27.53,27.53,889200.0,20.7132,20.7809,20.6907,20.6907,889200.0
2012-06-13 15:50:00,27.53,27.63,27.53,27.57,743600.0,20.6907,20.7659,20.6907,20.7208,743600.0
2012-06-13 15:55:00,27.58,27.66,27.57,27.65,1609200.0,20.7283,20.7884,20.7208,20.7809,1609200.0
2012-06-14 09:30:00,27.76,27.91,27.71,27.73,1412600.0,20.8636,20.9763,20.826,20.841,1412600.0
2012-06-14 09:35:00,27.73,27.85,27.64,27.65,994900.0,20.841,20.9312,20.7734,20.7809,994900.0
2012-06-14 09:40:00,27.65,27.73,27.57,27.59,633800.0,20.7809,20.841,20.7208,20.7358,633800.0
2012-06-14 09:45:00,27.59,27.74,27.58,27.65,525200.0,20.7358,20.8485,20.7283,20.7809,525200.0
2012-06-14 09:50:00,27.65,27.71,27.6,27.65,475700.0,20.7809,20.826,20.7433,20.7809,475700.0
2012-06-14 09:55:00,27.65,27.76,27.64,27.7,710900.0,20.7809,20.8636,20.7734,20.8185,710900.0
2012-06-14 10:00:00,27.69,27.78,27.65,27.7,669600.0,20.8109,20.8786,20.7809,20.8185,669600.0
2012-06-14 10:05:00,27.69,27.8,27.67,27.7,1039500.0,20.8109,20.8936,20.7959,20.8185,1039500.0
2012-06-14 10:10:00,27.71,27.79,27.7,27.73,664100.0,20.826,20.8861,20.8185,20.841,664100.0
2012-06-14 10:15:00,27.73,27.77,27.71,27.74,386900.0,20.841,20.8711,20.826,20.8485,386900.0
2012-06-14 10:20:00,27.75,27.77,27.7,27.73,399600.0,20.856,20.8711,20.8185,20.841,399600.0
2012-06-14 10:25:00,27.73,27.75,27.67,27.7,575400.0,20.841,20.856,20.7959,20.8185,575400.0
2012-06-14 10:30:00,27.71,27.73,27.61,27.69,616700.0,20.826,20.841,20.7508,20.8109,616700.0
2012-06-14 10:35:00,27.7,27.73,27.64,27.64,388300.0,20.8185,20.841,20.7734,20.7734,388300.0
2012-06-14 10:40:00,27.64,27.7,27.63,27.63,353800.0,20.7734,20.8185,20.7659,20.7659,353800.0
2012-06-14 10:45:00,27.63,27.7,27.61,27.68,379200.0,20.7659,20.8185,20.7508,20.8034,379200.0
2012-06-14 10:50:00,27.68,27.75,27.67,27.75,365300.0,20.8034,20.856,20.7959,20.856,365300.0
2012-06-14 10:55:00,27.75,27.8,27.71,27.72,466900.0,20.856,20.8936,20.826,20.8335,466900.0
2012-06-14 11:00:00,27.72,27.73,27.67,27.71,524200.0,20.8335,20.841,20.7959,20.826,524200.0
2012-06-14 11:05:00,27.71,27.74,27.71,27.72,454200.0,20.826,20.8485,20.826,20.8335,454200.0
2012-06-14 11:10:00,27.71,27.75,27.7,27.73,404700.0,20.826,20.856,20.8185,20.841,404700.0
2012-06-14 11:15:00,27.73,27.77,27.7,27.72,829000.0,20.841,20.8711,20.8185,20.8335,829000.0
2012-06-14 11:20:00,27.72,27.73,27.71,27.72,628800.0,20.8335,20.841,20.826,20.8335,628800.0
2012-06-14 11:25:00,27.74,27.8,27.74,27.78,306000.0,20.8485,20.8936,20.8485,20.8786,306000.0
2012-06-14 11:30:00,27.78,27.78,27.72,27.72,538100.0,20.8786,20.8786,20.8335,20.8335,538100.0
2012-06-14 11:35:00,27.73,27.77,27.72,27.77,243700.0,20.841,20.8711,20.8335,20.8711,243700.0
2012-06-14 11:40:00,27.76,27.77,27.74,27.75,383300.0,20.8636,20.8711,20.8485,20.856,383300.0
2012-06-14 11:45:00,27.75,27.76,27.74,27.75,287900.0,20.856,20.8636,20.8485,20.856,287900.0
2012-06-14 11:50:00,27.76,27.77,27.73,27.74,410700.0,20.8636,20.8711,20.841,20.8485,410700.0
2012-06-14 11:55:00,27.75,27.75,27.65,27.7,895700.0,20.856,20.856,20.7809,20.8185,895700.0
2012-06-14 12:00:00,27.71,27.77,27.7,27.75,368100.0,20.826,20.8711,20.8185,20.856,368100.0
2012-06-14 12:05:00,27.75,27.79,27.75,27.79,415100.0,20.856,20.8861,20.856,20.8861,415100.0
2012-06-14 12:10:00,27.79,27.85,27.77,27.79,382900.0,20.8861,20.9312,20.8711,20.8861,382900.0
2012-06-14 12:15:00,27.79,27.81,27.75,27.76,424200.0,20.8861,20.9011,20.856,20.8636,424200.0
2012-06-14 12:20:00,27.77,27.78,27.71,27.75,383500.0,20.8711,20.8786,20.826,20.856,383500.0
2012-06-14 12:25:00,27.74,27.75,27.71,27.71,135400.0,20.8485,20.856,20.826,20.826,135400.0
2012-06-14 12:30:00,27.72,27.72,27.66,27.69,366500.0,20.8335,20.8335,20.7884,20.8109,366500.0
2012-06-14 12:35:00,27.7,27.75,27.7,27.74,332600.0,20.8185,20.856,20.8185,20.8485,332600.0
2012-06-14 12:40:00,27.74,27.74,27.71,27.71,227100.0,20.8485,20.8485,20.826,20.826,227100.0
2012-06-14 12:45:00,27.72,27.72,27.7,27.7,281700.0,20.8335,20.8335,20.8185,20.8185,281700.0
2012-06-14 12:50:00,27.71,27.71,27.66,27.68,972300.0,20.826,20.826,20.7884,20.8034,972300.0
2012-06-14 12:55:00,27.67,27.72,27.67,27.71,216700.0,20.7959,20.8335,20.7959,20.826,216700.0
2012-06-14 13:00:00,27.71,27.74,27.7,27.74,432800.0,20.826,20.8485,20.8185,20.8485,432800.0
2012-06-14 13:05:00,27.73,27.76,27.72,27.72,421500.0,20.841,20.8636,20.8335,20.8335,421500.0
2012-06-14 13:10:00,27.73,27.76,27.72,27.75,461200.0,20.841,20.8636,20.8335,20.856,461200.0
2012-06-14 13:15:00,27.75,27.78,27.75,27.77,353200.0,20.856,20.8786,20.856,20.8711,353200.0
2012-06-14 13:20:00,27.77,27.77,27.7,27.7,618100.0,20.8711,20.8711,20.8185,20.8185,618100.0
2012-06-14 13:25:00,27.71,27.75,27.7,27.74,259100.0,20.826,20.856,20.8185,20.8485,259100.0
2012-06-14 13:30:00,27.74,27.76,27.71,27.75,255600.0,20.8485,20.8636,20.826,20.856,255600.0
2012-06-14 13:35:00,27.75,27.79,27.74,27.76,274500.0,20.856,20.8861,20.8485,20.8636,274500.0
2012-06-14 13:40:00,27.77,27.78,27.72,27.75,204600.0,20.8711,20.8786,20.8335,20.856,204600.0
2012-06-14 13:45:00,27.75,27.78,27.72,27.76,207200.0,20.856,20.8786,20.8335,20.8636,207200.0
2012-06-14 13:50:00,27.76,27.77,27.73,27.75,213200.0,20.8636,20.8711,20.841,20.856,213200.0
2012-06-14 13:55:00,27.76,27.8,27.75,27.79,221200.0,20.8636,20.8936,20.856,20.8861,221200.0
2012-06-14 14:00:00,27.79,27.82,27.78,27.78,351100.0,20.8861,20.9086,20.8786,20.8786,351100.0
2012-06-14 14:05:00,27.79,27.85,27.78,27.84,313900.0,20.8861,20.9312,20.8786,20.9237,313900.0
2012-06-14 14:10:00,27.85,27.86,27.82,27.83,353100.0,20.9312,20.9387,20.9086,20.9162,353100.0
2012-06-14 14:15:00,27.83,27.84,27.79,27.8,270100.0,20.9162,20.9237,20.8861,20.8936,270100.0
2012-06-14 14:20:00,27.8,27.82,27.78,27.8,326800.0,20.8936,20.9086,20.8786,20.8936,326800.0
2012-06-14 14:25:00,27.8,27.8,27.74,27.75,301800.0,20.8936,20.8936,20.8485,20.856,301800.0
2012-06-14 14:30:00,27.75,27.76,27.63,27.63,548400.0,20.856,20.8636,20.7659,20.7659,548400.0
2012-06-14 14:35:00,27.64,27.68,27.61,27.68,486900.0,20.7734,20.8034,20.7508,20.8034,486900.0
2012-06-14 14:40:00,27.68,27.73,27.67,27.71,488800.0,20.8034,20.841,20.7959,20.826,488800.0
2012-06-14 14:45:00,27.71,27.73,27.69,27.72,382100.0,20.826,20.841,20.8109,20.8335,382100.0
2012-06-14 14:50:00,27.73,27.75,27.69,27.7,259500.0,20.841,20.856,20.8109,20.8185,259500.0
2012-06-14 14:55:00,27.7,27.73,27.69,27.7,287300.0,20.8185,20.841,20.8109,20.8185,287300.0
2012-06-14 15:00:00,27.69,27.74,27.69,27.73,391700.0,20.8109,20.8485,20.8109,20.841,391700.0
2012-06-14 15:05:00,27.74,28.16,27.73,27.92,2402200.0,20.8485,21.1642,20.841,20.9838,2402200.0
2012-06-14 15:10:00,27.93,28.13,27.9,28.06,1518900.0,20.9913,21.1416,20.9688,21.089,1518900.0
2012-06-14 15:15:00,28.06,28.08,27.85,27.86,1118200.0,21.089,21.1041,20.9312,20.9387,1118200.0
2012-06-14 15:20:00,27.85,27.96,27.76,27.77,732000.0,20.9312,21.0139,20.8636,20.8711,732000.0
2012-06-14 15:25:00,27.77,27.86,27.74,27.81,518800.0,20.8711,20.9387,20.8485,20.9011,518800.0
2012-06-14 15:30:00,27.81,27.95,27.78,27.91,664200.0,20.9011,21.0064,20.8786,20.9763,664200.0
2012-06-14 15:35:00,27.91,27.99,27.91,27.93,689100.0,20.9763,21.0364,20.9763,20.9913,689100.0
2012-06-14 15:40:00,27.92,27.98,27.82,27.82,735000.0,20.9838,21.0289,20.9086,20.9086,735000.0
2012-06-14 15:45:00,27.83,27.98,27.82,27.96,1638000.0,20.9162,21.0289,20.9086,21.0139,1638000.0
2012-06-14 15:50:00,27.95,27.99,27.87,27.88,1128500.0,21.0064,21.0364,20.9462,20.9537,1128500.0
2012-06-14 15:55:00,27.88,27.92,27.85,27.87,1650000.0,20.9537,20.9838,20.9312,20.9462,1650000.0
2012-06-15 09:30:00,28.1,28.15,27.96,28.03,3835100.0,21.1191,21.1567,21.0139,21.0665,3835100.0
2012-06-15 09:35:00,28.02,28.07,27.74,27.77,772100.0,21.059,21.0965,20.8485,20.8711,772100.0
2012-06-15 09:40:00,27.77,27.83,27.7,27.74,765100.0,20.8711,20.9162,20.8185,20.8485,765100.0
2012-06-15 09:45:00,27.75,27.92,27.72,27.92,701900.0,20.856,20.9838,20.8335,20.9838,701900.0
2012-06-15 09:50:00,27.92,27.96,27.85,27.89,499500.0,20.9838,21.0139,20.9312,20.9613,499500.0
2012-06-15 09:55:00,27.89,27.89,27.76,27.79,1094800.0,20.9613,20.9613,20.8636,20.8861,1094800.0
2012-06-15 10:00:00,27.79,27.8,27.7,27.75,1052200.0,20.8861,20.8936,20.8185,20.856,1052200.0
2012-06-15 10:05:00,27.75,27.79,27.52,27.59,1461800.0,20.856,20.8861,20.6832,20.7358,1461800.0
2012-06-15 10:10:00,27.59,27.59,27.38,27.44,1007900.0,20.7358,20.7358,20.578,20.6231,1007900.0
2012-06-15 10:15:00,27.44,27.54,27.36,27.38,997100.0,20.6231,20.6982,20.5629,20.578,997100.0
2012-06-15 10:20:00,27.39,27.39,27.17,27.24,1625900.0,20.5855,20.5855,20.4201,20.4727,1625900.0
2012-06-15 10:25:00,27.25,27.33,27.18,27.27,796800.0,20.4803,20.5404,20.4276,20.4953,796800.0
2012-06-15 10:30:00,27.27,27.29,27.15,27.15,997900.0,20.4953,20.5103,20.4051,20.4051,997900.0
2012-06-15 10:35:00,27.15,27.21,27.1,27.14,946400.0,20.4051,20.4502,20.3675,20.3976,946400.0
2012-06-15 10:40:00,27.15,27.21,27.12,27.19,740300.0,20.4051,20.4502,20.3826,20.4352,740300.0
2012-06-15 10:45:00,27.19,27.34,27.18,27.31,1123400.0,20.4352,20.5479,20.4276,20.5253,1123400.0
2012-06-15 10:50:00,27.31,27.42,27.3,27.4,907900.0,20.5253,20.608,20.5178,20.593,907900.0
2012-06-15 10:55:00,27.4,27.4,27.3,27.33,624700.0,20.593,20.593,20.5178,20.5404,624700.0
2012-06-15 11:00:00,27.33,27.35,27.26,27.28,760000.0,20.5404,20.5554,20.4878,20.5028,760000.0
2012-06-15 11:05:00,27.29,27.42,27.28,27.4,421100.0,20.5103,20.608,20.5028,20.593,421100.0
2012-06-15 11:10:00,27.4,27.46,27.4,27.46,378500.0,20.593,20.6381,20.593,20.6381,378500.0
2012-06-15 11:15:00,27.45,27.46,27.38,27.45,558000.0,20.6306,20.6381,20.578,20.6306,558000.0
2012-06-15 11:20:00,27.45,27.46,27.42,27.42,338900.0,20.6306,20.6381,20.608,20.608,338900.0
2012-06-15 11:25:00,27.43,27.5,27.41,27.49,853500.0,20.6155,20.6681,20.6005,20.6606,853500.0
2012-06-15 11:30:00,27.49,27.53,27.4,27.41,719200.0,20.6606,20.6907,20.593,20.6005,719200.0
2012-06-15 11:35:00,27.41,27.46,27.36,27.44,350400.0,20.6005,20.6381,20.5629,20.6231,350400.0
2012-06-15 11:40:00,27.44,27.47,27.42,27.44,365600.0,20.6231,20.6456,20.608,20.6231,365600.0
2012-06-15 11:45:00,27.44,27.5,27.44,27.46,293300.0,20.6231,20.6681,20.6231,20.6381,293300.0
2012-06-15 11:50:00,27.46,27.5,27.45,27.49,223600.0,20.6381,20.6681,20.6306,20.6606,223600.0
2012-06-15 11:55:00,27.49,27.51,27.47,27.5,538000.0,20.6606,20.6757,20.6456,20.6681,538000.0
2012-06-15 12:00:00,27.5,27.51,27.48,27.49,401300.0,20.6681,20.6757,20.6531,20.6606,401300.0
2012-06-15 12:05:00,27.5,27.51,27.46,27.46,691400.0,20.6681,20.6757,20.6381,20.6381,691400.0
2012-06-15 12:10:00,27.46,27.51,27.45,27.5,308700.0,20.6381,20.6757,20.6306,20.6681,308700.0
2012-06-15 12:15:00,27.5,27.5,27.48,27.49,217800.0,20.6681,20.6681,20.6531,20.6606,217800.0
2012-06-15 12:20:00,27.5,27.5,27.47,27.48,401000.0,20.6681,20.6681,20.6456,20.6531,401000.0
2012-06-15 12:25:00,27.48,27.5,27.48,27.5,141800.0,20.6531,20.6681,20.6531,20.6681,141800.0
2012-06-15 12:30:00,27.5,27.5,27.45,27.46,535500.0,20.6681,20.6681,20.6306,20.6381,535500.0
2012-06-15 12:35:00,27.46,27.48,27.42,27.43,331200.0,20.6381,20.6531,20.608,20.6155,331200.0
2012-06-15 12:40:00,27.43,27.48,27.43,27.46,123200.0,20.6155,20.6531,20.6155,20.6381,123200.0
2012-06-15 12:45:00,27.47,27.47,27.44,27.45,96600.0,20.6456,20.6456,20.6231,20.6306,96600.0
2012-06-15 12:50:00,27.44,27.46,27.41,27.43,186400.0,20.6231,20.6381,20.6005,20.6155,186400.0
2012-06-15 12:55:00,27.43,27.44,27.38,27.43,200600.0,20.6155,20.6231,20.578,20.6155,200600.0
2012-06-15 13:00:00,27.43,27.5,27.42,27.49,368000.0,20.6155,20.6681,20.608,20.6606,368000.0
2012-06-15 13:05:00,27.49,27.51,27.47,27.5,795400.0,20.6606,20.6757,20.6456,20.6681,795400.0
2012-06-15 13:10:00,27.5,27.57,27.49,27.55,712700.0,20.6681,20.7208,20.6606,20.7057,712700.0
2012-06-15 13:15:00,27.55,27.74,27.54,27.66,879500.0,20.7057,20.8485,20.6982,20.7884,879500.0
2012-06-15 13:20:00,27.66,27.67,27.58,27.59,449700.0,20.7884,20.7959,20.7283,20.7358,449700.0
2012-06-15 13:25:00,27.6,27.6,27.55,27.59,251500.0,20.7433,20.7433,20.7057,20.7358,251500.0
2012-06-15 13:30:00,27.58,27.6,27.55,27.6,224100.0,20.7283,20.7433,20.7057,20.7433,224100.0
2012-06-15 13:35:00,27.59,27.7,27.59,27.63,308000.0,20.7358,20.8185,20.7358,20.7659,308000.0
2012-06-15 13:40:00,27.63,27.75,27.63,27.75,388900.0,20.7659,20.856,20.7659,20.856,388900.0
2012-06-15 13:45:00,27.75,27.78,27.71,27.78,347300.0,20.856,20.8786,20.826,20.8786,347300.0
2012-06-15 13:50:00,27.78,27.85,27.76,27.85,638300.0,20.8786,20.9312,20.8636,20.9312,638300.0
2012-06-15 13:55:00,27.85,27.95,27.84,27.89,709100.0,20.9312,21.0064,20.9237,20.9613,709100.0
2012-06-15 14:00:00,27.88,27.9,27.84,27.87,572700.0,20.9537,20.9688,20.9237,20.9462,572700.0
2012-06-15 14:05:00,27.87,27.91,27.84,27.89,343800.0,20.9462,20.9763,20.9237,20.9613,343800.0
2012-06-15 14:10:00,27.9,27.91,27.84,27.84,210000.0,20.9688,20.9763,20.9237,20.9237,210000.0
2012-06-15 14:15:00,27.85,27.88,27.84,27.85,151600.0,20.9312,20.9537,20.9237,20.9312,151600.0
2012-06-15 14:20:00,27.85,27.91,27.84,27.9,192600.0,20.9312,20.9763,20.9237,20.9688,192600.0
2012-06-15 14:25:00,27.91,28.0,27.9,27.96,664900.0,20.9763,21.0439,20.9688,21.0139,664900.0
2012-06-15 14:30:00,27.96,28.05,27.96,28.0,576600.0,21.0139,21.0815,21.0139,21.0439,576600.0
2012-06-15 14:35:00,28.01,28.04,27.97,28.0,386200.0,21.0514,21.074,21.0214,21.0439,386200.0
2012-06-15 14:40:00,28.0,28.01,27.95,28.0,383800.0,21.0439,21.0514,21.0064,21.0439,383800.0
2012-06-15 14:45:00,28.01,28.02,27.93,27.97,366400.0,21.0514,21.059,20.9913,21.0214,366400.0
2012-06-15 14:50:00,27.96,27.97,27.89,27.92,363400.0,21.0139,21.0214,20.9613,20.9838,363400.0
2012-06-15 14:55:00,27.92,28.05,27.92,28.03,538900.0,20.9838,21.0815,20.9838,21.0665,538900.0
2012-06-15 15:00:00,28.02,28.11,28.01,28.11,666500.0,21.059,21.1266,21.0514,21.1266,666500.0
2012-06-15 15:05:00,28.1,28.11,28.05,28.05,428100.0,21.1191,21.1266,21.0815,21.0815,428100.0
2012-06-15 15:10:00,28.06,28.08,28.0,28.01,586400.0,21.089,21.1041,21.0439,21.0514,586400.0
2012-06-15 15:15:00,28.01,28.05,28.0,28.01,348500.0,21.0514,21.0815,21.0439,21.0514,348500.0
2012-06-15 15:20:00,28.01,28.14,28.01,28.14,812900.0,21.0514,21.1492,21.0514,21.1492,812900.0
2012-06-15 15:25:00,28.13,28.21,28.13,28.2,1040700.0,21.1416,21.2018,21.1416,21.1942,1040700.0
2012-06-15 15:30:00,28.19,28.22,28.15,28.15,757100.0,21.1867,21.2093,21.1567,21.1567,757100.0
2012-06-15 15:35:00,28.15,28.19,28.14,28.18,610500.0,21.1567,21.1867,21.1492,21.1792,610500.0
2012-06-15 15:40:00,28.19,28.2,28.17,28.2,1017800.0,21.1867,21.1942,21.1717,21.1942,1017800.0
2012-06-15 15:45:00,28.2,28.21,28.15,28.18,1201200.0,21.1942,21.2018,21.1567,21.1792,1201200.0
2012-06-15 15:50:00,28.18,28.21,28.17,28.2,1445800.0,21.1792,21.2018,21.1717,21.1942,1445800.0
2012-06-15 15:55:00,28.2,28.3,28.19,28.28,3410400.0,21.1942,21.2694,21.1867,21.2544,3410400.0
2012-06-18 09:30:00,27.98,28.03,27.67,27.78,1355100.0,21.0289,21.0665,20.7959,20.8786,1355100.0
2012-06-18 09:35:00,27.78,27.83,27.68,27.73,1254000.0,20.8786,20.9162,20.8034,20.841,1254000.0
2012-06-18 09:40:00,27.73,27.75,27.55,27.69,1523700.0,20.841,20.856,20.7057,20.8109,1523700.0
2012-06-18 09:45:00,27.69,27.81,27.66,27.72,963000.0,20.8109,20.9011,20.7884,20.8335,963000.0
2012-06-18 09:50:00,27.72,27.79,27.7,27.79,580500.0,20.8335,20.8861,20.8185,20.8861,580500.0
2012-06-18 09:55:00,27.79,27.8,27.71,27.78,736800.0,20.8861,20.8936,20.826,20.8786,736800.0
2012-06-18 10:00:00,27.78,27.89,27.75,27.89,635800.0,20.8786,20.9613,20.856,20.9613,635800.0
2012-06-18 10:05:00,27.89,27.91,27.8,27.86,651300.0,20.9613,20.9763,20.8936,20.9387,651300.0
2012-06-18 10:10:00,27.88,27.91,27.82,27.85,451900.0,20.9537,20.9763,20.9086,20.9312,451900.0
2012-06-18 10:15:00,27.85,27.95,27.8,27.94,571500.0,20.9312,21.0064,20.8936,20.9988,571500.0
2012-06-18 10:20:00,27.94,27.96,27.87,27.93,589400.0,20.9988,21.0139,20.9462,20.9913,589400.0
2012-06-18 10:25:00,27.93,28.01,27.92,27.98,592800.0,20.9913,21.0514,20.9838,21.0289,592800.0
2012-06-18 10:30:00,27.98,28.02,27.86,27.86,722900.0,21.0289,21.059,20.9387,20.9387,722900.0
2012-06-18 10:35:00,27.86,27.9,27.8,27.83,647600.0,20.9387,20.9688,20.8936,20.9162,647600.0
2012-06-18 10:40:00,27.83,27.89,27.81,27.85,312200.0,20.9162,20.9613,20.9011,20.9312,312200.0
2012-06-18 10:45:00,27.85,28.0,27.82,28.0,641800.0,20.9312,21.0439,20.9086,21.0439,641800.0
2012-06-18 10:50:00,28.0,28.12,27.99,28.01,657700.0,21.0439,21.1341,21.0364,21.0514,657700.0
2012-06-18 10:55:00,28.02,28.03,27.85,27.91,434800.0,21.059,21.0665,20.9312,20.9763,434800.0
2012-06-18 11:00:00,27.91,27.93,27.84,27.9,423500.0,20.9763,20.9913,20.9237,20.9688,423500.0
2012-06-18 11:05:00,27.91,27.92,27.85,27.85,347400.0,20.9763,20.9838,20.9312,20.9312,347400.0
2012-06-18 11:10:00,27.86,27.91,27.83,27.9,306800.0,20.9387,20.9763,20.9162,20.9688,306800.0
2012-06-18 11:15:00,27.9,27.91,27.83,27.86,289700.0,20.9688,20.9763,20.9162,20.9387,289700.0
2012-06-18 11:20:00,27.86,27.9,27.82,27.9,304100.0,20.9387,20.9688,20.9086,20.9688,304100.0
2012-06-18 11:25:00,27.9,27.95,27.89,27.95,176200.0,20.9688,21.0064,20.9613,21.0064,176200.0
2012-06-18 11:30:00,27.95,27.98,27.91,27.93,249700.0,21.0064,21.0289,20.9763,20.9913,249700.0
2012-06-18 11:35:00,27.93,27.94,27.82,27.83,531700.0,20.9913,20.9988,20.9086,20.9162,531700.0
2012-06-18 11:40:00,27.84,27.87,27.81,27.85,341500.0,20.9237,20.9462,20.9011,20.9312,341500.0
2012-06-18 11:45:00,27.84,27.9,27.81,27.83,357700.0,20.9237,20.9688,20.9011,20.9162,357700.0
2012-06-18 11:50:00,27.83,27.85,27.75,27.79,561800.0,20.9162,20.9312,20.856,20.8861,561800.0
2012-06-18 11:55:00,27.8,27.84,27.75,27.83,304000.0,20.8936,20.9237,20.856,20.9162,304000.0
2012-06-18 12:00:00,27.84,27.85,27.8,27.83,213100.0,20.9237,20.9312,20.8936,20.9162,213100.0
2012-06-18 12:05:00,27.83,27.84,27.77,27.79,151600.0,20.9162,20.9237,20.8711,20.8861,151600.0
2012-06-18 12:10:00,27.78,27.85,27.77,27.84,423400.0,20.8786,20.9312,20.8711,20.9237,423400.0
2012-06-18 12:15:00,27.84,27.87,27.82,27.84,182800.0,20.9237,20.9462,20.9086,20.9237,182800.0
2012-06-18 12:20:00,27.84,27.84,27.79,27.8,119900.0,20.9237,20.9237,20.8861,20.8936,119900.0
2012-06-18 12:25:00,27.79,27.83,27.78,27.79,165000.0,20.8861,20.9162,20.8786,20.8861,165000.0
2012-06-18 12:30:00,27.79,27.81,27.78,27.79,148600.0,20.8861,20.9011,20.8786,20.8861,148600.0
2012-06-18 12:35:00,27.8,27.8,27.72,27.75,259800.0,20.8936,20.8936,20.8335,20.856,259800.0
2012-06-18 12:40:00,27.75,27.82,27.75,27.8,165900.0,20.856,20.9086,20.856,20.8936,165900.0
2012-06-18 12:45:00,27.8,27.83,27.76,27.82,143000.0,20.8936,20.9162,20.8636,20.9086,143000.0
2012-06-18 12:50:00,27.81,27.87,27.81,27.81,145800.0,20.9011,20.9462,20.9011,20.9011,145800.0
2012-06-18 12:55:00,27.82,27.84,27.76,27.76,171900.0,20.9086,20.9237,20.8636,20.8636,171900.0
2012-06-18 13:00:00,27.76,27.79,27.72,27.73,223900.0,20.8636,20.8861,20.8335,20.841,223900.0
2012-06-18 13:05:00,27.72,27.76,27.72,27.74,142100.0,20.8335,20.8636,20.8335,20.8485,142100.0
2012-06-18 13:10:00,27.74,27.8,27.73,27.8,172100.0,20.8485,20.8936,20.841,20.8936,172100.0
2012-06-18 13:15:00,27.8,27.85,27.79,27.83,211000.0,20.8936,20.9312,20.8861,20.9162,211000.0
2012-06-18 13:20:00,27.83,27.89,27.81,27.86,279600.0,20.9162,20.9613,20.9011,20.9387,279600.0
2012-06-18 13:25:00,27.86,27.9,27.84,27.87,225200.0,20.9387,20.9688,20.9237,20.9462,225200.0
2012-06-18 13:30:00,27.86,27.88,27.83,27.85,136900.0,20.9387,20.9537,20.9162,20.9312,136900.0
2012-06-18 13:35:00,27.85,27.89,27.84,27.86,178000.0,20.9312,20.9613,20.9237,20.9387,178000.0
2012-06-18 13:40:00,27.87,27.88,27.83,27.85,153200.0,20.9462,20.9537,20.9162,20.9312,153200.0
2012-06-18 13:45:00,27.85,27.87,27.83,27.84,114000.0,20.9312,20.9462,20.9162,20.9237,114000.0
2012-06-18 13:50:00,27.83,27.85,27.83,27.85,64400.0,20.9162,20.9312,20.9162,20.9312,64400.0
2012-06-18 13:55:00,27.84,27.87,27.83,27.84,195400.0,20.9237,20.9462,20.9162,20.9237,195400.0
2012-06-18 14:00:00,27.84,27.86,27.76,27.79,337300.0,20.9237,20.9387,20.8636,20.8861,337300.0
2012-06-18 14:05:00,27.78,27.8,27.75,27.79,177200.0,20.8786,20.8936,20.856,20.8861,177200.0
2012-06-18 14:10:00,27.79,27.83,27.78,27.82,160800.0,20.8861,20.9162,20.8786,20.9086,160800.0
2012-06-18 14:15:00,27.82,27.9,27.81,27.86,321200.0,20.9086,20.9688,20.9011,20.9387,321200.0
2012-06-18 14:20:00,27.86,27.9,27.85,27.86,290700.0,20.9387,20.9688,20.9312,20.9387,290700.0
2012-06-18 14:25:00,27.86,27.87,27.8,27.81,273100.0,20.9387,20.9462,20.8936,20.9011,273100.0
2012-06-18 14:30:00,27.82,27.84,27.8,27.83,128100.0,20.9086,20.9237,20.8936,20.9162,128100.0
2012-06-18 14:35:00,27.82,27.85,27.81,27.84,143900.0,20.9086,20.9312,20.9011,20.9237,143900.0
2012-06-18 14:40:00,27.85,27.86,27.8,27.81,183600.0,20.9312,20.9387,20.8936,20.9011,183600.0
2012-06-18 14:45:00,27.82,27.82,27.74,27.77,349500.0,20.9086,20.9086,20.8485,20.8711,349500.0
2012-06-18 14:50:00,27.77,27.78,27.73,27.74,159100.0,20.8711,20.8786,20.841,20.8485,159100.0
2012-06-18 14:55:00,27.74,27.77,27.7,27.72,270300.0,20.8485,20.8711,20.8185,20.8335,270300.0
2012-06-18 15:00:00,27.71,27.78,27.7,27.76,314700.0,20.826,20.8786,20.8185,20.8636,314700.0
2012-06-18 15:05:00,27.77,27.79,27.74,27.76,247100.0,20.8711,20.8861,20.8485,20.8636,247100.0
2012-06-18 15:10:00,27.77,27.78,27.65,27.65,385000.0,20.8711,20.8786,20.7809,20.7809,385000.0
2012-06-18 15:15:00,27.65,27.67,27.6,27.66,324600.0,20.7809,20.7959,20.7433,20.7884,324600.0
2012-06-18 15:20:00,27.67,27.7,27.62,27.62,333500.0,20.7959,20.8185,20.7583,20.7583,333500.0
2012-06-18 15:25:00,27.63,27.71,27.62,27.67,217000.0,20.7659,20.826,20.7583,20.7959,217000.0
2012-06-18 15:30:00,27.67,27.69,27.6,27.61,409900.0,20.7959,20.8109,20.7433,20.7508,409900.0
2012-06-18 15:35:00,27.6,27.62,27.53,27.59,575600.0,20.7433,20.7583,20.6907,20.7358,575600.0
2012-06-18 15:40:00,27.59,27.64,27.57,27.6,441000.0,20.7358,20.7734,20.7208,20.7433,441000.0
2012-06-18 15:45:00,27.6,27.64,27.57,27.57,591300.0,20.7433,20.7734,20.7208,20.7208,591300.0
2012-06-18 15:50:00,27.57,27.58,27.5,27.5,924100.0,20.7208,20.7283,20.6681,20.6681,924100.0
2012-06-18 15:55:00,27.5,27.58,27.5,27.56,1278600.0,20.6681,20.7283,20.6681,20.7132,1278600.0
2012-06-19 09:30:00,27.86,28.4,27.86,28.16,2043300.0,20.9387,21.3446,20.9387,21.1642,2043300.0
2012-06-19 09:35:00,28.16,28.2,28.06,28.11,678800.0,21.1642,21.1942,21.089,21.1266,678800.0
2012-06-19 09:40:00,28.11,28.16,27.97,28.16,606300.0,21.1266,21.1642,21.0214,21.1642,606300.0
2012-06-19 09:45:00,28.16,28.32,28.15,28.32,967800.0,21.1642,21.2844,21.1567,21.2844,967800.0
2012-06-19 09:50:00,28.31,28.4,28.3,28.36,880600.0,21.2769,21.3446,21.2694,21.3145,880600.0
2012-06-19 09:55:00,28.37,28.41,28.31,28.36,775600.0,21.322,21.3521,21.2769,21.3145,775600.0
2012-06-19 10:00:00,28.37,28.4,28.33,28.38,714300.0,21.322,21.3446,21.2919,21.3295,714300.0
2012-06-19 10:05:00,28.39,28.4,28.28,28.29,644000.0,21.337,21.3446,21.2544,21.2619,644000.0
2012-06-19 10:10:00,28.29,28.38,28.29,28.34,523000.0,21.2619,21.3295,21.2619,21.2995,523000.0
2012-06-19 10:15:00,28.34,28.39,28.31,28.35,648900.0,21.2995,21.337,21.2769,21.307,648900.0
2012-06-19 10:20:00,28.35,28.4,28.31,28.32,457500.0,21.307,21.3446,21.2769,21.2844,457500.0
2012-06-19 10:25:00,28.31,28.37,28.31,28.33,266900.0,21.2769,21.322,21.2769,21.2919,266900.0
2012-06-19 10:30:00,28.33,28.39,28.27,28.35,541900.0,21.2919,21.337,21.2469,21.307,541900.0
2012-06-19 10:35:00,28.35,28.36,28.24,28.24,387100.0,21.307,21.3145,21.2243,21.2243,387100.0
2012-06-19 10:40:00,28.24,28.32,28.23,28.27,375200.0,21.2243,21.2844,21.2168,21.2469,375200.0
2012-06-19 10:45:00,28.27,28.34,28.23,28.32,349900.0,21.2469,21.2995,21.2168,21.2844,349900.0
2012-06-19 10:50:00,28.33,28.38,28.31,28.37,313900.0,21.2919,21.3295,21.2769,21.322,313900.0
2012-06-19 10:55:00,28.37,28.37,28.27,28.33,303300.0,21.322,21.322,21.2469,21.2919,303300.0
2012-06-19 11:00:00,28.33,28.38,28.23,28.27,611300.0,21.2919,21.3295,21.2168,21.2469,611300.0
2012-06-19 11:05:00,28.28,28.38,28.28,28.37,523800.0,21.2544,21.3295,21.2544,21.322,523800.0
2012-06-19 11:10:00,28.37,28.42,28.32,28.33,566400.0,21.322,21.3596,21.2844,21.2919,566400.0
2012-06-19 11:15:00,28.33,28.38,28.3,28.35,388300.0,21.2919,21.3295,21.2694,21.307,388300.0
2012-06-19 11:20:00,28.36,28.4,28.35,28.4,287500.0,21.3145,21.3446,21.307,21.3446,287500.0
2012-06-19 11:25:00,28.4,28.45,28.37,28.44,571400.0,21.3446,21.3821,21.322,21.3746,571400.0
2012-06-19 11:30:00,28.45,28.5,28.44,28.5,682900.0,21.3821,21.4197,21.3746,21.4197,682900.0
2012-06-19 11:35:00,28.49,28.5,28.45,28.47,486600.0,21.4122,21.4197,21.3821,21.3972,486600.0
2012-06-19 11:40:00,28.47,28.5,28.45,28.5,451900.0,21.3972,21.4197,21.3821,21.4197,451900.0
2012-06-19 11:45:00,28.5,28.5,28.45,28.45,391000.0,21.4197,21.4197,21.3821,21.3821,391000.0
2012-06-19 11:50:00,28.45,28.49,28.43,28.48,334500.0,21.3821,21.4122,21.3671,21.4047,334500.0
2012-06-19 11:55:00,28.49,28.57,28.48,28.54,773600.0,21.4122,21.4723,21.4047,21.4498,773600.0
2012-06-19 12:00:00,28.54,28.58,28.52,28.53,609800.0,21.4498,21.4798,21.4347,21.4423,609800.0
2012-06-19 12:05:00,28.52,28.55,28.52,28.55,314100.0,21.4347,21.4573,21.4347,21.4573,314100.0
2012-06-19 12:10:00,28.54,28.6,28.52,28.59,359400.0,21.4498,21.4949,21.4347,21.4874,359400.0
2012-06-19 12:15:00,28.59,28.68,28.59,28.67,856600.0,21.4874,21.555,21.4874,21.5475,856600.0
2012-06-19 12:20:00,28.67,28.69,28.62,28.63,327400.0,21.5475,21.5625,21.5099,21.5174,327400.0
2012-06-19 12:25:00,28.63,28.68,28.63,28.66,237100.0,21.5174,21.555,21.5174,21.54,237100.0
2012-06-19 12:30:00,28.65,28.66,28.62,28.65,348000.0,21.5325,21.54,21.5099,21.5325,348000.0
2012-06-19 12:35:00,28.65,28.66,28.58,28.61,519000.0,21.5325,21.54,21.4798,21.5024,519000.0
2012-06-19 12:40:00,28.6,28.61,28.53,28.55,485100.0,21.4949,21.5024,21.4423,21.4573,485100.0
2012-06-19 12:45:00,28.55,28.6,28.55,28.57,306100.0,21.4573,21.4949,21.4573,21.4723,306100.0
2012-06-19 12:50:00,28.57,28.6,28.56,28.59,124400.0,21.4723,21.4949,21.4648,21.4874,124400.0
2012-06-19 12:55:00,28.6,28.62,28.57,28.59,170600.0,21.4949,21.5099,21.4723,21.4874,170600.0
2012-06-19 13:00:00,28.59,28.6,28.57,28.59,750400.0,21.4874,21.4949,21.4723,21.4874,750400.0
2012-06-19 13:05:00,28.58,28.59,28.48,28.48,515600.0,21.4798,21.4874,21.4047,21.4047,515600.0
2012-06-19 13:10:00,28.48,28.54,28.45,28.5,474400.0,21.4047,21.4498,21.3821,21.4197,474400.0
2012-06-19 13:15:00,28.5,28.57,28.49,28.5,321800.0,21.4197,21.4723,21.4122,21.4197,321800.0
2012-06-19 13:20:00,28.5,28.54,28.5,28.51,253400.0,21.4197,21.4498,21.4197,21.4272,253400.0
2012-06-19 13:25:00,28.5,28.57,28.5,28.57,352800.0,21.4197,21.4723,21.4197,21.4723,352800.0
2012-06-19 13:30:00,28.57,28.62,28.55,28.6,347700.0,21.4723,21.5099,21.4573,21.4949,347700.0
2012-06-19 13:35:00,28.6,28.67,28.6,28.64,260700.0,21.4949,21.5475,21.4949,21.5249,260700.0
2012-06-19 13:40:00,28.64,28.64,28.58,28.62,215500.0,21.5249,21.5249,21.4798,21.5099,215500.0
2012-06-19 13:45:00,28.61,28.64,28.57,28.59,159300.0,21.5024,21.5249,21.4723,21.4874,159300.0
2012-06-19 13:50:00,28.59,28.6,28.54,28.56,233000.0,21.4874,21.4949,21.4498,21.4648,233000.0
2012-06-19 13:55:00,28.57,28.59,28.55,28.59,135000.0,21.4723,21.4874,21.4573,21.4874,135000.0
2012-06-19 14:00:00,28.59,28.59,28.55,28.55,128100.0,21.4874,21.4874,21.4573,21.4573,128100.0
2012-06-19 14:05:00,28.56,28.58,28.55,28.55,179300.0,21.4648,21.4798,21.4573,21.4573,179300.0
2012-06-19 14:10:00,28.55,28.57,28.53,28.56,181400.0,21.4573,21.4723,21.4423,21.4648,181400.0
2012-06-19 14:15:00,28.56,28.57,28.51,28.52,280500.0,21.4648,21.4723,21.4272,21.4347,280500.0
2012-06-19 14:20:00,28.53,28.54,28.49,28.49,315200.0,21.4423,21.4498,21.4122,21.4122,315200.0
2012-06-19 14:25:00,28.5,28.5,28.44,28.46,423500.0,21.4197,21.4197,21.3746,21.3897,423500.0
2012-06-19 14:30:00,28.47,28.47,28.36,28.39,612600.0,21.3972,21.3972,21.3145,21.337,612600.0
2012-06-19 14:35:00,28.39,28.43,28.38,28.43,352000.0,21.337,21.3671,21.3295,21.3671,352000.0
2012-06-19 14:40:00,28.43,28.45,28.41,28.42,226800.0,21.3671,21.3821,21.3521,21.3596,226800.0
2012-06-19 14:45:00,28.42,28.43,28.37,28.39,366300.0,21.3596,21.3671,21.322,21.337,366300.0
2012-06-19 14:50:00,28.39,28.44,28.37,28.43,391900.0,21.337,21.3746,21.322,21.3671,391900.0
2012-06-19 14:55:00,28.43,28.54,28.41,28.53,290900.0,21.3671,21.4498,21.3521,21.4423,290900.0
2012-06-19 15:00:00,28.54,28.55,28.49,28.49,284700.0,21.4498,21.4573,21.4122,21.4122,284700.0
2012-06-19 15:05:00,28.49,28.58,28.49,28.58,243000.0,21.4122,21.4798,21.4122,21.4798,243000.0
2012-06-19 15:10:00,28.58,28.6,28.54,28.59,271400.0,21.4798,21.4949,21.4498,21.4874,271400.0
2012-06-19 15:15:00,28.58,28.6,28.56,28.59,482400.0,21.4798,21.4949,21.4648,21.4874,482400.0
2012-06-19 15:20:00,28.59,28.62,28.56,28.58,382900.0,21.4874,21.5099,21.4648,21.4798,382900.0
2012-06-19 15:25:00,28.58,28.61,28.53,28.55,353800.0,21.4798,21.5024,21.4423,21.4573,353800.0
2012-06-19 15:30:00,28.55,28.6,28.52,28.55,581000.0,21.4573,21.4949,21.4347,21.4573,581000.0
2012-06-19 15:35:00,28.55,28.57,28.49,28.54,717000.0,21.4573,21.4723,21.4122,21.4498,717000.0
2012-06-19 15:40:00,28.54,28.55,28.5,28.51,669500.0,21.4498,21.4573,21.4197,21.4272,669500.0
2012-06-19 15:45:00,28.51,28.51,28.45,28.48,884700.0,21.4272,21.4272,21.3821,21.4047,884700.0
2012-06-19 15:50:00,28.47,28.52,28.47,28.51,788400.0,21.3972,21.4347,21.3972,21.4272,788400.0
2012-06-19 15:55:00,28.51,28.54,28.49,28.5,1654300.0,21.4272,21.4498,21.4122,21.4197,1654300.0
2012-06-20 09:30:00,28.71,28.88,28.55,28.58,1486600.0,21.5775,21.7053,21.4573,21.4798,1486600.0
2012-06-20 09:35:00,28.57,28.65,28.51,28.63,961800.0,21.4723,21.5325,21.4272,21.5174,961800.0
2012-06-20 09:40:00,28.63,28.69,28.56,28.66,881300.0,21.5174,21.5625,21.4648,21.54,881300.0
2012-06-20 09:45:00,28.66,28.68,28.59,28.65,755600.0,21.54,21.555,21.4874,21.5325,755600.0
2012-06-20 09:50:00,28.64,28.67,28.61,28.65,489700.0,21.5249,21.5475,21.5024,21.5325,489700.0
2012-06-20 09:55:00,28.65,28.8,28.65,28.79,824200.0,21.5325,21.6452,21.5325,21.6377,824200.0
2012-06-20 10:00:00,28.8,28.86,28.71,28.79,917900.0,21.6452,21.6903,21.5775,21.6377,917900.0
2012-06-20 10:05:00,28.8,28.93,28.78,28.89,901500.0,21.6452,21.7429,21.6302,21.7128,901500.0
2012-06-20 10:10:00,28.9,28.95,28.82,28.84,685100.0,21.7203,21.7579,21.6602,21.6752,685100.0
2012-06-20 10:15:00,28.84,28.9,28.78,28.8,558300.0,21.6752,21.7203,21.6302,21.6452,558300.0
2012-06-20 10:20:00,28.8,28.84,28.75,28.79,372200.0,21.6452,21.6752,21.6076,21.6377,372200.0
2012-06-20 10:25:00,28.79,28.85,28.79,28.8,283000.0,21.6377,21.6828,21.6377,21.6452,283000.0
2012-06-20 10:30:00,28.8,28.8,28.75,28.78,384100.0,21.6452,21.6452,21.6076,21.6302,384100.0
2012-06-20 10:35:00,28.79,28.85,28.76,28.77,471200.0,21.6377,21.6828,21.6151,21.6226,471200.0
2012-06-20 10:40:00,28.76,28.79,28.66,28.71,693300.0,21.6151,21.6377,21.54,21.5775,693300.0
2012-06-20 10:45:00,28.72,28.8,28.69,28.8,638700.0,21.5851,21.6452,21.5625,21.6452,638700.0
2012-06-20 10:50:00,28.8,28.82,28.76,28.76,280800.0,21.6452,21.6602,21.6151,21.6151,280800.0
2012-06-20 10:55:00,28.76,28.8,28.66,28.67,531300.0,21.6151,21.6452,21.54,21.5475,531300.0
2012-06-20 11:00:00,28.67,28.71,28.66,28.68,547800.0,21.5475,21.5775,21.54,21.555,547800.0
2012-06-20 11:05:00,28.69,28.74,28.67,28.68,346400.0,21.5625,21.6001,21.5475,21.555,346400.0
2012-06-20 11:10:00,28.68,28.72,28.67,28.7,158100.0,21.555,21.5851,21.5475,21.57,158100.0
2012-06-20 11:15:00,28.7,28.74,28.68,28.71,283700.0,21.57,21.6001,21.555,21.5775,283700.0
2012-06-20 11:20:00,28.7,28.79,28.7,28.78,289000.0,21.57,21.6377,21.57,21.6302,289000.0
2012-06-20 11:25:00,28.79,28.82,28.74,28.77,425700.0,21.6377,21.6602,21.6001,21.6226,425700.0
2012-06-20 11:30:00,28.78,28.81,28.76,28.81,141100.0,21.6302,21.6527,21.6151,21.6527,141100.0
2012-06-20 11:35:00,28.81,28.84,28.8,28.84,183700.0,21.6527,21.6752,21.6452,21.6752,183700.0
2012-06-20 11:40:00,28.83,28.84,28.78,28.82,329700.0,21.6677,21.6752,21.6302,21.6602,329700.0
2012-06-20 11:45:00,28.82,28.83,28.79,28.83,192800.0,21.6602,21.6677,21.6377,21.6677,192800.0
2012-06-20 11:50:00,28.83,28.84,28.73,28.74,257500.0,21.6677,21.6752,21.5926,21.6001,257500.0
2012-06-20 11:55:00,28.74,28.78,28.73,28.74,192800.0,21.6001,21.6302,21.5926,21.6001,192800.0
2012-06-20 12:00:00,28.74,28.74,28.7,28.73,380500.0,21.6001,21.6001,21.57,21.5926,380500.0
2012-06-20 12:05:00,28.72,28.73,28.67,28.68,336200.0,21.5851,21.5926,21.5475,21.555,336200.0
2012-06-20 12:10:00,28.68,28.71,28.68,28.68,147900.0,21.555,21.5775,21.555,21.555,147900.0
2012-06-20 12:15:00,28.69,28.72,28.68,28.69,287400.0,21.5625,21.5851,21.555,21.5625,287400.0
2012-06-20 12:20:00,28.69,28.71,28.61,28.63,477400.0,21.5625,21.5775,21.5024,21.5174,477400.0
2012-06-20 12:25:00,28.63,28.65,28.57,28.64,395700.0,21.5174,21.5325,21.4723,21.5249,395700.0
2012-06-20 12:30:00,28.64,28.68,28.38,28.55,2507000.0,21.5249,21.555,21.3295,21.4573,2507000.0
2012-06-20 12:35:00,28.55,28.55,28.41,28.46,1345200.0,21.4573,21.4573,21.3521,21.3897,1345200.0
2012-06-20 12:40:00,28.47,28.55,28.41,28.53,888100.0,21.3972,21.4573,21.3521,21.4423,888100.0
2012-06-20 12:45:00,28.53,28.76,28.52,28.68,1114000.0,21.4423,21.6151,21.4347,21.555,1114000.0
2012-06-20 12:50:00,28.68,28.74,28.61,28.7,640000.0,21.555,21.6001,21.5024,21.57,640000.0
2012-06-20 12:55:00,28.7,28.8,28.66,28.79,418800.0,21.57,21.6452,21.54,21.6377,418800.0
2012-06-20 13:00:00,28.79,28.94,28.79,28.93,1102300.0,21.6377,21.7504,21.6377,21.7429,1102300.0
2012-06-20 13:05:00,28.93,29.1,28.91,29.06,1046000.0,21.7429,21.8707,21.7279,21.8406,1046000.0
2012-06-20 13:10:00,29.06,29.08,28.91,28.96,499800.0,21.8406,21.8556,21.7279,21.7654,499800.0
2012-06-20 13:15:00,28.96,29.07,28.92,28.94,489700.0,21.7654,21.8481,21.7354,21.7504,489700.0
2012-06-20 13:20:00,28.94,28.99,28.93,28.96,423800.0,21.7504,21.788,21.7429,21.7654,423800.0
2012-06-20 13:25:00,28.96,29.0,28.9,28.98,618800.0,21.7654,21.7955,21.7203,21.7805,618800.0
2012-06-20 13:30:00,28.98,29.06,28.98,29.01,479400.0,21.7805,21.8406,21.7805,21.803,479400.0
2012-06-20 13:35:00,29.01,29.02,28.95,28.96,527900.0,21.803,21.8105,21.7579,21.7654,527900.0
2012-06-20 13:40:00,28.97,29.0,28.93,29.0,556700.0,21.773,21.7955,21.7429,21.7955,556700.0
2012-06-20 13:45:00,29.0,29.04,28.97,29.02,340600.0,21.7955,21.8256,21.773,21.8105,340600.0
2012-06-20 13:50:00,29.03,29.05,28.98,29.0,249800.0,21.818,21.8331,21.7805,21.7955,249800.0
2012-06-20 13:55:00,28.98,29.14,28.98,29.14,598200.0,21.7805,21.9007,21.7805,21.9007,598200.0
2012-06-20 14:00:00,29.13,29.14,28.97,29.07,430200.0,21.8932,21.9007,21.773,21.8481,430200.0
2012-06-20 14:05:00,29.07,29.1,29.04,29.08,286500.0,21.8481,21.8707,21.8256,21.8556,286500.0
2012-06-20 14:10:00,29.08,29.19,29.07,29.15,562400.0,21.8556,21.9383,21.8481,21.9082,562400.0
2012-06-20 14:15:00,29.16,29.31,29.1,29.11,1105600.0,21.9158,22.0285,21.8707,21.8782,1105600.0
2012-06-20 14:20:00,29.11,29.19,28.96,29.08,676600.0,21.8782,21.9383,21.7654,21.8556,676600.0
2012-06-20 14:25:00,29.08,29.09,28.95,28.98,606300.0,21.8556,21.8631,21.7579,21.7805,606300.0
2012-06-20 14:30:00,28.98,29.07,28.97,28.97,482700.0,21.7805,21.8481,21.773,21.773,482700.0
2012-06-20 14:35:00,28.98,29.12,28.98,29.04,513600.0,21.7805,21.8857,21.7805,21.8256,513600.0
2012-06-20 14:40:00,29.04,29.05,28.91,28.92,428100.0,21.8256,21.8331,21.7279,21.7354,428100.0
2012-06-20 14:45:00,28.93,28.93,28.72,28.83,762800.0,21.7429,21.7429,21.5851,21.6677,762800.0
2012-06-20 14:50:00,28.84,28.86,28.77,28.81,511500.0,21.6752,21.6903,21.6226,21.6527,511500.0
2012-06-20 14:55:00,28.82,28.84,28.78,28.79,277000.0,21.6602,21.6752,21.6302,21.6377,277000.0
2012-06-20 15:00:00,28.8,28.81,28.7,28.7,353500.0,21.6452,21.6527,21.57,21.57,353500.0
2012-06-20 15:05:00,28.71,28.73,28.63,28.69,644100.0,21.5775,21.5926,21.5174,21.5625,644100.0
2012-06-20 15:10:00,28.69,28.75,28.61,28.71,362400.0,21.5625,21.6076,21.5024,21.5775,362400.0
2012-06-20 15:15:00,28.7,28.71,28.51,28.51,632900.0,21.57,21.5775,21.4272,21.4272,632900.0
2012-06-20 15:20:00,28.51,28.56,28.46,28.54,938600.0,21.4272,21.4648,21.3897,21.4498,938600.0
2012-06-20 15:25:00,28.54,28.69,28.53,28.65,522500.0,21.4498,21.5625,21.4423,21.5325,522500.0
2012-06-20 15:30:00,28.65,28.7,28.6,28.65,448300.0,21.5325,21.57,21.4949,21.5325,448300.0
2012-06-20 15:35:00,28.65,28.7,28.63,28.69,452100.0,21.5325,21.57,21.5174,21.5625,452100.0
2012-06-20 15:40:00,28.69,28.82,28.65,28.81,638000.0,21.5625,21.6602,21.5325,21.6527,638000.0
2012-06-20 15:45:00,28.81,28.82,28.76,28.81,576200.0,21.6527,21.6602,21.6151,21.6527,576200.0
2012-06-20 15:50:00,28.81,28.82,28.76,28.81,549000.0,21.6527,21.6602,21.6151,21.6527,549000.0
2012-06-20 15:55:00,28.81,28.87,28.8,28.85,994900.0,21.6527,21.6978,21.6452,21.6828,994900.0
2012-06-21 09:30:00,28.86,29.2,28.81,29.16,850100.0,21.6903,21.9458,21.6527,21.9158,850100.0
2012-06-21 09:35:00,29.16,29.19,29.03,29.04,904700.0,21.9158,21.9383,21.818,21.8256,904700.0
2012-06-21 09:40:00,29.03,29.04,28.8,28.85,820100.0,21.818,21.8256,21.6452,21.6828,820100.0
2012-06-21 09:45:00,28.84,29.04,28.76,29.04,885900.0,21.6752,21.8256,21.6151,21.8256,885900.0
2012-06-21 09:50:00,29.04,29.1,28.99,29.06,766100.0,21.8256,21.8707,21.788,21.8406,766100.0
2012-06-21 09:55:00,29.07,29.16,29.03,29.12,652500.0,21.8481,21.9158,21.818,21.8857,652500.0
2012-06-21 10:00:00,29.12,29.13,28.82,28.86,1229100.0,21.8857,21.8932,21.6602,21.6903,1229100.0
2012-06-21 10:05:00,28.86,29.0,28.83,28.93,738000.0,21.6903,21.7955,21.6677,21.7429,738000.0
2012-06-21 10:10:00,28.93,29.06,28.92,29.0,391500.0,21.7429,21.8406,21.7354,21.7955,391500.0
2012-06-21 10:15:00,29.0,29.02,28.86,28.88,366500.0,21.7955,21.8105,21.6903,21.7053,366500.0
2012-06-21 10:20:00,28.88,28.9,28.78,28.8,561400.0,21.7053,21.7203,21.6302,21.6452,561400.0
2012-06-21 10:25:00,28.79,28.82,28.68,28.82,702200.0,21.6377,21.6602,21.555,21.6602,702200.0
2012-06-21 10:30:00,28.81,28.86,28.78,28.86,505400.0,21.6527,21.6903,21.6302,21.6903,505400.0
2012-06-21 10:35:00,28.86,28.87,28.75,28.79,379600.0,21.6903,21.6978,21.6076,21.6377,379600.0
2012-06-21 10:40:00,28.79,28.84,28.78,28.83,289600.0,21.6377,21.6752,21.6302,21.6677,289600.0
2012-06-21 10:45:00,28.83,28.87,28.78,28.79,321700.0,21.6677,21.6978,21.6302,21.6377,321700.0
2012-06-21 10:50:00,28.78,28.83,28.75,28.78,521600.0,21.6302,21.6677,21.6076,21.6302,521600.0
2012-06-21 10:55:00,28.77,28.79,28.67,28.68,456100.0,21.6226,21.6377,21.5475,21.555,456100.0
2012-06-21 11:00:00,28.68,28.68,28.37,28.39,1218100.0,21.555,21.555,21.322,21.337,1218100.0
2012-06-21 11:05:00,28.39,28.49,28.36,28.36,586500.0,21.337,21.4122,21.3145,21.3145,586500.0
2012-06-21 11:10:00,28.36,28.42,28.28,28.3,499700.0,21.3145,21.3596,21.2544,21.2694,499700.0
2012-06-21 11:15:00,28.29,28.38,28.26,28.36,426600.0,21.2619,21.3295,21.2393,21.3145,426600.0
2012-06-21 11:20:00,28.35,28.37,28.28,28.28,795800.0,21.307,21.322,21.2544,21.2544,795800.0
2012-06-21 11:25:00,28.28,28.29,28.18,28.27,568300.0,21.2544,21.2619,21.1792,21.2469,568300.0
2012-06-21 11:30:00,28.26,28.26,28.17,28.18,506600.0,21.2393,21.2393,21.1717,21.1792,506600.0
2012-06-21 11:35:00,28.18,28.19,28.12,28.17,506700.0,21.1792,21.1867,21.1341,21.1717,506700.0
2012-06-21 11:40:00,28.17,28.18,28.08,28.16,709700.0,21.1717,21.1792,21.1041,21.1642,709700.0
2012-06-21 11:45:00,28.17,28.23,28.15,28.2,480500.0,21.1717,21.2168,21.1567,21.1942,480500.0
2012-06-21 11:50:00,28.19,28.27,28.17,28.25,349000.0,21.1867,21.2469,21.1717,21.2318,349000.0
2012-06-21 11:55:00,28.25,28.31,28.21,28.29,379400.0,21.2318,21.2769,21.2018,21.2619,379400.0
2012-06-21 12:00:00,28.3,28.34,28.21,28.24,475500.0,21.2694,21.2995,21.2018,21.2243,475500.0
2012-06-21 12:05:00,28.24,28.27,28.19,28.25,243200.0,21.2243,21.2469,21.1867,21.2318,243200.0
2012-06-21 12:10:00,28.25,28.28,28.22,28.25,162300.0,21.2318,21.2544,21.2093,21.2318,162300.0
2012-06-21 12:15:00,28.25,28.3,28.21,28.3,211200.0,21.2318,21.2694,21.2018,21.2694,211200.0
2012-06-21 12:20:00,28.3,28.3,28.17,28.19,353800.0,21.2694,21.2694,21.1717,21.1867,353800.0
2012-06-21 12:25:00,28.19,28.22,28.06,28.07,540400.0,21.1867,21.2093,21.089,21.0965,540400.0
2012-06-21 12:30:00,28.08,28.09,28.01,28.04,492400.0,21.1041,21.1116,21.0514,21.074,492400.0
2012-06-21 12:35:00,28.03,28.15,28.03,28.11,277000.0,21.0665,21.1567,21.0665,21.1266,277000.0
2012-06-21 12:40:00,28.11,28.15,28.06,28.1,217900.0,21.1266,21.1567,21.089,21.1191,217900.0
2012-06-21 12:45:00,28.1,28.18,28.1,28.18,187300.0,21.1191,21.1792,21.1191,21.1792,187300.0
2012-06-21 12:50:00,28.18,28.21,28.15,28.2,209400.0,21.1792,21.2018,21.1567,21.1942,209400.0
2012-06-21 12:55:00,28.2,28.26,28.19,28.25,223000.0,21.1942,21.2393,21.1867,21.2318,223000.0
2012-06-21 13:00:00,28.25,28.29,28.21,28.28,274900.0,21.2318,21.2619,21.2018,21.2544,274900.0
2012-06-21 13:05:00,28.29,28.32,28.27,28.3,165700.0,21.2619,21.2844,21.2469,21.2694,165700.0
2012-06-21 13:10:00,28.29,28.3,28.19,28.23,391800.0,21.2619,21.2694,21.1867,21.2168,391800.0
2012-06-21 13:15:00,28.24,28.29,28.2,28.2,170700.0,21.2243,21.2619,21.1942,21.1942,170700.0
2012-06-21 13:20:00,28.2,28.27,28.19,28.21,178700.0,21.1942,21.2469,21.1867,21.2018,178700.0
2012-06-21 13:25:00,28.2,28.21,28.13,28.14,197600.0,21.1942,21.2018,21.1416,21.1492,197600.0
2012-06-21 13:30:00,28.14,28.18,28.12,28.15,172500.0,21.1492,21.1792,21.1341,21.1567,172500.0
2012-06-21 13:35:00,28.15,28.2,28.13,28.15,308300.0,21.1567,21.1942,21.1416,21.1567,308300.0
2012-06-21 13:40:00,28.14,28.17,28.09,28.12,153400.0,21.1492,21.1717,21.1116,21.1341,153400.0
2012-06-21 13:45:00,28.11,28.14,28.08,28.1,136800.0,21.1266,21.1492,21.1041,21.1191,136800.0
2012-06-21 13:50:00,28.1,28.14,28.08,28.13,185500.0,21.1191,21.1492,21.1041,21.1416,185500.0
2012-06-21 13:55:00,28.13,28.18,28.12,28.12,123700.0,21.1416,21.1792,21.1341,21.1341,123700.0
2012-06-21 14:00:00,28.12,28.14,28.1,28.1,120100.0,21.1341,21.1492,21.1191,21.1191,120100.0
2012-06-21 14:05:00,28.11,28.12,28.06,28.1,242300.0,21.1266,21.1341,21.089,21.1191,242300.0
2012-06-21 14:10:00,28.11,28.13,28.07,28.08,180300.0,21.1266,21.1416,21.0965,21.1041,180300.0
2012-06-21 14:15:00,28.09,28.1,28.03,28.03,209200.0,21.1116,21.1191,21.0665,21.0665,209200.0
2012-06-21 14:20:00,28.03,28.05,27.95,27.98,627400.0,21.0665,21.0815,21.0064,21.0289,627400.0
2012-06-21 14:25:00,27.97,28.05,27.93,28.03,392100.0,21.0214,21.0815,20.9913,21.0665,392100.0
2012-06-21 14:30:00,28.03,28.13,27.98,27.98,209200.0,21.0665,21.1416,21.0289,21.0289,209200.0
2012-06-21 14:35:00,27.98,28.0,27.97,28.0,142100.0,21.0289,21.0439,21.0214,21.0439,142100.0
2012-06-21 14:40:00,28.0,28.13,27.98,28.12,525300.0,21.0439,21.1416,21.0289,21.1341,525300.0
2012-06-21 14:45:00,28.12,28.13,28.06,28.09,188000.0,21.1341,21.1416,21.089,21.1116,188000.0
2012-06-21 14:50:00,28.09,28.15,28.08,28.09,209200.0,21.1116,21.1567,21.1041,21.1116,209200.0
2012-06-21 14:55:00,28.09,28.18,28.07,28.13,186600.0,21.1116,21.1792,21.0965,21.1416,186600.0
2012-06-21 15:00:00,28.12,28.16,28.05,28.06,266100.0,21.1341,21.1642,21.0815,21.089,266100.0
2012-06-21 15:05:00,28.06,28.07,28.0,28.02,197900.0,21.089,21.0965,21.0439,21.059,197900.0
2012-06-21 15:10:00,28.03,28.03,27.95,28.01,303400.0,21.0665,21.0665,21.0064,21.0514,303400.0
2012-06-21 15:15:00,28.01,28.01,27.92,27.95,595200.0,21.0514,21.0514,20.9838,21.0064,595200.0
2012-06-21 15:20:00,27.96,28.03,27.91,28.02,462600.0,21.0139,21.0665,20.9763,21.059,462600.0
2012-06-21 15:25:00,28.01,28.05,28.0,28.0,357000.0,21.0514,21.0815,21.0439,21.0439,357000.0
2012-06-21 15:30:00,28.0,28.02,27.94,27.97,538500.0,21.0439,21.059,20.9988,21.0214,538500.0
2012-06-21 15:35:00,27.97,28.05,27.96,27.97,502400.0,21.0214,21.0815,21.0139,21.0214,502400.0
2012-06-21 15:40:00,27.97,28.0,27.92,27.95,711000.0,21.0214,21.0439,20.9838,21.0064,711000.0
2012-06-21 15:45:00,27.96,27.97,27.87,27.87,1094900.0,21.0139,21.0214,20.9462,20.9462,1094900.0
2012-06-21 15:50:00,27.87,27.93,27.76,27.76,1762700.0,20.9462,20.9913,20.8636,20.8636,1762700.0
2012-06-21 15:55:00,27.77,27.84,27.76,27.82,2832700.0,20.8711,20.9237,20.8636,20.9086,2832700.0
2012-06-22 09:30:00,28.2,28.22,28.08,28.08,817500.0,21.1942,21.2093,21.1041,21.1041,817500.0
2012-06-22 09:35:00,28.08,28.17,28.01,28.07,767800.0,21.1041,21.1717,21.0514,21.0965,767800.0
2012-06-22 09:40:00,28.07,28.27,28.07,28.26,530800.0,21.0965,21.2469,21.0965,21.2393,530800.0
2012-06-22 09:45:00,28.26,28.26,28.13,28.25,733300.0,21.2393,21.2393,21.1416,21.2318,733300.0
2012-06-22 09:50:00,28.25,28.35,28.18,28.23,712300.0,21.2318,21.307,21.1792,21.2168,712300.0
2012-06-22 09:55:00,28.23,28.3,28.21,28.27,325100.0,21.2168,21.2694,21.2018,21.2469,325100.0
2012-06-22 10:00:00,28.27,28.34,28.2,28.34,1041000.0,21.2469,21.2995,21.1942,21.2995,1041000.0
2012-06-22 10:05:00,28.33,28.38,28.26,28.29,536400.0,21.2919,21.3295,21.2393,21.2619,536400.0
2012-06-22 10:10:00,28.3,28.35,28.27,28.34,241300.0,21.2694,21.307,21.2469,21.2995,241300.0
2012-06-22 10:15:00,28.34,28.35,28.18,28.2,358400.0,21.2995,21.307,21.1792,21.1942,358400.0
2012-06-22 10:20:00,28.2,28.23,28.15,28.17,356900.0,21.1942,21.2168,21.1567,21.1717,356900.0
2012-06-22 10:25:00,28.18,28.2,28.08,28.09,354100.0,21.1792,21.1942,21.1041,21.1116,354100.0
2012-06-22 10:30:00,28.08,28.1,28.0,28.1,623000.0,21.1041,21.1191,21.0439,21.1191,623000.0
2012-06-22 10:35:00,28.1,28.16,28.03,28.04,326200.0,21.1191,21.1642,21.0665,21.074,326200.0
2012-06-22 10:40:00,28.04,28.08,27.98,28.01,322700.0,21.074,21.1041,21.0289,21.0514,322700.0
2012-06-22 10:45:00,28.0,28.04,27.92,28.03,429300.0,21.0439,21.074,20.9838,21.0665,429300.0
2012-06-22 10:50:00,28.03,28.16,28.03,28.16,278900.0,21.0665,21.1642,21.0665,21.1642,278900.0
2012-06-22 10:55:00,28.15,28.18,28.12,28.16,298700.0,21.1567,21.1792,21.1341,21.1642,298700.0
2012-06-22 11:00:00,28.15,28.24,28.12,28.21,374100.0,21.1567,21.2243,21.1341,21.2018,374100.0
2012-06-22 11:05:00,28.22,28.24,28.17,28.18,224200.0,21.2093,21.2243,21.1717,21.1792,224200.0
2012-06-22 11:10:00,28.19,28.2,28.15,28.19,201500.0,21.1867,21.1942,21.1567,21.1867,201500.0
2012-06-22 11:15:00,28.19,28.22,28.18,28.21,222200.0,21.1867,21.2093,21.1792,21.2018,222200.0
2012-06-22 11:20:00,28.21,28.23,28.17,28.18,203200.0,21.2018,21.2168,21.1717,21.1792,203200.0
2012-06-22 11:25:00,28.17,28.18,28.07,28.08,255300.0,21.1717,21.1792,21.0965,21.1041,255300.0
2012-06-22 11:30:00,28.09,28.17,28.08,28.16,175900.0,21.1116,21.1717,21.1041,21.1642,175900.0
2012-06-22 11:35:00,28.15,28.15,28.1,28.13,150100.0,21.1567,21.1567,21.1191,21.1416,150100.0
2012-06-22 11:40:00,28.13,28.2,28.13,28.19,139000.0,21.1416,21.1942,21.1416,21.1867,139000.0
2012-06-22 11:45:00,28.2,28.21,28.14,28.18,149200.0,21.1942,21.2018,21.1492,21.1792,149200.0
2012-06-22 11:50:00,28.18,28.21,28.15,28.16,124800.0,21.1792,21.2018,21.1567,21.1642,124800.0
2012-06-22 11:55:00,28.16,28.18,28.14,28.17,78100.0,21.1642,21.1792,21.1492,21.1717,78100.0
2012-06-22 12:00:00,28.17,28.18,28.15,28.16,59300.0,21.1717,21.1792,21.1567,21.1642,59300.0
2012-06-22 12:05:00,28.16,28.16,28.07,28.09,189000.0,21.1642,21.1642,21.0965,21.1116,189000.0
2012-06-22 12:10:00,28.1,28.13,28.06,28.08,324000.0,21.1191,21.1416,21.089,21.1041,324000.0
2012-06-22 12:15:00,28.08,28.1,28.0,28.02,606000.0,21.1041,21.1191,21.0439,21.059,606000.0
2012-06-22 12:20:00,28.02,28.02,27.91,27.92,416200.0,21.059,21.059,20.9763,20.9838,416200.0
2012-06-22 12:25:00,27.92,27.93,27.89,27.92,728500.0,20.9838,20.9913,20.9613,20.9838,728500.0
2012-06-22 12:30:00,27.91,27.95,27.9,27.91,154500.0,20.9763,21.0064,20.9688,20.9763,154500.0
2012-06-22 12:35:00,27.92,27.95,27.9,27.91,335700.0,20.9838,21.0064,20.9688,20.9763,335700.0
2012-06-22 12:40:00,27.91,27.93,27.87,27.88,672900.0,20.9763,20.9913,20.9462,20.9537,672900.0
2012-06-22 12:45:00,27.89,27.9,27.87,27.89,250100.0,20.9613,20.9688,20.9462,20.9613,250100.0
2012-06-22 12:50:00,27.88,27.89,27.85,27.89,348700.0,20.9537,20.9613,20.9312,20.9613,348700.0
2012-06-22 12:55:00,27.89,27.92,27.88,27.89,232800.0,20.9613,20.9838,20.9537,20.9613,232800.0
2012-06-22 13:00:00,27.89,27.91,27.86,27.89,157900.0,20.9613,20.9763,20.9387,20.9613,157900.0
2012-06-22 13:05:00,27.88,27.9,27.8,27.83,485300.0,20.9537,20.9688,20.8936,20.9162,485300.0
2012-06-22 13:10:00,27.83,27.89,27.83,27.88,174500.0,20.9162,20.9613,20.9162,20.9537,174500.0
2012-06-22 13:15:00,27.88,27.89,27.83,27.85,134900.0,20.9537,20.9613,20.9162,20.9312,134900.0
2012-06-22 13:20:00,27.85,27.88,27.83,27.88,209800.0,20.9312,20.9537,20.9162,20.9537,209800.0
2012-06-22 13:25:00,27.88,27.9,27.87,27.89,197900.0,20.9537,20.9688,20.9462,20.9613,197900.0
2012-06-22 13:30:00,27.89,27.92,27.88,27.91,122300.0,20.9613,20.9838,20.9537,20.9763,122300.0
2012-06-22 13:35:00,27.91,27.92,27.89,27.91,270300.0,20.9763,20.9838,20.9613,20.9763,270300.0
2012-06-22 13:40:00,27.91,27.94,27.89,27.9,382500.0,20.9763,20.9988,20.9613,20.9688,382500.0
2012-06-22 13:45:00,27.9,27.93,27.89,27.93,152900.0,20.9688,20.9913,20.9613,20.9913,152900.0
2012-06-22 13:50:00,27.93,27.94,27.9,27.93,148400.0,20.9913,20.9988,20.9688,20.9913,148400.0
2012-06-22 13:55:00,27.92,27.96,27.92,27.96,113200.0,20.9838,21.0139,20.9838,21.0139,113200.0
2012-06-22 14:00:00,27.96,28.02,27.95,27.99,325200.0,21.0139,21.059,21.0064,21.0364,325200.0
2012-06-22 14:05:00,28.0,28.01,27.97,27.98,235100.0,21.0439,21.0514,21.0214,21.0289,235100.0
2012-06-22 14:10:00,27.99,28.0,27.89,27.92,325500.0,21.0364,21.0439,20.9613,20.9838,325500.0
2012-06-22 14:15:00,27.91,27.94,27.89,27.9,225800.0,20.9763,20.9988,20.9613,20.9688,225800.0
2012-06-22 14:20:00,27.91,27.95,27.9,27.94,176900.0,20.9763,21.0064,20.9688,20.9988,176900.0
2012-06-22 14:25:00,27.93,27.97,27.93,27.97,59600.0,20.9913,21.0214,20.9913,21.0214,59600.0
2012-06-22 14:30:00,27.97,27.97,27.93,27.95,197800.0,21.0214,21.0214,20.9913,21.0064,197800.0
2012-06-22 14:35:00,27.95,27.96,27.93,27.93,132200.0,21.0064,21.0139,20.9913,20.9913,132200.0
2012-06-22 14:40:00,27.93,28.01,27.93,27.99,379300.0,20.9913,21.0514,20.9913,21.0364,379300.0
2012-06-22 14:45:00,28.0,28.09,27.99,28.07,254900.0,21.0439,21.1116,21.0364,21.0965,254900.0
2012-06-22 14:50:00,28.08,28.1,28.07,28.07,276300.0,21.1041,21.1191,21.0965,21.0965,276300.0
2012-06-22 14:55:00,28.08,28.08,27.99,28.05,449400.0,21.1041,21.1041,21.0364,21.0815,449400.0
2012-06-22 15:00:00,28.05,28.05,27.96,27.96,223500.0,21.0815,21.0815,21.0139,21.0139,223500.0
2012-06-22 15:05:00,27.96,27.98,27.94,27.98,303800.0,21.0139,21.0289,20.9988,21.0289,303800.0
2012-06-22 15:10:00,27.98,28.04,27.97,28.02,158300.0,21.0289,21.074,21.0214,21.059,158300.0
2012-06-22 15:15:00,28.02,28.02,27.89,27.89,411100.0,21.059,21.059,20.9613,20.9613,411100.0
2012-06-22 15:20:00,27.9,27.91,27.86,27.89,227000.0,20.9688,20.9763,20.9387,20.9613,227000.0
2012-06-22 15:25:00,27.89,27.93,27.88,27.92,145800.0,20.9613,20.9913,20.9537,20.9838,145800.0
2012-06-22 15:30:00,27.93,27.99,27.88,27.9,539100.0,20.9913,21.0364,20.9537,20.9688,539100.0
2012-06-22 15:35:00,27.89,27.93,27.87,27.92,447300.0,20.9613,20.9913,20.9462,20.9838,447300.0
2012-06-22 15:40:00,27.91,28.0,27.9,28.0,353900.0,20.9763,21.0439,20.9688,21.0439,353900.0
2012-06-22 15:45:00,28.0,28.07,28.0,28.05,608000.0,21.0439,21.0965,21.0439,21.0815,608000.0
2012-06-22 15:50:00,28.06,28.06,27.97,28.04,650500.0,21.089,21.089,21.0214,21.074,650500.0
2012-06-22 15:55:00,28.03,28.03,27.95,27.97,1211200.0,21.0665,21.0665,21.0064,21.0214,1211200.0
2012-06-25 09:30:00,27.29,27.33,27.03,27.07,1661000.0,20.5103,20.5404,20.3149,20.345,1661000.0
2012-06-25 09:35:00,27.07,27.09,26.85,26.92,1473300.0,20.345,20.36,20.1796,20.2322,1473300.0
2012-06-25 09:40:00,26.93,26.95,26.8,26.88,1136600.0,20.2398,20.2548,20.142,20.2022,1136600.0
2012-06-25 09:45:00,26.88,26.91,26.81,26.91,742200.0,20.2022,20.2247,20.1496,20.2247,742200.0
2012-06-25 09:50:00,26.9,26.95,26.88,26.89,571800.0,20.2172,20.2548,20.2022,20.2097,571800.0
2012-06-25 09:55:00,26.9,26.96,26.85,26.95,594900.0,20.2172,20.2623,20.1796,20.2548,594900.0
2012-06-25 10:00:00,26.95,27.01,26.9,26.96,789000.0,20.2548,20.2999,20.2172,20.2623,789000.0
2012-06-25 10:05:00,26.96,26.98,26.85,26.86,561400.0,20.2623,20.2773,20.1796,20.1871,561400.0
2012-06-25 10:10:00,26.85,26.89,26.66,26.75,1322500.0,20.1796,20.2097,20.0368,20.1045,1322500.0
2012-06-25 10:15:00,26.75,26.76,26.68,26.75,713200.0,20.1045,20.112,20.0519,20.1045,713200.0
2012-06-25 10:20:00,26.75,26.75,26.65,26.71,667300.0,20.1045,20.1045,20.0293,20.0744,667300.0
2012-06-25 10:25:00,26.71,26.75,26.67,26.69,716500.0,20.0744,20.1045,20.0443,20.0594,716500.0
2012-06-25 10:30:00,26.69,26.8,26.68,26.69,971700.0,20.0594,20.142,20.0519,20.0594,971700.0
2012-06-25 10:35:00,26.69,26.75,26.62,26.62,1014800.0,20.0594,20.1045,20.0068,20.0068,1014800.0
2012-06-25 10:40:00,26.62,26.64,26.54,26.61,951400.0,20.0068,20.0218,19.9466,19.9993,951400.0
2012-06-25 10:45:00,26.61,26.66,26.54,26.62,788300.0,19.9993,20.0368,19.9466,20.0068,788300.0
2012-06-25 10:50:00,26.61,26.72,26.6,26.71,382300.0,19.9993,20.0819,19.9917,20.0744,382300.0
2012-06-25 10:55:00,26.71,26.73,26.64,26.65,440200.0,20.0744,20.0894,20.0218,20.0293,440200.0
2012-06-25 11:00:00,26.66,26.7,26.65,26.68,391100.0,20.0368,20.0669,20.0293,20.0519,391100.0
2012-06-25 11:05:00,26.68,26.73,26.67,26.71,388500.0,20.0519,20.0894,20.0443,20.0744,388500.0
2012-06-25 11:10:00,26.71,26.76,26.71,26.72,306100.0,20.0744,20.112,20.0744,20.0819,306100.0
2012-06-25 11:15:00,26.71,26.73,26.66,26.67,647800.0,20.0744,20.0894,20.0368,20.0443,647800.0
2012-06-25 11:20:00,26.67,26.7,26.65,26.7,401400.0,20.0443,20.0669,20.0293,20.0669,401400.0
2012-06-25 11:25:00,26.69,26.7,26.65,26.66,328600.0,20.0594,20.0669,20.0293,20.0368,328600.0
2012-06-25 11:30:00,26.67,26.67,26.56,26.58,547800.0,20.0443,20.0443,19.9617,19.9767,547800.0
2012-06-25 11:35:00,26.58,26.61,26.55,26.6,443700.0,19.9767,19.9993,19.9542,19.9917,443700.0
2012-06-25 11:40:00,26.6,26.61,26.55,26.57,591000.0,19.9917,19.9993,19.9542,19.9692,591000.0
2012-06-25 11:45:00,26.56,26.58,26.52,26.52,515800.0,19.9617,19.9767,19.9316,19.9316,515800.0
2012-06-25 11:50:00,26.53,26.58,26.52,26.58,269800.0,19.9391,19.9767,19.9316,19.9767,269800.0
2012-06-25 11:55:00,26.58,26.6,26.51,26.53,681700.0,19.9767,19.9917,19.9241,19.9391,681700.0
2012-06-25 12:00:00,26.53,26.54,26.5,26.51,703700.0,19.9391,19.9466,19.9166,19.9241,703700.0
2012-06-25 12:05:00,26.51,26.56,26.5,26.54,381500.0,19.9241,19.9617,19.9166,19.9466,381500.0
2012-06-25 12:10:00,26.54,26.55,26.5,26.51,625400.0,19.9466,19.9542,19.9166,19.9241,625400.0
2012-06-25 12:15:00,26.51,26.6,26.5,26.6,357300.0,19.9241,19.9917,19.9166,19.9917,357300.0
2012-06-25 12:20:00,26.6,26.64,26.57,26.62,295400.0,19.9917,20.0218,19.9692,20.0068,295400.0
2012-06-25 12:25:00,26.61,26.64,26.6,26.63,197000.0,19.9993,20.0218,19.9917,20.0143,197000.0
2012-06-25 12:30:00,26.62,26.66,26.6,26.66,277800.0,20.0068,20.0368,19.9917,20.0368,277800.0
2012-06-25 12:35:00,26.66,26.67,26.6,26.61,260700.0,20.0368,20.0443,19.9917,19.9993,260700.0
2012-06-25 12:40:00,26.6,26.63,26.6,26.62,186700.0,19.9917,20.0143,19.9917,20.0068,186700.0
2012-06-25 12:45:00,26.62,26.64,26.59,26.59,297400.0,20.0068,20.0218,19.9842,19.9842,297400.0
2012-06-25 12:50:00,26.59,26.62,26.59,26.61,159500.0,19.9842,20.0068,19.9842,19.9993,159500.0
2012-06-25 12:55:00,26.62,26.63,26.56,26.57,430600.0,20.0068,20.0143,19.9617,19.9692,430600.0
2012-06-25 13:00:00,26.58,26.59,26.52,26.52,282200.0,19.9767,19.9842,19.9316,19.9316,282200.0
2012-06-25 13:05:00,26.53,26.62,26.52,26.6,370800.0,19.9391,20.0068,19.9316,19.9917,370800.0
2012-06-25 13:10:00,26.59,26.64,26.58,26.64,328300.0,19.9842,20.0218,19.9767,20.0218,328300.0
2012-06-25 13:15:00,26.63,26.65,26.6,26.62,252500.0,20.0143,20.0293,19.9917,20.0068,252500.0
2012-06-25 13:20:00,26.61,26.64,26.6,26.62,142000.0,19.9993,20.0218,19.9917,20.0068,142000.0
2012-06-25 13:25:00,26.63,26.65,26.6,26.64,204700.0,20.0143,20.0293,19.9917,20.0218,204700.0
2012-06-25 13:30:00,26.63,26.74,26.61,26.74,776600.0,20.0143,20.097,19.9993,20.097,776600.0
2012-06-25 13:35:00,26.74,26.77,26.72,26.73,400300.0,20.097,20.1195,20.0819,20.0894,400300.0
2012-06-25 13:40:00,26.73,26.74,26.7,26.7,239600.0,20.0894,20.097,20.0669,20.0669,239600.0
2012-06-25 13:45:00,26.7,26.77,26.7,26.75,244300.0,20.0669,20.1195,20.0669,20.1045,244300.0
2012-06-25 13:50:00,26.75,26.76,26.73,26.76,66300.0,20.1045,20.112,20.0894,20.112,66300.0
2012-06-25 13:55:00,26.76,26.8,26.73,26.8,265400.0,20.112,20.142,20.0894,20.142,265400.0
2012-06-25 14:00:00,26.79,26.84,26.76,26.78,278300.0,20.1345,20.1721,20.112,20.127,278300.0
2012-06-25 14:05:00,26.78,26.78,26.71,26.73,312700.0,20.127,20.127,20.0744,20.0894,312700.0
2012-06-25 14:10:00,26.73,26.74,26.69,26.71,259300.0,20.0894,20.097,20.0594,20.0744,259300.0
2012-06-25 14:15:00,26.71,26.78,26.69,26.76,310700.0,20.0744,20.127,20.0594,20.112,310700.0
2012-06-25 14:20:00,26.77,26.77,26.66,26.67,546800.0,20.1195,20.1195,20.0368,20.0443,546800.0
2012-06-25 14:25:00,26.67,26.7,26.66,26.67,235800.0,20.0443,20.0669,20.0368,20.0443,235800.0
2012-06-25 14:30:00,26.67,26.7,26.66,26.67,278500.0,20.0443,20.0669,20.0368,20.0443,278500.0
2012-06-25 14:35:00,26.67,26.68,26.65,26.68,262400.0,20.0443,20.0519,20.0293,20.0519,262400.0
2012-06-25 14:40:00,26.67,26.68,26.63,26.64,199300.0,20.0443,20.0519,20.0143,20.0218,199300.0
2012-06-25 14:45:00,26.64,26.67,26.63,26.67,326100.0,20.0218,20.0443,20.0143,20.0443,326100.0
2012-06-25 14:50:00,26.67,26.71,26.66,26.66,272700.0,20.0443,20.0744,20.0368,20.0368,272700.0
2012-06-25 14:55:00,26.67,26.7,26.67,26.7,160000.0,20.0443,20.0669,20.0443,20.0669,160000.0
2012-06-25 15:00:00,26.7,26.7,26.67,26.68,167000.0,20.0669,20.0669,20.0443,20.0519,167000.0
2012-06-25 15:05:00,26.68,26.75,26.65,26.73,484000.0,20.0519,20.1045,20.0293,20.0894,484000.0
2012-06-25 15:10:00,26.73,26.8,26.71,26.79,356700.0,20.0894,20.142,20.0744,20.1345,356700.0
2012-06-25 15:15:00,26.79,26.8,26.73,26.79,471200.0,20.1345,20.142,20.0894,20.1345,471200.0
2012-06-25 15:20:00,26.79,26.87,26.78,26.86,460600.0,20.1345,20.1947,20.127,20.1871,460600.0
2012-06-25 15:25:00,26.85,26.87,26.8,26.83,371900.0,20.1796,20.1947,20.142,20.1646,371900.0
2012-06-25 15:30:00,26.83,26.84,26.77,26.79,539900.0,20.1646,20.1721,20.1195,20.1345,539900.0
2012-06-25 15:35:00,26.78,26.87,26.77,26.85,459700.0,20.127,20.1947,20.1195,20.1796,459700.0
2012-06-25 15:40:00,26.85,26.86,26.77,26.78,626200.0,20.1796,20.1871,20.1195,20.127,626200.0
2012-06-25 15:45:00,26.78,26.84,26.77,26.82,780400.0,20.127,20.1721,20.1195,20.1571,780400.0
2012-06-25 15:50:00,26.81,26.81,26.68,26.71,870200.0,20.1496,20.1496,20.0519,20.0744,870200.0
2012-06-25 15:55:00,26.72,26.75,26.7,26.74,2442400.0,20.0819,20.1045,20.0669,20.097,2442400.0
2012-06-26 09:30:00,26.84,26.9,26.73,26.79,865800.0,20.1721,20.2172,20.0894,20.1345,865800.0
2012-06-26 09:35:00,26.79,26.96,26.79,26.92,732100.0,20.1345,20.2623,20.1345,20.2322,732100.0
2012-06-26 09:40:00,26.92,27.0,26.85,26.85,733900.0,20.2322,20.2924,20.1796,20.1796,733900.0
2012-06-26 09:45:00,26.85,26.89,26.79,26.87,486800.0,20.1796,20.2097,20.1345,20.1947,486800.0
2012-06-26 09:50:00,26.87,26.93,26.86,26.92,368900.0,20.1947,20.2398,20.1871,20.2322,368900.0
2012-06-26 09:55:00,26.92,26.95,26.88,26.92,311600.0,20.2322,20.2548,20.2022,20.2322,311600.0
2012-06-26 10:00:00,26.92,27.07,26.88,27.05,823400.0,20.2322,20.345,20.2022,20.3299,823400.0
2012-06-26 10:05:00,27.05,27.1,26.97,27.0,732600.0,20.3299,20.3675,20.2698,20.2924,732600.0
2012-06-26 10:10:00,26.99,27.02,26.94,26.95,587200.0,20.2848,20.3074,20.2473,20.2548,587200.0
2012-06-26 10:15:00,26.94,26.96,26.8,26.8,749700.0,20.2473,20.2623,20.142,20.142,749700.0
2012-06-26 10:20:00,26.81,26.88,26.78,26.79,506200.0,20.1496,20.2022,20.127,20.1345,506200.0
2012-06-26 10:25:00,26.79,26.82,26.78,26.8,469800.0,20.1345,20.1571,20.127,20.142,469800.0
2012-06-26 10:30:00,26.8,26.8,26.64,26.72,686100.0,20.142,20.142,20.0218,20.0819,686100.0
2012-06-26 10:35:00,26.73,26.83,26.72,26.81,416900.0,20.0894,20.1646,20.0819,20.1496,416900.0
2012-06-26 10:40:00,26.81,26.83,26.77,26.8,292400.0,20.1496,20.1646,20.1195,20.142,292400.0
2012-06-26 10:45:00,26.8,26.8,26.74,26.77,334500.0,20.142,20.142,20.097,20.1195,334500.0
2012-06-26 10:50:00,26.77,26.77,26.69,26.74,436300.0,20.1195,20.1195,20.0594,20.097,436300.0
2012-06-26 10:55:00,26.74,26.81,26.74,26.8,322000.0,20.097,20.1496,20.097,20.142,322000.0
2012-06-26 11:00:00,26.8,26.89,26.79,26.84,362400.0,20.142,20.2097,20.1345,20.1721,362400.0
2012-06-26 11:05:00,26.85,26.86,26.62,26.68,658000.0,20.1796,20.1871,20.0068,20.0519,658000.0
2012-06-26 11:10:00,26.67,26.72,26.61,26.71,501800.0,20.0443,20.0819,19.9993,20.0744,501800.0
2012-06-26 11:15:00,26.7,26.71,26.63,26.67,412900.0,20.0669,20.0744,20.0143,20.0443,412900.0
2012-06-26 11:20:00,26.68,26.71,26.63,26.69,406100.0,20.0519,20.0744,20.0143,20.0594,406100.0
2012-06-26 11:25:00,26.69,26.71,26.64,26.65,558900.0,20.0594,20.0744,20.0218,20.0293,558900.0
2012-06-26 11:30:00,26.66,26.73,26.64,26.68,288400.0,20.0368,20.0894,20.0218,20.0519,288400.0
2012-06-26 11:35:00,26.69,26.71,26.66,26.68,149400.0,20.0594,20.0744,20.0368,20.0519,149400.0
2012-06-26 11:40:00,26.67,26.68,26.6,26.62,290200.0,20.0443,20.0519,19.9917,20.0068,290200.0
2012-06-26 11:45:00,26.61,26.66,26.58,26.64,341200.0,19.9993,20.0368,19.9767,20.0218,341200.0
2012-06-26 11:50:00,26.65,26.7,26.64,26.66,654700.0,20.0293,20.0669,20.0218,20.0368,654700.0
2012-06-26 11:55:00,26.66,26.69,26.63,26.64,370100.0,20.0368,20.0594,20.0143,20.0218,370100.0
2012-06-26 12:00:00,26.65,26.65,26.57,26.6,448800.0,20.0293,20.0293,19.9692,19.9917,448800.0
2012-06-26 12:05:00,26.59,26.67,26.58,26.65,712400.0,19.9842,20.0443,19.9767,20.0293,712400.0
2012-06-26 12:10:00,26.65,26.72,26.65,26.68,377300.0,20.0293,20.0819,20.0293,20.0519,377300.0
2012-06-26 12:15:00,26.68,26.7,26.67,26.69,124800.0,20.0519,20.0669,20.0443,20.0594,124800.0
2012-06-26 12:20:00,26.69,26.72,26.67,26.71,245300.0,20.0594,20.0819,20.0443,20.0744,245300.0
2012-06-26 12:25:00,26.72,26.72,26.66,26.69,140300.0,20.0819,20.0819,20.0368,20.0594,140300.0
2012-06-26 12:30:00,26.69,26.75,26.69,26.74,255700.0,20.0594,20.1045,20.0594,20.097,255700.0
2012-06-26 12:35:00,26.74,26.74,26.72,26.73,253100.0,20.097,20.097,20.0819,20.0894,253100.0
2012-06-26 12:40:00,26.72,26.74,26.71,26.72,312000.0,20.0819,20.097,20.0744,20.0819,312000.0
2012-06-26 12:45:00,26.72,26.75,26.72,26.74,450200.0,20.0819,20.1045,20.0819,20.097,450200.0
2012-06-26 12:50:00,26.74,26.74,26.71,26.72,168000.0,20.097,20.097,20.0744,20.0819,168000.0
2012-06-26 12:55:00,26.72,26.73,26.7,26.72,91900.0,20.0819,20.0894,20.0669,20.0819,91900.0
2012-06-26 13:00:00,26.72,26.73,26.7,26.7,271600.0,20.0819,20.0894,20.0669,20.0669,271600.0
2012-06-26 13:05:00,26.7,26.7,26.67,26.69,182300.0,20.0669,20.0669,20.0443,20.0594,182300.0
2012-06-26 13:10:00,26.69,26.71,26.64,26.67,258400.0,20.0594,20.0744,20.0218,20.0443,258400.0
2012-06-26 13:15:00,26.67,26.7,26.66,26.68,236300.0,20.0443,20.0669,20.0368,20.0519,236300.0
2012-06-26 13:20:00,26.68,26.69,26.66,26.67,163200.0,20.0519,20.0594,20.0368,20.0443,163200.0
2012-06-26 13:25:00,26.68,26.69,26.66,26.66,164000.0,20.0519,20.0594,20.0368,20.0368,164000.0
2012-06-26 13:30:00,26.66,26.69,26.64,26.68,478900.0,20.0368,20.0594,20.0218,20.0519,478900.0
2012-06-26 13:35:00,26.67,26.69,26.67,26.67,294700.0,20.0443,20.0594,20.0443,20.0443,294700.0
2012-06-26 13:40:00,26.68,26.69,26.66,26.67,265300.0,20.0519,20.0594,20.0368,20.0443,265300.0
2012-06-26 13:45:00,26.67,26.69,26.66,26.69,187300.0,20.0443,20.0594,20.0368,20.0594,187300.0
2012-06-26 13:50:00,26.69,26.71,26.67,26.68,299200.0,20.0594,20.0744,20.0443,20.0519,299200.0
2012-06-26 13:55:00,26.68,26.68,26.64,26.66,383100.0,20.0519,20.0519,20.0218,20.0368,383100.0
2012-06-26 14:00:00,26.66,26.69,26.65,26.68,327400.0,20.0368,20.0594,20.0293,20.0519,327400.0
2012-06-26 14:05:00,26.68,26.74,26.67,26.7,422200.0,20.0519,20.097,20.0443,20.0669,422200.0
2012-06-26 14:10:00,26.71,26.74,26.68,26.74,696000.0,20.0744,20.097,20.0519,20.097,696000.0
2012-06-26 14:15:00,26.74,26.8,26.74,26.78,505900.0,20.097,20.142,20.097,20.127,505900.0
2012-06-26 14:20:00,26.79,26.82,26.78,26.79,427500.0,20.1345,20.1571,20.127,20.1345,427500.0
2012-06-26 14:25:00,26.8,26.8,26.76,26.76,228700.0,20.142,20.142,20.112,20.112,228700.0
2012-06-26 14:30:00,26.77,26.77,26.73,26.75,735900.0,20.1195,20.1195,20.0894,20.1045,735900.0
2012-06-26 14:35:00,26.75,26.75,26.7,26.74,398900.0,20.1045,20.1045,20.0669,20.097,398900.0
2012-06-26 14:40:00,26.75,26.76,26.72,26.74,200900.0,20.1045,20.112,20.0819,20.097,200900.0
2012-06-26 14:45:00,26.74,26.79,26.74,26.75,209700.0,20.097,20.1345,20.097,20.1045,209700.0
2012-06-26 14:50:00,26.75,26.76,26.68,26.71,644600.0,20.1045,20.112,20.0519,20.0744,644600.0
2012-06-26 14:55:00,26.71,26.75,26.7,26.73,237400.0,20.0744,20.1045,20.0669,20.0894,237400.0
2012-06-26 15:00:00,26.73,26.78,26.72,26.78,318000.0,20.0894,20.127,20.0819,20.127,318000.0
2012-06-26 15:05:00,26.78,26.81,26.77,26.8,326000.0,20.127,20.1496,20.1195,20.142,326000.0
2012-06-26 15:10:00,26.79,26.83,26.77,26.78,394900.0,20.1345,20.1646,20.1195,20.127,394900.0
2012-06-26 15:15:00,26.78,26.83,26.78,26.81,293200.0,20.127,20.1646,20.127,20.1496,293200.0
2012-06-26 15:20:00,26.8,26.82,26.8,26.8,165100.0,20.142,20.1571,20.142,20.142,165100.0
2012-06-26 15:25:00,26.8,26.81,26.74,26.8,464800.0,20.142,20.1496,20.097,20.142,464800.0
2012-06-26 15:30:00,26.8,26.85,26.79,26.85,367200.0,20.142,20.1796,20.1345,20.1796,367200.0
2012-06-26 15:35:00,26.85,26.89,26.82,26.85,508500.0,20.1796,20.2097,20.1571,20.1796,508500.0
2012-06-26 15:40:00,26.84,26.86,26.82,26.85,720800.0,20.1721,20.1871,20.1571,20.1796,720800.0
2012-06-26 15:45:00,26.85,26.85,26.81,26.85,425300.0,20.1796,20.1796,20.1496,20.1796,425300.0
2012-06-26 15:50:00,26.84,26.86,26.8,26.81,766900.0,20.1721,20.1871,20.142,20.1496,766900.0
2012-06-26 15:55:00,26.81,26.81,26.73,26.75,1337600.0,20.1496,20.1496,20.0894,20.1045,1337600.0
2012-06-27 09:30:00,26.81,26.95,26.65,26.72,762800.0,20.1496,20.2548,20.0293,20.0819,762800.0
2012-06-27 09:35:00,26.71,26.72,26.57,26.66,637000.0,20.0744,20.0819,19.9692,20.0368,637000.0
2012-06-27 09:40:00,26.66,26.69,26.5,26.6,776400.0,20.0368,20.0594,19.9166,19.9917,776400.0
2012-06-27 09:45:00,26.6,26.68,26.55,26.57,565400.0,19.9917,20.0519,19.9542,19.9692,565400.0
2012-06-27 09:50:00,26.57,26.65,26.52,26.65,371500.0,19.9692,20.0293,19.9316,20.0293,371500.0
2012-06-27 09:55:00,26.64,26.71,26.62,26.68,379500.0,20.0218,20.0744,20.0068,20.0519,379500.0
2012-06-27 10:00:00,26.69,26.7,26.58,26.7,444600.0,20.0594,20.0669,19.9767,20.0669,444600.0
2012-06-27 10:05:00,26.69,26.75,26.68,26.69,575300.0,20.0594,20.1045,20.0519,20.0594,575300.0
2012-06-27 10:10:00,26.69,26.78,26.69,26.75,425500.0,20.0594,20.127,20.0594,20.1045,425500.0
2012-06-27 10:15:00,26.76,26.78,26.72,26.76,427800.0,20.112,20.127,20.0819,20.112,427800.0
2012-06-27 10:20:00,26.76,26.79,26.73,26.77,388300.0,20.112,20.1345,20.0894,20.1195,388300.0
2012-06-27 10:25:00,26.78,26.86,26.77,26.84,351300.0,20.127,20.1871,20.1195,20.1721,351300.0
2012-06-27 10:30:00,26.84,26.92,26.83,26.87,515900.0,20.1721,20.2322,20.1646,20.1947,515900.0
2012-06-27 10:35:00,26.87,26.89,26.84,26.87,349200.0,20.1947,20.2097,20.1721,20.1947,349200.0
2012-06-27 10:40:00,26.87,26.87,26.77,26.82,365000.0,20.1947,20.1947,20.1195,20.1571,365000.0
2012-06-27 10:45:00,26.82,26.88,26.81,26.85,273500.0,20.1571,20.2022,20.1496,20.1796,273500.0
2012-06-27 10:50:00,26.86,26.88,26.84,26.88,328500.0,20.1871,20.2022,20.1721,20.2022,328500.0
2012-06-27 10:55:00,26.88,26.93,26.87,26.93,428000.0,20.2022,20.2398,20.1947,20.2398,428000.0
2012-06-27 11:00:00,26.93,26.98,26.91,26.98,637500.0,20.2398,20.2773,20.2247,20.2773,637500.0
2012-06-27 11:05:00,26.98,26.98,26.93,26.94,384900.0,20.2773,20.2773,20.2398,20.2473,384900.0
2012-06-27 11:10:00,26.94,26.97,26.87,26.88,332800.0,20.2473,20.2698,20.1947,20.2022,332800.0
2012-06-27 11:15:00,26.89,26.96,26.88,26.95,307500.0,20.2097,20.2623,20.2022,20.2548,307500.0
2012-06-27 11:20:00,26.95,26.98,26.93,26.98,192900.0,20.2548,20.2773,20.2398,20.2773,192900.0
2012-06-27 11:25:00,26.98,26.99,26.89,26.95,357000.0,20.2773,20.2848,20.2097,20.2548,357000.0
2012-06-27 11:30:00,26.96,27.08,26.95,27.07,341600.0,20.2623,20.3525,20.2548,20.345,341600.0
2012-06-27 11:35:00,27.07,27.14,27.07,27.12,280000.0,20.345,20.3976,20.345,20.3826,280000.0
2012-06-27 11:40:00,27.13,27.15,27.08,27.11,376800.0,20.3901,20.4051,20.3525,20.375,376800.0
2012-06-27 11:45:00,27.11,27.13,27.07,27.12,203700.0,20.375,20.3901,20.345,20.3826,203700.0
2012-06-27 11:50:00,27.13,27.14,27.1,27.13,158900.0,20.3901,20.3976,20.3675,20.3901,158900.0
2012-06-27 11:55:00,27.12,27.13,27.1,27.1,160600.0,20.3826,20.3901,20.3675,20.3675,160600.0
2012-06-27 12:00:00,27.11,27.13,27.09,27.13,261500.0,20.375,20.3901,20.36,20.3901,261500.0
2012-06-27 12:05:00,27.13,27.18,27.13,27.17,446400.0,20.3901,20.4276,20.3901,20.4201,446400.0
2012-06-27 12:10:00,27.17,27.18,27.14,27.14,281900.0,20.4201,20.4276,20.3976,20.3976,281900.0
2012-06-27 12:15:00,27.14,27.17,27.11,27.17,212300.0,20.3976,20.4201,20.375,20.4201,212300.0
2012-06-27 12:20:00,27.16,27.21,27.14,27.16,394300.0,20.4126,20.4502,20.3976,20.4126,394300.0
2012-06-27 12:25:00,27.16,27.18,27.15,27.15,237300.0,20.4126,20.4276,20.4051,20.4051,237300.0
2012-06-27 12:30:00,27.16,27.17,27.11,27.14,171500.0,20.4126,20.4201,20.375,20.3976,171500.0
2012-06-27 12:35:00,27.15,27.18,27.14,27.16,118800.0,20.4051,20.4276,20.3976,20.4126,118800.0
2012-06-27 12:40:00,27.16,27.18,27.14,27.16,137200.0,20.4126,20.4276,20.3976,20.4126,137200.0
2012-06-27 12:45:00,27.16,27.17,27.14,27.16,148800.0,20.4126,20.4201,20.3976,20.4126,148800.0
2012-06-27 12:50:00,27.16,27.17,27.14,27.14,88400.0,20.4126,20.4201,20.3976,20.3976,88400.0
2012-06-27 12:55:00,27.14,27.15,27.12,27.13,95600.0,20.3976,20.4051,20.3826,20.3901,95600.0
2012-06-27 13:00:00,27.14,27.16,27.12,27.16,131200.0,20.3976,20.4126,20.3826,20.4126,131200.0
2012-06-27 13:05:00,27.16,27.18,27.15,27.18,102000.0,20.4126,20.4276,20.4051,20.4276,102000.0
2012-06-27 13:10:00,27.17,27.18,27.17,27.18,118900.0,20.4201,20.4276,20.4201,20.4276,118900.0
2012-06-27 13:15:00,27.17,27.18,27.17,27.18,71400.0,20.4201,20.4276,20.4201,20.4276,71400.0
2012-06-27 13:20:00,27.17,27.18,27.14,27.14,201600.0,20.4201,20.4276,20.3976,20.3976,201600.0
2012-06-27 13:25:00,27.15,27.17,27.12,27.13,201800.0,20.4051,20.4201,20.3826,20.3901,201800.0
2012-06-27 13:30:00,27.13,27.15,27.1,27.13,133900.0,20.3901,20.4051,20.3675,20.3901,133900.0
2012-06-27 13:35:00,27.13,27.14,27.11,27.13,110800.0,20.3901,20.3976,20.375,20.3901,110800.0
2012-06-27 13:40:00,27.13,27.16,27.12,27.14,107200.0,20.3901,20.4126,20.3826,20.3976,107200.0
2012-06-27 13:45:00,27.13,27.18,27.13,27.17,92400.0,20.3901,20.4276,20.3901,20.4201,92400.0
2012-06-27 13:50:00,27.17,27.18,27.11,27.11,169700.0,20.4201,20.4276,20.375,20.375,169700.0
2012-06-27 13:55:00,27.11,27.17,27.1,27.16,151900.0,20.375,20.4201,20.3675,20.4126,151900.0
2012-06-27 14:00:00,27.16,27.17,27.14,27.16,126400.0,20.4126,20.4201,20.3976,20.4126,126400.0
2012-06-27 14:05:00,27.16,27.17,27.13,27.15,120700.0,20.4126,20.4201,20.3901,20.4051,120700.0
2012-06-27 14:10:00,27.14,27.16,27.11,27.12,164000.0,20.3976,20.4126,20.375,20.3826,164000.0
2012-06-27 14:15:00,27.12,27.16,27.11,27.12,238000.0,20.3826,20.4126,20.375,20.3826,238000.0
2012-06-27 14:20:00,27.13,27.15,27.12,27.14,106000.0,20.3901,20.4051,20.3826,20.3976,106000.0
2012-06-27 14:25:00,27.14,27.14,27.11,27.11,120300.0,20.3976,20.3976,20.375,20.375,120300.0
2012-06-27 14:30:00,27.12,27.14,27.08,27.14,303300.0,20.3826,20.3976,20.3525,20.3976,303300.0
2012-06-27 14:35:00,27.14,27.14,27.12,27.12,78400.0,20.3976,20.3976,20.3826,20.3826,78400.0
2012-06-27 14:40:00,27.12,27.13,27.11,27.12,108200.0,20.3826,20.3901,20.375,20.3826,108200.0
2012-06-27 14:45:00,27.12,27.13,27.1,27.11,171100.0,20.3826,20.3901,20.3675,20.375,171100.0
2012-06-27 14:50:00,27.12,27.14,27.04,27.05,520600.0,20.3826,20.3976,20.3224,20.3299,520600.0
2012-06-27 14:55:00,27.04,27.06,26.99,27.0,493100.0,20.3224,20.3375,20.2848,20.2924,493100.0
2012-06-27 15:00:00,27.0,27.02,26.99,27.01,203600.0,20.2924,20.3074,20.2848,20.2999,203600.0
2012-06-27 15:05:00,27.01,27.01,26.96,26.98,497300.0,20.2999,20.2999,20.2623,20.2773,497300.0
2012-06-27 15:10:00,26.98,27.02,26.97,26.99,469100.0,20.2773,20.3074,20.2698,20.2848,469100.0
2012-06-27 15:15:00,26.99,27.05,26.98,27.05,720900.0,20.2848,20.3299,20.2773,20.3299,720900.0
2012-06-27 15:20:00,27.04,27.11,27.04,27.11,633300.0,20.3224,20.375,20.3224,20.375,633300.0
2012-06-27 15:25:00,27.1,27.16,27.09,27.15,800400.0,20.3675,20.4126,20.36,20.4051,800400.0
2012-06-27 15:30:00,27.15,27.18,27.13,27.18,1272600.0,20.4051,20.4276,20.3901,20.4276,1272600.0
2012-06-27 15:35:00,27.18,27.21,27.16,27.17,778500.0,20.4276,20.4502,20.4126,20.4201,778500.0
2012-06-27 15:40:00,27.17,27.22,27.17,27.21,844300.0,20.4201,20.4577,20.4201,20.4502,844300.0
2012-06-27 15:45:00,27.2,27.21,27.16,27.17,703000.0,20.4427,20.4502,20.4126,20.4201,703000.0
2012-06-27 15:50:00,27.17,27.18,27.09,27.09,536800.0,20.4201,20.4276,20.36,20.36,536800.0
2012-06-27 15:55:00,27.1,27.11,27.08,27.11,1069500.0,20.3675,20.375,20.3525,20.375,1069500.0
2012-06-28 09:30:00,26.49,26.6,26.26,26.39,1725100.0,19.9091,19.9917,19.7362,19.8339,1725100.0
2012-06-28 09:35:00,26.39,26.42,26.27,26.31,954100.0,19.8339,19.8565,19.7437,19.7738,954100.0
2012-06-28 09:40:00,26.3,26.5,26.26,26.38,834700.0,19.7663,19.9166,19.7362,19.8264,834700.0
2012-06-28 09:45:00,26.38,26.53,26.37,26.49,485300.0,19.8264,19.9391,19.8189,19.9091,485300.0
2012-06-28 09:50:00,26.5,26.62,26.47,26.58,659900.0,19.9166,20.0068,19.894,19.9767,659900.0
2012-06-28 09:55:00,26.58,26.59,26.47,26.5,554100.0,19.9767,19.9842,19.894,19.9166,554100.0
2012-06-28 10:00:00,26.5,26.57,26.48,26.54,512400.0,19.9166,19.9692,19.9015,19.9466,512400.0
2012-06-28 10:05:00,26.54,26.6,26.47,26.51,1395400.0,19.9466,19.9917,19.894,19.9241,1395400.0
2012-06-28 10:10:00,26.52,26.58,26.49,26.56,1082600.0,19.9316,19.9767,19.9091,19.9617,1082600.0
2012-06-28 10:15:00,26.57,26.72,26.56,26.7,903800.0,19.9692,20.0819,19.9617,20.0669,903800.0
2012-06-28 10:20:00,26.69,26.74,26.64,26.64,471900.0,20.0594,20.097,20.0218,20.0218,471900.0
2012-06-28 10:25:00,26.64,26.66,26.58,26.6,501400.0,20.0218,20.0368,19.9767,19.9917,501400.0
2012-06-28 10:30:00,26.61,26.62,26.53,26.61,567100.0,19.9993,20.0068,19.9391,19.9993,567100.0
2012-06-28 10:35:00,26.6,26.6,26.49,26.55,730600.0,19.9917,19.9917,19.9091,19.9542,730600.0
2012-06-28 10:40:00,26.54,26.57,26.48,26.53,474300.0,19.9466,19.9692,19.9015,19.9391,474300.0
2012-06-28 10:45:00,26.53,26.55,26.48,26.49,286300.0,19.9391,19.9542,19.9015,19.9091,286300.0
2012-06-28 10:50:00,26.49,26.5,26.46,26.48,407100.0,19.9091,19.9166,19.8865,19.9015,407100.0
2012-06-28 10:55:00,26.48,26.51,26.47,26.5,231100.0,19.9015,19.9241,19.894,19.9166,231100.0
2012-06-28 11:00:00,26.5,26.5,26.42,26.43,559100.0,19.9166,19.9166,19.8565,19.864,559100.0
2012-06-28 11:05:00,26.44,26.46,26.41,26.42,409500.0,19.8715,19.8865,19.8489,19.8565,409500.0
2012-06-28 11:10:00,26.42,26.44,26.4,26.44,329600.0,19.8565,19.8715,19.8414,19.8715,329600.0
2012-06-28 11:15:00,26.43,26.51,26.42,26.48,235800.0,19.864,19.9241,19.8565,19.9015,235800.0
2012-06-28 11:20:00,26.47,26.53,26.45,26.45,364300.0,19.894,19.9391,19.879,19.879,364300.0
2012-06-28 11:25:00,26.45,26.46,26.42,26.45,327900.0,19.879,19.8865,19.8565,19.879,327900.0
2012-06-28 11:30:00,26.45,26.45,26.41,26.42,296300.0,19.879,19.879,19.8489,19.8565,296300.0
2012-06-28 11:35:00,26.41,26.43,26.36,26.38,876700.0,19.8489,19.864,19.8114,19.8264,876700.0
2012-06-28 11:40:00,26.38,26.39,26.33,26.33,579600.0,19.8264,19.8339,19.7888,19.7888,579600.0
2012-06-28 11:45:00,26.34,26.35,26.29,26.32,646300.0,19.7963,19.8038,19.7587,19.7813,646300.0
2012-06-28 11:50:00,26.32,26.32,26.27,26.28,287300.0,19.7813,19.7813,19.7437,19.7512,287300.0
2012-06-28 11:55:00,26.27,26.3,26.18,26.21,1384200.0,19.7437,19.7663,19.6761,19.6986,1384200.0
2012-06-28 12:00:00,26.21,26.21,26.16,26.18,600600.0,19.6986,19.6986,19.661,19.6761,600600.0
2012-06-28 12:05:00,26.17,26.2,26.13,26.2,540400.0,19.6686,19.6911,19.6385,19.6911,540400.0
2012-06-28 12:10:00,26.2,26.23,26.17,26.17,466700.0,19.6911,19.7137,19.6686,19.6686,466700.0
2012-06-28 12:15:00,26.18,26.18,26.09,26.09,820100.0,19.6761,19.6761,19.6084,19.6084,820100.0
2012-06-28 12:20:00,26.1,26.11,26.04,26.04,671700.0,19.616,19.6235,19.5709,19.5709,671700.0
2012-06-28 12:25:00,26.05,26.08,26.02,26.04,718400.0,19.5784,19.6009,19.5558,19.5709,718400.0
2012-06-28 12:30:00,26.05,26.08,26.04,26.05,404200.0,19.5784,19.6009,19.5709,19.5784,404200.0
2012-06-28 12:35:00,26.06,26.1,26.04,26.09,401600.0,19.5859,19.616,19.5709,19.6084,401600.0
2012-06-28 12:40:00,26.09,26.12,26.08,26.09,518500.0,19.6084,19.631,19.6009,19.6084,518500.0
2012-06-28 12:45:00,26.09,26.13,26.05,26.13,306500.0,19.6084,19.6385,19.5784,19.6385,306500.0
2012-06-28 12:50:00,26.12,26.17,26.12,26.16,234500.0,19.631,19.6686,19.631,19.661,234500.0
2012-06-28 12:55:00,26.15,26.18,26.14,26.15,272100.0,19.6535,19.6761,19.646,19.6535,272100.0
2012-06-28 13:00:00,26.15,26.18,26.12,26.16,244800.0,19.6535,19.6761,19.631,19.661,244800.0
2012-06-28 13:05:00,26.15,26.17,26.13,26.15,275700.0,19.6535,19.6686,19.6385,19.6535,275700.0
2012-06-28 13:10:00,26.14,26.15,26.1,26.11,230500.0,19.646,19.6535,19.616,19.6235,230500.0
2012-06-28 13:15:00,26.12,26.12,26.04,26.04,424100.0,19.631,19.631,19.5709,19.5709,424100.0
2012-06-28 13:20:00,26.05,26.06,26.02,26.02,279100.0,19.5784,19.5859,19.5558,19.5558,279100.0
2012-06-28 13:25:00,26.03,26.08,26.02,26.05,514400.0,19.5633,19.6009,19.5558,19.5784,514400.0
2012-06-28 13:30:00,26.05,26.05,26.01,26.02,336600.0,19.5784,19.5784,19.5483,19.5558,336600.0
2012-06-28 13:35:00,26.03,26.04,26.01,26.02,196300.0,19.5633,19.5709,19.5483,19.5558,196300.0
2012-06-28 13:40:00,26.02,26.02,26.0,26.0,525700.0,19.5558,19.5558,19.5408,19.5408,525700.0
2012-06-28 13:45:00,26.01,26.02,25.93,25.94,1118400.0,19.5483,19.5558,19.4882,19.4957,1118400.0
2012-06-28 13:50:00,25.95,25.96,25.93,25.94,318700.0,19.5032,19.5107,19.4882,19.4957,318700.0
2012-06-28 13:55:00,25.94,26.0,25.94,25.98,349200.0,19.4957,19.5408,19.4957,19.5258,349200.0
2012-06-28 14:00:00,25.99,26.04,25.99,25.99,410200.0,19.5333,19.5709,19.5333,19.5333,410200.0
2012-06-28 14:05:00,25.99,26.0,25.88,25.89,686200.0,19.5333,19.5408,19.4506,19.4581,686200.0
2012-06-28 14:10:00,25.88,25.9,25.86,25.9,416600.0,19.4506,19.4656,19.4356,19.4656,416600.0
2012-06-28 14:15:00,25.9,25.9,25.73,25.73,1013100.0,19.4656,19.4656,19.3379,19.3379,1013100.0
2012-06-28 14:20:00,25.73,25.76,25.65,25.67,955100.0,19.3379,19.3604,19.2777,19.2928,955100.0
2012-06-28 14:25:00,25.68,25.71,25.63,25.67,928400.0,19.3003,19.3228,19.2627,19.2928,928400.0
2012-06-28 14:30:00,25.67,25.72,25.65,25.7,803100.0,19.2928,19.3304,19.2777,19.3153,803100.0
2012-06-28 14:35:00,25.7,25.7,25.67,25.7,769100.0,19.3153,19.3153,19.2928,19.3153,769100.0
2012-06-28 14:40:00,25.7,25.74,25.68,25.7,1476300.0,19.3153,19.3454,19.3003,19.3153,1476300.0
2012-06-28 14:45:00,25.7,25.73,25.69,25.73,1345400.0,19.3153,19.3379,19.3078,19.3379,1345400.0
2012-06-28 14:50:00,25.73,25.78,25.71,25.77,1432800.0,19.3379,19.3754,19.3228,19.3679,1432800.0
2012-06-28 14:55:00,25.77,25.82,25.76,25.81,1418600.0,19.3679,19.4055,19.3604,19.398,1418600.0
2012-06-28 15:00:00,25.81,25.91,25.8,25.91,1095600.0,19.398,19.4732,19.3905,19.4732,1095600.0
2012-06-28 15:05:00,25.9,25.96,25.89,25.93,1593700.0,19.4656,19.5107,19.4581,19.4882,1593700.0
2012-06-28 15:10:00,25.94,25.95,25.89,25.93,932100.0,19.4957,19.5032,19.4581,19.4882,932100.0
2012-06-28 15:15:00,25.93,26.02,25.91,26.0,1188300.0,19.4882,19.5558,19.4732,19.5408,1188300.0
2012-06-28 15:20:00,26.0,26.13,25.99,26.08,1236600.0,19.5408,19.6385,19.5333,19.6009,1236600.0
2012-06-28 15:25:00,26.07,26.09,25.95,26.0,982900.0,19.5934,19.6084,19.5032,19.5408,982900.0
2012-06-28 15:30:00,26.0,26.24,26.0,26.19,1754400.0,19.5408,19.7212,19.5408,19.6836,1754400.0
2012-06-28 15:35:00,26.18,26.49,26.16,26.41,3209400.0,19.6761,19.9091,19.661,19.8489,3209400.0
2012-06-28 15:40:00,26.42,26.44,26.12,26.14,2123500.0,19.8565,19.8715,19.631,19.646,2123500.0
2012-06-28 15:45:00,26.14,26.4,26.14,26.39,2801600.0,19.646,19.8414,19.646,19.8339,2801600.0
2012-06-28 15:50:00,26.39,26.4,26.27,26.3,2294400.0,19.8339,19.8414,19.7437,19.7663,2294400.0
2012-06-28 15:55:00,26.3,26.39,26.3,26.38,2969300.0,19.7663,19.8339,19.7663,19.8264,2969300.0
2012-06-29 09:30:00,27.46,27.57,27.38,27.38,3458800.0,20.6381,20.7208,20.578,20.578,3458800.0
2012-06-29 09:35:00,27.39,27.53,27.34,27.48,2473600.0,20.5855,20.6907,20.5479,20.6531,2473600.0
2012-06-29 09:40:00,27.48,27.5,27.4,27.41,1665600.0,20.6531,20.6681,20.593,20.6005,1665600.0
2012-06-29 09:45:00,27.4,27.48,27.31,27.38,1067100.0,20.593,20.6531,20.5253,20.578,1067100.0
2012-06-29 09:50:00,27.38,27.53,27.36,27.49,1449900.0,20.578,20.6907,20.5629,20.6606,1449900.0
2012-06-29 09:55:00,27.49,27.58,27.46,27.46,1165100.0,20.6606,20.7283,20.6381,20.6381,1165100.0
2012-06-29 10:00:00,27.46,27.59,27.46,27.57,1357800.0,20.6381,20.7358,20.6381,20.7208,1357800.0
2012-06-29 10:05:00,27.57,27.59,27.48,27.51,724400.0,20.7208,20.7358,20.6531,20.6757,724400.0
2012-06-29 10:10:00,27.52,27.54,27.42,27.43,523900.0,20.6832,20.6982,20.608,20.6155,523900.0
2012-06-29 10:15:00,27.43,27.53,27.43,27.52,802100.0,20.6155,20.6907,20.6155,20.6832,802100.0
2012-06-29 10:20:00,27.52,27.55,27.45,27.47,1100200.0,20.6832,20.7057,20.6306,20.6456,1100200.0
2012-06-29 10:25:00,27.47,27.59,27.45,27.56,999700.0,20.6456,20.7358,20.6306,20.7132,999700.0
2012-06-29 10:30:00,27.57,27.58,27.46,27.46,909200.0,20.7208,20.7283,20.6381,20.6381,909200.0
2012-06-29 10:35:00,27.46,27.46,27.31,27.31,1286200.0,20.6381,20.6381,20.5253,20.5253,1286200.0
2012-06-29 10:40:00,27.31,27.37,27.29,27.34,973600.0,20.5253,20.5704,20.5103,20.5479,973600.0
2012-06-29 10:45:00,27.34,27.34,27.21,27.21,589400.0,20.5479,20.5479,20.4502,20.4502,589400.0
2012-06-29 10:50:00,27.22,27.27,27.14,27.14,497400.0,20.4577,20.4953,20.3976,20.3976,497400.0
2012-06-29 10:55:00,27.14,27.15,27.05,27.13,624500.0,20.3976,20.4051,20.3299,20.3901,624500.0
2012-06-29 11:00:00,27.13,27.21,27.08,27.08,730100.0,20.3901,20.4502,20.3525,20.3525,730100.0
2012-06-29 11:05:00,27.09,27.16,27.08,27.15,510800.0,20.36,20.4126,20.3525,20.4051,510800.0
2012-06-29 11:10:00,27.15,27.19,27.06,27.06,450500.0,20.4051,20.4352,20.3375,20.3375,450500.0
2012-06-29 11:15:00,27.07,27.17,27.06,27.17,640300.0,20.345,20.4201,20.3375,20.4201,640300.0
2012-06-29 11:20:00,27.17,27.21,27.17,27.18,430100.0,20.4201,20.4502,20.4201,20.4276,430100.0
2012-06-29 11:25:00,27.18,27.28,27.16,27.23,1113800.0,20.4276,20.5028,20.4126,20.4652,1113800.0
2012-06-29 11:30:00,27.22,27.23,27.06,27.17,628500.0,20.4577,20.4652,20.3375,20.4201,628500.0
2012-06-29 11:35:00,27.18,27.2,27.15,27.17,260500.0,20.4276,20.4427,20.4051,20.4201,260500.0
2012-06-29 11:40:00,27.18,27.22,27.15,27.21,330700.0,20.4276,20.4577,20.4051,20.4502,330700.0
2012-06-29 11:45:00,27.2,27.21,27.15,27.17,185600.0,20.4427,20.4502,20.4051,20.4201,185600.0
2012-06-29 11:50:00,27.17,27.17,27.13,27.14,194600.0,20.4201,20.4201,20.3901,20.3976,194600.0
2012-06-29 11:55:00,27.14,27.14,27.08,27.1,427100.0,20.3976,20.3976,20.3525,20.3675,427100.0
2012-06-29 12:00:00,27.1,27.13,27.1,27.12,98300.0,20.3675,20.3901,20.3675,20.3826,98300.0
2012-06-29 12:05:00,27.12,27.12,27.07,27.07,382900.0,20.3826,20.3826,20.345,20.345,382900.0
2012-06-29 12:10:00,27.08,27.08,27.01,27.03,499300.0,20.3525,20.3525,20.2999,20.3149,499300.0
2012-06-29 12:15:00,27.02,27.16,27.01,27.13,706700.0,20.3074,20.4126,20.2999,20.3901,706700.0
2012-06-29 12:20:00,27.13,27.14,27.07,27.09,288600.0,20.3901,20.3976,20.345,20.36,288600.0
2012-06-29 12:25:00,27.08,27.09,27.04,27.09,326000.0,20.3525,20.36,20.3224,20.36,326000.0
2012-06-29 12:30:00,27.09,27.09,27.06,27.09,181700.0,20.36,20.36,20.3375,20.36,181700.0
2012-06-29 12:35:00,27.09,27.13,27.08,27.11,417500.0,20.36,20.3901,20.3525,20.375,417500.0
2012-06-29 12:40:00,27.11,27.18,27.1,27.15,420800.0,20.375,20.4276,20.3675,20.4051,420800.0
2012-06-29 12:45:00,27.15,27.17,27.13,27.16,136100.0,20.4051,20.4201,20.3901,20.4126,136100.0
2012-06-29 12:50:00,27.15,27.2,27.14,27.19,230000.0,20.4051,20.4427,20.3976,20.4352,230000.0
2012-06-29 12:55:00,27.19,27.35,27.16,27.33,794100.0,20.4352,20.5554,20.4126,20.5404,794100.0
2012-06-29 13:00:00,27.33,27.37,27.29,27.31,531600.0,20.5404,20.5704,20.5103,20.5253,531600.0
2012-06-29 13:05:00,27.31,27.38,27.29,27.35,373900.0,20.5253,20.578,20.5103,20.5554,373900.0
2012-06-29 13:10:00,27.35,27.37,27.33,27.35,360000.0,20.5554,20.5704,20.5404,20.5554,360000.0
2012-06-29 13:15:00,27.35,27.4,27.34,27.39,300600.0,20.5554,20.593,20.5479,20.5855,300600.0
2012-06-29 13:20:00,27.39,27.4,27.34,27.34,379000.0,20.5855,20.593,20.5479,20.5479,379000.0
2012-06-29 13:25:00,27.34,27.38,27.31,27.32,253200.0,20.5479,20.578,20.5253,20.5329,253200.0
2012-06-29 13:30:00,27.32,27.34,27.31,27.34,299700.0,20.5329,20.5479,20.5253,20.5479,299700.0
2012-06-29 13:35:00,27.33,27.34,27.3,27.3,269700.0,20.5404,20.5479,20.5178,20.5178,269700.0
2012-06-29 13:40:00,27.3,27.31,27.21,27.28,471500.0,20.5178,20.5253,20.4502,20.5028,471500.0
2012-06-29 13:45:00,27.28,27.31,27.26,27.26,148700.0,20.5028,20.5253,20.4878,20.4878,148700.0
2012-06-29 13:50:00,27.27,27.29,27.2,27.2,262100.0,20.4953,20.5103,20.4427,20.4427,262100.0
2012-06-29 13:55:00,27.2,27.25,27.2,27.22,303000.0,20.4427,20.4803,20.4427,20.4577,303000.0
2012-06-29 14:00:00,27.22,27.25,27.16,27.18,187000.0,20.4577,20.4803,20.4126,20.4276,187000.0
2012-06-29 14:05:00,27.18,27.22,27.16,27.16,197700.0,20.4276,20.4577,20.4126,20.4126,197700.0
2012-06-29 14:10:00,27.16,27.17,27.11,27.14,393600.0,20.4126,20.4201,20.375,20.3976,393600.0
2012-06-29 14:15:00,27.14,27.22,27.14,27.18,366100.0,20.3976,20.4577,20.3976,20.4276,366100.0
2012-06-29 14:20:00,27.18,27.22,27.16,27.19,204800.0,20.4276,20.4577,20.4126,20.4352,204800.0
2012-06-29 14:25:00,27.19,27.32,27.18,27.29,394600.0,20.4352,20.5329,20.4276,20.5103,394600.0
2012-06-29 14:30:00,27.28,27.29,27.2,27.21,252800.0,20.5028,20.5103,20.4427,20.4502,252800.0
2012-06-29 14:35:00,27.2,27.24,27.18,27.19,176600.0,20.4427,20.4727,20.4276,20.4352,176600.0
2012-06-29 14:40:00,27.19,27.23,27.14,27.15,394100.0,20.4352,20.4652,20.3976,20.4051,394100.0
2012-06-29 14:45:00,27.15,27.27,27.14,27.23,398900.0,20.4051,20.4953,20.3976,20.4652,398900.0
2012-06-29 14:50:00,27.24,27.26,27.2,27.24,235900.0,20.4727,20.4878,20.4427,20.4727,235900.0
2012-06-29 14:55:00,27.23,27.26,27.21,27.23,227900.0,20.4652,20.4878,20.4502,20.4652,227900.0
2012-06-29 15:00:00,27.24,27.24,27.18,27.2,185400.0,20.4727,20.4727,20.4276,20.4427,185400.0
2012-06-29 15:05:00,27.19,27.24,27.19,27.23,205500.0,20.4352,20.4727,20.4352,20.4652,205500.0
2012-06-29 15:10:00,27.23,27.23,27.13,27.13,523100.0,20.4652,20.4652,20.3901,20.3901,523100.0
2012-06-29 15:15:00,27.14,27.15,27.09,27.14,422500.0,20.3976,20.4051,20.36,20.3976,422500.0
2012-06-29 15:20:00,27.13,27.16,27.09,27.13,326800.0,20.3901,20.4126,20.36,20.3901,326800.0
2012-06-29 15:25:00,27.13,27.16,27.13,27.14,287100.0,20.3901,20.4126,20.3901,20.3976,287100.0
2012-06-29 15:30:00,27.14,27.18,27.1,27.18,409000.0,20.3976,20.4276,20.3675,20.4276,409000.0
2012-06-29 15:35:00,27.18,27.24,27.15,27.19,614000.0,20.4276,20.4727,20.4051,20.4352,614000.0
2012-06-29 15:40:00,27.2,27.24,27.16,27.23,652300.0,20.4427,20.4727,20.4126,20.4652,652300.0
2012-06-29 15:45:00,27.24,27.33,27.21,27.31,1152000.0,20.4727,20.5404,20.4502,20.5253,1152000.0
2012-06-29 15:50:00,27.32,27.38,27.25,27.38,1603000.0,20.5329,20.578,20.4803,20.578,1603000.0
2012-06-29 15:55:00,27.38,27.42,27.37,27.41,2852900.0,20.578,20.608,20.5704,20.6005,2852900.0
2012-07-02 09:30:00,27.47,27.51,27.32,27.39,781700.0,20.6456,20.6757,20.5329,20.5855,781700.0
2012-07-02 09:35:00,27.38,27.68,27.37,27.67,855900.0,20.578,20.8034,20.5704,20.7959,855900.0
2012-07-02 09:40:00,27.67,27.74,27.63,27.74,861900.0,20.7959,20.8485,20.7659,20.8485,861900.0
2012-07-02 09:45:00,27.74,27.93,27.73,27.8,1515300.0,20.8485,20.9913,20.841,20.8936,1515300.0
2012-07-02 09:50:00,27.8,27.91,27.66,27.72,917000.0,20.8936,20.9763,20.7884,20.8335,917000.0
2012-07-02 09:55:00,27.73,27.76,27.62,27.65,528400.0,20.841,20.8636,20.7583,20.7809,528400.0
2012-07-02 10:00:00,27.65,27.65,27.37,27.47,1303900.0,20.7809,20.7809,20.5704,20.6456,1303900.0
2012-07-02 10:05:00,27.46,27.49,27.33,27.35,710100.0,20.6381,20.6606,20.5404,20.5554,710100.0
2012-07-02 10:10:00,27.35,27.5,27.35,27.43,518800.0,20.5554,20.6681,20.5554,20.6155,518800.0
2012-07-02 10:15:00,27.44,27.44,27.35,27.35,554200.0,20.6231,20.6231,20.5554,20.5554,554200.0
2012-07-02 10:20:00,27.36,27.49,27.34,27.46,410100.0,20.5629,20.6606,20.5479,20.6381,410100.0
2012-07-02 10:25:00,27.46,27.46,27.3,27.32,578500.0,20.6381,20.6381,20.5178,20.5329,578500.0
2012-07-02 10:30:00,27.31,27.35,27.12,27.14,1092100.0,20.5253,20.5554,20.3826,20.3976,1092100.0
2012-07-02 10:35:00,27.12,27.2,27.09,27.17,562100.0,20.3826,20.4427,20.36,20.4201,562100.0
2012-07-02 10:40:00,27.17,27.19,27.1,27.15,286700.0,20.4201,20.4352,20.3675,20.4051,286700.0
2012-07-02 10:45:00,27.16,27.28,27.16,27.23,454300.0,20.4126,20.5028,20.4126,20.4652,454300.0
2012-07-02 10:50:00,27.23,27.26,27.18,27.18,330600.0,20.4652,20.4878,20.4276,20.4276,330600.0
2012-07-02 10:55:00,27.17,27.19,27.12,27.12,256200.0,20.4201,20.4352,20.3826,20.3826,256200.0
2012-07-02 11:00:00,27.12,27.13,27.05,27.09,418500.0,20.3826,20.3901,20.3299,20.36,418500.0
2012-07-02 11:05:00,27.08,27.15,27.08,27.11,306900.0,20.3525,20.4051,20.3525,20.375,306900.0
2012-07-02 11:10:00,27.11,27.12,26.97,27.01,759000.0,20.375,20.3826,20.2698,20.2999,759000.0
2012-07-02 11:15:00,27.01,27.11,27.0,27.05,278200.0,20.2999,20.375,20.2924,20.3299,278200.0
2012-07-02 11:20:00,27.05,27.11,27.02,27.08,230900.0,20.3299,20.375,20.3074,20.3525,230900.0
2012-07-02 11:25:00,27.07,27.08,27.03,27.05,127100.0,20.345,20.3525,20.3149,20.3299,127100.0
2012-07-02 11:30:00,27.05,27.1,27.05,27.09,277900.0,20.3299,20.3675,20.3299,20.36,277900.0
2012-07-02 11:35:00,27.09,27.12,27.05,27.06,520300.0,20.36,20.3826,20.3299,20.3375,520300.0
2012-07-02 11:40:00,27.07,27.1,27.05,27.08,114600.0,20.345,20.3675,20.3299,20.3525,114600.0
2012-07-02 11:45:00,27.09,27.09,27.04,27.04,380300.0,20.36,20.36,20.3224,20.3224,380300.0
2012-07-02 11:50:00,27.05,27.07,27.04,27.05,125900.0,20.3299,20.345,20.3224,20.3299,125900.0
2012-07-02 11:55:00,27.05,27.08,27.01,27.02,297000.0,20.3299,20.3525,20.2999,20.3074,297000.0
2012-07-02 12:00:00,27.01,27.08,27.01,27.06,262800.0,20.2999,20.3525,20.2999,20.3375,262800.0
2012-07-02 12:05:00,27.07,27.1,27.06,27.08,226400.0,20.345,20.3675,20.3375,20.3525,226400.0
2012-07-02 12:10:00,27.08,27.15,27.07,27.12,229100.0,20.3525,20.4051,20.345,20.3826,229100.0
2012-07-02 12:15:00,27.13,27.2,27.11,27.18,588000.0,20.3901,20.4427,20.375,20.4276,588000.0
2012-07-02 12:20:00,27.19,27.2,27.12,27.17,197300.0,20.4352,20.4427,20.3826,20.4201,197300.0
2012-07-02 12:25:00,27.17,27.18,27.11,27.13,221100.0,20.4201,20.4276,20.375,20.3901,221100.0
2012-07-02 12:30:00,27.13,27.2,27.13,27.19,265600.0,20.3901,20.4427,20.3901,20.4352,265600.0
2012-07-02 12:35:00,27.19,27.22,27.18,27.22,212000.0,20.4352,20.4577,20.4276,20.4577,212000.0
2012-07-02 12:40:00,27.22,27.23,27.19,27.2,197700.0,20.4577,20.4652,20.4352,20.4427,197700.0
2012-07-02 12:45:00,27.21,27.27,27.2,27.26,271400.0,20.4502,20.4953,20.4427,20.4878,271400.0
2012-07-02 12:50:00,27.27,27.3,27.25,27.3,423900.0,20.4953,20.5178,20.4803,20.5178,423900.0
2012-07-02 12:55:00,27.3,27.3,27.27,27.28,135300.0,20.5178,20.5178,20.4953,20.5028,135300.0
2012-07-02 13:00:00,27.26,27.28,27.25,27.26,107500.0,20.4878,20.5028,20.4803,20.4878,107500.0
2012-07-02 13:05:00,27.26,27.29,27.25,27.29,67800.0,20.4878,20.5103,20.4803,20.5103,67800.0
2012-07-02 13:10:00,27.29,27.29,27.27,27.29,69500.0,20.5103,20.5103,20.4953,20.5103,69500.0
2012-07-02 13:15:00,27.29,27.34,27.28,27.33,172100.0,20.5103,20.5479,20.5028,20.5404,172100.0
2012-07-02 13:20:00,27.32,27.36,27.32,27.34,145400.0,20.5329,20.5629,20.5329,20.5479,145400.0
2012-07-02 13:25:00,27.34,27.36,27.33,27.34,150700.0,20.5479,20.5629,20.5404,20.5479,150700.0
2012-07-02 13:30:00,27.34,27.37,27.34,27.37,88800.0,20.5479,20.5704,20.5479,20.5704,88800.0
2012-07-02 13:35:00,27.37,27.38,27.3,27.31,198300.0,20.5704,20.578,20.5178,20.5253,198300.0
2012-07-02 13:40:00,27.32,27.32,27.3,27.3,82200.0,20.5329,20.5329,20.5178,20.5178,82200.0
2012-07-02 13:45:00,27.3,27.33,27.28,27.3,151300.0,20.5178,20.5404,20.5028,20.5178,151300.0
2012-07-02 13:50:00,27.3,27.31,27.26,27.28,134400.0,20.5178,20.5253,20.4878,20.5028,134400.0
2012-07-02 13:55:00,27.27,27.28,27.22,27.26,530300.0,20.4953,20.5028,20.4577,20.4878,530300.0
2012-07-02 14:00:00,27.25,27.26,27.21,27.21,153500.0,20.4803,20.4878,20.4502,20.4502,153500.0
2012-07-02 14:05:00,27.21,27.27,27.21,27.26,205700.0,20.4502,20.4953,20.4502,20.4878,205700.0
2012-07-02 14:10:00,27.27,27.31,27.26,27.3,175800.0,20.4953,20.5253,20.4878,20.5178,175800.0
2012-07-02 14:15:00,27.3,27.38,27.3,27.36,295400.0,20.5178,20.578,20.5178,20.5629,295400.0
2012-07-02 14:20:00,27.36,27.41,27.35,27.36,240000.0,20.5629,20.6005,20.5554,20.5629,240000.0
2012-07-02 14:25:00,27.36,27.38,27.35,27.38,142300.0,20.5629,20.578,20.5554,20.578,142300.0
2012-07-02 14:30:00,27.38,27.4,27.36,27.38,156400.0,20.578,20.593,20.5629,20.578,156400.0
2012-07-02 14:35:00,27.38,27.41,27.37,27.38,148600.0,20.578,20.6005,20.5704,20.578,148600.0
2012-07-02 14:40:00,27.39,27.4,27.38,27.39,107700.0,20.5855,20.593,20.578,20.5855,107700.0
2012-07-02 14:45:00,27.39,27.4,27.36,27.37,188300.0,20.5855,20.593,20.5629,20.5704,188300.0
2012-07-02 14:50:00,27.36,27.37,27.34,27.34,110100.0,20.5629,20.5704,20.5479,20.5479,110100.0
2012-07-02 14:55:00,27.34,27.36,27.32,27.33,204300.0,20.5479,20.5629,20.5329,20.5404,204300.0
2012-07-02 15:00:00,27.33,27.33,27.29,27.3,328900.0,20.5404,20.5404,20.5103,20.5178,328900.0
2012-07-02 15:05:00,27.3,27.3,27.27,27.27,156100.0,20.5178,20.5178,20.4953,20.4953,156100.0
2012-07-02 15:10:00,27.27,27.3,27.24,27.29,197000.0,20.4953,20.5178,20.4727,20.5103,197000.0
2012-07-02 15:15:00,27.29,27.31,27.28,27.29,146000.0,20.5103,20.5253,20.5028,20.5103,146000.0
2012-07-02 15:20:00,27.3,27.33,27.29,27.32,203600.0,20.5178,20.5404,20.5103,20.5329,203600.0
2012-07-02 15:25:00,27.32,27.35,27.31,27.34,247700.0,20.5329,20.5554,20.5253,20.5479,247700.0
2012-07-02 15:30:00,27.34,27.41,27.33,27.41,402800.0,20.5479,20.6005,20.5404,20.6005,402800.0
2012-07-02 15:35:00,27.4,27.44,27.38,27.38,351300.0,20.593,20.6231,20.578,20.578,351300.0
2012-07-02 15:40:00,27.38,27.49,27.38,27.48,511000.0,20.578,20.6606,20.578,20.6531,511000.0
2012-07-02 15:45:00,27.47,27.51,27.45,27.46,737700.0,20.6456,20.6757,20.6306,20.6381,737700.0
2012-07-02 15:50:00,27.46,27.46,27.41,27.41,459000.0,20.6381,20.6381,20.6005,20.6005,459000.0
2012-07-02 15:55:00,27.42,27.46,27.4,27.44,1149400.0,20.608,20.6381,20.593,20.6231,1149400.0
2012-07-03 09:30:00,27.4,27.42,27.19,27.34,748200.0,20.593,20.608,20.4352,20.5479,748200.0
2012-07-03 09:35:00,27.34,27.51,27.28,27.48,594800.0,20.5479,20.6757,20.5028,20.6531,594800.0
2012-07-03 09:40:00,27.47,27.59,27.45,27.57,365400.0,20.6456,20.7358,20.6306,20.7208,365400.0
2012-07-03 09:45:00,27.58,27.6,27.51,27.55,361800.0,20.7283,20.7433,20.6757,20.7057,361800.0
2012-07-03 09:50:00,27.55,27.58,27.48,27.56,367500.0,20.7057,20.7283,20.6531,20.7132,367500.0
2012-07-03 09:55:00,27.56,27.59,27.52,27.56,364400.0,20.7132,20.7358,20.6832,20.7132,364400.0
2012-07-03 10:00:00,27.55,27.76,27.55,27.67,779400.0,20.7057,20.8636,20.7057,20.7959,779400.0
2012-07-03 10:05:00,27.67,27.71,27.65,27.69,330100.0,20.7959,20.826,20.7809,20.8109,330100.0
2012-07-03 10:10:00,27.68,27.72,27.66,27.67,402500.0,20.8034,20.8335,20.7884,20.7959,402500.0
2012-07-03 10:15:00,27.66,27.67,27.61,27.62,309000.0,20.7884,20.7959,20.7508,20.7583,309000.0
2012-07-03 10:20:00,27.62,27.62,27.56,27.61,490600.0,20.7583,20.7583,20.7132,20.7508,490600.0
2012-07-03 10:25:00,27.61,27.62,27.55,27.58,319100.0,20.7508,20.7583,20.7057,20.7283,319100.0
2012-07-03 10:30:00,27.57,27.63,27.57,27.61,380400.0,20.7208,20.7659,20.7208,20.7508,380400.0
2012-07-03 10:35:00,27.61,27.63,27.56,27.57,226300.0,20.7508,20.7659,20.7132,20.7208,226300.0
2012-07-03 10:40:00,27.57,27.61,27.57,27.6,357000.0,20.7208,20.7508,20.7208,20.7433,357000.0
2012-07-03 10:45:00,27.59,27.61,27.56,27.61,204600.0,20.7358,20.7508,20.7132,20.7508,204600.0
2012-07-03 10:50:00,27.61,27.66,27.6,27.65,200400.0,20.7508,20.7884,20.7433,20.7809,200400.0
2012-07-03 10:55:00,27.64,27.66,27.63,27.65,136100.0,20.7734,20.7884,20.7659,20.7809,136100.0
2012-07-03 11:00:00,27.64,27.65,27.6,27.61,156700.0,20.7734,20.7809,20.7433,20.7508,156700.0
2012-07-03 11:05:00,27.6,27.64,27.6,27.63,192500.0,20.7433,20.7734,20.7433,20.7659,192500.0
2012-07-03 11:10:00,27.63,27.63,27.58,27.6,219500.0,20.7659,20.7659,20.7283,20.7433,219500.0
2012-07-03 11:15:00,27.6,27.63,27.59,27.63,142500.0,20.7433,20.7659,20.7358,20.7659,142500.0
2012-07-03 11:20:00,27.62,27.66,27.61,27.65,225200.0,20.7583,20.7884,20.7508,20.7809,225200.0
2012-07-03 11:25:00,27.66,27.69,27.64,27.69,171400.0,20.7884,20.8109,20.7734,20.8109,171400.0
2012-07-03 11:30:00,27.69,27.69,27.66,27.68,127300.0,20.8109,20.8109,20.7884,20.8034,127300.0
2012-07-03 11:35:00,27.68,27.72,27.68,27.71,215500.0,20.8034,20.8335,20.8034,20.826,215500.0
2012-07-03 11:40:00,27.71,27.72,27.63,27.64,163000.0,20.826,20.8335,20.7659,20.7734,163000.0
2012-07-03 11:45:00,27.65,27.67,27.63,27.66,123100.0,20.7809,20.7959,20.7659,20.7884,123100.0
2012-07-03 11:50:00,27.66,27.72,27.65,27.71,505700.0,20.7884,20.8335,20.7809,20.826,505700.0
2012-07-03 11:55:00,27.71,27.77,27.7,27.7,327300.0,20.826,20.8711,20.8185,20.8185,327300.0
2012-07-03 12:00:00,27.7,27.71,27.7,27.7,90000.0,20.8185,20.826,20.8185,20.8185,90000.0
2012-07-03 12:05:00,27.7,27.71,27.63,27.66,167500.0,20.8185,20.826,20.7659,20.7884,167500.0
2012-07-03 12:10:00,27.66,27.67,27.61,27.61,231800.0,20.7884,20.7959,20.7508,20.7508,231800.0
2012-07-03 12:15:00,27.62,27.64,27.57,27.61,232300.0,20.7583,20.7734,20.7208,20.7508,232300.0
2012-07-03 12:20:00,27.6,27.61,27.56,27.6,346000.0,20.7433,20.7508,20.7132,20.7433,346000.0
2012-07-03 12:25:00,27.6,27.62,27.59,27.59,124100.0,20.7433,20.7583,20.7358,20.7358,124100.0
2012-07-03 12:30:00,27.59,27.6,27.55,27.57,209400.0,20.7358,20.7433,20.7057,20.7208,209400.0
2012-07-03 12:35:00,27.57,27.63,27.56,27.63,275000.0,20.7208,20.7659,20.7132,20.7659,275000.0
2012-07-03 12:40:00,27.62,27.63,27.46,27.51,915200.0,20.7583,20.7659,20.6381,20.6757,915200.0
2012-07-03 12:45:00,27.5,27.51,27.42,27.47,496100.0,20.6681,20.6757,20.608,20.6456,496100.0
2012-07-03 12:50:00,27.47,27.57,27.46,27.56,571200.0,20.6456,20.7208,20.6381,20.7132,571200.0
2012-07-03 12:55:00,27.55,27.66,27.55,27.66,894500.0,20.7057,20.7884,20.7057,20.7884,894500.0
2012-07-05 09:30:00,27.51,27.62,27.4,27.45,777200.0,20.6757,20.7583,20.593,20.6306,777200.0
2012-07-05 09:35:00,27.45,27.48,27.27,27.29,699500.0,20.6306,20.6531,20.4953,20.5103,699500.0
2012-07-05 09:40:00,27.3,27.32,27.07,27.14,1178500.0,20.5178,20.5329,20.345,20.3976,1178500.0
2012-07-05 09:45:00,27.15,27.15,27.02,27.06,750000.0,20.4051,20.4051,20.3074,20.3375,750000.0
2012-07-05 09:50:00,27.05,27.08,27.0,27.02,774700.0,20.3299,20.3525,20.2924,20.3074,774700.0
2012-07-05 09:55:00,27.02,27.15,27.01,27.1,394800.0,20.3074,20.4051,20.2999,20.3675,394800.0
2012-07-05 10:00:00,27.09,27.14,26.89,26.9,928400.0,20.36,20.3976,20.2097,20.2172,928400.0
2012-07-05 10:05:00,26.89,26.95,26.75,26.79,854800.0,20.2097,20.2548,20.1045,20.1345,854800.0
2012-07-05 10:10:00,26.8,26.87,26.77,26.83,571900.0,20.142,20.1947,20.1195,20.1646,571900.0
2012-07-05 10:15:00,26.83,26.88,26.79,26.8,550500.0,20.1646,20.2022,20.1345,20.142,550500.0
2012-07-05 10:20:00,26.8,26.86,26.78,26.81,564600.0,20.142,20.1871,20.127,20.1496,564600.0
2012-07-05 10:25:00,26.82,26.91,26.81,26.91,364200.0,20.1571,20.2247,20.1496,20.2247,364200.0
2012-07-05 10:30:00,26.91,26.96,26.85,26.85,453500.0,20.2247,20.2623,20.1796,20.1796,453500.0
2012-07-05 10:35:00,26.86,26.88,26.79,26.79,465300.0,20.1871,20.2022,20.1345,20.1345,465300.0
2012-07-05 10:40:00,26.8,26.8,26.72,26.74,853000.0,20.142,20.142,20.0819,20.097,853000.0
2012-07-05 10:45:00,26.73,26.89,26.73,26.87,563000.0,20.0894,20.2097,20.0894,20.1947,563000.0
2012-07-05 10:50:00,26.87,26.9,26.82,26.85,423900.0,20.1947,20.2172,20.1571,20.1796,423900.0
2012-07-05 10:55:00,26.85,26.87,26.82,26.82,202100.0,20.1796,20.1947,20.1571,20.1571,202100.0
2012-07-05 11:00:00,26.83,26.88,26.83,26.84,453700.0,20.1646,20.2022,20.1646,20.1721,453700.0
2012-07-05 11:05:00,26.83,26.86,26.82,26.86,381000.0,20.1646,20.1871,20.1571,20.1871,381000.0
2012-07-05 11:10:00,26.86,26.87,26.82,26.85,415100.0,20.1871,20.1947,20.1571,20.1796,415100.0
2012-07-05 11:15:00,26.84,26.86,26.83,26.84,299100.0,20.1721,20.1871,20.1646,20.1721,299100.0
2012-07-05 11:20:00,26.84,26.86,26.78,26.8,828100.0,20.1721,20.1871,20.127,20.142,828100.0
2012-07-05 11:25:00,26.8,26.81,26.76,26.81,815600.0,20.142,20.1496,20.112,20.1496,815600.0
2012-07-05 11:30:00,26.81,26.83,26.73,26.76,535400.0,20.1496,20.1646,20.0894,20.112,535400.0
2012-07-05 11:35:00,26.76,26.79,26.7,26.71,596400.0,20.112,20.1345,20.0669,20.0744,596400.0
2012-07-05 11:40:00,26.71,26.75,26.71,26.74,329100.0,20.0744,20.1045,20.0744,20.097,329100.0
2012-07-05 11:45:00,26.74,26.8,26.74,26.8,325400.0,20.097,20.142,20.097,20.142,325400.0
2012-07-05 11:50:00,26.8,26.82,26.79,26.82,122800.0,20.142,20.1571,20.1345,20.1571,122800.0
2012-07-05 11:55:00,26.81,26.82,26.77,26.78,148900.0,20.1496,20.1571,20.1195,20.127,148900.0
2012-07-05 12:00:00,26.78,26.83,26.78,26.83,168500.0,20.127,20.1646,20.127,20.1646,168500.0
2012-07-05 12:05:00,26.83,26.86,26.82,26.86,212800.0,20.1646,20.1871,20.1571,20.1871,212800.0
2012-07-05 12:10:00,26.86,26.96,26.86,26.96,206400.0,20.1871,20.2623,20.1871,20.2623,206400.0
2012-07-05 12:15:00,26.96,26.98,26.92,26.95,231800.0,20.2623,20.2773,20.2322,20.2548,231800.0
2012-07-05 12:20:00,26.95,26.97,26.92,26.93,216400.0,20.2548,20.2698,20.2322,20.2398,216400.0
2012-07-05 12:25:00,26.96,26.96,26.89,26.89,129200.0,20.2623,20.2623,20.2097,20.2097,129200.0
2012-07-05 12:30:00,26.9,26.9,26.83,26.84,167800.0,20.2172,20.2172,20.1646,20.1721,167800.0
2012-07-05 12:35:00,26.84,26.86,26.82,26.85,176200.0,20.1721,20.1871,20.1571,20.1796,176200.0
2012-07-05 12:40:00,26.85,26.87,26.84,26.86,58600.0,20.1796,20.1947,20.1721,20.1871,58600.0
2012-07-05 12:45:00,26.87,26.87,26.82,26.83,152400.0,20.1947,20.1947,20.1571,20.1646,152400.0
2012-07-05 12:50:00,26.82,26.84,26.81,26.84,272800.0,20.1571,20.1721,20.1496,20.1721,272800.0
2012-07-05 12:55:00,26.84,26.84,26.8,26.82,143900.0,20.1721,20.1721,20.142,20.1571,143900.0
2012-07-05 13:00:00,26.82,26.83,26.8,26.81,183900.0,20.1571,20.1646,20.142,20.1496,183900.0
2012-07-05 13:05:00,26.8,26.85,26.8,26.84,311500.0,20.142,20.1796,20.142,20.1721,311500.0
2012-07-05 13:10:00,26.84,26.86,26.83,26.84,170400.0,20.1721,20.1871,20.1646,20.1721,170400.0
2012-07-05 13:15:00,26.84,26.84,26.8,26.82,193300.0,20.1721,20.1721,20.142,20.1571,193300.0
2012-07-05 13:20:00,26.83,26.83,26.8,26.81,261600.0,20.1646,20.1646,20.142,20.1496,261600.0
2012-07-05 13:25:00,26.81,26.81,26.73,26.73,579300.0,20.1496,20.1496,20.0894,20.0894,579300.0
2012-07-05 13:30:00,26.73,26.8,26.73,26.79,295400.0,20.0894,20.142,20.0894,20.1345,295400.0
2012-07-05 13:35:00,26.79,26.81,26.78,26.8,152300.0,20.1345,20.1496,20.127,20.142,152300.0
2012-07-05 13:40:00,26.8,26.82,26.79,26.81,198700.0,20.142,20.1571,20.1345,20.1496,198700.0
2012-07-05 13:45:00,26.82,26.9,26.81,26.89,217100.0,20.1571,20.2172,20.1496,20.2097,217100.0
2012-07-05 13:50:00,26.88,26.91,26.87,26.91,173600.0,20.2022,20.2247,20.1947,20.2247,173600.0
2012-07-05 13:55:00,26.9,26.96,26.9,26.94,230900.0,20.2172,20.2623,20.2172,20.2473,230900.0
2012-07-05 14:00:00,26.94,26.98,26.91,26.98,305800.0,20.2473,20.2773,20.2247,20.2773,305800.0
2012-07-05 14:05:00,26.98,27.0,26.9,26.9,281800.0,20.2773,20.2924,20.2172,20.2172,281800.0
2012-07-05 14:10:00,26.9,26.93,26.9,26.93,117800.0,20.2172,20.2398,20.2172,20.2398,117800.0
2012-07-05 14:15:00,26.93,26.94,26.91,26.93,117000.0,20.2398,20.2473,20.2247,20.2398,117000.0
2012-07-05 14:20:00,26.93,26.98,26.93,26.98,275500.0,20.2398,20.2773,20.2398,20.2773,275500.0
2012-07-05 14:25:00,26.98,26.99,26.96,26.98,136500.0,20.2773,20.2848,20.2623,20.2773,136500.0
2012-07-05 14:30:00,26.98,26.99,26.95,26.96,131900.0,20.2773,20.2848,20.2548,20.2623,131900.0
2012-07-05 14:35:00,26.95,26.96,26.82,26.85,390600.0,20.2548,20.2623,20.1571,20.1796,390600.0
2012-07-05 14:40:00,26.85,26.89,26.84,26.88,176400.0,20.1796,20.2097,20.1721,20.2022,176400.0
2012-07-05 14:45:00,26.88,26.9,26.87,26.9,186100.0,20.2022,20.2172,20.1947,20.2172,186100.0
2012-07-05 14:50:00,26.89,26.9,26.85,26.86,121400.0,20.2097,20.2172,20.1796,20.1871,121400.0
2012-07-05 14:55:00,26.87,26.89,26.86,26.88,112800.0,20.1947,20.2097,20.1871,20.2022,112800.0
2012-07-05 15:00:00,26.87,26.89,26.85,26.88,139800.0,20.1947,20.2097,20.1796,20.2022,139800.0
2012-07-05 15:05:00,26.88,26.92,26.86,26.89,180900.0,20.2022,20.2322,20.1871,20.2097,180900.0
2012-07-05 15:10:00,26.89,26.92,26.82,26.85,721900.0,20.2097,20.2322,20.1571,20.1796,721900.0
2012-07-05 15:15:00,26.84,26.9,26.83,26.85,284400.0,20.1721,20.2172,20.1646,20.1796,284400.0
2012-07-05 15:20:00,26.85,26.91,26.84,26.89,418600.0,20.1796,20.2247,20.1721,20.2097,418600.0
2012-07-05 15:25:00,26.88,26.93,26.88,26.93,157600.0,20.2022,20.2398,20.2022,20.2398,157600.0
2012-07-05 15:30:00,26.93,26.93,26.88,26.9,411300.0,20.2398,20.2398,20.2022,20.2172,411300.0
2012-07-05 15:35:00,26.89,26.9,26.86,26.88,311100.0,20.2097,20.2172,20.1871,20.2022,311100.0
2012-07-05 15:40:00,26.88,26.95,26.86,26.92,562700.0,20.2022,20.2548,20.1871,20.2322,562700.0
2012-07-05 15:45:00,26.92,26.93,26.87,26.9,502100.0,20.2322,20.2398,20.1947,20.2172,502100.0
2012-07-05 15:50:00,26.9,26.91,26.8,26.8,840100.0,20.2172,20.2247,20.142,20.142,840100.0
2012-07-05 15:55:00,26.8,26.83,26.8,26.83,1209500.0,20.142,20.1646,20.142,20.1646,1209500.0
2012-07-06 09:30:00,26.45,26.55,26.32,26.54,1114700.0,19.879,19.9542,19.7813,19.9466,1114700.0
2012-07-06 09:35:00,26.54,26.67,26.42,26.64,586700.0,19.9466,20.0443,19.8565,20.0218,586700.0
2012-07-06 09:40:00,26.63,26.72,26.57,26.68,533000.0,20.0143,20.0819,19.9692,20.0519,533000.0
2012-07-06 09:45:00,26.68,26.7,26.51,26.57,660600.0,20.0519,20.0669,19.9241,19.9692,660600.0
2012-07-06 09:50:00,26.57,26.59,26.48,26.54,362300.0,19.9692,19.9842,19.9015,19.9466,362300.0
2012-07-06 09:55:00,26.54,26.66,26.51,26.66,286600.0,19.9466,20.0368,19.9241,20.0368,286600.0
2012-07-06 10:00:00,26.65,26.66,26.58,26.6,246800.0,20.0293,20.0368,19.9767,19.9917,246800.0
2012-07-06 10:05:00,26.6,26.6,26.48,26.52,368600.0,19.9917,19.9917,19.9015,19.9316,368600.0
2012-07-06 10:10:00,26.52,26.54,26.46,26.53,273600.0,19.9316,19.9466,19.8865,19.9391,273600.0
2012-07-06 10:15:00,26.51,26.57,26.48,26.56,352000.0,19.9241,19.9692,19.9015,19.9617,352000.0
2012-07-06 10:20:00,26.56,26.77,26.55,26.75,464400.0,19.9617,20.1195,19.9542,20.1045,464400.0
2012-07-06 10:25:00,26.76,26.77,26.63,26.63,588400.0,20.112,20.1195,20.0143,20.0143,588400.0
2012-07-06 10:30:00,26.64,26.68,26.6,26.62,348900.0,20.0218,20.0519,19.9917,20.0068,348900.0
2012-07-06 10:35:00,26.63,26.72,26.62,26.69,227400.0,20.0143,20.0819,20.0068,20.0594,227400.0
2012-07-06 10:40:00,26.7,26.73,26.68,26.7,278400.0,20.0669,20.0894,20.0519,20.0669,278400.0
2012-07-06 10:45:00,26.7,26.7,26.62,26.62,182900.0,20.0669,20.0669,20.0068,20.0068,182900.0
2012-07-06 10:50:00,26.62,26.63,26.56,26.6,311100.0,20.0068,20.0143,19.9617,19.9917,311100.0
2012-07-06 10:55:00,26.6,26.6,26.53,26.55,220200.0,19.9917,19.9917,19.9391,19.9542,220200.0
2012-07-06 11:00:00,26.55,26.59,26.5,26.57,298500.0,19.9542,19.9842,19.9166,19.9692,298500.0
2012-07-06 11:05:00,26.58,26.62,26.57,26.58,169700.0,19.9767,20.0068,19.9692,19.9767,169700.0
2012-07-06 11:10:00,26.59,26.61,26.56,26.56,142700.0,19.9842,19.9993,19.9617,19.9617,142700.0
2012-07-06 11:15:00,26.56,26.6,26.54,26.6,115500.0,19.9617,19.9917,19.9466,19.9917,115500.0
2012-07-06 11:20:00,26.59,26.6,26.5,26.52,162400.0,19.9842,19.9917,19.9166,19.9316,162400.0
2012-07-06 11:25:00,26.51,26.53,26.47,26.47,209900.0,19.9241,19.9391,19.894,19.894,209900.0
2012-07-06 11:30:00,26.47,26.49,26.42,26.43,399700.0,19.894,19.9091,19.8565,19.864,399700.0
2012-07-06 11:35:00,26.43,26.49,26.42,26.49,271900.0,19.864,19.9091,19.8565,19.9091,271900.0
2012-07-06 11:40:00,26.49,26.49,26.46,26.47,132400.0,19.9091,19.9091,19.8865,19.894,132400.0
2012-07-06 11:45:00,26.48,26.5,26.46,26.47,152000.0,19.9015,19.9166,19.8865,19.894,152000.0
2012-07-06 11:50:00,26.48,26.48,26.43,26.44,146600.0,19.9015,19.9015,19.864,19.8715,146600.0
2012-07-06 11:55:00,26.43,26.44,26.4,26.4,334300.0,19.864,19.8715,19.8414,19.8414,334300.0
2012-07-06 12:00:00,26.4,26.41,26.35,26.37,397400.0,19.8414,19.8489,19.8038,19.8189,397400.0
2012-07-06 12:05:00,26.37,26.39,26.35,26.38,259400.0,19.8189,19.8339,19.8038,19.8264,259400.0
2012-07-06 12:10:00,26.38,26.39,26.35,26.35,263200.0,19.8264,19.8339,19.8038,19.8038,263200.0
2012-07-06 12:15:00,26.35,26.39,26.34,26.36,234300.0,19.8038,19.8339,19.7963,19.8114,234300.0
2012-07-06 12:20:00,26.35,26.36,26.31,26.32,262100.0,19.8038,19.8114,19.7738,19.7813,262100.0
2012-07-06 12:25:00,26.32,26.32,26.3,26.31,294900.0,19.7813,19.7813,19.7663,19.7738,294900.0
2012-07-06 12:30:00,26.3,26.33,26.3,26.31,158400.0,19.7663,19.7888,19.7663,19.7738,158400.0
2012-07-06 12:35:00,26.31,26.32,26.28,26.28,261700.0,19.7738,19.7813,19.7512,19.7512,261700.0
2012-07-06 12:40:00,26.29,26.32,26.27,26.31,166600.0,19.7587,19.7813,19.7437,19.7738,166600.0
2012-07-06 12:45:00,26.31,26.36,26.3,26.35,261300.0,19.7738,19.8114,19.7663,19.8038,261300.0
2012-07-06 12:50:00,26.35,26.35,26.31,26.33,136400.0,19.8038,19.8038,19.7738,19.7888,136400.0
2012-07-06 12:55:00,26.33,26.37,26.33,26.36,173600.0,19.7888,19.8189,19.7888,19.8114,173600.0
2012-07-06 13:00:00,26.37,26.38,26.31,26.33,313800.0,19.8189,19.8264,19.7738,19.7888,313800.0
2012-07-06 13:05:00,26.33,26.34,26.31,26.33,168700.0,19.7888,19.7963,19.7738,19.7888,168700.0
2012-07-06 13:10:00,26.33,26.34,26.32,26.33,88200.0,19.7888,19.7963,19.7813,19.7888,88200.0
2012-07-06 13:15:00,26.33,26.37,26.33,26.36,300900.0,19.7888,19.8189,19.7888,19.8114,300900.0
2012-07-06 13:20:00,26.36,26.36,26.32,26.32,155800.0,19.8114,19.8114,19.7813,19.7813,155800.0
2012-07-06 13:25:00,26.32,26.34,26.31,26.31,162100.0,19.7813,19.7963,19.7738,19.7738,162100.0
2012-07-06 13:30:00,26.32,26.32,26.31,26.32,61500.0,19.7813,19.7813,19.7738,19.7813,61500.0
2012-07-06 13:35:00,26.32,26.33,26.31,26.32,140800.0,19.7813,19.7888,19.7738,19.7813,140800.0
2012-07-06 13:40:00,26.32,26.32,26.27,26.28,368600.0,19.7813,19.7813,19.7437,19.7512,368600.0
2012-07-06 13:45:00,26.28,26.28,26.26,26.26,107600.0,19.7512,19.7512,19.7362,19.7362,107600.0
2012-07-06 13:50:00,26.26,26.27,26.25,26.26,111800.0,19.7362,19.7437,19.7287,19.7362,111800.0
2012-07-06 13:55:00,26.25,26.26,26.23,26.24,302300.0,19.7287,19.7362,19.7137,19.7212,302300.0
2012-07-06 14:00:00,26.25,26.25,26.2,26.21,367100.0,19.7287,19.7287,19.6911,19.6986,367100.0
2012-07-06 14:05:00,26.21,26.21,26.2,26.2,105800.0,19.6986,19.6986,19.6911,19.6911,105800.0
2012-07-06 14:10:00,26.2,26.2,26.15,26.15,449400.0,19.6911,19.6911,19.6535,19.6535,449400.0
2012-07-06 14:15:00,26.16,26.16,26.12,26.14,246500.0,19.661,19.661,19.631,19.646,246500.0
2012-07-06 14:20:00,26.14,26.14,26.1,26.11,360800.0,19.646,19.646,19.616,19.6235,360800.0
2012-07-06 14:25:00,26.12,26.14,26.11,26.13,227200.0,19.631,19.646,19.6235,19.6385,227200.0
2012-07-06 14:30:00,26.13,26.16,26.13,26.15,263800.0,19.6385,19.661,19.6385,19.6535,263800.0
2012-07-06 14:35:00,26.16,26.18,26.15,26.18,193500.0,19.661,19.6761,19.6535,19.6761,193500.0
2012-07-06 14:40:00,26.18,26.2,26.17,26.2,554600.0,19.6761,19.6911,19.6686,19.6911,554600.0
2012-07-06 14:45:00,26.2,26.21,26.18,26.18,279100.0,19.6911,19.6986,19.6761,19.6761,279100.0
2012-07-06 14:50:00,26.19,26.22,26.17,26.21,447400.0,19.6836,19.7061,19.6686,19.6986,447400.0
2012-07-06 14:55:00,26.21,26.21,26.16,26.19,474700.0,19.6986,19.6986,19.661,19.6836,474700.0
2012-07-06 15:00:00,26.18,26.3,26.17,26.28,451900.0,19.6761,19.7663,19.6686,19.7512,451900.0
2012-07-06 15:05:00,26.27,26.29,26.23,26.27,309000.0,19.7437,19.7587,19.7137,19.7437,309000.0
2012-07-06 15:10:00,26.27,26.35,26.26,26.35,251000.0,19.7437,19.8038,19.7362,19.8038,251000.0
2012-07-06 15:15:00,26.35,26.43,26.33,26.41,608800.0,19.8038,19.864,19.7888,19.8489,608800.0
2012-07-06 15:20:00,26.4,26.41,26.35,26.39,303700.0,19.8414,19.8489,19.8038,19.8339,303700.0
2012-07-06 15:25:00,26.39,26.41,26.35,26.41,272500.0,19.8339,19.8489,19.8038,19.8489,272500.0
2012-07-06 15:30:00,26.41,26.47,26.4,26.45,401700.0,19.8489,19.894,19.8414,19.879,401700.0
2012-07-06 15:35:00,26.46,26.48,26.39,26.4,378500.0,19.8865,19.9015,19.8339,19.8414,378500.0
2012-07-06 15:40:00,26.41,26.45,26.38,26.44,490100.0,19.8489,19.879,19.8264,19.8715,490100.0
2012-07-06 15:45:00,26.43,26.47,26.37,26.37,550100.0,19.864,19.894,19.8189,19.8189,550100.0
2012-07-06 15:50:00,26.38,26.41,26.35,26.39,645300.0,19.8264,19.8489,19.8038,19.8339,645300.0
2012-07-06 15:55:00,26.39,26.43,26.35,26.35,1215500.0,19.8339,19.864,19.8038,19.8038,1215500.0
2012-07-09 09:30:00,26.2,26.38,26.19,26.32,740300.0,19.6911,19.8264,19.6836,19.7813,740300.0
2012-07-09 09:35:00,26.33,26.35,26.23,26.24,463000.0,19.7888,19.8038,19.7137,19.7212,463000.0
2012-07-09 09:40:00,26.24,26.24,26.05,26.11,601100.0,19.7212,19.7212,19.5784,19.6235,601100.0
2012-07-09 09:45:00,26.11,26.14,26.07,26.13,350900.0,19.6235,19.646,19.5934,19.6385,350900.0
2012-07-09 09:50:00,26.13,26.15,26.08,26.11,317500.0,19.6385,19.6535,19.6009,19.6235,317500.0
2012-07-09 09:55:00,26.09,26.14,26.06,26.11,207400.0,19.6084,19.646,19.5859,19.6235,207400.0
2012-07-09 10:00:00,26.11,26.17,26.08,26.17,348700.0,19.6235,19.6686,19.6009,19.6686,348700.0
2012-07-09 10:05:00,26.17,26.19,26.13,26.18,269300.0,19.6686,19.6836,19.6385,19.6761,269300.0
2012-07-09 10:10:00,26.17,26.19,26.15,26.19,217200.0,19.6686,19.6836,19.6535,19.6836,217200.0
2012-07-09 10:15:00,26.18,26.19,26.1,26.11,278700.0,19.6761,19.6836,19.616,19.6235,278700.0
2012-07-09 10:20:00,26.11,26.13,26.07,26.09,215400.0,19.6235,19.6385,19.5934,19.6084,215400.0
2012-07-09 10:25:00,26.08,26.13,26.07,26.11,169100.0,19.6009,19.6385,19.5934,19.6235,169100.0
2012-07-09 10:30:00,26.12,26.13,26.03,26.05,403200.0,19.631,19.6385,19.5633,19.5784,403200.0
2012-07-09 10:35:00,26.04,26.09,26.03,26.05,480000.0,19.5709,19.6084,19.5633,19.5784,480000.0
2012-07-09 10:40:00,26.05,26.06,26.01,26.03,455100.0,19.5784,19.5859,19.5483,19.5633,455100.0
2012-07-09 10:45:00,26.03,26.17,26.02,26.15,570000.0,19.5633,19.6686,19.5558,19.6535,570000.0
2012-07-09 10:50:00,26.16,26.19,26.14,26.14,268800.0,19.661,19.6836,19.646,19.646,268800.0
2012-07-09 10:55:00,26.14,26.18,26.12,26.13,242500.0,19.646,19.6761,19.631,19.6385,242500.0
2012-07-09 11:00:00,26.14,26.16,26.1,26.13,278000.0,19.646,19.661,19.616,19.6385,278000.0
2012-07-09 11:05:00,26.13,26.14,26.11,26.13,113100.0,19.6385,19.646,19.6235,19.6385,113100.0
2012-07-09 11:10:00,26.14,26.14,26.11,26.12,215000.0,19.646,19.646,19.6235,19.631,215000.0
2012-07-09 11:15:00,26.12,26.14,26.1,26.13,144600.0,19.631,19.646,19.616,19.6385,144600.0
2012-07-09 11:20:00,26.13,26.18,26.13,26.14,165000.0,19.6385,19.6761,19.6385,19.646,165000.0
2012-07-09 11:25:00,26.14,26.15,26.11,26.11,97000.0,19.646,19.6535,19.6235,19.6235,97000.0
2012-07-09 11:30:00,26.11,26.12,26.05,26.05,204700.0,19.6235,19.631,19.5784,19.5784,204700.0
2012-07-09 11:35:00,26.06,26.06,26.04,26.06,232300.0,19.5859,19.5859,19.5709,19.5859,232300.0
2012-07-09 11:40:00,26.05,26.11,26.04,26.1,167100.0,19.5784,19.6235,19.5709,19.616,167100.0
2012-07-09 11:45:00,26.1,26.11,26.08,26.11,166400.0,19.616,19.6235,19.6009,19.6235,166400.0
2012-07-09 11:50:00,26.1,26.11,26.06,26.07,118800.0,19.616,19.6235,19.5859,19.5934,118800.0
2012-07-09 11:55:00,26.07,26.07,26.03,26.04,206300.0,19.5934,19.5934,19.5633,19.5709,206300.0
2012-07-09 12:00:00,26.03,26.05,26.03,26.04,130000.0,19.5633,19.5784,19.5633,19.5709,130000.0
2012-07-09 12:05:00,26.03,26.06,26.03,26.06,132500.0,19.5633,19.5859,19.5633,19.5859,132500.0
2012-07-09 12:10:00,26.05,26.07,26.04,26.05,94000.0,19.5784,19.5934,19.5709,19.5784,94000.0
2012-07-09 12:15:00,26.05,26.09,26.05,26.07,133800.0,19.5784,19.6084,19.5784,19.5934,133800.0
2012-07-09 12:20:00,26.07,26.09,26.05,26.06,302000.0,19.5934,19.6084,19.5784,19.5859,302000.0
2012-07-09 12:25:00,26.05,26.06,26.03,26.04,165200.0,19.5784,19.5859,19.5633,19.5709,165200.0
2012-07-09 12:30:00,26.05,26.05,26.04,26.04,138600.0,19.5784,19.5784,19.5709,19.5709,138600.0
2012-07-09 12:35:00,26.04,26.05,26.02,26.03,217500.0,19.5709,19.5784,19.5558,19.5633,217500.0
2012-07-09 12:40:00,26.03,26.04,26.02,26.02,171300.0,19.5633,19.5709,19.5558,19.5558,171300.0
2012-07-09 12:45:00,26.02,26.04,26.01,26.04,127000.0,19.5558,19.5709,19.5483,19.5709,127000.0
2012-07-09 12:50:00,26.03,26.05,26.01,26.03,168400.0,19.5633,19.5784,19.5483,19.5633,168400.0
2012-07-09 12:55:00,26.03,26.03,26.0,26.0,208700.0,19.5633,19.5633,19.5408,19.5408,208700.0
2012-07-09 13:00:00,26.0,26.02,26.0,26.01,187700.0,19.5408,19.5558,19.5408,19.5483,187700.0
2012-07-09 13:05:00,26.0,26.01,25.93,25.95,959100.0,19.5408,19.5483,19.4882,19.5032,959100.0
2012-07-09 13:10:00,25.95,25.96,25.88,25.89,625700.0,19.5032,19.5107,19.4506,19.4581,625700.0
2012-07-09 13:15:00,25.89,25.93,25.88,25.91,320500.0,19.4581,19.4882,19.4506,19.4732,320500.0
2012-07-09 13:20:00,25.92,25.93,25.88,25.89,263500.0,19.4807,19.4882,19.4506,19.4581,263500.0
2012-07-09 13:25:00,25.9,25.97,25.89,25.96,234000.0,19.4656,19.5182,19.4581,19.5107,234000.0
2012-07-09 13:30:00,25.96,25.96,25.92,25.95,231000.0,19.5107,19.5107,19.4807,19.5032,231000.0
2012-07-09 13:35:00,25.94,26.0,25.94,25.98,161300.0,19.4957,19.5408,19.4957,19.5258,161300.0
2012-07-09 13:40:00,25.99,26.0,25.96,25.98,259800.0,19.5333,19.5408,19.5107,19.5258,259800.0
2012-07-09 13:45:00,25.98,26.01,25.97,25.98,185000.0,19.5258,19.5483,19.5182,19.5258,185000.0
2012-07-09 13:50:00,25.98,25.98,25.94,25.94,185300.0,19.5258,19.5258,19.4957,19.4957,185300.0
2012-07-09 13:55:00,25.95,25.96,25.93,25.95,238000.0,19.5032,19.5107,19.4882,19.5032,238000.0
2012-07-09 14:00:00,25.94,25.96,25.93,25.94,225600.0,19.4957,19.5107,19.4882,19.4957,225600.0
2012-07-09 14:05:00,25.94,25.95,25.87,25.87,525700.0,19.4957,19.5032,19.4431,19.4431,525700.0
2012-07-09 14:10:00,25.87,25.89,25.86,25.87,218000.0,19.4431,19.4581,19.4356,19.4431,218000.0
2012-07-09 14:15:00,25.86,25.88,25.85,25.86,322000.0,19.4356,19.4506,19.4281,19.4356,322000.0
2012-07-09 14:20:00,25.86,25.88,25.85,25.88,198400.0,19.4356,19.4506,19.4281,19.4506,198400.0
2012-07-09 14:25:00,25.88,25.88,25.81,25.81,420200.0,19.4506,19.4506,19.398,19.398,420200.0
2012-07-09 14:30:00,25.82,25.85,25.81,25.85,275900.0,19.4055,19.4281,19.398,19.4281,275900.0
2012-07-09 14:35:00,25.84,25.86,25.83,25.85,175000.0,19.4205,19.4356,19.413,19.4281,175000.0
2012-07-09 14:40:00,25.85,25.86,25.81,25.83,324200.0,19.4281,19.4356,19.398,19.413,324200.0
2012-07-09 14:45:00,25.83,25.83,25.8,25.82,424900.0,19.413,19.413,19.3905,19.4055,424900.0
2012-07-09 14:50:00,25.82,25.89,25.82,25.87,577700.0,19.4055,19.4581,19.4055,19.4431,577700.0
2012-07-09 14:55:00,25.87,25.93,25.86,25.92,268200.0,19.4431,19.4882,19.4356,19.4807,268200.0
2012-07-09 15:00:00,25.92,25.98,25.91,25.97,405500.0,19.4807,19.5258,19.4732,19.5182,405500.0
2012-07-09 15:05:00,25.97,26.01,25.96,26.0,458800.0,19.5182,19.5483,19.5107,19.5408,458800.0
2012-07-09 15:10:00,26.0,26.0,25.95,25.97,273500.0,19.5408,19.5408,19.5032,19.5182,273500.0
2012-07-09 15:15:00,25.97,26.02,25.96,25.99,254800.0,19.5182,19.5558,19.5107,19.5333,254800.0
2012-07-09 15:20:00,26.0,26.0,25.95,26.0,214200.0,19.5408,19.5408,19.5032,19.5408,214200.0
2012-07-09 15:25:00,26.0,26.03,25.97,26.03,298200.0,19.5408,19.5633,19.5182,19.5633,298200.0
2012-07-09 15:30:00,26.03,26.05,25.98,26.02,391300.0,19.5633,19.5784,19.5258,19.5558,391300.0
2012-07-09 15:35:00,26.02,26.04,26.01,26.02,282700.0,19.5558,19.5709,19.5483,19.5558,282700.0
2012-07-09 15:40:00,26.02,26.05,26.0,26.05,454200.0,19.5558,19.5784,19.5408,19.5784,454200.0
2012-07-09 15:45:00,26.05,26.1,26.03,26.1,591700.0,19.5784,19.616,19.5633,19.616,591700.0
2012-07-09 15:50:00,26.09,26.1,26.07,26.1,610500.0,19.6084,19.616,19.5934,19.616,610500.0
2012-07-09 15:55:00,26.1,26.14,26.09,26.09,1352800.0,19.616,19.646,19.6084,19.6084,1352800.0
2012-07-10 09:30:00,26.4,26.56,26.36,26.49,903400.0,19.8414,19.9617,19.8114,19.9091,903400.0
2012-07-10 09:35:00,26.49,26.61,26.47,26.48,673500.0,19.9091,19.9993,19.894,19.9015,673500.0
2012-07-10 09:40:00,26.48,26.55,26.43,26.49,425100.0,19.9015,19.9542,19.864,19.9091,425100.0
2012-07-10 09:45:00,26.5,26.53,26.48,26.51,303700.0,19.9166,19.9391,19.9015,19.9241,303700.0
2012-07-10 09:50:00,26.51,26.51,26.44,26.47,503500.0,19.9241,19.9241,19.8715,19.894,503500.0
2012-07-10 09:55:00,26.48,26.49,26.41,26.44,322000.0,19.9015,19.9091,19.8489,19.8715,322000.0
2012-07-10 10:00:00,26.43,26.45,26.35,26.37,369900.0,19.864,19.879,19.8038,19.8189,369900.0
2012-07-10 10:05:00,26.36,26.38,26.29,26.3,376600.0,19.8114,19.8264,19.7587,19.7663,376600.0
2012-07-10 10:10:00,26.3,26.34,26.26,26.28,335900.0,19.7663,19.7963,19.7362,19.7512,335900.0
2012-07-10 10:15:00,26.28,26.34,26.25,26.25,261900.0,19.7512,19.7963,19.7287,19.7287,261900.0
2012-07-10 10:20:00,26.25,26.32,26.25,26.28,360000.0,19.7287,19.7813,19.7287,19.7512,360000.0
2012-07-10 10:25:00,26.28,26.34,26.28,26.31,269400.0,19.7512,19.7963,19.7512,19.7738,269400.0
2012-07-10 10:30:00,26.3,26.37,26.3,26.31,422100.0,19.7663,19.8189,19.7663,19.7738,422100.0
2012-07-10 10:35:00,26.31,26.33,26.21,26.23,270400.0,19.7738,19.7888,19.6986,19.7137,270400.0
2012-07-10 10:40:00,26.23,26.25,26.2,26.25,244800.0,19.7137,19.7287,19.6911,19.7287,244800.0
2012-07-10 10:45:00,26.25,26.28,26.23,26.23,240500.0,19.7287,19.7512,19.7137,19.7137,240500.0
2012-07-10 10:50:00,26.23,26.28,26.2,26.24,208300.0,19.7137,19.7512,19.6911,19.7212,208300.0
2012-07-10 10:55:00,26.25,26.26,26.16,26.21,319400.0,19.7287,19.7362,19.661,19.6986,319400.0
2012-07-10 11:00:00,26.21,26.23,26.12,26.15,303400.0,19.6986,19.7137,19.631,19.6535,303400.0
2012-07-10 11:05:00,26.14,26.18,26.11,26.14,243300.0,19.646,19.6761,19.6235,19.646,243300.0
2012-07-10 11:10:00,26.14,26.18,26.11,26.13,279000.0,19.646,19.6761,19.6235,19.6385,279000.0
2012-07-10 11:15:00,26.13,26.13,26.09,26.09,432000.0,19.6385,19.6385,19.6084,19.6084,432000.0
2012-07-10 11:20:00,26.1,26.12,26.08,26.11,457100.0,19.616,19.631,19.6009,19.6235,457100.0
2012-07-10 11:25:00,26.1,26.11,26.03,26.04,660900.0,19.616,19.6235,19.5633,19.5709,660900.0
2012-07-10 11:30:00,26.03,26.09,26.03,26.05,365100.0,19.5633,19.6084,19.5633,19.5784,365100.0
2012-07-10 11:35:00,26.05,26.09,26.05,26.09,176300.0,19.5784,19.6084,19.5784,19.6084,176300.0
2012-07-10 11:40:00,26.09,26.1,26.06,26.08,254900.0,19.6084,19.616,19.5859,19.6009,254900.0
2012-07-10 11:45:00,26.08,26.1,26.05,26.07,388100.0,19.6009,19.616,19.5784,19.5934,388100.0
2012-07-10 11:50:00,26.08,26.1,26.07,26.08,215500.0,19.6009,19.616,19.5934,19.6009,215500.0
2012-07-10 11:55:00,26.08,26.1,26.08,26.09,119100.0,19.6009,19.616,19.6009,19.6084,119100.0
2012-07-10 12:00:00,26.08,26.1,26.07,26.1,131900.0,19.6009,19.616,19.5934,19.616,131900.0
2012-07-10 12:05:00,26.1,26.1,26.08,26.09,124800.0,19.616,19.616,19.6009,19.6084,124800.0
2012-07-10 12:10:00,26.09,26.1,26.07,26.09,177600.0,19.6084,19.616,19.5934,19.6084,177600.0
2012-07-10 12:15:00,26.1,26.11,26.07,26.09,213300.0,19.616,19.6235,19.5934,19.6084,213300.0
2012-07-10 12:20:00,26.09,26.12,26.08,26.12,183100.0,19.6084,19.631,19.6009,19.631,183100.0
2012-07-10 12:25:00,26.12,26.12,26.07,26.09,157900.0,19.631,19.631,19.5934,19.6084,157900.0
2012-07-10 12:30:00,26.09,26.12,26.07,26.12,81500.0,19.6084,19.631,19.5934,19.631,81500.0
2012-07-10 12:35:00,26.12,26.15,26.1,26.14,141700.0,19.631,19.6535,19.616,19.646,141700.0
2012-07-10 12:40:00,26.15,26.16,26.12,26.12,105200.0,19.6535,19.661,19.631,19.631,105200.0
2012-07-10 12:45:00,26.12,26.14,26.09,26.12,170900.0,19.631,19.646,19.6084,19.631,170900.0
2012-07-10 12:50:00,26.12,26.13,26.1,26.13,68100.0,19.631,19.6385,19.616,19.6385,68100.0
2012-07-10 12:55:00,26.13,26.13,26.07,26.08,68700.0,19.6385,19.6385,19.5934,19.6009,68700.0
2012-07-10 13:00:00,26.09,26.1,26.07,26.08,82200.0,19.6084,19.616,19.5934,19.6009,82200.0
2012-07-10 13:05:00,26.08,26.1,26.08,26.09,80300.0,19.6009,19.616,19.6009,19.6084,80300.0
2012-07-10 13:10:00,26.1,26.1,26.08,26.09,71100.0,19.616,19.616,19.6009,19.6084,71100.0
2012-07-10 13:15:00,26.09,26.12,26.08,26.12,93400.0,19.6084,19.631,19.6009,19.631,93400.0
2012-07-10 13:20:00,26.12,26.13,26.05,26.07,254700.0,19.631,19.6385,19.5784,19.5934,254700.0
2012-07-10 13:25:00,26.07,26.07,26.01,26.04,397000.0,19.5934,19.5934,19.5483,19.5709,397000.0
2012-07-10 13:30:00,26.04,26.04,25.94,25.97,587900.0,19.5709,19.5709,19.4957,19.5182,587900.0
2012-07-10 13:35:00,25.97,25.99,25.9,25.91,234000.0,19.5182,19.5333,19.4656,19.4732,234000.0
2012-07-10 13:40:00,25.91,25.94,25.9,25.94,198200.0,19.4732,19.4957,19.4656,19.4957,198200.0
2012-07-10 13:45:00,25.93,25.95,25.9,25.92,136400.0,19.4882,19.5032,19.4656,19.4807,136400.0
2012-07-10 13:50:00,25.91,25.97,25.91,25.96,185000.0,19.4732,19.5182,19.4732,19.5107,185000.0
2012-07-10 13:55:00,25.96,25.97,25.93,25.95,184200.0,19.5107,19.5182,19.4882,19.5032,184200.0
2012-07-10 14:00:00,25.94,25.98,25.92,25.96,145800.0,19.4957,19.5258,19.4807,19.5107,145800.0
2012-07-10 14:05:00,25.95,25.96,25.92,25.93,144500.0,19.5032,19.5107,19.4807,19.4882,144500.0
2012-07-10 14:10:00,25.93,25.93,25.9,25.91,242700.0,19.4882,19.4882,19.4656,19.4732,242700.0
2012-07-10 14:15:00,25.9,25.91,25.83,25.85,364100.0,19.4656,19.4732,19.413,19.4281,364100.0
2012-07-10 14:20:00,25.85,25.89,25.83,25.83,363800.0,19.4281,19.4581,19.413,19.413,363800.0
2012-07-10 14:25:00,25.83,25.9,25.83,25.89,404200.0,19.413,19.4656,19.413,19.4581,404200.0
2012-07-10 14:30:00,25.89,25.89,25.82,25.87,345200.0,19.4581,19.4581,19.4055,19.4431,345200.0
2012-07-10 14:35:00,25.86,25.9,25.85,25.89,292000.0,19.4356,19.4656,19.4281,19.4581,292000.0
2012-07-10 14:40:00,25.89,25.92,25.86,25.88,253900.0,19.4581,19.4807,19.4356,19.4506,253900.0
2012-07-10 14:45:00,25.89,25.92,25.88,25.89,216400.0,19.4581,19.4807,19.4506,19.4581,216400.0
2012-07-10 14:50:00,25.9,25.91,25.84,25.86,374700.0,19.4656,19.4732,19.4205,19.4356,374700.0
2012-07-10 14:55:00,25.85,25.88,25.82,25.84,245900.0,19.4281,19.4506,19.4055,19.4205,245900.0
2012-07-10 15:00:00,25.84,25.9,25.83,25.88,516600.0,19.4205,19.4656,19.413,19.4506,516600.0
2012-07-10 15:05:00,25.88,25.92,25.85,25.86,287100.0,19.4506,19.4807,19.4281,19.4356,287100.0
2012-07-10 15:10:00,25.86,25.87,25.8,25.81,362700.0,19.4356,19.4431,19.3905,19.398,362700.0
2012-07-10 15:15:00,25.81,25.83,25.77,25.8,312800.0,19.398,19.413,19.3679,19.3905,312800.0
2012-07-10 15:20:00,25.81,25.84,25.72,25.74,542400.0,19.398,19.4205,19.3304,19.3454,542400.0
2012-07-10 15:25:00,25.74,25.8,25.72,25.74,447400.0,19.3454,19.3905,19.3304,19.3454,447400.0
2012-07-10 15:30:00,25.73,25.77,25.72,25.76,230900.0,19.3379,19.3679,19.3304,19.3604,230900.0
2012-07-10 15:35:00,25.76,25.76,25.7,25.74,679900.0,19.3604,19.3604,19.3153,19.3454,679900.0
2012-07-10 15:40:00,25.73,25.75,25.71,25.73,437200.0,19.3379,19.3529,19.3228,19.3379,437200.0
2012-07-10 15:45:00,25.74,25.83,25.74,25.8,674700.0,19.3454,19.413,19.3454,19.3905,674700.0
2012-07-10 15:50:00,25.81,25.93,25.81,25.93,836500.0,19.398,19.4882,19.398,19.4882,836500.0
2012-07-10 15:55:00,25.93,25.95,25.87,25.87,1108300.0,19.4882,19.5032,19.4431,19.4431,1108300.0
2012-07-11 09:30:00,25.96,26.1,25.9,25.98,551900.0,19.5107,19.616,19.4656,19.5258,551900.0
2012-07-11 09:35:00,25.98,26.14,25.96,26.13,649700.0,19.5258,19.646,19.5107,19.6385,649700.0
2012-07-11 09:40:00,26.13,26.25,26.13,26.19,599600.0,19.6385,19.7287,19.6385,19.6836,599600.0
2012-07-11 09:45:00,26.19,26.28,26.18,26.23,630400.0,19.6836,19.7512,19.6761,19.7137,630400.0
2012-07-11 09:50:00,26.24,26.42,26.24,26.33,600300.0,19.7212,19.8565,19.7212,19.7888,600300.0
2012-07-11 09:55:00,26.34,26.36,26.22,26.27,436700.0,19.7963,19.8114,19.7061,19.7437,436700.0
2012-07-11 10:00:00,26.28,26.37,26.26,26.35,485800.0,19.7512,19.8189,19.7362,19.8038,485800.0
2012-07-11 10:05:00,26.36,26.46,26.34,26.41,904300.0,19.8114,19.8865,19.7963,19.8489,904300.0
2012-07-11 10:10:00,26.41,26.45,26.33,26.35,303900.0,19.8489,19.879,19.7888,19.8038,303900.0
2012-07-11 10:15:00,26.35,26.37,26.3,26.35,378900.0,19.8038,19.8189,19.7663,19.8038,378900.0
2012-07-11 10:20:00,26.35,26.37,26.23,26.25,520300.0,19.8038,19.8189,19.7137,19.7287,520300.0
2012-07-11 10:25:00,26.26,26.28,26.18,26.23,266300.0,19.7362,19.7512,19.6761,19.7137,266300.0
2012-07-11 10:30:00,26.22,26.27,26.19,26.22,236500.0,19.7061,19.7437,19.6836,19.7061,236500.0
2012-07-11 10:35:00,26.23,26.23,26.12,26.19,335100.0,19.7137,19.7137,19.631,19.6836,335100.0
2012-07-11 10:40:00,26.19,26.23,26.17,26.23,164700.0,19.6836,19.7137,19.6686,19.7137,164700.0
2012-07-11 10:45:00,26.22,26.22,26.11,26.13,325500.0,19.7061,19.7061,19.6235,19.6385,325500.0
2012-07-11 10:50:00,26.13,26.13,26.06,26.06,306500.0,19.6385,19.6385,19.5859,19.5859,306500.0
2012-07-11 10:55:00,26.06,26.11,26.02,26.03,522500.0,19.5859,19.6235,19.5558,19.5633,522500.0
2012-07-11 11:00:00,26.03,26.1,26.02,26.06,393600.0,19.5633,19.616,19.5558,19.5859,393600.0
2012-07-11 11:05:00,26.05,26.16,26.03,26.1,463400.0,19.5784,19.661,19.5633,19.616,463400.0
2012-07-11 11:10:00,26.1,26.17,26.09,26.1,307100.0,19.616,19.6686,19.6084,19.616,307100.0
2012-07-11 11:15:00,26.1,26.13,26.04,26.04,291000.0,19.616,19.6385,19.5709,19.5709,291000.0
2012-07-11 11:20:00,26.04,26.08,26.02,26.06,260700.0,19.5709,19.6009,19.5558,19.5859,260700.0
2012-07-11 11:25:00,26.06,26.1,26.04,26.07,173400.0,19.5859,19.616,19.5709,19.5934,173400.0
2012-07-11 11:30:00,26.07,26.17,26.07,26.17,326500.0,19.5934,19.6686,19.5934,19.6686,326500.0
2012-07-11 11:35:00,26.17,26.2,26.13,26.16,392800.0,19.6686,19.6911,19.6385,19.661,392800.0
2012-07-11 11:40:00,26.16,26.16,26.13,26.14,198500.0,19.661,19.661,19.6385,19.646,198500.0
2012-07-11 11:45:00,26.14,26.16,26.12,26.15,447200.0,19.646,19.661,19.631,19.6535,447200.0
2012-07-11 11:50:00,26.15,26.16,26.13,26.15,238400.0,19.6535,19.661,19.6385,19.6535,238400.0
2012-07-11 11:55:00,26.15,26.18,26.15,26.16,178900.0,19.6535,19.6761,19.6535,19.661,178900.0
2012-07-11 12:00:00,26.16,26.28,26.16,26.24,437100.0,19.661,19.7512,19.661,19.7212,437100.0
2012-07-11 12:05:00,26.23,26.27,26.22,26.24,532100.0,19.7137,19.7437,19.7061,19.7212,532100.0
2012-07-11 12:10:00,26.24,26.28,26.23,26.26,181200.0,19.7212,19.7512,19.7137,19.7362,181200.0
2012-07-11 12:15:00,26.26,26.31,26.25,26.29,187800.0,19.7362,19.7738,19.7287,19.7587,187800.0
2012-07-11 12:20:00,26.29,26.3,26.26,26.27,150200.0,19.7587,19.7663,19.7362,19.7437,150200.0
2012-07-11 12:25:00,26.26,26.28,26.24,26.27,269200.0,19.7362,19.7512,19.7212,19.7437,269200.0
2012-07-11 12:30:00,26.27,26.32,26.27,26.3,259300.0,19.7437,19.7813,19.7437,19.7663,259300.0
2012-07-11 12:35:00,26.3,26.35,26.28,26.33,274900.0,19.7663,19.8038,19.7512,19.7888,274900.0
2012-07-11 12:40:00,26.33,26.37,26.32,26.35,201600.0,19.7888,19.8189,19.7813,19.8038,201600.0
2012-07-11 12:45:00,26.35,26.36,26.33,26.35,152500.0,19.8038,19.8114,19.7888,19.8038,152500.0
2012-07-11 12:50:00,26.35,26.37,26.32,26.32,373300.0,19.8038,19.8189,19.7813,19.7813,373300.0
2012-07-11 12:55:00,26.32,26.36,26.3,26.32,326000.0,19.7813,19.8114,19.7663,19.7813,326000.0
2012-07-11 13:00:00,26.33,26.34,26.26,26.28,191100.0,19.7888,19.7963,19.7362,19.7512,191100.0
2012-07-11 13:05:00,26.28,26.31,26.26,26.29,156600.0,19.7512,19.7738,19.7362,19.7587,156600.0
2012-07-11 13:10:00,26.29,26.3,26.22,26.22,187000.0,19.7587,19.7663,19.7061,19.7061,187000.0
2012-07-11 13:15:00,26.21,26.23,26.15,26.16,243200.0,19.6986,19.7137,19.6535,19.661,243200.0
2012-07-11 13:20:00,26.16,26.22,26.15,26.2,131900.0,19.661,19.7061,19.6535,19.6911,131900.0
2012-07-11 13:25:00,26.2,26.22,26.18,26.22,103700.0,19.6911,19.7061,19.6761,19.7061,103700.0
2012-07-11 13:30:00,26.21,26.21,26.19,26.2,174300.0,19.6986,19.6986,19.6836,19.6911,174300.0
2012-07-11 13:35:00,26.2,26.2,26.18,26.19,122700.0,19.6911,19.6911,19.6761,19.6836,122700.0
2012-07-11 13:40:00,26.19,26.2,26.18,26.18,244000.0,19.6836,19.6911,19.6761,19.6761,244000.0
2012-07-11 13:45:00,26.18,26.2,26.18,26.2,155200.0,19.6761,19.6911,19.6761,19.6911,155200.0
2012-07-11 13:50:00,26.2,26.22,26.19,26.21,236600.0,19.6911,19.7061,19.6836,19.6986,236600.0
2012-07-11 13:55:00,26.21,26.21,26.18,26.2,343800.0,19.6986,19.6986,19.6761,19.6911,343800.0
2012-07-11 14:00:00,26.21,26.21,25.96,26.03,1216300.0,19.6986,19.6986,19.5107,19.5633,1216300.0
2012-07-11 14:05:00,26.02,26.04,25.92,26.04,794500.0,19.5558,19.5709,19.4807,19.5709,794500.0
2012-07-11 14:10:00,26.04,26.1,26.01,26.07,479900.0,19.5709,19.616,19.5483,19.5934,479900.0
2012-07-11 14:15:00,26.06,26.12,26.02,26.08,333900.0,19.5859,19.631,19.5558,19.6009,333900.0
2012-07-11 14:20:00,26.07,26.08,25.96,25.97,403300.0,19.5934,19.6009,19.5107,19.5182,403300.0
2012-07-11 14:25:00,25.97,25.98,25.93,25.93,530800.0,19.5182,19.5258,19.4882,19.4882,530800.0
2012-07-11 14:30:00,25.92,25.93,25.88,25.92,456000.0,19.4807,19.4882,19.4506,19.4807,456000.0
2012-07-11 14:35:00,25.91,25.95,25.91,25.94,195400.0,19.4732,19.5032,19.4732,19.4957,195400.0
2012-07-11 14:40:00,25.93,25.96,25.91,25.94,378000.0,19.4882,19.5107,19.4732,19.4957,378000.0
2012-07-11 14:45:00,25.94,25.96,25.9,25.95,375800.0,19.4957,19.5107,19.4656,19.5032,375800.0
2012-07-11 14:50:00,25.95,25.97,25.9,25.9,418700.0,19.5032,19.5182,19.4656,19.4656,418700.0
2012-07-11 14:55:00,25.91,25.95,25.88,25.88,258300.0,19.4732,19.5032,19.4506,19.4506,258300.0
2012-07-11 15:00:00,25.89,26.01,25.88,25.97,569300.0,19.4581,19.5483,19.4506,19.5182,569300.0
2012-07-11 15:05:00,25.97,25.99,25.89,25.94,838500.0,19.5182,19.5333,19.4581,19.4957,838500.0
2012-07-11 15:10:00,25.94,25.94,25.86,25.89,485100.0,19.4957,19.4957,19.4356,19.4581,485100.0
2012-07-11 15:15:00,25.89,25.9,25.83,25.88,573900.0,19.4581,19.4656,19.413,19.4506,573900.0
2012-07-11 15:20:00,25.89,25.89,25.82,25.85,398200.0,19.4581,19.4581,19.4055,19.4281,398200.0
2012-07-11 15:25:00,25.84,25.86,25.74,25.76,783200.0,19.4205,19.4356,19.3454,19.3604,783200.0
2012-07-11 15:30:00,25.76,25.79,25.74,25.76,513800.0,19.3604,19.383,19.3454,19.3604,513800.0
2012-07-11 15:35:00,25.77,25.78,25.72,25.75,647100.0,19.3679,19.3754,19.3304,19.3529,647100.0
2012-07-11 15:40:00,25.76,25.84,25.74,25.82,880500.0,19.3604,19.4205,19.3454,19.4055,880500.0
2012-07-11 15:45:00,25.82,25.92,25.81,25.91,1975000.0,19.4055,19.4807,19.398,19.4732,1975000.0
2012-07-11 15:50:00,25.9,25.94,25.85,25.91,1764500.0,19.4656,19.4957,19.4281,19.4732,1764500.0
2012-07-11 15:55:00,25.91,25.92,25.83,25.86,1654100.0,19.4732,19.4807,19.413,19.4356,1654100.0
2012-07-12 09:30:00,25.64,25.65,25.53,25.54,942500.0,19.2702,19.2777,19.1876,19.1951,942500.0
2012-07-12 09:35:00,25.55,25.59,25.51,25.51,475900.0,19.2026,19.2326,19.1725,19.1725,475900.0
2012-07-12 09:40:00,25.52,25.54,25.38,25.38,1145300.0,19.18,19.1951,19.0748,19.0748,1145300.0
2012-07-12 09:45:00,25.38,25.43,25.34,25.34,597800.0,19.0748,19.1124,19.0448,19.0448,597800.0
2012-07-12 09:50:00,25.34,25.44,25.29,25.38,804600.0,19.0448,19.1199,19.0072,19.0748,804600.0
2012-07-12 09:55:00,25.39,25.4,25.35,25.4,453000.0,19.0823,19.0899,19.0523,19.0899,453000.0
2012-07-12 10:00:00,25.39,25.4,25.3,25.32,901300.0,19.0823,19.0899,19.0147,19.0297,901300.0
2012-07-12 10:05:00,25.32,25.38,25.25,25.28,1218500.0,19.0297,19.0748,18.9771,18.9997,1218500.0
2012-07-12 10:10:00,25.27,25.29,25.2,25.23,1101000.0,18.9921,19.0072,18.9395,18.9621,1101000.0
2012-07-12 10:15:00,25.23,25.24,25.18,25.2,515000.0,18.9621,18.9696,18.9245,18.9395,515000.0
2012-07-12 10:20:00,25.2,25.2,25.16,25.19,925100.0,18.9395,18.9395,18.9095,18.932,925100.0
2012-07-12 10:25:00,25.19,25.25,25.15,25.24,497900.0,18.932,18.9771,18.902,18.9696,497900.0
2012-07-12 10:30:00,25.24,25.33,25.21,25.31,836900.0,18.9696,19.0372,18.9471,19.0222,836900.0
2012-07-12 10:35:00,25.31,25.36,25.29,25.3,548600.0,19.0222,19.0598,19.0072,19.0147,548600.0
2012-07-12 10:40:00,25.31,25.31,25.24,25.28,401100.0,19.0222,19.0222,18.9696,18.9997,401100.0
2012-07-12 10:45:00,25.28,25.3,25.25,25.29,287800.0,18.9997,19.0147,18.9771,19.0072,287800.0
2012-07-12 10:50:00,25.3,25.38,25.28,25.35,805300.0,19.0147,19.0748,18.9997,19.0523,805300.0
2012-07-12 10:55:00,25.34,25.37,25.33,25.33,400500.0,19.0448,19.0673,19.0372,19.0372,400500.0
2012-07-12 11:00:00,25.34,25.37,25.31,25.36,516200.0,19.0448,19.0673,19.0222,19.0598,516200.0
2012-07-12 11:05:00,25.35,25.36,25.32,25.32,440300.0,19.0523,19.0598,19.0297,19.0297,440300.0
2012-07-12 11:10:00,25.32,25.33,25.28,25.31,310800.0,19.0297,19.0372,18.9997,19.0222,310800.0
2012-07-12 11:15:00,25.31,25.34,25.31,25.32,362100.0,19.0222,19.0448,19.0222,19.0297,362100.0
2012-07-12 11:20:00,25.32,25.33,25.26,25.26,241400.0,19.0297,19.0372,18.9846,18.9846,241400.0
2012-07-12 11:25:00,25.26,25.32,25.26,25.3,222900.0,18.9846,19.0297,18.9846,19.0147,222900.0
2012-07-12 11:30:00,25.3,25.33,25.28,25.29,169900.0,19.0147,19.0372,18.9997,19.0072,169900.0
2012-07-12 11:35:00,25.29,25.29,25.26,25.27,253000.0,19.0072,19.0072,18.9846,18.9921,253000.0
2012-07-12 11:40:00,25.27,25.28,25.23,25.24,280300.0,18.9921,18.9997,18.9621,18.9696,280300.0
2012-07-12 11:45:00,25.25,25.26,25.2,25.24,457100.0,18.9771,18.9846,18.9395,18.9696,457100.0
2012-07-12 11:50:00,25.24,25.24,25.2,25.23,428600.0,18.9696,18.9696,18.9395,18.9621,428600.0
2012-07-12 11:55:00,25.23,25.26,25.22,25.22,590600.0,18.9621,18.9846,18.9546,18.9546,590600.0
2012-07-12 12:00:00,25.23,25.26,25.23,25.25,448100.0,18.9621,18.9846,18.9621,18.9771,448100.0
2012-07-12 12:05:00,25.25,25.27,25.23,25.26,252300.0,18.9771,18.9921,18.9621,18.9846,252300.0
2012-07-12 12:10:00,25.26,25.29,25.25,25.29,166100.0,18.9846,19.0072,18.9771,19.0072,166100.0
2012-07-12 12:15:00,25.28,25.33,25.28,25.31,873600.0,18.9997,19.0372,18.9997,19.0222,873600.0
2012-07-12 12:20:00,25.3,25.32,25.29,25.3,443700.0,19.0147,19.0297,19.0072,19.0147,443700.0
2012-07-12 12:25:00,25.3,25.32,25.28,25.28,154800.0,19.0147,19.0297,18.9997,18.9997,154800.0
2012-07-12 12:30:00,25.29,25.31,25.24,25.25,245300.0,19.0072,19.0222,18.9696,18.9771,245300.0
2012-07-12 12:35:00,25.25,25.31,25.24,25.31,234200.0,18.9771,19.0222,18.9696,19.0222,234200.0
2012-07-12 12:40:00,25.31,25.32,25.28,25.3,191900.0,19.0222,19.0297,18.9997,19.0147,191900.0
2012-07-12 12:45:00,25.3,25.31,25.27,25.29,142600.0,19.0147,19.0222,18.9921,19.0072,142600.0
2012-07-12 12:50:00,25.29,25.29,25.27,25.28,88100.0,19.0072,19.0072,18.9921,18.9997,88100.0
2012-07-12 12:55:00,25.29,25.31,25.28,25.31,168600.0,19.0072,19.0222,18.9997,19.0222,168600.0
2012-07-12 13:00:00,25.31,25.31,25.27,25.3,192900.0,19.0222,19.0222,18.9921,19.0147,192900.0
2012-07-12 13:05:00,25.31,25.39,25.3,25.37,452800.0,19.0222,19.0823,19.0147,19.0673,452800.0
2012-07-12 13:10:00,25.38,25.39,25.35,25.35,390000.0,19.0748,19.0823,19.0523,19.0523,390000.0
2012-07-12 13:15:00,25.35,25.39,25.34,25.37,160700.0,19.0523,19.0823,19.0448,19.0673,160700.0
2012-07-12 13:20:00,25.36,25.41,25.36,25.39,190600.0,19.0598,19.0974,19.0598,19.0823,190600.0
2012-07-12 13:25:00,25.39,25.42,25.32,25.33,270600.0,19.0823,19.1049,19.0297,19.0372,270600.0
2012-07-12 13:30:00,25.34,25.39,25.33,25.37,149800.0,19.0448,19.0823,19.0372,19.0673,149800.0
2012-07-12 13:35:00,25.37,25.38,25.35,25.35,192600.0,19.0673,19.0748,19.0523,19.0523,192600.0
2012-07-12 13:40:00,25.36,25.38,25.31,25.31,416000.0,19.0598,19.0748,19.0222,19.0222,416000.0
2012-07-12 13:45:00,25.32,25.39,25.29,25.35,576300.0,19.0297,19.0823,19.0072,19.0523,576300.0
2012-07-12 13:50:00,25.35,25.37,25.31,25.31,281700.0,19.0523,19.0673,19.0222,19.0222,281700.0
2012-07-12 13:55:00,25.31,25.32,25.27,25.29,172500.0,19.0222,19.0297,18.9921,19.0072,172500.0
2012-07-12 14:00:00,25.29,25.33,25.26,25.27,149500.0,19.0072,19.0372,18.9846,18.9921,149500.0
2012-07-12 14:05:00,25.27,25.37,25.27,25.35,320300.0,18.9921,19.0673,18.9921,19.0523,320300.0
2012-07-12 14:10:00,25.35,25.38,25.27,25.28,509600.0,19.0523,19.0748,18.9921,18.9997,509600.0
2012-07-12 14:15:00,25.28,25.31,25.26,25.26,406600.0,18.9997,19.0222,18.9846,18.9846,406600.0
2012-07-12 14:20:00,25.27,25.33,25.26,25.29,208400.0,18.9921,19.0372,18.9846,19.0072,208400.0
2012-07-12 14:25:00,25.3,25.33,25.29,25.32,266500.0,19.0147,19.0372,19.0072,19.0297,266500.0
2012-07-12 14:30:00,25.33,25.35,25.31,25.32,209500.0,19.0372,19.0523,19.0222,19.0297,209500.0
2012-07-12 14:35:00,25.32,25.37,25.31,25.34,232500.0,19.0297,19.0673,19.0222,19.0448,232500.0
2012-07-12 14:40:00,25.35,25.4,25.33,25.39,491100.0,19.0523,19.0899,19.0372,19.0823,491100.0
2012-07-12 14:45:00,25.4,25.4,25.33,25.35,422000.0,19.0899,19.0899,19.0372,19.0523,422000.0
2012-07-12 14:50:00,25.35,25.41,25.34,25.38,236300.0,19.0523,19.0974,19.0448,19.0748,236300.0
2012-07-12 14:55:00,25.38,25.4,25.38,25.39,243400.0,19.0748,19.0899,19.0748,19.0823,243400.0
2012-07-12 15:00:00,25.39,25.44,25.36,25.41,468100.0,19.0823,19.1199,19.0598,19.0974,468100.0
2012-07-12 15:05:00,25.41,25.41,25.36,25.4,309500.0,19.0974,19.0974,19.0598,19.0899,309500.0
2012-07-12 15:10:00,25.4,25.46,25.39,25.42,409800.0,19.0899,19.1349,19.0823,19.1049,409800.0
2012-07-12 15:15:00,25.43,25.47,25.34,25.37,515100.0,19.1124,19.1425,19.0448,19.0673,515100.0
2012-07-12 15:20:00,25.37,25.4,25.33,25.39,311700.0,19.0673,19.0899,19.0372,19.0823,311700.0
2012-07-12 15:25:00,25.4,25.42,25.34,25.34,400900.0,19.0899,19.1049,19.0448,19.0448,400900.0
2012-07-12 15:30:00,25.35,25.42,25.32,25.39,477100.0,19.0523,19.1049,19.0297,19.0823,477100.0
2012-07-12 15:35:00,25.39,25.4,25.35,25.37,506300.0,19.0823,19.0899,19.0523,19.0673,506300.0
2012-07-12 15:40:00,25.37,25.42,25.36,25.4,536700.0,19.0673,19.1049,19.0598,19.0899,536700.0
2012-07-12 15:45:00,25.4,25.43,25.33,25.36,843800.0,19.0899,19.1124,19.0372,19.0598,843800.0
2012-07-12 15:50:00,25.35,25.36,25.28,25.29,926100.0,19.0523,19.0598,18.9997,19.0072,926100.0
2012-07-12 15:55:00,25.28,25.32,25.26,25.29,1561900.0,18.9997,19.0297,18.9846,19.0072,1561900.0
2012-07-13 09:30:00,25.59,25.77,25.54,25.77,980000.0,19.2326,19.3679,19.1951,19.3679,980000.0
2012-07-13 09:35:00,25.77,26.0,25.76,25.94,1006000.0,19.3679,19.5408,19.3604,19.4957,1006000.0
2012-07-13 09:40:00,25.95,25.99,25.82,25.99,722100.0,19.5032,19.5333,19.4055,19.5333,722100.0
2012-07-13 09:45:00,25.99,26.04,25.92,25.94,871100.0,19.5333,19.5709,19.4807,19.4957,871100.0
2012-07-13 09:50:00,25.94,25.96,25.8,25.8,804100.0,19.4957,19.5107,19.3905,19.3905,804100.0
2012-07-13 09:55:00,25.81,25.91,25.8,25.89,517500.0,19.398,19.4732,19.3905,19.4581,517500.0
2012-07-13 10:00:00,25.9,26.05,25.88,26.05,1136900.0,19.4656,19.5784,19.4506,19.5784,1136900.0
2012-07-13 10:05:00,26.05,26.17,26.0,26.01,902800.0,19.5784,19.6686,19.5408,19.5483,902800.0
2012-07-13 10:10:00,26.02,26.08,25.99,26.06,404400.0,19.5558,19.6009,19.5333,19.5859,404400.0
2012-07-13 10:15:00,26.07,26.09,25.98,26.03,650400.0,19.5934,19.6084,19.5258,19.5633,650400.0
2012-07-13 10:20:00,26.04,26.05,25.95,25.99,783700.0,19.5709,19.5784,19.5032,19.5333,783700.0
2012-07-13 10:25:00,25.98,25.99,25.91,25.96,392200.0,19.5258,19.5333,19.4732,19.5107,392200.0
2012-07-13 10:30:00,25.96,26.05,25.96,26.05,463500.0,19.5107,19.5784,19.5107,19.5784,463500.0
2012-07-13 10:35:00,26.05,26.12,26.05,26.08,374500.0,19.5784,19.631,19.5784,19.6009,374500.0
2012-07-13 10:40:00,26.08,26.08,26.01,26.04,388900.0,19.6009,19.6009,19.5483,19.5709,388900.0
2012-07-13 10:45:00,26.05,26.13,26.04,26.13,406500.0,19.5784,19.6385,19.5709,19.6385,406500.0
2012-07-13 10:50:00,26.13,26.14,26.09,26.11,305200.0,19.6385,19.646,19.6084,19.6235,305200.0
2012-07-13 10:55:00,26.12,26.12,26.08,26.08,244900.0,19.631,19.631,19.6009,19.6009,244900.0
2012-07-13 11:00:00,26.08,26.09,25.96,25.97,408400.0,19.6009,19.6084,19.5107,19.5182,408400.0
2012-07-13 11:05:00,25.96,26.03,25.95,26.03,210500.0,19.5107,19.5633,19.5032,19.5633,210500.0
2012-07-13 11:10:00,26.02,26.03,25.98,26.01,171600.0,19.5558,19.5633,19.5258,19.5483,171600.0
2012-07-13 11:15:00,26.02,26.04,26.0,26.01,181400.0,19.5558,19.5709,19.5408,19.5483,181400.0
2012-07-13 11:20:00,26.01,26.07,26.01,26.06,208000.0,19.5483,19.5934,19.5483,19.5859,208000.0
2012-07-13 11:25:00,26.05,26.06,26.0,26.02,169100.0,19.5784,19.5859,19.5408,19.5558,169100.0
2012-07-13 11:30:00,26.02,26.08,26.01,26.07,207000.0,19.5558,19.6009,19.5483,19.5934,207000.0
2012-07-13 11:35:00,26.07,26.14,26.07,26.13,419200.0,19.5934,19.646,19.5934,19.6385,419200.0
2012-07-13 11:40:00,26.14,26.17,26.13,26.14,288400.0,19.646,19.6686,19.6385,19.646,288400.0
2012-07-13 11:45:00,26.15,26.17,26.14,26.15,374700.0,19.6535,19.6686,19.646,19.6535,374700.0
2012-07-13 11:50:00,26.15,26.16,26.14,26.15,308700.0,19.6535,19.661,19.646,19.6535,308700.0
2012-07-13 11:55:00,26.16,26.23,26.15,26.23,392200.0,19.661,19.7137,19.6535,19.7137,392200.0
2012-07-13 12:00:00,26.22,26.23,26.2,26.2,227800.0,19.7061,19.7137,19.6911,19.6911,227800.0
2012-07-13 12:05:00,26.21,26.26,26.2,26.25,409600.0,19.6986,19.7362,19.6911,19.7287,409600.0
2012-07-13 12:10:00,26.26,26.26,26.2,26.22,267000.0,19.7362,19.7362,19.6911,19.7061,267000.0
2012-07-13 12:15:00,26.23,26.26,26.22,26.25,313100.0,19.7137,19.7362,19.7061,19.7287,313100.0
2012-07-13 12:20:00,26.25,26.29,26.24,26.29,510000.0,19.7287,19.7587,19.7212,19.7587,510000.0
2012-07-13 12:25:00,26.29,26.33,26.27,26.33,599300.0,19.7587,19.7888,19.7437,19.7888,599300.0
2012-07-13 12:30:00,26.33,26.37,26.32,26.36,441000.0,19.7888,19.8189,19.7813,19.8114,441000.0
2012-07-13 12:35:00,26.36,26.47,26.36,26.45,657300.0,19.8114,19.894,19.8114,19.879,657300.0
2012-07-13 12:40:00,26.45,26.48,26.41,26.44,743600.0,19.879,19.9015,19.8489,19.8715,743600.0
2012-07-13 12:45:00,26.44,26.51,26.43,26.49,566500.0,19.8715,19.9241,19.864,19.9091,566500.0
2012-07-13 12:50:00,26.49,26.55,26.49,26.51,425400.0,19.9091,19.9542,19.9091,19.9241,425400.0
2012-07-13 12:55:00,26.51,26.58,26.49,26.54,515400.0,19.9241,19.9767,19.9091,19.9466,515400.0
2012-07-13 13:00:00,26.54,26.61,26.52,26.52,560400.0,19.9466,19.9993,19.9316,19.9316,560400.0
2012-07-13 13:05:00,26.52,26.53,26.48,26.48,329900.0,19.9316,19.9391,19.9015,19.9015,329900.0
2012-07-13 13:10:00,26.48,26.54,26.48,26.5,360800.0,19.9015,19.9466,19.9015,19.9166,360800.0
2012-07-13 13:15:00,26.51,26.52,26.46,26.49,359900.0,19.9241,19.9316,19.8865,19.9091,359900.0
2012-07-13 13:20:00,26.49,26.55,26.47,26.55,414900.0,19.9091,19.9542,19.894,19.9542,414900.0
2012-07-13 13:25:00,26.54,26.54,26.41,26.41,452700.0,19.9466,19.9466,19.8489,19.8489,452700.0
2012-07-13 13:30:00,26.42,26.46,26.42,26.44,192400.0,19.8565,19.8865,19.8565,19.8715,192400.0
2012-07-13 13:35:00,26.44,26.44,26.41,26.43,262000.0,19.8715,19.8715,19.8489,19.864,262000.0
2012-07-13 13:40:00,26.43,26.44,26.42,26.43,173300.0,19.864,19.8715,19.8565,19.864,173300.0
2012-07-13 13:45:00,26.43,26.46,26.43,26.45,80700.0,19.864,19.8865,19.864,19.879,80700.0
2012-07-13 13:50:00,26.45,26.48,26.45,26.47,233200.0,19.879,19.9015,19.879,19.894,233200.0
2012-07-13 13:55:00,26.47,26.47,26.4,26.41,300400.0,19.894,19.894,19.8414,19.8489,300400.0
2012-07-13 14:00:00,26.4,26.43,26.39,26.41,315900.0,19.8414,19.864,19.8339,19.8489,315900.0
2012-07-13 14:05:00,26.4,26.45,26.4,26.45,246400.0,19.8414,19.879,19.8414,19.879,246400.0
2012-07-13 14:10:00,26.45,26.45,26.43,26.44,213300.0,19.879,19.879,19.864,19.8715,213300.0
2012-07-13 14:15:00,26.45,26.48,26.42,26.48,322800.0,19.879,19.9015,19.8565,19.9015,322800.0
2012-07-13 14:20:00,26.48,26.56,26.47,26.54,446100.0,19.9015,19.9617,19.894,19.9466,446100.0
2012-07-13 14:25:00,26.54,26.59,26.54,26.59,296600.0,19.9466,19.9842,19.9466,19.9842,296600.0
2012-07-13 14:30:00,26.58,26.62,26.58,26.59,492300.0,19.9767,20.0068,19.9767,19.9842,492300.0
2012-07-13 14:35:00,26.58,26.59,26.53,26.54,359900.0,19.9767,19.9842,19.9391,19.9466,359900.0
2012-07-13 14:40:00,26.54,26.54,26.48,26.48,313200.0,19.9466,19.9466,19.9015,19.9015,313200.0
2012-07-13 14:45:00,26.48,26.5,26.44,26.45,359900.0,19.9015,19.9166,19.8715,19.879,359900.0
2012-07-13 14:50:00,26.45,26.51,26.44,26.5,389500.0,19.879,19.9241,19.8715,19.9166,389500.0
2012-07-13 14:55:00,26.5,26.53,26.49,26.53,182800.0,19.9166,19.9391,19.9091,19.9391,182800.0
2012-07-13 15:00:00,26.52,26.58,26.52,26.57,337400.0,19.9316,19.9767,19.9316,19.9692,337400.0
2012-07-13 15:05:00,26.56,26.75,26.56,26.74,862300.0,19.9617,20.1045,19.9617,20.097,862300.0
2012-07-13 15:10:00,26.74,26.76,26.69,26.69,937000.0,20.097,20.112,20.0594,20.0594,937000.0
2012-07-13 15:15:00,26.7,26.7,26.62,26.64,792400.0,20.0669,20.0669,20.0068,20.0218,792400.0
2012-07-13 15:20:00,26.64,26.67,26.63,26.65,805600.0,20.0218,20.0443,20.0143,20.0293,805600.0
2012-07-13 15:25:00,26.65,26.74,26.62,26.65,1124400.0,20.0293,20.097,20.0068,20.0293,1124400.0
2012-07-13 15:30:00,26.65,26.78,26.63,26.77,1137100.0,20.0293,20.127,20.0143,20.1195,1137100.0
2012-07-13 15:35:00,26.77,26.85,26.77,26.84,1065100.0,20.1195,20.1796,20.1195,20.1721,1065100.0
2012-07-13 15:40:00,26.83,26.97,26.83,26.91,1924800.0,20.1646,20.2698,20.1646,20.2247,1924800.0
2012-07-13 15:45:00,26.91,26.91,26.75,26.8,1838100.0,20.2247,20.2247,20.1045,20.142,1838100.0
2012-07-13 15:50:00,26.79,26.79,26.64,26.64,2243100.0,20.1345,20.1345,20.0218,20.0218,2243100.0
2012-07-13 15:55:00,26.64,26.71,26.62,26.68,3795100.0,20.0218,20.0744,20.0068,20.0519,3795100.0
2012-07-16 09:30:00,27.45,27.53,27.09,27.11,5025800.0,20.6306,20.6907,20.36,20.375,5025800.0
2012-07-16 09:35:00,27.12,27.32,27.0,27.01,2948300.0,20.3826,20.5329,20.2924,20.2999,2948300.0
2012-07-16 09:40:00,27.02,27.14,26.92,27.05,2273600.0,20.3074,20.3976,20.2322,20.3299,2273600.0
2012-07-16 09:45:00,27.06,27.11,26.95,27.01,1817200.0,20.3375,20.375,20.2548,20.2999,1817200.0
2012-07-16 09:50:00,27.02,27.06,26.73,26.74,2275400.0,20.3074,20.3375,20.0894,20.097,2275400.0
2012-07-16 09:55:00,26.74,26.88,26.73,26.83,1416000.0,20.097,20.2022,20.0894,20.1646,1416000.0
2012-07-16 10:00:00,26.84,26.87,26.62,26.76,1755500.0,20.1721,20.1947,20.0068,20.112,1755500.0
2012-07-16 10:05:00,26.76,26.96,26.75,26.93,2081600.0,20.112,20.2623,20.1045,20.2398,2081600.0
2012-07-16 10:10:00,26.93,27.0,26.86,26.9,1003400.0,20.2398,20.2924,20.1871,20.2172,1003400.0
2012-07-16 10:15:00,26.9,27.01,26.9,26.96,788900.0,20.2172,20.2999,20.2172,20.2623,788900.0
2012-07-16 10:20:00,26.96,27.16,26.91,27.11,1667400.0,20.2623,20.4126,20.2247,20.375,1667400.0
2012-07-16 10:25:00,27.12,27.13,27.03,27.13,951300.0,20.3826,20.3901,20.3149,20.3901,951300.0
2012-07-16 10:30:00,27.13,27.18,27.02,27.02,860400.0,20.3901,20.4276,20.3074,20.3074,860400.0
2012-07-16 10:35:00,27.02,27.14,27.02,27.13,936200.0,20.3074,20.3976,20.3074,20.3901,936200.0
2012-07-16 10:40:00,27.13,27.2,27.13,27.16,1115500.0,20.3901,20.4427,20.3901,20.4126,1115500.0
2012-07-16 10:45:00,27.16,27.16,27.0,27.01,611000.0,20.4126,20.4126,20.2924,20.2999,611000.0
2012-07-16 10:50:00,27.01,27.01,26.91,26.96,740500.0,20.2999,20.2999,20.2247,20.2623,740500.0
2012-07-16 10:55:00,26.96,27.04,26.94,26.97,652200.0,20.2623,20.3224,20.2473,20.2698,652200.0
2012-07-16 11:00:00,26.96,26.97,26.85,26.94,616100.0,20.2623,20.2698,20.1796,20.2473,616100.0
2012-07-16 11:05:00,26.94,26.95,26.82,26.89,630800.0,20.2473,20.2548,20.1571,20.2097,630800.0
2012-07-16 11:10:00,26.89,27.05,26.88,27.0,667400.0,20.2097,20.3299,20.2022,20.2924,667400.0
2012-07-16 11:15:00,27.01,27.06,26.96,26.99,545000.0,20.2999,20.3375,20.2623,20.2848,545000.0
2012-07-16 11:20:00,26.99,27.06,26.97,27.02,1097200.0,20.2848,20.3375,20.2698,20.3074,1097200.0
2012-07-16 11:25:00,27.02,27.1,27.0,27.02,579500.0,20.3074,20.3675,20.2924,20.3074,579500.0
2012-07-16 11:30:00,27.02,27.06,26.92,26.94,545500.0,20.3074,20.3375,20.2322,20.2473,545500.0
2012-07-16 11:35:00,26.95,27.01,26.92,26.99,250300.0,20.2548,20.2999,20.2322,20.2848,250300.0
2012-07-16 11:40:00,26.99,26.99,26.92,26.92,204800.0,20.2848,20.2848,20.2322,20.2322,204800.0
2012-07-16 11:45:00,26.93,26.99,26.92,26.99,328900.0,20.2398,20.2848,20.2322,20.2848,328900.0
2012-07-16 11:50:00,26.98,26.99,26.93,26.94,241800.0,20.2773,20.2848,20.2398,20.2473,241800.0
2012-07-16 11:55:00,26.94,26.95,26.86,26.89,374000.0,20.2473,20.2548,20.1871,20.2097,374000.0
2012-07-16 12:00:00,26.89,26.96,26.88,26.93,287000.0,20.2097,20.2623,20.2022,20.2398,287000.0
2012-07-16 12:05:00,26.94,26.97,26.89,26.89,228700.0,20.2473,20.2698,20.2097,20.2097,228700.0
2012-07-16 12:10:00,26.89,26.9,26.79,26.8,512900.0,20.2097,20.2172,20.1345,20.142,512900.0
2012-07-16 12:15:00,26.8,26.8,26.65,26.76,935500.0,20.142,20.142,20.0293,20.112,935500.0
2012-07-16 12:20:00,26.75,26.76,26.67,26.7,333800.0,20.1045,20.112,20.0443,20.0669,333800.0
2012-07-16 12:25:00,26.71,26.73,26.68,26.69,260500.0,20.0744,20.0894,20.0519,20.0594,260500.0
2012-07-16 12:30:00,26.68,26.74,26.68,26.73,203800.0,20.0519,20.097,20.0519,20.0894,203800.0
2012-07-16 12:35:00,26.73,26.84,26.73,26.8,681700.0,20.0894,20.1721,20.0894,20.142,681700.0
2012-07-16 12:40:00,26.8,26.83,26.79,26.81,187500.0,20.142,20.1646,20.1345,20.1496,187500.0
2012-07-16 12:45:00,26.81,26.82,26.8,26.81,138600.0,20.1496,20.1571,20.142,20.1496,138600.0
2012-07-16 12:50:00,26.81,26.88,26.79,26.88,247300.0,20.1496,20.2022,20.1345,20.2022,247300.0
2012-07-16 12:55:00,26.88,26.89,26.84,26.88,172700.0,20.2022,20.2097,20.1721,20.2022,172700.0
2012-07-16 13:00:00,26.88,26.95,26.85,26.91,347100.0,20.2022,20.2548,20.1796,20.2247,347100.0
2012-07-16 13:05:00,26.9,26.91,26.85,26.89,318000.0,20.2172,20.2247,20.1796,20.2097,318000.0
2012-07-16 13:10:00,26.89,26.9,26.85,26.87,323000.0,20.2097,20.2172,20.1796,20.1947,323000.0
2012-07-16 13:15:00,26.87,26.87,26.81,26.83,161600.0,20.1947,20.1947,20.1496,20.1646,161600.0
2012-07-16 13:20:00,26.84,26.84,26.79,26.82,188300.0,20.1721,20.1721,20.1345,20.1571,188300.0
2012-07-16 13:25:00,26.83,26.88,26.82,26.84,225000.0,20.1646,20.2022,20.1571,20.1721,225000.0
2012-07-16 13:30:00,26.84,26.86,26.82,26.84,170100.0,20.1721,20.1871,20.1571,20.1721,170100.0
2012-07-16 13:35:00,26.85,26.85,26.79,26.79,165000.0,20.1796,20.1796,20.1345,20.1345,165000.0
2012-07-16 13:40:00,26.79,26.79,26.74,26.74,320800.0,20.1345,20.1345,20.097,20.097,320800.0
2012-07-16 13:45:00,26.74,26.85,26.73,26.83,366400.0,20.097,20.1796,20.0894,20.1646,366400.0
2012-07-16 13:50:00,26.83,26.87,26.82,26.85,167100.0,20.1646,20.1947,20.1571,20.1796,167100.0
2012-07-16 13:55:00,26.84,26.87,26.82,26.84,293300.0,20.1721,20.1947,20.1571,20.1721,293300.0
2012-07-16 14:00:00,26.84,26.87,26.82,26.84,210500.0,20.1721,20.1947,20.1571,20.1721,210500.0
2012-07-16 14:05:00,26.85,26.9,26.81,26.9,204500.0,20.1796,20.2172,20.1496,20.2172,204500.0
2012-07-16 14:10:00,26.89,26.93,26.89,26.92,340800.0,20.2097,20.2398,20.2097,20.2322,340800.0
2012-07-16 14:15:00,26.93,26.94,26.87,26.94,428200.0,20.2398,20.2473,20.1947,20.2473,428200.0
2012-07-16 14:20:00,26.93,26.94,26.9,26.91,118400.0,20.2398,20.2473,20.2172,20.2247,118400.0
2012-07-16 14:25:00,26.91,26.94,26.89,26.92,241600.0,20.2247,20.2473,20.2097,20.2322,241600.0
2012-07-16 14:30:00,26.92,26.94,26.9,26.92,247900.0,20.2322,20.2473,20.2172,20.2322,247900.0
2012-07-16 14:35:00,26.91,26.94,26.91,26.91,212100.0,20.2247,20.2473,20.2247,20.2247,212100.0
2012-07-16 14:40:00,26.92,26.93,26.88,26.91,291300.0,20.2322,20.2398,20.2022,20.2247,291300.0
2012-07-16 14:45:00,26.91,26.92,26.87,26.9,333500.0,20.2247,20.2322,20.1947,20.2172,333500.0
2012-07-16 14:50:00,26.9,26.91,26.83,26.84,285900.0,20.2172,20.2247,20.1646,20.1721,285900.0
2012-07-16 14:55:00,26.84,26.85,26.8,26.83,324500.0,20.1721,20.1796,20.142,20.1646,324500.0
2012-07-16 15:00:00,26.83,26.84,26.79,26.83,181500.0,20.1646,20.1721,20.1345,20.1646,181500.0
2012-07-16 15:05:00,26.83,26.84,26.76,26.76,219000.0,20.1646,20.1721,20.112,20.112,219000.0
2012-07-16 15:10:00,26.76,26.78,26.71,26.77,404000.0,20.112,20.127,20.0744,20.1195,404000.0
2012-07-16 15:15:00,26.77,26.81,26.76,26.76,249300.0,20.1195,20.1496,20.112,20.112,249300.0
2012-07-16 15:20:00,26.76,26.78,26.73,26.76,326200.0,20.112,20.127,20.0894,20.112,326200.0
2012-07-16 15:25:00,26.76,26.8,26.74,26.75,421200.0,20.112,20.142,20.097,20.1045,421200.0
2012-07-16 15:30:00,26.76,26.84,26.74,26.82,620000.0,20.112,20.1721,20.097,20.1571,620000.0
2012-07-16 15:35:00,26.82,26.83,26.7,26.74,509400.0,20.1571,20.1646,20.0669,20.097,509400.0
2012-07-16 15:40:00,26.75,26.78,26.7,26.77,482800.0,20.1045,20.127,20.0669,20.1195,482800.0
2012-07-16 15:45:00,26.78,26.84,26.72,26.8,1059000.0,20.127,20.1721,20.0819,20.142,1059000.0
2012-07-16 15:50:00,26.81,26.82,26.77,26.8,810900.0,20.1496,20.1571,20.1195,20.142,810900.0
2012-07-16 15:55:00,26.8,26.82,26.74,26.8,1392300.0,20.142,20.1571,20.097,20.142,1392300.0
2012-07-17 09:30:00,27.13,27.2,26.88,26.99,1226500.0,20.3901,20.4427,20.2022,20.2848,1226500.0
2012-07-17 09:35:00,26.99,27.05,26.95,27.03,603000.0,20.2848,20.3299,20.2548,20.3149,603000.0
2012-07-17 09:40:00,27.04,27.05,26.93,26.95,665900.0,20.3224,20.3299,20.2398,20.2548,665900.0
2012-07-17 09:45:00,26.95,27.02,26.92,26.93,677700.0,20.2548,20.3074,20.2322,20.2398,677700.0
2012-07-17 09:50:00,26.93,26.93,26.81,26.81,597100.0,20.2398,20.2398,20.1496,20.1496,597100.0
2012-07-17 09:55:00,26.82,26.94,26.81,26.93,637500.0,20.1571,20.2473,20.1496,20.2398,637500.0
2012-07-17 10:00:00,26.93,26.95,26.81,26.82,973500.0,20.2398,20.2548,20.1496,20.1571,973500.0
2012-07-17 10:05:00,26.83,27.07,26.82,27.07,1195200.0,20.1646,20.345,20.1571,20.345,1195200.0
2012-07-17 10:10:00,27.07,27.15,27.0,27.05,886900.0,20.345,20.4051,20.2924,20.3299,886900.0
2012-07-17 10:15:00,27.04,27.1,26.94,26.99,618700.0,20.3224,20.3675,20.2473,20.2848,618700.0
2012-07-17 10:20:00,26.98,27.05,26.92,27.01,471700.0,20.2773,20.3299,20.2322,20.2999,471700.0
2012-07-17 10:25:00,27.02,27.04,26.96,26.98,324400.0,20.3074,20.3224,20.2623,20.2773,324400.0
2012-07-17 10:30:00,26.97,26.99,26.93,26.93,386900.0,20.2698,20.2848,20.2398,20.2398,386900.0
2012-07-17 10:35:00,26.93,26.94,26.74,26.74,783500.0,20.2398,20.2473,20.097,20.097,783500.0
2012-07-17 10:40:00,26.74,26.77,26.62,26.68,1010900.0,20.097,20.1195,20.0068,20.0519,1010900.0
2012-07-17 10:45:00,26.69,26.76,26.61,26.75,697100.0,20.0594,20.112,19.9993,20.1045,697100.0
2012-07-17 10:50:00,26.75,26.83,26.74,26.8,385800.0,20.1045,20.1646,20.097,20.142,385800.0
2012-07-17 10:55:00,26.8,26.84,26.75,26.78,386100.0,20.142,20.1721,20.1045,20.127,386100.0
2012-07-17 11:00:00,26.78,26.8,26.75,26.76,498100.0,20.127,20.142,20.1045,20.112,498100.0
2012-07-17 11:05:00,26.75,26.85,26.75,26.78,454800.0,20.1045,20.1796,20.1045,20.127,454800.0
2012-07-17 11:10:00,26.77,26.79,26.74,26.75,956600.0,20.1195,20.1345,20.097,20.1045,956600.0
2012-07-17 11:15:00,26.75,26.76,26.67,26.72,319200.0,20.1045,20.112,20.0443,20.0819,319200.0
2012-07-17 11:20:00,26.73,26.78,26.7,26.71,282400.0,20.0894,20.127,20.0669,20.0744,282400.0
2012-07-17 11:25:00,26.71,26.76,26.68,26.7,324700.0,20.0744,20.112,20.0519,20.0669,324700.0
2012-07-17 11:30:00,26.7,26.74,26.66,26.71,259900.0,20.0669,20.097,20.0368,20.0744,259900.0
2012-07-17 11:35:00,26.71,26.81,26.66,26.79,419300.0,20.0744,20.1496,20.0368,20.1345,419300.0
2012-07-17 11:40:00,26.8,26.87,26.76,26.87,367800.0,20.142,20.1947,20.112,20.1947,367800.0
2012-07-17 11:45:00,26.86,26.87,26.78,26.79,270200.0,20.1871,20.1947,20.127,20.1345,270200.0
2012-07-17 11:50:00,26.79,26.81,26.71,26.75,300100.0,20.1345,20.1496,20.0744,20.1045,300100.0
2012-07-17 11:55:00,26.75,26.9,26.75,26.9,686500.0,20.1045,20.2172,20.1045,20.2172,686500.0
2012-07-17 12:00:00,26.9,26.99,26.9,26.97,734400.0,20.2172,20.2848,20.2172,20.2698,734400.0
2012-07-17 12:05:00,26.98,26.99,26.91,26.92,249000.0,20.2773,20.2848,20.2247,20.2322,249000.0
2012-07-17 12:10:00,26.91,26.98,26.91,26.92,470800.0,20.2247,20.2773,20.2247,20.2322,470800.0
2012-07-17 12:15:00,26.93,26.95,26.88,26.94,347700.0,20.2398,20.2548,20.2022,20.2473,347700.0
2012-07-17 12:20:00,26.94,26.99,26.92,26.98,345500.0,20.2473,20.2848,20.2322,20.2773,345500.0
2012-07-17 12:25:00,26.97,26.99,26.94,26.95,268700.0,20.2698,20.2848,20.2473,20.2548,268700.0
2012-07-17 12:30:00,26.95,27.01,26.95,27.0,339200.0,20.2548,20.2999,20.2548,20.2924,339200.0
2012-07-17 12:35:00,26.99,27.0,26.98,26.98,179000.0,20.2848,20.2924,20.2773,20.2773,179000.0
2012-07-17 12:40:00,26.99,27.0,26.95,26.99,277300.0,20.2848,20.2924,20.2548,20.2848,277300.0
2012-07-17 12:45:00,26.99,27.0,26.95,26.96,149700.0,20.2848,20.2924,20.2548,20.2623,149700.0
2012-07-17 12:50:00,26.96,26.99,26.95,26.95,128600.0,20.2623,20.2848,20.2548,20.2548,128600.0
2012-07-17 12:55:00,26.96,26.96,26.92,26.94,169900.0,20.2623,20.2623,20.2322,20.2473,169900.0
2012-07-17 13:00:00,26.94,26.97,26.94,26.97,104000.0,20.2473,20.2698,20.2473,20.2698,104000.0
2012-07-17 13:05:00,26.97,26.97,26.92,26.94,156100.0,20.2698,20.2698,20.2322,20.2473,156100.0
2012-07-17 13:10:00,26.94,26.96,26.92,26.94,108600.0,20.2473,20.2623,20.2322,20.2473,108600.0
2012-07-17 13:15:00,26.94,26.98,26.93,26.96,156700.0,20.2473,20.2773,20.2398,20.2623,156700.0
2012-07-17 13:20:00,26.96,27.03,26.96,27.03,365300.0,20.2623,20.3149,20.2623,20.3149,365300.0
2012-07-17 13:25:00,27.03,27.07,27.01,27.04,455000.0,20.3149,20.345,20.2999,20.3224,455000.0
2012-07-17 13:30:00,27.04,27.14,27.03,27.14,613200.0,20.3224,20.3976,20.3149,20.3976,613200.0
2012-07-17 13:35:00,27.13,27.23,27.12,27.23,840100.0,20.3901,20.4652,20.3826,20.4652,840100.0
2012-07-17 13:40:00,27.23,27.23,27.16,27.19,517200.0,20.4652,20.4652,20.4126,20.4352,517200.0
2012-07-17 13:45:00,27.2,27.21,27.15,27.18,241500.0,20.4427,20.4502,20.4051,20.4276,241500.0
2012-07-17 13:50:00,27.17,27.2,27.13,27.19,196800.0,20.4201,20.4427,20.3901,20.4352,196800.0
2012-07-17 13:55:00,27.18,27.2,27.14,27.16,385100.0,20.4276,20.4427,20.3976,20.4126,385100.0
2012-07-17 14:00:00,27.17,27.18,27.12,27.15,211300.0,20.4201,20.4276,20.3826,20.4051,211300.0
2012-07-17 14:05:00,27.16,27.19,27.14,27.18,249000.0,20.4126,20.4352,20.3976,20.4276,249000.0
2012-07-17 14:10:00,27.18,27.2,27.09,27.12,430300.0,20.4276,20.4427,20.36,20.3826,430300.0
2012-07-17 14:15:00,27.12,27.12,27.02,27.02,396900.0,20.3826,20.3826,20.3074,20.3074,396900.0
2012-07-17 14:20:00,27.02,27.11,27.02,27.08,360700.0,20.3074,20.375,20.3074,20.3525,360700.0
2012-07-17 14:25:00,27.09,27.12,27.07,27.12,221400.0,20.36,20.3826,20.345,20.3826,221400.0
2012-07-17 14:30:00,27.13,27.14,27.08,27.1,191200.0,20.3901,20.3976,20.3525,20.3675,191200.0
2012-07-17 14:35:00,27.1,27.1,27.07,27.08,119900.0,20.3675,20.3675,20.345,20.3525,119900.0
2012-07-17 14:40:00,27.08,27.11,27.07,27.1,195200.0,20.3525,20.375,20.345,20.3675,195200.0
2012-07-17 14:45:00,27.1,27.14,27.1,27.12,250600.0,20.3675,20.3976,20.3675,20.3826,250600.0
2012-07-17 14:50:00,27.13,27.14,27.1,27.11,154400.0,20.3901,20.3976,20.3675,20.375,154400.0
2012-07-17 14:55:00,27.12,27.19,27.11,27.17,308600.0,20.3826,20.4352,20.375,20.4201,308600.0
2012-07-17 15:00:00,27.17,27.2,27.15,27.17,275600.0,20.4201,20.4427,20.4051,20.4201,275600.0
2012-07-17 15:05:00,27.16,27.22,27.14,27.2,528600.0,20.4126,20.4577,20.3976,20.4427,528600.0
2012-07-17 15:10:00,27.21,27.23,27.18,27.19,273100.0,20.4502,20.4652,20.4276,20.4352,273100.0
2012-07-17 15:15:00,27.19,27.28,27.19,27.26,666000.0,20.4352,20.5028,20.4352,20.4878,666000.0
2012-07-17 15:20:00,27.26,27.3,27.24,27.3,429500.0,20.4878,20.5178,20.4727,20.5178,429500.0
2012-07-17 15:25:00,27.3,27.3,27.24,27.25,536100.0,20.5178,20.5178,20.4727,20.4803,536100.0
2012-07-17 15:30:00,27.25,27.39,27.24,27.38,863900.0,20.4803,20.5855,20.4727,20.578,863900.0
2012-07-17 15:35:00,27.38,27.41,27.34,27.37,1073000.0,20.578,20.6005,20.5479,20.5704,1073000.0
2012-07-17 15:40:00,27.36,27.38,27.31,27.32,691400.0,20.5629,20.578,20.5253,20.5329,691400.0
2012-07-17 15:45:00,27.31,27.36,27.23,27.34,877900.0,20.5253,20.5629,20.4652,20.5479,877900.0
2012-07-17 15:50:00,27.34,27.37,27.33,27.34,766000.0,20.5479,20.5704,20.5404,20.5479,766000.0
2012-07-17 15:55:00,27.34,27.38,27.32,27.37,1633300.0,20.5479,20.578,20.5329,20.5704,1633300.0
2012-07-18 09:30:00,27.19,27.3,27.16,27.28,804800.0,20.4352,20.5178,20.4126,20.5028,804800.0
2012-07-18 09:35:00,27.28,27.33,27.13,27.14,566800.0,20.5028,20.5404,20.3901,20.3976,566800.0
2012-07-18 09:40:00,27.15,27.22,27.11,27.21,563900.0,20.4051,20.4577,20.375,20.4502,563900.0
2012-07-18 09:45:00,27.21,27.25,27.14,27.16,474600.0,20.4502,20.4803,20.3976,20.4126,474600.0
2012-07-18 09:50:00,27.16,27.24,27.15,27.23,647900.0,20.4126,20.4727,20.4051,20.4652,647900.0
2012-07-18 09:55:00,27.23,27.27,27.19,27.2,551400.0,20.4652,20.4953,20.4352,20.4427,551400.0
2012-07-18 10:00:00,27.2,27.39,27.16,27.39,1050400.0,20.4427,20.5855,20.4126,20.5855,1050400.0
2012-07-18 10:05:00,27.39,27.4,27.32,27.36,528300.0,20.5855,20.593,20.5329,20.5629,528300.0
2012-07-18 10:10:00,27.36,27.48,27.36,27.4,644500.0,20.5629,20.6531,20.5629,20.593,644500.0
2012-07-18 10:15:00,27.39,27.42,27.33,27.35,302100.0,20.5855,20.608,20.5404,20.5554,302100.0
2012-07-18 10:20:00,27.35,27.35,27.23,27.23,689100.0,20.5554,20.5554,20.4652,20.4652,689100.0
2012-07-18 10:25:00,27.23,27.31,27.23,27.3,355900.0,20.4652,20.5253,20.4652,20.5178,355900.0
2012-07-18 10:30:00,27.31,27.34,27.25,27.25,486600.0,20.5253,20.5479,20.4803,20.4803,486600.0
2012-07-18 10:35:00,27.25,27.4,27.25,27.39,483800.0,20.4803,20.593,20.4803,20.5855,483800.0
2012-07-18 10:40:00,27.39,27.45,27.38,27.43,297900.0,20.5855,20.6306,20.578,20.6155,297900.0
2012-07-18 10:45:00,27.44,27.45,27.41,27.43,226200.0,20.6231,20.6306,20.6005,20.6155,226200.0
2012-07-18 10:50:00,27.42,27.46,27.41,27.44,309600.0,20.608,20.6381,20.6005,20.6231,309600.0
2012-07-18 10:55:00,27.44,27.5,27.44,27.46,355000.0,20.6231,20.6681,20.6231,20.6381,355000.0
2012-07-18 11:00:00,27.47,27.47,27.37,27.42,328400.0,20.6456,20.6456,20.5704,20.608,328400.0
2012-07-18 11:05:00,27.41,27.43,27.38,27.4,220800.0,20.6005,20.6155,20.578,20.593,220800.0
2012-07-18 11:10:00,27.39,27.41,27.3,27.32,355100.0,20.5855,20.6005,20.5178,20.5329,355100.0
2012-07-18 11:15:00,27.32,27.34,27.28,27.32,460100.0,20.5329,20.5479,20.5028,20.5329,460100.0
2012-07-18 11:20:00,27.31,27.36,27.31,27.32,256700.0,20.5253,20.5629,20.5253,20.5329,256700.0
2012-07-18 11:25:00,27.32,27.36,27.31,27.35,234500.0,20.5329,20.5629,20.5253,20.5554,234500.0
2012-07-18 11:30:00,27.35,27.43,27.35,27.4,276600.0,20.5554,20.6155,20.5554,20.593,276600.0
2012-07-18 11:35:00,27.4,27.45,27.39,27.42,240700.0,20.593,20.6306,20.5855,20.608,240700.0
2012-07-18 11:40:00,27.4,27.42,27.38,27.39,237300.0,20.593,20.608,20.578,20.5855,237300.0
2012-07-18 11:45:00,27.39,27.4,27.31,27.32,254900.0,20.5855,20.593,20.5253,20.5329,254900.0
2012-07-18 11:50:00,27.32,27.35,27.31,27.33,282100.0,20.5329,20.5554,20.5253,20.5404,282100.0
2012-07-18 11:55:00,27.33,27.35,27.31,27.32,193900.0,20.5404,20.5554,20.5253,20.5329,193900.0
2012-07-18 12:00:00,27.32,27.33,27.27,27.29,375200.0,20.5329,20.5404,20.4953,20.5103,375200.0
2012-07-18 12:05:00,27.3,27.35,27.29,27.34,429900.0,20.5178,20.5554,20.5103,20.5479,429900.0
2012-07-18 12:10:00,27.34,27.35,27.32,27.33,313000.0,20.5479,20.5554,20.5329,20.5404,313000.0
2012-07-18 12:15:00,27.33,27.39,27.31,27.38,249400.0,20.5404,20.5855,20.5253,20.578,249400.0
2012-07-18 12:20:00,27.37,27.42,27.34,27.34,491600.0,20.5704,20.608,20.5479,20.5479,491600.0
2012-07-18 12:25:00,27.35,27.35,27.32,27.35,242200.0,20.5554,20.5554,20.5329,20.5554,242200.0
2012-07-18 12:30:00,27.35,27.38,27.34,27.36,128500.0,20.5554,20.578,20.5479,20.5629,128500.0
2012-07-18 12:35:00,27.35,27.36,27.32,27.34,102700.0,20.5554,20.5629,20.5329,20.5479,102700.0
2012-07-18 12:40:00,27.33,27.36,27.33,27.34,76900.0,20.5404,20.5629,20.5404,20.5479,76900.0
2012-07-18 12:45:00,27.34,27.36,27.33,27.34,104900.0,20.5479,20.5629,20.5404,20.5479,104900.0
2012-07-18 12:50:00,27.34,27.35,27.32,27.33,43400.0,20.5479,20.5554,20.5329,20.5404,43400.0
2012-07-18 12:55:00,27.34,27.34,27.33,27.33,32300.0,20.5479,20.5479,20.5404,20.5404,32300.0
2012-07-18 13:00:00,27.34,27.35,27.33,27.33,101200.0,20.5479,20.5554,20.5404,20.5404,101200.0
2012-07-18 13:05:00,27.34,27.36,27.33,27.33,138500.0,20.5479,20.5629,20.5404,20.5404,138500.0
2012-07-18 13:10:00,27.33,27.35,27.33,27.35,60400.0,20.5404,20.5554,20.5404,20.5554,60400.0
2012-07-18 13:15:00,27.35,27.35,27.34,27.35,42400.0,20.5554,20.5554,20.5479,20.5554,42400.0
2012-07-18 13:20:00,27.34,27.35,27.34,27.34,57600.0,20.5479,20.5554,20.5479,20.5479,57600.0
2012-07-18 13:25:00,27.35,27.35,27.34,27.35,118900.0,20.5554,20.5554,20.5479,20.5554,118900.0
2012-07-18 13:30:00,27.34,27.35,27.27,27.28,432800.0,20.5479,20.5554,20.4953,20.5028,432800.0
2012-07-18 13:35:00,27.27,27.3,27.21,27.23,403600.0,20.4953,20.5178,20.4502,20.4652,403600.0
2012-07-18 13:40:00,27.23,27.26,27.21,27.22,394900.0,20.4652,20.4878,20.4502,20.4577,394900.0
2012-07-18 13:45:00,27.23,27.28,27.21,27.24,459400.0,20.4652,20.5028,20.4502,20.4727,459400.0
2012-07-18 13:50:00,27.25,27.26,27.21,27.23,462400.0,20.4803,20.4878,20.4502,20.4652,462400.0
2012-07-18 13:55:00,27.24,27.24,27.16,27.18,573000.0,20.4727,20.4727,20.4126,20.4276,573000.0
2012-07-18 14:00:00,27.19,27.21,27.14,27.16,393600.0,20.4352,20.4502,20.3976,20.4126,393600.0
2012-07-18 14:05:00,27.15,27.19,27.12,27.14,276300.0,20.4051,20.4352,20.3826,20.3976,276300.0
2012-07-18 14:10:00,27.13,27.17,27.13,27.17,217100.0,20.3901,20.4201,20.3901,20.4201,217100.0
2012-07-18 14:15:00,27.17,27.17,27.13,27.16,265200.0,20.4201,20.4201,20.3901,20.4126,265200.0
2012-07-18 14:20:00,27.16,27.2,27.16,27.19,144500.0,20.4126,20.4427,20.4126,20.4352,144500.0
2012-07-18 14:25:00,27.19,27.21,27.17,27.18,269100.0,20.4352,20.4502,20.4201,20.4276,269100.0
2012-07-18 14:30:00,27.17,27.18,27.14,27.14,160400.0,20.4201,20.4276,20.3976,20.3976,160400.0
2012-07-18 14:35:00,27.14,27.15,27.1,27.11,357300.0,20.3976,20.4051,20.3675,20.375,357300.0
2012-07-18 14:40:00,27.11,27.11,26.91,26.97,2072500.0,20.375,20.375,20.2247,20.2698,2072500.0
2012-07-18 14:45:00,26.97,27.03,26.91,27.01,655000.0,20.2698,20.3149,20.2247,20.2999,655000.0
2012-07-18 14:50:00,27.02,27.04,26.98,27.01,401100.0,20.3074,20.3224,20.2773,20.2999,401100.0
2012-07-18 14:55:00,27.0,27.09,27.0,27.06,375400.0,20.2924,20.36,20.2924,20.3375,375400.0
2012-07-18 15:00:00,27.07,27.09,27.05,27.05,224300.0,20.345,20.36,20.3299,20.3299,224300.0
2012-07-18 15:05:00,27.05,27.06,27.03,27.04,237900.0,20.3299,20.3375,20.3149,20.3224,237900.0
2012-07-18 15:10:00,27.03,27.12,27.03,27.08,471100.0,20.3149,20.3826,20.3149,20.3525,471100.0
2012-07-18 15:15:00,27.08,27.1,27.07,27.09,166900.0,20.3525,20.3675,20.345,20.36,166900.0
2012-07-18 15:20:00,27.09,27.18,27.09,27.13,437900.0,20.36,20.4276,20.36,20.3901,437900.0
2012-07-18 15:25:00,27.13,27.15,27.08,27.09,227200.0,20.3901,20.4051,20.3525,20.36,227200.0
2012-07-18 15:30:00,27.1,27.16,27.09,27.15,370800.0,20.3675,20.4126,20.36,20.4051,370800.0
2012-07-18 15:35:00,27.14,27.17,27.12,27.13,276400.0,20.3976,20.4201,20.3826,20.3901,276400.0
2012-07-18 15:40:00,27.12,27.16,27.1,27.11,388000.0,20.3826,20.4126,20.3675,20.375,388000.0
2012-07-18 15:45:00,27.12,27.14,27.07,27.08,764300.0,20.3826,20.3976,20.345,20.3525,764300.0
2012-07-18 15:50:00,27.08,27.09,27.02,27.02,1019000.0,20.3525,20.36,20.3074,20.3074,1019000.0
2012-07-18 15:55:00,27.03,27.1,27.02,27.09,1189500.0,20.3149,20.3675,20.3074,20.36,1189500.0
2012-07-19 09:30:00,27.16,27.16,26.91,27.09,989700.0,20.4126,20.4126,20.2247,20.36,989700.0
2012-07-19 09:35:00,27.09,27.17,27.05,27.16,456700.0,20.36,20.4201,20.3299,20.4126,456700.0
2012-07-19 09:40:00,27.16,27.18,27.05,27.18,393000.0,20.4126,20.4276,20.3299,20.4276,393000.0
2012-07-19 09:45:00,27.18,27.19,27.05,27.16,509400.0,20.4276,20.4352,20.3299,20.4126,509400.0
2012-07-19 09:50:00,27.16,27.34,27.14,27.32,618100.0,20.4126,20.5479,20.3976,20.5329,618100.0
2012-07-19 09:55:00,27.32,27.35,27.26,27.33,598400.0,20.5329,20.5554,20.4878,20.5404,598400.0
2012-07-19 10:00:00,27.32,27.32,27.09,27.26,845800.0,20.5329,20.5329,20.36,20.4878,845800.0
2012-07-19 10:05:00,27.25,27.26,27.12,27.15,570700.0,20.4803,20.4878,20.3826,20.4051,570700.0
2012-07-19 10:10:00,27.15,27.16,27.02,27.06,401500.0,20.4051,20.4126,20.3074,20.3375,401500.0
2012-07-19 10:15:00,27.06,27.12,27.02,27.12,306500.0,20.3375,20.3826,20.3074,20.3826,306500.0
2012-07-19 10:20:00,27.12,27.18,27.09,27.1,306400.0,20.3826,20.4276,20.36,20.3675,306400.0
2012-07-19 10:25:00,27.1,27.1,27.05,27.06,201800.0,20.3675,20.3675,20.3299,20.3375,201800.0
2012-07-19 10:30:00,27.06,27.11,27.04,27.06,373400.0,20.3375,20.375,20.3224,20.3375,373400.0
2012-07-19 10:35:00,27.07,27.09,27.0,27.01,214300.0,20.345,20.36,20.2924,20.2999,214300.0
2012-07-19 10:40:00,27.0,27.07,26.98,27.06,338700.0,20.2924,20.345,20.2773,20.3375,338700.0
2012-07-19 10:45:00,27.05,27.12,27.05,27.1,274800.0,20.3299,20.3826,20.3299,20.3675,274800.0
2012-07-19 10:50:00,27.1,27.12,27.06,27.08,318400.0,20.3675,20.3826,20.3375,20.3525,318400.0
2012-07-19 10:55:00,27.07,27.14,27.07,27.08,245400.0,20.345,20.3976,20.345,20.3525,245400.0
2012-07-19 11:00:00,27.09,27.2,27.09,27.2,463600.0,20.36,20.4427,20.36,20.4427,463600.0
2012-07-19 11:05:00,27.2,27.21,27.14,27.14,322000.0,20.4427,20.4502,20.3976,20.3976,322000.0
2012-07-19 11:10:00,27.15,27.17,27.11,27.13,160500.0,20.4051,20.4201,20.375,20.3901,160500.0
2012-07-19 11:15:00,27.13,27.15,27.11,27.12,90800.0,20.3901,20.4051,20.375,20.3826,90800.0
2012-07-19 11:20:00,27.11,27.13,27.08,27.1,276000.0,20.375,20.3901,20.3525,20.3675,276000.0
2012-07-19 11:25:00,27.11,27.14,27.1,27.14,101700.0,20.375,20.3976,20.3675,20.3976,101700.0
2012-07-19 11:30:00,27.14,27.16,27.05,27.07,222700.0,20.3976,20.4126,20.3299,20.345,222700.0
2012-07-19 11:35:00,27.08,27.12,27.06,27.07,369900.0,20.3525,20.3826,20.3375,20.345,369900.0
2012-07-19 11:40:00,27.07,27.07,27.0,27.0,254300.0,20.345,20.345,20.2924,20.2924,254300.0
2012-07-19 11:45:00,27.01,27.02,26.95,26.98,286100.0,20.2999,20.3074,20.2548,20.2773,286100.0
2012-07-19 11:50:00,26.98,27.01,26.96,26.98,303900.0,20.2773,20.2999,20.2623,20.2773,303900.0
2012-07-19 11:55:00,26.98,27.01,26.97,26.99,129700.0,20.2773,20.2999,20.2698,20.2848,129700.0
2012-07-19 12:00:00,27.0,27.02,26.97,27.02,179000.0,20.2924,20.3074,20.2698,20.3074,179000.0
2012-07-19 12:05:00,27.02,27.04,26.96,26.98,188300.0,20.3074,20.3224,20.2623,20.2773,188300.0
2012-07-19 12:10:00,26.98,27.01,26.96,27.0,235800.0,20.2773,20.2999,20.2623,20.2924,235800.0
2012-07-19 12:15:00,27.0,27.05,26.99,27.04,248200.0,20.2924,20.3299,20.2848,20.3224,248200.0
2012-07-19 12:20:00,27.05,27.05,26.95,26.97,293800.0,20.3299,20.3299,20.2548,20.2698,293800.0
2012-07-19 12:25:00,26.97,27.04,26.92,26.97,678100.0,20.2698,20.3224,20.2322,20.2698,678100.0
2012-07-19 12:30:00,26.96,26.97,26.73,26.74,1094700.0,20.2623,20.2698,20.0894,20.097,1094700.0
2012-07-19 12:35:00,26.74,26.78,26.63,26.69,974200.0,20.097,20.127,20.0143,20.0594,974200.0
2012-07-19 12:40:00,26.68,26.78,26.68,26.77,662100.0,20.0519,20.127,20.0519,20.1195,662100.0
2012-07-19 12:45:00,26.76,26.77,26.65,26.66,287300.0,20.112,20.1195,20.0293,20.0368,287300.0
2012-07-19 12:50:00,26.67,26.67,26.6,26.64,631500.0,20.0443,20.0443,19.9917,20.0218,631500.0
2012-07-19 12:55:00,26.64,26.65,26.52,26.55,891400.0,20.0218,20.0293,19.9316,19.9542,891400.0
2012-07-19 13:00:00,26.54,26.65,26.54,26.61,352800.0,19.9466,20.0293,19.9466,19.9993,352800.0
2012-07-19 13:05:00,26.62,26.66,26.61,26.63,260100.0,20.0068,20.0368,19.9993,20.0143,260100.0
2012-07-19 13:10:00,26.63,26.65,26.62,26.64,172700.0,20.0143,20.0293,20.0068,20.0218,172700.0
2012-07-19 13:15:00,26.64,26.69,26.63,26.66,477000.0,20.0218,20.0594,20.0143,20.0368,477000.0
2012-07-19 13:20:00,26.66,26.7,26.65,26.68,275200.0,20.0368,20.0669,20.0293,20.0519,275200.0
2012-07-19 13:25:00,26.67,26.69,26.64,26.68,402100.0,20.0443,20.0594,20.0218,20.0519,402100.0
2012-07-19 13:30:00,26.68,26.69,26.65,26.66,418100.0,20.0519,20.0594,20.0293,20.0368,418100.0
2012-07-19 13:35:00,26.66,26.67,26.63,26.64,450800.0,20.0368,20.0443,20.0143,20.0218,450800.0
2012-07-19 13:40:00,26.65,26.66,26.63,26.65,476100.0,20.0293,20.0368,20.0143,20.0293,476100.0
2012-07-19 13:45:00,26.66,26.66,26.55,26.59,643000.0,20.0368,20.0368,19.9542,19.9842,643000.0
2012-07-19 13:50:00,26.58,26.63,26.58,26.6,277000.0,19.9767,20.0143,19.9767,19.9917,277000.0
2012-07-19 13:55:00,26.59,26.61,26.53,26.61,460500.0,19.9842,19.9993,19.9391,19.9993,460500.0
2012-07-19 14:00:00,26.61,26.65,26.59,26.6,488400.0,19.9993,20.0293,19.9842,19.9917,488400.0
2012-07-19 14:05:00,26.6,26.6,26.54,26.58,320100.0,19.9917,19.9917,19.9466,19.9767,320100.0
2012-07-19 14:10:00,26.59,26.63,26.58,26.59,261400.0,19.9842,20.0143,19.9767,19.9842,261400.0
2012-07-19 14:15:00,26.6,26.6,26.49,26.52,700200.0,19.9917,19.9917,19.9091,19.9316,700200.0
2012-07-19 14:20:00,26.53,26.55,26.5,26.51,308700.0,19.9391,19.9542,19.9166,19.9241,308700.0
2012-07-19 14:25:00,26.52,26.52,26.45,26.46,297700.0,19.9316,19.9316,19.879,19.8865,297700.0
2012-07-19 14:30:00,26.47,26.58,26.46,26.55,372400.0,19.894,19.9767,19.8865,19.9542,372400.0
2012-07-19 14:35:00,26.56,26.65,26.55,26.65,446900.0,19.9617,20.0293,19.9542,20.0293,446900.0
2012-07-19 14:40:00,26.64,26.67,26.6,26.61,243900.0,20.0218,20.0443,19.9917,19.9993,243900.0
2012-07-19 14:45:00,26.61,26.62,26.52,26.54,258200.0,19.9993,20.0068,19.9316,19.9466,258200.0
2012-07-19 14:50:00,26.54,26.55,26.52,26.55,141100.0,19.9466,19.9542,19.9316,19.9542,141100.0
2012-07-19 14:55:00,26.54,26.58,26.54,26.55,138700.0,19.9466,19.9767,19.9466,19.9542,138700.0
2012-07-19 15:00:00,26.56,26.56,26.47,26.5,234400.0,19.9617,19.9617,19.894,19.9166,234400.0
2012-07-19 15:05:00,26.5,26.52,26.49,26.5,203200.0,19.9166,19.9316,19.9091,19.9166,203200.0
2012-07-19 15:10:00,26.51,26.57,26.5,26.55,397500.0,19.9241,19.9692,19.9166,19.9542,397500.0
2012-07-19 15:15:00,26.55,26.6,26.55,26.6,232500.0,19.9542,19.9917,19.9542,19.9917,232500.0
2012-07-19 15:20:00,26.6,26.6,26.54,26.56,240900.0,19.9917,19.9917,19.9466,19.9617,240900.0
2012-07-19 15:25:00,26.56,26.59,26.53,26.56,220400.0,19.9617,19.9842,19.9391,19.9617,220400.0
2012-07-19 15:30:00,26.56,26.58,26.56,26.57,145400.0,19.9617,19.9767,19.9617,19.9692,145400.0
2012-07-19 15:35:00,26.56,26.6,26.54,26.58,308900.0,19.9617,19.9917,19.9466,19.9767,308900.0
2012-07-19 15:40:00,26.59,26.62,26.58,26.61,398300.0,19.9842,20.0068,19.9767,19.9993,398300.0
2012-07-19 15:45:00,26.62,26.69,26.61,26.68,645800.0,20.0068,20.0594,19.9993,20.0519,645800.0
2012-07-19 15:50:00,26.68,26.68,26.55,26.56,743100.0,20.0519,20.0519,19.9542,19.9617,743100.0
2012-07-19 15:55:00,26.57,26.6,26.56,26.59,1397500.0,19.9692,19.9917,19.9617,19.9842,1397500.0
2012-07-20 09:30:00,26.26,26.26,26.0,26.08,3006900.0,19.7362,19.7362,19.5408,19.6009,3006900.0
2012-07-20 09:35:00,26.08,26.2,26.05,26.15,763500.0,19.6009,19.6911,19.5784,19.6535,763500.0
2012-07-20 09:40:00,26.15,26.18,26.04,26.04,893600.0,19.6535,19.6761,19.5709,19.5709,893600.0
2012-07-20 09:45:00,26.04,26.05,25.91,25.92,904500.0,19.5709,19.5784,19.4732,19.4807,904500.0
2012-07-20 09:50:00,25.93,26.02,25.92,26.02,546400.0,19.4882,19.5558,19.4807,19.5558,546400.0
2012-07-20 09:55:00,26.01,26.09,26.0,26.07,701500.0,19.5483,19.6084,19.5408,19.5934,701500.0
2012-07-20 10:00:00,26.08,26.08,26.01,26.06,706400.0,19.6009,19.6009,19.5483,19.5859,706400.0
2012-07-20 10:05:00,26.05,26.08,26.02,26.06,502800.0,19.5784,19.6009,19.5558,19.5859,502800.0
2012-07-20 10:10:00,26.06,26.07,25.98,25.99,514800.0,19.5859,19.5934,19.5258,19.5333,514800.0
2012-07-20 10:15:00,25.99,26.02,25.95,25.98,431500.0,19.5333,19.5558,19.5032,19.5258,431500.0
2012-07-20 10:20:00,25.98,26.05,25.98,26.0,525200.0,19.5258,19.5784,19.5258,19.5408,525200.0
2012-07-20 10:25:00,25.99,26.05,25.98,26.04,266500.0,19.5333,19.5784,19.5258,19.5709,266500.0
2012-07-20 10:30:00,26.05,26.05,25.95,25.98,391000.0,19.5784,19.5784,19.5032,19.5258,391000.0
2012-07-20 10:35:00,25.97,26.02,25.95,26.02,717400.0,19.5182,19.5558,19.5032,19.5558,717400.0
2012-07-20 10:40:00,26.02,26.05,26.0,26.02,422000.0,19.5558,19.5784,19.5408,19.5558,422000.0
2012-07-20 10:45:00,26.02,26.02,25.96,26.01,565400.0,19.5558,19.5558,19.5107,19.5483,565400.0
2012-07-20 10:50:00,26.01,26.06,25.98,26.05,529200.0,19.5483,19.5859,19.5258,19.5784,529200.0
2012-07-20 10:55:00,26.05,26.06,25.99,25.99,381600.0,19.5784,19.5859,19.5333,19.5333,381600.0
2012-07-20 11:00:00,26.0,26.03,25.99,25.99,292300.0,19.5408,19.5633,19.5333,19.5333,292300.0
2012-07-20 11:05:00,25.99,26.02,25.97,25.98,368900.0,19.5333,19.5558,19.5182,19.5258,368900.0
2012-07-20 11:10:00,25.99,26.0,25.96,25.98,297700.0,19.5333,19.5408,19.5107,19.5258,297700.0
2012-07-20 11:15:00,25.99,26.02,25.97,25.99,524600.0,19.5333,19.5558,19.5182,19.5333,524600.0
2012-07-20 11:20:00,25.99,26.0,25.95,25.96,329700.0,19.5333,19.5408,19.5032,19.5107,329700.0
2012-07-20 11:25:00,25.96,26.03,25.95,26.02,299700.0,19.5107,19.5633,19.5032,19.5558,299700.0
2012-07-20 11:30:00,26.02,26.03,25.98,25.99,180500.0,19.5558,19.5633,19.5258,19.5333,180500.0
2012-07-20 11:35:00,25.99,26.0,25.98,25.98,156500.0,19.5333,19.5408,19.5258,19.5258,156500.0
2012-07-20 11:40:00,25.99,26.0,25.97,25.98,137100.0,19.5333,19.5408,19.5182,19.5258,137100.0
2012-07-20 11:45:00,25.98,26.01,25.97,25.99,320600.0,19.5258,19.5483,19.5182,19.5333,320600.0
2012-07-20 11:50:00,26.0,26.02,25.98,25.99,227000.0,19.5408,19.5558,19.5258,19.5333,227000.0
2012-07-20 11:55:00,26.0,26.0,25.96,25.97,139100.0,19.5408,19.5408,19.5107,19.5182,139100.0
2012-07-20 12:00:00,25.97,25.98,25.93,25.94,235500.0,19.5182,19.5258,19.4882,19.4957,235500.0
2012-07-20 12:05:00,25.94,25.95,25.9,25.92,283700.0,19.4957,19.5032,19.4656,19.4807,283700.0
2012-07-20 12:10:00,25.92,25.94,25.89,25.89,322700.0,19.4807,19.4957,19.4581,19.4581,322700.0
2012-07-20 12:15:00,25.9,25.9,25.86,25.89,192700.0,19.4656,19.4656,19.4356,19.4581,192700.0
2012-07-20 12:20:00,25.89,25.91,25.86,25.87,221900.0,19.4581,19.4732,19.4356,19.4431,221900.0
2012-07-20 12:25:00,25.87,25.89,25.85,25.88,192600.0,19.4431,19.4581,19.4281,19.4506,192600.0
2012-07-20 12:30:00,25.88,25.89,25.86,25.87,219900.0,19.4506,19.4581,19.4356,19.4431,219900.0
2012-07-20 12:35:00,25.87,25.89,25.85,25.87,187700.0,19.4431,19.4581,19.4281,19.4431,187700.0
2012-07-20 12:40:00,25.87,25.9,25.87,25.88,120800.0,19.4431,19.4656,19.4431,19.4506,120800.0
2012-07-20 12:45:00,25.88,25.9,25.87,25.89,60500.0,19.4506,19.4656,19.4431,19.4581,60500.0
2012-07-20 12:50:00,25.9,25.94,25.88,25.9,313600.0,19.4656,19.4957,19.4506,19.4656,313600.0
2012-07-20 12:55:00,25.89,25.94,25.88,25.94,281800.0,19.4581,19.4957,19.4506,19.4957,281800.0
2012-07-20 13:00:00,25.94,25.97,25.93,25.95,582100.0,19.4957,19.5182,19.4882,19.5032,582100.0
2012-07-20 13:05:00,25.95,25.99,25.94,25.97,239700.0,19.5032,19.5333,19.4957,19.5182,239700.0
2012-07-20 13:10:00,25.97,25.97,25.9,25.95,774500.0,19.5182,19.5182,19.4656,19.5032,774500.0
2012-07-20 13:15:00,25.95,25.98,25.94,25.97,185200.0,19.5032,19.5258,19.4957,19.5182,185200.0
2012-07-20 13:20:00,25.97,25.97,25.95,25.96,342900.0,19.5182,19.5182,19.5032,19.5107,342900.0
2012-07-20 13:25:00,25.96,25.97,25.94,25.97,306700.0,19.5107,19.5182,19.4957,19.5182,306700.0
2012-07-20 13:30:00,25.96,25.98,25.93,25.94,200900.0,19.5107,19.5258,19.4882,19.4957,200900.0
2012-07-20 13:35:00,25.94,25.97,25.94,25.96,68900.0,19.4957,19.5182,19.4957,19.5107,68900.0
2012-07-20 13:40:00,25.96,25.96,25.93,25.93,145000.0,19.5107,19.5107,19.4882,19.4882,145000.0
2012-07-20 13:45:00,25.94,25.94,25.92,25.92,64400.0,19.4957,19.4957,19.4807,19.4807,64400.0
2012-07-20 13:50:00,25.92,25.95,25.89,25.89,205800.0,19.4807,19.5032,19.4581,19.4581,205800.0
2012-07-20 13:55:00,25.89,25.91,25.86,25.89,241700.0,19.4581,19.4732,19.4356,19.4581,241700.0
2012-07-20 14:00:00,25.88,25.92,25.87,25.9,135300.0,19.4506,19.4807,19.4431,19.4656,135300.0
2012-07-20 14:05:00,25.91,25.93,25.9,25.9,119400.0,19.4732,19.4882,19.4656,19.4656,119400.0
2012-07-20 14:10:00,25.91,25.95,25.9,25.95,121200.0,19.4732,19.5032,19.4656,19.5032,121200.0
2012-07-20 14:15:00,25.95,25.97,25.94,25.97,153600.0,19.5032,19.5182,19.4957,19.5182,153600.0
2012-07-20 14:20:00,25.96,25.98,25.92,25.93,164000.0,19.5107,19.5258,19.4807,19.4882,164000.0
2012-07-20 14:25:00,25.93,25.94,25.93,25.94,130600.0,19.4882,19.4957,19.4882,19.4957,130600.0
2012-07-20 14:30:00,25.93,25.94,25.9,25.92,248000.0,19.4882,19.4957,19.4656,19.4807,248000.0
2012-07-20 14:35:00,25.92,25.92,25.87,25.87,215400.0,19.4807,19.4807,19.4431,19.4431,215400.0
2012-07-20 14:40:00,25.88,25.88,25.86,25.87,175300.0,19.4506,19.4506,19.4356,19.4431,175300.0
2012-07-20 14:45:00,25.87,25.89,25.86,25.89,159600.0,19.4431,19.4581,19.4356,19.4581,159600.0
2012-07-20 14:50:00,25.89,25.9,25.87,25.9,178800.0,19.4581,19.4656,19.4431,19.4656,178800.0
2012-07-20 14:55:00,25.89,25.92,25.87,25.89,357400.0,19.4581,19.4807,19.4431,19.4581,357400.0
2012-07-20 15:00:00,25.89,25.91,25.88,25.91,98400.0,19.4581,19.4732,19.4506,19.4732,98400.0
2012-07-20 15:05:00,25.9,25.92,25.89,25.91,160600.0,19.4656,19.4807,19.4581,19.4732,160600.0
2012-07-20 15:10:00,25.91,25.93,25.9,25.91,206200.0,19.4732,19.4882,19.4656,19.4732,206200.0
2012-07-20 15:15:00,25.91,25.93,25.9,25.93,234200.0,19.4732,19.4882,19.4656,19.4882,234200.0
2012-07-20 15:20:00,25.93,25.93,25.9,25.91,145300.0,19.4882,19.4882,19.4656,19.4732,145300.0
2012-07-20 15:25:00,25.91,25.92,25.9,25.91,214400.0,19.4732,19.4807,19.4656,19.4732,214400.0
2012-07-20 15:30:00,25.91,25.91,25.85,25.86,515000.0,19.4732,19.4732,19.4281,19.4356,515000.0
2012-07-20 15:35:00,25.86,25.89,25.85,25.87,290600.0,19.4356,19.4581,19.4281,19.4431,290600.0
2012-07-20 15:40:00,25.86,25.88,25.85,25.86,474500.0,19.4356,19.4506,19.4281,19.4356,474500.0
2012-07-20 15:45:00,25.86,25.88,25.85,25.87,433700.0,19.4356,19.4506,19.4281,19.4431,433700.0
2012-07-20 15:50:00,25.87,25.9,25.85,25.88,768400.0,19.4431,19.4656,19.4281,19.4506,768400.0
2012-07-20 15:55:00,25.87,25.89,25.85,25.87,1611700.0,19.4431,19.4581,19.4281,19.4431,1611700.0
2012-07-23 09:30:00,25.09,25.24,25.06,25.24,1943300.0,18.8569,18.9696,18.8343,18.9696,1943300.0
2012-07-23 09:35:00,25.24,25.36,25.21,25.27,1082300.0,18.9696,19.0598,18.9471,18.9921,1082300.0
2012-07-23 09:40:00,25.26,25.35,25.22,25.31,849600.0,18.9846,19.0523,18.9546,19.0222,849600.0
2012-07-23 09:45:00,25.32,25.32,25.14,25.17,877400.0,19.0297,19.0297,18.8944,18.917,877400.0
2012-07-23 09:50:00,25.17,25.18,25.1,25.16,870100.0,18.917,18.9245,18.8644,18.9095,870100.0
2012-07-23 09:55:00,25.15,25.19,25.14,25.15,611900.0,18.902,18.932,18.8944,18.902,611900.0
2012-07-23 10:00:00,25.15,25.15,25.03,25.03,1217400.0,18.902,18.902,18.8118,18.8118,1217400.0
2012-07-23 10:05:00,25.03,25.08,25.02,25.03,807400.0,18.8118,18.8493,18.8043,18.8118,807400.0
2012-07-23 10:10:00,25.02,25.06,25.01,25.05,461100.0,18.8043,18.8343,18.7967,18.8268,461100.0
2012-07-23 10:15:00,25.05,25.08,25.02,25.08,508700.0,18.8268,18.8493,18.8043,18.8493,508700.0
2012-07-23 10:20:00,25.08,25.11,25.05,25.07,558800.0,18.8493,18.8719,18.8268,18.8418,558800.0
2012-07-23 10:25:00,25.07,25.1,25.05,25.07,400100.0,18.8418,18.8644,18.8268,18.8418,400100.0
2012-07-23 10:30:00,25.07,25.07,25.04,25.05,431300.0,18.8418,18.8418,18.8193,18.8268,431300.0
2012-07-23 10:35:00,25.06,25.14,25.05,25.11,781000.0,18.8343,18.8944,18.8268,18.8719,781000.0
2012-07-23 10:40:00,25.11,25.16,25.11,25.15,642200.0,18.8719,18.9095,18.8719,18.902,642200.0
2012-07-23 10:45:00,25.15,25.22,25.13,25.18,731900.0,18.902,18.9546,18.8869,18.9245,731900.0
2012-07-23 10:50:00,25.18,25.23,25.15,25.17,502500.0,18.9245,18.9621,18.902,18.917,502500.0
2012-07-23 10:55:00,25.17,25.18,25.11,25.16,462500.0,18.917,18.9245,18.8719,18.9095,462500.0
2012-07-23 11:00:00,25.15,25.21,25.14,25.19,681700.0,18.902,18.9471,18.8944,18.932,681700.0
2012-07-23 11:05:00,25.19,25.22,25.16,25.16,426000.0,18.932,18.9546,18.9095,18.9095,426000.0
2012-07-23 11:10:00,25.16,25.22,25.16,25.19,531000.0,18.9095,18.9546,18.9095,18.932,531000.0
2012-07-23 11:15:00,25.19,25.2,25.1,25.12,555800.0,18.932,18.9395,18.8644,18.8794,555800.0
2012-07-23 11:20:00,25.12,25.12,25.06,25.07,462100.0,18.8794,18.8794,18.8343,18.8418,462100.0
2012-07-23 11:25:00,25.07,25.22,25.06,25.22,578300.0,18.8418,18.9546,18.8343,18.9546,578300.0
2012-07-23 11:30:00,25.21,25.22,25.14,25.16,341500.0,18.9471,18.9546,18.8944,18.9095,341500.0
2012-07-23 11:35:00,25.16,25.19,25.12,25.18,483500.0,18.9095,18.932,18.8794,18.9245,483500.0
2012-07-23 11:40:00,25.19,25.21,25.18,25.19,402400.0,18.932,18.9471,18.9245,18.932,402400.0
2012-07-23 11:45:00,25.2,25.21,25.18,25.2,351400.0,18.9395,18.9471,18.9245,18.9395,351400.0
2012-07-23 11:50:00,25.2,25.29,25.2,25.27,453500.0,18.9395,19.0072,18.9395,18.9921,453500.0
2012-07-23 11:55:00,25.27,25.28,25.21,25.22,158700.0,18.9921,18.9997,18.9471,18.9546,158700.0
2012-07-23 12:00:00,25.22,25.23,25.2,25.21,258100.0,18.9546,18.9621,18.9395,18.9471,258100.0
2012-07-23 12:05:00,25.2,25.22,25.19,25.21,282900.0,18.9395,18.9546,18.932,18.9471,282900.0
2012-07-23 12:10:00,25.21,25.23,25.19,25.19,246400.0,18.9471,18.9621,18.932,18.932,246400.0
2012-07-23 12:15:00,25.2,25.2,25.15,25.16,312300.0,18.9395,18.9395,18.902,18.9095,312300.0
2012-07-23 12:20:00,25.15,25.2,25.15,25.2,171300.0,18.902,18.9395,18.902,18.9395,171300.0
2012-07-23 12:25:00,25.19,25.2,25.17,25.19,101900.0,18.932,18.9395,18.917,18.932,101900.0
2012-07-23 12:30:00,25.19,25.19,25.13,25.15,408700.0,18.932,18.932,18.8869,18.902,408700.0
2012-07-23 12:35:00,25.15,25.21,25.14,25.21,435600.0,18.902,18.9471,18.8944,18.9471,435600.0
2012-07-23 12:40:00,25.21,25.22,25.17,25.2,297800.0,18.9471,18.9546,18.917,18.9395,297800.0
2012-07-23 12:45:00,25.19,25.24,25.18,25.23,258700.0,18.932,18.9696,18.9245,18.9621,258700.0
2012-07-23 12:50:00,25.23,25.26,25.2,25.25,251200.0,18.9621,18.9846,18.9395,18.9771,251200.0
2012-07-23 12:55:00,25.25,25.25,25.21,25.21,123800.0,18.9771,18.9771,18.9471,18.9471,123800.0
2012-07-23 13:00:00,25.22,25.22,25.18,25.21,212500.0,18.9546,18.9546,18.9245,18.9471,212500.0
2012-07-23 13:05:00,25.21,25.24,25.2,25.2,212000.0,18.9471,18.9696,18.9395,18.9395,212000.0
2012-07-23 13:10:00,25.21,25.25,25.2,25.25,337800.0,18.9471,18.9771,18.9395,18.9771,337800.0
2012-07-23 13:15:00,25.24,25.25,25.2,25.21,519400.0,18.9696,18.9771,18.9395,18.9471,519400.0
2012-07-23 13:20:00,25.2,25.22,25.19,25.21,133300.0,18.9395,18.9546,18.932,18.9471,133300.0
2012-07-23 13:25:00,25.22,25.28,25.21,25.26,229900.0,18.9546,18.9997,18.9471,18.9846,229900.0
2012-07-23 13:30:00,25.27,25.34,25.26,25.29,403400.0,18.9921,19.0448,18.9846,19.0072,403400.0
2012-07-23 13:35:00,25.3,25.31,25.26,25.28,193700.0,19.0147,19.0222,18.9846,18.9997,193700.0
2012-07-23 13:40:00,25.28,25.33,25.27,25.3,250700.0,18.9997,19.0372,18.9921,19.0147,250700.0
2012-07-23 13:45:00,25.3,25.35,25.29,25.32,301800.0,19.0147,19.0523,19.0072,19.0297,301800.0
2012-07-23 13:50:00,25.32,25.32,25.26,25.26,268500.0,19.0297,19.0297,18.9846,18.9846,268500.0
2012-07-23 13:55:00,25.27,25.27,25.24,25.24,171700.0,18.9921,18.9921,18.9696,18.9696,171700.0
2012-07-23 14:00:00,25.24,25.28,25.24,25.25,242900.0,18.9696,18.9997,18.9696,18.9771,242900.0
2012-07-23 14:05:00,25.25,25.32,25.25,25.32,428500.0,18.9771,19.0297,18.9771,19.0297,428500.0
2012-07-23 14:10:00,25.32,25.38,25.3,25.37,532200.0,19.0297,19.0748,19.0147,19.0673,532200.0
2012-07-23 14:15:00,25.38,25.41,25.35,25.36,402500.0,19.0748,19.0974,19.0523,19.0598,402500.0
2012-07-23 14:20:00,25.35,25.36,25.3,25.3,208200.0,19.0523,19.0598,19.0147,19.0147,208200.0
2012-07-23 14:25:00,25.3,25.33,25.3,25.3,259300.0,19.0147,19.0372,19.0147,19.0147,259300.0
2012-07-23 14:30:00,25.32,25.35,25.29,25.3,245700.0,19.0297,19.0523,19.0072,19.0147,245700.0
2012-07-23 14:35:00,25.3,25.31,25.29,25.3,113300.0,19.0147,19.0222,19.0072,19.0147,113300.0
2012-07-23 14:40:00,25.3,25.31,25.28,25.3,164700.0,19.0147,19.0222,18.9997,19.0147,164700.0
2012-07-23 14:45:00,25.29,25.33,25.29,25.3,228900.0,19.0072,19.0372,19.0072,19.0147,228900.0
2012-07-23 14:50:00,25.3,25.3,25.25,25.27,229400.0,19.0147,19.0147,18.9771,18.9921,229400.0
2012-07-23 14:55:00,25.26,25.27,25.25,25.27,191100.0,18.9846,18.9921,18.9771,18.9921,191100.0
2012-07-23 15:00:00,25.26,25.26,25.19,25.19,469400.0,18.9846,18.9846,18.932,18.932,469400.0
2012-07-23 15:05:00,25.19,25.25,25.19,25.23,266200.0,18.932,18.9771,18.932,18.9621,266200.0
2012-07-23 15:10:00,25.22,25.23,25.21,25.21,258100.0,18.9546,18.9621,18.9471,18.9471,258100.0
2012-07-23 15:15:00,25.21,25.29,25.21,25.26,408800.0,18.9471,19.0072,18.9471,18.9846,408800.0
2012-07-23 15:20:00,25.26,25.35,25.25,25.34,387900.0,18.9846,19.0523,18.9771,19.0448,387900.0
2012-07-23 15:25:00,25.34,25.42,25.33,25.36,655200.0,19.0448,19.1049,19.0372,19.0598,655200.0
2012-07-23 15:30:00,25.36,25.39,25.33,25.36,510900.0,19.0598,19.0823,19.0372,19.0598,510900.0
2012-07-23 15:35:00,25.35,25.37,25.31,25.34,425900.0,19.0523,19.0673,19.0222,19.0448,425900.0
2012-07-23 15:40:00,25.33,25.34,25.27,25.3,693000.0,19.0372,19.0448,18.9921,19.0147,693000.0
2012-07-23 15:45:00,25.3,25.39,25.3,25.39,784100.0,19.0147,19.0823,19.0147,19.0823,784100.0
2012-07-23 15:50:00,25.39,25.41,25.33,25.36,898200.0,19.0823,19.0974,19.0372,19.0598,898200.0
2012-07-23 15:55:00,25.35,25.38,25.31,25.33,1595700.0,19.0523,19.0748,19.0222,19.0372,1595700.0
2012-07-24 09:30:00,25.44,25.49,25.35,25.43,631600.0,19.1199,19.1575,19.0523,19.1124,631600.0
2012-07-24 09:35:00,25.44,25.44,25.34,25.37,316100.0,19.1199,19.1199,19.0448,19.0673,316100.0
2012-07-24 09:40:00,25.37,25.49,25.36,25.44,480100.0,19.0673,19.1575,19.0598,19.1199,480100.0
2012-07-24 09:45:00,25.44,25.46,25.37,25.39,334600.0,19.1199,19.1349,19.0673,19.0823,334600.0
2012-07-24 09:50:00,25.39,25.44,25.3,25.31,441000.0,19.0823,19.1199,19.0147,19.0222,441000.0
2012-07-24 09:55:00,25.31,25.32,25.23,25.24,443000.0,19.0222,19.0297,18.9621,18.9696,443000.0
2012-07-24 10:00:00,25.24,25.32,25.12,25.19,740600.0,18.9696,19.0297,18.8794,18.932,740600.0
2012-07-24 10:05:00,25.19,25.22,25.17,25.19,323900.0,18.932,18.9546,18.917,18.932,323900.0
2012-07-24 10:10:00,25.19,25.24,25.17,25.18,398700.0,18.932,18.9696,18.917,18.9245,398700.0
2012-07-24 10:15:00,25.18,25.18,25.08,25.09,602200.0,18.9245,18.9245,18.8493,18.8569,602200.0
2012-07-24 10:20:00,25.08,25.09,25.05,25.06,611100.0,18.8493,18.8569,18.8268,18.8343,611100.0
2012-07-24 10:25:00,25.06,25.09,25.03,25.06,515500.0,18.8343,18.8569,18.8118,18.8343,515500.0
2012-07-24 10:30:00,25.06,25.14,25.05,25.12,234600.0,18.8343,18.8944,18.8268,18.8794,234600.0
2012-07-24 10:35:00,25.13,25.15,25.11,25.11,304200.0,18.8869,18.902,18.8719,18.8719,304200.0
2012-07-24 10:40:00,25.12,25.14,25.08,25.1,439900.0,18.8794,18.8944,18.8493,18.8644,439900.0
2012-07-24 10:45:00,25.1,25.11,25.04,25.05,426000.0,18.8644,18.8719,18.8193,18.8268,426000.0
2012-07-24 10:50:00,25.04,25.12,25.04,25.11,264700.0,18.8193,18.8794,18.8193,18.8719,264700.0
2012-07-24 10:55:00,25.1,25.1,25.06,25.07,178100.0,18.8644,18.8644,18.8343,18.8418,178100.0
2012-07-24 11:00:00,25.07,25.08,25.04,25.08,368000.0,18.8418,18.8493,18.8193,18.8493,368000.0
2012-07-24 11:05:00,25.08,25.09,25.04,25.05,490300.0,18.8493,18.8569,18.8193,18.8268,490300.0
2012-07-24 11:10:00,25.04,25.06,25.03,25.06,310400.0,18.8193,18.8343,18.8118,18.8343,310400.0
2012-07-24 11:15:00,25.06,25.14,25.04,25.12,242100.0,18.8343,18.8944,18.8193,18.8794,242100.0
2012-07-24 11:20:00,25.12,25.19,25.11,25.17,394300.0,18.8794,18.932,18.8719,18.917,394300.0
2012-07-24 11:25:00,25.17,25.22,25.12,25.13,477100.0,18.917,18.9546,18.8794,18.8869,477100.0
2012-07-24 11:30:00,25.13,25.15,25.06,25.09,299300.0,18.8869,18.902,18.8343,18.8569,299300.0
2012-07-24 11:35:00,25.09,25.13,25.04,25.05,632500.0,18.8569,18.8869,18.8193,18.8268,632500.0
2012-07-24 11:40:00,25.05,25.06,25.01,25.01,577500.0,18.8268,18.8343,18.7967,18.7967,577500.0
2012-07-24 11:45:00,25.02,25.08,25.01,25.07,338200.0,18.8043,18.8493,18.7967,18.8418,338200.0
2012-07-24 11:50:00,25.06,25.1,25.05,25.06,287600.0,18.8343,18.8644,18.8268,18.8343,287600.0
2012-07-24 11:55:00,25.07,25.08,25.03,25.05,324700.0,18.8418,18.8493,18.8118,18.8268,324700.0
2012-07-24 12:00:00,25.05,25.05,25.0,25.01,667000.0,18.8268,18.8268,18.7892,18.7967,667000.0
2012-07-24 12:05:00,25.01,25.03,25.0,25.01,442000.0,18.7967,18.8118,18.7892,18.7967,442000.0
2012-07-24 12:10:00,25.02,25.03,25.0,25.02,437000.0,18.8043,18.8118,18.7892,18.8043,437000.0
2012-07-24 12:15:00,25.01,25.02,25.0,25.01,409600.0,18.7967,18.8043,18.7892,18.7967,409600.0
2012-07-24 12:20:00,25.0,25.01,24.91,24.94,2057500.0,18.7892,18.7967,18.7216,18.7441,2057500.0
2012-07-24 12:25:00,24.93,24.97,24.92,24.97,367500.0,18.7366,18.7667,18.7291,18.7667,367500.0
2012-07-24 12:30:00,24.96,25.02,24.95,25.01,457600.0,18.7592,18.8043,18.7516,18.7967,457600.0
2012-07-24 12:35:00,25.01,25.08,25.0,25.03,305200.0,18.7967,18.8493,18.7892,18.8118,305200.0
2012-07-24 12:40:00,25.04,25.08,25.03,25.07,151400.0,18.8193,18.8493,18.8118,18.8418,151400.0
2012-07-24 12:45:00,25.07,25.07,25.03,25.04,313100.0,18.8418,18.8418,18.8118,18.8193,313100.0
2012-07-24 12:50:00,25.04,25.07,25.02,25.05,214700.0,18.8193,18.8418,18.8043,18.8268,214700.0
2012-07-24 12:55:00,25.05,25.15,25.04,25.15,295200.0,18.8268,18.902,18.8193,18.902,295200.0
2012-07-24 13:00:00,25.15,25.15,25.08,25.09,374400.0,18.902,18.902,18.8493,18.8569,374400.0
2012-07-24 13:05:00,25.09,25.1,25.07,25.08,81500.0,18.8569,18.8644,18.8418,18.8493,81500.0
2012-07-24 13:10:00,25.08,25.14,25.07,25.14,195700.0,18.8493,18.8944,18.8418,18.8944,195700.0
2012-07-24 13:15:00,25.15,25.15,25.08,25.09,240700.0,18.902,18.902,18.8493,18.8569,240700.0
2012-07-24 13:20:00,25.08,25.1,25.07,25.08,74700.0,18.8493,18.8644,18.8418,18.8493,74700.0
2012-07-24 13:25:00,25.08,25.08,25.05,25.08,226600.0,18.8493,18.8493,18.8268,18.8493,226600.0
2012-07-24 13:30:00,25.07,25.08,25.05,25.05,282400.0,18.8418,18.8493,18.8268,18.8268,282400.0
2012-07-24 13:35:00,25.05,25.07,25.04,25.05,96100.0,18.8268,18.8418,18.8193,18.8268,96100.0
2012-07-24 13:40:00,25.05,25.06,25.02,25.03,131900.0,18.8268,18.8343,18.8043,18.8118,131900.0
2012-07-24 13:45:00,25.03,25.05,25.02,25.02,81300.0,18.8118,18.8268,18.8043,18.8043,81300.0
2012-07-24 13:50:00,25.02,25.06,25.02,25.04,220100.0,18.8043,18.8343,18.8043,18.8193,220100.0
2012-07-24 13:55:00,25.04,25.07,25.03,25.04,145200.0,18.8193,18.8418,18.8118,18.8193,145200.0
2012-07-24 14:00:00,25.05,25.05,25.02,25.03,149300.0,18.8268,18.8268,18.8043,18.8118,149300.0
2012-07-24 14:05:00,25.03,25.04,25.01,25.04,240000.0,18.8118,18.8193,18.7967,18.8193,240000.0
2012-07-24 14:10:00,25.03,25.06,25.01,25.02,283100.0,18.8118,18.8343,18.7967,18.8043,283100.0
2012-07-24 14:15:00,25.02,25.05,25.02,25.02,185300.0,18.8043,18.8268,18.8043,18.8043,185300.0
2012-07-24 14:20:00,25.03,25.03,25.01,25.02,107200.0,18.8118,18.8118,18.7967,18.8043,107200.0
2012-07-24 14:25:00,25.01,25.02,24.96,24.96,1012000.0,18.7967,18.8043,18.7592,18.7592,1012000.0
2012-07-24 14:30:00,24.96,25.02,24.92,25.0,604100.0,18.7592,18.8043,18.7291,18.7892,604100.0
2012-07-24 14:35:00,25.0,25.06,24.99,25.04,304400.0,18.7892,18.8343,18.7817,18.8193,304400.0
2012-07-24 14:40:00,25.04,25.08,25.03,25.05,253700.0,18.8193,18.8493,18.8118,18.8268,253700.0
2012-07-24 14:45:00,25.06,25.08,25.04,25.05,281200.0,18.8343,18.8493,18.8193,18.8268,281200.0
2012-07-24 14:50:00,25.05,25.05,25.01,25.01,257500.0,18.8268,18.8268,18.7967,18.7967,257500.0
2012-07-24 14:55:00,25.01,25.04,24.99,25.03,254800.0,18.7967,18.8193,18.7817,18.8118,254800.0
2012-07-24 15:00:00,25.04,25.04,25.0,25.0,199500.0,18.8193,18.8193,18.7892,18.7892,199500.0
2012-07-24 15:05:00,25.01,25.02,24.95,24.95,430500.0,18.7967,18.8043,18.7516,18.7516,430500.0
2012-07-24 15:10:00,24.95,24.98,24.93,24.95,423800.0,18.7516,18.7742,18.7366,18.7516,423800.0
2012-07-24 15:15:00,24.95,24.96,24.92,24.94,388800.0,18.7516,18.7592,18.7291,18.7441,388800.0
2012-07-24 15:20:00,24.94,25.07,24.93,25.07,374500.0,18.7441,18.8418,18.7366,18.8418,374500.0
2012-07-24 15:25:00,25.07,25.13,25.04,25.13,602100.0,18.8418,18.8869,18.8193,18.8869,602100.0
2012-07-24 15:30:00,25.12,25.13,25.05,25.1,468400.0,18.8794,18.8869,18.8268,18.8644,468400.0
2012-07-24 15:35:00,25.11,25.17,25.09,25.16,950600.0,18.8719,18.917,18.8569,18.9095,950600.0
2012-07-24 15:40:00,25.16,25.19,25.13,25.14,1025000.0,18.9095,18.932,18.8869,18.8944,1025000.0
2012-07-24 15:45:00,25.15,25.17,25.07,25.11,832100.0,18.902,18.917,18.8418,18.8719,832100.0
2012-07-24 15:50:00,25.11,25.25,25.09,25.22,1580600.0,18.8719,18.9771,18.8569,18.9546,1580600.0
2012-07-24 15:55:00,25.23,25.27,25.19,25.24,1431300.0,18.9621,18.9921,18.932,18.9696,1431300.0
2012-07-25 09:30:00,25.48,25.72,25.46,25.7,1640700.0,19.15,19.3304,19.1349,19.3153,1640700.0
2012-07-25 09:35:00,25.69,25.85,25.63,25.85,1135700.0,19.3078,19.4281,19.2627,19.4281,1135700.0
2012-07-25 09:40:00,25.84,25.84,25.71,25.76,650000.0,19.4205,19.4205,19.3228,19.3604,650000.0
2012-07-25 09:45:00,25.76,25.79,25.67,25.73,954500.0,19.3604,19.383,19.2928,19.3379,954500.0
2012-07-25 09:50:00,25.73,25.74,25.61,25.61,646500.0,19.3379,19.3454,19.2477,19.2477,646500.0
2012-07-25 09:55:00,25.61,25.72,25.6,25.72,649500.0,19.2477,19.3304,19.2402,19.3304,649500.0
2012-07-25 10:00:00,25.71,25.71,25.59,25.6,654600.0,19.3228,19.3228,19.2326,19.2402,654600.0
2012-07-25 10:05:00,25.6,25.64,25.55,25.61,633900.0,19.2402,19.2702,19.2026,19.2477,633900.0
2012-07-25 10:10:00,25.62,25.75,25.6,25.74,529200.0,19.2552,19.3529,19.2402,19.3454,529200.0
2012-07-25 10:15:00,25.74,25.77,25.7,25.71,357800.0,19.3454,19.3679,19.3153,19.3228,357800.0
2012-07-25 10:20:00,25.71,25.75,25.68,25.71,370000.0,19.3228,19.3529,19.3003,19.3228,370000.0
2012-07-25 10:25:00,25.71,25.74,25.67,25.72,310400.0,19.3228,19.3454,19.2928,19.3304,310400.0
2012-07-25 10:30:00,25.72,25.72,25.65,25.66,323100.0,19.3304,19.3304,19.2777,19.2853,323100.0
2012-07-25 10:35:00,25.66,25.7,25.64,25.68,530800.0,19.2853,19.3153,19.2702,19.3003,530800.0
2012-07-25 10:40:00,25.68,25.74,25.66,25.71,433800.0,19.3003,19.3454,19.2853,19.3228,433800.0
2012-07-25 10:45:00,25.71,25.74,25.67,25.68,391500.0,19.3228,19.3454,19.2928,19.3003,391500.0
2012-07-25 10:50:00,25.68,25.68,25.54,25.58,629000.0,19.3003,19.3003,19.1951,19.2251,629000.0
2012-07-25 10:55:00,25.58,25.64,25.55,25.57,444300.0,19.2251,19.2702,19.2026,19.2176,444300.0
2012-07-25 11:00:00,25.57,25.61,25.56,25.61,290900.0,19.2176,19.2477,19.2101,19.2477,290900.0
2012-07-25 11:05:00,25.61,25.62,25.6,25.61,157800.0,19.2477,19.2552,19.2402,19.2477,157800.0
2012-07-25 11:10:00,25.6,25.65,25.6,25.62,152800.0,19.2402,19.2777,19.2402,19.2552,152800.0
2012-07-25 11:15:00,25.63,25.68,25.63,25.67,407000.0,19.2627,19.3003,19.2627,19.2928,407000.0
2012-07-25 11:20:00,25.67,25.74,25.67,25.68,432200.0,19.2928,19.3454,19.2928,19.3003,432200.0
2012-07-25 11:25:00,25.68,25.7,25.66,25.67,366500.0,19.3003,19.3153,19.2853,19.2928,366500.0
2012-07-25 11:30:00,25.68,25.68,25.66,25.67,100500.0,19.3003,19.3003,19.2853,19.2928,100500.0
2012-07-25 11:35:00,25.67,25.74,25.66,25.7,332700.0,19.2928,19.3454,19.2853,19.3153,332700.0
2012-07-25 11:40:00,25.7,25.71,25.68,25.71,420700.0,19.3153,19.3228,19.3003,19.3228,420700.0
2012-07-25 11:45:00,25.7,25.73,25.69,25.7,239300.0,19.3153,19.3379,19.3078,19.3153,239300.0
2012-07-25 11:50:00,25.71,25.75,25.7,25.75,264300.0,19.3228,19.3529,19.3153,19.3529,264300.0
2012-07-25 11:55:00,25.74,25.75,25.72,25.75,110500.0,19.3454,19.3529,19.3304,19.3529,110500.0
2012-07-25 12:00:00,25.74,25.79,25.74,25.77,312200.0,19.3454,19.383,19.3454,19.3679,312200.0
2012-07-25 12:05:00,25.77,25.78,25.71,25.71,231500.0,19.3679,19.3754,19.3228,19.3228,231500.0
2012-07-25 12:10:00,25.71,25.73,25.69,25.71,257600.0,19.3228,19.3379,19.3078,19.3228,257600.0
2012-07-25 12:15:00,25.71,25.73,25.69,25.71,173700.0,19.3228,19.3379,19.3078,19.3228,173700.0
2012-07-25 12:20:00,25.71,25.76,25.71,25.74,277500.0,19.3228,19.3604,19.3228,19.3454,277500.0
2012-07-25 12:25:00,25.74,25.74,25.7,25.72,140900.0,19.3454,19.3454,19.3153,19.3304,140900.0
2012-07-25 12:30:00,25.71,25.77,25.7,25.75,246500.0,19.3228,19.3679,19.3153,19.3529,246500.0
2012-07-25 12:35:00,25.76,25.8,25.74,25.8,193700.0,19.3604,19.3905,19.3454,19.3905,193700.0
2012-07-25 12:40:00,25.8,25.8,25.78,25.79,149400.0,19.3905,19.3905,19.3754,19.383,149400.0
2012-07-25 12:45:00,25.79,25.84,25.78,25.8,305200.0,19.383,19.4205,19.3754,19.3905,305200.0
2012-07-25 12:50:00,25.8,25.81,25.78,25.8,111800.0,19.3905,19.398,19.3754,19.3905,111800.0
2012-07-25 12:55:00,25.79,25.8,25.76,25.77,174900.0,19.383,19.3905,19.3604,19.3679,174900.0
2012-07-25 13:00:00,25.77,25.85,25.77,25.84,420300.0,19.3679,19.4281,19.3679,19.4205,420300.0
2012-07-25 13:05:00,25.84,25.92,25.84,25.91,451800.0,19.4205,19.4807,19.4205,19.4732,451800.0
2012-07-25 13:10:00,25.92,25.95,25.91,25.94,315400.0,19.4807,19.5032,19.4732,19.4957,315400.0
2012-07-25 13:15:00,25.94,25.94,25.9,25.91,339300.0,19.4957,19.4957,19.4656,19.4732,339300.0
2012-07-25 13:20:00,25.91,26.05,25.9,26.05,854600.0,19.4732,19.5784,19.4656,19.5784,854600.0
2012-07-25 13:25:00,26.05,26.06,25.99,26.0,427800.0,19.5784,19.5859,19.5333,19.5408,427800.0
2012-07-25 13:30:00,26.0,26.04,25.98,26.03,259100.0,19.5408,19.5709,19.5258,19.5633,259100.0
2012-07-25 13:35:00,26.04,26.1,26.03,26.03,563200.0,19.5709,19.616,19.5633,19.5633,563200.0
2012-07-25 13:40:00,26.03,26.04,25.93,25.94,305100.0,19.5633,19.5709,19.4882,19.4957,305100.0
2012-07-25 13:45:00,25.94,25.95,25.84,25.85,490300.0,19.4957,19.5032,19.4205,19.4281,490300.0
2012-07-25 13:50:00,25.85,25.91,25.85,25.87,333400.0,19.4281,19.4732,19.4281,19.4431,333400.0
2012-07-25 13:55:00,25.87,25.92,25.87,25.9,187700.0,19.4431,19.4807,19.4431,19.4656,187700.0
2012-07-25 14:00:00,25.9,25.91,25.88,25.88,252900.0,19.4656,19.4732,19.4506,19.4506,252900.0
2012-07-25 14:05:00,25.88,25.91,25.87,25.89,235900.0,19.4506,19.4732,19.4431,19.4581,235900.0
2012-07-25 14:10:00,25.89,25.91,25.87,25.89,445800.0,19.4581,19.4732,19.4431,19.4581,445800.0
2012-07-25 14:15:00,25.89,25.92,25.87,25.9,195600.0,19.4581,19.4807,19.4431,19.4656,195600.0
2012-07-25 14:20:00,25.91,25.94,25.91,25.93,246000.0,19.4732,19.4957,19.4732,19.4882,246000.0
2012-07-25 14:25:00,25.93,25.93,25.89,25.92,252500.0,19.4882,19.4882,19.4581,19.4807,252500.0
2012-07-25 14:30:00,25.92,25.94,25.89,25.94,256700.0,19.4807,19.4957,19.4581,19.4957,256700.0
2012-07-25 14:35:00,25.93,25.96,25.89,25.91,284300.0,19.4882,19.5107,19.4581,19.4732,284300.0
2012-07-25 14:40:00,25.91,25.95,25.88,25.91,758600.0,19.4732,19.5032,19.4506,19.4732,758600.0
2012-07-25 14:45:00,25.91,25.92,25.86,25.88,389700.0,19.4732,19.4807,19.4356,19.4506,389700.0
2012-07-25 14:50:00,25.89,25.93,25.88,25.89,770400.0,19.4581,19.4882,19.4506,19.4581,770400.0
2012-07-25 14:55:00,25.9,25.93,25.88,25.89,371800.0,19.4656,19.4882,19.4506,19.4581,371800.0
2012-07-25 15:00:00,25.88,25.89,25.85,25.87,336800.0,19.4506,19.4581,19.4281,19.4431,336800.0
2012-07-25 15:05:00,25.88,25.9,25.86,25.88,490600.0,19.4506,19.4656,19.4356,19.4506,490600.0
2012-07-25 15:10:00,25.89,25.89,25.75,25.76,519000.0,19.4581,19.4581,19.3529,19.3604,519000.0
2012-07-25 15:15:00,25.76,25.77,25.71,25.71,575100.0,19.3604,19.3679,19.3228,19.3228,575100.0
2012-07-25 15:20:00,25.71,25.73,25.65,25.71,488100.0,19.3228,19.3379,19.2777,19.3228,488100.0
2012-07-25 15:25:00,25.71,25.77,25.69,25.77,480900.0,19.3228,19.3679,19.3078,19.3679,480900.0
2012-07-25 15:30:00,25.78,25.78,25.73,25.78,773300.0,19.3754,19.3754,19.3379,19.3754,773300.0
2012-07-25 15:35:00,25.78,25.8,25.77,25.8,401400.0,19.3754,19.3905,19.3679,19.3905,401400.0
2012-07-25 15:40:00,25.79,25.84,25.77,25.8,808600.0,19.383,19.4205,19.3679,19.3905,808600.0
2012-07-25 15:45:00,25.79,25.8,25.73,25.78,779100.0,19.383,19.3905,19.3379,19.3754,779100.0
2012-07-25 15:50:00,25.77,25.78,25.73,25.74,870700.0,19.3679,19.3754,19.3379,19.3454,870700.0
2012-07-25 15:55:00,25.74,25.8,25.72,25.8,1416000.0,19.3454,19.3905,19.3304,19.3905,1416000.0
2012-07-26 09:30:00,26.47,26.52,26.27,26.29,1731900.0,19.894,19.9316,19.7437,19.7587,1731900.0
2012-07-26 09:35:00,26.28,26.39,26.26,26.36,690400.0,19.7512,19.8339,19.7362,19.8114,690400.0
2012-07-26 09:40:00,26.37,26.37,26.07,26.07,719100.0,19.8189,19.8189,19.5934,19.5934,719100.0
2012-07-26 09:45:00,26.08,26.14,26.07,26.1,625900.0,19.6009,19.646,19.5934,19.616,625900.0
2012-07-26 09:50:00,26.1,26.16,26.1,26.13,312400.0,19.616,19.661,19.616,19.6385,312400.0
2012-07-26 09:55:00,26.14,26.2,26.1,26.1,446700.0,19.646,19.6911,19.616,19.616,446700.0
2012-07-26 10:00:00,26.1,26.12,26.05,26.08,582600.0,19.616,19.631,19.5784,19.6009,582600.0
2012-07-26 10:05:00,26.08,26.18,26.08,26.16,595300.0,19.6009,19.6761,19.6009,19.661,595300.0
2012-07-26 10:10:00,26.15,26.19,26.11,26.15,437500.0,19.6535,19.6836,19.6235,19.6535,437500.0
2012-07-26 10:15:00,26.15,26.19,26.11,26.12,348500.0,19.6535,19.6836,19.6235,19.631,348500.0
2012-07-26 10:20:00,26.11,26.17,26.09,26.16,319900.0,19.6235,19.6686,19.6084,19.661,319900.0
2012-07-26 10:25:00,26.16,26.22,26.16,26.2,459500.0,19.661,19.7061,19.661,19.6911,459500.0
2012-07-26 10:30:00,26.19,26.25,26.18,26.18,433100.0,19.6836,19.7287,19.6761,19.6761,433100.0
2012-07-26 10:35:00,26.18,26.2,26.09,26.13,524200.0,19.6761,19.6911,19.6084,19.6385,524200.0
2012-07-26 10:40:00,26.13,26.16,26.08,26.13,377700.0,19.6385,19.661,19.6009,19.6385,377700.0
2012-07-26 10:45:00,26.12,26.15,26.11,26.14,181300.0,19.631,19.6535,19.6235,19.646,181300.0
2012-07-26 10:50:00,26.14,26.17,26.13,26.13,238900.0,19.646,19.6686,19.6385,19.6385,238900.0
2012-07-26 10:55:00,26.14,26.16,26.09,26.12,345000.0,19.646,19.661,19.6084,19.631,345000.0
2012-07-26 11:00:00,26.13,26.16,26.09,26.14,325100.0,19.6385,19.661,19.6084,19.646,325100.0
2012-07-26 11:05:00,26.14,26.14,26.0,26.08,648400.0,19.646,19.646,19.5408,19.6009,648400.0
2012-07-26 11:10:00,26.08,26.17,26.06,26.15,391000.0,19.6009,19.6686,19.5859,19.6535,391000.0
2012-07-26 11:15:00,26.14,26.2,26.13,26.2,213000.0,19.646,19.6911,19.6385,19.6911,213000.0
2012-07-26 11:20:00,26.2,26.22,26.17,26.2,253700.0,19.6911,19.7061,19.6686,19.6911,253700.0
2012-07-26 11:25:00,26.19,26.2,26.15,26.19,318200.0,19.6836,19.6911,19.6535,19.6836,318200.0
2012-07-26 11:30:00,26.19,26.21,26.17,26.2,268000.0,19.6836,19.6986,19.6686,19.6911,268000.0
2012-07-26 11:35:00,26.19,26.26,26.17,26.23,659100.0,19.6836,19.7362,19.6686,19.7137,659100.0
2012-07-26 11:40:00,26.22,26.23,26.19,26.22,344800.0,19.7061,19.7137,19.6836,19.7061,344800.0
2012-07-26 11:45:00,26.22,26.22,26.16,26.19,270100.0,19.7061,19.7061,19.661,19.6836,270100.0
2012-07-26 11:50:00,26.18,26.2,26.15,26.16,132600.0,19.6761,19.6911,19.6535,19.661,132600.0
2012-07-26 11:55:00,26.16,26.2,26.14,26.19,184700.0,19.661,19.6911,19.646,19.6836,184700.0
2012-07-26 12:00:00,26.18,26.19,26.15,26.16,147500.0,19.6761,19.6836,19.6535,19.661,147500.0
2012-07-26 12:05:00,26.15,26.2,26.14,26.2,174300.0,19.6535,19.6911,19.646,19.6911,174300.0
2012-07-26 12:10:00,26.2,26.23,26.17,26.23,113600.0,19.6911,19.7137,19.6686,19.7137,113600.0
2012-07-26 12:15:00,26.23,26.27,26.2,26.26,291000.0,19.7137,19.7437,19.6911,19.7362,291000.0
2012-07-26 12:20:00,26.25,26.31,26.25,26.28,496800.0,19.7287,19.7738,19.7287,19.7512,496800.0
2012-07-26 12:25:00,26.27,26.3,26.25,26.25,666900.0,19.7437,19.7663,19.7287,19.7287,666900.0
2012-07-26 12:30:00,26.26,26.27,26.23,26.27,163200.0,19.7362,19.7437,19.7137,19.7437,163200.0
2012-07-26 12:35:00,26.26,26.3,26.25,26.28,143800.0,19.7362,19.7663,19.7287,19.7512,143800.0
2012-07-26 12:40:00,26.27,26.3,26.26,26.26,227500.0,19.7437,19.7663,19.7362,19.7362,227500.0
2012-07-26 12:45:00,26.26,26.28,26.23,26.25,443100.0,19.7362,19.7512,19.7137,19.7287,443100.0
2012-07-26 12:50:00,26.25,26.29,26.24,26.26,362000.0,19.7287,19.7587,19.7212,19.7362,362000.0
2012-07-26 12:55:00,26.26,26.32,26.26,26.31,210600.0,19.7362,19.7813,19.7362,19.7738,210600.0
2012-07-26 13:00:00,26.31,26.38,26.29,26.38,383600.0,19.7738,19.8264,19.7587,19.8264,383600.0
2012-07-26 13:05:00,26.37,26.38,26.32,26.33,313900.0,19.8189,19.8264,19.7813,19.7888,313900.0
2012-07-26 13:10:00,26.33,26.33,26.31,26.32,229900.0,19.7888,19.7888,19.7738,19.7813,229900.0
2012-07-26 13:15:00,26.32,26.33,26.24,26.25,309700.0,19.7813,19.7888,19.7212,19.7287,309700.0
2012-07-26 13:20:00,26.25,26.27,26.24,26.27,111100.0,19.7287,19.7437,19.7212,19.7437,111100.0
2012-07-26 13:25:00,26.28,26.35,26.27,26.31,265400.0,19.7512,19.8038,19.7437,19.7738,265400.0
2012-07-26 13:30:00,26.3,26.33,26.27,26.31,225200.0,19.7663,19.7888,19.7437,19.7738,225200.0
2012-07-26 13:35:00,26.31,26.31,26.26,26.28,119200.0,19.7738,19.7738,19.7362,19.7512,119200.0
2012-07-26 13:40:00,26.29,26.29,26.24,26.25,246100.0,19.7587,19.7587,19.7212,19.7287,246100.0
2012-07-26 13:45:00,26.25,26.25,26.22,26.24,223600.0,19.7287,19.7287,19.7061,19.7212,223600.0
2012-07-26 13:50:00,26.23,26.23,26.2,26.23,345100.0,19.7137,19.7137,19.6911,19.7137,345100.0
2012-07-26 13:55:00,26.23,26.24,26.21,26.22,248000.0,19.7137,19.7212,19.6986,19.7061,248000.0
2012-07-26 14:00:00,26.21,26.26,26.21,26.24,366300.0,19.6986,19.7362,19.6986,19.7212,366300.0
2012-07-26 14:05:00,26.24,26.27,26.22,26.22,336600.0,19.7212,19.7437,19.7061,19.7061,336600.0
2012-07-26 14:10:00,26.22,26.23,26.18,26.2,112700.0,19.7061,19.7137,19.6761,19.6911,112700.0
2012-07-26 14:15:00,26.2,26.22,26.18,26.19,79200.0,19.6911,19.7061,19.6761,19.6836,79200.0
2012-07-26 14:20:00,26.18,26.21,26.17,26.19,108000.0,19.6761,19.6986,19.6686,19.6836,108000.0
2012-07-26 14:25:00,26.19,26.2,26.17,26.18,148300.0,19.6836,19.6911,19.6686,19.6761,148300.0
2012-07-26 14:30:00,26.18,26.19,26.18,26.18,67900.0,19.6761,19.6836,19.6761,19.6761,67900.0
2012-07-26 14:35:00,26.18,26.24,26.18,26.23,244100.0,19.6761,19.7212,19.6761,19.7137,244100.0
2012-07-26 14:40:00,26.24,26.24,26.21,26.21,170600.0,19.7212,19.7212,19.6986,19.6986,170600.0
2012-07-26 14:45:00,26.21,26.28,26.21,26.27,242900.0,19.6986,19.7512,19.6986,19.7437,242900.0
2012-07-26 14:50:00,26.27,26.31,26.26,26.3,142500.0,19.7437,19.7738,19.7362,19.7663,142500.0
2012-07-26 14:55:00,26.29,26.31,26.25,26.26,140600.0,19.7587,19.7738,19.7287,19.7362,140600.0
2012-07-26 15:00:00,26.26,26.29,26.25,26.28,80900.0,19.7362,19.7587,19.7287,19.7512,80900.0
2012-07-26 15:05:00,26.28,26.29,26.22,26.27,296300.0,19.7512,19.7587,19.7061,19.7437,296300.0
2012-07-26 15:10:00,26.27,26.33,26.26,26.33,325400.0,19.7437,19.7888,19.7362,19.7888,325400.0
2012-07-26 15:15:00,26.32,26.36,26.32,26.34,309200.0,19.7813,19.8114,19.7813,19.7963,309200.0
2012-07-26 15:20:00,26.34,26.36,26.32,26.34,376100.0,19.7963,19.8114,19.7813,19.7963,376100.0
2012-07-26 15:25:00,26.33,26.38,26.32,26.37,373300.0,19.7888,19.8264,19.7813,19.8189,373300.0
2012-07-26 15:30:00,26.36,26.39,26.33,26.38,432000.0,19.8114,19.8339,19.7888,19.8264,432000.0
2012-07-26 15:35:00,26.37,26.4,26.35,26.38,345200.0,19.8189,19.8414,19.8038,19.8264,345200.0
2012-07-26 15:40:00,26.38,26.43,26.37,26.37,569200.0,19.8264,19.864,19.8189,19.8189,569200.0
2012-07-26 15:45:00,26.37,26.42,26.32,26.34,616300.0,19.8189,19.8565,19.7813,19.7963,616300.0
2012-07-26 15:50:00,26.33,26.34,26.29,26.31,672500.0,19.7888,19.7963,19.7587,19.7738,672500.0
2012-07-26 15:55:00,26.31,26.32,26.28,26.28,1371100.0,19.7738,19.7813,19.7512,19.7512,1371100.0
2012-07-27 09:30:00,26.65,26.75,26.41,26.51,1189400.0,20.0293,20.1045,19.8489,19.9241,1189400.0
2012-07-27 09:35:00,26.51,26.52,26.41,26.41,437500.0,19.9241,19.9316,19.8489,19.8489,437500.0
2012-07-27 09:40:00,26.42,26.43,26.35,26.39,325900.0,19.8565,19.864,19.8038,19.8339,325900.0
2012-07-27 09:45:00,26.4,26.48,26.37,26.46,296700.0,19.8414,19.9015,19.8189,19.8865,296700.0
2012-07-27 09:50:00,26.45,26.5,26.41,26.44,388000.0,19.879,19.9166,19.8489,19.8715,388000.0
2012-07-27 09:55:00,26.45,26.48,26.39,26.39,328600.0,19.879,19.9015,19.8339,19.8339,328600.0
2012-07-27 10:00:00,26.39,26.54,26.39,26.52,548600.0,19.8339,19.9466,19.8339,19.9316,548600.0
2012-07-27 10:05:00,26.52,26.64,26.52,26.55,770900.0,19.9316,20.0218,19.9316,19.9542,770900.0
2012-07-27 10:10:00,26.55,26.56,26.51,26.52,327200.0,19.9542,19.9617,19.9241,19.9316,327200.0
2012-07-27 10:15:00,26.52,26.54,26.47,26.47,301600.0,19.9316,19.9466,19.894,19.894,301600.0
2012-07-27 10:20:00,26.47,26.49,26.43,26.46,243100.0,19.894,19.9091,19.864,19.8865,243100.0
2012-07-27 10:25:00,26.45,26.46,26.38,26.39,255800.0,19.879,19.8865,19.8264,19.8339,255800.0
2012-07-27 10:30:00,26.39,26.46,26.39,26.42,210700.0,19.8339,19.8865,19.8339,19.8565,210700.0
2012-07-27 10:35:00,26.42,26.44,26.39,26.43,319200.0,19.8565,19.8715,19.8339,19.864,319200.0
2012-07-27 10:40:00,26.43,26.45,26.42,26.44,140000.0,19.864,19.879,19.8565,19.8715,140000.0
2012-07-27 10:45:00,26.45,26.49,26.45,26.49,219400.0,19.879,19.9091,19.879,19.9091,219400.0
2012-07-27 10:50:00,26.48,26.57,26.48,26.56,677600.0,19.9015,19.9692,19.9015,19.9617,677600.0
2012-07-27 10:55:00,26.57,26.75,26.57,26.74,1517000.0,19.9692,20.1045,19.9692,20.097,1517000.0
2012-07-27 11:00:00,26.74,26.83,26.7,26.77,991500.0,20.097,20.1646,20.0669,20.1195,991500.0
2012-07-27 11:05:00,26.76,26.84,26.76,26.78,448800.0,20.112,20.1721,20.112,20.127,448800.0
2012-07-27 11:10:00,26.78,26.79,26.68,26.7,436200.0,20.127,20.1345,20.0519,20.0669,436200.0
2012-07-27 11:15:00,26.7,26.73,26.68,26.71,328300.0,20.0669,20.0894,20.0519,20.0744,328300.0
2012-07-27 11:20:00,26.71,26.72,26.67,26.68,268900.0,20.0744,20.0819,20.0443,20.0519,268900.0
2012-07-27 11:25:00,26.68,26.68,26.62,26.62,293400.0,20.0519,20.0519,20.0068,20.0068,293400.0
2012-07-27 11:30:00,26.62,26.68,26.62,26.66,287800.0,20.0068,20.0519,20.0068,20.0368,287800.0
2012-07-27 11:35:00,26.67,26.67,26.62,26.63,136300.0,20.0443,20.0443,20.0068,20.0143,136300.0
2012-07-27 11:40:00,26.64,26.65,26.61,26.61,281700.0,20.0218,20.0293,19.9993,19.9993,281700.0
2012-07-27 11:45:00,26.61,26.62,26.58,26.58,254100.0,19.9993,20.0068,19.9767,19.9767,254100.0
2012-07-27 11:50:00,26.58,26.6,26.54,26.56,199100.0,19.9767,19.9917,19.9466,19.9617,199100.0
2012-07-27 11:55:00,26.56,26.56,26.52,26.53,130000.0,19.9617,19.9617,19.9316,19.9391,130000.0
2012-07-27 12:00:00,26.53,26.56,26.52,26.55,175000.0,19.9391,19.9617,19.9316,19.9542,175000.0
2012-07-27 12:05:00,26.55,26.56,26.53,26.54,173900.0,19.9542,19.9617,19.9391,19.9466,173900.0
2012-07-27 12:10:00,26.55,26.57,26.54,26.54,153500.0,19.9542,19.9692,19.9466,19.9466,153500.0
2012-07-27 12:15:00,26.54,26.57,26.54,26.57,224400.0,19.9466,19.9692,19.9466,19.9692,224400.0
2012-07-27 12:20:00,26.56,26.59,26.56,26.57,217500.0,19.9617,19.9842,19.9617,19.9692,217500.0
2012-07-27 12:25:00,26.56,26.59,26.55,26.55,427700.0,19.9617,19.9842,19.9542,19.9542,427700.0
2012-07-27 12:30:00,26.55,26.57,26.53,26.56,274400.0,19.9542,19.9692,19.9391,19.9617,274400.0
2012-07-27 12:35:00,26.55,26.58,26.54,26.56,245800.0,19.9542,19.9767,19.9466,19.9617,245800.0
2012-07-27 12:40:00,26.55,26.58,26.54,26.55,341200.0,19.9542,19.9767,19.9466,19.9542,341200.0
2012-07-27 12:45:00,26.55,26.55,26.53,26.55,240500.0,19.9542,19.9542,19.9391,19.9542,240500.0
2012-07-27 12:50:00,26.55,26.55,26.53,26.54,151200.0,19.9542,19.9542,19.9391,19.9466,151200.0
2012-07-27 12:55:00,26.54,26.56,26.53,26.55,90900.0,19.9466,19.9617,19.9391,19.9542,90900.0
2012-07-27 13:00:00,26.56,26.56,26.54,26.55,123300.0,19.9617,19.9617,19.9466,19.9542,123300.0
2012-07-27 13:05:00,26.55,26.56,26.54,26.55,56400.0,19.9542,19.9617,19.9466,19.9542,56400.0
2012-07-27 13:10:00,26.55,26.56,26.54,26.55,92900.0,19.9542,19.9617,19.9466,19.9542,92900.0
2012-07-27 13:15:00,26.55,26.57,26.54,26.55,95300.0,19.9542,19.9692,19.9466,19.9542,95300.0
2012-07-27 13:20:00,26.55,26.57,26.55,26.56,168300.0,19.9542,19.9692,19.9542,19.9617,168300.0
2012-07-27 13:25:00,26.57,26.82,26.56,26.81,2218400.0,19.9692,20.1571,19.9617,20.1496,2218400.0
2012-07-27 13:30:00,26.81,26.91,26.79,26.91,1078300.0,20.1496,20.2247,20.1345,20.2247,1078300.0
2012-07-27 13:35:00,26.92,27.15,26.9,27.13,1801600.0,20.2322,20.4051,20.2172,20.3901,1801600.0
2012-07-27 13:40:00,27.12,27.17,27.07,27.16,2345000.0,20.3826,20.4201,20.345,20.4126,2345000.0
2012-07-27 13:45:00,27.16,27.21,27.07,27.11,1855700.0,20.4126,20.4502,20.345,20.375,1855700.0
2012-07-27 13:50:00,27.1,27.22,27.09,27.2,1105900.0,20.3675,20.4577,20.36,20.4427,1105900.0
2012-07-27 13:55:00,27.2,27.25,27.19,27.23,749600.0,20.4427,20.4803,20.4352,20.4652,749600.0
2012-07-27 14:00:00,27.22,27.23,27.08,27.08,1211200.0,20.4577,20.4652,20.3525,20.3525,1211200.0
2012-07-27 14:05:00,27.08,27.24,27.08,27.21,963500.0,20.3525,20.4727,20.3525,20.4502,963500.0
2012-07-27 14:10:00,27.21,27.22,27.16,27.17,581100.0,20.4502,20.4577,20.4126,20.4201,581100.0
2012-07-27 14:15:00,27.17,27.22,27.17,27.19,584100.0,20.4201,20.4577,20.4201,20.4352,584100.0
2012-07-27 14:20:00,27.18,27.23,27.12,27.14,781500.0,20.4276,20.4652,20.3826,20.3976,781500.0
2012-07-27 14:25:00,27.13,27.15,27.1,27.13,506300.0,20.3901,20.4051,20.3675,20.3901,506300.0
2012-07-27 14:30:00,27.13,27.15,27.09,27.15,647800.0,20.3901,20.4051,20.36,20.4051,647800.0
2012-07-27 14:35:00,27.15,27.22,27.12,27.19,523300.0,20.4051,20.4577,20.3826,20.4352,523300.0
2012-07-27 14:40:00,27.19,27.21,27.15,27.18,588500.0,20.4352,20.4502,20.4051,20.4276,588500.0
2012-07-27 14:45:00,27.19,27.19,27.14,27.16,308400.0,20.4352,20.4352,20.3976,20.4126,308400.0
2012-07-27 14:50:00,27.16,27.28,27.15,27.28,728500.0,20.4126,20.5028,20.4051,20.5028,728500.0
2012-07-27 14:55:00,27.28,27.29,27.23,27.26,501100.0,20.5028,20.5103,20.4652,20.4878,501100.0
2012-07-27 15:00:00,27.25,27.37,27.21,27.35,1078700.0,20.4803,20.5704,20.4502,20.5554,1078700.0
2012-07-27 15:05:00,27.35,27.42,27.33,27.39,567600.0,20.5554,20.608,20.5404,20.5855,567600.0
2012-07-27 15:10:00,27.4,27.43,27.38,27.41,605000.0,20.593,20.6155,20.578,20.6005,605000.0
2012-07-27 15:15:00,27.42,27.48,27.41,27.46,1100000.0,20.608,20.6531,20.6005,20.6381,1100000.0
2012-07-27 15:20:00,27.46,27.49,27.43,27.48,679900.0,20.6381,20.6606,20.6155,20.6531,679900.0
2012-07-27 15:25:00,27.48,27.54,27.46,27.54,1403900.0,20.6531,20.6982,20.6381,20.6982,1403900.0
2012-07-27 15:30:00,27.54,27.6,27.51,27.58,1012800.0,20.6982,20.7433,20.6757,20.7283,1012800.0
2012-07-27 15:35:00,27.58,27.59,27.46,27.48,939400.0,20.7283,20.7358,20.6381,20.6531,939400.0
2012-07-27 15:40:00,27.49,27.52,27.45,27.51,1426800.0,20.6606,20.6832,20.6306,20.6757,1426800.0
2012-07-27 15:45:00,27.51,27.56,27.42,27.42,1379100.0,20.6757,20.7132,20.608,20.608,1379100.0
2012-07-27 15:50:00,27.42,27.46,27.29,27.3,2014100.0,20.608,20.6381,20.5103,20.5178,2014100.0
2012-07-27 15:55:00,27.3,27.37,27.3,27.31,2092200.0,20.5178,20.5704,20.5178,20.5253,2092200.0
2012-07-30 09:30:00,27.25,27.38,27.11,27.28,942100.0,20.4803,20.578,20.375,20.5028,942100.0
2012-07-30 09:35:00,27.27,27.38,27.24,27.27,556500.0,20.4953,20.578,20.4727,20.4953,556500.0
2012-07-30 09:40:00,27.26,27.28,27.15,27.15,664300.0,20.4878,20.5028,20.4051,20.4051,664300.0
2012-07-30 09:45:00,27.15,27.2,27.0,27.0,872700.0,20.4051,20.4427,20.2924,20.2924,872700.0
2012-07-30 09:50:00,27.0,27.08,26.98,27.07,448600.0,20.2924,20.3525,20.2773,20.345,448600.0
2012-07-30 09:55:00,27.07,27.25,27.07,27.23,389800.0,20.345,20.4803,20.345,20.4652,389800.0
2012-07-30 10:00:00,27.23,27.25,27.17,27.18,403600.0,20.4652,20.4803,20.4201,20.4276,403600.0
2012-07-30 10:05:00,27.19,27.2,27.12,27.14,291300.0,20.4352,20.4427,20.3826,20.3976,291300.0
2012-07-30 10:10:00,27.13,27.19,27.12,27.15,332100.0,20.3901,20.4352,20.3826,20.4051,332100.0
2012-07-30 10:15:00,27.16,27.18,27.11,27.15,475800.0,20.4126,20.4276,20.375,20.4051,475800.0
2012-07-30 10:20:00,27.15,27.27,27.13,27.25,559200.0,20.4051,20.4953,20.3901,20.4803,559200.0
2012-07-30 10:25:00,27.25,27.3,27.2,27.24,382900.0,20.4803,20.5178,20.4427,20.4727,382900.0
2012-07-30 10:30:00,27.24,27.24,27.16,27.2,236300.0,20.4727,20.4727,20.4126,20.4427,236300.0
2012-07-30 10:35:00,27.19,27.27,27.18,27.25,250900.0,20.4352,20.4953,20.4276,20.4803,250900.0
2012-07-30 10:40:00,27.26,27.29,27.23,27.29,241000.0,20.4878,20.5103,20.4652,20.5103,241000.0
2012-07-30 10:45:00,27.28,27.32,27.24,27.28,386400.0,20.5028,20.5329,20.4727,20.5028,386400.0
2012-07-30 10:50:00,27.28,27.31,27.24,27.29,230100.0,20.5028,20.5253,20.4727,20.5103,230100.0
2012-07-30 10:55:00,27.3,27.3,27.17,27.19,476600.0,20.5178,20.5178,20.4201,20.4352,476600.0
2012-07-30 11:00:00,27.19,27.25,27.19,27.23,293600.0,20.4352,20.4803,20.4352,20.4652,293600.0
2012-07-30 11:05:00,27.24,27.26,27.21,27.24,252100.0,20.4727,20.4878,20.4502,20.4727,252100.0
2012-07-30 11:10:00,27.24,27.29,27.23,27.26,253000.0,20.4727,20.5103,20.4652,20.4878,253000.0
2012-07-30 11:15:00,27.25,27.26,27.19,27.2,451600.0,20.4803,20.4878,20.4352,20.4427,451600.0
2012-07-30 11:20:00,27.19,27.2,27.13,27.14,444700.0,20.4352,20.4427,20.3901,20.3976,444700.0
2012-07-30 11:25:00,27.14,27.16,27.11,27.14,326000.0,20.3976,20.4126,20.375,20.3976,326000.0
2012-07-30 11:30:00,27.13,27.14,27.07,27.07,362300.0,20.3901,20.3976,20.345,20.345,362300.0
2012-07-30 11:35:00,27.08,27.09,27.05,27.07,380100.0,20.3525,20.36,20.3299,20.345,380100.0
2012-07-30 11:40:00,27.07,27.1,27.03,27.09,310200.0,20.345,20.3675,20.3149,20.36,310200.0
2012-07-30 11:45:00,27.1,27.14,27.08,27.14,271000.0,20.3675,20.3976,20.3525,20.3976,271000.0
2012-07-30 11:50:00,27.14,27.14,27.08,27.11,243100.0,20.3976,20.3976,20.3525,20.375,243100.0
2012-07-30 11:55:00,27.11,27.11,27.05,27.09,538600.0,20.375,20.375,20.3299,20.36,538600.0
2012-07-30 12:00:00,27.1,27.12,27.08,27.1,251900.0,20.3675,20.3826,20.3525,20.3675,251900.0
2012-07-30 12:05:00,27.1,27.11,27.04,27.1,225700.0,20.3675,20.375,20.3224,20.3675,225700.0
2012-07-30 12:10:00,27.09,27.11,27.08,27.1,135200.0,20.36,20.375,20.3525,20.3675,135200.0
2012-07-30 12:15:00,27.1,27.11,27.05,27.07,206600.0,20.3675,20.375,20.3299,20.345,206600.0
2012-07-30 12:20:00,27.07,27.08,27.02,27.07,442500.0,20.345,20.3525,20.3074,20.345,442500.0
2012-07-30 12:25:00,27.06,27.06,27.03,27.03,259800.0,20.3375,20.3375,20.3149,20.3149,259800.0
2012-07-30 12:30:00,27.03,27.05,27.02,27.05,226000.0,20.3149,20.3299,20.3074,20.3299,226000.0
2012-07-30 12:35:00,27.04,27.06,27.02,27.03,405600.0,20.3224,20.3375,20.3074,20.3149,405600.0
2012-07-30 12:40:00,27.04,27.12,27.03,27.11,260600.0,20.3224,20.3826,20.3149,20.375,260600.0
2012-07-30 12:45:00,27.11,27.13,27.07,27.1,176500.0,20.375,20.3901,20.345,20.3675,176500.0
2012-07-30 12:50:00,27.1,27.14,27.08,27.11,211200.0,20.3675,20.3976,20.3525,20.375,211200.0
2012-07-30 12:55:00,27.12,27.14,27.09,27.12,261200.0,20.3826,20.3976,20.36,20.3826,261200.0
2012-07-30 13:00:00,27.12,27.12,27.04,27.06,229600.0,20.3826,20.3826,20.3224,20.3375,229600.0
2012-07-30 13:05:00,27.06,27.09,27.04,27.07,246300.0,20.3375,20.36,20.3224,20.345,246300.0
2012-07-30 13:10:00,27.07,27.1,27.06,27.06,143000.0,20.345,20.3675,20.3375,20.3375,143000.0
2012-07-30 13:15:00,27.06,27.09,27.05,27.07,136300.0,20.3375,20.36,20.3299,20.345,136300.0
2012-07-30 13:20:00,27.07,27.11,27.05,27.09,230900.0,20.345,20.375,20.3299,20.36,230900.0
2012-07-30 13:25:00,27.09,27.1,27.05,27.07,177200.0,20.36,20.3675,20.3299,20.345,177200.0
2012-07-30 13:30:00,27.07,27.15,27.07,27.13,197400.0,20.345,20.4051,20.345,20.3901,197400.0
2012-07-30 13:35:00,27.13,27.14,27.09,27.09,120200.0,20.3901,20.3976,20.36,20.36,120200.0
2012-07-30 13:40:00,27.09,27.11,27.07,27.1,125200.0,20.36,20.375,20.345,20.3675,125200.0
2012-07-30 13:45:00,27.09,27.11,27.07,27.07,70300.0,20.36,20.375,20.345,20.345,70300.0
2012-07-30 13:50:00,27.07,27.09,27.05,27.07,199900.0,20.345,20.36,20.3299,20.345,199900.0
2012-07-30 13:55:00,27.07,27.09,27.05,27.07,149200.0,20.345,20.36,20.3299,20.345,149200.0
2012-07-30 14:00:00,27.07,27.09,27.04,27.08,298700.0,20.345,20.36,20.3224,20.3525,298700.0
2012-07-30 14:05:00,27.08,27.1,27.04,27.05,162500.0,20.3525,20.3675,20.3224,20.3299,162500.0
2012-07-30 14:10:00,27.04,27.09,27.03,27.07,482100.0,20.3224,20.36,20.3149,20.345,482100.0
2012-07-30 14:15:00,27.07,27.1,27.05,27.07,235000.0,20.345,20.3675,20.3299,20.345,235000.0
2012-07-30 14:20:00,27.08,27.12,27.07,27.11,235500.0,20.3525,20.3826,20.345,20.375,235500.0
2012-07-30 14:25:00,27.11,27.12,27.09,27.1,305200.0,20.375,20.3826,20.36,20.3675,305200.0
2012-07-30 14:30:00,27.11,27.12,27.1,27.1,99700.0,20.375,20.3826,20.3675,20.3675,99700.0
2012-07-30 14:35:00,27.1,27.14,27.1,27.12,169000.0,20.3675,20.3976,20.3675,20.3826,169000.0
2012-07-30 14:40:00,27.12,27.18,27.12,27.17,212600.0,20.3826,20.4276,20.3826,20.4201,212600.0
2012-07-30 14:45:00,27.17,27.18,27.14,27.14,146600.0,20.4201,20.4276,20.3976,20.3976,146600.0
2012-07-30 14:50:00,27.14,27.16,27.12,27.14,120000.0,20.3976,20.4126,20.3826,20.3976,120000.0
2012-07-30 14:55:00,27.14,27.17,27.14,27.16,340600.0,20.3976,20.4201,20.3976,20.4126,340600.0
2012-07-30 15:00:00,27.15,27.16,27.14,27.15,72400.0,20.4051,20.4126,20.3976,20.4051,72400.0
2012-07-30 15:05:00,27.14,27.15,27.07,27.11,601600.0,20.3976,20.4051,20.345,20.375,601600.0
2012-07-30 15:10:00,27.1,27.13,27.07,27.09,332600.0,20.3675,20.3901,20.345,20.36,332600.0
2012-07-30 15:15:00,27.08,27.11,27.08,27.11,152500.0,20.3525,20.375,20.3525,20.375,152500.0
2012-07-30 15:20:00,27.11,27.16,27.1,27.12,317200.0,20.375,20.4126,20.3675,20.3826,317200.0
2012-07-30 15:25:00,27.12,27.17,27.1,27.17,222400.0,20.3826,20.4201,20.3675,20.4201,222400.0
2012-07-30 15:30:00,27.18,27.2,27.14,27.16,417400.0,20.4276,20.4427,20.3976,20.4126,417400.0
2012-07-30 15:35:00,27.16,27.18,27.1,27.12,372700.0,20.4126,20.4276,20.3675,20.3826,372700.0
2012-07-30 15:40:00,27.11,27.17,27.11,27.15,447800.0,20.375,20.4201,20.375,20.4051,447800.0
2012-07-30 15:45:00,27.16,27.16,27.1,27.11,515900.0,20.4126,20.4126,20.3675,20.375,515900.0
2012-07-30 15:50:00,27.11,27.15,27.1,27.13,532200.0,20.375,20.4051,20.3675,20.3901,532200.0
2012-07-30 15:55:00,27.14,27.15,27.09,27.14,964600.0,20.3976,20.4051,20.36,20.3976,964600.0
2012-07-31 09:30:00,26.98,27.13,26.76,27.07,1050700.0,20.2773,20.3901,20.112,20.345,1050700.0
2012-07-31 09:35:00,27.08,27.11,26.95,26.98,663000.0,20.3525,20.375,20.2548,20.2773,663000.0
2012-07-31 09:40:00,26.98,27.07,26.91,26.92,565500.0,20.2773,20.345,20.2247,20.2322,565500.0
2012-07-31 09:45:00,26.92,27.0,26.86,26.97,479800.0,20.2322,20.2924,20.1871,20.2698,479800.0
2012-07-31 09:50:00,26.97,26.97,26.9,26.91,322900.0,20.2698,20.2698,20.2172,20.2247,322900.0
2012-07-31 09:55:00,26.91,26.98,26.9,26.96,320700.0,20.2247,20.2773,20.2172,20.2623,320700.0
2012-07-31 10:00:00,26.96,27.04,26.88,26.98,835200.0,20.2623,20.3224,20.2022,20.2773,835200.0
2012-07-31 10:05:00,26.97,26.97,26.89,26.93,319000.0,20.2698,20.2698,20.2097,20.2398,319000.0
2012-07-31 10:10:00,26.93,27.0,26.89,26.95,370300.0,20.2398,20.2924,20.2097,20.2548,370300.0
2012-07-31 10:15:00,26.95,27.05,26.95,27.02,237300.0,20.2548,20.3299,20.2548,20.3074,237300.0
2012-07-31 10:20:00,27.01,27.08,27.01,27.07,224800.0,20.2999,20.3525,20.2999,20.345,224800.0
2012-07-31 10:25:00,27.08,27.09,27.0,27.01,353400.0,20.3525,20.36,20.2924,20.2999,353400.0
2012-07-31 10:30:00,27.01,27.06,26.99,27.01,319600.0,20.2999,20.3375,20.2848,20.2999,319600.0
2012-07-31 10:35:00,27.02,27.05,27.0,27.03,138000.0,20.3074,20.3299,20.2924,20.3149,138000.0
2012-07-31 10:40:00,27.03,27.08,26.99,27.07,268900.0,20.3149,20.3525,20.2848,20.345,268900.0
2012-07-31 10:45:00,27.07,27.09,27.04,27.05,257400.0,20.345,20.36,20.3224,20.3299,257400.0
2012-07-31 10:50:00,27.04,27.11,27.03,27.09,237200.0,20.3224,20.375,20.3149,20.36,237200.0
2012-07-31 10:55:00,27.08,27.15,27.08,27.11,371600.0,20.3525,20.4051,20.3525,20.375,371600.0
2012-07-31 11:00:00,27.12,27.15,27.05,27.08,318400.0,20.3826,20.4051,20.3299,20.3525,318400.0
2012-07-31 11:05:00,27.08,27.08,27.02,27.07,251300.0,20.3525,20.3525,20.3074,20.345,251300.0
2012-07-31 11:10:00,27.06,27.19,27.06,27.17,298100.0,20.3375,20.4352,20.3375,20.4201,298100.0
2012-07-31 11:15:00,27.16,27.19,27.15,27.19,137100.0,20.4126,20.4352,20.4051,20.4352,137100.0
2012-07-31 11:20:00,27.19,27.24,27.18,27.22,323300.0,20.4352,20.4727,20.4276,20.4577,323300.0
2012-07-31 11:25:00,27.22,27.25,27.21,27.23,244300.0,20.4577,20.4803,20.4502,20.4652,244300.0
2012-07-31 11:30:00,27.22,27.23,27.18,27.19,142500.0,20.4577,20.4652,20.4276,20.4352,142500.0
2012-07-31 11:35:00,27.19,27.23,27.19,27.2,107600.0,20.4352,20.4652,20.4352,20.4427,107600.0
2012-07-31 11:40:00,27.2,27.21,27.17,27.17,81700.0,20.4427,20.4502,20.4201,20.4201,81700.0
2012-07-31 11:45:00,27.17,27.21,27.17,27.19,180600.0,20.4201,20.4502,20.4201,20.4352,180600.0
2012-07-31 11:50:00,27.18,27.21,27.18,27.21,102000.0,20.4276,20.4502,20.4276,20.4502,102000.0
2012-07-31 11:55:00,27.2,27.24,27.2,27.21,148600.0,20.4427,20.4727,20.4427,20.4502,148600.0
2012-07-31 12:00:00,27.21,27.22,27.1,27.11,283500.0,20.4502,20.4577,20.3675,20.375,283500.0
2012-07-31 12:05:00,27.12,27.14,27.11,27.12,146900.0,20.3826,20.3976,20.375,20.3826,146900.0
2012-07-31 12:10:00,27.12,27.13,27.03,27.08,372900.0,20.3826,20.3901,20.3149,20.3525,372900.0
2012-07-31 12:15:00,27.08,27.16,27.06,27.12,440200.0,20.3525,20.4126,20.3375,20.3826,440200.0
2012-07-31 12:20:00,27.13,27.13,27.08,27.1,162400.0,20.3901,20.3901,20.3525,20.3675,162400.0
2012-07-31 12:25:00,27.09,27.1,27.04,27.06,69300.0,20.36,20.3675,20.3224,20.3375,69300.0
2012-07-31 12:30:00,27.05,27.05,27.0,27.02,225600.0,20.3299,20.3299,20.2924,20.3074,225600.0
2012-07-31 12:35:00,27.02,27.06,27.01,27.02,180100.0,20.3074,20.3375,20.2999,20.3074,180100.0
2012-07-31 12:40:00,27.02,27.05,27.02,27.03,111400.0,20.3074,20.3299,20.3074,20.3149,111400.0
2012-07-31 12:45:00,27.03,27.03,26.93,26.95,198700.0,20.3149,20.3149,20.2398,20.2548,198700.0
2012-07-31 12:50:00,26.94,26.99,26.92,26.98,198800.0,20.2473,20.2848,20.2322,20.2773,198800.0
2012-07-31 12:55:00,26.98,27.02,26.96,27.01,181100.0,20.2773,20.3074,20.2623,20.2999,181100.0
2012-07-31 13:00:00,27.01,27.03,26.98,27.03,163600.0,20.2999,20.3149,20.2773,20.3149,163600.0
2012-07-31 13:05:00,27.02,27.08,27.02,27.06,199400.0,20.3074,20.3525,20.3074,20.3375,199400.0
2012-07-31 13:10:00,27.07,27.09,27.03,27.09,124600.0,20.345,20.36,20.3149,20.36,124600.0
2012-07-31 13:15:00,27.08,27.09,27.04,27.04,106200.0,20.3525,20.36,20.3224,20.3224,106200.0
2012-07-31 13:20:00,27.05,27.06,27.03,27.03,97500.0,20.3299,20.3375,20.3149,20.3149,97500.0
2012-07-31 13:25:00,27.04,27.07,27.03,27.06,75800.0,20.3224,20.345,20.3149,20.3375,75800.0
2012-07-31 13:30:00,27.07,27.09,27.05,27.05,103000.0,20.345,20.36,20.3299,20.3299,103000.0
2012-07-31 13:35:00,27.05,27.11,27.05,27.06,106600.0,20.3299,20.375,20.3299,20.3375,106600.0
2012-07-31 13:40:00,27.06,27.07,27.03,27.04,115400.0,20.3375,20.345,20.3149,20.3224,115400.0
2012-07-31 13:45:00,27.05,27.05,27.02,27.03,84600.0,20.3299,20.3299,20.3074,20.3149,84600.0
2012-07-31 13:50:00,27.03,27.05,27.01,27.02,447900.0,20.3149,20.3299,20.2999,20.3074,447900.0
2012-07-31 13:55:00,27.01,27.05,27.01,27.03,160500.0,20.2999,20.3299,20.2999,20.3149,160500.0
2012-07-31 14:00:00,27.03,27.08,27.02,27.07,205300.0,20.3149,20.3525,20.3074,20.345,205300.0
2012-07-31 14:05:00,27.07,27.09,27.04,27.05,189300.0,20.345,20.36,20.3224,20.3299,189300.0
2012-07-31 14:10:00,27.05,27.1,27.05,27.07,136300.0,20.3299,20.3675,20.3299,20.345,136300.0
2012-07-31 14:15:00,27.08,27.08,27.05,27.05,91600.0,20.3525,20.3525,20.3299,20.3299,91600.0
2012-07-31 14:20:00,27.05,27.12,27.05,27.11,314000.0,20.3299,20.3826,20.3299,20.375,314000.0
2012-07-31 14:25:00,27.11,27.12,27.06,27.09,255200.0,20.375,20.3826,20.3375,20.36,255200.0
2012-07-31 14:30:00,27.08,27.13,27.08,27.1,162000.0,20.3525,20.3901,20.3525,20.3675,162000.0
2012-07-31 14:35:00,27.11,27.11,27.08,27.09,138500.0,20.375,20.375,20.3525,20.36,138500.0
2012-07-31 14:40:00,27.09,27.11,27.08,27.1,74500.0,20.36,20.375,20.3525,20.3675,74500.0
2012-07-31 14:45:00,27.1,27.15,27.09,27.12,147600.0,20.3675,20.4051,20.36,20.3826,147600.0
2012-07-31 14:50:00,27.12,27.15,27.11,27.14,164100.0,20.3826,20.4051,20.375,20.3976,164100.0
2012-07-31 14:55:00,27.14,27.14,27.08,27.08,288700.0,20.3976,20.3976,20.3525,20.3525,288700.0
2012-07-31 15:00:00,27.09,27.1,27.05,27.07,189000.0,20.36,20.3675,20.3299,20.345,189000.0
2012-07-31 15:05:00,27.07,27.09,27.05,27.09,178400.0,20.345,20.36,20.3299,20.36,178400.0
2012-07-31 15:10:00,27.09,27.1,27.07,27.08,116200.0,20.36,20.3675,20.345,20.3525,116200.0
2012-07-31 15:15:00,27.08,27.17,27.07,27.16,374600.0,20.3525,20.4201,20.345,20.4126,374600.0
2012-07-31 15:20:00,27.17,27.2,27.15,27.16,407800.0,20.4201,20.4427,20.4051,20.4126,407800.0
2012-07-31 15:25:00,27.17,27.23,27.17,27.22,265100.0,20.4201,20.4652,20.4201,20.4577,265100.0
2012-07-31 15:30:00,27.22,27.27,27.2,27.23,478500.0,20.4577,20.4953,20.4427,20.4652,478500.0
2012-07-31 15:35:00,27.22,27.25,27.2,27.22,415600.0,20.4577,20.4803,20.4427,20.4577,415600.0
2012-07-31 15:40:00,27.21,27.25,27.17,27.23,370300.0,20.4502,20.4803,20.4201,20.4652,370300.0
2012-07-31 15:45:00,27.24,27.25,27.12,27.14,1145500.0,20.4727,20.4803,20.3826,20.3976,1145500.0
2012-07-31 15:50:00,27.14,27.2,27.13,27.17,821400.0,20.3976,20.4427,20.3901,20.4201,821400.0
2012-07-31 15:55:00,27.18,27.18,27.12,27.12,1427500.0,20.4276,20.4276,20.3826,20.3826,1427500.0
2012-08-01 09:30:00,27.3,27.34,26.96,27.07,2106000.0,20.5178,20.5479,20.2623,20.345,2106000.0
2012-08-01 09:35:00,27.09,27.09,26.89,26.99,2112000.0,20.36,20.36,20.2097,20.2848,2112000.0
2012-08-01 09:40:00,26.99,27.04,26.8,26.84,1999700.0,20.2848,20.3224,20.142,20.1721,1999700.0
2012-08-01 09:45:00,26.84,26.88,26.7,26.79,2028800.0,20.1721,20.2022,20.0669,20.1345,2028800.0
2012-08-01 09:50:00,26.8,26.84,26.6,26.76,2209700.0,20.142,20.1721,19.9917,20.112,2209700.0
2012-08-01 09:55:00,26.76,26.77,26.5,26.7,2540500.0,20.112,20.1195,19.9166,20.0669,2540500.0
2012-08-01 10:00:00,26.7,26.93,26.66,26.87,1053900.0,20.0669,20.2398,20.0368,20.1947,1053900.0
2012-08-01 10:05:00,26.88,26.93,26.8,26.81,646100.0,20.2022,20.2398,20.142,20.1496,646100.0
2012-08-01 10:10:00,26.81,26.86,26.61,26.67,555700.0,20.1496,20.1871,19.9993,20.0443,555700.0
2012-08-01 10:15:00,26.67,26.67,26.6,26.62,511900.0,20.0443,20.0443,19.9917,20.0068,511900.0
2012-08-01 10:20:00,26.62,26.73,26.61,26.7,268400.0,20.0068,20.0894,19.9993,20.0669,268400.0
2012-08-01 10:25:00,26.7,26.79,26.68,26.78,397600.0,20.0669,20.1345,20.0519,20.127,397600.0
2012-08-01 10:30:00,26.78,26.83,26.73,26.74,355500.0,20.127,20.1646,20.0894,20.097,355500.0
2012-08-01 10:35:00,26.74,26.85,26.73,26.83,329000.0,20.097,20.1796,20.0894,20.1646,329000.0
2012-08-01 10:40:00,26.83,26.89,26.8,26.83,395400.0,20.1646,20.2097,20.142,20.1646,395400.0
2012-08-01 10:45:00,26.84,26.91,26.83,26.86,381500.0,20.1721,20.2247,20.1646,20.1871,381500.0
2012-08-01 10:50:00,26.87,26.9,26.84,26.87,275800.0,20.1947,20.2172,20.1721,20.1947,275800.0
2012-08-01 10:55:00,26.88,26.89,26.8,26.84,251100.0,20.2022,20.2097,20.142,20.1721,251100.0
2012-08-01 11:00:00,26.85,26.91,26.84,26.85,213100.0,20.1796,20.2247,20.1721,20.1796,213100.0
2012-08-01 11:05:00,26.86,26.88,26.84,26.87,223100.0,20.1871,20.2022,20.1721,20.1947,223100.0
2012-08-01 11:10:00,26.87,26.88,26.8,26.82,295000.0,20.1947,20.2022,20.142,20.1571,295000.0
2012-08-01 11:15:00,26.83,26.85,26.78,26.83,245400.0,20.1646,20.1796,20.127,20.1646,245400.0
2012-08-01 11:20:00,26.83,26.89,26.81,26.86,303600.0,20.1646,20.2097,20.1496,20.1871,303600.0
2012-08-01 11:25:00,26.86,26.89,26.84,26.88,165400.0,20.1871,20.2097,20.1721,20.2022,165400.0
2012-08-01 11:30:00,26.89,27.0,26.88,26.96,388400.0,20.2097,20.2924,20.2022,20.2623,388400.0
2012-08-01 11:35:00,26.96,26.98,26.93,26.93,136800.0,20.2623,20.2773,20.2398,20.2398,136800.0
2012-08-01 11:40:00,26.94,26.95,26.89,26.93,246100.0,20.2473,20.2548,20.2097,20.2398,246100.0
2012-08-01 11:45:00,26.92,26.93,26.89,26.92,195600.0,20.2322,20.2398,20.2097,20.2322,195600.0
2012-08-01 11:50:00,26.92,26.93,26.91,26.93,158800.0,20.2322,20.2398,20.2247,20.2398,158800.0
2012-08-01 11:55:00,26.93,26.99,26.92,26.99,83900.0,20.2398,20.2848,20.2322,20.2848,83900.0
2012-08-01 12:00:00,26.98,27.0,26.95,26.99,202100.0,20.2773,20.2924,20.2548,20.2848,202100.0
2012-08-01 12:05:00,26.99,27.0,26.97,27.0,136000.0,20.2848,20.2924,20.2698,20.2924,136000.0
2012-08-01 12:10:00,27.0,27.05,26.99,27.01,178300.0,20.2924,20.3299,20.2848,20.2999,178300.0
2012-08-01 12:15:00,27.01,27.1,27.01,27.09,190100.0,20.2999,20.3675,20.2999,20.36,190100.0
2012-08-01 12:20:00,27.08,27.09,27.05,27.07,157000.0,20.3525,20.36,20.3299,20.345,157000.0
2012-08-01 12:25:00,27.07,27.17,27.06,27.16,254200.0,20.345,20.4201,20.3375,20.4126,254200.0
2012-08-01 12:30:00,27.16,27.19,27.1,27.11,236400.0,20.4126,20.4352,20.3675,20.375,236400.0
2012-08-01 12:35:00,27.11,27.17,27.07,27.17,239500.0,20.375,20.4201,20.345,20.4201,239500.0
2012-08-01 12:40:00,27.17,27.18,27.11,27.18,234100.0,20.4201,20.4276,20.375,20.4276,234100.0
2012-08-01 12:45:00,27.16,27.18,27.14,27.17,203600.0,20.4126,20.4276,20.3976,20.4201,203600.0
2012-08-01 12:50:00,27.17,27.17,27.11,27.12,269700.0,20.4201,20.4201,20.375,20.3826,269700.0
2012-08-01 12:55:00,27.12,27.16,27.11,27.16,78800.0,20.3826,20.4126,20.375,20.4126,78800.0
2012-08-01 13:00:00,27.16,27.23,27.15,27.22,312300.0,20.4126,20.4652,20.4051,20.4577,312300.0
2012-08-01 13:05:00,27.22,27.23,27.17,27.18,184000.0,20.4577,20.4652,20.4201,20.4276,184000.0
2012-08-01 13:10:00,27.18,27.19,27.14,27.16,191200.0,20.4276,20.4352,20.3976,20.4126,191200.0
2012-08-01 13:15:00,27.17,27.17,27.12,27.12,264900.0,20.4201,20.4201,20.3826,20.3826,264900.0
2012-08-01 13:20:00,27.13,27.15,27.12,27.13,162700.0,20.3901,20.4051,20.3826,20.3901,162700.0
2012-08-01 13:25:00,27.13,27.14,27.09,27.09,247800.0,20.3901,20.3976,20.36,20.36,247800.0
2012-08-01 13:30:00,27.1,27.13,27.07,27.09,196600.0,20.3675,20.3901,20.345,20.36,196600.0
2012-08-01 13:35:00,27.09,27.11,27.06,27.07,329500.0,20.36,20.375,20.3375,20.345,329500.0
2012-08-01 13:40:00,27.07,27.13,27.04,27.12,110200.0,20.345,20.3901,20.3224,20.3826,110200.0
2012-08-01 13:45:00,27.12,27.16,27.11,27.11,125400.0,20.3826,20.4126,20.375,20.375,125400.0
2012-08-01 13:50:00,27.11,27.11,27.07,27.08,156200.0,20.375,20.375,20.345,20.3525,156200.0
2012-08-01 13:55:00,27.07,27.07,26.99,27.0,148700.0,20.345,20.345,20.2848,20.2924,148700.0
2012-08-01 14:00:00,27.0,27.03,26.97,27.03,220900.0,20.2924,20.3149,20.2698,20.3149,220900.0
2012-08-01 14:05:00,27.03,27.07,26.99,27.05,172300.0,20.3149,20.345,20.2848,20.3299,172300.0
2012-08-01 14:10:00,27.06,27.09,26.86,26.99,573200.0,20.3375,20.36,20.1871,20.2848,573200.0
2012-08-01 14:15:00,26.98,27.0,26.83,26.93,862700.0,20.2773,20.2924,20.1646,20.2398,862700.0
2012-08-01 14:20:00,26.92,26.97,26.88,26.91,582500.0,20.2322,20.2698,20.2022,20.2247,582500.0
2012-08-01 14:25:00,26.91,27.0,26.87,26.94,605400.0,20.2247,20.2924,20.1947,20.2473,605400.0
2012-08-01 14:30:00,26.93,26.94,26.8,26.84,575900.0,20.2398,20.2473,20.142,20.1721,575900.0
2012-08-01 14:35:00,26.83,26.91,26.81,26.84,275100.0,20.1646,20.2247,20.1496,20.1721,275100.0
2012-08-01 14:40:00,26.84,26.86,26.8,26.82,362700.0,20.1721,20.1871,20.142,20.1571,362700.0
2012-08-01 14:45:00,26.82,26.83,26.7,26.79,386300.0,20.1571,20.1646,20.0669,20.1345,386300.0
2012-08-01 14:50:00,26.79,26.85,26.74,26.81,455900.0,20.1345,20.1796,20.097,20.1496,455900.0
2012-08-01 14:55:00,26.81,26.88,26.77,26.87,242400.0,20.1496,20.2022,20.1195,20.1947,242400.0
2012-08-01 15:00:00,26.87,26.87,26.82,26.87,244900.0,20.1947,20.1947,20.1571,20.1947,244900.0
2012-08-01 15:05:00,26.86,26.94,26.86,26.91,373400.0,20.1871,20.2473,20.1871,20.2247,373400.0
2012-08-01 15:10:00,26.91,26.92,26.8,26.83,308700.0,20.2247,20.2322,20.142,20.1646,308700.0
2012-08-01 15:15:00,26.82,26.86,26.8,26.83,248900.0,20.1571,20.1871,20.142,20.1646,248900.0
2012-08-01 15:20:00,26.83,26.86,26.82,26.85,124600.0,20.1646,20.1871,20.1571,20.1796,124600.0
2012-08-01 15:25:00,26.84,26.95,26.84,26.93,245700.0,20.1721,20.2548,20.1721,20.2398,245700.0
2012-08-01 15:30:00,26.92,26.99,26.91,26.96,478900.0,20.2322,20.2848,20.2247,20.2623,478900.0
2012-08-01 15:35:00,26.97,26.99,26.89,26.94,517500.0,20.2698,20.2848,20.2097,20.2473,517500.0
2012-08-01 15:40:00,26.94,26.95,26.9,26.94,310900.0,20.2473,20.2548,20.2172,20.2473,310900.0
2012-08-01 15:45:00,26.95,26.97,26.86,26.87,538200.0,20.2548,20.2698,20.1871,20.1947,538200.0
2012-08-01 15:50:00,26.87,26.91,26.86,26.87,406400.0,20.1947,20.2247,20.1871,20.1947,406400.0
2012-08-01 15:55:00,26.87,26.88,26.72,26.77,1733800.0,20.1947,20.2022,20.0819,20.1195,1733800.0
2012-08-02 09:30:00,26.21,26.31,26.12,26.24,1159400.0,19.7061,19.7813,19.6385,19.7287,1159400.0
2012-08-02 09:35:00,26.24,26.31,26.2,26.25,977000.0,19.7287,19.7813,19.6986,19.7362,977000.0
2012-08-02 09:40:00,26.25,26.51,26.18,26.45,976900.0,19.7362,19.9317,19.6836,19.8866,976900.0
2012-08-02 09:45:00,26.45,26.52,26.31,26.37,935800.0,19.8866,19.9392,19.7813,19.8264,935800.0
2012-08-02 09:50:00,26.37,26.42,26.2,26.32,824900.0,19.8264,19.864,19.6986,19.7889,824900.0
2012-08-02 09:55:00,26.32,26.37,26.27,26.36,403400.0,19.7889,19.8264,19.7513,19.8189,403400.0
2012-08-02 10:00:00,26.36,26.36,26.25,26.32,391600.0,19.8189,19.8189,19.7362,19.7889,391600.0
2012-08-02 10:05:00,26.32,26.39,26.25,26.38,761700.0,19.7889,19.8415,19.7362,19.834,761700.0
2012-08-02 10:10:00,26.38,26.49,26.36,26.44,411000.0,19.834,19.9167,19.8189,19.8791,411000.0
2012-08-02 10:15:00,26.43,26.6,26.43,26.5,733500.0,19.8716,19.9994,19.8716,19.9242,733500.0
2012-08-02 10:20:00,26.51,26.61,26.49,26.53,510300.0,19.9317,20.0069,19.9167,19.9467,510300.0
2012-08-02 10:25:00,26.52,26.64,26.51,26.55,361700.0,19.9392,20.0294,19.9317,19.9618,361700.0
2012-08-02 10:30:00,26.55,26.56,26.44,26.48,452300.0,19.9618,19.9693,19.8791,19.9091,452300.0
2012-08-02 10:35:00,26.47,26.5,26.42,26.44,205300.0,19.9016,19.9242,19.864,19.8791,205300.0
2012-08-02 10:40:00,26.43,26.46,26.4,26.43,239700.0,19.8716,19.8941,19.849,19.8716,239700.0
2012-08-02 10:45:00,26.43,26.51,26.42,26.51,263800.0,19.8716,19.9317,19.864,19.9317,263800.0
2012-08-02 10:50:00,26.5,26.54,26.44,26.45,365500.0,19.9242,19.9543,19.8791,19.8866,365500.0
2012-08-02 10:55:00,26.44,26.45,26.27,26.33,1024700.0,19.8791,19.8866,19.7513,19.7964,1024700.0
2012-08-02 11:00:00,26.33,26.4,26.27,26.34,819100.0,19.7964,19.849,19.7513,19.8039,819100.0
2012-08-02 11:05:00,26.34,26.37,26.27,26.27,589200.0,19.8039,19.8264,19.7513,19.7513,589200.0
2012-08-02 11:10:00,26.27,26.28,26.22,26.27,565900.0,19.7513,19.7588,19.7137,19.7513,565900.0
2012-08-02 11:15:00,26.26,26.28,26.2,26.23,494500.0,19.7437,19.7588,19.6986,19.7212,494500.0
2012-08-02 11:20:00,26.23,26.23,26.17,26.19,534700.0,19.7212,19.7212,19.6761,19.6911,534700.0
2012-08-02 11:25:00,26.19,26.24,26.12,26.21,576500.0,19.6911,19.7287,19.6385,19.7061,576500.0
2012-08-02 11:30:00,26.21,26.22,26.15,26.18,212600.0,19.7061,19.7137,19.661,19.6836,212600.0
2012-08-02 11:35:00,26.18,26.24,26.14,26.18,537500.0,19.6836,19.7287,19.6535,19.6836,537500.0
2012-08-02 11:40:00,26.18,26.21,26.1,26.13,372200.0,19.6836,19.7061,19.6234,19.646,372200.0
2012-08-02 11:45:00,26.14,26.17,26.12,26.16,335400.0,19.6535,19.6761,19.6385,19.6686,335400.0
2012-08-02 11:50:00,26.16,26.19,26.14,26.16,432800.0,19.6686,19.6911,19.6535,19.6686,432800.0
2012-08-02 11:55:00,26.16,26.21,26.15,26.18,315400.0,19.6686,19.7061,19.661,19.6836,315400.0
2012-08-02 12:00:00,26.19,26.21,26.17,26.2,225500.0,19.6911,19.7061,19.6761,19.6986,225500.0
2012-08-02 12:05:00,26.19,26.22,26.17,26.22,275500.0,19.6911,19.7137,19.6761,19.7137,275500.0
2012-08-02 12:10:00,26.21,26.21,26.18,26.19,277600.0,19.7061,19.7061,19.6836,19.6911,277600.0
2012-08-02 12:15:00,26.19,26.21,26.15,26.18,162900.0,19.6911,19.7061,19.661,19.6836,162900.0
2012-08-02 12:20:00,26.18,26.18,26.1,26.11,305200.0,19.6836,19.6836,19.6234,19.631,305200.0
2012-08-02 12:25:00,26.11,26.12,26.07,26.07,237300.0,19.631,19.6385,19.6009,19.6009,237300.0
2012-08-02 12:30:00,26.07,26.08,26.0,26.04,539700.0,19.6009,19.6084,19.5483,19.5783,539700.0
2012-08-02 12:35:00,26.04,26.06,26.0,26.06,359000.0,19.5783,19.5934,19.5483,19.5934,359000.0
2012-08-02 12:40:00,26.05,26.07,26.03,26.07,221800.0,19.5858,19.6009,19.5708,19.6009,221800.0
2012-08-02 12:45:00,26.07,26.08,26.04,26.07,146100.0,19.6009,19.6084,19.5783,19.6009,146100.0
2012-08-02 12:50:00,26.07,26.08,26.05,26.08,200600.0,19.6009,19.6084,19.5858,19.6084,200600.0
2012-08-02 12:55:00,26.08,26.16,26.06,26.13,232700.0,19.6084,19.6686,19.5934,19.646,232700.0
2012-08-02 13:00:00,26.12,26.15,26.09,26.12,222000.0,19.6385,19.661,19.6159,19.6385,222000.0
2012-08-02 13:05:00,26.12,26.15,26.09,26.14,199300.0,19.6385,19.661,19.6159,19.6535,199300.0
2012-08-02 13:10:00,26.12,26.15,26.1,26.1,113500.0,19.6385,19.661,19.6234,19.6234,113500.0
2012-08-02 13:15:00,26.1,26.11,26.05,26.08,201300.0,19.6234,19.631,19.5858,19.6084,201300.0
2012-08-02 13:20:00,26.08,26.1,26.05,26.09,168400.0,19.6084,19.6234,19.5858,19.6159,168400.0
2012-08-02 13:25:00,26.09,26.12,26.08,26.12,119400.0,19.6159,19.6385,19.6084,19.6385,119400.0
2012-08-02 13:30:00,26.12,26.14,26.1,26.14,114200.0,19.6385,19.6535,19.6234,19.6535,114200.0
2012-08-02 13:35:00,26.13,26.14,26.08,26.11,230500.0,19.646,19.6535,19.6084,19.631,230500.0
2012-08-02 13:40:00,26.1,26.13,26.1,26.1,132700.0,19.6234,19.646,19.6234,19.6234,132700.0
2012-08-02 13:45:00,26.11,26.17,26.11,26.13,254700.0,19.631,19.6761,19.631,19.646,254700.0
2012-08-02 13:50:00,26.14,26.15,26.11,26.13,168100.0,19.6535,19.661,19.631,19.646,168100.0
2012-08-02 13:55:00,26.12,26.14,26.08,26.09,296400.0,19.6385,19.6535,19.6084,19.6159,296400.0
2012-08-02 14:00:00,26.09,26.09,26.03,26.07,278600.0,19.6159,19.6159,19.5708,19.6009,278600.0
2012-08-02 14:05:00,26.07,26.1,26.04,26.1,122900.0,19.6009,19.6234,19.5783,19.6234,122900.0
2012-08-02 14:10:00,26.1,26.11,26.05,26.1,191600.0,19.6234,19.631,19.5858,19.6234,191600.0
2012-08-02 14:15:00,26.09,26.1,26.05,26.07,157500.0,19.6159,19.6234,19.5858,19.6009,157500.0
2012-08-02 14:20:00,26.07,26.1,26.06,26.06,152900.0,19.6009,19.6234,19.5934,19.5934,152900.0
2012-08-02 14:25:00,26.06,26.13,26.06,26.09,259100.0,19.5934,19.646,19.5934,19.6159,259100.0
2012-08-02 14:30:00,26.09,26.16,26.08,26.15,239500.0,19.6159,19.6686,19.6084,19.661,239500.0
2012-08-02 14:35:00,26.15,26.22,26.14,26.17,310000.0,19.661,19.7137,19.6535,19.6761,310000.0
2012-08-02 14:40:00,26.18,26.19,26.14,26.16,290000.0,19.6836,19.6911,19.6535,19.6686,290000.0
2012-08-02 14:45:00,26.17,26.19,26.15,26.16,120300.0,19.6761,19.6911,19.661,19.6686,120300.0
2012-08-02 14:50:00,26.16,26.16,26.05,26.06,290300.0,19.6686,19.6686,19.5858,19.5934,290300.0
2012-08-02 14:55:00,26.05,26.08,26.05,26.07,283200.0,19.5858,19.6084,19.5858,19.6009,283200.0
2012-08-02 15:00:00,26.07,26.13,26.07,26.12,128300.0,19.6009,19.646,19.6009,19.6385,128300.0
2012-08-02 15:05:00,26.12,26.22,26.1,26.15,458800.0,19.6385,19.7137,19.6234,19.661,458800.0
2012-08-02 15:10:00,26.14,26.16,26.11,26.13,130100.0,19.6535,19.6686,19.631,19.646,130100.0
2012-08-02 15:15:00,26.13,26.15,26.07,26.14,253200.0,19.646,19.661,19.6009,19.6535,253200.0
2012-08-02 15:20:00,26.14,26.18,26.13,26.14,172900.0,19.6535,19.6836,19.646,19.6535,172900.0
2012-08-02 15:25:00,26.14,26.2,26.14,26.15,231900.0,19.6535,19.6986,19.6535,19.661,231900.0
2012-08-02 15:30:00,26.16,26.22,26.14,26.2,288000.0,19.6686,19.7137,19.6535,19.6986,288000.0
2012-08-02 15:35:00,26.2,26.23,26.17,26.2,467800.0,19.6986,19.7212,19.6761,19.6986,467800.0
2012-08-02 15:40:00,26.18,26.21,26.14,26.19,418500.0,19.6836,19.7061,19.6535,19.6911,418500.0
2012-08-02 15:45:00,26.19,26.22,26.14,26.17,538000.0,19.6911,19.7137,19.6535,19.6761,538000.0
2012-08-02 15:50:00,26.15,26.18,26.11,26.14,548000.0,19.661,19.6836,19.631,19.6535,548000.0
2012-08-02 15:55:00,26.14,26.21,26.14,26.19,1228800.0,19.6535,19.7061,19.6535,19.6911,1228800.0
2012-08-03 09:30:00,26.82,26.84,26.6,26.61,1133400.0,20.1648,20.1798,19.9994,20.0069,1133400.0
2012-08-03 09:35:00,26.61,26.9,26.6,26.88,1758200.0,20.0069,20.2249,19.9994,20.2099,1758200.0
2012-08-03 09:40:00,26.87,27.02,26.84,27.01,1024200.0,20.2024,20.3152,20.1798,20.3076,1024200.0
2012-08-03 09:45:00,27.01,27.15,27.0,27.11,912100.0,20.3076,20.4129,20.3001,20.3828,912100.0
2012-08-03 09:50:00,27.11,27.23,27.09,27.2,1493500.0,20.3828,20.473,20.3678,20.4505,1493500.0
2012-08-03 09:55:00,27.21,27.23,27.09,27.17,669600.0,20.458,20.473,20.3678,20.4279,669600.0
2012-08-03 10:00:00,27.17,27.5,27.17,27.41,2325400.0,20.4279,20.676,20.4279,20.6084,2325400.0
2012-08-03 10:05:00,27.41,27.47,27.36,27.41,857700.0,20.6084,20.6535,20.5708,20.6084,857700.0
2012-08-03 10:10:00,27.41,27.43,27.3,27.33,547200.0,20.6084,20.6234,20.5257,20.5482,547200.0
2012-08-03 10:15:00,27.34,27.35,27.18,27.21,682100.0,20.5557,20.5633,20.4354,20.458,682100.0
2012-08-03 10:20:00,27.2,27.29,27.2,27.27,534500.0,20.4505,20.5182,20.4505,20.5031,534500.0
2012-08-03 10:25:00,27.25,27.37,27.25,27.36,607900.0,20.4881,20.5783,20.4881,20.5708,607900.0
2012-08-03 10:30:00,27.37,27.4,27.32,27.34,595000.0,20.5783,20.6009,20.5407,20.5557,595000.0
2012-08-03 10:35:00,27.33,27.37,27.29,27.3,374500.0,20.5482,20.5783,20.5182,20.5257,374500.0
2012-08-03 10:40:00,27.31,27.35,27.29,27.3,206100.0,20.5332,20.5633,20.5182,20.5257,206100.0
2012-08-03 10:45:00,27.29,27.3,27.21,27.28,380900.0,20.5182,20.5257,20.458,20.5106,380900.0
2012-08-03 10:50:00,27.27,27.39,27.26,27.36,389900.0,20.5031,20.5933,20.4956,20.5708,389900.0
2012-08-03 10:55:00,27.35,27.47,27.35,27.45,625700.0,20.5633,20.6535,20.5633,20.6384,625700.0
2012-08-03 11:00:00,27.46,27.47,27.42,27.44,351800.0,20.646,20.6535,20.6159,20.6309,351800.0
2012-08-03 11:05:00,27.45,27.48,27.43,27.44,390500.0,20.6384,20.661,20.6234,20.6309,390500.0
2012-08-03 11:10:00,27.45,27.54,27.44,27.52,1009500.0,20.6384,20.7061,20.6309,20.6911,1009500.0
2012-08-03 11:15:00,27.52,27.55,27.5,27.5,617000.0,20.6911,20.7136,20.676,20.676,617000.0
2012-08-03 11:20:00,27.5,27.52,27.43,27.43,357400.0,20.676,20.6911,20.6234,20.6234,357400.0
2012-08-03 11:25:00,27.43,27.48,27.43,27.44,260900.0,20.6234,20.661,20.6234,20.6309,260900.0
2012-08-03 11:30:00,27.45,27.45,27.36,27.41,361400.0,20.6384,20.6384,20.5708,20.6084,361400.0
2012-08-03 11:35:00,27.4,27.48,27.4,27.47,241100.0,20.6009,20.661,20.6009,20.6535,241100.0
2012-08-03 11:40:00,27.48,27.51,27.47,27.49,616900.0,20.661,20.6836,20.6535,20.6685,616900.0
2012-08-03 11:45:00,27.49,27.5,27.46,27.46,304500.0,20.6685,20.676,20.646,20.646,304500.0
2012-08-03 11:50:00,27.46,27.5,27.45,27.5,374500.0,20.646,20.676,20.6384,20.676,374500.0
2012-08-03 11:55:00,27.5,27.55,27.5,27.54,293600.0,20.676,20.7136,20.676,20.7061,293600.0
2012-08-03 12:00:00,27.54,27.55,27.51,27.54,380900.0,20.7061,20.7136,20.6836,20.7061,380900.0
2012-08-03 12:05:00,27.55,27.55,27.52,27.53,403500.0,20.7136,20.7136,20.6911,20.6986,403500.0
2012-08-03 12:10:00,27.53,27.54,27.5,27.52,210100.0,20.6986,20.7061,20.676,20.6911,210100.0
2012-08-03 12:15:00,27.51,27.54,27.5,27.52,258300.0,20.6836,20.7061,20.676,20.6911,258300.0
2012-08-03 12:20:00,27.53,27.55,27.52,27.54,179200.0,20.6986,20.7136,20.6911,20.7061,179200.0
2012-08-03 12:25:00,27.54,27.59,27.54,27.56,485300.0,20.7061,20.7437,20.7061,20.7212,485300.0
2012-08-03 12:30:00,27.57,27.64,27.56,27.6,544700.0,20.7287,20.7813,20.7212,20.7512,544700.0
2012-08-03 12:35:00,27.6,27.6,27.54,27.55,250000.0,20.7512,20.7512,20.7061,20.7136,250000.0
2012-08-03 12:40:00,27.54,27.59,27.54,27.57,294000.0,20.7061,20.7437,20.7061,20.7287,294000.0
2012-08-03 12:45:00,27.57,27.61,27.53,27.53,286000.0,20.7287,20.7587,20.6986,20.6986,286000.0
2012-08-03 12:50:00,27.53,27.54,27.48,27.49,247300.0,20.6986,20.7061,20.661,20.6685,247300.0
2012-08-03 12:55:00,27.49,27.49,27.4,27.44,406600.0,20.6685,20.6685,20.6009,20.6309,406600.0
2012-08-03 13:00:00,27.44,27.46,27.42,27.44,173500.0,20.6309,20.646,20.6159,20.6309,173500.0
2012-08-03 13:05:00,27.44,27.46,27.43,27.45,149500.0,20.6309,20.646,20.6234,20.6384,149500.0
2012-08-03 13:10:00,27.46,27.47,27.44,27.45,141400.0,20.646,20.6535,20.6309,20.6384,141400.0
2012-08-03 13:15:00,27.46,27.48,27.44,27.45,276300.0,20.646,20.661,20.6309,20.6384,276300.0
2012-08-03 13:20:00,27.45,27.49,27.45,27.47,191600.0,20.6384,20.6685,20.6384,20.6535,191600.0
2012-08-03 13:25:00,27.47,27.53,27.46,27.52,213200.0,20.6535,20.6986,20.646,20.6911,213200.0
2012-08-03 13:30:00,27.52,27.53,27.5,27.53,171800.0,20.6911,20.6986,20.676,20.6986,171800.0
2012-08-03 13:35:00,27.53,27.55,27.49,27.49,150400.0,20.6986,20.7136,20.6685,20.6685,150400.0
2012-08-03 13:40:00,27.49,27.5,27.48,27.49,97500.0,20.6685,20.676,20.661,20.6685,97500.0
2012-08-03 13:45:00,27.48,27.51,27.48,27.48,144100.0,20.661,20.6836,20.661,20.661,144100.0
2012-08-03 13:50:00,27.48,27.54,27.48,27.53,141700.0,20.661,20.7061,20.661,20.6986,141700.0
2012-08-03 13:55:00,27.54,27.56,27.52,27.53,196700.0,20.7061,20.7212,20.6911,20.6986,196700.0
2012-08-03 14:00:00,27.53,27.53,27.5,27.52,180200.0,20.6986,20.6986,20.676,20.6911,180200.0
2012-08-03 14:05:00,27.51,27.54,27.49,27.49,143400.0,20.6836,20.7061,20.6685,20.6685,143400.0
2012-08-03 14:10:00,27.49,27.51,27.49,27.5,168200.0,20.6685,20.6836,20.6685,20.676,168200.0
2012-08-03 14:15:00,27.5,27.53,27.49,27.49,198300.0,20.676,20.6986,20.6685,20.6685,198300.0
2012-08-03 14:20:00,27.49,27.51,27.49,27.5,141100.0,20.6685,20.6836,20.6685,20.676,141100.0
2012-08-03 14:25:00,27.5,27.51,27.49,27.51,153200.0,20.676,20.6836,20.6685,20.6836,153200.0
2012-08-03 14:30:00,27.51,27.53,27.49,27.49,191600.0,20.6836,20.6986,20.6685,20.6685,191600.0
2012-08-03 14:35:00,27.49,27.54,27.49,27.51,164000.0,20.6685,20.7061,20.6685,20.6836,164000.0
2012-08-03 14:40:00,27.51,27.51,27.49,27.49,177400.0,20.6836,20.6836,20.6685,20.6685,177400.0
2012-08-03 14:45:00,27.5,27.51,27.49,27.5,79800.0,20.676,20.6836,20.6685,20.676,79800.0
2012-08-03 14:50:00,27.5,27.56,27.49,27.56,427400.0,20.676,20.7212,20.6685,20.7212,427400.0
2012-08-03 14:55:00,27.55,27.58,27.54,27.57,321400.0,20.7136,20.7362,20.7061,20.7287,321400.0
2012-08-03 15:00:00,27.57,27.65,27.56,27.64,716600.0,20.7287,20.7888,20.7212,20.7813,716600.0
2012-08-03 15:05:00,27.64,27.67,27.63,27.66,382100.0,20.7813,20.8039,20.7738,20.7963,382100.0
2012-08-03 15:10:00,27.67,27.68,27.62,27.62,258200.0,20.8039,20.8114,20.7663,20.7663,258200.0
2012-08-03 15:15:00,27.63,27.63,27.57,27.57,193300.0,20.7738,20.7738,20.7287,20.7287,193300.0
2012-08-03 15:20:00,27.57,27.6,27.56,27.59,306600.0,20.7287,20.7512,20.7212,20.7437,306600.0
2012-08-03 15:25:00,27.59,27.6,27.51,27.52,509700.0,20.7437,20.7512,20.6836,20.6911,509700.0
2012-08-03 15:30:00,27.52,27.53,27.44,27.46,514900.0,20.6911,20.6986,20.6309,20.646,514900.0
2012-08-03 15:35:00,27.46,27.47,27.39,27.42,969400.0,20.646,20.6535,20.5933,20.6159,969400.0
2012-08-03 15:40:00,27.42,27.43,27.38,27.41,718000.0,20.6159,20.6234,20.5858,20.6084,718000.0
2012-08-03 15:45:00,27.4,27.46,27.37,27.45,891700.0,20.6009,20.646,20.5783,20.6384,891700.0
2012-08-03 15:50:00,27.45,27.47,27.4,27.41,683200.0,20.6384,20.6535,20.6009,20.6084,683200.0
2012-08-03 15:55:00,27.41,27.45,27.38,27.41,1879700.0,20.6084,20.6384,20.5858,20.6084,1879700.0
2012-08-06 09:30:00,27.58,27.61,27.41,27.5,830600.0,20.7362,20.7587,20.6084,20.676,830600.0
2012-08-06 09:35:00,27.5,27.71,27.48,27.71,793600.0,20.676,20.8339,20.661,20.8339,793600.0
2012-08-06 09:40:00,27.71,27.97,27.68,27.96,1289100.0,20.8339,21.0294,20.8114,21.0219,1289100.0
2012-08-06 09:45:00,27.96,28.0,27.91,27.92,745100.0,21.0219,21.052,20.9843,20.9918,745100.0
2012-08-06 09:50:00,27.93,27.96,27.89,27.91,516500.0,20.9993,21.0219,20.9693,20.9843,516500.0
2012-08-06 09:55:00,27.9,27.94,27.86,27.91,795900.0,20.9768,21.0069,20.9467,20.9843,795900.0
2012-08-06 10:00:00,27.91,27.98,27.9,27.96,359800.0,20.9843,21.0369,20.9768,21.0219,359800.0
2012-08-06 10:05:00,27.96,28.08,27.95,28.03,995100.0,21.0219,21.1121,21.0144,21.0745,995100.0
2012-08-06 10:10:00,28.03,28.06,27.98,28.03,525500.0,21.0745,21.0971,21.0369,21.0745,525500.0
2012-08-06 10:15:00,28.02,28.22,27.98,28.21,855300.0,21.067,21.2174,21.0369,21.2099,855300.0
2012-08-06 10:20:00,28.22,28.25,28.18,28.23,608100.0,21.2174,21.2399,21.1873,21.2249,608100.0
2012-08-06 10:25:00,28.23,28.35,28.23,28.28,913400.0,21.2249,21.3151,21.2249,21.2625,913400.0
2012-08-06 10:30:00,28.28,28.32,28.23,28.28,385300.0,21.2625,21.2926,21.2249,21.2625,385300.0
2012-08-06 10:35:00,28.27,28.35,28.27,28.32,486500.0,21.255,21.3151,21.255,21.2926,486500.0
2012-08-06 10:40:00,28.32,28.38,28.29,28.36,1069100.0,21.2926,21.3377,21.27,21.3226,1069100.0
2012-08-06 10:45:00,28.36,28.36,28.3,28.33,386500.0,21.3226,21.3226,21.2775,21.3001,386500.0
2012-08-06 10:50:00,28.34,28.46,28.33,28.45,1033400.0,21.3076,21.3978,21.3001,21.3903,1033400.0
2012-08-06 10:55:00,28.45,28.65,28.44,28.64,1866600.0,21.3903,21.5407,21.3828,21.5332,1866600.0
2012-08-06 11:00:00,28.64,28.73,28.6,28.63,1529100.0,21.5332,21.6008,21.5031,21.5256,1529100.0
2012-08-06 11:05:00,28.62,28.63,28.57,28.58,637000.0,21.5181,21.5256,21.4805,21.488,637000.0
2012-08-06 11:10:00,28.58,28.64,28.58,28.64,522100.0,21.488,21.5332,21.488,21.5332,522100.0
2012-08-06 11:15:00,28.64,28.67,28.61,28.66,850600.0,21.5332,21.5557,21.5106,21.5482,850600.0
2012-08-06 11:20:00,28.65,28.66,28.54,28.57,645400.0,21.5407,21.5482,21.458,21.4805,645400.0
2012-08-06 11:25:00,28.57,28.6,28.46,28.49,462500.0,21.4805,21.5031,21.3978,21.4204,462500.0
2012-08-06 11:30:00,28.46,28.5,28.43,28.45,569500.0,21.3978,21.4279,21.3753,21.3903,569500.0
2012-08-06 11:35:00,28.46,28.49,28.43,28.45,201000.0,21.3978,21.4204,21.3753,21.3903,201000.0
2012-08-06 11:40:00,28.45,28.49,28.43,28.45,175200.0,21.3903,21.4204,21.3753,21.3903,175200.0
2012-08-06 11:45:00,28.45,28.48,28.43,28.46,236200.0,21.3903,21.4129,21.3753,21.3978,236200.0
2012-08-06 11:50:00,28.46,28.47,28.41,28.42,190300.0,21.3978,21.4053,21.3602,21.3677,190300.0
2012-08-06 11:55:00,28.41,28.43,28.37,28.37,460400.0,21.3602,21.3753,21.3302,21.3302,460400.0
2012-08-06 12:00:00,28.37,28.4,28.35,28.35,189000.0,21.3302,21.3527,21.3151,21.3151,189000.0
2012-08-06 12:05:00,28.35,28.36,28.31,28.31,232600.0,21.3151,21.3226,21.285,21.285,232600.0
2012-08-06 12:10:00,28.31,28.35,28.3,28.35,255900.0,21.285,21.3151,21.2775,21.3151,255900.0
2012-08-06 12:15:00,28.35,28.36,28.34,28.35,163900.0,21.3151,21.3226,21.3076,21.3151,163900.0
2012-08-06 12:20:00,28.36,28.47,28.35,28.45,454800.0,21.3226,21.4053,21.3151,21.3903,454800.0
2012-08-06 12:25:00,28.44,28.46,28.4,28.41,514700.0,21.3828,21.3978,21.3527,21.3602,514700.0
2012-08-06 12:30:00,28.41,28.46,28.4,28.45,184000.0,21.3602,21.3978,21.3527,21.3903,184000.0
2012-08-06 12:35:00,28.45,28.52,28.45,28.51,296700.0,21.3903,21.4429,21.3903,21.4354,296700.0
2012-08-06 12:40:00,28.51,28.52,28.42,28.42,200400.0,21.4354,21.4429,21.3677,21.3677,200400.0
2012-08-06 12:45:00,28.42,28.43,28.4,28.4,128500.0,21.3677,21.3753,21.3527,21.3527,128500.0
2012-08-06 12:50:00,28.41,28.47,28.4,28.47,402600.0,21.3602,21.4053,21.3527,21.4053,402600.0
2012-08-06 12:55:00,28.46,28.49,28.44,28.49,281200.0,21.3978,21.4204,21.3828,21.4204,281200.0
2012-08-06 13:00:00,28.49,28.49,28.42,28.43,234500.0,21.4204,21.4204,21.3677,21.3753,234500.0
2012-08-06 13:05:00,28.42,28.43,28.42,28.43,77100.0,21.3677,21.3753,21.3677,21.3753,77100.0
2012-08-06 13:10:00,28.42,28.49,28.42,28.49,191100.0,21.3677,21.4204,21.3677,21.4204,191100.0
2012-08-06 13:15:00,28.48,28.51,28.47,28.48,222500.0,21.4129,21.4354,21.4053,21.4129,222500.0
2012-08-06 13:20:00,28.48,28.49,28.44,28.46,177900.0,21.4129,21.4204,21.3828,21.3978,177900.0
2012-08-06 13:25:00,28.47,28.48,28.45,28.46,239500.0,21.4053,21.4129,21.3903,21.3978,239500.0
2012-08-06 13:30:00,28.46,28.51,28.45,28.51,502800.0,21.3978,21.4354,21.3903,21.4354,502800.0
2012-08-06 13:35:00,28.5,28.54,28.49,28.5,328600.0,21.4279,21.458,21.4204,21.4279,328600.0
2012-08-06 13:40:00,28.5,28.52,28.49,28.51,260000.0,21.4279,21.4429,21.4204,21.4354,260000.0
2012-08-06 13:45:00,28.51,28.52,28.48,28.49,222300.0,21.4354,21.4429,21.4129,21.4204,222300.0
2012-08-06 13:50:00,28.48,28.5,28.46,28.49,277300.0,21.4129,21.4279,21.3978,21.4204,277300.0
2012-08-06 13:55:00,28.48,28.5,28.48,28.49,115300.0,21.4129,21.4279,21.4129,21.4204,115300.0
2012-08-06 14:00:00,28.48,28.49,28.47,28.47,100400.0,21.4129,21.4204,21.4053,21.4053,100400.0
2012-08-06 14:05:00,28.47,28.5,28.47,28.5,173600.0,21.4053,21.4279,21.4053,21.4279,173600.0
2012-08-06 14:10:00,28.49,28.52,28.49,28.51,206200.0,21.4204,21.4429,21.4204,21.4354,206200.0
2012-08-06 14:15:00,28.51,28.53,28.5,28.52,191400.0,21.4354,21.4505,21.4279,21.4429,191400.0
2012-08-06 14:20:00,28.52,28.54,28.5,28.5,195200.0,21.4429,21.458,21.4279,21.4279,195200.0
2012-08-06 14:25:00,28.51,28.51,28.49,28.5,120300.0,21.4354,21.4354,21.4204,21.4279,120300.0
2012-08-06 14:30:00,28.5,28.52,28.49,28.5,247700.0,21.4279,21.4429,21.4204,21.4279,247700.0
2012-08-06 14:35:00,28.49,28.52,28.49,28.52,152100.0,21.4204,21.4429,21.4204,21.4429,152100.0
2012-08-06 14:40:00,28.51,28.59,28.51,28.58,407100.0,21.4354,21.4956,21.4354,21.488,407100.0
2012-08-06 14:45:00,28.59,28.59,28.56,28.57,163700.0,21.4956,21.4956,21.473,21.4805,163700.0
2012-08-06 14:50:00,28.57,28.59,28.56,28.58,282700.0,21.4805,21.4956,21.473,21.488,282700.0
2012-08-06 14:55:00,28.58,28.59,28.55,28.57,249900.0,21.488,21.4956,21.4655,21.4805,249900.0
2012-08-06 15:00:00,28.56,28.58,28.56,28.58,106400.0,21.473,21.488,21.473,21.488,106400.0
2012-08-06 15:05:00,28.58,28.66,28.57,28.66,587200.0,21.488,21.5482,21.4805,21.5482,587200.0
2012-08-06 15:10:00,28.65,28.66,28.63,28.66,358300.0,21.5407,21.5482,21.5256,21.5482,358300.0
2012-08-06 15:15:00,28.66,28.66,28.58,28.58,445100.0,21.5482,21.5482,21.488,21.488,445100.0
2012-08-06 15:20:00,28.58,28.6,28.55,28.55,360700.0,21.488,21.5031,21.4655,21.4655,360700.0
2012-08-06 15:25:00,28.56,28.64,28.55,28.63,361100.0,21.473,21.5332,21.4655,21.5256,361100.0
2012-08-06 15:30:00,28.64,28.7,28.63,28.68,660700.0,21.5332,21.5783,21.5256,21.5632,660700.0
2012-08-06 15:35:00,28.69,28.7,28.65,28.67,394600.0,21.5707,21.5783,21.5407,21.5557,394600.0
2012-08-06 15:40:00,28.67,28.68,28.59,28.6,983000.0,21.5557,21.5632,21.4956,21.5031,983000.0
2012-08-06 15:45:00,28.59,28.6,28.54,28.59,868100.0,21.4956,21.5031,21.458,21.4956,868100.0
2012-08-06 15:50:00,28.59,28.6,28.53,28.6,902800.0,21.4956,21.5031,21.4505,21.5031,902800.0
2012-08-06 15:55:00,28.59,28.6,28.52,28.57,1989700.0,21.4956,21.5031,21.4429,21.4805,1989700.0
2012-08-07 09:30:00,28.62,28.85,28.57,28.79,1265400.0,21.5181,21.691,21.4805,21.6459,1265400.0
2012-08-07 09:35:00,28.79,28.95,28.79,28.89,955800.0,21.6459,21.7662,21.6459,21.7211,955800.0
2012-08-07 09:40:00,28.9,28.92,28.78,28.9,581500.0,21.7286,21.7437,21.6384,21.7286,581500.0
2012-08-07 09:45:00,28.9,29.05,28.89,29.0,1527900.0,21.7286,21.8414,21.7211,21.8038,1527900.0
2012-08-07 09:50:00,29.01,29.11,29.0,29.07,1231000.0,21.8113,21.8865,21.8038,21.8565,1231000.0
2012-08-07 09:55:00,29.08,29.12,29.06,29.12,621100.0,21.864,21.894,21.8489,21.894,621100.0
2012-08-07 10:00:00,29.12,29.18,29.09,29.16,796000.0,21.894,21.9392,21.8715,21.9241,796000.0
2012-08-07 10:05:00,29.16,29.23,29.13,29.23,605200.0,21.9241,21.9768,21.9016,21.9768,605200.0
2012-08-07 10:10:00,29.22,29.37,29.2,29.3,1378100.0,21.9692,22.082,21.9542,22.0294,1378100.0
2012-08-07 10:15:00,29.31,29.39,29.3,29.34,826500.0,22.0369,22.097,22.0294,22.0595,826500.0
2012-08-07 10:20:00,29.34,29.37,29.31,29.34,770400.0,22.0595,22.082,22.0369,22.0595,770400.0
2012-08-07 10:25:00,29.34,29.38,29.26,29.27,823700.0,22.0595,22.0895,21.9993,22.0068,823700.0
2012-08-07 10:30:00,29.27,29.3,29.24,29.27,395100.0,22.0068,22.0294,21.9843,22.0068,395100.0
2012-08-07 10:35:00,29.27,29.27,29.17,29.21,1163900.0,22.0068,22.0068,21.9316,21.9617,1163900.0
2012-08-07 10:40:00,29.22,29.27,29.16,29.25,693100.0,21.9692,22.0068,21.9241,21.9918,693100.0
2012-08-07 10:45:00,29.25,29.26,29.18,29.2,276600.0,21.9918,21.9993,21.9392,21.9542,276600.0
2012-08-07 10:50:00,29.19,29.23,29.18,29.2,464100.0,21.9467,21.9768,21.9392,21.9542,464100.0
2012-08-07 10:55:00,29.18,29.19,29.13,29.16,481800.0,21.9392,21.9467,21.9016,21.9241,481800.0
2012-08-07 11:00:00,29.15,29.17,29.13,29.15,388100.0,21.9166,21.9316,21.9016,21.9166,388100.0
2012-08-07 11:05:00,29.15,29.18,29.11,29.14,476800.0,21.9166,21.9392,21.8865,21.9091,476800.0
2012-08-07 11:10:00,29.14,29.18,29.12,29.16,284600.0,21.9091,21.9392,21.894,21.9241,284600.0
2012-08-07 11:15:00,29.16,29.21,29.15,29.21,361300.0,21.9241,21.9617,21.9166,21.9617,361300.0
2012-08-07 11:20:00,29.21,29.21,29.13,29.17,628600.0,21.9617,21.9617,21.9016,21.9316,628600.0
2012-08-07 11:25:00,29.17,29.18,29.14,29.15,421900.0,21.9316,21.9392,21.9091,21.9166,421900.0
2012-08-07 11:30:00,29.15,29.16,29.1,29.15,311400.0,21.9166,21.9241,21.879,21.9166,311400.0
2012-08-07 11:35:00,29.14,29.17,29.11,29.11,268200.0,21.9091,21.9316,21.8865,21.8865,268200.0
2012-08-07 11:40:00,29.1,29.17,29.1,29.15,283200.0,21.879,21.9316,21.879,21.9166,283200.0
2012-08-07 11:45:00,29.16,29.18,29.15,29.17,596200.0,21.9241,21.9392,21.9166,21.9316,596200.0
2012-08-07 11:50:00,29.17,29.24,29.15,29.23,278900.0,21.9316,21.9843,21.9166,21.9768,278900.0
2012-08-07 11:55:00,29.22,29.24,29.2,29.22,232600.0,21.9692,21.9843,21.9542,21.9692,232600.0
2012-08-07 12:00:00,29.22,29.23,29.19,29.2,266600.0,21.9692,21.9768,21.9467,21.9542,266600.0
2012-08-07 12:05:00,29.2,29.21,29.17,29.18,96600.0,21.9542,21.9617,21.9316,21.9392,96600.0
2012-08-07 12:10:00,29.18,29.23,29.16,29.21,544000.0,21.9392,21.9768,21.9241,21.9617,544000.0
2012-08-07 12:15:00,29.21,29.24,29.21,29.24,202800.0,21.9617,21.9843,21.9617,21.9843,202800.0
2012-08-07 12:20:00,29.23,29.27,29.23,29.27,403500.0,21.9768,22.0068,21.9768,22.0068,403500.0
2012-08-07 12:25:00,29.27,29.3,29.26,29.3,334700.0,22.0068,22.0294,21.9993,22.0294,334700.0
2012-08-07 12:30:00,29.29,29.32,29.24,29.25,351200.0,22.0219,22.0444,21.9843,21.9918,351200.0
2012-08-07 12:35:00,29.24,29.27,29.21,29.25,225100.0,21.9843,22.0068,21.9617,21.9918,225100.0
2012-08-07 12:40:00,29.24,29.25,29.21,29.24,175800.0,21.9843,21.9918,21.9617,21.9843,175800.0
2012-08-07 12:45:00,29.24,29.27,29.23,29.25,168800.0,21.9843,22.0068,21.9768,21.9918,168800.0
2012-08-07 12:50:00,29.25,29.26,29.23,29.24,171300.0,21.9918,21.9993,21.9768,21.9843,171300.0
2012-08-07 12:55:00,29.24,29.26,29.22,29.22,315500.0,21.9843,21.9993,21.9692,21.9692,315500.0
2012-08-07 13:00:00,29.22,29.22,29.15,29.16,381100.0,21.9692,21.9692,21.9166,21.9241,381100.0
2012-08-07 13:05:00,29.16,29.17,29.11,29.17,347900.0,21.9241,21.9316,21.8865,21.9316,347900.0
2012-08-07 13:10:00,29.16,29.18,29.13,29.14,195900.0,21.9241,21.9392,21.9016,21.9091,195900.0
2012-08-07 13:15:00,29.14,29.17,29.13,29.14,226100.0,21.9091,21.9316,21.9016,21.9091,226100.0
2012-08-07 13:20:00,29.14,29.19,29.13,29.19,212400.0,21.9091,21.9467,21.9016,21.9467,212400.0
2012-08-07 13:25:00,29.19,29.2,29.16,29.19,242000.0,21.9467,21.9542,21.9241,21.9467,242000.0
2012-08-07 13:30:00,29.19,29.23,29.17,29.23,280300.0,21.9467,21.9768,21.9316,21.9768,280300.0
2012-08-07 13:35:00,29.23,29.25,29.22,29.24,187200.0,21.9768,21.9918,21.9692,21.9843,187200.0
2012-08-07 13:40:00,29.24,29.25,29.18,29.18,277800.0,21.9843,21.9918,21.9392,21.9392,277800.0
2012-08-07 13:45:00,29.18,29.2,29.18,29.18,131400.0,21.9392,21.9542,21.9392,21.9392,131400.0
2012-08-07 13:50:00,29.18,29.22,29.18,29.22,179000.0,21.9392,21.9692,21.9392,21.9692,179000.0
2012-08-07 13:55:00,29.22,29.23,29.19,29.19,156800.0,21.9692,21.9768,21.9467,21.9467,156800.0
2012-08-07 14:00:00,29.2,29.21,29.18,29.19,536100.0,21.9542,21.9617,21.9392,21.9467,536100.0
2012-08-07 14:05:00,29.19,29.21,29.19,29.2,191700.0,21.9467,21.9617,21.9467,21.9542,191700.0
2012-08-07 14:10:00,29.2,29.23,29.19,29.2,347600.0,21.9542,21.9768,21.9467,21.9542,347600.0
2012-08-07 14:15:00,29.2,29.22,29.19,29.21,164300.0,21.9542,21.9692,21.9467,21.9617,164300.0
2012-08-07 14:20:00,29.21,29.22,29.18,29.2,180800.0,21.9617,21.9692,21.9392,21.9542,180800.0
2012-08-07 14:25:00,29.19,29.2,29.11,29.11,272800.0,21.9467,21.9542,21.8865,21.8865,272800.0
2012-08-07 14:30:00,29.12,29.12,29.06,29.09,558500.0,21.894,21.894,21.8489,21.8715,558500.0
2012-08-07 14:35:00,29.1,29.14,29.08,29.1,270600.0,21.879,21.9091,21.864,21.879,270600.0
2012-08-07 14:40:00,29.11,29.11,28.97,29.01,706800.0,21.8865,21.8865,21.7813,21.8113,706800.0
2012-08-07 14:45:00,29.01,29.12,29.0,29.12,528900.0,21.8113,21.894,21.8038,21.894,528900.0
2012-08-07 14:50:00,29.11,29.13,29.07,29.07,281400.0,21.8865,21.9016,21.8565,21.8565,281400.0
2012-08-07 14:55:00,29.07,29.08,28.97,28.98,351700.0,21.8565,21.864,21.7813,21.7888,351700.0
2012-08-07 15:00:00,28.98,28.99,28.95,28.98,407600.0,21.7888,21.7963,21.7662,21.7888,407600.0
2012-08-07 15:05:00,28.99,29.0,28.94,28.95,583700.0,21.7963,21.8038,21.7587,21.7662,583700.0
2012-08-07 15:10:00,28.95,28.96,28.86,28.87,564100.0,21.7662,21.7738,21.6986,21.7061,564100.0
2012-08-07 15:15:00,28.86,28.98,28.86,28.98,532300.0,21.6986,21.7888,21.6986,21.7888,532300.0
2012-08-07 15:20:00,28.98,28.98,28.9,28.94,381700.0,21.7888,21.7888,21.7286,21.7587,381700.0
2012-08-07 15:25:00,28.95,28.97,28.93,28.96,289400.0,21.7662,21.7813,21.7512,21.7738,289400.0
2012-08-07 15:30:00,28.97,28.97,28.77,28.87,998400.0,21.7813,21.7813,21.6309,21.7061,998400.0
2012-08-07 15:35:00,28.86,28.94,28.85,28.92,565800.0,21.6986,21.7587,21.691,21.7437,565800.0
2012-08-07 15:40:00,28.92,28.94,28.9,28.94,449300.0,21.7437,21.7587,21.7286,21.7587,449300.0
2012-08-07 15:45:00,28.94,28.98,28.91,28.92,697200.0,21.7587,21.7888,21.7362,21.7437,697200.0
2012-08-07 15:50:00,28.92,28.93,28.83,28.86,810700.0,21.7437,21.7512,21.676,21.6986,810700.0
2012-08-07 15:55:00,28.85,28.89,28.85,28.88,1434700.0,21.691,21.7211,21.691,21.7136,1434700.0
2012-08-08 09:30:00,28.63,28.74,28.44,28.66,883300.0,21.5256,21.6083,21.3828,21.5482,883300.0
2012-08-08 09:35:00,28.66,28.78,28.62,28.74,609900.0,21.5482,21.6384,21.5181,21.6083,609900.0
2012-08-08 09:40:00,28.75,28.93,28.73,28.83,647600.0,21.6159,21.7512,21.6008,21.676,647600.0
2012-08-08 09:45:00,28.83,28.83,28.75,28.77,341400.0,21.676,21.676,21.6159,21.6309,341400.0
2012-08-08 09:50:00,28.77,28.91,28.77,28.9,610900.0,21.6309,21.7362,21.6309,21.7286,610900.0
2012-08-08 09:55:00,28.89,28.93,28.83,28.84,426000.0,21.7211,21.7512,21.676,21.6835,426000.0
2012-08-08 10:00:00,28.84,28.87,28.72,28.72,337700.0,21.6835,21.7061,21.5933,21.5933,337700.0
2012-08-08 10:05:00,28.71,28.72,28.66,28.68,246900.0,21.5858,21.5933,21.5482,21.5632,246900.0
2012-08-08 10:10:00,28.68,28.81,28.66,28.81,405300.0,21.5632,21.661,21.5482,21.661,405300.0
2012-08-08 10:15:00,28.8,28.9,28.8,28.88,421700.0,21.6535,21.7286,21.6535,21.7136,421700.0
2012-08-08 10:20:00,28.87,28.89,28.85,28.87,319400.0,21.7061,21.7211,21.691,21.7061,319400.0
2012-08-08 10:25:00,28.88,28.99,28.87,28.99,364300.0,21.7136,21.7963,21.7061,21.7963,364300.0
2012-08-08 10:30:00,28.99,29.0,28.91,28.93,391100.0,21.7963,21.8038,21.7362,21.7512,391100.0
2012-08-08 10:35:00,28.92,28.92,28.88,28.9,400100.0,21.7437,21.7437,21.7136,21.7286,400100.0
2012-08-08 10:40:00,28.91,28.95,28.87,28.88,331900.0,21.7362,21.7662,21.7061,21.7136,331900.0
2012-08-08 10:45:00,28.88,29.07,28.88,29.07,551200.0,21.7136,21.8565,21.7136,21.8565,551200.0
2012-08-08 10:50:00,29.06,29.09,29.04,29.05,527500.0,21.8489,21.8715,21.8339,21.8414,527500.0
2012-08-08 10:55:00,29.06,29.08,29.01,29.06,305500.0,21.8489,21.864,21.8113,21.8489,305500.0
2012-08-08 11:00:00,29.06,29.07,29.03,29.05,281500.0,21.8489,21.8565,21.8264,21.8414,281500.0
2012-08-08 11:05:00,29.04,29.04,28.98,29.01,350800.0,21.8339,21.8339,21.7888,21.8113,350800.0
2012-08-08 11:10:00,29.02,29.07,29.01,29.06,303200.0,21.8189,21.8565,21.8113,21.8489,303200.0
2012-08-08 11:15:00,29.06,29.09,29.05,29.09,257600.0,21.8489,21.8715,21.8414,21.8715,257600.0
2012-08-08 11:20:00,29.09,29.11,29.05,29.06,323800.0,21.8715,21.8865,21.8414,21.8489,323800.0
2012-08-08 11:25:00,29.06,29.08,29.04,29.06,239900.0,21.8489,21.864,21.8339,21.8489,239900.0
2012-08-08 11:30:00,29.07,29.07,29.01,29.07,226500.0,21.8565,21.8565,21.8113,21.8565,226500.0
2012-08-08 11:35:00,29.07,29.07,29.01,29.01,224600.0,21.8565,21.8565,21.8113,21.8113,224600.0
2012-08-08 11:40:00,29.01,29.06,28.99,29.06,223700.0,21.8113,21.8489,21.7963,21.8489,223700.0
2012-08-08 11:45:00,29.05,29.06,29.01,29.03,116100.0,21.8414,21.8489,21.8113,21.8264,116100.0
2012-08-08 11:50:00,29.03,29.04,29.01,29.03,89800.0,21.8264,21.8339,21.8113,21.8264,89800.0
2012-08-08 11:55:00,29.03,29.04,28.95,28.95,200100.0,21.8264,21.8339,21.7662,21.7662,200100.0
2012-08-08 12:00:00,28.95,28.96,28.91,28.92,113800.0,21.7662,21.7738,21.7362,21.7437,113800.0
2012-08-08 12:05:00,28.91,28.95,28.9,28.94,116100.0,21.7362,21.7662,21.7286,21.7587,116100.0
2012-08-08 12:10:00,28.93,29.0,28.93,28.99,152800.0,21.7512,21.8038,21.7512,21.7963,152800.0
2012-08-08 12:15:00,28.99,29.1,28.99,29.1,466600.0,21.7963,21.879,21.7963,21.879,466600.0
2012-08-08 12:20:00,29.1,29.14,29.09,29.1,362900.0,21.879,21.9091,21.8715,21.879,362900.0
2012-08-08 12:25:00,29.09,29.1,29.04,29.05,163400.0,21.8715,21.879,21.8339,21.8414,163400.0
2012-08-08 12:30:00,29.04,29.05,29.0,29.04,170700.0,21.8339,21.8414,21.8038,21.8339,170700.0
2012-08-08 12:35:00,29.03,29.05,29.01,29.03,118100.0,21.8264,21.8414,21.8113,21.8264,118100.0
2012-08-08 12:40:00,29.02,29.03,28.96,28.96,206100.0,21.8189,21.8264,21.7738,21.7738,206100.0
2012-08-08 12:45:00,28.96,28.98,28.95,28.95,100100.0,21.7738,21.7888,21.7662,21.7662,100100.0
2012-08-08 12:50:00,28.94,28.96,28.93,28.94,164500.0,21.7587,21.7738,21.7512,21.7587,164500.0
2012-08-08 12:55:00,28.94,28.99,28.94,28.98,172400.0,21.7587,21.7963,21.7587,21.7888,172400.0
2012-08-08 13:00:00,28.98,29.0,28.97,28.97,135600.0,21.7888,21.8038,21.7813,21.7813,135600.0
2012-08-08 13:05:00,28.97,28.99,28.96,28.98,135200.0,21.7813,21.7963,21.7738,21.7888,135200.0
2012-08-08 13:10:00,28.98,28.99,28.96,28.97,246500.0,21.7888,21.7963,21.7738,21.7813,246500.0
2012-08-08 13:15:00,28.98,28.98,28.94,28.95,110200.0,21.7888,21.7888,21.7587,21.7662,110200.0
2012-08-08 13:20:00,28.94,28.98,28.94,28.97,168600.0,21.7587,21.7888,21.7587,21.7813,168600.0
2012-08-08 13:25:00,28.96,28.97,28.93,28.96,62400.0,21.7738,21.7813,21.7512,21.7738,62400.0
2012-08-08 13:30:00,28.95,28.97,28.93,28.93,105000.0,21.7662,21.7813,21.7512,21.7512,105000.0
2012-08-08 13:35:00,28.94,28.94,28.87,28.89,245700.0,21.7587,21.7587,21.7061,21.7211,245700.0
2012-08-08 13:40:00,28.89,28.89,28.82,28.84,220400.0,21.7211,21.7211,21.6685,21.6835,220400.0
2012-08-08 13:45:00,28.83,28.88,28.81,28.83,201300.0,21.676,21.7136,21.661,21.676,201300.0
2012-08-08 13:50:00,28.83,28.91,28.8,28.88,349300.0,21.676,21.7362,21.6535,21.7136,349300.0
2012-08-08 13:55:00,28.88,28.89,28.86,28.86,54700.0,21.7136,21.7211,21.6986,21.6986,54700.0
2012-08-08 14:00:00,28.87,28.88,28.83,28.83,85400.0,21.7061,21.7136,21.676,21.676,85400.0
2012-08-08 14:05:00,28.84,28.86,28.83,28.83,112500.0,21.6835,21.6986,21.676,21.676,112500.0
2012-08-08 14:10:00,28.84,28.84,28.8,28.8,119600.0,21.6835,21.6835,21.6535,21.6535,119600.0
2012-08-08 14:15:00,28.8,28.81,28.72,28.76,251200.0,21.6535,21.661,21.5933,21.6234,251200.0
2012-08-08 14:20:00,28.77,28.81,28.75,28.78,149900.0,21.6309,21.661,21.6159,21.6384,149900.0
2012-08-08 14:25:00,28.79,28.83,28.77,28.8,192300.0,21.6459,21.676,21.6309,21.6535,192300.0
2012-08-08 14:30:00,28.81,28.82,28.78,28.79,107800.0,21.661,21.6685,21.6384,21.6459,107800.0
2012-08-08 14:35:00,28.8,28.81,28.75,28.79,294600.0,21.6535,21.661,21.6159,21.6459,294600.0
2012-08-08 14:40:00,28.79,28.87,28.78,28.82,243200.0,21.6459,21.7061,21.6384,21.6685,243200.0
2012-08-08 14:45:00,28.82,28.85,28.79,28.8,148600.0,21.6685,21.691,21.6459,21.6535,148600.0
2012-08-08 14:50:00,28.8,28.84,28.77,28.78,281300.0,21.6535,21.6835,21.6309,21.6384,281300.0
2012-08-08 14:55:00,28.78,28.79,28.76,28.79,93700.0,21.6384,21.6459,21.6234,21.6459,93700.0
2012-08-08 15:00:00,28.79,28.83,28.79,28.82,122200.0,21.6459,21.676,21.6459,21.6685,122200.0
2012-08-08 15:05:00,28.82,28.82,28.79,28.79,183900.0,21.6685,21.6685,21.6459,21.6459,183900.0
2012-08-08 15:10:00,28.8,28.81,28.77,28.79,245400.0,21.6535,21.661,21.6309,21.6459,245400.0
2012-08-08 15:15:00,28.78,28.82,28.78,28.8,147800.0,21.6384,21.6685,21.6384,21.6535,147800.0
2012-08-08 15:20:00,28.8,28.82,28.79,28.8,119500.0,21.6535,21.6685,21.6459,21.6535,119500.0
2012-08-08 15:25:00,28.79,28.83,28.79,28.83,176200.0,21.6459,21.676,21.6459,21.676,176200.0
2012-08-08 15:30:00,28.83,28.86,28.81,28.84,275800.0,21.676,21.6986,21.661,21.6835,275800.0
2012-08-08 15:35:00,28.84,28.85,28.81,28.82,320000.0,21.6835,21.691,21.661,21.6685,320000.0
2012-08-08 15:40:00,28.82,28.84,28.8,28.82,259600.0,21.6685,21.6835,21.6535,21.6685,259600.0
2012-08-08 15:45:00,28.82,28.84,28.81,28.84,213300.0,21.6685,21.6835,21.661,21.6835,213300.0
2012-08-08 15:50:00,28.84,28.84,28.81,28.84,332100.0,21.6835,21.6835,21.661,21.6835,332100.0
2012-08-08 15:55:00,28.84,28.86,28.82,28.86,674400.0,21.6835,21.6986,21.6685,21.6986,674400.0
2012-08-09 09:30:00,28.8,28.94,28.67,28.7,775500.0,21.6535,21.7587,21.5557,21.5783,775500.0
2012-08-09 09:35:00,28.7,28.82,28.62,28.74,374700.0,21.5783,21.6685,21.5181,21.6083,374700.0
2012-08-09 09:40:00,28.74,28.98,28.74,28.96,656000.0,21.6083,21.7888,21.6083,21.7738,656000.0
2012-08-09 09:45:00,28.96,28.99,28.9,28.9,431100.0,21.7738,21.7963,21.7286,21.7286,431100.0
2012-08-09 09:50:00,28.91,28.94,28.86,28.9,350400.0,21.7362,21.7587,21.6986,21.7286,350400.0
2012-08-09 09:55:00,28.91,28.91,28.7,28.76,362600.0,21.7362,21.7362,21.5783,21.6234,362600.0
2012-08-09 10:00:00,28.76,28.78,28.72,28.76,273500.0,21.6234,21.6384,21.5933,21.6234,273500.0
2012-08-09 10:05:00,28.77,28.83,28.77,28.78,315500.0,21.6309,21.676,21.6309,21.6384,315500.0
2012-08-09 10:10:00,28.78,28.87,28.78,28.85,320100.0,21.6384,21.7061,21.6384,21.691,320100.0
2012-08-09 10:15:00,28.85,28.9,28.84,28.9,250600.0,21.691,21.7286,21.6835,21.7286,250600.0
2012-08-09 10:20:00,28.9,28.92,28.84,28.86,219300.0,21.7286,21.7437,21.6835,21.6986,219300.0
2012-08-09 10:25:00,28.86,28.86,28.82,28.85,260600.0,21.6986,21.6986,21.6685,21.691,260600.0
2012-08-09 10:30:00,28.85,28.88,28.8,28.83,279300.0,21.691,21.7136,21.6535,21.676,279300.0
2012-08-09 10:35:00,28.83,28.86,28.8,28.86,159100.0,21.676,21.6986,21.6535,21.6986,159100.0
2012-08-09 10:40:00,28.86,28.89,28.85,28.86,150800.0,21.6986,21.7211,21.691,21.6986,150800.0
2012-08-09 10:45:00,28.86,28.91,28.86,28.89,146800.0,21.6986,21.7362,21.6986,21.7211,146800.0
2012-08-09 10:50:00,28.89,28.93,28.86,28.92,105300.0,21.7211,21.7512,21.6986,21.7437,105300.0
2012-08-09 10:55:00,28.92,28.93,28.89,28.93,145900.0,21.7437,21.7512,21.7211,21.7512,145900.0
2012-08-09 11:00:00,28.93,28.96,28.88,28.91,322700.0,21.7512,21.7738,21.7136,21.7362,322700.0
2012-08-09 11:05:00,28.92,28.97,28.91,28.96,177200.0,21.7437,21.7813,21.7362,21.7738,177200.0
2012-08-09 11:10:00,28.96,28.97,28.93,28.96,237700.0,21.7738,21.7813,21.7512,21.7738,237700.0
2012-08-09 11:15:00,28.95,28.97,28.93,28.94,225700.0,21.7662,21.7813,21.7512,21.7587,225700.0
2012-08-09 11:20:00,28.95,28.97,28.9,28.9,104800.0,21.7662,21.7813,21.7286,21.7286,104800.0
2012-08-09 11:25:00,28.9,28.9,28.84,28.88,214600.0,21.7286,21.7286,21.6835,21.7136,214600.0
2012-08-09 11:30:00,28.87,28.9,28.87,28.89,211900.0,21.7061,21.7286,21.7061,21.7211,211900.0
2012-08-09 11:35:00,28.89,28.91,28.88,28.9,211600.0,21.7211,21.7362,21.7136,21.7286,211600.0
2012-08-09 11:40:00,28.89,28.9,28.76,28.79,357700.0,21.7211,21.7286,21.6234,21.6459,357700.0
2012-08-09 11:45:00,28.78,28.78,28.72,28.76,334900.0,21.6384,21.6384,21.5933,21.6234,334900.0
2012-08-09 11:50:00,28.76,28.78,28.67,28.7,594400.0,21.6234,21.6384,21.5557,21.5783,594400.0
2012-08-09 11:55:00,28.71,28.76,28.68,28.74,232000.0,21.5858,21.6234,21.5632,21.6083,232000.0
2012-08-09 12:00:00,28.74,28.75,28.7,28.7,133800.0,21.6083,21.6159,21.5783,21.5783,133800.0
2012-08-09 12:05:00,28.7,28.7,28.68,28.7,119100.0,21.5783,21.5783,21.5632,21.5783,119100.0
2012-08-09 12:10:00,28.7,28.76,28.7,28.73,223200.0,21.5783,21.6234,21.5783,21.6008,223200.0
2012-08-09 12:15:00,28.73,28.74,28.72,28.73,73300.0,21.6008,21.6083,21.5933,21.6008,73300.0
2012-08-09 12:20:00,28.73,28.74,28.67,28.71,352900.0,21.6008,21.6083,21.5557,21.5858,352900.0
2012-08-09 12:25:00,28.7,28.74,28.7,28.73,66600.0,21.5783,21.6083,21.5783,21.6008,66600.0
2012-08-09 12:30:00,28.72,28.75,28.7,28.74,150800.0,21.5933,21.6159,21.5783,21.6083,150800.0
2012-08-09 12:35:00,28.73,28.74,28.71,28.71,65900.0,21.6008,21.6083,21.5858,21.5858,65900.0
2012-08-09 12:40:00,28.72,28.76,28.71,28.73,130000.0,21.5933,21.6234,21.5858,21.6008,130000.0
2012-08-09 12:45:00,28.73,28.79,28.72,28.76,199600.0,21.6008,21.6459,21.5933,21.6234,199600.0
2012-08-09 12:50:00,28.76,28.84,28.76,28.83,193100.0,21.6234,21.6835,21.6234,21.676,193100.0
2012-08-09 12:55:00,28.84,28.85,28.82,28.84,143700.0,21.6835,21.691,21.6685,21.6835,143700.0
2012-08-09 13:00:00,28.85,28.88,28.84,28.86,178100.0,21.691,21.7136,21.6835,21.6986,178100.0
2012-08-09 13:05:00,28.85,28.86,28.84,28.85,136200.0,21.691,21.6986,21.6835,21.691,136200.0
2012-08-09 13:10:00,28.85,28.86,28.82,28.82,161200.0,21.691,21.6986,21.6685,21.6685,161200.0
2012-08-09 13:15:00,28.82,28.83,28.8,28.81,62700.0,21.6685,21.676,21.6535,21.661,62700.0
2012-08-09 13:20:00,28.81,28.82,28.79,28.82,57300.0,21.661,21.6685,21.6459,21.6685,57300.0
2012-08-09 13:25:00,28.82,28.84,28.79,28.81,229300.0,21.6685,21.6835,21.6459,21.661,229300.0
2012-08-09 13:30:00,28.81,28.83,28.8,28.8,47300.0,21.661,21.676,21.6535,21.6535,47300.0
2012-08-09 13:35:00,28.81,28.83,28.79,28.79,87900.0,21.661,21.676,21.6459,21.6459,87900.0
2012-08-09 13:40:00,28.8,28.85,28.8,28.83,221300.0,21.6535,21.691,21.6535,21.676,221300.0
2012-08-09 13:45:00,28.83,28.87,28.83,28.87,115300.0,21.676,21.7061,21.676,21.7061,115300.0
2012-08-09 13:50:00,28.87,28.88,28.86,28.88,59000.0,21.7061,21.7136,21.6986,21.7136,59000.0
2012-08-09 13:55:00,28.87,28.88,28.84,28.87,105000.0,21.7061,21.7136,21.6835,21.7061,105000.0
2012-08-09 14:00:00,28.87,28.87,28.85,28.86,47800.0,21.7061,21.7061,21.691,21.6986,47800.0
2012-08-09 14:05:00,28.85,28.86,28.83,28.86,73100.0,21.691,21.6986,21.676,21.6986,73100.0
2012-08-09 14:10:00,28.86,28.86,28.84,28.85,24800.0,21.6986,21.6986,21.6835,21.691,24800.0
2012-08-09 14:15:00,28.84,28.85,28.83,28.84,75600.0,21.6835,21.691,21.676,21.6835,75600.0
2012-08-09 14:20:00,28.84,28.86,28.83,28.86,88000.0,21.6835,21.6986,21.676,21.6986,88000.0
2012-08-09 14:25:00,28.86,28.88,28.85,28.88,98200.0,21.6986,21.7136,21.691,21.7136,98200.0
2012-08-09 14:30:00,28.88,28.89,28.86,28.88,132100.0,21.7136,21.7211,21.6986,21.7136,132100.0
2012-08-09 14:35:00,28.89,28.94,28.89,28.9,147300.0,21.7211,21.7587,21.7211,21.7286,147300.0
2012-08-09 14:40:00,28.9,28.9,28.87,28.89,190100.0,21.7286,21.7286,21.7061,21.7211,190100.0
2012-08-09 14:45:00,28.89,28.92,28.88,28.89,240900.0,21.7211,21.7437,21.7136,21.7211,240900.0
2012-08-09 14:50:00,28.88,28.93,28.88,28.91,84800.0,21.7136,21.7512,21.7136,21.7362,84800.0
2012-08-09 14:55:00,28.91,28.92,28.88,28.9,100300.0,21.7362,21.7437,21.7136,21.7286,100300.0
2012-08-09 15:00:00,28.9,28.9,28.87,28.87,141500.0,21.7286,21.7286,21.7061,21.7061,141500.0
2012-08-09 15:05:00,28.87,28.88,28.85,28.87,135400.0,21.7061,21.7136,21.691,21.7061,135400.0
2012-08-09 15:10:00,28.87,28.9,28.86,28.9,139600.0,21.7061,21.7286,21.6986,21.7286,139600.0
2012-08-09 15:15:00,28.9,28.92,28.87,28.88,177600.0,21.7286,21.7437,21.7061,21.7136,177600.0
2012-08-09 15:20:00,28.87,28.88,28.85,28.87,141600.0,21.7061,21.7136,21.691,21.7061,141600.0
2012-08-09 15:25:00,28.87,28.88,28.86,28.87,59900.0,21.7061,21.7136,21.6986,21.7061,59900.0
2012-08-09 15:30:00,28.87,28.89,28.86,28.87,173300.0,21.7061,21.7211,21.6986,21.7061,173300.0
2012-08-09 15:35:00,28.86,28.88,28.85,28.86,148000.0,21.6986,21.7136,21.691,21.6986,148000.0
2012-08-09 15:40:00,28.86,28.9,28.85,28.9,243900.0,21.6986,21.7286,21.691,21.7286,243900.0
2012-08-09 15:45:00,28.9,28.9,28.85,28.87,359100.0,21.7286,21.7286,21.691,21.7061,359100.0
2012-08-09 15:50:00,28.87,28.9,28.86,28.87,457700.0,21.7061,21.7286,21.6986,21.7061,457700.0
2012-08-09 15:55:00,28.87,28.88,28.82,28.86,929000.0,21.7061,21.7136,21.6685,21.6986,929000.0
2012-08-10 09:30:00,28.64,28.7,28.38,28.41,679500.0,21.5332,21.5783,21.3377,21.3602,679500.0
2012-08-10 09:35:00,28.41,28.55,28.35,28.5,586800.0,21.3602,21.4655,21.3151,21.4279,586800.0
2012-08-10 09:40:00,28.49,28.67,28.47,28.6,358800.0,21.4204,21.5557,21.4053,21.5031,358800.0
2012-08-10 09:45:00,28.59,28.61,28.55,28.55,321200.0,21.4956,21.5106,21.4655,21.4655,321200.0
2012-08-10 09:50:00,28.55,28.63,28.52,28.63,406000.0,21.4655,21.5256,21.4429,21.5256,406000.0
2012-08-10 09:55:00,28.62,28.66,28.57,28.61,336100.0,21.5181,21.5482,21.4805,21.5106,336100.0
2012-08-10 10:00:00,28.6,28.66,28.57,28.62,395100.0,21.5031,21.5482,21.4805,21.5181,395100.0
2012-08-10 10:05:00,28.61,28.69,28.6,28.65,327400.0,21.5106,21.5707,21.5031,21.5407,327400.0
2012-08-10 10:10:00,28.66,28.78,28.65,28.72,469400.0,21.5482,21.6384,21.5407,21.5933,469400.0
2012-08-10 10:15:00,28.73,28.75,28.66,28.66,300100.0,21.6008,21.6159,21.5482,21.5482,300100.0
2012-08-10 10:20:00,28.67,28.7,28.65,28.69,202600.0,21.5557,21.5783,21.5407,21.5707,202600.0
2012-08-10 10:25:00,28.69,28.73,28.67,28.72,306800.0,21.5707,21.6008,21.5557,21.5933,306800.0
2012-08-10 10:30:00,28.72,28.86,28.71,28.84,449000.0,21.5933,21.6986,21.5858,21.6835,449000.0
2012-08-10 10:35:00,28.84,28.84,28.76,28.76,153600.0,21.6835,21.6835,21.6234,21.6234,153600.0
2012-08-10 10:40:00,28.76,28.8,28.75,28.76,228700.0,21.6234,21.6535,21.6159,21.6234,228700.0
2012-08-10 10:45:00,28.77,28.8,28.73,28.75,300500.0,21.6309,21.6535,21.6008,21.6159,300500.0
2012-08-10 10:50:00,28.76,28.78,28.67,28.7,290900.0,21.6234,21.6384,21.5557,21.5783,290900.0
2012-08-10 10:55:00,28.7,28.74,28.67,28.74,137300.0,21.5783,21.6083,21.5557,21.6083,137300.0
2012-08-10 11:00:00,28.75,28.75,28.63,28.63,460000.0,21.6159,21.6159,21.5256,21.5256,460000.0
2012-08-10 11:05:00,28.63,28.67,28.58,28.61,434900.0,21.5256,21.5557,21.488,21.5106,434900.0
2012-08-10 11:10:00,28.61,28.63,28.55,28.56,236700.0,21.5106,21.5256,21.4655,21.473,236700.0
2012-08-10 11:15:00,28.57,28.58,28.52,28.52,317900.0,21.4805,21.488,21.4429,21.4429,317900.0
2012-08-10 11:20:00,28.52,28.56,28.5,28.54,380800.0,21.4429,21.473,21.4279,21.458,380800.0
2012-08-10 11:25:00,28.54,28.63,28.52,28.53,429900.0,21.458,21.5256,21.4429,21.4505,429900.0
2012-08-10 11:30:00,28.53,28.61,28.53,28.59,290900.0,21.4505,21.5106,21.4505,21.4956,290900.0
2012-08-10 11:35:00,28.59,28.61,28.58,28.59,132400.0,21.4956,21.5106,21.488,21.4956,132400.0
2012-08-10 11:40:00,28.6,28.61,28.58,28.58,330700.0,21.5031,21.5106,21.488,21.488,330700.0
2012-08-10 11:45:00,28.58,28.6,28.58,28.6,94600.0,21.488,21.5031,21.488,21.5031,94600.0
2012-08-10 11:50:00,28.6,28.7,28.59,28.7,355100.0,21.5031,21.5783,21.4956,21.5783,355100.0
2012-08-10 11:55:00,28.7,28.71,28.64,28.64,186700.0,21.5783,21.5858,21.5332,21.5332,186700.0
2012-08-10 12:00:00,28.64,28.66,28.64,28.65,55900.0,21.5332,21.5482,21.5332,21.5407,55900.0
2012-08-10 12:05:00,28.65,28.66,28.62,28.63,122700.0,21.5407,21.5482,21.5181,21.5256,122700.0
2012-08-10 12:10:00,28.62,28.64,28.62,28.62,86400.0,21.5181,21.5332,21.5181,21.5181,86400.0
2012-08-10 12:15:00,28.63,28.66,28.61,28.64,149500.0,21.5256,21.5482,21.5106,21.5332,149500.0
2012-08-10 12:20:00,28.63,28.64,28.61,28.61,101600.0,21.5256,21.5332,21.5106,21.5106,101600.0
2012-08-10 12:25:00,28.62,28.62,28.59,28.6,213000.0,21.5181,21.5181,21.4956,21.5031,213000.0
2012-08-10 12:30:00,28.6,28.64,28.59,28.64,272500.0,21.5031,21.5332,21.4956,21.5332,272500.0
2012-08-10 12:35:00,28.65,28.68,28.63,28.64,153400.0,21.5407,21.5632,21.5256,21.5332,153400.0
2012-08-10 12:40:00,28.64,28.65,28.63,28.63,107600.0,21.5332,21.5407,21.5256,21.5256,107600.0
2012-08-10 12:45:00,28.63,28.66,28.62,28.63,245400.0,21.5256,21.5482,21.5181,21.5256,245400.0
2012-08-10 12:50:00,28.63,28.65,28.62,28.63,226800.0,21.5256,21.5407,21.5181,21.5256,226800.0
2012-08-10 12:55:00,28.63,28.64,28.62,28.63,39500.0,21.5256,21.5332,21.5181,21.5256,39500.0
2012-08-10 13:00:00,28.63,28.65,28.62,28.64,70800.0,21.5256,21.5407,21.5181,21.5332,70800.0
2012-08-10 13:05:00,28.63,28.64,28.62,28.62,203500.0,21.5256,21.5332,21.5181,21.5181,203500.0
2012-08-10 13:10:00,28.62,28.63,28.57,28.6,133000.0,21.5181,21.5256,21.4805,21.5031,133000.0
2012-08-10 13:15:00,28.6,28.65,28.6,28.64,85900.0,21.5031,21.5407,21.5031,21.5332,85900.0
2012-08-10 13:20:00,28.63,28.67,28.63,28.66,78600.0,21.5256,21.5557,21.5256,21.5482,78600.0
2012-08-10 13:25:00,28.65,28.67,28.63,28.63,55900.0,21.5407,21.5557,21.5256,21.5256,55900.0
2012-08-10 13:30:00,28.63,28.65,28.61,28.61,99300.0,21.5256,21.5407,21.5106,21.5106,99300.0
2012-08-10 13:35:00,28.62,28.66,28.62,28.64,51400.0,21.5181,21.5482,21.5181,21.5332,51400.0
2012-08-10 13:40:00,28.64,28.7,28.63,28.64,224600.0,21.5332,21.5783,21.5256,21.5332,224600.0
2012-08-10 13:45:00,28.65,28.68,28.64,28.67,119400.0,21.5407,21.5632,21.5332,21.5557,119400.0
2012-08-10 13:50:00,28.67,28.7,28.67,28.7,87600.0,21.5557,21.5783,21.5557,21.5783,87600.0
2012-08-10 13:55:00,28.69,28.7,28.69,28.69,96600.0,21.5707,21.5783,21.5707,21.5707,96600.0
2012-08-10 14:00:00,28.7,28.71,28.69,28.7,160900.0,21.5783,21.5858,21.5707,21.5783,160900.0
2012-08-10 14:05:00,28.7,28.72,28.69,28.69,144800.0,21.5783,21.5933,21.5707,21.5707,144800.0
2012-08-10 14:10:00,28.7,28.74,28.69,28.7,350600.0,21.5783,21.6083,21.5707,21.5783,350600.0
2012-08-10 14:15:00,28.7,28.72,28.69,28.69,112800.0,21.5783,21.5933,21.5707,21.5707,112800.0
2012-08-10 14:20:00,28.69,28.7,28.67,28.69,69700.0,21.5707,21.5783,21.5557,21.5707,69700.0
2012-08-10 14:25:00,28.69,28.7,28.67,28.69,59600.0,21.5707,21.5783,21.5557,21.5707,59600.0
2012-08-10 14:30:00,28.7,28.7,28.68,28.68,62400.0,21.5783,21.5783,21.5632,21.5632,62400.0
2012-08-10 14:35:00,28.68,28.69,28.67,28.67,78600.0,21.5632,21.5707,21.5557,21.5557,78600.0
2012-08-10 14:40:00,28.67,28.69,28.67,28.67,75800.0,21.5557,21.5707,21.5557,21.5557,75800.0
2012-08-10 14:45:00,28.68,28.69,28.67,28.68,124500.0,21.5632,21.5707,21.5557,21.5632,124500.0
2012-08-10 14:50:00,28.67,28.72,28.67,28.71,99300.0,21.5557,21.5933,21.5557,21.5858,99300.0
2012-08-10 14:55:00,28.71,28.73,28.7,28.7,70200.0,21.5858,21.6008,21.5783,21.5783,70200.0
2012-08-10 15:00:00,28.7,28.74,28.68,28.73,243300.0,21.5783,21.6083,21.5632,21.6008,243300.0
2012-08-10 15:05:00,28.72,28.74,28.71,28.72,74200.0,21.5933,21.6083,21.5858,21.5933,74200.0
2012-08-10 15:10:00,28.72,28.73,28.7,28.73,89200.0,21.5933,21.6008,21.5783,21.6008,89200.0
2012-08-10 15:15:00,28.72,28.76,28.71,28.74,215400.0,21.5933,21.6234,21.5858,21.6083,215400.0
2012-08-10 15:20:00,28.75,28.77,28.74,28.75,242600.0,21.6159,21.6309,21.6083,21.6159,242600.0
2012-08-10 15:25:00,28.75,28.78,28.75,28.78,121800.0,21.6159,21.6384,21.6159,21.6384,121800.0
2012-08-10 15:30:00,28.78,28.83,28.77,28.8,306600.0,21.6384,21.676,21.6309,21.6535,306600.0
2012-08-10 15:35:00,28.8,28.81,28.78,28.79,263600.0,21.6535,21.661,21.6384,21.6459,263600.0
2012-08-10 15:40:00,28.79,28.88,28.79,28.88,357600.0,21.6459,21.7136,21.6459,21.7136,357600.0
2012-08-10 15:45:00,28.88,28.96,28.87,28.88,1201100.0,21.7136,21.7738,21.7061,21.7136,1201100.0
2012-08-10 15:50:00,28.88,28.99,28.88,28.98,972700.0,21.7136,21.7963,21.7136,21.7888,972700.0
2012-08-10 15:55:00,28.99,28.99,28.88,28.91,1946400.0,21.7963,21.7963,21.7136,21.7362,1946400.0
2012-08-13 09:30:00,28.84,28.89,28.8,28.81,926400.0,21.6835,21.7211,21.6535,21.661,926400.0
2012-08-13 09:35:00,28.81,28.92,28.8,28.85,910700.0,21.661,21.7437,21.6535,21.691,910700.0
2012-08-13 09:40:00,28.84,28.98,28.84,28.95,373600.0,21.6835,21.7888,21.6835,21.7662,373600.0
2012-08-13 09:45:00,28.96,29.12,28.94,29.11,469200.0,21.7738,21.894,21.7587,21.8865,469200.0
2012-08-13 09:50:00,29.12,29.15,29.07,29.12,715500.0,21.894,21.9166,21.8565,21.894,715500.0
2012-08-13 09:55:00,29.12,29.14,29.04,29.06,926900.0,21.894,21.9091,21.8339,21.8489,926900.0
2012-08-13 10:00:00,29.06,29.13,29.06,29.1,355000.0,21.8489,21.9016,21.8489,21.879,355000.0
2012-08-13 10:05:00,29.09,29.1,28.98,29.01,553900.0,21.8715,21.879,21.7888,21.8113,553900.0
2012-08-13 10:10:00,29.01,29.02,28.91,28.92,240100.0,21.8113,21.8189,21.7362,21.7437,240100.0
2012-08-13 10:15:00,28.93,28.96,28.91,28.94,222900.0,21.7512,21.7738,21.7362,21.7587,222900.0
2012-08-13 10:20:00,28.94,28.97,28.86,28.87,334300.0,21.7587,21.7813,21.6986,21.7061,334300.0
2012-08-13 10:25:00,28.87,28.87,28.78,28.78,264400.0,21.7061,21.7061,21.6384,21.6384,264400.0
2012-08-13 10:30:00,28.78,28.82,28.73,28.81,317900.0,21.6384,21.6685,21.6008,21.661,317900.0
2012-08-13 10:35:00,28.81,28.82,28.77,28.78,151000.0,21.661,21.6685,21.6309,21.6384,151000.0
2012-08-13 10:40:00,28.78,28.84,28.74,28.84,229800.0,21.6384,21.6835,21.6083,21.6835,229800.0
2012-08-13 10:45:00,28.84,28.84,28.75,28.8,232400.0,21.6835,21.6835,21.6159,21.6535,232400.0
2012-08-13 10:50:00,28.79,28.79,28.7,28.7,246600.0,21.6459,21.6459,21.5783,21.5783,246600.0
2012-08-13 10:55:00,28.7,28.73,28.7,28.7,187000.0,21.5783,21.6008,21.5783,21.5783,187000.0
2012-08-13 11:00:00,28.7,28.74,28.67,28.68,377200.0,21.5783,21.6083,21.5557,21.5632,377200.0
2012-08-13 11:05:00,28.68,28.69,28.63,28.67,716600.0,21.5632,21.5707,21.5256,21.5557,716600.0
2012-08-13 11:10:00,28.67,28.68,28.63,28.64,214200.0,21.5557,21.5632,21.5256,21.5332,214200.0
2012-08-13 11:15:00,28.65,28.65,28.54,28.57,482700.0,21.5407,21.5407,21.458,21.4805,482700.0
2012-08-13 11:20:00,28.57,28.65,28.55,28.61,287200.0,21.4805,21.5407,21.4655,21.5106,287200.0
2012-08-13 11:25:00,28.61,28.67,28.61,28.65,197300.0,21.5106,21.5557,21.5106,21.5407,197300.0
2012-08-13 11:30:00,28.65,28.69,28.65,28.65,209300.0,21.5407,21.5707,21.5407,21.5407,209300.0
2012-08-13 11:35:00,28.65,28.7,28.65,28.7,153100.0,21.5407,21.5783,21.5407,21.5783,153100.0
2012-08-13 11:40:00,28.7,28.71,28.65,28.71,486200.0,21.5783,21.5858,21.5407,21.5858,486200.0
2012-08-13 11:45:00,28.7,28.72,28.7,28.71,71000.0,21.5783,21.5933,21.5783,21.5858,71000.0
2012-08-13 11:50:00,28.71,28.72,28.63,28.64,370400.0,21.5858,21.5933,21.5256,21.5332,370400.0
2012-08-13 11:55:00,28.64,28.66,28.61,28.62,273900.0,21.5332,21.5482,21.5106,21.5181,273900.0
2012-08-13 12:00:00,28.62,28.63,28.6,28.61,246500.0,21.5181,21.5256,21.5031,21.5106,246500.0
2012-08-13 12:05:00,28.6,28.63,28.6,28.6,328300.0,21.5031,21.5256,21.5031,21.5031,328300.0
2012-08-13 12:10:00,28.61,28.62,28.6,28.61,262200.0,21.5106,21.5181,21.5031,21.5106,262200.0
2012-08-13 12:15:00,28.61,28.64,28.6,28.6,296800.0,21.5106,21.5332,21.5031,21.5031,296800.0
2012-08-13 12:20:00,28.61,28.62,28.6,28.6,268500.0,21.5106,21.5181,21.5031,21.5031,268500.0
2012-08-13 12:25:00,28.61,28.61,28.6,28.6,78700.0,21.5106,21.5106,21.5031,21.5031,78700.0
2012-08-13 12:30:00,28.61,28.64,28.61,28.62,156500.0,21.5106,21.5332,21.5106,21.5181,156500.0
2012-08-13 12:35:00,28.63,28.64,28.61,28.63,80400.0,21.5256,21.5332,21.5106,21.5256,80400.0
2012-08-13 12:40:00,28.63,28.68,28.63,28.68,91700.0,21.5256,21.5632,21.5256,21.5632,91700.0
2012-08-13 12:45:00,28.67,28.69,28.66,28.69,98600.0,21.5557,21.5707,21.5482,21.5707,98600.0
2012-08-13 12:50:00,28.68,28.72,28.68,28.71,128300.0,21.5632,21.5933,21.5632,21.5858,128300.0
2012-08-13 12:55:00,28.71,28.72,28.69,28.71,139400.0,21.5858,21.5933,21.5707,21.5858,139400.0
2012-08-13 13:00:00,28.71,28.74,28.69,28.69,191500.0,21.5858,21.6083,21.5707,21.5707,191500.0
2012-08-13 13:05:00,28.7,28.72,28.7,28.7,61100.0,21.5783,21.5933,21.5783,21.5783,61100.0
2012-08-13 13:10:00,28.71,28.71,28.66,28.66,108800.0,21.5858,21.5858,21.5482,21.5482,108800.0
2012-08-13 13:15:00,28.66,28.69,28.65,28.68,210400.0,21.5482,21.5707,21.5407,21.5632,210400.0
2012-08-13 13:20:00,28.68,28.7,28.66,28.68,139400.0,21.5632,21.5783,21.5482,21.5632,139400.0
2012-08-13 13:25:00,28.68,28.68,28.66,28.67,80600.0,21.5632,21.5632,21.5482,21.5557,80600.0
2012-08-13 13:30:00,28.67,28.67,28.62,28.63,215300.0,21.5557,21.5557,21.5181,21.5256,215300.0
2012-08-13 13:35:00,28.64,28.64,28.63,28.64,64300.0,21.5332,21.5332,21.5256,21.5332,64300.0
2012-08-13 13:40:00,28.63,28.66,28.63,28.66,136700.0,21.5256,21.5482,21.5256,21.5482,136700.0
2012-08-13 13:45:00,28.66,28.68,28.65,28.68,60300.0,21.5482,21.5632,21.5407,21.5632,60300.0
2012-08-13 13:50:00,28.69,28.7,28.65,28.65,78700.0,21.5707,21.5783,21.5407,21.5407,78700.0
2012-08-13 13:55:00,28.66,28.68,28.65,28.66,78500.0,21.5482,21.5632,21.5407,21.5482,78500.0
2012-08-13 14:00:00,28.67,28.69,28.66,28.66,99000.0,21.5557,21.5707,21.5482,21.5482,99000.0
2012-08-13 14:05:00,28.67,28.67,28.65,28.67,123000.0,21.5557,21.5557,21.5407,21.5557,123000.0
2012-08-13 14:10:00,28.67,28.71,28.66,28.7,105000.0,21.5557,21.5858,21.5482,21.5783,105000.0
2012-08-13 14:15:00,28.7,28.73,28.68,28.72,234200.0,21.5783,21.6008,21.5632,21.5933,234200.0
2012-08-13 14:20:00,28.71,28.75,28.7,28.73,164200.0,21.5858,21.6159,21.5783,21.6008,164200.0
2012-08-13 14:25:00,28.74,28.79,28.74,28.74,244600.0,21.6083,21.6459,21.6083,21.6083,244600.0
2012-08-13 14:30:00,28.74,28.76,28.74,28.76,73400.0,21.6083,21.6234,21.6083,21.6234,73400.0
2012-08-13 14:35:00,28.75,28.76,28.75,28.76,53600.0,21.6159,21.6234,21.6159,21.6234,53600.0
2012-08-13 14:40:00,28.76,28.76,28.73,28.74,124400.0,21.6234,21.6234,21.6008,21.6083,124400.0
2012-08-13 14:45:00,28.73,28.74,28.72,28.74,58500.0,21.6008,21.6083,21.5933,21.6083,58500.0
2012-08-13 14:50:00,28.74,28.79,28.73,28.79,111700.0,21.6083,21.6459,21.6008,21.6459,111700.0
2012-08-13 14:55:00,28.79,28.82,28.77,28.77,264300.0,21.6459,21.6685,21.6309,21.6309,264300.0
2012-08-13 15:00:00,28.78,28.82,28.77,28.81,274300.0,21.6384,21.6685,21.6309,21.661,274300.0
2012-08-13 15:05:00,28.82,28.82,28.8,28.8,158100.0,21.6685,21.6685,21.6535,21.6535,158100.0
2012-08-13 15:10:00,28.8,28.81,28.8,28.8,148300.0,21.6535,21.661,21.6535,21.6535,148300.0
2012-08-13 15:15:00,28.8,28.85,28.79,28.83,663200.0,21.6535,21.691,21.6459,21.676,663200.0
2012-08-13 15:20:00,28.83,28.84,28.8,28.8,155600.0,21.676,21.6835,21.6535,21.6535,155600.0
2012-08-13 15:25:00,28.8,28.82,28.8,28.8,197800.0,21.6535,21.6685,21.6535,21.6535,197800.0
2012-08-13 15:30:00,28.8,28.82,28.79,28.8,306700.0,21.6535,21.6685,21.6459,21.6535,306700.0
2012-08-13 15:35:00,28.8,28.86,28.8,28.83,279400.0,21.6535,21.6986,21.6535,21.676,279400.0
2012-08-13 15:40:00,28.83,28.87,28.81,28.86,338500.0,21.676,21.7061,21.661,21.6986,338500.0
2012-08-13 15:45:00,28.85,28.87,28.81,28.81,424300.0,21.691,21.7061,21.661,21.661,424300.0
2012-08-13 15:50:00,28.81,28.82,28.77,28.79,490400.0,21.661,21.6685,21.6309,21.6459,490400.0
2012-08-13 15:55:00,28.79,28.8,28.76,28.8,970300.0,21.6459,21.6535,21.6234,21.6535,970300.0
2012-08-14 09:30:00,28.91,29.0,28.87,28.91,1260900.0,21.7362,21.8038,21.7061,21.7362,1260900.0
2012-08-14 09:35:00,28.91,29.05,28.9,29.04,431000.0,21.7362,21.8414,21.7286,21.8339,431000.0
2012-08-14 09:40:00,29.04,29.17,29.02,29.13,641400.0,21.8339,21.9316,21.8189,21.9016,641400.0
2012-08-14 09:45:00,29.14,29.15,29.07,29.12,384200.0,21.9091,21.9166,21.8565,21.894,384200.0
2012-08-14 09:50:00,29.13,29.14,29.08,29.09,506800.0,21.9016,21.9091,21.864,21.8715,506800.0
2012-08-14 09:55:00,29.09,29.09,29.04,29.08,440500.0,21.8715,21.8715,21.8339,21.864,440500.0
2012-08-14 10:00:00,29.08,29.12,29.05,29.06,317100.0,21.864,21.894,21.8414,21.8489,317100.0
2012-08-14 10:05:00,29.06,29.09,29.01,29.06,348600.0,21.8489,21.8715,21.8113,21.8489,348600.0
2012-08-14 10:10:00,29.06,29.15,29.05,29.15,846500.0,21.8489,21.9166,21.8414,21.9166,846500.0
2012-08-14 10:15:00,29.15,29.19,29.05,29.08,507900.0,21.9166,21.9467,21.8414,21.864,507900.0
2012-08-14 10:20:00,29.07,29.1,29.05,29.07,203100.0,21.8565,21.879,21.8414,21.8565,203100.0
2012-08-14 10:25:00,29.07,29.08,29.01,29.05,363300.0,21.8565,21.864,21.8113,21.8414,363300.0
2012-08-14 10:30:00,29.04,29.04,28.93,28.95,485100.0,21.8339,21.8339,21.7512,21.7662,485100.0
2012-08-14 10:35:00,28.95,29.01,28.94,29.0,241400.0,21.7662,21.8113,21.7587,21.8038,241400.0
2012-08-14 10:40:00,29.0,29.05,29.0,29.04,219700.0,21.8038,21.8414,21.8038,21.8339,219700.0
2012-08-14 10:45:00,29.04,29.05,29.0,29.02,276800.0,21.8339,21.8414,21.8038,21.8189,276800.0
2012-08-14 10:50:00,29.01,29.08,29.01,29.05,147400.0,21.8113,21.864,21.8113,21.8414,147400.0
2012-08-14 10:55:00,29.05,29.08,29.03,29.06,164200.0,21.8414,21.864,21.8264,21.8489,164200.0
2012-08-14 11:00:00,29.05,29.09,29.03,29.07,156700.0,21.8414,21.8715,21.8264,21.8565,156700.0
2012-08-14 11:05:00,29.08,29.13,29.07,29.09,179400.0,21.864,21.9016,21.8565,21.8715,179400.0
2012-08-14 11:10:00,29.1,29.12,29.07,29.1,174800.0,21.879,21.894,21.8565,21.879,174800.0
2012-08-14 11:15:00,29.1,29.11,29.06,29.06,153800.0,21.879,21.8865,21.8489,21.8489,153800.0
2012-08-14 11:20:00,29.06,29.08,29.02,29.02,201500.0,21.8489,21.864,21.8189,21.8189,201500.0
2012-08-14 11:25:00,29.02,29.04,29.01,29.02,125900.0,21.8189,21.8339,21.8113,21.8189,125900.0
2012-08-14 11:30:00,29.02,29.09,29.02,29.09,215900.0,21.8189,21.8715,21.8189,21.8715,215900.0
2012-08-14 11:35:00,29.09,29.11,29.08,29.1,198200.0,21.8715,21.8865,21.864,21.879,198200.0
2012-08-14 11:40:00,29.11,29.11,29.09,29.11,220700.0,21.8865,21.8865,21.8715,21.8865,220700.0
2012-08-14 11:45:00,29.11,29.14,29.1,29.12,181900.0,21.8865,21.9091,21.879,21.894,181900.0
2012-08-14 11:50:00,29.12,29.14,29.09,29.13,343400.0,21.894,21.9091,21.8715,21.9016,343400.0
2012-08-14 11:55:00,29.13,29.14,29.11,29.13,252200.0,21.9016,21.9091,21.8865,21.9016,252200.0
2012-08-14 12:00:00,29.13,29.14,29.13,29.14,271900.0,21.9016,21.9091,21.9016,21.9091,271900.0
2012-08-14 12:05:00,29.13,29.14,29.13,29.13,40200.0,21.9016,21.9091,21.9016,21.9016,40200.0
2012-08-14 12:10:00,29.13,29.14,29.11,29.13,306400.0,21.9016,21.9091,21.8865,21.9016,306400.0
2012-08-14 12:15:00,29.13,29.13,29.1,29.12,178400.0,21.9016,21.9016,21.879,21.894,178400.0
2012-08-14 12:20:00,29.11,29.12,29.1,29.11,82400.0,21.8865,21.894,21.879,21.8865,82400.0
2012-08-14 12:25:00,29.11,29.11,29.06,29.09,156600.0,21.8865,21.8865,21.8489,21.8715,156600.0
2012-08-14 12:30:00,29.09,29.12,29.07,29.08,165100.0,21.8715,21.894,21.8565,21.864,165100.0
2012-08-14 12:35:00,29.07,29.08,29.03,29.04,132300.0,21.8565,21.864,21.8264,21.8339,132300.0
2012-08-14 12:40:00,29.03,29.05,29.0,29.01,260600.0,21.8264,21.8414,21.8038,21.8113,260600.0
2012-08-14 12:45:00,29.01,29.01,28.97,29.01,168800.0,21.8113,21.8113,21.7813,21.8113,168800.0
2012-08-14 12:50:00,29.0,29.02,29.0,29.01,63400.0,21.8038,21.8189,21.8038,21.8113,63400.0
2012-08-14 12:55:00,29.01,29.02,29.0,29.0,38600.0,21.8113,21.8189,21.8038,21.8038,38600.0
2012-08-14 13:00:00,29.01,29.01,28.99,29.0,92100.0,21.8113,21.8113,21.7963,21.8038,92100.0
2012-08-14 13:05:00,29.01,29.01,28.99,28.99,131800.0,21.8113,21.8113,21.7963,21.7963,131800.0
2012-08-14 13:10:00,29.0,29.0,28.94,28.96,164500.0,21.8038,21.8038,21.7587,21.7738,164500.0
2012-08-14 13:15:00,28.96,28.99,28.96,28.97,58600.0,21.7738,21.7963,21.7738,21.7813,58600.0
2012-08-14 13:20:00,28.97,28.98,28.94,28.95,146900.0,21.7813,21.7888,21.7587,21.7662,146900.0
2012-08-14 13:25:00,28.96,28.98,28.94,28.95,68500.0,21.7738,21.7888,21.7587,21.7662,68500.0
2012-08-14 13:30:00,28.95,28.98,28.95,28.98,95000.0,21.7662,21.7888,21.7662,21.7888,95000.0
2012-08-14 13:35:00,28.97,28.98,28.93,28.96,128300.0,21.7813,21.7888,21.7512,21.7738,128300.0
2012-08-14 13:40:00,28.96,28.98,28.95,28.97,65800.0,21.7738,21.7888,21.7662,21.7813,65800.0
2012-08-14 13:45:00,28.96,28.99,28.95,28.99,138300.0,21.7738,21.7963,21.7662,21.7963,138300.0
2012-08-14 13:50:00,28.97,28.98,28.96,28.97,61200.0,21.7813,21.7888,21.7738,21.7813,61200.0
2012-08-14 13:55:00,28.96,28.97,28.93,28.95,102000.0,21.7738,21.7813,21.7512,21.7662,102000.0
2012-08-14 14:00:00,28.97,28.98,28.95,28.96,82000.0,21.7813,21.7888,21.7662,21.7738,82000.0
2012-08-14 14:05:00,28.95,28.98,28.94,28.97,151300.0,21.7662,21.7888,21.7587,21.7813,151300.0
2012-08-14 14:10:00,28.98,28.98,28.94,28.95,104200.0,21.7888,21.7888,21.7587,21.7662,104200.0
2012-08-14 14:15:00,28.96,28.96,28.92,28.94,87600.0,21.7738,21.7738,21.7437,21.7587,87600.0
2012-08-14 14:20:00,28.93,28.96,28.91,28.94,172400.0,21.7512,21.7738,21.7362,21.7587,172400.0
2012-08-14 14:25:00,28.93,28.94,28.91,28.92,107700.0,21.7512,21.7587,21.7362,21.7437,107700.0
2012-08-14 14:30:00,28.93,28.94,28.91,28.91,65500.0,21.7512,21.7587,21.7362,21.7362,65500.0
2012-08-14 14:35:00,28.91,28.93,28.88,28.88,166000.0,21.7362,21.7512,21.7136,21.7136,166000.0
2012-08-14 14:40:00,28.89,28.89,28.84,28.85,242600.0,21.7211,21.7211,21.6835,21.691,242600.0
2012-08-14 14:45:00,28.84,28.88,28.84,28.86,89300.0,21.6835,21.7136,21.6835,21.6986,89300.0
2012-08-14 14:50:00,28.86,28.87,28.84,28.85,234400.0,21.6986,21.7061,21.6835,21.691,234400.0
2012-08-14 14:55:00,28.85,28.9,28.84,28.89,123500.0,21.691,21.7286,21.6835,21.7211,123500.0
2012-08-14 15:00:00,28.9,28.91,28.87,28.87,131900.0,21.7286,21.7362,21.7061,21.7061,131900.0
2012-08-14 15:05:00,28.87,28.88,28.83,28.83,239900.0,21.7061,21.7136,21.676,21.676,239900.0
2012-08-14 15:10:00,28.82,28.84,28.8,28.82,534300.0,21.6685,21.6835,21.6535,21.6685,534300.0
2012-08-14 15:15:00,28.81,28.83,28.81,28.81,159100.0,21.661,21.676,21.661,21.661,159100.0
2012-08-14 15:20:00,28.82,28.84,28.8,28.82,259900.0,21.6685,21.6835,21.6535,21.6685,259900.0
2012-08-14 15:25:00,28.83,28.83,28.8,28.81,214200.0,21.676,21.676,21.6535,21.661,214200.0
2012-08-14 15:30:00,28.81,28.82,28.8,28.8,694700.0,21.661,21.6685,21.6535,21.6535,694700.0
2012-08-14 15:35:00,28.81,28.81,28.73,28.79,1620800.0,21.661,21.661,21.6008,21.6459,1620800.0
2012-08-14 15:40:00,28.78,28.82,28.75,28.81,512400.0,21.6384,21.6685,21.6159,21.661,512400.0
2012-08-14 15:45:00,28.8,28.81,28.75,28.79,443100.0,21.6535,21.661,21.6159,21.6459,443100.0
2012-08-14 15:50:00,28.79,28.79,28.68,28.7,980300.0,21.6459,21.6459,21.5632,21.5783,980300.0
2012-08-14 15:55:00,28.7,28.79,28.69,28.79,1215700.0,21.5783,21.6459,21.5707,21.6459,1215700.0
2012-08-15 09:30:00,28.66,28.77,28.6,28.62,504400.0,21.5482,21.6309,21.5031,21.5181,504400.0
2012-08-15 09:35:00,28.61,28.75,28.55,28.72,384200.0,21.5106,21.6159,21.4655,21.5933,384200.0
2012-08-15 09:40:00,28.73,28.92,28.65,28.87,601100.0,21.6008,21.7437,21.5407,21.7061,601100.0
2012-08-15 09:45:00,28.88,28.92,28.76,28.91,475600.0,21.7136,21.7437,21.6234,21.7362,475600.0
2012-08-15 09:50:00,28.91,28.96,28.85,28.87,335800.0,21.7362,21.7738,21.691,21.7061,335800.0
2012-08-15 09:55:00,28.87,28.94,28.86,28.88,218000.0,21.7061,21.7587,21.6986,21.7136,218000.0
2012-08-15 10:00:00,28.88,28.94,28.88,28.91,166200.0,21.7136,21.7587,21.7136,21.7362,166200.0
2012-08-15 10:05:00,28.9,28.91,28.83,28.86,272000.0,21.7286,21.7362,21.676,21.6986,272000.0
2012-08-15 10:10:00,28.86,28.89,28.77,28.79,412200.0,21.6986,21.7211,21.6309,21.6459,412200.0
2012-08-15 10:15:00,28.79,28.83,28.7,28.8,744300.0,21.6459,21.676,21.5783,21.6535,744300.0
2012-08-15 10:20:00,28.81,28.87,28.8,28.82,303400.0,21.661,21.7061,21.6535,21.6685,303400.0
2012-08-15 10:25:00,28.83,28.9,28.82,28.88,148000.0,21.676,21.7286,21.6685,21.7136,148000.0
2012-08-15 10:30:00,28.89,28.91,28.87,28.87,152200.0,21.7211,21.7362,21.7061,21.7061,152200.0
2012-08-15 10:35:00,28.87,28.88,28.82,28.83,116600.0,21.7061,21.7136,21.6685,21.676,116600.0
2012-08-15 10:40:00,28.83,28.85,28.79,28.83,477200.0,21.676,21.691,21.6459,21.676,477200.0
2012-08-15 10:45:00,28.83,28.83,28.8,28.8,128600.0,21.676,21.676,21.6535,21.6535,128600.0
2012-08-15 10:50:00,28.8,28.82,28.79,28.81,240900.0,21.6535,21.6685,21.6459,21.661,240900.0
2012-08-15 10:55:00,28.81,28.85,28.8,28.82,134600.0,21.661,21.691,21.6535,21.6685,134600.0
2012-08-15 11:00:00,28.82,28.83,28.79,28.82,362700.0,21.6685,21.676,21.6459,21.6685,362700.0
2012-08-15 11:05:00,28.83,28.85,28.81,28.84,147400.0,21.676,21.691,21.661,21.6835,147400.0
2012-08-15 11:10:00,28.84,28.87,28.81,28.87,179200.0,21.6835,21.7061,21.661,21.7061,179200.0
2012-08-15 11:15:00,28.87,28.89,28.85,28.87,169500.0,21.7061,21.7211,21.691,21.7061,169500.0
2012-08-15 11:20:00,28.87,28.87,28.83,28.84,100500.0,21.7061,21.7061,21.676,21.6835,100500.0
2012-08-15 11:25:00,28.84,28.84,28.81,28.81,96700.0,21.6835,21.6835,21.661,21.661,96700.0
2012-08-15 11:30:00,28.81,28.83,28.8,28.81,103200.0,21.661,21.676,21.6535,21.661,103200.0
2012-08-15 11:35:00,28.81,28.84,28.8,28.83,133300.0,21.661,21.6835,21.6535,21.676,133300.0
2012-08-15 11:40:00,28.83,28.85,28.82,28.82,67100.0,21.676,21.691,21.6685,21.6685,67100.0
2012-08-15 11:45:00,28.82,28.85,28.82,28.85,79000.0,21.6685,21.691,21.6685,21.691,79000.0
2012-08-15 11:50:00,28.85,28.86,28.83,28.83,96000.0,21.691,21.6986,21.676,21.676,96000.0
2012-08-15 11:55:00,28.83,28.84,28.83,28.84,76200.0,21.676,21.6835,21.676,21.6835,76200.0
2012-08-15 12:00:00,28.84,28.86,28.83,28.85,105800.0,21.6835,21.6986,21.676,21.691,105800.0
2012-08-15 12:05:00,28.85,28.87,28.82,28.85,118900.0,21.691,21.7061,21.6685,21.691,118900.0
2012-08-15 12:10:00,28.85,28.85,28.82,28.83,43700.0,21.691,21.691,21.6685,21.676,43700.0
2012-08-15 12:15:00,28.84,28.86,28.83,28.85,114000.0,21.6835,21.6986,21.676,21.691,114000.0
2012-08-15 12:20:00,28.85,28.89,28.84,28.88,70300.0,21.691,21.7211,21.6835,21.7136,70300.0
2012-08-15 12:25:00,28.88,28.89,28.86,28.88,96300.0,21.7136,21.7211,21.6986,21.7136,96300.0
2012-08-15 12:30:00,28.88,28.89,28.87,28.89,33500.0,21.7136,21.7211,21.7061,21.7211,33500.0
2012-08-15 12:35:00,28.88,28.91,28.86,28.87,140400.0,21.7136,21.7362,21.6986,21.7061,140400.0
2012-08-15 12:40:00,28.87,28.9,28.86,28.89,207200.0,21.7061,21.7286,21.6986,21.7211,207200.0
2012-08-15 12:45:00,28.88,28.9,28.82,28.83,213400.0,21.7136,21.7286,21.6685,21.676,213400.0
2012-08-15 12:50:00,28.83,28.83,28.81,28.81,154800.0,21.676,21.676,21.661,21.661,154800.0
2012-08-15 12:55:00,28.82,28.82,28.81,28.81,80700.0,21.6685,21.6685,21.661,21.661,80700.0
2012-08-15 13:00:00,28.81,28.82,28.8,28.8,130900.0,21.661,21.6685,21.6535,21.6535,130900.0
2012-08-15 13:05:00,28.8,28.81,28.79,28.8,102800.0,21.6535,21.661,21.6459,21.6535,102800.0
2012-08-15 13:10:00,28.8,28.82,28.8,28.81,55600.0,21.6535,21.6685,21.6535,21.661,55600.0
2012-08-15 13:15:00,28.8,28.81,28.8,28.8,34200.0,21.6535,21.661,21.6535,21.6535,34200.0
2012-08-15 13:20:00,28.81,28.82,28.8,28.82,91900.0,21.661,21.6685,21.6535,21.6685,91900.0
2012-08-15 13:25:00,28.82,28.82,28.81,28.81,52400.0,21.6685,21.6685,21.661,21.661,52400.0
2012-08-15 13:30:00,28.82,28.84,28.81,28.83,87700.0,21.6685,21.6835,21.661,21.676,87700.0
2012-08-15 13:35:00,28.83,28.85,28.83,28.85,26600.0,21.676,21.691,21.676,21.691,26600.0
2012-08-15 13:40:00,28.85,28.85,28.84,28.84,50100.0,21.691,21.691,21.6835,21.6835,50100.0
2012-08-15 13:45:00,28.84,28.85,28.82,28.83,115900.0,21.6835,21.691,21.6685,21.676,115900.0
2012-08-15 13:50:00,28.83,28.83,28.81,28.83,86700.0,21.676,21.676,21.661,21.676,86700.0
2012-08-15 13:55:00,28.83,28.84,28.82,28.83,59100.0,21.676,21.6835,21.6685,21.676,59100.0
2012-08-15 14:00:00,28.84,28.84,28.83,28.84,53900.0,21.6835,21.6835,21.676,21.6835,53900.0
2012-08-15 14:05:00,28.84,28.85,28.82,28.82,83300.0,21.6835,21.691,21.6685,21.6685,83300.0
2012-08-15 14:10:00,28.82,28.84,28.81,28.82,96000.0,21.6685,21.6835,21.661,21.6685,96000.0
2012-08-15 14:15:00,28.81,28.83,28.81,28.82,62600.0,21.661,21.676,21.661,21.6685,62600.0
2012-08-15 14:20:00,28.82,28.82,28.81,28.81,24400.0,21.6685,21.6685,21.661,21.661,24400.0
2012-08-15 14:25:00,28.82,28.84,28.82,28.83,192600.0,21.6685,21.6835,21.6685,21.676,192600.0
2012-08-15 14:30:00,28.83,28.85,28.8,28.81,470400.0,21.676,21.691,21.6535,21.661,470400.0
2012-08-15 14:35:00,28.81,28.84,28.8,28.82,238200.0,21.661,21.6835,21.6535,21.6685,238200.0
2012-08-15 14:40:00,28.81,28.83,28.8,28.82,139900.0,21.661,21.676,21.6535,21.6685,139900.0
2012-08-15 14:45:00,28.82,28.84,28.82,28.83,79000.0,21.6685,21.6835,21.6685,21.676,79000.0
2012-08-15 14:50:00,28.83,28.88,28.82,28.85,292300.0,21.676,21.7136,21.6685,21.691,292300.0
2012-08-15 14:55:00,28.85,28.87,28.84,28.85,106300.0,21.691,21.7061,21.6835,21.691,106300.0
2012-08-15 15:00:00,28.85,28.85,28.83,28.83,484800.0,21.691,21.691,21.676,21.676,484800.0
2012-08-15 15:05:00,28.83,28.84,28.81,28.82,168600.0,21.676,21.6835,21.661,21.6685,168600.0
2012-08-15 15:10:00,28.81,28.82,28.8,28.8,159600.0,21.661,21.6685,21.6535,21.6535,159600.0
2012-08-15 15:15:00,28.8,28.81,28.8,28.8,434900.0,21.6535,21.661,21.6535,21.6535,434900.0
2012-08-15 15:20:00,28.8,28.81,28.8,28.8,153300.0,21.6535,21.661,21.6535,21.6535,153300.0
2012-08-15 15:25:00,28.8,28.84,28.79,28.8,1329600.0,21.6535,21.6835,21.6459,21.6535,1329600.0
2012-08-15 15:30:00,28.8,28.81,28.74,28.76,325700.0,21.6535,21.661,21.6083,21.6234,325700.0
2012-08-15 15:35:00,28.76,28.78,28.74,28.74,151300.0,21.6234,21.6384,21.6083,21.6083,151300.0
2012-08-15 15:40:00,28.74,28.79,28.73,28.78,228800.0,21.6083,21.6459,21.6008,21.6384,228800.0
2012-08-15 15:45:00,28.79,28.8,28.77,28.79,281700.0,21.6459,21.6535,21.6309,21.6459,281700.0
2012-08-15 15:50:00,28.79,28.8,28.76,28.8,523600.0,21.6459,21.6535,21.6234,21.6535,523600.0
2012-08-15 15:55:00,28.8,28.8,28.71,28.74,1422800.0,21.6535,21.6535,21.5858,21.6083,1422800.0
2012-08-16 09:30:00,28.76,28.94,28.73,28.82,384900.0,21.6234,21.7587,21.6008,21.6685,384900.0
2012-08-16 09:35:00,28.81,28.83,28.77,28.82,344000.0,21.661,21.676,21.6309,21.6685,344000.0
2012-08-16 09:40:00,28.82,28.88,28.8,28.8,332300.0,21.6685,21.7136,21.6535,21.6535,332300.0
2012-08-16 09:45:00,28.81,28.85,28.78,28.8,217900.0,21.661,21.691,21.6384,21.6535,217900.0
2012-08-16 09:50:00,28.79,28.8,28.69,28.71,310500.0,21.6459,21.6535,21.5707,21.5858,310500.0
2012-08-16 09:55:00,28.7,28.71,28.67,28.67,243300.0,21.5783,21.5858,21.5557,21.5557,243300.0
2012-08-16 10:00:00,28.67,28.68,28.41,28.46,672000.0,21.5557,21.5632,21.3602,21.3978,672000.0
2012-08-16 10:05:00,28.46,28.54,28.44,28.49,343900.0,21.3978,21.458,21.3828,21.4204,343900.0
2012-08-16 10:10:00,28.49,28.49,28.43,28.44,380100.0,21.4204,21.4204,21.3753,21.3828,380100.0
2012-08-16 10:15:00,28.44,28.45,28.31,28.41,775200.0,21.3828,21.3903,21.285,21.3602,775200.0
2012-08-16 10:20:00,28.42,28.55,28.41,28.54,637800.0,21.3677,21.4655,21.3602,21.458,637800.0
2012-08-16 10:25:00,28.54,28.61,28.53,28.57,365700.0,21.458,21.5106,21.4505,21.4805,365700.0
2012-08-16 10:30:00,28.57,28.63,28.55,28.58,297200.0,21.4805,21.5256,21.4655,21.488,297200.0
2012-08-16 10:35:00,28.57,28.67,28.56,28.67,364400.0,21.4805,21.5557,21.473,21.5557,364400.0
2012-08-16 10:40:00,28.67,28.75,28.65,28.74,666100.0,21.5557,21.6159,21.5407,21.6083,666100.0
2012-08-16 10:45:00,28.74,28.76,28.67,28.68,377400.0,21.6083,21.6234,21.5557,21.5632,377400.0
2012-08-16 10:50:00,28.67,28.78,28.67,28.78,588800.0,21.5557,21.6384,21.5557,21.6384,588800.0
2012-08-16 10:55:00,28.78,28.79,28.73,28.75,619900.0,21.6384,21.6459,21.6008,21.6159,619900.0
2012-08-16 11:00:00,28.74,28.75,28.73,28.74,283900.0,21.6083,21.6159,21.6008,21.6083,283900.0
2012-08-16 11:05:00,28.74,28.79,28.73,28.75,448300.0,21.6083,21.6459,21.6008,21.6159,448300.0
2012-08-16 11:10:00,28.75,28.77,28.74,28.75,128000.0,21.6159,21.6309,21.6083,21.6159,128000.0
2012-08-16 11:15:00,28.75,28.79,28.74,28.77,133500.0,21.6159,21.6459,21.6083,21.6309,133500.0
2012-08-16 11:20:00,28.77,28.78,28.75,28.78,175800.0,21.6309,21.6384,21.6159,21.6384,175800.0
2012-08-16 11:25:00,28.78,28.78,28.76,28.77,92100.0,21.6384,21.6384,21.6234,21.6309,92100.0
2012-08-16 11:30:00,28.77,28.78,28.76,28.76,84200.0,21.6309,21.6384,21.6234,21.6234,84200.0
2012-08-16 11:35:00,28.77,28.8,28.76,28.78,356100.0,21.6309,21.6535,21.6234,21.6384,356100.0
2012-08-16 11:40:00,28.78,28.78,28.75,28.78,281800.0,21.6384,21.6384,21.6159,21.6384,281800.0
2012-08-16 11:45:00,28.78,28.82,28.77,28.82,288600.0,21.6384,21.6685,21.6309,21.6685,288600.0
2012-08-16 11:50:00,28.81,28.92,28.81,28.9,537800.0,21.661,21.7437,21.661,21.7286,537800.0
2012-08-16 11:55:00,28.9,28.91,28.84,28.84,200300.0,21.7286,21.7362,21.6835,21.6835,200300.0
2012-08-16 12:00:00,28.84,28.85,28.8,28.8,165500.0,21.6835,21.691,21.6535,21.6535,165500.0
2012-08-16 12:05:00,28.8,28.86,28.8,28.86,268400.0,21.6535,21.6986,21.6535,21.6986,268400.0
2012-08-16 12:10:00,28.86,28.86,28.84,28.85,65500.0,21.6986,21.6986,21.6835,21.691,65500.0
2012-08-16 12:15:00,28.85,28.88,28.84,28.86,150300.0,21.691,21.7136,21.6835,21.6986,150300.0
2012-08-16 12:20:00,28.86,28.86,28.84,28.85,77100.0,21.6986,21.6986,21.6835,21.691,77100.0
2012-08-16 12:25:00,28.85,28.85,28.78,28.79,174900.0,21.691,21.691,21.6384,21.6459,174900.0
2012-08-16 12:30:00,28.79,28.79,28.76,28.78,216300.0,21.6459,21.6459,21.6234,21.6384,216300.0
2012-08-16 12:35:00,28.78,28.8,28.77,28.8,115700.0,21.6384,21.6535,21.6309,21.6535,115700.0
2012-08-16 12:40:00,28.8,28.81,28.79,28.79,80500.0,21.6535,21.661,21.6459,21.6459,80500.0
2012-08-16 12:45:00,28.79,28.82,28.79,28.8,134200.0,21.6459,21.6685,21.6459,21.6535,134200.0
2012-08-16 12:50:00,28.8,28.8,28.78,28.79,102400.0,21.6535,21.6535,21.6384,21.6459,102400.0
2012-08-16 12:55:00,28.78,28.82,28.78,28.8,77900.0,21.6384,21.6685,21.6384,21.6535,77900.0
2012-08-16 13:00:00,28.81,28.82,28.79,28.8,58600.0,21.661,21.6685,21.6459,21.6535,58600.0
2012-08-16 13:05:00,28.79,28.8,28.77,28.8,85300.0,21.6459,21.6535,21.6309,21.6535,85300.0
2012-08-16 13:10:00,28.8,28.82,28.79,28.8,76700.0,21.6535,21.6685,21.6459,21.6535,76700.0
2012-08-16 13:15:00,28.8,28.84,28.8,28.83,211000.0,21.6535,21.6835,21.6535,21.676,211000.0
2012-08-16 13:20:00,28.83,28.86,28.83,28.84,313600.0,21.676,21.6986,21.676,21.6835,313600.0
2012-08-16 13:25:00,28.84,28.87,28.83,28.83,305200.0,21.6835,21.7061,21.676,21.676,305200.0
2012-08-16 13:30:00,28.83,28.88,28.83,28.87,144000.0,21.676,21.7136,21.676,21.7061,144000.0
2012-08-16 13:35:00,28.88,28.9,28.84,28.88,321300.0,21.7136,21.7286,21.6835,21.7136,321300.0
2012-08-16 13:40:00,28.89,28.89,28.85,28.86,90900.0,21.7211,21.7211,21.691,21.6986,90900.0
2012-08-16 13:45:00,28.86,28.88,28.86,28.86,101000.0,21.6986,21.7136,21.6986,21.6986,101000.0
2012-08-16 13:50:00,28.87,28.89,28.86,28.88,72300.0,21.7061,21.7211,21.6986,21.7136,72300.0
2012-08-16 13:55:00,28.89,28.89,28.87,28.89,110500.0,21.7211,21.7211,21.7061,21.7211,110500.0
2012-08-16 14:00:00,28.89,28.89,28.86,28.88,93000.0,21.7211,21.7211,21.6986,21.7136,93000.0
2012-08-16 14:05:00,28.88,28.91,28.87,28.89,164200.0,21.7136,21.7362,21.7061,21.7211,164200.0
2012-08-16 14:10:00,28.88,28.9,28.87,28.88,83400.0,21.7136,21.7286,21.7061,21.7136,83400.0
2012-08-16 14:15:00,28.88,28.88,28.85,28.87,159100.0,21.7136,21.7136,21.691,21.7061,159100.0
2012-08-16 14:20:00,28.87,28.88,28.86,28.87,70500.0,21.7061,21.7136,21.6986,21.7061,70500.0
2012-08-16 14:25:00,28.87,28.87,28.82,28.83,214600.0,21.7061,21.7061,21.6685,21.676,214600.0
2012-08-16 14:30:00,28.82,28.91,28.82,28.9,365500.0,21.6685,21.7362,21.6685,21.7286,365500.0
2012-08-16 14:35:00,28.9,28.91,28.87,28.88,132800.0,21.7286,21.7362,21.7061,21.7136,132800.0
2012-08-16 14:40:00,28.89,28.9,28.86,28.89,152100.0,21.7211,21.7286,21.6986,21.7211,152100.0
2012-08-16 14:45:00,28.9,28.9,28.85,28.85,64400.0,21.7286,21.7286,21.691,21.691,64400.0
2012-08-16 14:50:00,28.86,28.86,28.8,28.81,300600.0,21.6986,21.6986,21.6535,21.661,300600.0
2012-08-16 14:55:00,28.81,28.81,28.8,28.8,306500.0,21.661,21.661,21.6535,21.6535,306500.0
2012-08-16 15:00:00,28.8,28.81,28.8,28.8,382000.0,21.6535,21.661,21.6535,21.6535,382000.0
2012-08-16 15:05:00,28.8,28.81,28.8,28.8,86300.0,21.6535,21.661,21.6535,21.6535,86300.0
2012-08-16 15:10:00,28.81,28.81,28.8,28.8,85100.0,21.661,21.661,21.6535,21.6535,85100.0
2012-08-16 15:15:00,28.8,28.83,28.8,28.81,234500.0,21.6535,21.676,21.6535,21.661,234500.0
2012-08-16 15:20:00,28.8,28.81,28.8,28.8,105500.0,21.6535,21.661,21.6535,21.6535,105500.0
2012-08-16 15:25:00,28.8,28.82,28.8,28.82,141600.0,21.6535,21.6685,21.6535,21.6685,141600.0
2012-08-16 15:30:00,28.82,28.84,28.8,28.81,354100.0,21.6685,21.6835,21.6535,21.661,354100.0
2012-08-16 15:35:00,28.81,28.85,28.81,28.82,289300.0,21.661,21.691,21.661,21.6685,289300.0
2012-08-16 15:40:00,28.82,28.84,28.8,28.81,716000.0,21.6685,21.6835,21.6535,21.661,716000.0
2012-08-16 15:45:00,28.81,28.84,28.8,28.83,365800.0,21.661,21.6835,21.6535,21.676,365800.0
2012-08-16 15:50:00,28.83,28.84,28.8,28.81,294500.0,21.676,21.6835,21.6535,21.661,294500.0
2012-08-16 15:55:00,28.8,28.82,28.8,28.82,768400.0,21.6535,21.6685,21.6535,21.6685,768400.0
2012-08-17 09:30:00,28.92,28.95,28.83,28.92,1754000.0,21.7437,21.7662,21.676,21.7437,1754000.0
2012-08-17 09:35:00,28.91,28.94,28.88,28.88,197300.0,21.7362,21.7587,21.7136,21.7136,197300.0
2012-08-17 09:40:00,28.89,28.92,28.83,28.85,300700.0,21.7211,21.7437,21.676,21.691,300700.0
2012-08-17 09:45:00,28.85,28.97,28.84,28.96,463900.0,21.691,21.7813,21.6835,21.7738,463900.0
2012-08-17 09:50:00,28.95,28.96,28.86,28.88,267400.0,21.7662,21.7738,21.6986,21.7136,267400.0
2012-08-17 09:55:00,28.89,28.94,28.88,28.94,156500.0,21.7211,21.7587,21.7136,21.7587,156500.0
2012-08-17 10:00:00,28.94,29.07,28.92,29.04,770200.0,21.7587,21.8565,21.7437,21.8339,770200.0
2012-08-17 10:05:00,29.04,29.07,29.0,29.03,581600.0,21.8339,21.8565,21.8038,21.8264,581600.0
2012-08-17 10:10:00,29.04,29.1,29.02,29.03,433100.0,21.8339,21.879,21.8189,21.8264,433100.0
2012-08-17 10:15:00,29.03,29.07,29.01,29.04,334400.0,21.8264,21.8565,21.8113,21.8339,334400.0
2012-08-17 10:20:00,29.04,29.04,28.96,28.98,234100.0,21.8339,21.8339,21.7738,21.7888,234100.0
2012-08-17 10:25:00,28.98,29.09,28.98,29.04,507600.0,21.7888,21.8715,21.7888,21.8339,507600.0
2012-08-17 10:30:00,29.05,29.07,29.0,29.05,315200.0,21.8414,21.8565,21.8038,21.8414,315200.0
2012-08-17 10:35:00,29.06,29.09,29.03,29.05,309000.0,21.8489,21.8715,21.8264,21.8414,309000.0
2012-08-17 10:40:00,29.05,29.09,29.03,29.04,452400.0,21.8414,21.8715,21.8264,21.8339,452400.0
2012-08-17 10:45:00,29.04,29.07,28.96,28.96,388800.0,21.8339,21.8565,21.7738,21.7738,388800.0
2012-08-17 10:50:00,28.96,29.0,28.94,28.94,321300.0,21.7738,21.8038,21.7587,21.7587,321300.0
2012-08-17 10:55:00,28.94,28.95,28.84,28.85,512200.0,21.7587,21.7662,21.6835,21.691,512200.0
2012-08-17 11:00:00,28.85,28.93,28.83,28.92,465000.0,21.691,21.7512,21.676,21.7437,465000.0
2012-08-17 11:05:00,28.91,28.92,28.85,28.9,252000.0,21.7362,21.7437,21.691,21.7286,252000.0
2012-08-17 11:10:00,28.91,28.93,28.89,28.93,324400.0,21.7362,21.7512,21.7211,21.7512,324400.0
2012-08-17 11:15:00,28.92,28.95,28.9,28.91,229200.0,21.7437,21.7662,21.7286,21.7362,229200.0
2012-08-17 11:20:00,28.9,28.91,28.87,28.9,128800.0,21.7286,21.7362,21.7061,21.7286,128800.0
2012-08-17 11:25:00,28.9,28.9,28.85,28.85,190000.0,21.7286,21.7286,21.691,21.691,190000.0
2012-08-17 11:30:00,28.85,28.87,28.85,28.86,177700.0,21.691,21.7061,21.691,21.6986,177700.0
2012-08-17 11:35:00,28.86,28.91,28.86,28.87,177400.0,21.6986,21.7362,21.6986,21.7061,177400.0
2012-08-17 11:40:00,28.86,28.89,28.85,28.87,147300.0,21.6986,21.7211,21.691,21.7061,147300.0
2012-08-17 11:45:00,28.87,28.89,28.85,28.87,229000.0,21.7061,21.7211,21.691,21.7061,229000.0
2012-08-17 11:50:00,28.87,28.89,28.87,28.88,78700.0,21.7061,21.7211,21.7061,21.7136,78700.0
2012-08-17 11:55:00,28.87,28.89,28.86,28.87,124800.0,21.7061,21.7211,21.6986,21.7061,124800.0
2012-08-17 12:00:00,28.87,28.88,28.87,28.88,48400.0,21.7061,21.7136,21.7061,21.7136,48400.0
2012-08-17 12:05:00,28.88,28.88,28.85,28.85,147500.0,21.7136,21.7136,21.691,21.691,147500.0
2012-08-17 12:10:00,28.85,28.86,28.84,28.84,101700.0,21.691,21.6986,21.6835,21.6835,101700.0
2012-08-17 12:15:00,28.85,28.87,28.85,28.85,119700.0,21.691,21.7061,21.691,21.691,119700.0
2012-08-17 12:20:00,28.85,28.91,28.84,28.9,182000.0,21.691,21.7362,21.6835,21.7286,182000.0
2012-08-17 12:25:00,28.9,28.9,28.87,28.88,88200.0,21.7286,21.7286,21.7061,21.7136,88200.0
2012-08-17 12:30:00,28.87,28.89,28.87,28.88,101300.0,21.7061,21.7211,21.7061,21.7136,101300.0
2012-08-17 12:35:00,28.89,28.89,28.87,28.89,138200.0,21.7211,21.7211,21.7061,21.7211,138200.0
2012-08-17 12:40:00,28.9,28.91,28.88,28.91,143200.0,21.7286,21.7362,21.7136,21.7362,143200.0
2012-08-17 12:45:00,28.91,28.93,28.9,28.92,132500.0,21.7362,21.7512,21.7286,21.7437,132500.0
2012-08-17 12:50:00,28.91,28.95,28.91,28.92,176200.0,21.7362,21.7662,21.7362,21.7437,176200.0
2012-08-17 12:55:00,28.93,28.93,28.87,28.88,211900.0,21.7512,21.7512,21.7061,21.7136,211900.0
2012-08-17 13:00:00,28.87,28.9,28.87,28.89,109800.0,21.7061,21.7286,21.7061,21.7211,109800.0
2012-08-17 13:05:00,28.88,28.91,28.87,28.91,141000.0,21.7136,21.7362,21.7061,21.7362,141000.0
2012-08-17 13:10:00,28.9,28.91,28.87,28.88,88900.0,21.7286,21.7362,21.7061,21.7136,88900.0
2012-08-17 13:15:00,28.88,28.9,28.87,28.9,73900.0,21.7136,21.7286,21.7061,21.7286,73900.0
2012-08-17 13:20:00,28.89,28.89,28.87,28.87,58400.0,21.7211,21.7211,21.7061,21.7061,58400.0
2012-08-17 13:25:00,28.88,28.88,28.86,28.86,151100.0,21.7136,21.7136,21.6986,21.6986,151100.0
2012-08-17 13:30:00,28.87,28.92,28.86,28.91,107000.0,21.7061,21.7437,21.6986,21.7362,107000.0
2012-08-17 13:35:00,28.9,28.91,28.89,28.9,64300.0,21.7286,21.7362,21.7211,21.7286,64300.0
2012-08-17 13:40:00,28.9,28.91,28.89,28.89,38400.0,21.7286,21.7362,21.7211,21.7211,38400.0
2012-08-17 13:45:00,28.89,28.91,28.89,28.89,93300.0,21.7211,21.7362,21.7211,21.7211,93300.0
2012-08-17 13:50:00,28.89,28.9,28.88,28.88,30200.0,21.7211,21.7286,21.7136,21.7136,30200.0
2012-08-17 13:55:00,28.88,28.9,28.87,28.9,112400.0,21.7136,21.7286,21.7061,21.7286,112400.0
2012-08-17 14:00:00,28.89,28.92,28.89,28.92,164900.0,21.7211,21.7437,21.7211,21.7437,164900.0
2012-08-17 14:05:00,28.92,28.94,28.91,28.91,446700.0,21.7437,21.7587,21.7362,21.7362,446700.0
2012-08-17 14:10:00,28.91,28.92,28.91,28.92,65900.0,21.7362,21.7437,21.7362,21.7437,65900.0
2012-08-17 14:15:00,28.91,28.93,28.88,28.91,439300.0,21.7362,21.7512,21.7136,21.7362,439300.0
2012-08-17 14:20:00,28.91,28.91,28.89,28.91,69700.0,21.7362,21.7362,21.7211,21.7362,69700.0
2012-08-17 14:25:00,28.91,28.96,28.9,28.95,159300.0,21.7362,21.7738,21.7286,21.7662,159300.0
2012-08-17 14:30:00,28.96,28.98,28.96,28.97,220200.0,21.7738,21.7888,21.7738,21.7813,220200.0
2012-08-17 14:35:00,28.98,29.0,28.97,28.99,176800.0,21.7888,21.8038,21.7813,21.7963,176800.0
2012-08-17 14:40:00,29.0,29.01,28.99,29.0,214200.0,21.8038,21.8113,21.7963,21.8038,214200.0
2012-08-17 14:45:00,29.01,29.03,29.0,29.0,204100.0,21.8113,21.8264,21.8038,21.8038,204100.0
2012-08-17 14:50:00,29.01,29.01,28.95,28.96,128100.0,21.8113,21.8113,21.7662,21.7738,128100.0
2012-08-17 14:55:00,28.96,28.96,28.94,28.96,124500.0,21.7738,21.7738,21.7587,21.7738,124500.0
2012-08-17 15:00:00,28.96,28.98,28.95,28.98,108300.0,21.7738,21.7888,21.7662,21.7888,108300.0
2012-08-17 15:05:00,28.98,28.98,28.92,28.92,109800.0,21.7888,21.7888,21.7437,21.7437,109800.0
2012-08-17 15:10:00,28.92,28.93,28.9,28.92,192200.0,21.7437,21.7512,21.7286,21.7437,192200.0
2012-08-17 15:15:00,28.91,28.93,28.9,28.91,127000.0,21.7362,21.7512,21.7286,21.7362,127000.0
2012-08-17 15:20:00,28.91,28.91,28.85,28.88,385400.0,21.7362,21.7362,21.691,21.7136,385400.0
2012-08-17 15:25:00,28.88,28.89,28.86,28.89,151600.0,21.7136,21.7211,21.6986,21.7211,151600.0
2012-08-17 15:30:00,28.89,28.89,28.86,28.86,285500.0,21.7211,21.7211,21.6986,21.6986,285500.0
2012-08-17 15:35:00,28.87,28.89,28.86,28.88,220800.0,21.7061,21.7211,21.6986,21.7136,220800.0
2012-08-17 15:40:00,28.88,28.93,28.87,28.92,228700.0,21.7136,21.7512,21.7061,21.7437,228700.0
2012-08-17 15:45:00,28.93,28.99,28.92,28.98,492900.0,21.7512,21.7963,21.7437,21.7888,492900.0
2012-08-17 15:50:00,28.98,29.01,28.95,29.0,1214700.0,21.7888,21.8113,21.7662,21.8038,1214700.0
2012-08-17 15:55:00,29.0,29.03,28.99,29.02,1254300.0,21.8038,21.8264,21.7963,21.8189,1254300.0
2012-08-20 09:30:00,28.96,28.97,28.86,28.94,434900.0,21.7738,21.7813,21.6986,21.7587,434900.0
2012-08-20 09:35:00,28.93,29.0,28.89,28.99,420300.0,21.7512,21.8038,21.7211,21.7963,420300.0
2012-08-20 09:40:00,28.99,29.3,28.96,29.29,826300.0,21.7963,22.0294,21.7738,22.0219,826300.0
2012-08-20 09:45:00,29.28,29.42,29.2,29.41,861100.0,22.0143,22.1196,21.9542,22.1121,861100.0
2012-08-20 09:50:00,29.41,29.57,29.39,29.57,1484500.0,22.1121,22.2324,22.097,22.2324,1484500.0
2012-08-20 09:55:00,29.57,29.6,29.38,29.45,955500.0,22.2324,22.2549,22.0895,22.1422,955500.0
2012-08-20 10:00:00,29.45,29.5,29.42,29.48,375900.0,22.1422,22.1798,22.1196,22.1647,375900.0
2012-08-20 10:05:00,29.49,29.5,29.39,29.46,431400.0,22.1722,22.1798,22.097,22.1497,431400.0
2012-08-20 10:10:00,29.47,29.5,29.39,29.43,553400.0,22.1572,22.1798,22.097,22.1271,553400.0
2012-08-20 10:15:00,29.43,29.54,29.39,29.5,767600.0,22.1271,22.2098,22.097,22.1798,767600.0
2012-08-20 10:20:00,29.5,29.51,29.43,29.44,707900.0,22.1798,22.1873,22.1271,22.1346,707900.0
2012-08-20 10:25:00,29.44,29.5,29.42,29.49,631000.0,22.1346,22.1798,22.1196,22.1722,631000.0
2012-08-20 10:30:00,29.49,29.5,29.41,29.46,377200.0,22.1722,22.1798,22.1121,22.1497,377200.0
2012-08-20 10:35:00,29.46,29.5,29.45,29.49,339400.0,22.1497,22.1798,22.1422,22.1722,339400.0
2012-08-20 10:40:00,29.48,29.49,29.41,29.45,324900.0,22.1647,22.1722,22.1121,22.1422,324900.0
2012-08-20 10:45:00,29.46,29.53,29.45,29.51,339700.0,22.1497,22.2023,22.1422,22.1873,339700.0
2012-08-20 10:50:00,29.52,29.59,29.51,29.53,388900.0,22.1948,22.2474,22.1873,22.2023,388900.0
2012-08-20 10:55:00,29.53,29.55,29.48,29.55,275100.0,22.2023,22.2173,22.1647,22.2173,275100.0
2012-08-20 11:00:00,29.54,29.55,29.48,29.5,142900.0,22.2098,22.2173,22.1647,22.1798,142900.0
2012-08-20 11:05:00,29.5,29.5,29.49,29.5,247200.0,22.1798,22.1798,22.1722,22.1798,247200.0
2012-08-20 11:10:00,29.5,29.54,29.48,29.53,392400.0,22.1798,22.2098,22.1647,22.2023,392400.0
2012-08-20 11:15:00,29.53,29.59,29.52,29.59,359400.0,22.2023,22.2474,22.1948,22.2474,359400.0
2012-08-20 11:20:00,29.59,29.66,29.59,29.62,524400.0,22.2474,22.3001,22.2474,22.27,524400.0
2012-08-20 11:25:00,29.61,29.62,29.53,29.56,325400.0,22.2625,22.27,22.2023,22.2249,325400.0
2012-08-20 11:30:00,29.55,29.56,29.51,29.53,180100.0,22.2173,22.2249,22.1873,22.2023,180100.0
2012-08-20 11:35:00,29.52,29.52,29.47,29.49,192000.0,22.1948,22.1948,22.1572,22.1722,192000.0
2012-08-20 11:40:00,29.49,29.53,29.49,29.53,370600.0,22.1722,22.2023,22.1722,22.2023,370600.0
2012-08-20 11:45:00,29.52,29.55,29.52,29.54,161000.0,22.1948,22.2173,22.1948,22.2098,161000.0
2012-08-20 11:50:00,29.54,29.61,29.52,29.59,400700.0,22.2098,22.2625,22.1948,22.2474,400700.0
2012-08-20 11:55:00,29.58,29.6,29.56,29.57,193200.0,22.2399,22.2549,22.2249,22.2324,193200.0
2012-08-20 12:00:00,29.57,29.64,29.57,29.62,329200.0,22.2324,22.285,22.2324,22.27,329200.0
2012-08-20 12:05:00,29.62,29.65,29.6,29.63,126300.0,22.27,22.2925,22.2549,22.2775,126300.0
2012-08-20 12:10:00,29.62,29.63,29.61,29.62,159900.0,22.27,22.2775,22.2625,22.27,159900.0
2012-08-20 12:15:00,29.62,29.63,29.61,29.62,164600.0,22.27,22.2775,22.2625,22.27,164600.0
2012-08-20 12:20:00,29.62,29.62,29.58,29.58,136200.0,22.27,22.27,22.2399,22.2399,136200.0
2012-08-20 12:25:00,29.58,29.61,29.58,29.6,100800.0,22.2399,22.2625,22.2399,22.2549,100800.0
2012-08-20 12:30:00,29.6,29.64,29.6,29.64,216100.0,22.2549,22.285,22.2549,22.285,216100.0
2012-08-20 12:35:00,29.64,29.66,29.63,29.65,305600.0,22.285,22.3001,22.2775,22.2925,305600.0
2012-08-20 12:40:00,29.66,29.69,29.64,29.68,322700.0,22.3001,22.3226,22.285,22.3151,322700.0
2012-08-20 12:45:00,29.67,29.79,29.67,29.77,852500.0,22.3076,22.3978,22.3076,22.3828,852500.0
2012-08-20 12:50:00,29.77,29.78,29.7,29.72,352900.0,22.3828,22.3903,22.3301,22.3452,352900.0
2012-08-20 12:55:00,29.72,29.73,29.69,29.71,237600.0,22.3452,22.3527,22.3226,22.3376,237600.0
2012-08-20 13:00:00,29.72,29.72,29.68,29.69,79900.0,22.3452,22.3452,22.3151,22.3226,79900.0
2012-08-20 13:05:00,29.69,29.7,29.69,29.69,113900.0,22.3226,22.3301,22.3226,22.3226,113900.0
2012-08-20 13:10:00,29.69,29.7,29.68,29.7,152900.0,22.3226,22.3301,22.3151,22.3301,152900.0
2012-08-20 13:15:00,29.7,29.72,29.68,29.69,222800.0,22.3301,22.3452,22.3151,22.3226,222800.0
2012-08-20 13:20:00,29.68,29.72,29.68,29.7,182100.0,22.3151,22.3452,22.3151,22.3301,182100.0
2012-08-20 13:25:00,29.7,29.71,29.7,29.7,93700.0,22.3301,22.3376,22.3301,22.3301,93700.0
2012-08-20 13:30:00,29.7,29.71,29.7,29.71,100800.0,22.3301,22.3376,22.3301,22.3376,100800.0
2012-08-20 13:35:00,29.71,29.73,29.67,29.67,178500.0,22.3376,22.3527,22.3076,22.3076,178500.0
2012-08-20 13:40:00,29.67,29.69,29.66,29.67,135200.0,22.3076,22.3226,22.3001,22.3076,135200.0
2012-08-20 13:45:00,29.67,29.68,29.66,29.67,121000.0,22.3076,22.3151,22.3001,22.3076,121000.0
2012-08-20 13:50:00,29.66,29.7,29.66,29.69,157500.0,22.3001,22.3301,22.3001,22.3226,157500.0
2012-08-20 13:55:00,29.7,29.71,29.68,29.71,270300.0,22.3301,22.3376,22.3151,22.3376,270300.0
2012-08-20 14:00:00,29.7,29.71,29.66,29.66,214700.0,22.3301,22.3376,22.3001,22.3001,214700.0
2012-08-20 14:05:00,29.66,29.71,29.66,29.7,169500.0,22.3001,22.3376,22.3001,22.3301,169500.0
2012-08-20 14:10:00,29.69,29.72,29.69,29.72,117400.0,22.3226,22.3452,22.3226,22.3452,117400.0
2012-08-20 14:15:00,29.71,29.76,29.71,29.76,297400.0,22.3376,22.3752,22.3376,22.3752,297400.0
2012-08-20 14:20:00,29.75,29.79,29.75,29.77,337300.0,22.3677,22.3978,22.3677,22.3828,337300.0
2012-08-20 14:25:00,29.77,29.79,29.77,29.78,173000.0,22.3828,22.3978,22.3828,22.3903,173000.0
2012-08-20 14:30:00,29.78,29.84,29.78,29.83,620400.0,22.3903,22.4354,22.3903,22.4279,620400.0
2012-08-20 14:35:00,29.83,29.85,29.82,29.84,302500.0,22.4279,22.4429,22.4203,22.4354,302500.0
2012-08-20 14:40:00,29.84,29.86,29.82,29.82,486900.0,22.4354,22.4504,22.4203,22.4203,486900.0
2012-08-20 14:45:00,29.82,29.83,29.79,29.8,285700.0,22.4203,22.4279,22.3978,22.4053,285700.0
2012-08-20 14:50:00,29.8,29.81,29.79,29.81,255800.0,22.4053,22.4128,22.3978,22.4128,255800.0
2012-08-20 14:55:00,29.81,29.86,29.8,29.85,349200.0,22.4128,22.4504,22.4053,22.4429,349200.0
2012-08-20 15:00:00,29.85,29.85,29.8,29.8,209900.0,22.4429,22.4429,22.4053,22.4053,209900.0
2012-08-20 15:05:00,29.8,29.81,29.76,29.77,403200.0,22.4053,22.4128,22.3752,22.3828,403200.0
2012-08-20 15:10:00,29.78,29.78,29.74,29.77,429400.0,22.3903,22.3903,22.3602,22.3828,429400.0
2012-08-20 15:15:00,29.78,29.83,29.77,29.83,300400.0,22.3903,22.4279,22.3828,22.4279,300400.0
2012-08-20 15:20:00,29.83,29.87,29.82,29.87,338800.0,22.4279,22.4579,22.4203,22.4579,338800.0
2012-08-20 15:25:00,29.87,29.92,29.86,29.91,889500.0,22.4579,22.4955,22.4504,22.488,889500.0
2012-08-20 15:30:00,29.92,29.95,29.9,29.94,558400.0,22.4955,22.5181,22.4805,22.5106,558400.0
2012-08-20 15:35:00,29.94,29.94,29.91,29.93,358800.0,22.5106,22.5106,22.488,22.5031,358800.0
2012-08-20 15:40:00,29.93,29.94,29.89,29.91,647000.0,22.5031,22.5106,22.473,22.488,647000.0
2012-08-20 15:45:00,29.9,29.95,29.9,29.94,639700.0,22.4805,22.5181,22.4805,22.5106,639700.0
2012-08-20 15:50:00,29.95,29.95,29.89,29.94,962800.0,22.5181,22.5181,22.473,22.5106,962800.0
2012-08-20 15:55:00,29.94,29.98,29.93,29.98,2093900.0,22.5106,22.5406,22.5031,22.5406,2093900.0
2012-08-21 09:30:00,30.23,30.56,30.14,30.52,2532400.0,22.7286,22.9767,22.6609,22.9466,2532400.0
2012-08-21 09:35:00,30.52,30.77,30.43,30.74,2435700.0,22.9466,23.1346,22.879,23.1121,2435700.0
2012-08-21 09:40:00,30.74,30.89,30.71,30.89,2561600.0,23.1121,23.2248,23.0895,23.2248,2561600.0
2012-08-21 09:45:00,30.86,30.97,30.85,30.91,2857800.0,23.2023,23.285,23.1948,23.2399,2857800.0
2012-08-21 09:50:00,30.92,31.05,30.88,30.93,3006400.0,23.2474,23.3451,23.2173,23.2549,3006400.0
2012-08-21 09:55:00,30.93,30.97,30.88,30.94,1196800.0,23.2549,23.285,23.2173,23.2624,1196800.0
2012-08-21 10:00:00,30.95,31.12,30.95,31.0,1725400.0,23.2699,23.3978,23.2699,23.3075,1725400.0
2012-08-21 10:05:00,31.0,31.01,30.9,30.96,1165100.0,23.3075,23.3151,23.2324,23.2775,1165100.0
2012-08-21 10:10:00,30.96,30.98,30.89,30.89,1149200.0,23.2775,23.2925,23.2248,23.2248,1149200.0
2012-08-21 10:15:00,30.89,30.9,30.83,30.89,897100.0,23.2248,23.2324,23.1797,23.2248,897100.0
2012-08-21 10:20:00,30.88,30.94,30.87,30.91,590700.0,23.2173,23.2624,23.2098,23.2399,590700.0
2012-08-21 10:25:00,30.92,30.95,30.89,30.9,677100.0,23.2474,23.2699,23.2248,23.2324,677100.0
2012-08-21 10:30:00,30.91,30.95,30.86,30.88,751600.0,23.2399,23.2699,23.2023,23.2173,751600.0
2012-08-21 10:35:00,30.87,30.96,30.87,30.95,706100.0,23.2098,23.2775,23.2098,23.2699,706100.0
2012-08-21 10:40:00,30.96,31.0,30.95,30.99,632600.0,23.2775,23.3075,23.2699,23.3,632600.0
2012-08-21 10:45:00,31.0,31.07,30.97,31.02,866000.0,23.3075,23.3602,23.285,23.3226,866000.0
2012-08-21 10:50:00,31.02,31.07,30.98,31.0,557100.0,23.3226,23.3602,23.2925,23.3075,557100.0
2012-08-21 10:55:00,31.01,31.04,30.95,30.97,467400.0,23.3151,23.3376,23.2699,23.285,467400.0
2012-08-21 11:00:00,30.98,31.04,30.93,31.02,837600.0,23.2925,23.3376,23.2549,23.3226,837600.0
2012-08-21 11:05:00,31.03,31.04,30.96,30.99,610200.0,23.3301,23.3376,23.2775,23.3,610200.0
2012-08-21 11:10:00,31.0,31.01,30.98,30.99,388800.0,23.3075,23.3151,23.2925,23.3,388800.0
2012-08-21 11:15:00,30.98,31.03,30.98,31.01,354400.0,23.2925,23.3301,23.2925,23.3151,354400.0
2012-08-21 11:20:00,31.01,31.02,30.87,30.87,866500.0,23.3151,23.3226,23.2098,23.2098,866500.0
2012-08-21 11:25:00,30.87,30.92,30.8,30.85,736600.0,23.2098,23.2474,23.1572,23.1948,736600.0
2012-08-21 11:30:00,30.86,30.9,30.77,30.8,543700.0,23.2023,23.2324,23.1346,23.1572,543700.0
2012-08-21 11:35:00,30.8,30.81,30.76,30.79,486900.0,23.1572,23.1647,23.1271,23.1496,486900.0
2012-08-21 11:40:00,30.79,30.8,30.7,30.71,570100.0,23.1496,23.1572,23.082,23.0895,570100.0
2012-08-21 11:45:00,30.71,30.86,30.68,30.85,680800.0,23.0895,23.2023,23.0669,23.1948,680800.0
2012-08-21 11:50:00,30.85,30.94,30.83,30.94,536200.0,23.1948,23.2624,23.1797,23.2624,536200.0
2012-08-21 11:55:00,30.94,31.0,30.92,30.94,658300.0,23.2624,23.3075,23.2474,23.2624,658300.0
2012-08-21 12:00:00,30.92,30.94,30.85,30.86,425100.0,23.2474,23.2624,23.1948,23.2023,425100.0
2012-08-21 12:05:00,30.86,30.89,30.82,30.88,480300.0,23.2023,23.2248,23.1722,23.2173,480300.0
2012-08-21 12:10:00,30.88,30.98,30.82,30.84,475000.0,23.2173,23.2925,23.1722,23.1872,475000.0
2012-08-21 12:15:00,30.85,30.86,30.79,30.81,436900.0,23.1948,23.2023,23.1496,23.1647,436900.0
2012-08-21 12:20:00,30.82,30.84,30.73,30.74,445900.0,23.1722,23.1872,23.1045,23.1121,445900.0
2012-08-21 12:25:00,30.74,30.77,30.74,30.76,338500.0,23.1121,23.1346,23.1121,23.1271,338500.0
2012-08-21 12:30:00,30.76,30.77,30.74,30.75,425600.0,23.1271,23.1346,23.1121,23.1196,425600.0
2012-08-21 12:35:00,30.75,30.78,30.72,30.75,368800.0,23.1196,23.1421,23.097,23.1196,368800.0
2012-08-21 12:40:00,30.75,30.76,30.73,30.75,385500.0,23.1196,23.1271,23.1045,23.1196,385500.0
2012-08-21 12:45:00,30.75,30.78,30.71,30.77,407600.0,23.1196,23.1421,23.0895,23.1346,407600.0
2012-08-21 12:50:00,30.76,30.77,30.73,30.74,293000.0,23.1271,23.1346,23.1045,23.1121,293000.0
2012-08-21 12:55:00,30.74,30.8,30.72,30.75,423000.0,23.1121,23.1572,23.097,23.1196,423000.0
2012-08-21 13:00:00,30.75,30.8,30.74,30.77,627200.0,23.1196,23.1572,23.1121,23.1346,627200.0
2012-08-21 13:05:00,30.77,30.8,30.75,30.78,255500.0,23.1346,23.1572,23.1196,23.1421,255500.0
2012-08-21 13:10:00,30.78,30.8,30.75,30.79,374100.0,23.1421,23.1572,23.1196,23.1496,374100.0
2012-08-21 13:15:00,30.8,30.94,30.8,30.9,723600.0,23.1572,23.2624,23.1572,23.2324,723600.0
2012-08-21 13:20:00,30.9,30.9,30.83,30.86,253900.0,23.2324,23.2324,23.1797,23.2023,253900.0
2012-08-21 13:25:00,30.85,30.95,30.82,30.95,2140800.0,23.1948,23.2699,23.1722,23.2699,2140800.0
2012-08-21 13:30:00,30.95,30.98,30.9,30.92,546200.0,23.2699,23.2925,23.2324,23.2474,546200.0
2012-08-21 13:35:00,30.92,30.92,30.91,30.92,97200.0,23.2474,23.2474,23.2399,23.2474,97200.0
2012-08-21 13:40:00,30.91,30.94,30.83,30.84,524300.0,23.2399,23.2624,23.1797,23.1872,524300.0
2012-08-21 13:45:00,30.83,30.85,30.75,30.78,788700.0,23.1797,23.1948,23.1196,23.1421,788700.0
2012-08-21 13:50:00,30.78,30.89,30.77,30.88,509600.0,23.1421,23.2248,23.1346,23.2173,509600.0
2012-08-21 13:55:00,30.87,30.89,30.83,30.83,491700.0,23.2098,23.2248,23.1797,23.1797,491700.0
2012-08-21 14:00:00,30.83,30.84,30.74,30.75,557100.0,23.1797,23.1872,23.1121,23.1196,557100.0
2012-08-21 14:05:00,30.76,30.8,30.72,30.74,635500.0,23.1271,23.1572,23.097,23.1121,635500.0
2012-08-21 14:10:00,30.74,30.76,30.69,30.69,327400.0,23.1121,23.1271,23.0745,23.0745,327400.0
2012-08-21 14:15:00,30.69,30.76,30.69,30.7,726500.0,23.0745,23.1271,23.0745,23.082,726500.0
2012-08-21 14:20:00,30.7,30.76,30.68,30.75,389200.0,23.082,23.1271,23.0669,23.1196,389200.0
2012-08-21 14:25:00,30.75,30.75,30.7,30.72,429200.0,23.1196,23.1196,23.082,23.097,429200.0
2012-08-21 14:30:00,30.72,30.76,30.71,30.76,391800.0,23.097,23.1271,23.0895,23.1271,391800.0
2012-08-21 14:35:00,30.76,30.77,30.65,30.67,701700.0,23.1271,23.1346,23.0444,23.0594,701700.0
2012-08-21 14:40:00,30.67,30.69,30.64,30.65,385500.0,23.0594,23.0745,23.0369,23.0444,385500.0
2012-08-21 14:45:00,30.64,30.67,30.63,30.67,391500.0,23.0369,23.0594,23.0294,23.0594,391500.0
2012-08-21 14:50:00,30.68,30.69,30.67,30.68,185500.0,23.0669,23.0745,23.0594,23.0669,185500.0
2012-08-21 14:55:00,30.68,30.8,30.67,30.75,642900.0,23.0669,23.1572,23.0594,23.1196,642900.0
2012-08-21 15:00:00,30.74,30.75,30.61,30.63,444500.0,23.1121,23.1196,23.0143,23.0294,444500.0
2012-08-21 15:05:00,30.63,30.64,30.59,30.6,436800.0,23.0294,23.0369,22.9993,23.0068,436800.0
2012-08-21 15:10:00,30.59,30.61,30.57,30.59,562500.0,22.9993,23.0143,22.9842,22.9993,562500.0
2012-08-21 15:15:00,30.58,30.59,30.51,30.57,463800.0,22.9918,22.9993,22.9391,22.9842,463800.0
2012-08-21 15:20:00,30.57,30.62,30.56,30.58,439000.0,22.9842,23.0218,22.9767,22.9918,439000.0
2012-08-21 15:25:00,30.58,30.67,30.54,30.66,620700.0,22.9918,23.0594,22.9617,23.0519,620700.0
2012-08-21 15:30:00,30.66,30.7,30.62,30.66,738100.0,23.0519,23.082,23.0218,23.0519,738100.0
2012-08-21 15:35:00,30.66,30.7,30.65,30.66,440900.0,23.0519,23.082,23.0444,23.0519,440900.0
2012-08-21 15:40:00,30.65,30.71,30.65,30.67,584900.0,23.0444,23.0895,23.0444,23.0594,584900.0
2012-08-21 15:45:00,30.67,30.72,30.62,30.69,956300.0,23.0594,23.097,23.0218,23.0745,956300.0
2012-08-21 15:50:00,30.69,30.7,30.65,30.68,839600.0,23.0745,23.082,23.0444,23.0669,839600.0
2012-08-21 15:55:00,30.69,30.76,30.68,30.76,1680900.0,23.0745,23.1271,23.0669,23.1271,1680900.0
2012-08-22 09:30:00,30.54,30.7,30.43,30.54,1252100.0,22.9617,23.082,22.879,22.9617,1252100.0
2012-08-22 09:35:00,30.52,30.6,30.45,30.56,702000.0,22.9466,23.0068,22.894,22.9767,702000.0
2012-08-22 09:40:00,30.57,30.64,30.5,30.57,483100.0,22.9842,23.0369,22.9316,22.9842,483100.0
2012-08-22 09:45:00,30.57,30.73,30.53,30.57,901700.0,22.9842,23.1045,22.9542,22.9842,901700.0
2012-08-22 09:50:00,30.57,30.62,30.55,30.57,389500.0,22.9842,23.0218,22.9692,22.9842,389500.0
2012-08-22 09:55:00,30.57,30.7,30.57,30.7,427400.0,22.9842,23.082,22.9842,23.082,427400.0
2012-08-22 10:00:00,30.69,30.87,30.66,30.8,962900.0,23.0745,23.2098,23.0519,23.1572,962900.0
2012-08-22 10:05:00,30.81,30.89,30.74,30.88,679300.0,23.1647,23.2248,23.1121,23.2173,679300.0
2012-08-22 10:10:00,30.88,30.9,30.77,30.77,527100.0,23.2173,23.2324,23.1346,23.1346,527100.0
2012-08-22 10:15:00,30.77,30.81,30.74,30.76,342800.0,23.1346,23.1647,23.1121,23.1271,342800.0
2012-08-22 10:20:00,30.76,30.82,30.74,30.8,216500.0,23.1271,23.1722,23.1121,23.1572,216500.0
2012-08-22 10:25:00,30.81,30.84,30.79,30.84,251600.0,23.1647,23.1872,23.1496,23.1872,251600.0
2012-08-22 10:30:00,30.84,30.92,30.84,30.9,551700.0,23.1872,23.2474,23.1872,23.2324,551700.0
2012-08-22 10:35:00,30.9,30.92,30.84,30.84,333900.0,23.2324,23.2474,23.1872,23.1872,333900.0
2012-08-22 10:40:00,30.84,30.85,30.8,30.81,407600.0,23.1872,23.1948,23.1572,23.1647,407600.0
2012-08-22 10:45:00,30.81,30.86,30.72,30.73,457800.0,23.1647,23.2023,23.097,23.1045,457800.0
2012-08-22 10:50:00,30.74,30.75,30.68,30.72,407800.0,23.1121,23.1196,23.0669,23.097,407800.0
2012-08-22 10:55:00,30.73,30.74,30.69,30.73,364400.0,23.1045,23.1121,23.0745,23.1045,364400.0
2012-08-22 11:00:00,30.72,30.73,30.67,30.69,571100.0,23.097,23.1045,23.0594,23.0745,571100.0
2012-08-22 11:05:00,30.7,30.75,30.69,30.72,212100.0,23.082,23.1196,23.0745,23.097,212100.0
2012-08-22 11:10:00,30.72,30.76,30.69,30.69,426300.0,23.097,23.1271,23.0745,23.0745,426300.0
2012-08-22 11:15:00,30.69,30.7,30.57,30.57,361600.0,23.0745,23.082,22.9842,22.9842,361600.0
2012-08-22 11:20:00,30.57,30.61,30.52,30.54,389100.0,22.9842,23.0143,22.9466,22.9617,389100.0
2012-08-22 11:25:00,30.54,30.59,30.52,30.58,257100.0,22.9617,22.9993,22.9466,22.9918,257100.0
2012-08-22 11:30:00,30.58,30.59,30.52,30.53,287700.0,22.9918,22.9993,22.9466,22.9542,287700.0
2012-08-22 11:35:00,30.53,30.57,30.51,30.55,225200.0,22.9542,22.9842,22.9391,22.9692,225200.0
2012-08-22 11:40:00,30.55,30.57,30.51,30.52,149700.0,22.9692,22.9842,22.9391,22.9466,149700.0
2012-08-22 11:45:00,30.52,30.53,30.51,30.53,112300.0,22.9466,22.9542,22.9391,22.9542,112300.0
2012-08-22 11:50:00,30.53,30.55,30.5,30.5,233300.0,22.9542,22.9692,22.9316,22.9316,233300.0
2012-08-22 11:55:00,30.51,30.54,30.5,30.53,211600.0,22.9391,22.9617,22.9316,22.9542,211600.0
2012-08-22 12:00:00,30.52,30.54,30.52,30.54,89600.0,22.9466,22.9617,22.9466,22.9617,89600.0
2012-08-22 12:05:00,30.54,30.56,30.5,30.51,173200.0,22.9617,22.9767,22.9316,22.9391,173200.0
2012-08-22 12:10:00,30.5,30.52,30.48,30.5,559300.0,22.9316,22.9466,22.9166,22.9316,559300.0
2012-08-22 12:15:00,30.5,30.52,30.5,30.51,141700.0,22.9316,22.9466,22.9316,22.9391,141700.0
2012-08-22 12:20:00,30.52,30.52,30.5,30.51,172100.0,22.9466,22.9466,22.9316,22.9391,172100.0
2012-08-22 12:25:00,30.51,30.53,30.5,30.53,212900.0,22.9391,22.9542,22.9316,22.9542,212900.0
2012-08-22 12:30:00,30.52,30.53,30.45,30.45,342000.0,22.9466,22.9542,22.894,22.894,342000.0
2012-08-22 12:35:00,30.45,30.47,30.4,30.43,263100.0,22.894,22.9091,22.8564,22.879,263100.0
2012-08-22 12:40:00,30.43,30.45,30.4,30.42,209700.0,22.879,22.894,22.8564,22.8715,209700.0
2012-08-22 12:45:00,30.42,30.43,30.4,30.4,140500.0,22.8715,22.879,22.8564,22.8564,140500.0
2012-08-22 12:50:00,30.41,30.41,30.35,30.37,251200.0,22.8639,22.8639,22.8188,22.8339,251200.0
2012-08-22 12:55:00,30.36,30.38,30.3,30.33,314400.0,22.8263,22.8414,22.7812,22.8038,314400.0
2012-08-22 13:00:00,30.32,30.38,30.32,30.36,224600.0,22.7963,22.8414,22.7963,22.8263,224600.0
2012-08-22 13:05:00,30.37,30.37,30.3,30.31,158000.0,22.8339,22.8339,22.7812,22.7888,158000.0
2012-08-22 13:10:00,30.3,30.3,30.26,30.28,264800.0,22.7812,22.7812,22.7512,22.7662,264800.0
2012-08-22 13:15:00,30.27,30.3,30.27,30.3,320200.0,22.7587,22.7812,22.7587,22.7812,320200.0
2012-08-22 13:20:00,30.3,30.37,30.29,30.37,221500.0,22.7812,22.8339,22.7737,22.8339,221500.0
2012-08-22 13:25:00,30.36,30.39,30.33,30.37,151200.0,22.8263,22.8489,22.8038,22.8339,151200.0
2012-08-22 13:30:00,30.37,30.42,30.37,30.4,227500.0,22.8339,22.8715,22.8339,22.8564,227500.0
2012-08-22 13:35:00,30.41,30.46,30.4,30.45,168700.0,22.8639,22.9015,22.8564,22.894,168700.0
2012-08-22 13:40:00,30.44,30.49,30.43,30.47,169900.0,22.8865,22.9241,22.879,22.9091,169900.0
2012-08-22 13:45:00,30.46,30.48,30.43,30.43,140400.0,22.9015,22.9166,22.879,22.879,140400.0
2012-08-22 13:50:00,30.44,30.44,30.4,30.41,72200.0,22.8865,22.8865,22.8564,22.8639,72200.0
2012-08-22 13:55:00,30.4,30.41,30.37,30.4,136800.0,22.8564,22.8639,22.8339,22.8564,136800.0
2012-08-22 14:00:00,30.4,30.64,30.4,30.59,1019300.0,22.8564,23.0369,22.8564,22.9993,1019300.0
2012-08-22 14:05:00,30.6,30.64,30.49,30.54,493200.0,23.0068,23.0369,22.9241,22.9617,493200.0
2012-08-22 14:10:00,30.54,30.63,30.52,30.52,351400.0,22.9617,23.0294,22.9466,22.9466,351400.0
2012-08-22 14:15:00,30.53,30.57,30.42,30.49,437300.0,22.9542,22.9842,22.8715,22.9241,437300.0
2012-08-22 14:20:00,30.48,30.51,30.43,30.44,273200.0,22.9166,22.9391,22.879,22.8865,273200.0
2012-08-22 14:25:00,30.43,30.52,30.38,30.51,421400.0,22.879,22.9466,22.8414,22.9391,421400.0
2012-08-22 14:30:00,30.51,30.57,30.47,30.56,476300.0,22.9391,22.9842,22.9091,22.9767,476300.0
2012-08-22 14:35:00,30.57,30.6,30.52,30.58,267600.0,22.9842,23.0068,22.9466,22.9918,267600.0
2012-08-22 14:40:00,30.56,30.64,30.56,30.58,291600.0,22.9767,23.0369,22.9767,22.9918,291600.0
2012-08-22 14:45:00,30.58,30.7,30.58,30.64,599300.0,22.9918,23.082,22.9918,23.0369,599300.0
2012-08-22 14:50:00,30.65,30.7,30.63,30.67,334000.0,23.0444,23.082,23.0294,23.0594,334000.0
2012-08-22 14:55:00,30.66,30.71,30.66,30.68,356600.0,23.0519,23.0895,23.0519,23.0669,356600.0
2012-08-22 15:00:00,30.68,30.69,30.61,30.64,241800.0,23.0669,23.0745,23.0143,23.0369,241800.0
2012-08-22 15:05:00,30.64,30.65,30.62,30.64,193300.0,23.0369,23.0444,23.0218,23.0369,193300.0
2012-08-22 15:10:00,30.65,30.65,30.57,30.57,323200.0,23.0444,23.0444,22.9842,22.9842,323200.0
2012-08-22 15:15:00,30.57,30.58,30.53,30.55,271500.0,22.9842,22.9918,22.9542,22.9692,271500.0
2012-08-22 15:20:00,30.55,30.56,30.53,30.54,130400.0,22.9692,22.9767,22.9542,22.9617,130400.0
2012-08-22 15:25:00,30.54,30.6,30.51,30.58,324500.0,22.9617,23.0068,22.9391,22.9918,324500.0
2012-08-22 15:30:00,30.57,30.62,30.53,30.53,515400.0,22.9842,23.0218,22.9542,22.9542,515400.0
2012-08-22 15:35:00,30.53,30.56,30.5,30.52,302200.0,22.9542,22.9767,22.9316,22.9466,302200.0
2012-08-22 15:40:00,30.53,30.6,30.52,30.53,397700.0,22.9542,23.0068,22.9466,22.9542,397700.0
2012-08-22 15:45:00,30.52,30.54,30.5,30.53,608300.0,22.9466,22.9617,22.9316,22.9542,608300.0
2012-08-22 15:50:00,30.53,30.56,30.51,30.52,618800.0,22.9542,22.9767,22.9391,22.9466,618800.0
2012-08-22 15:55:00,30.52,30.53,30.47,30.49,1302300.0,22.9466,22.9542,22.9091,22.9241,1302300.0
2012-08-23 09:30:00,30.46,30.6,30.33,30.35,860300.0,22.9015,23.0068,22.8038,22.8188,860300.0
2012-08-23 09:35:00,30.36,30.43,30.26,30.27,438000.0,22.8263,22.879,22.7512,22.7587,438000.0
2012-08-23 09:40:00,30.28,30.45,30.21,30.41,614700.0,22.7662,22.894,22.7136,22.8639,614700.0
2012-08-23 09:45:00,30.41,30.44,30.29,30.3,377200.0,22.8639,22.8865,22.7737,22.7812,377200.0
2012-08-23 09:50:00,30.29,30.37,30.27,30.3,288700.0,22.7737,22.8339,22.7587,22.7812,288700.0
2012-08-23 09:55:00,30.29,30.3,30.13,30.18,579400.0,22.7737,22.7812,22.6534,22.691,579400.0
2012-08-23 10:00:00,30.18,30.24,30.13,30.18,358500.0,22.691,22.7361,22.6534,22.691,358500.0
2012-08-23 10:05:00,30.18,30.21,30.08,30.08,446800.0,22.691,22.7136,22.6158,22.6158,446800.0
2012-08-23 10:10:00,30.08,30.12,30.07,30.1,382400.0,22.6158,22.6459,22.6083,22.6309,382400.0
2012-08-23 10:15:00,30.1,30.14,30.08,30.12,313200.0,22.6309,22.6609,22.6158,22.6459,313200.0
2012-08-23 10:20:00,30.11,30.18,30.11,30.17,308400.0,22.6384,22.691,22.6384,22.6835,308400.0
2012-08-23 10:25:00,30.16,30.21,30.13,30.16,280600.0,22.676,22.7136,22.6534,22.676,280600.0
2012-08-23 10:30:00,30.16,30.2,30.13,30.18,421000.0,22.676,22.7061,22.6534,22.691,421000.0
2012-08-23 10:35:00,30.18,30.2,30.16,30.17,297400.0,22.691,22.7061,22.676,22.6835,297400.0
2012-08-23 10:40:00,30.17,30.18,30.13,30.15,287900.0,22.6835,22.691,22.6534,22.6685,287900.0
2012-08-23 10:45:00,30.15,30.24,30.14,30.21,486600.0,22.6685,22.7361,22.6609,22.7136,486600.0
2012-08-23 10:50:00,30.21,30.24,30.17,30.2,188900.0,22.7136,22.7361,22.6835,22.7061,188900.0
2012-08-23 10:55:00,30.21,30.21,30.16,30.19,132200.0,22.7136,22.7136,22.676,22.6985,132200.0
2012-08-23 11:00:00,30.19,30.19,30.11,30.14,275100.0,22.6985,22.6985,22.6384,22.6609,275100.0
2012-08-23 11:05:00,30.14,30.18,30.12,30.16,136600.0,22.6609,22.691,22.6459,22.676,136600.0
2012-08-23 11:10:00,30.17,30.23,30.14,30.22,199000.0,22.6835,22.7286,22.6609,22.7211,199000.0
2012-08-23 11:15:00,30.22,30.27,30.21,30.22,232400.0,22.7211,22.7587,22.7136,22.7211,232400.0
2012-08-23 11:20:00,30.21,30.23,30.19,30.21,197300.0,22.7136,22.7286,22.6985,22.7136,197300.0
2012-08-23 11:25:00,30.21,30.28,30.2,30.27,151400.0,22.7136,22.7662,22.7061,22.7587,151400.0
2012-08-23 11:30:00,30.27,30.27,30.21,30.23,252800.0,22.7587,22.7587,22.7136,22.7286,252800.0
2012-08-23 11:35:00,30.22,30.24,30.2,30.21,147200.0,22.7211,22.7361,22.7061,22.7136,147200.0
2012-08-23 11:40:00,30.21,30.24,30.18,30.21,172700.0,22.7136,22.7361,22.691,22.7136,172700.0
2012-08-23 11:45:00,30.22,30.23,30.21,30.21,54100.0,22.7211,22.7286,22.7136,22.7136,54100.0
2012-08-23 11:50:00,30.21,30.22,30.17,30.19,146100.0,22.7136,22.7211,22.6835,22.6985,146100.0
2012-08-23 11:55:00,30.19,30.24,30.19,30.22,124100.0,22.6985,22.7361,22.6985,22.7211,124100.0
2012-08-23 12:00:00,30.23,30.24,30.15,30.17,180100.0,22.7286,22.7361,22.6685,22.6835,180100.0
2012-08-23 12:05:00,30.16,30.2,30.14,30.19,250600.0,22.676,22.7061,22.6609,22.6985,250600.0
2012-08-23 12:10:00,30.19,30.2,30.15,30.15,185500.0,22.6985,22.7061,22.6685,22.6685,185500.0
2012-08-23 12:15:00,30.16,30.18,30.13,30.18,191000.0,22.676,22.691,22.6534,22.691,191000.0
2012-08-23 12:20:00,30.18,30.21,30.15,30.19,169100.0,22.691,22.7136,22.6685,22.6985,169100.0
2012-08-23 12:25:00,30.19,30.19,30.16,30.18,57600.0,22.6985,22.6985,22.676,22.691,57600.0
2012-08-23 12:30:00,30.18,30.19,30.15,30.16,92900.0,22.691,22.6985,22.6685,22.676,92900.0
2012-08-23 12:35:00,30.15,30.16,30.09,30.1,375100.0,22.6685,22.676,22.6233,22.6309,375100.0
2012-08-23 12:40:00,30.1,30.18,30.1,30.15,124500.0,22.6309,22.691,22.6309,22.6685,124500.0
2012-08-23 12:45:00,30.16,30.17,30.11,30.12,266800.0,22.676,22.6835,22.6384,22.6459,266800.0
2012-08-23 12:50:00,30.11,30.13,30.08,30.08,136800.0,22.6384,22.6534,22.6158,22.6158,136800.0
2012-08-23 12:55:00,30.08,30.09,30.05,30.08,196200.0,22.6158,22.6233,22.5933,22.6158,196200.0
2012-08-23 13:00:00,30.08,30.08,30.05,30.07,147400.0,22.6158,22.6158,22.5933,22.6083,147400.0
2012-08-23 13:05:00,30.06,30.08,30.06,30.07,50500.0,22.6008,22.6158,22.6008,22.6083,50500.0
2012-08-23 13:10:00,30.07,30.09,30.02,30.02,191100.0,22.6083,22.6233,22.5707,22.5707,191100.0
2012-08-23 13:15:00,30.03,30.07,30.01,30.03,271500.0,22.5782,22.6083,22.5632,22.5782,271500.0
2012-08-23 13:20:00,30.03,30.05,30.01,30.02,183300.0,22.5782,22.5933,22.5632,22.5707,183300.0
2012-08-23 13:25:00,30.02,30.02,29.9,29.9,688500.0,22.5707,22.5707,22.4805,22.4805,688500.0
2012-08-23 13:30:00,29.9,29.94,29.87,29.94,392300.0,22.4805,22.5106,22.4579,22.5106,392300.0
2012-08-23 13:35:00,29.94,29.96,29.89,29.9,194200.0,22.5106,22.5256,22.473,22.4805,194200.0
2012-08-23 13:40:00,29.9,29.94,29.89,29.92,253200.0,22.4805,22.5106,22.473,22.4955,253200.0
2012-08-23 13:45:00,29.92,29.93,29.88,29.9,185900.0,22.4955,22.5031,22.4655,22.4805,185900.0
2012-08-23 13:50:00,29.9,29.91,29.88,29.88,274700.0,22.4805,22.488,22.4655,22.4655,274700.0
2012-08-23 13:55:00,29.88,29.9,29.87,29.88,177000.0,22.4655,22.4805,22.4579,22.4655,177000.0
2012-08-23 14:00:00,29.87,29.88,29.81,29.84,516400.0,22.4579,22.4655,22.4128,22.4354,516400.0
2012-08-23 14:05:00,29.84,29.86,29.83,29.85,189800.0,22.4354,22.4504,22.4279,22.4429,189800.0
2012-08-23 14:10:00,29.86,29.88,29.83,29.85,215300.0,22.4504,22.4655,22.4279,22.4429,215300.0
2012-08-23 14:15:00,29.84,29.88,29.84,29.85,162900.0,22.4354,22.4655,22.4354,22.4429,162900.0
2012-08-23 14:20:00,29.84,29.87,29.84,29.86,140700.0,22.4354,22.4579,22.4354,22.4504,140700.0
2012-08-23 14:25:00,29.87,29.92,29.86,29.88,224800.0,22.4579,22.4955,22.4504,22.4655,224800.0
2012-08-23 14:30:00,29.89,29.89,29.87,29.88,215500.0,22.473,22.473,22.4579,22.4655,215500.0
2012-08-23 14:35:00,29.87,29.91,29.86,29.87,330000.0,22.4579,22.488,22.4504,22.4579,330000.0
2012-08-23 14:40:00,29.88,29.89,29.86,29.87,86800.0,22.4655,22.473,22.4504,22.4579,86800.0
2012-08-23 14:45:00,29.87,29.92,29.87,29.91,255900.0,22.4579,22.4955,22.4579,22.488,255900.0
2012-08-23 14:50:00,29.91,29.92,29.85,29.88,239700.0,22.488,22.4955,22.4429,22.4655,239700.0
2012-08-23 14:55:00,29.88,29.89,29.84,29.85,166600.0,22.4655,22.473,22.4354,22.4429,166600.0
2012-08-23 15:00:00,29.85,29.85,29.74,29.78,562600.0,22.4429,22.4429,22.3602,22.3903,562600.0
2012-08-23 15:05:00,29.79,29.85,29.77,29.85,317600.0,22.3978,22.4429,22.3828,22.4429,317600.0
2012-08-23 15:10:00,29.85,29.88,29.81,29.87,477800.0,22.4429,22.4655,22.4128,22.4579,477800.0
2012-08-23 15:15:00,29.86,29.87,29.82,29.84,195400.0,22.4504,22.4579,22.4203,22.4354,195400.0
2012-08-23 15:20:00,29.82,29.84,29.61,29.64,805800.0,22.4203,22.4354,22.2625,22.285,805800.0
2012-08-23 15:25:00,29.64,29.65,29.51,29.55,1149300.0,22.285,22.2925,22.1873,22.2173,1149300.0
2012-08-23 15:30:00,29.55,29.56,29.45,29.51,972800.0,22.2173,22.2249,22.1422,22.1873,972800.0
2012-08-23 15:35:00,29.51,29.61,29.47,29.56,928200.0,22.1873,22.2625,22.1572,22.2249,928200.0
2012-08-23 15:40:00,29.56,29.58,29.52,29.55,639600.0,22.2249,22.2399,22.1948,22.2173,639600.0
2012-08-23 15:45:00,29.54,29.63,29.54,29.55,978100.0,22.2098,22.2775,22.2098,22.2173,978100.0
2012-08-23 15:50:00,29.55,29.59,29.49,29.51,1113800.0,22.2173,22.2474,22.1722,22.1873,1113800.0
2012-08-23 15:55:00,29.51,29.59,29.5,29.58,2275600.0,22.1873,22.2474,22.1798,22.2399,2275600.0
2012-08-24 09:30:00,29.33,29.4,29.02,29.33,1372300.0,22.0519,22.1046,21.8189,22.0519,1372300.0
2012-08-24 09:35:00,29.33,29.44,29.3,29.34,575600.0,22.0519,22.1346,22.0294,22.0595,575600.0
2012-08-24 09:40:00,29.35,29.47,29.34,29.37,455400.0,22.067,22.1572,22.0595,22.082,455400.0
2012-08-24 09:45:00,29.36,29.46,29.35,29.45,317100.0,22.0745,22.1497,22.067,22.1422,317100.0
2012-08-24 09:50:00,29.45,29.45,29.26,29.29,526000.0,22.1422,22.1422,21.9993,22.0219,526000.0
2012-08-24 09:55:00,29.3,29.31,29.12,29.17,499900.0,22.0294,22.0369,21.894,21.9316,499900.0
2012-08-24 10:00:00,29.17,29.3,29.15,29.28,474500.0,21.9316,22.0294,21.9166,22.0143,474500.0
2012-08-24 10:05:00,29.28,29.35,29.27,29.31,532100.0,22.0143,22.067,22.0068,22.0369,532100.0
2012-08-24 10:10:00,29.31,29.35,29.3,29.32,447000.0,22.0369,22.067,22.0294,22.0444,447000.0
2012-08-24 10:15:00,29.32,29.32,29.27,29.3,238100.0,22.0444,22.0444,22.0068,22.0294,238100.0
2012-08-24 10:20:00,29.29,29.34,29.27,29.33,328400.0,22.0219,22.0595,22.0068,22.0519,328400.0
2012-08-24 10:25:00,29.33,29.39,29.32,29.37,423200.0,22.0519,22.097,22.0444,22.082,423200.0
2012-08-24 10:30:00,29.37,29.43,29.36,29.41,358600.0,22.082,22.1271,22.0745,22.1121,358600.0
2012-08-24 10:35:00,29.41,29.51,29.39,29.5,499800.0,22.1121,22.1873,22.097,22.1798,499800.0
2012-08-24 10:40:00,29.5,29.51,29.44,29.47,599500.0,22.1798,22.1873,22.1346,22.1572,599500.0
2012-08-24 10:45:00,29.46,29.52,29.44,29.48,448700.0,22.1497,22.1948,22.1346,22.1647,448700.0
2012-08-24 10:50:00,29.48,29.52,29.47,29.49,242600.0,22.1647,22.1948,22.1572,22.1722,242600.0
2012-08-24 10:55:00,29.49,29.5,29.47,29.49,282800.0,22.1722,22.1798,22.1572,22.1722,282800.0
2012-08-24 11:00:00,29.49,29.55,29.48,29.54,311000.0,22.1722,22.2173,22.1647,22.2098,311000.0
2012-08-24 11:05:00,29.54,29.55,29.48,29.48,251800.0,22.2098,22.2173,22.1647,22.1647,251800.0
2012-08-24 11:10:00,29.48,29.52,29.48,29.49,173900.0,22.1647,22.1948,22.1647,22.1722,173900.0
2012-08-24 11:15:00,29.5,29.65,29.5,29.6,1040400.0,22.1798,22.2925,22.1798,22.2549,1040400.0
2012-08-24 11:20:00,29.6,29.65,29.59,29.63,320700.0,22.2549,22.2925,22.2474,22.2775,320700.0
2012-08-24 11:25:00,29.63,29.68,29.63,29.67,331200.0,22.2775,22.3151,22.2775,22.3076,331200.0
2012-08-24 11:30:00,29.68,29.83,29.68,29.8,526700.0,22.3151,22.4279,22.3151,22.4053,526700.0
2012-08-24 11:35:00,29.8,29.87,29.77,29.85,536900.0,22.4053,22.4579,22.3828,22.4429,536900.0
2012-08-24 11:40:00,29.85,29.92,29.74,29.74,566600.0,22.4429,22.4955,22.3602,22.3602,566600.0
2012-08-24 11:45:00,29.75,29.77,29.73,29.75,209700.0,22.3677,22.3828,22.3527,22.3677,209700.0
2012-08-24 11:50:00,29.75,29.77,29.7,29.71,255300.0,22.3677,22.3828,22.3301,22.3376,255300.0
2012-08-24 11:55:00,29.71,29.73,29.67,29.69,167000.0,22.3376,22.3527,22.3076,22.3226,167000.0
2012-08-24 12:00:00,29.69,29.73,29.68,29.73,89100.0,22.3226,22.3527,22.3151,22.3527,89100.0
2012-08-24 12:05:00,29.73,29.82,29.73,29.81,269100.0,22.3527,22.4203,22.3527,22.4128,269100.0
2012-08-24 12:10:00,29.8,29.81,29.76,29.77,175500.0,22.4053,22.4128,22.3752,22.3828,175500.0
2012-08-24 12:15:00,29.78,29.8,29.74,29.75,97500.0,22.3903,22.4053,22.3602,22.3677,97500.0
2012-08-24 12:20:00,29.75,29.8,29.75,29.79,87000.0,22.3677,22.4053,22.3677,22.3978,87000.0
2012-08-24 12:25:00,29.8,29.83,29.79,29.8,184200.0,22.4053,22.4279,22.3978,22.4053,184200.0
2012-08-24 12:30:00,29.81,29.83,29.79,29.8,305100.0,22.4128,22.4279,22.3978,22.4053,305100.0
2012-08-24 12:35:00,29.79,29.83,29.77,29.8,332300.0,22.3978,22.4279,22.3828,22.4053,332300.0
2012-08-24 12:40:00,29.81,29.82,29.78,29.8,121900.0,22.4128,22.4203,22.3903,22.4053,121900.0
2012-08-24 12:45:00,29.79,29.85,29.77,29.8,278800.0,22.3978,22.4429,22.3828,22.4053,278800.0
2012-08-24 12:50:00,29.8,29.85,29.8,29.84,165100.0,22.4053,22.4429,22.4053,22.4354,165100.0
2012-08-24 12:55:00,29.84,29.85,29.8,29.8,89400.0,22.4354,22.4429,22.4053,22.4053,89400.0
2012-08-24 13:00:00,29.8,29.8,29.75,29.77,183900.0,22.4053,22.4053,22.3677,22.3828,183900.0
2012-08-24 13:05:00,29.78,29.78,29.74,29.76,148300.0,22.3903,22.3903,22.3602,22.3752,148300.0
2012-08-24 13:10:00,29.76,29.79,29.75,29.76,266200.0,22.3752,22.3978,22.3677,22.3752,266200.0
2012-08-24 13:15:00,29.76,29.79,29.75,29.78,101800.0,22.3752,22.3978,22.3677,22.3903,101800.0
2012-08-24 13:20:00,29.78,29.79,29.76,29.78,83800.0,22.3903,22.3978,22.3752,22.3903,83800.0
2012-08-24 13:25:00,29.77,29.81,29.77,29.81,116000.0,22.3828,22.4128,22.3828,22.4128,116000.0
2012-08-24 13:30:00,29.82,29.87,29.81,29.86,170000.0,22.4203,22.4579,22.4128,22.4504,170000.0
2012-08-24 13:35:00,29.87,29.88,29.81,29.82,306200.0,22.4579,22.4655,22.4128,22.4203,306200.0
2012-08-24 13:40:00,29.82,29.86,29.81,29.84,175300.0,22.4203,22.4504,22.4128,22.4354,175300.0
2012-08-24 13:45:00,29.85,29.94,29.85,29.9,308800.0,22.4429,22.5106,22.4429,22.4805,308800.0
2012-08-24 13:50:00,29.89,29.91,29.87,29.88,131600.0,22.473,22.488,22.4579,22.4655,131600.0
2012-08-24 13:55:00,29.87,29.89,29.82,29.84,179700.0,22.4579,22.473,22.4203,22.4354,179700.0
2012-08-24 14:00:00,29.83,29.85,29.82,29.82,99700.0,22.4279,22.4429,22.4203,22.4203,99700.0
2012-08-24 14:05:00,29.82,29.84,29.79,29.79,196700.0,22.4203,22.4354,22.3978,22.3978,196700.0
2012-08-24 14:10:00,29.79,29.82,29.79,29.81,71400.0,22.3978,22.4203,22.3978,22.4128,71400.0
2012-08-24 14:15:00,29.82,29.84,29.81,29.83,101200.0,22.4203,22.4354,22.4128,22.4279,101200.0
2012-08-24 14:20:00,29.82,29.83,29.78,29.8,142100.0,22.4203,22.4279,22.3903,22.4053,142100.0
2012-08-24 14:25:00,29.81,29.84,29.8,29.84,74900.0,22.4128,22.4354,22.4053,22.4354,74900.0
2012-08-24 14:30:00,29.83,29.89,29.83,29.88,163800.0,22.4279,22.473,22.4279,22.4655,163800.0
2012-08-24 14:35:00,29.88,29.88,29.77,29.78,191700.0,22.4655,22.4655,22.3828,22.3903,191700.0
2012-08-24 14:40:00,29.78,29.82,29.77,29.79,155900.0,22.3903,22.4203,22.3828,22.3978,155900.0
2012-08-24 14:45:00,29.8,29.8,29.78,29.79,188500.0,22.4053,22.4053,22.3903,22.3978,188500.0
2012-08-24 14:50:00,29.78,29.81,29.78,29.78,131900.0,22.3903,22.4128,22.3903,22.3903,131900.0
2012-08-24 14:55:00,29.78,29.82,29.78,29.8,117200.0,22.3903,22.4203,22.3903,22.4053,117200.0
2012-08-24 15:00:00,29.8,29.81,29.77,29.79,125500.0,22.4053,22.4128,22.3828,22.3978,125500.0
2012-08-24 15:05:00,29.78,29.8,29.76,29.78,152800.0,22.3903,22.4053,22.3752,22.3903,152800.0
2012-08-24 15:10:00,29.78,29.8,29.76,29.78,196900.0,22.3903,22.4053,22.3752,22.3903,196900.0
2012-08-24 15:15:00,29.79,29.84,29.78,29.83,236300.0,22.3978,22.4354,22.3903,22.4279,236300.0
2012-08-24 15:20:00,29.84,29.86,29.81,29.85,258600.0,22.4354,22.4504,22.4128,22.4429,258600.0
2012-08-24 15:25:00,29.85,29.87,29.83,29.86,228600.0,22.4429,22.4579,22.4279,22.4504,228600.0
2012-08-24 15:30:00,29.87,29.87,29.82,29.84,309200.0,22.4579,22.4579,22.4203,22.4354,309200.0
2012-08-24 15:35:00,29.84,29.88,29.81,29.88,240500.0,22.4354,22.4655,22.4128,22.4655,240500.0
2012-08-24 15:40:00,29.88,29.9,29.83,29.87,348400.0,22.4655,22.4805,22.4279,22.4579,348400.0
2012-08-24 15:45:00,29.87,29.92,29.84,29.87,748600.0,22.4579,22.4955,22.4354,22.4579,748600.0
2012-08-24 15:50:00,29.87,29.88,29.8,29.81,742000.0,22.4579,22.4655,22.4053,22.4128,742000.0
2012-08-24 15:55:00,29.81,29.84,29.78,29.84,1323700.0,22.4128,22.4354,22.3903,22.4354,1323700.0
2012-08-27 09:30:00,29.9,30.08,29.89,30.04,1239300.0,22.4805,22.6158,22.473,22.5858,1239300.0
2012-08-27 09:35:00,30.03,30.04,29.9,29.92,353300.0,22.5782,22.5858,22.4805,22.4955,353300.0
2012-08-27 09:40:00,29.91,29.91,29.83,29.86,565600.0,22.488,22.488,22.4279,22.4504,565600.0
2012-08-27 09:45:00,29.85,29.99,29.84,29.93,610700.0,22.4429,22.5482,22.4354,22.5031,610700.0
2012-08-27 09:50:00,29.93,29.95,29.88,29.92,368000.0,22.5031,22.5181,22.4655,22.4955,368000.0
2012-08-27 09:55:00,29.93,29.94,29.85,29.86,358600.0,22.5031,22.5106,22.4429,22.4504,358600.0
2012-08-27 10:00:00,29.85,29.92,29.83,29.87,373800.0,22.4429,22.4955,22.4279,22.4579,373800.0
2012-08-27 10:05:00,29.88,29.88,29.82,29.84,305600.0,22.4655,22.4655,22.4203,22.4354,305600.0
2012-08-27 10:10:00,29.84,29.85,29.8,29.82,455500.0,22.4354,22.4429,22.4053,22.4203,455500.0
2012-08-27 10:15:00,29.83,29.84,29.81,29.82,329200.0,22.4279,22.4354,22.4128,22.4203,329200.0
2012-08-27 10:20:00,29.82,29.83,29.8,29.82,577200.0,22.4203,22.4279,22.4053,22.4203,577200.0
2012-08-27 10:25:00,29.82,29.82,29.42,29.67,2406000.0,22.4203,22.4203,22.1196,22.3076,2406000.0
2012-08-27 10:30:00,29.67,29.7,29.54,29.55,636500.0,22.3076,22.3301,22.2098,22.2173,636500.0
2012-08-27 10:35:00,29.56,29.62,29.52,29.59,287200.0,22.2249,22.27,22.1948,22.2474,287200.0
2012-08-27 10:40:00,29.59,29.59,29.53,29.56,376200.0,22.2474,22.2474,22.2023,22.2249,376200.0
2012-08-27 10:45:00,29.56,29.58,29.53,29.58,249100.0,22.2249,22.2399,22.2023,22.2399,249100.0
2012-08-27 10:50:00,29.58,29.61,29.52,29.52,293300.0,22.2399,22.2625,22.1948,22.1948,293300.0
2012-08-27 10:55:00,29.52,29.53,29.46,29.52,541000.0,22.1948,22.2023,22.1497,22.1948,541000.0
2012-08-27 11:00:00,29.52,29.56,29.5,29.54,296200.0,22.1948,22.2249,22.1798,22.2098,296200.0
2012-08-27 11:05:00,29.54,29.63,29.54,29.57,730000.0,22.2098,22.2775,22.2098,22.2324,730000.0
2012-08-27 11:10:00,29.57,29.65,29.56,29.65,283200.0,22.2324,22.2925,22.2249,22.2925,283200.0
2012-08-27 11:15:00,29.65,29.74,29.63,29.71,592800.0,22.2925,22.3602,22.2775,22.3376,592800.0
2012-08-27 11:20:00,29.71,29.75,29.69,29.73,264900.0,22.3376,22.3677,22.3226,22.3527,264900.0
2012-08-27 11:25:00,29.72,29.77,29.7,29.74,411700.0,22.3452,22.3828,22.3301,22.3602,411700.0
2012-08-27 11:30:00,29.73,29.78,29.72,29.74,504000.0,22.3527,22.3903,22.3452,22.3602,504000.0
2012-08-27 11:35:00,29.75,29.79,29.71,29.78,385700.0,22.3677,22.3978,22.3376,22.3903,385700.0
2012-08-27 11:40:00,29.78,29.85,29.78,29.83,700500.0,22.3903,22.4429,22.3903,22.4279,700500.0
2012-08-27 11:45:00,29.83,29.87,29.77,29.85,361300.0,22.4279,22.4579,22.3828,22.4429,361300.0
2012-08-27 11:50:00,29.85,29.86,29.79,29.8,346600.0,22.4429,22.4504,22.3978,22.4053,346600.0
2012-08-27 11:55:00,29.8,29.83,29.74,29.75,156600.0,22.4053,22.4279,22.3602,22.3677,156600.0
2012-08-27 12:00:00,29.75,29.79,29.73,29.79,268600.0,22.3677,22.3978,22.3527,22.3978,268600.0
2012-08-27 12:05:00,29.78,29.79,29.75,29.76,136400.0,22.3903,22.3978,22.3677,22.3752,136400.0
2012-08-27 12:10:00,29.77,29.83,29.77,29.82,91200.0,22.3828,22.4279,22.3828,22.4203,91200.0
2012-08-27 12:15:00,29.83,29.83,29.78,29.79,92000.0,22.4279,22.4279,22.3903,22.3978,92000.0
2012-08-27 12:20:00,29.78,29.8,29.76,29.76,89100.0,22.3903,22.4053,22.3752,22.3752,89100.0
2012-08-27 12:25:00,29.76,29.8,29.73,29.79,138100.0,22.3752,22.4053,22.3527,22.3978,138100.0
2012-08-27 12:30:00,29.78,29.83,29.78,29.82,174200.0,22.3903,22.4279,22.3903,22.4203,174200.0
2012-08-27 12:35:00,29.81,29.86,29.81,29.85,137700.0,22.4128,22.4504,22.4128,22.4429,137700.0
2012-08-27 12:40:00,29.85,29.85,29.8,29.82,105300.0,22.4429,22.4429,22.4053,22.4203,105300.0
2012-08-27 12:45:00,29.81,29.84,29.81,29.84,38200.0,22.4128,22.4354,22.4128,22.4354,38200.0
2012-08-27 12:50:00,29.84,29.84,29.8,29.81,59300.0,22.4354,22.4354,22.4053,22.4128,59300.0
2012-08-27 12:55:00,29.81,29.85,29.81,29.84,48600.0,22.4128,22.4429,22.4128,22.4354,48600.0
2012-08-27 13:00:00,29.84,29.87,29.81,29.84,348800.0,22.4354,22.4579,22.4128,22.4354,348800.0
2012-08-27 13:05:00,29.85,29.86,29.83,29.86,154500.0,22.4429,22.4504,22.4279,22.4504,154500.0
2012-08-27 13:10:00,29.86,29.86,29.82,29.83,95300.0,22.4504,22.4504,22.4203,22.4279,95300.0
2012-08-27 13:15:00,29.84,29.85,29.82,29.83,77800.0,22.4354,22.4429,22.4203,22.4279,77800.0
2012-08-27 13:20:00,29.82,29.88,29.82,29.86,133600.0,22.4203,22.4655,22.4203,22.4504,133600.0
2012-08-27 13:25:00,29.86,29.88,29.84,29.86,69600.0,22.4504,22.4655,22.4354,22.4504,69600.0
2012-08-27 13:30:00,29.86,29.87,29.85,29.86,17800.0,22.4504,22.4579,22.4429,22.4504,17800.0
2012-08-27 13:35:00,29.85,29.86,29.83,29.83,73900.0,22.4429,22.4504,22.4279,22.4279,73900.0
2012-08-27 13:40:00,29.83,29.84,29.78,29.8,187700.0,22.4279,22.4354,22.3903,22.4053,187700.0
2012-08-27 13:45:00,29.8,29.81,29.78,29.79,113500.0,22.4053,22.4128,22.3903,22.3978,113500.0
2012-08-27 13:50:00,29.8,29.83,29.75,29.8,171200.0,22.4053,22.4279,22.3677,22.4053,171200.0
2012-08-27 13:55:00,29.81,29.83,29.8,29.82,32900.0,22.4128,22.4279,22.4053,22.4203,32900.0
2012-08-27 14:00:00,29.82,29.85,29.82,29.84,44600.0,22.4203,22.4429,22.4203,22.4354,44600.0
2012-08-27 14:05:00,29.83,29.85,29.81,29.81,50900.0,22.4279,22.4429,22.4128,22.4128,50900.0
2012-08-27 14:10:00,29.82,29.86,29.81,29.84,72600.0,22.4203,22.4504,22.4128,22.4354,72600.0
2012-08-27 14:15:00,29.83,29.84,29.76,29.82,129200.0,22.4279,22.4354,22.3752,22.4203,129200.0
2012-08-27 14:20:00,29.82,29.84,29.82,29.83,74200.0,22.4203,22.4354,22.4203,22.4279,74200.0
2012-08-27 14:25:00,29.83,29.85,29.83,29.85,47300.0,22.4279,22.4429,22.4279,22.4429,47300.0
2012-08-27 14:30:00,29.85,29.85,29.83,29.85,77100.0,22.4429,22.4429,22.4279,22.4429,77100.0
2012-08-27 14:35:00,29.85,29.86,29.84,29.86,70200.0,22.4429,22.4504,22.4354,22.4504,70200.0
2012-08-27 14:40:00,29.86,29.86,29.82,29.83,71200.0,22.4504,22.4504,22.4203,22.4279,71200.0
2012-08-27 14:45:00,29.82,29.84,29.8,29.8,91400.0,22.4203,22.4354,22.4053,22.4053,91400.0
2012-08-27 14:50:00,29.8,29.84,29.79,29.84,67300.0,22.4053,22.4354,22.3978,22.4354,67300.0
2012-08-27 14:55:00,29.84,29.87,29.83,29.84,122300.0,22.4354,22.4579,22.4279,22.4354,122300.0
2012-08-27 15:00:00,29.84,29.84,29.82,29.82,94600.0,22.4354,22.4354,22.4203,22.4203,94600.0
2012-08-27 15:05:00,29.82,29.83,29.77,29.79,229200.0,22.4203,22.4279,22.3828,22.3978,229200.0
2012-08-27 15:10:00,29.79,29.79,29.74,29.74,157100.0,22.3978,22.3978,22.3602,22.3602,157100.0
2012-08-27 15:15:00,29.74,29.75,29.7,29.74,196000.0,22.3602,22.3677,22.3301,22.3602,196000.0
2012-08-27 15:20:00,29.74,29.74,29.7,29.73,184500.0,22.3602,22.3602,22.3301,22.3527,184500.0
2012-08-27 15:25:00,29.72,29.75,29.71,29.73,156100.0,22.3452,22.3677,22.3376,22.3527,156100.0
2012-08-27 15:30:00,29.73,29.74,29.68,29.7,195500.0,22.3527,22.3602,22.3151,22.3301,195500.0
2012-08-27 15:35:00,29.71,29.74,29.67,29.7,257700.0,22.3376,22.3602,22.3076,22.3301,257700.0
2012-08-27 15:40:00,29.68,29.74,29.68,29.72,301300.0,22.3151,22.3602,22.3151,22.3452,301300.0
2012-08-27 15:45:00,29.72,29.75,29.7,29.72,498800.0,22.3452,22.3677,22.3301,22.3452,498800.0
2012-08-27 15:50:00,29.71,29.73,29.66,29.69,559800.0,22.3376,22.3527,22.3001,22.3226,559800.0
2012-08-27 15:55:00,29.69,29.7,29.65,29.7,777200.0,22.3226,22.3301,22.2925,22.3301,777200.0
2012-08-28 09:30:00,29.53,29.7,29.48,29.52,790600.0,22.2023,22.3301,22.1647,22.1948,790600.0
2012-08-28 09:35:00,29.52,29.57,29.45,29.54,393100.0,22.1948,22.2324,22.1422,22.2098,393100.0
2012-08-28 09:40:00,29.55,29.59,29.52,29.59,277100.0,22.2173,22.2474,22.1948,22.2474,277100.0
2012-08-28 09:45:00,29.59,29.59,29.52,29.56,364700.0,22.2474,22.2474,22.1948,22.2249,364700.0
2012-08-28 09:50:00,29.56,29.58,29.5,29.53,337600.0,22.2249,22.2399,22.1798,22.2023,337600.0
2012-08-28 09:55:00,29.53,29.54,29.46,29.5,265500.0,22.2023,22.2098,22.1497,22.1798,265500.0
2012-08-28 10:00:00,29.49,29.57,29.44,29.55,614300.0,22.1722,22.2324,22.1346,22.2173,614300.0
2012-08-28 10:05:00,29.56,29.65,29.53,29.63,475900.0,22.2249,22.2925,22.2023,22.2775,475900.0
2012-08-28 10:10:00,29.63,29.76,29.61,29.68,693700.0,22.2775,22.3752,22.2625,22.3151,693700.0
2012-08-28 10:15:00,29.68,29.7,29.65,29.68,357300.0,22.3151,22.3301,22.2925,22.3151,357300.0
2012-08-28 10:20:00,29.68,29.87,29.68,29.83,534500.0,22.3151,22.4579,22.3151,22.4279,534500.0
2012-08-28 10:25:00,29.83,29.84,29.78,29.83,253700.0,22.4279,22.4354,22.3903,22.4279,253700.0
2012-08-28 10:30:00,29.83,29.89,29.72,29.73,778900.0,22.4279,22.473,22.3452,22.3527,778900.0
2012-08-28 10:35:00,29.73,29.76,29.71,29.73,211400.0,22.3527,22.3752,22.3376,22.3527,211400.0
2012-08-28 10:40:00,29.74,29.74,29.66,29.67,225200.0,22.3602,22.3602,22.3001,22.3076,225200.0
2012-08-28 10:45:00,29.67,29.68,29.64,29.67,260900.0,22.3076,22.3151,22.285,22.3076,260900.0
2012-08-28 10:50:00,29.66,29.73,29.66,29.72,297000.0,22.3001,22.3527,22.3001,22.3452,297000.0
2012-08-28 10:55:00,29.72,29.73,29.49,29.55,475800.0,22.3452,22.3527,22.1722,22.2173,475800.0
2012-08-28 11:00:00,29.55,29.56,29.5,29.52,304600.0,22.2173,22.2249,22.1798,22.1948,304600.0
2012-08-28 11:05:00,29.52,29.55,29.5,29.54,341200.0,22.1948,22.2173,22.1798,22.2098,341200.0
2012-08-28 11:10:00,29.54,29.55,29.51,29.52,149700.0,22.2098,22.2173,22.1873,22.1948,149700.0
2012-08-28 11:15:00,29.52,29.57,29.5,29.55,241700.0,22.1948,22.2324,22.1798,22.2173,241700.0
2012-08-28 11:20:00,29.54,29.55,29.52,29.55,141000.0,22.2098,22.2173,22.1948,22.2173,141000.0
2012-08-28 11:25:00,29.55,29.57,29.53,29.57,147700.0,22.2173,22.2324,22.2023,22.2324,147700.0
2012-08-28 11:30:00,29.56,29.57,29.48,29.51,372000.0,22.2249,22.2324,22.1647,22.1873,372000.0
2012-08-28 11:35:00,29.51,29.57,29.51,29.52,147400.0,22.1873,22.2324,22.1873,22.1948,147400.0
2012-08-28 11:40:00,29.52,29.55,29.5,29.52,406000.0,22.1948,22.2173,22.1798,22.1948,406000.0
2012-08-28 11:45:00,29.52,29.6,29.51,29.57,296300.0,22.1948,22.2549,22.1873,22.2324,296300.0
2012-08-28 11:50:00,29.57,29.58,29.54,29.58,297400.0,22.2324,22.2399,22.2098,22.2399,297400.0
2012-08-28 11:55:00,29.58,29.6,29.54,29.59,107900.0,22.2399,22.2549,22.2098,22.2474,107900.0
2012-08-28 12:00:00,29.6,29.65,29.6,29.62,131100.0,22.2549,22.2925,22.2549,22.27,131100.0
2012-08-28 12:05:00,29.62,29.67,29.62,29.62,142100.0,22.27,22.3076,22.27,22.27,142100.0
2012-08-28 12:10:00,29.62,29.65,29.6,29.6,66800.0,22.27,22.2925,22.2549,22.2549,66800.0
2012-08-28 12:15:00,29.6,29.62,29.56,29.56,129200.0,22.2549,22.27,22.2249,22.2249,129200.0
2012-08-28 12:20:00,29.56,29.59,29.54,29.55,163600.0,22.2249,22.2474,22.2098,22.2173,163600.0
2012-08-28 12:25:00,29.55,29.58,29.53,29.54,100600.0,22.2173,22.2399,22.2023,22.2098,100600.0
2012-08-28 12:30:00,29.54,29.55,29.5,29.52,116400.0,22.2098,22.2173,22.1798,22.1948,116400.0
2012-08-28 12:35:00,29.52,29.56,29.51,29.53,125900.0,22.1948,22.2249,22.1873,22.2023,125900.0
2012-08-28 12:40:00,29.54,29.56,29.53,29.54,58000.0,22.2098,22.2249,22.2023,22.2098,58000.0
2012-08-28 12:45:00,29.54,29.57,29.52,29.53,75700.0,22.2098,22.2324,22.1948,22.2023,75700.0
2012-08-28 12:50:00,29.53,29.57,29.53,29.54,58800.0,22.2023,22.2324,22.2023,22.2098,58800.0
2012-08-28 12:55:00,29.55,29.56,29.54,29.56,89100.0,22.2173,22.2249,22.2098,22.2249,89100.0
2012-08-28 13:00:00,29.56,29.58,29.51,29.52,185400.0,22.2249,22.2399,22.1873,22.1948,185400.0
2012-08-28 13:05:00,29.51,29.54,29.49,29.54,118200.0,22.1873,22.2098,22.1722,22.2098,118200.0
2012-08-28 13:10:00,29.53,29.56,29.53,29.55,87000.0,22.2023,22.2249,22.2023,22.2173,87000.0
2012-08-28 13:15:00,29.56,29.57,29.52,29.52,93800.0,22.2249,22.2324,22.1948,22.1948,93800.0
2012-08-28 13:20:00,29.52,29.55,29.51,29.53,135300.0,22.1948,22.2173,22.1873,22.2023,135300.0
2012-08-28 13:25:00,29.54,29.54,29.51,29.52,77500.0,22.2098,22.2098,22.1873,22.1948,77500.0
2012-08-28 13:30:00,29.52,29.53,29.5,29.51,130500.0,22.1948,22.2023,22.1798,22.1873,130500.0
2012-08-28 13:35:00,29.52,29.54,29.5,29.54,88600.0,22.1948,22.2098,22.1798,22.2098,88600.0
2012-08-28 13:40:00,29.53,29.54,29.5,29.51,58800.0,22.2023,22.2098,22.1798,22.1873,58800.0
2012-08-28 13:45:00,29.5,29.52,29.47,29.49,193000.0,22.1798,22.1948,22.1572,22.1722,193000.0
2012-08-28 13:50:00,29.49,29.5,29.45,29.46,116500.0,22.1722,22.1798,22.1422,22.1497,116500.0
2012-08-28 13:55:00,29.46,29.51,29.46,29.47,163900.0,22.1497,22.1873,22.1497,22.1572,163900.0
2012-08-28 14:00:00,29.47,29.5,29.46,29.47,133300.0,22.1572,22.1798,22.1497,22.1572,133300.0
2012-08-28 14:05:00,29.48,29.49,29.46,29.48,66600.0,22.1647,22.1722,22.1497,22.1647,66600.0
2012-08-28 14:10:00,29.48,29.5,29.47,29.5,73600.0,22.1647,22.1798,22.1572,22.1798,73600.0
2012-08-28 14:15:00,29.5,29.53,29.49,29.52,119800.0,22.1798,22.2023,22.1722,22.1948,119800.0
2012-08-28 14:20:00,29.52,29.54,29.51,29.52,167100.0,22.1948,22.2098,22.1873,22.1948,167100.0
2012-08-28 14:25:00,29.52,29.55,29.51,29.54,243300.0,22.1948,22.2173,22.1873,22.2098,243300.0
2012-08-28 14:30:00,29.54,29.55,29.54,29.55,53600.0,22.2098,22.2173,22.2098,22.2173,53600.0
2012-08-28 14:35:00,29.55,29.55,29.51,29.52,105900.0,22.2173,22.2173,22.1873,22.1948,105900.0
2012-08-28 14:40:00,29.52,29.52,29.51,29.52,76700.0,22.1948,22.1948,22.1873,22.1948,76700.0
2012-08-28 14:45:00,29.51,29.52,29.47,29.47,159500.0,22.1873,22.1948,22.1572,22.1572,159500.0
2012-08-28 14:50:00,29.47,29.48,29.4,29.42,371000.0,22.1572,22.1647,22.1046,22.1196,371000.0
2012-08-28 14:55:00,29.43,29.45,29.42,29.44,88700.0,22.1271,22.1422,22.1196,22.1346,88700.0
2012-08-28 15:00:00,29.45,29.5,29.44,29.49,256200.0,22.1422,22.1798,22.1346,22.1722,256200.0
2012-08-28 15:05:00,29.49,29.5,29.45,29.48,147600.0,22.1722,22.1798,22.1422,22.1647,147600.0
2012-08-28 15:10:00,29.48,29.48,29.44,29.44,160800.0,22.1647,22.1647,22.1346,22.1346,160800.0
2012-08-28 15:15:00,29.45,29.46,29.4,29.41,686600.0,22.1422,22.1497,22.1046,22.1121,686600.0
2012-08-28 15:20:00,29.41,29.43,29.37,29.39,376900.0,22.1121,22.1271,22.082,22.097,376900.0
2012-08-28 15:25:00,29.4,29.4,29.34,29.35,230200.0,22.1046,22.1046,22.0595,22.067,230200.0
2012-08-28 15:30:00,29.34,29.36,29.32,29.36,314500.0,22.0595,22.0745,22.0444,22.0745,314500.0
2012-08-28 15:35:00,29.36,29.38,29.35,29.37,198600.0,22.0745,22.0895,22.067,22.082,198600.0
2012-08-28 15:40:00,29.38,29.39,29.34,29.35,205800.0,22.0895,22.097,22.0595,22.067,205800.0
2012-08-28 15:45:00,29.35,29.37,29.34,29.36,322600.0,22.067,22.082,22.0595,22.0745,322600.0
2012-08-28 15:50:00,29.36,29.37,29.32,29.36,441800.0,22.0745,22.082,22.0444,22.0745,441800.0
2012-08-28 15:55:00,29.37,29.37,29.31,29.35,887000.0,22.082,22.082,22.0369,22.067,887000.0
2012-08-29 09:30:00,29.27,29.53,29.2,29.52,1343600.0,22.0068,22.2023,21.9542,22.1948,1343600.0
2012-08-29 09:35:00,29.53,29.66,29.5,29.62,650200.0,22.2023,22.3001,22.1798,22.27,650200.0
2012-08-29 09:40:00,29.62,29.73,29.61,29.71,790600.0,22.27,22.3527,22.2625,22.3376,790600.0
2012-08-29 09:45:00,29.71,29.82,29.69,29.82,650300.0,22.3376,22.4203,22.3226,22.4203,650300.0
2012-08-29 09:50:00,29.82,29.83,29.73,29.73,592600.0,22.4203,22.4279,22.3527,22.3527,592600.0
2012-08-29 09:55:00,29.73,29.75,29.64,29.7,1022900.0,22.3527,22.3677,22.285,22.3301,1022900.0
2012-08-29 10:00:00,29.7,29.79,29.7,29.78,785000.0,22.3301,22.3978,22.3301,22.3903,785000.0
2012-08-29 10:05:00,29.78,29.82,29.7,29.73,713200.0,22.3903,22.4203,22.3301,22.3527,713200.0
2012-08-29 10:10:00,29.73,29.78,29.7,29.77,612400.0,22.3527,22.3903,22.3301,22.3828,612400.0
2012-08-29 10:15:00,29.78,29.79,29.7,29.71,317800.0,22.3903,22.3978,22.3301,22.3376,317800.0
2012-08-29 10:20:00,29.71,29.73,29.69,29.71,206800.0,22.3376,22.3527,22.3226,22.3376,206800.0
2012-08-29 10:25:00,29.71,29.78,29.71,29.74,261900.0,22.3376,22.3903,22.3376,22.3602,261900.0
2012-08-29 10:30:00,29.73,29.75,29.7,29.71,233400.0,22.3527,22.3677,22.3301,22.3376,233400.0
2012-08-29 10:35:00,29.7,29.75,29.7,29.72,168800.0,22.3301,22.3677,22.3301,22.3452,168800.0
2012-08-29 10:40:00,29.72,29.72,29.7,29.7,260400.0,22.3452,22.3452,22.3301,22.3301,260400.0
2012-08-29 10:45:00,29.7,29.71,29.7,29.71,183900.0,22.3301,22.3376,22.3301,22.3376,183900.0
2012-08-29 10:50:00,29.7,29.71,29.57,29.6,769300.0,22.3301,22.3376,22.2324,22.2549,769300.0
2012-08-29 10:55:00,29.6,29.63,29.55,29.62,617600.0,22.2549,22.2775,22.2173,22.27,617600.0
2012-08-29 11:00:00,29.62,29.64,29.62,29.63,137400.0,22.27,22.285,22.27,22.2775,137400.0
2012-08-29 11:05:00,29.63,29.64,29.6,29.62,158800.0,22.2775,22.285,22.2549,22.27,158800.0
2012-08-29 11:10:00,29.62,29.64,29.6,29.62,146200.0,22.27,22.285,22.2549,22.27,146200.0
2012-08-29 11:15:00,29.62,29.68,29.6,29.67,236000.0,22.27,22.3151,22.2549,22.3076,236000.0
2012-08-29 11:20:00,29.67,29.68,29.63,29.64,120100.0,22.3076,22.3151,22.2775,22.285,120100.0
2012-08-29 11:25:00,29.63,29.65,29.61,29.62,137100.0,22.2775,22.2925,22.2625,22.27,137100.0
2012-08-29 11:30:00,29.62,29.67,29.62,29.65,137900.0,22.27,22.3076,22.27,22.2925,137900.0
2012-08-29 11:35:00,29.66,29.7,29.65,29.67,146900.0,22.3001,22.3301,22.2925,22.3076,146900.0
2012-08-29 11:40:00,29.66,29.71,29.65,29.65,185300.0,22.3001,22.3376,22.2925,22.2925,185300.0
2012-08-29 11:45:00,29.65,29.68,29.65,29.65,117200.0,22.2925,22.3151,22.2925,22.2925,117200.0
2012-08-29 11:50:00,29.66,29.68,29.64,29.64,111700.0,22.3001,22.3151,22.285,22.285,111700.0
2012-08-29 11:55:00,29.64,29.65,29.59,29.61,145500.0,22.285,22.2925,22.2474,22.2625,145500.0
2012-08-29 12:00:00,29.61,29.63,29.59,29.59,128300.0,22.2625,22.2775,22.2474,22.2474,128300.0
2012-08-29 12:05:00,29.59,29.6,29.59,29.59,211200.0,22.2474,22.2549,22.2474,22.2474,211200.0
2012-08-29 12:10:00,29.59,29.6,29.59,29.59,148800.0,22.2474,22.2549,22.2474,22.2474,148800.0
2012-08-29 12:15:00,29.59,29.6,29.55,29.57,156000.0,22.2474,22.2549,22.2173,22.2324,156000.0
2012-08-29 12:20:00,29.57,29.59,29.56,29.58,95500.0,22.2324,22.2474,22.2249,22.2399,95500.0
2012-08-29 12:25:00,29.58,29.61,29.58,29.6,134000.0,22.2399,22.2625,22.2399,22.2549,134000.0
2012-08-29 12:30:00,29.61,29.61,29.6,29.6,235100.0,22.2625,22.2625,22.2549,22.2549,235100.0
2012-08-29 12:35:00,29.61,29.66,29.6,29.65,134700.0,22.2625,22.3001,22.2549,22.2925,134700.0
2012-08-29 12:40:00,29.66,29.66,29.64,29.64,55800.0,22.3001,22.3001,22.285,22.285,55800.0
2012-08-29 12:45:00,29.65,29.66,29.63,29.64,76800.0,22.2925,22.3001,22.2775,22.285,76800.0
2012-08-29 12:50:00,29.64,29.64,29.63,29.64,14700.0,22.285,22.285,22.2775,22.285,14700.0
2012-08-29 12:55:00,29.64,29.64,29.63,29.63,65500.0,22.285,22.285,22.2775,22.2775,65500.0
2012-08-29 13:00:00,29.64,29.65,29.64,29.65,45300.0,22.285,22.2925,22.285,22.2925,45300.0
2012-08-29 13:05:00,29.65,29.65,29.64,29.65,52900.0,22.2925,22.2925,22.285,22.2925,52900.0
2012-08-29 13:10:00,29.64,29.71,29.64,29.7,139800.0,22.285,22.3376,22.285,22.3301,139800.0
2012-08-29 13:15:00,29.7,29.7,29.66,29.67,90000.0,22.3301,22.3301,22.3001,22.3076,90000.0
2012-08-29 13:20:00,29.67,29.69,29.65,29.69,122600.0,22.3076,22.3226,22.2925,22.3226,122600.0
2012-08-29 13:25:00,29.69,29.7,29.68,29.68,108000.0,22.3226,22.3301,22.3151,22.3151,108000.0
2012-08-29 13:30:00,29.68,29.69,29.66,29.66,68400.0,22.3151,22.3226,22.3001,22.3001,68400.0
2012-08-29 13:35:00,29.66,29.69,29.65,29.69,92100.0,22.3001,22.3226,22.2925,22.3226,92100.0
2012-08-29 13:40:00,29.68,29.76,29.68,29.75,421300.0,22.3151,22.3752,22.3151,22.3677,421300.0
2012-08-29 13:45:00,29.75,29.77,29.74,29.75,159500.0,22.3677,22.3828,22.3602,22.3677,159500.0
2012-08-29 13:50:00,29.75,29.77,29.74,29.74,234200.0,22.3677,22.3828,22.3602,22.3602,234200.0
2012-08-29 13:55:00,29.74,29.77,29.74,29.76,206800.0,22.3602,22.3828,22.3602,22.3752,206800.0
2012-08-29 14:00:00,29.76,29.77,29.75,29.76,158600.0,22.3752,22.3828,22.3677,22.3752,158600.0
2012-08-29 14:05:00,29.75,29.76,29.73,29.75,124600.0,22.3677,22.3752,22.3527,22.3677,124600.0
2012-08-29 14:10:00,29.75,29.79,29.75,29.79,142100.0,22.3677,22.3978,22.3677,22.3978,142100.0
2012-08-29 14:15:00,29.79,29.84,29.79,29.83,456200.0,22.3978,22.4354,22.3978,22.4279,456200.0
2012-08-29 14:20:00,29.84,29.85,29.83,29.85,239100.0,22.4354,22.4429,22.4279,22.4429,239100.0
2012-08-29 14:25:00,29.85,29.87,29.84,29.87,197800.0,22.4429,22.4579,22.4354,22.4579,197800.0
2012-08-29 14:30:00,29.87,29.87,29.86,29.86,132700.0,22.4579,22.4579,22.4504,22.4504,132700.0
2012-08-29 14:35:00,29.87,29.89,29.86,29.89,216100.0,22.4579,22.473,22.4504,22.473,216100.0
2012-08-29 14:40:00,29.88,29.9,29.88,29.89,176300.0,22.4655,22.4805,22.4655,22.473,176300.0
2012-08-29 14:45:00,29.9,29.9,29.87,29.87,411900.0,22.4805,22.4805,22.4579,22.4579,411900.0
2012-08-29 14:50:00,29.86,29.88,29.86,29.86,237300.0,22.4504,22.4655,22.4504,22.4504,237300.0
2012-08-29 14:55:00,29.86,29.88,29.86,29.87,326400.0,22.4504,22.4655,22.4504,22.4579,326400.0
2012-08-29 15:00:00,29.87,29.9,29.87,29.87,290800.0,22.4579,22.4805,22.4579,22.4579,290800.0
2012-08-29 15:05:00,29.86,29.94,29.86,29.92,561700.0,22.4504,22.5106,22.4504,22.4955,561700.0
2012-08-29 15:10:00,29.93,29.94,29.92,29.94,256700.0,22.5031,22.5106,22.4955,22.5106,256700.0
2012-08-29 15:15:00,29.94,29.97,29.93,29.96,505400.0,22.5106,22.5331,22.5031,22.5256,505400.0
2012-08-29 15:20:00,29.96,29.99,29.95,29.99,419800.0,22.5256,22.5482,22.5181,22.5482,419800.0
2012-08-29 15:25:00,29.99,30.04,29.97,30.02,913700.0,22.5482,22.5858,22.5331,22.5707,913700.0
2012-08-29 15:30:00,30.02,30.03,29.96,29.99,524500.0,22.5707,22.5782,22.5256,22.5482,524500.0
2012-08-29 15:35:00,29.99,30.0,29.97,29.99,323300.0,22.5482,22.5557,22.5331,22.5482,323300.0
2012-08-29 15:40:00,29.99,30.02,29.96,30.02,809700.0,22.5482,22.5707,22.5256,22.5707,809700.0
2012-08-29 15:45:00,30.01,30.02,29.95,29.95,749800.0,22.5632,22.5707,22.5181,22.5181,749800.0
2012-08-29 15:50:00,29.95,29.97,29.93,29.95,702000.0,22.5181,22.5331,22.5031,22.5181,702000.0
2012-08-29 15:55:00,29.94,29.96,29.9,29.92,1159700.0,22.5106,22.5256,22.4805,22.4955,1159700.0
2012-08-30 09:30:00,29.73,29.75,29.61,29.63,840600.0,22.3527,22.3677,22.2625,22.2775,840600.0
2012-08-30 09:35:00,29.64,29.72,29.63,29.72,345300.0,22.285,22.3452,22.2775,22.3452,345300.0
2012-08-30 09:40:00,29.71,29.76,29.68,29.75,356200.0,22.3376,22.3752,22.3151,22.3677,356200.0
2012-08-30 09:45:00,29.76,29.79,29.73,29.75,300600.0,22.3752,22.3978,22.3527,22.3677,300600.0
2012-08-30 09:50:00,29.75,29.76,29.65,29.66,321700.0,22.3677,22.3752,22.2925,22.3001,321700.0
2012-08-30 09:55:00,29.66,29.67,29.62,29.67,236700.0,22.3001,22.3076,22.27,22.3076,236700.0
2012-08-30 10:00:00,29.66,29.67,29.55,29.56,664800.0,22.3001,22.3076,22.2173,22.2249,664800.0
2012-08-30 10:05:00,29.57,29.62,29.56,29.6,258000.0,22.2324,22.27,22.2249,22.2549,258000.0
2012-08-30 10:10:00,29.6,29.61,29.51,29.58,341300.0,22.2549,22.2625,22.1873,22.2399,341300.0
2012-08-30 10:15:00,29.58,29.6,29.52,29.52,227800.0,22.2399,22.2549,22.1948,22.1948,227800.0
2012-08-30 10:20:00,29.52,29.55,29.39,29.4,602500.0,22.1948,22.2173,22.097,22.1046,602500.0
2012-08-30 10:25:00,29.39,29.43,29.38,29.42,370300.0,22.097,22.1271,22.0895,22.1196,370300.0
2012-08-30 10:30:00,29.42,29.47,29.4,29.47,313300.0,22.1196,22.1572,22.1046,22.1572,313300.0
2012-08-30 10:35:00,29.47,29.49,29.41,29.41,226000.0,22.1572,22.1722,22.1121,22.1121,226000.0
2012-08-30 10:40:00,29.42,29.47,29.4,29.46,346300.0,22.1196,22.1572,22.1046,22.1497,346300.0
2012-08-30 10:45:00,29.46,29.53,29.45,29.47,292500.0,22.1497,22.2023,22.1422,22.1572,292500.0
2012-08-30 10:50:00,29.48,29.48,29.36,29.38,365400.0,22.1647,22.1647,22.0745,22.0895,365400.0
2012-08-30 10:55:00,29.38,29.51,29.38,29.5,570600.0,22.0895,22.1873,22.0895,22.1798,570600.0
2012-08-30 11:00:00,29.49,29.51,29.47,29.51,207000.0,22.1722,22.1873,22.1572,22.1873,207000.0
2012-08-30 11:05:00,29.5,29.52,29.47,29.51,187000.0,22.1798,22.1948,22.1572,22.1873,187000.0
2012-08-30 11:10:00,29.52,29.52,29.43,29.43,249400.0,22.1948,22.1948,22.1271,22.1271,249400.0
2012-08-30 11:15:00,29.43,29.5,29.42,29.46,264800.0,22.1271,22.1798,22.1196,22.1497,264800.0
2012-08-30 11:20:00,29.47,29.48,29.44,29.48,104500.0,22.1572,22.1647,22.1346,22.1647,104500.0
2012-08-30 11:25:00,29.47,29.54,29.47,29.54,167400.0,22.1572,22.2098,22.1572,22.2098,167400.0
2012-08-30 11:30:00,29.54,29.55,29.48,29.5,108000.0,22.2098,22.2173,22.1647,22.1798,108000.0
2012-08-30 11:35:00,29.5,29.51,29.48,29.5,98600.0,22.1798,22.1873,22.1647,22.1798,98600.0
2012-08-30 11:40:00,29.49,29.52,29.48,29.48,84100.0,22.1722,22.1948,22.1647,22.1647,84100.0
2012-08-30 11:45:00,29.48,29.51,29.46,29.47,92900.0,22.1647,22.1873,22.1497,22.1572,92900.0
2012-08-30 11:50:00,29.48,29.49,29.45,29.49,58200.0,22.1647,22.1722,22.1422,22.1722,58200.0
2012-08-30 11:55:00,29.48,29.49,29.46,29.47,40800.0,22.1647,22.1722,22.1497,22.1572,40800.0
2012-08-30 12:00:00,29.46,29.47,29.44,29.47,93600.0,22.1497,22.1572,22.1346,22.1572,93600.0
2012-08-30 12:05:00,29.47,29.47,29.43,29.43,104800.0,22.1572,22.1572,22.1271,22.1271,104800.0
2012-08-30 12:10:00,29.44,29.45,29.42,29.45,78800.0,22.1346,22.1422,22.1196,22.1422,78800.0
2012-08-30 12:15:00,29.45,29.45,29.44,29.45,21800.0,22.1422,22.1422,22.1346,22.1422,21800.0
2012-08-30 12:20:00,29.44,29.45,29.42,29.42,67000.0,22.1346,22.1422,22.1196,22.1196,67000.0
2012-08-30 12:25:00,29.43,29.43,29.4,29.4,88900.0,22.1271,22.1271,22.1046,22.1046,88900.0
2012-08-30 12:30:00,29.4,29.48,29.4,29.48,111000.0,22.1046,22.1647,22.1046,22.1647,111000.0
2012-08-30 12:35:00,29.47,29.49,29.45,29.47,72900.0,22.1572,22.1722,22.1422,22.1572,72900.0
2012-08-30 12:40:00,29.48,29.5,29.47,29.5,22600.0,22.1647,22.1798,22.1572,22.1798,22600.0
2012-08-30 12:45:00,29.49,29.54,29.48,29.5,124900.0,22.1722,22.2098,22.1647,22.1798,124900.0
2012-08-30 12:50:00,29.5,29.51,29.5,29.5,20900.0,22.1798,22.1873,22.1798,22.1798,20900.0
2012-08-30 12:55:00,29.5,29.53,29.5,29.53,90500.0,22.1798,22.2023,22.1798,22.2023,90500.0
2012-08-30 13:00:00,29.53,29.53,29.48,29.48,162400.0,22.2023,22.2023,22.1647,22.1647,162400.0
2012-08-30 13:05:00,29.48,29.52,29.48,29.5,233900.0,22.1647,22.1948,22.1647,22.1798,233900.0
2012-08-30 13:10:00,29.5,29.54,29.48,29.53,115000.0,22.1798,22.2098,22.1647,22.2023,115000.0
2012-08-30 13:15:00,29.53,29.57,29.52,29.55,367700.0,22.2023,22.2324,22.1948,22.2173,367700.0
2012-08-30 13:20:00,29.54,29.57,29.53,29.54,188100.0,22.2098,22.2324,22.2023,22.2098,188100.0
2012-08-30 13:25:00,29.54,29.56,29.5,29.54,256600.0,22.2098,22.2249,22.1798,22.2098,256600.0
2012-08-30 13:30:00,29.55,29.58,29.55,29.55,194500.0,22.2173,22.2399,22.2173,22.2173,194500.0
2012-08-30 13:35:00,29.56,29.58,29.54,29.56,223900.0,22.2249,22.2399,22.2098,22.2249,223900.0
2012-08-30 13:40:00,29.55,29.59,29.55,29.58,190000.0,22.2173,22.2474,22.2173,22.2399,190000.0
2012-08-30 13:45:00,29.58,29.61,29.57,29.6,71700.0,22.2399,22.2625,22.2324,22.2549,71700.0
2012-08-30 13:50:00,29.61,29.61,29.59,29.61,79500.0,22.2625,22.2625,22.2474,22.2625,79500.0
2012-08-30 13:55:00,29.6,29.62,29.59,29.61,88900.0,22.2549,22.27,22.2474,22.2625,88900.0
2012-08-30 14:00:00,29.61,29.62,29.6,29.6,47600.0,22.2625,22.27,22.2549,22.2549,47600.0
2012-08-30 14:05:00,29.61,29.62,29.59,29.61,203100.0,22.2625,22.27,22.2474,22.2625,203100.0
2012-08-30 14:10:00,29.61,29.63,29.6,29.62,239000.0,22.2625,22.2775,22.2549,22.27,239000.0
2012-08-30 14:15:00,29.63,29.64,29.6,29.61,86400.0,22.2775,22.285,22.2549,22.2625,86400.0
2012-08-30 14:20:00,29.61,29.63,29.6,29.62,48800.0,22.2625,22.2775,22.2549,22.27,48800.0
2012-08-30 14:25:00,29.62,29.63,29.58,29.58,93700.0,22.27,22.2775,22.2399,22.2399,93700.0
2012-08-30 14:30:00,29.58,29.59,29.57,29.57,51000.0,22.2399,22.2474,22.2324,22.2324,51000.0
2012-08-30 14:35:00,29.57,29.57,29.55,29.56,113900.0,22.2324,22.2324,22.2173,22.2249,113900.0
2012-08-30 14:40:00,29.57,29.59,29.56,29.57,91100.0,22.2324,22.2474,22.2249,22.2324,91100.0
2012-08-30 14:45:00,29.57,29.61,29.56,29.6,57600.0,22.2324,22.2625,22.2249,22.2549,57600.0
2012-08-30 14:50:00,29.61,29.65,29.6,29.62,296400.0,22.2625,22.2925,22.2549,22.27,296400.0
2012-08-30 14:55:00,29.62,29.64,29.61,29.62,123200.0,22.27,22.285,22.2625,22.27,123200.0
2012-08-30 15:00:00,29.62,29.66,29.61,29.66,176300.0,22.27,22.3001,22.2625,22.3001,176300.0
2012-08-30 15:05:00,29.66,29.69,29.65,29.68,311300.0,22.3001,22.3226,22.2925,22.3151,311300.0
2012-08-30 15:10:00,29.67,29.69,29.66,29.66,212400.0,22.3076,22.3226,22.3001,22.3001,212400.0
2012-08-30 15:15:00,29.66,29.67,29.64,29.66,94500.0,22.3001,22.3076,22.285,22.3001,94500.0
2012-08-30 15:20:00,29.67,29.68,29.64,29.66,271800.0,22.3076,22.3151,22.285,22.3001,271800.0
2012-08-30 15:25:00,29.67,29.7,29.66,29.7,240200.0,22.3076,22.3301,22.3001,22.3301,240200.0
2012-08-30 15:30:00,29.7,29.7,29.66,29.66,436800.0,22.3301,22.3301,22.3001,22.3001,436800.0
2012-08-30 15:35:00,29.66,29.66,29.63,29.66,211600.0,22.3001,22.3001,22.2775,22.3001,211600.0
2012-08-30 15:40:00,29.66,29.7,29.65,29.68,275800.0,22.3001,22.3301,22.2925,22.3151,275800.0
2012-08-30 15:45:00,29.68,29.69,29.64,29.68,611500.0,22.3151,22.3226,22.285,22.3151,611500.0
2012-08-30 15:50:00,29.67,29.7,29.66,29.7,861100.0,22.3076,22.3301,22.3001,22.3301,861100.0
2012-08-30 15:55:00,29.7,29.7,29.65,29.65,970400.0,22.3301,22.3301,22.2925,22.2925,970400.0
2012-08-31 09:30:00,29.9,29.96,29.8,29.86,673300.0,22.4805,22.5256,22.4053,22.4504,673300.0
2012-08-31 09:35:00,29.87,29.94,29.79,29.79,435700.0,22.4579,22.5106,22.3978,22.3978,435700.0
2012-08-31 09:40:00,29.8,29.83,29.66,29.73,403600.0,22.4053,22.4279,22.3001,22.3527,403600.0
2012-08-31 09:45:00,29.73,29.83,29.73,29.77,237500.0,22.3527,22.4279,22.3527,22.3828,237500.0
2012-08-31 09:50:00,29.76,29.8,29.72,29.76,382500.0,22.3752,22.4053,22.3452,22.3752,382500.0
2012-08-31 09:55:00,29.76,29.8,29.75,29.78,257200.0,22.3752,22.4053,22.3677,22.3903,257200.0
2012-08-31 10:00:00,29.78,29.8,29.65,29.74,576900.0,22.3903,22.4053,22.2925,22.3602,576900.0
2012-08-31 10:05:00,29.74,29.74,29.54,29.56,788100.0,22.3602,22.3602,22.2098,22.2249,788100.0
2012-08-31 10:10:00,29.57,29.77,29.54,29.76,584800.0,22.2324,22.3828,22.2098,22.3752,584800.0
2012-08-31 10:15:00,29.77,29.9,29.74,29.89,588600.0,22.3828,22.4805,22.3602,22.473,588600.0
2012-08-31 10:20:00,29.89,29.95,29.87,29.9,686600.0,22.473,22.5181,22.4579,22.4805,686600.0
2012-08-31 10:25:00,29.89,29.94,29.8,29.81,544000.0,22.473,22.5106,22.4053,22.4128,544000.0
2012-08-31 10:30:00,29.82,29.93,29.78,29.93,356300.0,22.4203,22.5031,22.3903,22.5031,356300.0
2012-08-31 10:35:00,29.92,29.96,29.86,29.89,568200.0,22.4955,22.5256,22.4504,22.473,568200.0
2012-08-31 10:40:00,29.9,29.94,29.89,29.9,325500.0,22.4805,22.5106,22.473,22.4805,325500.0
2012-08-31 10:45:00,29.9,30.0,29.9,29.99,524800.0,22.4805,22.5557,22.4805,22.5482,524800.0
2012-08-31 10:50:00,29.98,30.13,29.98,30.11,1286600.0,22.5406,22.6534,22.5406,22.6384,1286600.0
2012-08-31 10:55:00,30.11,30.19,30.1,30.13,817200.0,22.6384,22.6985,22.6309,22.6534,817200.0
2012-08-31 11:00:00,30.13,30.16,30.12,30.12,274700.0,22.6534,22.676,22.6459,22.6459,274700.0
2012-08-31 11:05:00,30.12,30.13,30.01,30.04,450300.0,22.6459,22.6534,22.5632,22.5858,450300.0
2012-08-31 11:10:00,30.05,30.07,30.0,30.01,206000.0,22.5933,22.6083,22.5557,22.5632,206000.0
2012-08-31 11:15:00,30.01,30.05,30.0,30.04,200500.0,22.5632,22.5933,22.5557,22.5858,200500.0
2012-08-31 11:20:00,30.04,30.07,30.03,30.05,158600.0,22.5858,22.6083,22.5782,22.5933,158600.0
2012-08-31 11:25:00,30.06,30.06,29.98,30.01,136100.0,22.6008,22.6008,22.5406,22.5632,136100.0
2012-08-31 11:30:00,30.0,30.05,30.0,30.03,125300.0,22.5557,22.5933,22.5557,22.5782,125300.0
2012-08-31 11:35:00,30.04,30.06,30.01,30.04,185000.0,22.5858,22.6008,22.5632,22.5858,185000.0
2012-08-31 11:40:00,30.04,30.08,30.04,30.05,178600.0,22.5858,22.6158,22.5858,22.5933,178600.0
2012-08-31 11:45:00,30.06,30.07,30.04,30.06,84400.0,22.6008,22.6083,22.5858,22.6008,84400.0
2012-08-31 11:50:00,30.05,30.09,30.04,30.06,161400.0,22.5933,22.6233,22.5858,22.6008,161400.0
2012-08-31 11:55:00,30.06,30.07,30.0,30.01,152800.0,22.6008,22.6083,22.5557,22.5632,152800.0
2012-08-31 12:00:00,30.01,30.04,30.0,30.0,96300.0,22.5632,22.5858,22.5557,22.5557,96300.0
2012-08-31 12:05:00,30.0,30.01,29.86,29.86,275300.0,22.5557,22.5632,22.4504,22.4504,275300.0
2012-08-31 12:10:00,29.86,29.87,29.78,29.78,307000.0,22.4504,22.4579,22.3903,22.3903,307000.0
2012-08-31 12:15:00,29.79,29.81,29.78,29.78,429800.0,22.3978,22.4128,22.3903,22.3903,429800.0
2012-08-31 12:20:00,29.78,29.8,29.72,29.76,463200.0,22.3903,22.4053,22.3452,22.3752,463200.0
2012-08-31 12:25:00,29.75,29.76,29.73,29.74,161400.0,22.3677,22.3752,22.3527,22.3602,161400.0
2012-08-31 12:30:00,29.73,29.78,29.67,29.77,496800.0,22.3527,22.3903,22.3076,22.3828,496800.0
2012-08-31 12:35:00,29.77,29.77,29.71,29.72,144800.0,22.3828,22.3828,22.3376,22.3452,144800.0
2012-08-31 12:40:00,29.73,29.76,29.71,29.75,160700.0,22.3527,22.3752,22.3376,22.3677,160700.0
2012-08-31 12:45:00,29.76,29.77,29.71,29.74,369300.0,22.3752,22.3828,22.3376,22.3602,369300.0
2012-08-31 12:50:00,29.75,29.75,29.73,29.75,139600.0,22.3677,22.3677,22.3527,22.3677,139600.0
2012-08-31 12:55:00,29.75,29.78,29.72,29.78,200900.0,22.3677,22.3903,22.3452,22.3903,200900.0
2012-08-31 13:00:00,29.77,29.81,29.76,29.78,290300.0,22.3828,22.4128,22.3752,22.3903,290300.0
2012-08-31 13:05:00,29.79,29.81,29.74,29.74,140800.0,22.3978,22.4128,22.3602,22.3602,140800.0
2012-08-31 13:10:00,29.73,29.73,29.6,29.68,464100.0,22.3527,22.3527,22.2549,22.3151,464100.0
2012-08-31 13:15:00,29.68,29.69,29.64,29.67,115100.0,22.3151,22.3226,22.285,22.3076,115100.0
2012-08-31 13:20:00,29.66,29.71,29.66,29.69,98400.0,22.3001,22.3376,22.3001,22.3226,98400.0
2012-08-31 13:25:00,29.69,29.72,29.66,29.68,117300.0,22.3226,22.3452,22.3001,22.3151,117300.0
2012-08-31 13:30:00,29.68,29.71,29.67,29.7,93200.0,22.3151,22.3376,22.3076,22.3301,93200.0
2012-08-31 13:35:00,29.7,29.71,29.67,29.68,49000.0,22.3301,22.3376,22.3076,22.3151,49000.0
2012-08-31 13:40:00,29.69,29.72,29.67,29.7,62100.0,22.3226,22.3452,22.3076,22.3301,62100.0
2012-08-31 13:45:00,29.7,29.72,29.69,29.7,76400.0,22.3301,22.3452,22.3226,22.3301,76400.0
2012-08-31 13:50:00,29.7,29.77,29.69,29.74,134400.0,22.3301,22.3828,22.3226,22.3602,134400.0
2012-08-31 13:55:00,29.75,29.77,29.72,29.72,120500.0,22.3677,22.3828,22.3452,22.3452,120500.0
2012-08-31 14:00:00,29.73,29.75,29.69,29.71,141700.0,22.3527,22.3677,22.3226,22.3376,141700.0
2012-08-31 14:05:00,29.71,29.74,29.7,29.73,96600.0,22.3376,22.3602,22.3301,22.3527,96600.0
2012-08-31 14:10:00,29.73,29.75,29.71,29.75,98500.0,22.3527,22.3677,22.3376,22.3677,98500.0
2012-08-31 14:15:00,29.75,29.82,29.73,29.81,246600.0,22.3677,22.4203,22.3527,22.4128,246600.0
2012-08-31 14:20:00,29.81,29.82,29.78,29.82,190700.0,22.4128,22.4203,22.3903,22.4203,190700.0
2012-08-31 14:25:00,29.82,29.84,29.79,29.83,158400.0,22.4203,22.4354,22.3978,22.4279,158400.0
2012-08-31 14:30:00,29.83,29.83,29.77,29.77,89300.0,22.4279,22.4279,22.3828,22.3828,89300.0
2012-08-31 14:35:00,29.77,29.83,29.77,29.82,189900.0,22.3828,22.4279,22.3828,22.4203,189900.0
2012-08-31 14:40:00,29.81,29.82,29.77,29.78,95600.0,22.4128,22.4203,22.3828,22.3903,95600.0
2012-08-31 14:45:00,29.78,29.8,29.77,29.77,146900.0,22.3903,22.4053,22.3828,22.3828,146900.0
2012-08-31 14:50:00,29.78,29.79,29.76,29.77,60400.0,22.3903,22.3978,22.3752,22.3828,60400.0
2012-08-31 14:55:00,29.76,29.79,29.73,29.73,114300.0,22.3752,22.3978,22.3527,22.3527,114300.0
2012-08-31 15:00:00,29.73,29.74,29.65,29.68,215600.0,22.3527,22.3602,22.2925,22.3151,215600.0
2012-08-31 15:05:00,29.68,29.71,29.66,29.66,148500.0,22.3151,22.3376,22.3001,22.3001,148500.0
2012-08-31 15:10:00,29.66,29.66,29.61,29.61,198200.0,22.3001,22.3001,22.2625,22.2625,198200.0
2012-08-31 15:15:00,29.61,29.66,29.57,29.65,340600.0,22.2625,22.3001,22.2324,22.2925,340600.0
2012-08-31 15:20:00,29.64,29.69,29.64,29.68,212900.0,22.285,22.3226,22.285,22.3151,212900.0
2012-08-31 15:25:00,29.67,29.68,29.62,29.64,170300.0,22.3076,22.3151,22.27,22.285,170300.0
2012-08-31 15:30:00,29.64,29.66,29.59,29.63,262900.0,22.285,22.3001,22.2474,22.2775,262900.0
2012-08-31 15:35:00,29.63,29.66,29.61,29.64,166900.0,22.2775,22.3001,22.2625,22.285,166900.0
2012-08-31 15:40:00,29.65,29.67,29.61,29.64,218400.0,22.2925,22.3076,22.2625,22.285,218400.0
2012-08-31 15:45:00,29.63,29.7,29.62,29.7,306000.0,22.2775,22.3301,22.27,22.3301,306000.0
2012-08-31 15:50:00,29.69,29.75,29.65,29.75,473700.0,22.3226,22.3677,22.2925,22.3677,473700.0
2012-08-31 15:55:00,29.74,29.8,29.7,29.72,1365700.0,22.3602,22.4053,22.3301,22.3452,1365700.0
2012-09-04 09:30:00,29.53,29.77,29.53,29.74,899000.0,22.2023,22.3828,22.2023,22.3602,899000.0
2012-09-04 09:35:00,29.73,29.85,29.71,29.81,521700.0,22.3527,22.4429,22.3376,22.4128,521700.0
2012-09-04 09:40:00,29.81,29.97,29.8,29.93,630800.0,22.4128,22.5331,22.4053,22.5031,630800.0
2012-09-04 09:45:00,29.93,30.01,29.89,30.01,671800.0,22.5031,22.5632,22.473,22.5632,671800.0
2012-09-04 09:50:00,30.0,30.07,29.98,30.03,810700.0,22.5557,22.6083,22.5406,22.5782,810700.0
2012-09-04 09:55:00,30.03,30.04,29.87,29.93,593900.0,22.5782,22.5858,22.4579,22.5031,593900.0
2012-09-04 10:00:00,29.93,29.95,29.85,29.86,674300.0,22.5031,22.5181,22.4429,22.4504,674300.0
2012-09-04 10:05:00,29.86,29.88,29.64,29.7,739300.0,22.4504,22.4655,22.285,22.3301,739300.0
2012-09-04 10:10:00,29.7,29.71,29.6,29.68,525600.0,22.3301,22.3376,22.2549,22.3151,525600.0
2012-09-04 10:15:00,29.69,29.72,29.65,29.71,440100.0,22.3226,22.3452,22.2925,22.3376,440100.0
2012-09-04 10:20:00,29.72,29.75,29.7,29.71,384000.0,22.3452,22.3677,22.3301,22.3376,384000.0
2012-09-04 10:25:00,29.71,29.73,29.71,29.72,180300.0,22.3376,22.3527,22.3376,22.3452,180300.0
2012-09-04 10:30:00,29.72,29.73,29.65,29.7,367600.0,22.3452,22.3527,22.2925,22.3301,367600.0
2012-09-04 10:35:00,29.7,29.76,29.66,29.75,425100.0,22.3301,22.3752,22.3001,22.3677,425100.0
2012-09-04 10:40:00,29.75,29.77,29.72,29.72,200600.0,22.3677,22.3828,22.3452,22.3452,200600.0
2012-09-04 10:45:00,29.72,29.74,29.67,29.69,195400.0,22.3452,22.3602,22.3076,22.3226,195400.0
2012-09-04 10:50:00,29.68,29.75,29.68,29.72,141800.0,22.3151,22.3677,22.3151,22.3452,141800.0
2012-09-04 10:55:00,29.71,29.72,29.56,29.62,395300.0,22.3376,22.3452,22.2249,22.27,395300.0
2012-09-04 11:00:00,29.62,29.7,29.58,29.69,233300.0,22.27,22.3301,22.2399,22.3226,233300.0
2012-09-04 11:05:00,29.69,29.72,29.69,29.7,224400.0,22.3226,22.3452,22.3226,22.3301,224400.0
2012-09-04 11:10:00,29.71,29.72,29.68,29.69,326700.0,22.3376,22.3452,22.3151,22.3226,326700.0
2012-09-04 11:15:00,29.69,29.72,29.66,29.72,183300.0,22.3226,22.3452,22.3001,22.3452,183300.0
2012-09-04 11:20:00,29.72,29.76,29.69,29.74,162900.0,22.3452,22.3752,22.3226,22.3602,162900.0
2012-09-04 11:25:00,29.73,29.73,29.7,29.72,83800.0,22.3527,22.3527,22.3301,22.3452,83800.0
2012-09-04 11:30:00,29.72,29.73,29.69,29.69,134000.0,22.3452,22.3527,22.3226,22.3226,134000.0
2012-09-04 11:35:00,29.69,29.71,29.69,29.7,66500.0,22.3226,22.3376,22.3226,22.3301,66500.0
2012-09-04 11:40:00,29.7,29.7,29.67,29.67,93400.0,22.3301,22.3301,22.3076,22.3076,93400.0
2012-09-04 11:45:00,29.67,29.69,29.66,29.67,112300.0,22.3076,22.3226,22.3001,22.3076,112300.0
2012-09-04 11:50:00,29.68,29.68,29.61,29.63,115300.0,22.3151,22.3151,22.2625,22.2775,115300.0
2012-09-04 11:55:00,29.64,29.68,29.64,29.64,169300.0,22.285,22.3151,22.285,22.285,169300.0
2012-09-04 12:00:00,29.65,29.65,29.61,29.62,152000.0,22.2925,22.2925,22.2625,22.27,152000.0
2012-09-04 12:05:00,29.61,29.62,29.61,29.61,86100.0,22.2625,22.27,22.2625,22.2625,86100.0
2012-09-04 12:10:00,29.61,29.63,29.61,29.61,81200.0,22.2625,22.2775,22.2625,22.2625,81200.0
2012-09-04 12:15:00,29.61,29.62,29.6,29.6,124900.0,22.2625,22.27,22.2549,22.2549,124900.0
2012-09-04 12:20:00,29.61,29.62,29.6,29.61,140800.0,22.2625,22.27,22.2549,22.2625,140800.0
2012-09-04 12:25:00,29.61,29.63,29.6,29.61,103300.0,22.2625,22.2775,22.2549,22.2625,103300.0
2012-09-04 12:30:00,29.61,29.62,29.61,29.61,38300.0,22.2625,22.27,22.2625,22.2625,38300.0
2012-09-04 12:35:00,29.62,29.64,29.61,29.64,97100.0,22.27,22.285,22.2625,22.285,97100.0
2012-09-04 12:40:00,29.64,29.68,29.63,29.66,268600.0,22.285,22.3151,22.2775,22.3001,268600.0
2012-09-04 12:45:00,29.66,29.67,29.66,29.67,56100.0,22.3001,22.3076,22.3001,22.3076,56100.0
2012-09-04 12:50:00,29.67,29.71,29.65,29.71,227500.0,22.3076,22.3376,22.2925,22.3376,227500.0
2012-09-04 12:55:00,29.71,29.71,29.68,29.69,99100.0,22.3376,22.3376,22.3151,22.3226,99100.0
2012-09-04 13:00:00,29.7,29.72,29.69,29.69,158100.0,22.3301,22.3452,22.3226,22.3226,158100.0
2012-09-04 13:05:00,29.7,29.71,29.68,29.68,109000.0,22.3301,22.3376,22.3151,22.3151,109000.0
2012-09-04 13:10:00,29.69,29.69,29.67,29.69,144300.0,22.3226,22.3226,22.3076,22.3226,144300.0
2012-09-04 13:15:00,29.69,29.69,29.67,29.68,210400.0,22.3226,22.3226,22.3076,22.3151,210400.0
2012-09-04 13:20:00,29.68,29.68,29.67,29.68,123900.0,22.3151,22.3151,22.3076,22.3151,123900.0
2012-09-04 13:25:00,29.68,29.69,29.65,29.69,856300.0,22.3151,22.3226,22.2925,22.3226,856300.0
2012-09-04 13:30:00,29.69,29.7,29.67,29.68,150800.0,22.3226,22.3301,22.3076,22.3151,150800.0
2012-09-04 13:35:00,29.69,29.7,29.68,29.7,34300.0,22.3226,22.3301,22.3151,22.3301,34300.0
2012-09-04 13:40:00,29.7,29.72,29.68,29.71,158500.0,22.3301,22.3452,22.3151,22.3376,158500.0
2012-09-04 13:45:00,29.71,29.72,29.68,29.69,121500.0,22.3376,22.3452,22.3151,22.3226,121500.0
2012-09-04 13:50:00,29.68,29.69,29.68,29.69,143600.0,22.3151,22.3226,22.3151,22.3226,143600.0
2012-09-04 13:55:00,29.68,29.7,29.68,29.69,273400.0,22.3151,22.3301,22.3151,22.3226,273400.0
2012-09-04 14:00:00,29.69,29.7,29.67,29.69,205800.0,22.3226,22.3301,22.3076,22.3226,205800.0
2012-09-04 14:05:00,29.69,29.76,29.69,29.75,379900.0,22.3226,22.3752,22.3226,22.3677,379900.0
2012-09-04 14:10:00,29.75,29.75,29.72,29.73,122800.0,22.3677,22.3677,22.3452,22.3527,122800.0
2012-09-04 14:15:00,29.72,29.75,29.7,29.73,521500.0,22.3452,22.3677,22.3301,22.3527,521500.0
2012-09-04 14:20:00,29.74,29.77,29.71,29.71,243300.0,22.3602,22.3828,22.3376,22.3376,243300.0
2012-09-04 14:25:00,29.72,29.79,29.71,29.77,172400.0,22.3452,22.3978,22.3376,22.3828,172400.0
2012-09-04 14:30:00,29.78,29.84,29.77,29.82,300200.0,22.3903,22.4354,22.3828,22.4203,300200.0
2012-09-04 14:35:00,29.82,29.95,29.81,29.94,563700.0,22.4203,22.5181,22.4128,22.5106,563700.0
2012-09-04 14:40:00,29.93,29.94,29.85,29.89,308600.0,22.5031,22.5106,22.4429,22.473,308600.0
2012-09-04 14:45:00,29.89,29.89,29.83,29.87,297200.0,22.473,22.473,22.4279,22.4579,297200.0
2012-09-04 14:50:00,29.87,29.88,29.84,29.85,121200.0,22.4579,22.4655,22.4354,22.4429,121200.0
2012-09-04 14:55:00,29.84,29.88,29.83,29.84,192500.0,22.4354,22.4655,22.4279,22.4354,192500.0
2012-09-04 15:00:00,29.83,29.84,29.8,29.82,162300.0,22.4279,22.4354,22.4053,22.4203,162300.0
2012-09-04 15:05:00,29.81,29.89,29.81,29.89,131300.0,22.4128,22.473,22.4128,22.473,131300.0
2012-09-04 15:10:00,29.89,29.9,29.78,29.78,190000.0,22.473,22.4805,22.3903,22.3903,190000.0
2012-09-04 15:15:00,29.79,29.8,29.73,29.74,453900.0,22.3978,22.4053,22.3527,22.3602,453900.0
2012-09-04 15:20:00,29.74,29.76,29.72,29.75,228400.0,22.3602,22.3752,22.3452,22.3677,228400.0
2012-09-04 15:25:00,29.75,29.76,29.71,29.75,312500.0,22.3677,22.3752,22.3376,22.3677,312500.0
2012-09-04 15:30:00,29.75,29.77,29.68,29.69,236800.0,22.3677,22.3828,22.3151,22.3226,236800.0
2012-09-04 15:35:00,29.69,29.71,29.63,29.67,349600.0,22.3226,22.3376,22.2775,22.3076,349600.0
2012-09-04 15:40:00,29.66,29.71,29.64,29.64,308700.0,22.3001,22.3376,22.285,22.285,308700.0
2012-09-04 15:45:00,29.64,29.74,29.64,29.72,438700.0,22.285,22.3602,22.285,22.3452,438700.0
2012-09-04 15:50:00,29.72,29.75,29.7,29.7,334200.0,22.3452,22.3677,22.3301,22.3301,334200.0
2012-09-04 15:55:00,29.7,29.71,29.68,29.69,715300.0,22.3301,22.3376,22.3151,22.3226,715300.0
2012-09-05 09:30:00,29.73,29.92,29.7,29.85,577400.0,22.3527,22.4955,22.3301,22.4429,577400.0
2012-09-05 09:35:00,29.85,29.85,29.7,29.71,415700.0,22.4429,22.4429,22.3301,22.3376,415700.0
2012-09-05 09:40:00,29.71,29.76,29.63,29.66,429200.0,22.3376,22.3752,22.2775,22.3001,429200.0
2012-09-05 09:45:00,29.67,29.68,29.61,29.65,313200.0,22.3076,22.3151,22.2625,22.2925,313200.0
2012-09-05 09:50:00,29.65,29.72,29.64,29.67,214600.0,22.2925,22.3452,22.285,22.3076,214600.0
2012-09-05 09:55:00,29.67,29.75,29.67,29.71,284400.0,22.3076,22.3677,22.3076,22.3376,284400.0
2012-09-05 10:00:00,29.71,29.8,29.68,29.75,279400.0,22.3376,22.4053,22.3151,22.3677,279400.0
2012-09-05 10:05:00,29.74,29.81,29.73,29.78,287000.0,22.3602,22.4128,22.3527,22.3903,287000.0
2012-09-05 10:10:00,29.78,29.82,29.72,29.81,514300.0,22.3903,22.4203,22.3452,22.4128,514300.0
2012-09-05 10:15:00,29.81,29.84,29.74,29.76,242700.0,22.4128,22.4354,22.3602,22.3752,242700.0
2012-09-05 10:20:00,29.76,29.78,29.69,29.73,219100.0,22.3752,22.3903,22.3226,22.3527,219100.0
2012-09-05 10:25:00,29.73,29.83,29.73,29.83,213200.0,22.3527,22.4279,22.3527,22.4279,213200.0
2012-09-05 10:30:00,29.83,29.88,29.8,29.82,366600.0,22.4279,22.4655,22.4053,22.4203,366600.0
2012-09-05 10:35:00,29.83,29.86,29.8,29.86,197300.0,22.4279,22.4504,22.4053,22.4504,197300.0
2012-09-05 10:40:00,29.86,29.87,29.82,29.82,157800.0,22.4504,22.4579,22.4203,22.4203,157800.0
2012-09-05 10:45:00,29.83,29.84,29.75,29.75,179400.0,22.4279,22.4354,22.3677,22.3677,179400.0
2012-09-05 10:50:00,29.75,29.76,29.67,29.67,346800.0,22.3677,22.3752,22.3076,22.3076,346800.0
2012-09-05 10:55:00,29.67,29.71,29.63,29.66,383100.0,22.3076,22.3376,22.2775,22.3001,383100.0
2012-09-05 11:00:00,29.66,29.72,29.64,29.71,129500.0,22.3001,22.3452,22.285,22.3376,129500.0
2012-09-05 11:05:00,29.72,29.77,29.71,29.75,138900.0,22.3452,22.3828,22.3376,22.3677,138900.0
2012-09-05 11:10:00,29.75,29.79,29.74,29.78,213000.0,22.3677,22.3978,22.3602,22.3903,213000.0
2012-09-05 11:15:00,29.78,29.78,29.74,29.78,110200.0,22.3903,22.3903,22.3602,22.3903,110200.0
2012-09-05 11:20:00,29.78,29.79,29.74,29.76,79200.0,22.3903,22.3978,22.3602,22.3752,79200.0
2012-09-05 11:25:00,29.76,29.79,29.75,29.77,109600.0,22.3752,22.3978,22.3677,22.3828,109600.0
2012-09-05 11:30:00,29.77,29.8,29.76,29.79,99700.0,22.3828,22.4053,22.3752,22.3978,99700.0
2012-09-05 11:35:00,29.78,29.79,29.71,29.73,458800.0,22.3903,22.3978,22.3376,22.3527,458800.0
2012-09-05 11:40:00,29.73,29.75,29.69,29.74,261900.0,22.3527,22.3677,22.3226,22.3602,261900.0
2012-09-05 11:45:00,29.74,29.74,29.67,29.71,139500.0,22.3602,22.3602,22.3076,22.3376,139500.0
2012-09-05 11:50:00,29.71,29.73,29.69,29.73,92800.0,22.3376,22.3527,22.3226,22.3527,92800.0
2012-09-05 11:55:00,29.73,29.74,29.69,29.7,83800.0,22.3527,22.3602,22.3226,22.3301,83800.0
2012-09-05 12:00:00,29.7,29.73,29.7,29.71,72300.0,22.3301,22.3527,22.3301,22.3376,72300.0
2012-09-05 12:05:00,29.71,29.73,29.69,29.73,154000.0,22.3376,22.3527,22.3226,22.3527,154000.0
2012-09-05 12:10:00,29.73,29.74,29.7,29.73,70600.0,22.3527,22.3602,22.3301,22.3527,70600.0
2012-09-05 12:15:00,29.73,29.74,29.7,29.73,77600.0,22.3527,22.3602,22.3301,22.3527,77600.0
2012-09-05 12:20:00,29.73,29.74,29.71,29.73,56300.0,22.3527,22.3602,22.3376,22.3527,56300.0
2012-09-05 12:25:00,29.73,29.74,29.72,29.74,43100.0,22.3527,22.3602,22.3452,22.3602,43100.0
2012-09-05 12:30:00,29.74,29.75,29.73,29.74,65500.0,22.3602,22.3677,22.3527,22.3602,65500.0
2012-09-05 12:35:00,29.73,29.75,29.7,29.73,58400.0,22.3527,22.3677,22.3301,22.3527,58400.0
2012-09-05 12:40:00,29.73,29.74,29.72,29.73,20700.0,22.3527,22.3602,22.3452,22.3527,20700.0
2012-09-05 12:45:00,29.73,29.75,29.71,29.74,128600.0,22.3527,22.3677,22.3376,22.3602,128600.0
2012-09-05 12:50:00,29.74,29.75,29.71,29.72,141800.0,22.3602,22.3677,22.3376,22.3452,141800.0
2012-09-05 12:55:00,29.72,29.75,29.72,29.72,42400.0,22.3452,22.3677,22.3452,22.3452,42400.0
2012-09-05 13:00:00,29.72,29.74,29.71,29.72,78000.0,22.3452,22.3602,22.3376,22.3452,78000.0
2012-09-05 13:05:00,29.71,29.72,29.69,29.7,278100.0,22.3376,22.3452,22.3226,22.3301,278100.0
2012-09-05 13:10:00,29.69,29.72,29.69,29.71,61700.0,22.3226,22.3452,22.3226,22.3376,61700.0
2012-09-05 13:15:00,29.71,29.73,29.71,29.71,40800.0,22.3376,22.3527,22.3376,22.3376,40800.0
2012-09-05 13:20:00,29.71,29.72,29.69,29.69,60100.0,22.3376,22.3452,22.3226,22.3226,60100.0
2012-09-05 13:25:00,29.69,29.71,29.67,29.68,180500.0,22.3226,22.3376,22.3076,22.3151,180500.0
2012-09-05 13:30:00,29.68,29.69,29.64,29.65,335100.0,22.3151,22.3226,22.285,22.2925,335100.0
2012-09-05 13:35:00,29.65,29.69,29.65,29.69,230700.0,22.2925,22.3226,22.2925,22.3226,230700.0
2012-09-05 13:40:00,29.69,29.7,29.64,29.65,551900.0,22.3226,22.3301,22.285,22.2925,551900.0
2012-09-05 13:45:00,29.65,29.65,29.6,29.64,284900.0,22.2925,22.2925,22.2549,22.285,284900.0
2012-09-05 13:50:00,29.63,29.64,29.61,29.63,201700.0,22.2775,22.285,22.2625,22.2775,201700.0
2012-09-05 13:55:00,29.63,29.66,29.62,29.64,124200.0,22.2775,22.3001,22.27,22.285,124200.0
2012-09-05 14:00:00,29.64,29.65,29.63,29.64,61000.0,22.285,22.2925,22.2775,22.285,61000.0
2012-09-05 14:05:00,29.63,29.66,29.63,29.65,112900.0,22.2775,22.3001,22.2775,22.2925,112900.0
2012-09-05 14:10:00,29.65,29.66,29.62,29.64,184600.0,22.2925,22.3001,22.27,22.285,184600.0
2012-09-05 14:15:00,29.64,29.66,29.63,29.63,129900.0,22.285,22.3001,22.2775,22.2775,129900.0
2012-09-05 14:20:00,29.64,29.65,29.62,29.62,231100.0,22.285,22.2925,22.27,22.27,231100.0
2012-09-05 14:25:00,29.62,29.65,29.62,29.64,103300.0,22.27,22.2925,22.27,22.285,103300.0
2012-09-05 14:30:00,29.64,29.65,29.61,29.64,305100.0,22.285,22.2925,22.2625,22.285,305100.0
2012-09-05 14:35:00,29.64,29.65,29.63,29.64,156900.0,22.285,22.2925,22.2775,22.285,156900.0
2012-09-05 14:40:00,29.64,29.65,29.63,29.64,94000.0,22.285,22.2925,22.2775,22.285,94000.0
2012-09-05 14:45:00,29.65,29.66,29.63,29.66,179700.0,22.2925,22.3001,22.2775,22.3001,179700.0
2012-09-05 14:50:00,29.66,29.67,29.65,29.66,108700.0,22.3001,22.3076,22.2925,22.3001,108700.0
2012-09-05 14:55:00,29.67,29.69,29.66,29.68,106300.0,22.3076,22.3226,22.3001,22.3151,106300.0
2012-09-05 15:00:00,29.69,29.69,29.65,29.66,128100.0,22.3226,22.3226,22.2925,22.3001,128100.0
2012-09-05 15:05:00,29.65,29.68,29.63,29.68,205900.0,22.2925,22.3151,22.2775,22.3151,205900.0
2012-09-05 15:10:00,29.68,29.7,29.66,29.67,95900.0,22.3151,22.3301,22.3001,22.3076,95900.0
2012-09-05 15:15:00,29.67,29.72,29.66,29.71,208400.0,22.3076,22.3452,22.3001,22.3376,208400.0
2012-09-05 15:20:00,29.71,29.73,29.7,29.71,125200.0,22.3376,22.3527,22.3301,22.3376,125200.0
2012-09-05 15:25:00,29.72,29.75,29.71,29.72,193600.0,22.3452,22.3677,22.3376,22.3452,193600.0
2012-09-05 15:30:00,29.71,29.78,29.71,29.76,352100.0,22.3376,22.3903,22.3376,22.3752,352100.0
2012-09-05 15:35:00,29.76,29.77,29.71,29.75,387600.0,22.3752,22.3828,22.3376,22.3677,387600.0
2012-09-05 15:40:00,29.74,29.77,29.73,29.75,324900.0,22.3602,22.3828,22.3527,22.3677,324900.0
2012-09-05 15:45:00,29.75,29.77,29.7,29.74,427000.0,22.3677,22.3828,22.3301,22.3602,427000.0
2012-09-05 15:50:00,29.74,29.74,29.72,29.74,424500.0,22.3602,22.3602,22.3452,22.3602,424500.0
2012-09-05 15:55:00,29.74,29.78,29.73,29.78,1104200.0,22.3602,22.3903,22.3527,22.3903,1104200.0
2012-09-06 09:30:00,29.91,30.29,29.88,30.22,2448900.0,22.488,22.7737,22.4655,22.7211,2448900.0
2012-09-06 09:35:00,30.21,30.29,30.12,30.29,1000300.0,22.7136,22.7737,22.6459,22.7737,1000300.0
2012-09-06 09:40:00,30.29,30.5,30.28,30.39,2220200.0,22.7737,22.9316,22.7662,22.8489,2220200.0
2012-09-06 09:45:00,30.39,30.44,30.33,30.37,860700.0,22.8489,22.8865,22.8038,22.8339,860700.0
2012-09-06 09:50:00,30.38,30.45,30.35,30.4,1106400.0,22.8414,22.894,22.8188,22.8564,1106400.0
2012-09-06 09:55:00,30.4,30.44,30.33,30.37,1536700.0,22.8564,22.8865,22.8038,22.8339,1536700.0
2012-09-06 10:00:00,30.38,30.44,30.33,30.44,1301300.0,22.8414,22.8865,22.8038,22.8865,1301300.0
2012-09-06 10:05:00,30.43,30.55,30.43,30.46,2262400.0,22.879,22.9692,22.879,22.9015,2262400.0
2012-09-06 10:10:00,30.46,30.53,30.46,30.51,1363000.0,22.9015,22.9542,22.9015,22.9391,1363000.0
2012-09-06 10:15:00,30.52,30.54,30.48,30.54,1427500.0,22.9466,22.9617,22.9166,22.9617,1427500.0
2012-09-06 10:20:00,30.55,30.71,30.54,30.69,851400.0,22.9692,23.0895,22.9617,23.0745,851400.0
2012-09-06 10:25:00,30.68,30.75,30.6,30.72,1956700.0,23.0669,23.1196,23.0068,23.097,1956700.0
2012-09-06 10:30:00,30.72,30.8,30.71,30.76,1249900.0,23.097,23.1572,23.0895,23.1271,1249900.0
2012-09-06 10:35:00,30.76,30.8,30.75,30.79,1826700.0,23.1271,23.1572,23.1196,23.1496,1826700.0
2012-09-06 10:40:00,30.79,30.8,30.73,30.79,637900.0,23.1496,23.1572,23.1045,23.1496,637900.0
2012-09-06 10:45:00,30.79,30.84,30.77,30.83,1322000.0,23.1496,23.1872,23.1346,23.1797,1322000.0
2012-09-06 10:50:00,30.83,30.85,30.79,30.85,868100.0,23.1797,23.1948,23.1496,23.1948,868100.0
2012-09-06 10:55:00,30.84,30.88,30.82,30.86,1012700.0,23.1872,23.2173,23.1722,23.2023,1012700.0
2012-09-06 11:00:00,30.86,30.89,30.86,30.87,493400.0,23.2023,23.2248,23.2023,23.2098,493400.0
2012-09-06 11:05:00,30.87,30.87,30.81,30.85,557000.0,23.2098,23.2098,23.1647,23.1948,557000.0
2012-09-06 11:10:00,30.85,30.86,30.82,30.84,354200.0,23.1948,23.2023,23.1722,23.1872,354200.0
2012-09-06 11:15:00,30.84,30.88,30.82,30.85,507700.0,23.1872,23.2173,23.1722,23.1948,507700.0
2012-09-06 11:20:00,30.85,30.9,30.85,30.89,765900.0,23.1948,23.2324,23.1948,23.2248,765900.0
2012-09-06 11:25:00,30.9,30.9,30.88,30.89,379200.0,23.2324,23.2324,23.2173,23.2248,379200.0
2012-09-06 11:30:00,30.89,30.99,30.89,30.97,1881300.0,23.2248,23.3,23.2248,23.285,1881300.0
2012-09-06 11:35:00,30.97,30.99,30.94,30.98,395300.0,23.285,23.3,23.2624,23.2925,395300.0
2012-09-06 11:40:00,30.98,30.98,30.93,30.95,264700.0,23.2925,23.2925,23.2549,23.2699,264700.0
2012-09-06 11:45:00,30.94,30.95,30.92,30.93,329600.0,23.2624,23.2699,23.2474,23.2549,329600.0
2012-09-06 11:50:00,30.92,30.95,30.86,30.89,504700.0,23.2474,23.2699,23.2023,23.2248,504700.0
2012-09-06 11:55:00,30.89,30.95,30.89,30.92,409300.0,23.2248,23.2699,23.2248,23.2474,409300.0
2012-09-06 12:00:00,30.93,30.98,30.93,30.97,306900.0,23.2549,23.2925,23.2549,23.285,306900.0
2012-09-06 12:05:00,30.97,30.98,30.94,30.94,283400.0,23.285,23.2925,23.2624,23.2624,283400.0
2012-09-06 12:10:00,30.95,30.97,30.94,30.96,240700.0,23.2699,23.285,23.2624,23.2775,240700.0
2012-09-06 12:15:00,30.96,30.99,30.94,30.99,507300.0,23.2775,23.3,23.2624,23.3,507300.0
2012-09-06 12:20:00,30.98,30.99,30.96,30.96,441400.0,23.2925,23.3,23.2775,23.2775,441400.0
2012-09-06 12:25:00,30.96,30.97,30.94,30.94,329300.0,23.2775,23.285,23.2624,23.2624,329300.0
2012-09-06 12:30:00,30.94,30.98,30.93,30.98,284100.0,23.2624,23.2925,23.2549,23.2925,284100.0
2012-09-06 12:35:00,30.98,31.03,30.94,30.95,2531500.0,23.2925,23.3301,23.2624,23.2699,2531500.0
2012-09-06 12:40:00,30.95,30.96,30.83,30.89,876000.0,23.2699,23.2775,23.1797,23.2248,876000.0
2012-09-06 12:45:00,30.9,30.93,30.89,30.93,307700.0,23.2324,23.2549,23.2248,23.2549,307700.0
2012-09-06 12:50:00,30.93,30.99,30.91,30.95,405000.0,23.2549,23.3,23.2399,23.2699,405000.0
2012-09-06 12:55:00,30.96,30.96,30.9,30.92,269200.0,23.2775,23.2775,23.2324,23.2474,269200.0
2012-09-06 13:00:00,30.91,30.97,30.91,30.95,344600.0,23.2399,23.285,23.2399,23.2699,344600.0
2012-09-06 13:05:00,30.95,30.97,30.9,30.9,305700.0,23.2699,23.285,23.2324,23.2324,305700.0
2012-09-06 13:10:00,30.89,30.93,30.89,30.92,243000.0,23.2248,23.2549,23.2248,23.2474,243000.0
2012-09-06 13:15:00,30.92,30.93,30.89,30.89,127600.0,23.2474,23.2549,23.2248,23.2248,127600.0
2012-09-06 13:20:00,30.89,30.91,30.85,30.86,316200.0,23.2248,23.2399,23.1948,23.2023,316200.0
2012-09-06 13:25:00,30.85,30.86,30.82,30.85,496700.0,23.1948,23.2023,23.1722,23.1948,496700.0
2012-09-06 13:30:00,30.85,30.86,30.82,30.83,197000.0,23.1948,23.2023,23.1722,23.1797,197000.0
2012-09-06 13:35:00,30.84,30.87,30.83,30.86,139100.0,23.1872,23.2098,23.1797,23.2023,139100.0
2012-09-06 13:40:00,30.87,30.87,30.81,30.83,205400.0,23.2098,23.2098,23.1647,23.1797,205400.0
2012-09-06 13:45:00,30.83,30.91,30.83,30.86,639600.0,23.1797,23.2399,23.1797,23.2023,639600.0
2012-09-06 13:50:00,30.86,30.92,30.86,30.9,216000.0,23.2023,23.2474,23.2023,23.2324,216000.0
2012-09-06 13:55:00,30.91,30.94,30.89,30.92,162900.0,23.2399,23.2624,23.2248,23.2474,162900.0
2012-09-06 14:00:00,30.93,30.97,30.92,30.92,240600.0,23.2549,23.285,23.2474,23.2474,240600.0
2012-09-06 14:05:00,30.92,30.93,30.85,30.86,244200.0,23.2474,23.2549,23.1948,23.2023,244200.0
2012-09-06 14:10:00,30.86,30.87,30.82,30.84,285400.0,23.2023,23.2098,23.1722,23.1872,285400.0
2012-09-06 14:15:00,30.84,30.85,30.79,30.81,429500.0,23.1872,23.1948,23.1496,23.1647,429500.0
2012-09-06 14:20:00,30.81,30.84,30.8,30.83,269600.0,23.1647,23.1872,23.1572,23.1797,269600.0
2012-09-06 14:25:00,30.83,30.9,30.81,30.88,281000.0,23.1797,23.2324,23.1647,23.2173,281000.0
2012-09-06 14:30:00,30.88,30.92,30.84,30.84,358700.0,23.2173,23.2474,23.1872,23.1872,358700.0
2012-09-06 14:35:00,30.85,30.87,30.83,30.86,474400.0,23.1948,23.2098,23.1797,23.2023,474400.0
2012-09-06 14:40:00,30.86,30.86,30.82,30.85,369000.0,23.2023,23.2023,23.1722,23.1948,369000.0
2012-09-06 14:45:00,30.86,30.9,30.85,30.89,217700.0,23.2023,23.2324,23.1948,23.2248,217700.0
2012-09-06 14:50:00,30.88,30.94,30.88,30.93,313500.0,23.2173,23.2624,23.2173,23.2549,313500.0
2012-09-06 14:55:00,30.94,30.96,30.87,30.88,392500.0,23.2624,23.2775,23.2098,23.2173,392500.0
2012-09-06 15:00:00,30.87,30.89,30.84,30.89,255100.0,23.2098,23.2248,23.1872,23.2248,255100.0
2012-09-06 15:05:00,30.89,30.91,30.88,30.89,165300.0,23.2248,23.2399,23.2173,23.2248,165300.0
2012-09-06 15:10:00,30.88,30.94,30.86,30.93,433100.0,23.2173,23.2624,23.2023,23.2549,433100.0
2012-09-06 15:15:00,30.93,30.97,30.92,30.93,495900.0,23.2549,23.285,23.2474,23.2549,495900.0
2012-09-06 15:20:00,30.93,30.93,30.9,30.91,310200.0,23.2549,23.2549,23.2324,23.2399,310200.0
2012-09-06 15:25:00,30.91,30.93,30.9,30.92,182300.0,23.2399,23.2549,23.2324,23.2474,182300.0
2012-09-06 15:30:00,30.91,31.04,30.91,31.03,804200.0,23.2399,23.3376,23.2399,23.3301,804200.0
2012-09-06 15:35:00,31.03,31.15,31.02,31.12,1133400.0,23.3301,23.4203,23.3226,23.3978,1133400.0
2012-09-06 15:40:00,31.11,31.12,31.04,31.09,789500.0,23.3902,23.3978,23.3376,23.3752,789500.0
2012-09-06 15:45:00,31.09,31.15,31.07,31.12,930300.0,23.3752,23.4203,23.3602,23.3978,930300.0
2012-09-06 15:50:00,31.12,31.15,31.09,31.1,900700.0,23.3978,23.4203,23.3752,23.3827,900700.0
2012-09-06 15:55:00,31.09,31.14,31.08,31.11,1577300.0,23.3752,23.4128,23.3677,23.3902,1577300.0
2012-09-07 09:30:00,31.41,31.9,31.4,31.73,4332700.0,23.6158,23.9842,23.6083,23.8564,4332700.0
2012-09-07 09:35:00,31.73,32.18,31.71,32.08,3284200.0,23.8564,24.1947,23.8414,24.1195,3284200.0
2012-09-07 09:40:00,32.08,32.45,31.96,32.18,2794700.0,24.1195,24.3977,24.0293,24.1947,2794700.0
2012-09-07 09:45:00,32.18,32.28,32.05,32.17,1571600.0,24.1947,24.2699,24.097,24.1872,1571600.0
2012-09-07 09:50:00,32.17,32.18,31.92,31.97,1410700.0,24.1872,24.1947,23.9992,24.0368,1410700.0
2012-09-07 09:55:00,31.97,32.08,31.96,32.04,892700.0,24.0368,24.1195,24.0293,24.0895,892700.0
2012-09-07 10:00:00,32.04,32.05,31.86,31.99,1028600.0,24.0895,24.097,23.9541,24.0519,1028600.0
2012-09-07 10:05:00,32.0,32.13,32.0,32.09,695300.0,24.0594,24.1571,24.0594,24.1271,695300.0
2012-09-07 10:10:00,32.08,32.14,31.98,31.98,502700.0,24.1195,24.1647,24.0444,24.0444,502700.0
2012-09-07 10:15:00,31.99,32.09,31.95,32.05,648100.0,24.0519,24.1271,24.0218,24.097,648100.0
2012-09-07 10:20:00,32.06,32.18,32.05,32.11,914000.0,24.1045,24.1947,24.097,24.1421,914000.0
2012-09-07 10:25:00,32.11,32.12,32.05,32.09,551700.0,24.1421,24.1496,24.097,24.1271,551700.0
2012-09-07 10:30:00,32.09,32.09,31.96,32.0,786600.0,24.1271,24.1271,24.0293,24.0594,786600.0
2012-09-07 10:35:00,31.99,32.1,31.99,32.04,645000.0,24.0519,24.1346,24.0519,24.0895,645000.0
2012-09-07 10:40:00,32.04,32.08,32.02,32.03,639700.0,24.0895,24.1195,24.0744,24.0819,639700.0
2012-09-07 10:45:00,32.03,32.07,32.0,32.05,714500.0,24.0819,24.112,24.0594,24.097,714500.0
2012-09-07 10:50:00,32.05,32.2,32.05,32.1,842300.0,24.097,24.2098,24.097,24.1346,842300.0
2012-09-07 10:55:00,32.11,32.15,32.07,32.09,508900.0,24.1421,24.1722,24.112,24.1271,508900.0
2012-09-07 11:00:00,32.09,32.12,32.01,32.07,651800.0,24.1271,24.1496,24.0669,24.112,651800.0
2012-09-07 11:05:00,32.08,32.16,32.05,32.14,786100.0,24.1195,24.1797,24.097,24.1647,786100.0
2012-09-07 11:10:00,32.15,32.15,32.09,32.11,279800.0,24.1722,24.1722,24.1271,24.1421,279800.0
2012-09-07 11:15:00,32.12,32.23,32.08,32.15,720400.0,24.1496,24.2323,24.1195,24.1722,720400.0
2012-09-07 11:20:00,32.15,32.24,32.14,32.23,507200.0,24.1722,24.2398,24.1647,24.2323,507200.0
2012-09-07 11:25:00,32.23,32.3,32.2,32.27,737900.0,24.2323,24.285,24.2098,24.2624,737900.0
2012-09-07 11:30:00,32.26,32.29,32.24,32.27,537500.0,24.2549,24.2774,24.2398,24.2624,537500.0
2012-09-07 11:35:00,32.27,32.32,32.25,32.27,753300.0,24.2624,24.3,24.2474,24.2624,753300.0
2012-09-07 11:40:00,32.27,32.33,32.25,32.31,480700.0,24.2624,24.3075,24.2474,24.2925,480700.0
2012-09-07 11:45:00,32.32,32.35,32.29,32.35,475900.0,24.3,24.3225,24.2774,24.3225,475900.0
2012-09-07 11:50:00,32.35,32.44,32.33,32.38,838400.0,24.3225,24.3902,24.3075,24.3451,838400.0
2012-09-07 11:55:00,32.39,32.39,32.3,32.3,411400.0,24.3526,24.3526,24.285,24.285,411400.0
2012-09-07 12:00:00,32.3,32.33,32.26,32.3,456500.0,24.285,24.3075,24.2549,24.285,456500.0
2012-09-07 12:05:00,32.3,32.37,32.3,32.35,404400.0,24.285,24.3376,24.285,24.3225,404400.0
2012-09-07 12:10:00,32.36,32.36,32.3,32.33,168400.0,24.3301,24.3301,24.285,24.3075,168400.0
2012-09-07 12:15:00,32.32,32.33,32.27,32.27,226200.0,24.3,24.3075,24.2624,24.2624,226200.0
2012-09-07 12:20:00,32.27,32.28,32.2,32.2,488900.0,24.2624,24.2699,24.2098,24.2098,488900.0
2012-09-07 12:25:00,32.2,32.23,32.19,32.19,366800.0,24.2098,24.2323,24.2022,24.2022,366800.0
2012-09-07 12:30:00,32.2,32.2,32.14,32.15,543400.0,24.2098,24.2098,24.1647,24.1722,543400.0
2012-09-07 12:35:00,32.15,32.15,32.06,32.07,468600.0,24.1722,24.1722,24.1045,24.112,468600.0
2012-09-07 12:40:00,32.07,32.09,32.02,32.04,788000.0,24.112,24.1271,24.0744,24.0895,788000.0
2012-09-07 12:45:00,32.04,32.1,32.03,32.08,744100.0,24.0895,24.1346,24.0819,24.1195,744100.0
2012-09-07 12:50:00,32.09,32.13,32.06,32.11,484400.0,24.1271,24.1571,24.1045,24.1421,484400.0
2012-09-07 12:55:00,32.12,32.17,32.09,32.17,439200.0,24.1496,24.1872,24.1271,24.1872,439200.0
2012-09-07 13:00:00,32.16,32.18,32.11,32.13,608200.0,24.1797,24.1947,24.1421,24.1571,608200.0
2012-09-07 13:05:00,32.14,32.14,32.06,32.11,409300.0,24.1647,24.1647,24.1045,24.1421,409300.0
2012-09-07 13:10:00,32.11,32.12,32.06,32.06,135400.0,24.1421,24.1496,24.1045,24.1045,135400.0
2012-09-07 13:15:00,32.06,32.13,32.03,32.12,433400.0,24.1045,24.1571,24.0819,24.1496,433400.0
2012-09-07 13:20:00,32.13,32.13,32.09,32.1,225500.0,24.1571,24.1571,24.1271,24.1346,225500.0
2012-09-07 13:25:00,32.1,32.15,32.1,32.12,307400.0,24.1346,24.1722,24.1346,24.1496,307400.0
2012-09-07 13:30:00,32.13,32.13,32.07,32.09,303900.0,24.1571,24.1571,24.112,24.1271,303900.0
2012-09-07 13:35:00,32.09,32.1,32.03,32.04,266000.0,24.1271,24.1346,24.0819,24.0895,266000.0
2012-09-07 13:40:00,32.04,32.08,32.03,32.07,238000.0,24.0895,24.1195,24.0819,24.112,238000.0
2012-09-07 13:45:00,32.07,32.08,32.04,32.05,138500.0,24.112,24.1195,24.0895,24.097,138500.0
2012-09-07 13:50:00,32.05,32.06,32.05,32.06,54600.0,24.097,24.1045,24.097,24.1045,54600.0
2012-09-07 13:55:00,32.05,32.05,32.02,32.02,140800.0,24.097,24.097,24.0744,24.0744,140800.0
2012-09-07 14:00:00,32.02,32.03,31.96,31.97,907000.0,24.0744,24.0819,24.0293,24.0368,907000.0
2012-09-07 14:05:00,31.97,32.01,31.97,32.0,338400.0,24.0368,24.0669,24.0368,24.0594,338400.0
2012-09-07 14:10:00,32.0,32.04,31.99,32.01,300700.0,24.0594,24.0895,24.0519,24.0669,300700.0
2012-09-07 14:15:00,32.01,32.02,31.99,32.0,185100.0,24.0669,24.0744,24.0519,24.0594,185100.0
2012-09-07 14:20:00,31.99,32.03,31.99,32.02,172600.0,24.0519,24.0819,24.0519,24.0744,172600.0
2012-09-07 14:25:00,32.02,32.05,32.02,32.05,374800.0,24.0744,24.097,24.0744,24.097,374800.0
2012-09-07 14:30:00,32.05,32.07,32.04,32.06,252500.0,24.097,24.112,24.0895,24.1045,252500.0
2012-09-07 14:35:00,32.07,32.1,32.06,32.1,192300.0,24.112,24.1346,24.1045,24.1346,192300.0
2012-09-07 14:40:00,32.1,32.12,32.09,32.12,211700.0,24.1346,24.1496,24.1271,24.1496,211700.0
2012-09-07 14:45:00,32.11,32.14,32.1,32.12,155800.0,24.1421,24.1647,24.1346,24.1496,155800.0
2012-09-07 14:50:00,32.12,32.12,32.1,32.12,176100.0,24.1496,24.1496,24.1346,24.1496,176100.0
2012-09-07 14:55:00,32.12,32.12,32.05,32.08,545800.0,24.1496,24.1496,24.097,24.1195,545800.0
2012-09-07 15:00:00,32.07,32.08,32.03,32.03,238700.0,24.112,24.1195,24.0819,24.0819,238700.0
2012-09-07 15:05:00,32.03,32.04,31.95,31.98,595500.0,24.0819,24.0895,24.0218,24.0444,595500.0
2012-09-07 15:10:00,31.97,31.98,31.85,31.9,483900.0,24.0368,24.0444,23.9466,23.9842,483900.0
2012-09-07 15:15:00,31.9,31.95,31.86,31.93,544200.0,23.9842,24.0218,23.9541,24.0068,544200.0
2012-09-07 15:20:00,31.93,31.97,31.9,31.95,248300.0,24.0068,24.0368,23.9842,24.0218,248300.0
2012-09-07 15:25:00,31.96,31.98,31.92,31.97,175600.0,24.0293,24.0444,23.9992,24.0368,175600.0
2012-09-07 15:30:00,31.98,32.0,31.95,31.99,322500.0,24.0444,24.0594,24.0218,24.0519,322500.0
2012-09-07 15:35:00,31.99,32.0,31.98,32.0,209100.0,24.0519,24.0594,24.0444,24.0594,209100.0
2012-09-07 15:40:00,32.0,32.02,31.99,32.01,300800.0,24.0594,24.0744,24.0519,24.0669,300800.0
2012-09-07 15:45:00,32.01,32.05,31.99,32.03,909700.0,24.0669,24.097,24.0519,24.0819,909700.0
2012-09-07 15:50:00,32.04,32.08,32.02,32.03,919800.0,24.0895,24.1195,24.0744,24.0819,919800.0
2012-09-07 15:55:00,32.04,32.08,32.03,32.06,1627400.0,24.0895,24.1195,24.0819,24.1045,1627400.0
2012-09-10 09:30:00,32.15,32.38,32.11,32.36,1145800.0,24.1722,24.3451,24.1421,24.3301,1145800.0
2012-09-10 09:35:00,32.37,32.46,32.31,32.39,751700.0,24.3376,24.4052,24.2925,24.3526,751700.0
2012-09-10 09:40:00,32.39,32.44,32.18,32.21,956200.0,24.3526,24.3902,24.1947,24.2173,956200.0
2012-09-10 09:45:00,32.21,32.39,32.2,32.39,696900.0,24.2173,24.3526,24.2098,24.3526,696900.0
2012-09-10 09:50:00,32.39,32.42,32.32,32.4,470000.0,24.3526,24.3752,24.3,24.3601,470000.0
2012-09-10 09:55:00,32.4,32.5,32.39,32.47,683900.0,24.3601,24.4353,24.3526,24.4128,683900.0
2012-09-10 10:00:00,32.47,32.5,32.44,32.47,538000.0,24.4128,24.4353,24.3902,24.4128,538000.0
2012-09-10 10:05:00,32.47,32.6,32.45,32.54,867600.0,24.4128,24.5105,24.3977,24.4654,867600.0
2012-09-10 10:10:00,32.54,32.6,32.46,32.48,1008200.0,24.4654,24.5105,24.4052,24.4203,1008200.0
2012-09-10 10:15:00,32.48,32.53,32.46,32.47,395500.0,24.4203,24.4579,24.4052,24.4128,395500.0
2012-09-10 10:20:00,32.48,32.53,32.44,32.52,398200.0,24.4203,24.4579,24.3902,24.4504,398200.0
2012-09-10 10:25:00,32.51,32.58,32.51,32.53,353100.0,24.4428,24.4955,24.4428,24.4579,353100.0
2012-09-10 10:30:00,32.53,32.56,32.52,32.56,297800.0,24.4579,24.4804,24.4504,24.4804,297800.0
2012-09-10 10:35:00,32.56,32.58,32.52,32.54,510200.0,24.4804,24.4955,24.4504,24.4654,510200.0
2012-09-10 10:40:00,32.54,32.54,32.33,32.35,806400.0,24.4654,24.4654,24.3075,24.3225,806400.0
2012-09-10 10:45:00,32.35,32.42,32.34,32.42,580300.0,24.3225,24.3752,24.315,24.3752,580300.0
2012-09-10 10:50:00,32.41,32.45,32.37,32.38,347700.0,24.3677,24.3977,24.3376,24.3451,347700.0
2012-09-10 10:55:00,32.39,32.44,32.38,32.39,383800.0,24.3526,24.3902,24.3451,24.3526,383800.0
2012-09-10 11:00:00,32.4,32.44,32.34,32.41,297900.0,24.3601,24.3902,24.315,24.3677,297900.0
2012-09-10 11:05:00,32.42,32.43,32.37,32.42,350800.0,24.3752,24.3827,24.3376,24.3752,350800.0
2012-09-10 11:10:00,32.43,32.44,32.39,32.42,226400.0,24.3827,24.3902,24.3526,24.3752,226400.0
2012-09-10 11:15:00,32.43,32.45,32.41,32.45,135300.0,24.3827,24.3977,24.3677,24.3977,135300.0
2012-09-10 11:20:00,32.45,32.45,32.4,32.41,407100.0,24.3977,24.3977,24.3601,24.3677,407100.0
2012-09-10 11:25:00,32.41,32.44,32.37,32.39,218100.0,24.3677,24.3902,24.3376,24.3526,218100.0
2012-09-10 11:30:00,32.4,32.41,32.38,32.4,179800.0,24.3601,24.3677,24.3451,24.3601,179800.0
2012-09-10 11:35:00,32.4,32.4,32.35,32.38,218500.0,24.3601,24.3601,24.3225,24.3451,218500.0
2012-09-10 11:40:00,32.37,32.41,32.37,32.41,286400.0,24.3376,24.3677,24.3376,24.3677,286400.0
2012-09-10 11:45:00,32.4,32.41,32.36,32.38,235400.0,24.3601,24.3677,24.3301,24.3451,235400.0
2012-09-10 11:50:00,32.39,32.4,32.35,32.36,384800.0,24.3526,24.3601,24.3225,24.3301,384800.0
2012-09-10 11:55:00,32.36,32.4,32.35,32.39,295100.0,24.3301,24.3601,24.3225,24.3526,295100.0
2012-09-10 12:00:00,32.38,32.4,32.36,32.37,238400.0,24.3451,24.3601,24.3301,24.3376,238400.0
2012-09-10 12:05:00,32.35,32.38,32.3,32.3,469400.0,24.3225,24.3451,24.285,24.285,469400.0
2012-09-10 12:10:00,32.3,32.33,32.27,32.28,396500.0,24.285,24.3075,24.2624,24.2699,396500.0
2012-09-10 12:15:00,32.28,32.3,32.23,32.25,330700.0,24.2699,24.285,24.2323,24.2474,330700.0
2012-09-10 12:20:00,32.24,32.31,32.24,32.27,580800.0,24.2398,24.2925,24.2398,24.2624,580800.0
2012-09-10 12:25:00,32.27,32.29,32.24,32.28,191500.0,24.2624,24.2774,24.2398,24.2699,191500.0
2012-09-10 12:30:00,32.28,32.31,32.27,32.3,278400.0,24.2699,24.2925,24.2624,24.285,278400.0
2012-09-10 12:35:00,32.3,32.36,32.29,32.33,257800.0,24.285,24.3301,24.2774,24.3075,257800.0
2012-09-10 12:40:00,32.33,32.35,32.31,32.31,130400.0,24.3075,24.3225,24.2925,24.2925,130400.0
2012-09-10 12:45:00,32.31,32.35,32.29,32.35,186600.0,24.2925,24.3225,24.2774,24.3225,186600.0
2012-09-10 12:50:00,32.35,32.37,32.3,32.31,336000.0,24.3225,24.3376,24.285,24.2925,336000.0
2012-09-10 12:55:00,32.32,32.34,32.3,32.31,295200.0,24.3,24.315,24.285,24.2925,295200.0
2012-09-10 13:00:00,32.31,32.34,32.3,32.33,165600.0,24.2925,24.315,24.285,24.3075,165600.0
2012-09-10 13:05:00,32.34,32.35,32.31,32.35,150100.0,24.315,24.3225,24.2925,24.3225,150100.0
2012-09-10 13:10:00,32.34,32.37,32.33,32.36,237300.0,24.315,24.3376,24.3075,24.3301,237300.0
2012-09-10 13:15:00,32.36,32.38,32.35,32.35,178100.0,24.3301,24.3451,24.3225,24.3225,178100.0
2012-09-10 13:20:00,32.35,32.36,32.31,32.33,130500.0,24.3225,24.3301,24.2925,24.3075,130500.0
2012-09-10 13:25:00,32.33,32.37,32.32,32.36,177400.0,24.3075,24.3376,24.3,24.3301,177400.0
2012-09-10 13:30:00,32.36,32.37,32.32,32.32,114300.0,24.3301,24.3376,24.3,24.3,114300.0
2012-09-10 13:35:00,32.32,32.34,32.29,32.29,243200.0,24.3,24.315,24.2774,24.2774,243200.0
2012-09-10 13:40:00,32.29,32.29,32.24,32.25,247800.0,24.2774,24.2774,24.2398,24.2474,247800.0
2012-09-10 13:45:00,32.26,32.28,32.21,32.21,216600.0,24.2549,24.2699,24.2173,24.2173,216600.0
2012-09-10 13:50:00,32.21,32.26,32.21,32.24,135500.0,24.2173,24.2549,24.2173,24.2398,135500.0
2012-09-10 13:55:00,32.25,32.25,32.18,32.18,288400.0,24.2474,24.2474,24.1947,24.1947,288400.0
2012-09-10 14:00:00,32.19,32.24,32.18,32.22,177500.0,24.2022,24.2398,24.1947,24.2248,177500.0
2012-09-10 14:05:00,32.22,32.24,32.21,32.23,118300.0,24.2248,24.2398,24.2173,24.2323,118300.0
2012-09-10 14:10:00,32.23,32.24,32.19,32.2,122700.0,24.2323,24.2398,24.2022,24.2098,122700.0
2012-09-10 14:15:00,32.2,32.2,32.12,32.13,450400.0,24.2098,24.2098,24.1496,24.1571,450400.0
2012-09-10 14:20:00,32.13,32.19,32.12,32.15,296200.0,24.1571,24.2022,24.1496,24.1722,296200.0
2012-09-10 14:25:00,32.16,32.18,32.15,32.16,302800.0,24.1797,24.1947,24.1722,24.1797,302800.0
2012-09-10 14:30:00,32.15,32.19,32.12,32.16,364200.0,24.1722,24.2022,24.1496,24.1797,364200.0
2012-09-10 14:35:00,32.15,32.2,32.13,32.13,171200.0,24.1722,24.2098,24.1571,24.1571,171200.0
2012-09-10 14:40:00,32.13,32.15,32.07,32.08,412100.0,24.1571,24.1722,24.112,24.1195,412100.0
2012-09-10 14:45:00,32.08,32.08,32.02,32.07,361800.0,24.1195,24.1195,24.0744,24.112,361800.0
2012-09-10 14:50:00,32.08,32.11,32.02,32.04,299200.0,24.1195,24.1421,24.0744,24.0895,299200.0
2012-09-10 14:55:00,32.04,32.05,32.0,32.01,384500.0,24.0895,24.097,24.0594,24.0669,384500.0
2012-09-10 15:00:00,32.02,32.04,31.96,31.97,403900.0,24.0744,24.0895,24.0293,24.0368,403900.0
2012-09-10 15:05:00,31.96,32.04,31.95,32.01,357400.0,24.0293,24.0895,24.0218,24.0669,357400.0
2012-09-10 15:10:00,32.01,32.04,31.92,31.93,392400.0,24.0669,24.0895,23.9992,24.0068,392400.0
2012-09-10 15:15:00,31.94,31.95,31.88,31.88,317000.0,24.0143,24.0218,23.9692,23.9692,317000.0
2012-09-10 15:20:00,31.88,31.9,31.85,31.86,449200.0,23.9692,23.9842,23.9466,23.9541,449200.0
2012-09-10 15:25:00,31.86,31.92,31.86,31.88,344500.0,23.9541,23.9992,23.9541,23.9692,344500.0
2012-09-10 15:30:00,31.89,31.92,31.85,31.86,378500.0,23.9767,23.9992,23.9466,23.9541,378500.0
2012-09-10 15:35:00,31.86,31.88,31.84,31.85,314700.0,23.9541,23.9692,23.9391,23.9466,314700.0
2012-09-10 15:40:00,31.85,31.87,31.77,31.78,453400.0,23.9466,23.9617,23.8865,23.894,453400.0
2012-09-10 15:45:00,31.78,31.87,31.78,31.86,494600.0,23.894,23.9617,23.894,23.9541,494600.0
2012-09-10 15:50:00,31.87,31.87,31.8,31.84,719500.0,23.9617,23.9617,23.909,23.9391,719500.0
2012-09-10 15:55:00,31.84,31.86,31.8,31.83,1381600.0,23.9391,23.9541,23.909,23.9316,1381600.0
2012-09-11 09:30:00,31.87,31.94,31.45,31.54,1742200.0,23.9617,24.0143,23.6459,23.7135,1742200.0
2012-09-11 09:35:00,31.55,31.89,31.32,31.87,1607900.0,23.7211,23.9767,23.5481,23.9617,1607900.0
2012-09-11 09:40:00,31.88,31.98,31.73,31.95,1278400.0,23.9692,24.0444,23.8564,24.0218,1278400.0
2012-09-11 09:45:00,31.94,32.05,31.94,32.01,887700.0,24.0143,24.097,24.0143,24.0669,887700.0
2012-09-11 09:50:00,32.02,32.35,32.0,32.33,1633600.0,24.0744,24.3225,24.0594,24.3075,1633600.0
2012-09-11 09:55:00,32.34,32.36,32.21,32.31,883700.0,24.315,24.3301,24.2173,24.2925,883700.0
2012-09-11 10:00:00,32.31,32.45,32.31,32.43,1028200.0,24.2925,24.3977,24.2925,24.3827,1028200.0
2012-09-11 10:05:00,32.43,32.47,32.32,32.38,808900.0,24.3827,24.4128,24.3,24.3451,808900.0
2012-09-11 10:10:00,32.39,32.53,32.37,32.45,825900.0,24.3526,24.4579,24.3376,24.3977,825900.0
2012-09-11 10:15:00,32.45,32.51,32.42,32.48,758600.0,24.3977,24.4428,24.3752,24.4203,758600.0
2012-09-11 10:20:00,32.48,32.5,32.44,32.46,427700.0,24.4203,24.4353,24.3902,24.4052,427700.0
2012-09-11 10:25:00,32.46,32.48,32.42,32.42,423900.0,24.4052,24.4203,24.3752,24.3752,423900.0
2012-09-11 10:30:00,32.43,32.53,32.42,32.52,778500.0,24.3827,24.4579,24.3752,24.4504,778500.0
2012-09-11 10:35:00,32.51,32.63,32.47,32.58,859400.0,24.4428,24.5331,24.4128,24.4955,859400.0
2012-09-11 10:40:00,32.58,32.63,32.55,32.59,607500.0,24.4955,24.5331,24.4729,24.503,607500.0
2012-09-11 10:45:00,32.59,32.65,32.59,32.59,529800.0,24.503,24.5481,24.503,24.503,529800.0
2012-09-11 10:50:00,32.6,32.61,32.57,32.58,248600.0,24.5105,24.518,24.488,24.4955,248600.0
2012-09-11 10:55:00,32.58,32.65,32.57,32.64,343300.0,24.4955,24.5481,24.488,24.5406,343300.0
2012-09-11 11:00:00,32.63,32.69,32.63,32.68,517900.0,24.5331,24.5782,24.5331,24.5707,517900.0
2012-09-11 11:05:00,32.68,32.72,32.66,32.66,517400.0,24.5707,24.6007,24.5556,24.5556,517400.0
2012-09-11 11:10:00,32.66,32.71,32.66,32.69,533900.0,24.5556,24.5932,24.5556,24.5782,533900.0
2012-09-11 11:15:00,32.68,32.72,32.68,32.7,308400.0,24.5707,24.6007,24.5707,24.5857,308400.0
2012-09-11 11:20:00,32.7,32.72,32.66,32.72,245000.0,24.5857,24.6007,24.5556,24.6007,245000.0
2012-09-11 11:25:00,32.72,32.75,32.7,32.73,345900.0,24.6007,24.6233,24.5857,24.6082,345900.0
2012-09-11 11:30:00,32.72,32.74,32.62,32.63,308300.0,24.6007,24.6158,24.5255,24.5331,308300.0
2012-09-11 11:35:00,32.63,32.64,32.58,32.61,405200.0,24.5331,24.5406,24.4955,24.518,405200.0
2012-09-11 11:40:00,32.6,32.61,32.56,32.57,482400.0,24.5105,24.518,24.4804,24.488,482400.0
2012-09-11 11:45:00,32.57,32.6,32.51,32.52,391800.0,24.488,24.5105,24.4428,24.4504,391800.0
2012-09-11 11:50:00,32.52,32.54,32.48,32.53,305900.0,24.4504,24.4654,24.4203,24.4579,305900.0
2012-09-11 11:55:00,32.53,32.54,32.47,32.51,262800.0,24.4579,24.4654,24.4128,24.4428,262800.0
2012-09-11 12:00:00,32.51,32.57,32.51,32.56,222700.0,24.4428,24.488,24.4428,24.4804,222700.0
2012-09-11 12:05:00,32.56,32.56,32.47,32.51,485400.0,24.4804,24.4804,24.4128,24.4428,485400.0
2012-09-11 12:10:00,32.52,32.53,32.46,32.5,279800.0,24.4504,24.4579,24.4052,24.4353,279800.0
2012-09-11 12:15:00,32.49,32.52,32.48,32.48,190500.0,24.4278,24.4504,24.4203,24.4203,190500.0
2012-09-11 12:20:00,32.49,32.5,32.45,32.46,275200.0,24.4278,24.4353,24.3977,24.4052,275200.0
2012-09-11 12:25:00,32.46,32.51,32.45,32.51,228100.0,24.4052,24.4428,24.3977,24.4428,228100.0
2012-09-11 12:30:00,32.52,32.54,32.5,32.5,203800.0,24.4504,24.4654,24.4353,24.4353,203800.0
2012-09-11 12:35:00,32.5,32.51,32.45,32.48,134200.0,24.4353,24.4428,24.3977,24.4203,134200.0
2012-09-11 12:40:00,32.48,32.48,32.44,32.45,104100.0,24.4203,24.4203,24.3902,24.3977,104100.0
2012-09-11 12:45:00,32.44,32.48,32.43,32.47,74000.0,24.3902,24.4203,24.3827,24.4128,74000.0
2012-09-11 12:50:00,32.48,32.49,32.44,32.45,102900.0,24.4203,24.4278,24.3902,24.3977,102900.0
2012-09-11 12:55:00,32.45,32.5,32.44,32.5,222700.0,24.3977,24.4353,24.3902,24.4353,222700.0
2012-09-11 13:00:00,32.5,32.52,32.44,32.45,373100.0,24.4353,24.4504,24.3902,24.3977,373100.0
2012-09-11 13:05:00,32.44,32.46,32.43,32.45,178200.0,24.3902,24.4052,24.3827,24.3977,178200.0
2012-09-11 13:10:00,32.45,32.48,32.44,32.45,180600.0,24.3977,24.4203,24.3902,24.3977,180600.0
2012-09-11 13:15:00,32.46,32.54,32.45,32.54,352100.0,24.4052,24.4654,24.3977,24.4654,352100.0
2012-09-11 13:20:00,32.54,32.58,32.51,32.56,380100.0,24.4654,24.4955,24.4428,24.4804,380100.0
2012-09-11 13:25:00,32.56,32.59,32.55,32.59,204800.0,24.4804,24.503,24.4729,24.503,204800.0
2012-09-11 13:30:00,32.59,32.6,32.56,32.58,241900.0,24.503,24.5105,24.4804,24.4955,241900.0
2012-09-11 13:35:00,32.59,32.63,32.52,32.53,448100.0,24.503,24.5331,24.4504,24.4579,448100.0
2012-09-11 13:40:00,32.53,32.58,32.53,32.57,131600.0,24.4579,24.4955,24.4579,24.488,131600.0
2012-09-11 13:45:00,32.57,32.64,32.56,32.61,255100.0,24.488,24.5406,24.4804,24.518,255100.0
2012-09-11 13:50:00,32.61,32.68,32.61,32.65,370700.0,24.518,24.5707,24.518,24.5481,370700.0
2012-09-11 13:55:00,32.65,32.68,32.63,32.63,114700.0,24.5481,24.5707,24.5331,24.5331,114700.0
2012-09-11 14:00:00,32.62,32.66,32.62,32.63,199900.0,24.5255,24.5556,24.5255,24.5331,199900.0
2012-09-11 14:05:00,32.64,32.64,32.59,32.6,209900.0,24.5406,24.5406,24.503,24.5105,209900.0
2012-09-11 14:10:00,32.6,32.6,32.57,32.57,213800.0,24.5105,24.5105,24.488,24.488,213800.0
2012-09-11 14:15:00,32.57,32.6,32.53,32.57,256300.0,24.488,24.5105,24.4579,24.488,256300.0
2012-09-11 14:20:00,32.57,32.6,32.57,32.59,159100.0,24.488,24.5105,24.488,24.503,159100.0
2012-09-11 14:25:00,32.59,32.59,32.57,32.58,86800.0,24.503,24.503,24.488,24.4955,86800.0
2012-09-11 14:30:00,32.58,32.58,32.53,32.54,278400.0,24.4955,24.4955,24.4579,24.4654,278400.0
2012-09-11 14:35:00,32.54,32.55,32.52,32.53,148200.0,24.4654,24.4729,24.4504,24.4579,148200.0
2012-09-11 14:40:00,32.53,32.53,32.49,32.52,282500.0,24.4579,24.4579,24.4278,24.4504,282500.0
2012-09-11 14:45:00,32.53,32.56,32.47,32.48,215600.0,24.4579,24.4804,24.4128,24.4203,215600.0
2012-09-11 14:50:00,32.47,32.49,32.45,32.47,253000.0,24.4128,24.4278,24.3977,24.4128,253000.0
2012-09-11 14:55:00,32.48,32.52,32.45,32.52,287600.0,24.4203,24.4504,24.3977,24.4504,287600.0
2012-09-11 15:00:00,32.52,32.55,32.49,32.5,188000.0,24.4504,24.4729,24.4278,24.4353,188000.0
2012-09-11 15:05:00,32.5,32.58,32.5,32.58,221800.0,24.4353,24.4955,24.4353,24.4955,221800.0
2012-09-11 15:10:00,32.58,32.59,32.57,32.58,245900.0,24.4955,24.503,24.488,24.4955,245900.0
2012-09-11 15:15:00,32.58,32.58,32.54,32.55,169300.0,24.4955,24.4955,24.4654,24.4729,169300.0
2012-09-11 15:20:00,32.55,32.56,32.49,32.52,383800.0,24.4729,24.4804,24.4278,24.4504,383800.0
2012-09-11 15:25:00,32.52,32.59,32.51,32.56,416000.0,24.4504,24.503,24.4428,24.4804,416000.0
2012-09-11 15:30:00,32.55,32.63,32.55,32.58,564400.0,24.4729,24.5331,24.4729,24.4955,564400.0
2012-09-11 15:35:00,32.58,32.58,32.51,32.57,462000.0,24.4955,24.4955,24.4428,24.488,462000.0
2012-09-11 15:40:00,32.57,32.59,32.56,32.59,290000.0,24.488,24.503,24.4804,24.503,290000.0
2012-09-11 15:45:00,32.59,32.65,32.56,32.62,775100.0,24.503,24.5481,24.4804,24.5255,775100.0
2012-09-11 15:50:00,32.61,32.7,32.6,32.69,527000.0,24.518,24.5857,24.5105,24.5782,527000.0
2012-09-11 15:55:00,32.69,32.7,32.67,32.67,1418100.0,24.5782,24.5857,24.5631,24.5631,1418100.0
2012-09-12 09:30:00,33.03,33.49,32.98,33.49,3512600.0,24.8338,25.1797,24.7962,25.1797,3512600.0
2012-09-12 09:35:00,33.49,33.49,33.2,33.43,1609500.0,25.1797,25.1797,24.9616,25.1345,1609500.0
2012-09-12 09:40:00,33.43,33.49,33.37,33.48,1002600.0,25.1345,25.1797,25.0894,25.1721,1002600.0
2012-09-12 09:45:00,33.49,33.58,33.45,33.49,1383300.0,25.1797,25.2473,25.1496,25.1797,1383300.0
2012-09-12 09:50:00,33.48,33.54,33.43,33.43,856100.0,25.1721,25.2173,25.1345,25.1345,856100.0
2012-09-12 09:55:00,33.42,33.48,33.38,33.39,587000.0,25.127,25.1721,25.097,25.1045,587000.0
2012-09-12 10:00:00,33.39,33.43,33.36,33.4,697000.0,25.1045,25.1345,25.0819,25.112,697000.0
2012-09-12 10:05:00,33.41,33.46,33.33,33.45,907700.0,25.1195,25.1571,25.0594,25.1496,907700.0
2012-09-12 10:10:00,33.46,33.49,33.42,33.43,514100.0,25.1571,25.1797,25.127,25.1345,514100.0
2012-09-12 10:15:00,33.43,33.48,33.4,33.42,528600.0,25.1345,25.1721,25.112,25.127,528600.0
2012-09-12 10:20:00,33.42,33.44,33.4,33.4,557800.0,25.127,25.1421,25.112,25.112,557800.0
2012-09-12 10:25:00,33.4,33.4,33.24,33.25,1235200.0,25.112,25.112,24.9917,24.9992,1235200.0
2012-09-12 10:30:00,33.25,33.27,33.14,33.18,967000.0,24.9992,25.0143,24.9165,24.9466,967000.0
2012-09-12 10:35:00,33.17,33.27,33.16,33.25,766800.0,24.9391,25.0143,24.9315,24.9992,766800.0
2012-09-12 10:40:00,33.24,33.25,33.07,33.08,1208800.0,24.9917,24.9992,24.8639,24.8714,1208800.0
2012-09-12 10:45:00,33.07,33.08,32.87,32.98,1655500.0,24.8639,24.8714,24.7135,24.7962,1655500.0
2012-09-12 10:50:00,32.97,33.1,32.95,33.01,725100.0,24.7887,24.8864,24.7737,24.8188,725100.0
2012-09-12 10:55:00,33.01,33.06,32.98,32.98,765300.0,24.8188,24.8564,24.7962,24.7962,765300.0
2012-09-12 11:00:00,32.99,33.13,32.97,33.12,466500.0,24.8037,24.909,24.7887,24.9015,466500.0
2012-09-12 11:05:00,33.12,33.17,33.09,33.15,395600.0,24.9015,24.9391,24.8789,24.924,395600.0
2012-09-12 11:10:00,33.15,33.17,33.07,33.09,259600.0,24.924,24.9391,24.8639,24.8789,259600.0
2012-09-12 11:15:00,33.09,33.12,33.05,33.12,354800.0,24.8789,24.9015,24.8488,24.9015,354800.0
2012-09-12 11:20:00,33.11,33.18,33.11,33.12,352800.0,24.894,24.9466,24.894,24.9015,352800.0
2012-09-12 11:25:00,33.12,33.14,33.07,33.12,249900.0,24.9015,24.9165,24.8639,24.9015,249900.0
2012-09-12 11:30:00,33.12,33.27,33.12,33.13,513700.0,24.9015,25.0143,24.9015,24.909,513700.0
2012-09-12 11:35:00,33.13,33.19,33.13,33.18,387100.0,24.909,24.9541,24.909,24.9466,387100.0
2012-09-12 11:40:00,33.17,33.29,33.13,33.17,529200.0,24.9391,25.0293,24.909,24.9391,529200.0
2012-09-12 11:45:00,33.17,33.24,33.15,33.24,233800.0,24.9391,24.9917,24.924,24.9917,233800.0
2012-09-12 11:50:00,33.23,33.25,33.21,33.23,152100.0,24.9842,24.9992,24.9691,24.9842,152100.0
2012-09-12 11:55:00,33.23,33.24,33.17,33.17,186500.0,24.9842,24.9917,24.9391,24.9391,186500.0
2012-09-12 12:00:00,33.18,33.21,33.17,33.17,125200.0,24.9466,24.9691,24.9391,24.9391,125200.0
2012-09-12 12:05:00,33.17,33.18,33.09,33.11,257600.0,24.9391,24.9466,24.8789,24.894,257600.0
2012-09-12 12:10:00,33.1,33.1,33.05,33.05,180300.0,24.8864,24.8864,24.8488,24.8488,180300.0
2012-09-12 12:15:00,33.05,33.1,33.04,33.08,176900.0,24.8488,24.8864,24.8413,24.8714,176900.0
2012-09-12 12:20:00,33.08,33.1,33.05,33.08,188000.0,24.8714,24.8864,24.8488,24.8714,188000.0
2012-09-12 12:25:00,33.07,33.1,33.07,33.08,51700.0,24.8639,24.8864,24.8639,24.8714,51700.0
2012-09-12 12:30:00,33.08,33.1,33.07,33.07,98400.0,24.8714,24.8864,24.8639,24.8639,98400.0
2012-09-12 12:35:00,33.08,33.12,33.07,33.08,112100.0,24.8714,24.9015,24.8639,24.8714,112100.0
2012-09-12 12:40:00,33.09,33.14,33.08,33.13,137400.0,24.8789,24.9165,24.8714,24.909,137400.0
2012-09-12 12:45:00,33.13,33.16,33.13,33.15,270600.0,24.909,24.9315,24.909,24.924,270600.0
2012-09-12 12:50:00,33.14,33.15,33.12,33.12,145700.0,24.9165,24.924,24.9015,24.9015,145700.0
2012-09-12 12:55:00,33.13,33.14,33.11,33.13,190000.0,24.909,24.9165,24.894,24.909,190000.0
2012-09-12 13:00:00,33.12,33.13,33.04,33.05,289300.0,24.9015,24.909,24.8413,24.8488,289300.0
2012-09-12 13:05:00,33.04,33.08,33.0,33.01,419300.0,24.8413,24.8714,24.8112,24.8188,419300.0
2012-09-12 13:10:00,33.01,33.03,32.87,32.88,547700.0,24.8188,24.8338,24.7135,24.721,547700.0
2012-09-12 13:15:00,32.88,32.89,32.84,32.87,335900.0,24.721,24.7285,24.691,24.7135,335900.0
2012-09-12 13:20:00,32.87,32.95,32.87,32.94,389400.0,24.7135,24.7737,24.7135,24.7661,389400.0
2012-09-12 13:25:00,32.95,32.99,32.93,32.98,353900.0,24.7737,24.8037,24.7586,24.7962,353900.0
2012-09-12 13:30:00,32.97,32.97,32.94,32.94,244800.0,24.7887,24.7887,24.7661,24.7661,244800.0
2012-09-12 13:35:00,32.94,32.96,32.91,32.92,143400.0,24.7661,24.7812,24.7436,24.7511,143400.0
2012-09-12 13:40:00,32.93,32.97,32.92,32.97,172400.0,24.7586,24.7887,24.7511,24.7887,172400.0
2012-09-12 13:45:00,32.97,32.99,32.93,32.98,219500.0,24.7887,24.8037,24.7586,24.7962,219500.0
2012-09-12 13:50:00,32.98,33.01,32.95,32.97,390300.0,24.7962,24.8188,24.7737,24.7887,390300.0
2012-09-12 13:55:00,32.96,33.0,32.96,33.0,230400.0,24.7812,24.8112,24.7812,24.8112,230400.0
2012-09-12 14:00:00,32.98,33.07,32.98,33.05,373600.0,24.7962,24.8639,24.7962,24.8488,373600.0
2012-09-12 14:05:00,33.05,33.05,32.99,33.0,145800.0,24.8488,24.8488,24.8037,24.8112,145800.0
2012-09-12 14:10:00,33.0,33.0,32.98,32.98,279600.0,24.8112,24.8112,24.7962,24.7962,279600.0
2012-09-12 14:15:00,32.99,32.99,32.93,32.93,450000.0,24.8037,24.8037,24.7586,24.7586,450000.0
2012-09-12 14:20:00,32.94,32.96,32.91,32.95,174600.0,24.7661,24.7812,24.7436,24.7737,174600.0
2012-09-12 14:25:00,32.95,33.0,32.95,32.96,163500.0,24.7737,24.8112,24.7737,24.7812,163500.0
2012-09-12 14:30:00,32.97,32.99,32.93,32.97,148800.0,24.7887,24.8037,24.7586,24.7887,148800.0
2012-09-12 14:35:00,32.96,32.97,32.9,32.91,184500.0,24.7812,24.7887,24.7361,24.7436,184500.0
2012-09-12 14:40:00,32.91,32.91,32.86,32.88,305600.0,24.7436,24.7436,24.706,24.721,305600.0
2012-09-12 14:45:00,32.88,32.94,32.88,32.88,206400.0,24.721,24.7661,24.721,24.721,206400.0
2012-09-12 14:50:00,32.88,32.94,32.88,32.91,246500.0,24.721,24.7661,24.721,24.7436,246500.0
2012-09-12 14:55:00,32.9,32.92,32.89,32.9,87600.0,24.7361,24.7511,24.7285,24.7361,87600.0
2012-09-12 15:00:00,32.89,32.91,32.85,32.87,347900.0,24.7285,24.7436,24.6985,24.7135,347900.0
2012-09-12 15:05:00,32.87,32.91,32.85,32.89,214500.0,24.7135,24.7436,24.6985,24.7285,214500.0
2012-09-12 15:10:00,32.89,32.9,32.82,32.85,490800.0,24.7285,24.7361,24.6759,24.6985,490800.0
2012-09-12 15:15:00,32.85,32.87,32.82,32.87,230400.0,24.6985,24.7135,24.6759,24.7135,230400.0
2012-09-12 15:20:00,32.86,32.91,32.85,32.91,199000.0,24.706,24.7436,24.6985,24.7436,199000.0
2012-09-12 15:25:00,32.9,32.98,32.9,32.97,315400.0,24.7361,24.7962,24.7361,24.7887,315400.0
2012-09-12 15:30:00,32.97,33.05,32.97,33.01,562500.0,24.7887,24.8488,24.7887,24.8188,562500.0
2012-09-12 15:35:00,33.01,33.02,32.96,32.98,380000.0,24.8188,24.8263,24.7812,24.7962,380000.0
2012-09-12 15:40:00,32.99,33.04,32.99,33.01,329000.0,24.8037,24.8413,24.8037,24.8188,329000.0
2012-09-12 15:45:00,33.01,33.01,32.92,32.95,474000.0,24.8188,24.8188,24.7511,24.7737,474000.0
2012-09-12 15:50:00,32.95,32.99,32.92,32.98,580200.0,24.7737,24.8037,24.7511,24.7962,580200.0
2012-09-12 15:55:00,32.98,33.07,32.98,33.06,1217200.0,24.7962,24.8639,24.7962,24.8564,1217200.0
2012-09-13 09:30:00,32.93,33.09,32.79,32.84,803500.0,24.7586,24.8789,24.6534,24.691,803500.0
2012-09-13 09:35:00,32.84,32.86,32.64,32.74,869200.0,24.691,24.706,24.5406,24.6158,869200.0
2012-09-13 09:40:00,32.73,32.82,32.72,32.77,319400.0,24.6082,24.6759,24.6007,24.6383,319400.0
2012-09-13 09:45:00,32.77,32.79,32.69,32.71,581500.0,24.6383,24.6534,24.5782,24.5932,581500.0
2012-09-13 09:50:00,32.7,32.82,32.68,32.77,678000.0,24.5857,24.6759,24.5707,24.6383,678000.0
2012-09-13 09:55:00,32.77,32.84,32.74,32.84,359500.0,24.6383,24.691,24.6158,24.691,359500.0
2012-09-13 10:00:00,32.83,32.95,32.82,32.92,507000.0,24.6834,24.7737,24.6759,24.7511,507000.0
2012-09-13 10:05:00,32.91,32.92,32.84,32.85,448300.0,24.7436,24.7511,24.691,24.6985,448300.0
2012-09-13 10:10:00,32.84,32.88,32.83,32.86,471400.0,24.691,24.721,24.6834,24.706,471400.0
2012-09-13 10:15:00,32.86,32.89,32.83,32.86,259200.0,24.706,24.7285,24.6834,24.706,259200.0
2012-09-13 10:20:00,32.87,32.93,32.85,32.86,520700.0,24.7135,24.7586,24.6985,24.706,520700.0
2012-09-13 10:25:00,32.86,32.87,32.8,32.81,315200.0,24.706,24.7135,24.6609,24.6684,315200.0
2012-09-13 10:30:00,32.81,32.84,32.79,32.82,248200.0,24.6684,24.691,24.6534,24.6759,248200.0
2012-09-13 10:35:00,32.82,32.83,32.8,32.82,174300.0,24.6759,24.6834,24.6609,24.6759,174300.0
2012-09-13 10:40:00,32.81,32.88,32.81,32.84,330400.0,24.6684,24.721,24.6684,24.691,330400.0
2012-09-13 10:45:00,32.85,32.97,32.84,32.97,366300.0,24.6985,24.7887,24.691,24.7887,366300.0
2012-09-13 10:50:00,32.96,32.96,32.88,32.88,258800.0,24.7812,24.7812,24.721,24.721,258800.0
2012-09-13 10:55:00,32.88,32.93,32.87,32.93,173300.0,24.721,24.7586,24.7135,24.7586,173300.0
2012-09-13 11:00:00,32.92,33.0,32.92,32.99,426500.0,24.7511,24.8112,24.7511,24.8037,426500.0
2012-09-13 11:05:00,32.99,33.04,32.98,33.03,600700.0,24.8037,24.8413,24.7962,24.8338,600700.0
2012-09-13 11:10:00,33.04,33.15,33.02,33.11,504600.0,24.8413,24.924,24.8263,24.894,504600.0
2012-09-13 11:15:00,33.11,33.18,33.1,33.13,434300.0,24.894,24.9466,24.8864,24.909,434300.0
2012-09-13 11:20:00,33.13,33.18,33.05,33.06,328100.0,24.909,24.9466,24.8488,24.8564,328100.0
2012-09-13 11:25:00,33.07,33.11,33.04,33.1,256800.0,24.8639,24.894,24.8413,24.8864,256800.0
2012-09-13 11:30:00,33.11,33.15,33.1,33.13,238200.0,24.894,24.924,24.8864,24.909,238200.0
2012-09-13 11:35:00,33.12,33.13,33.05,33.08,297300.0,24.9015,24.909,24.8488,24.8714,297300.0
2012-09-13 11:40:00,33.08,33.1,33.06,33.06,185700.0,24.8714,24.8864,24.8564,24.8564,185700.0
2012-09-13 11:45:00,33.06,33.06,33.0,33.0,201200.0,24.8564,24.8564,24.8112,24.8112,201200.0
2012-09-13 11:50:00,33.01,33.06,33.0,33.0,200300.0,24.8188,24.8564,24.8112,24.8112,200300.0
2012-09-13 11:55:00,33.0,33.04,32.99,33.01,209800.0,24.8112,24.8413,24.8037,24.8188,209800.0
2012-09-13 12:00:00,33.0,33.01,32.96,33.0,178600.0,24.8112,24.8188,24.7812,24.8112,178600.0
2012-09-13 12:05:00,33.0,33.01,32.98,32.99,297500.0,24.8112,24.8188,24.7962,24.8037,297500.0
2012-09-13 12:10:00,32.99,33.01,32.92,32.97,333200.0,24.8037,24.8188,24.7511,24.7887,333200.0
2012-09-13 12:15:00,32.98,33.15,32.98,33.13,875900.0,24.7962,24.924,24.7962,24.909,875900.0
2012-09-13 12:20:00,33.13,33.32,33.13,33.32,709800.0,24.909,25.0518,24.909,25.0518,709800.0
2012-09-13 12:25:00,33.32,33.4,33.27,33.31,843500.0,25.0518,25.112,25.0143,25.0443,843500.0
2012-09-13 12:30:00,33.32,33.66,33.19,33.45,1742200.0,25.0518,25.3075,24.9541,25.1496,1742200.0
2012-09-13 12:35:00,33.45,33.45,32.85,33.2,2297200.0,25.1496,25.1496,24.6985,24.9616,2297200.0
2012-09-13 12:40:00,33.22,33.59,33.19,33.55,1746500.0,24.9767,25.2548,24.9541,25.2248,1746500.0
2012-09-13 12:45:00,33.55,33.84,33.55,33.67,2443700.0,25.2248,25.4428,25.2248,25.315,2443700.0
2012-09-13 12:50:00,33.67,33.76,33.53,33.58,1272500.0,25.315,25.3827,25.2097,25.2473,1272500.0
2012-09-13 12:55:00,33.58,33.75,33.5,33.7,990700.0,25.2473,25.3751,25.1872,25.3375,990700.0
2012-09-13 13:00:00,33.71,33.9,33.64,33.89,1230900.0,25.3451,25.4879,25.2924,25.4804,1230900.0
2012-09-13 13:05:00,33.89,33.93,33.83,33.88,1108700.0,25.4804,25.5105,25.4353,25.4729,1108700.0
2012-09-13 13:10:00,33.86,33.9,33.82,33.85,967900.0,25.4578,25.4879,25.4278,25.4503,967900.0
2012-09-13 13:15:00,33.85,33.9,33.81,33.88,678300.0,25.4503,25.4879,25.4203,25.4729,678300.0
2012-09-13 13:20:00,33.88,33.98,33.83,33.95,753300.0,25.4729,25.5481,25.4353,25.5255,753300.0
2012-09-13 13:25:00,33.96,34.02,33.89,33.99,1349400.0,25.533,25.5781,25.4804,25.5556,1349400.0
2012-09-13 13:30:00,34.0,34.2,33.99,34.16,1724900.0,25.5631,25.7135,25.5556,25.6834,1724900.0
2012-09-13 13:35:00,34.17,34.18,34.06,34.06,554200.0,25.6909,25.6984,25.6082,25.6082,554200.0
2012-09-13 13:40:00,34.06,34.17,34.04,34.12,702700.0,25.6082,25.6909,25.5932,25.6533,702700.0
2012-09-13 13:45:00,34.13,34.15,34.08,34.09,527700.0,25.6608,25.6759,25.6233,25.6308,527700.0
2012-09-13 13:50:00,34.09,34.14,34.07,34.08,684300.0,25.6308,25.6684,25.6157,25.6233,684300.0
2012-09-13 13:55:00,34.08,34.08,33.96,33.97,782100.0,25.6233,25.6233,25.533,25.5405,782100.0
2012-09-13 14:00:00,33.97,34.14,33.95,34.09,732100.0,25.5405,25.6684,25.5255,25.6308,732100.0
2012-09-13 14:05:00,34.09,34.15,34.08,34.13,696300.0,25.6308,25.6759,25.6233,25.6608,696300.0
2012-09-13 14:10:00,34.14,34.35,34.13,34.32,1760000.0,25.6684,25.8263,25.6608,25.8037,1760000.0
2012-09-13 14:15:00,34.32,34.44,34.27,34.33,1207500.0,25.8037,25.8939,25.7661,25.8112,1207500.0
2012-09-13 14:20:00,34.33,34.44,34.32,34.43,794800.0,25.8112,25.8939,25.8037,25.8864,794800.0
2012-09-13 14:25:00,34.43,34.5,34.38,34.4,1031100.0,25.8864,25.939,25.8488,25.8638,1031100.0
2012-09-13 14:30:00,34.41,34.46,34.27,34.29,892300.0,25.8714,25.909,25.7661,25.7811,892300.0
2012-09-13 14:35:00,34.28,34.46,34.28,34.38,936500.0,25.7736,25.909,25.7736,25.8488,936500.0
2012-09-13 14:40:00,34.38,34.44,34.34,34.43,677000.0,25.8488,25.8939,25.8187,25.8864,677000.0
2012-09-13 14:45:00,34.42,34.43,34.3,34.3,851200.0,25.8789,25.8864,25.7887,25.7887,851200.0
2012-09-13 14:50:00,34.3,34.34,34.23,34.27,766600.0,25.7887,25.8187,25.736,25.7661,766600.0
2012-09-13 14:55:00,34.28,34.3,34.21,34.27,681900.0,25.7736,25.7887,25.721,25.7661,681900.0
2012-09-13 15:00:00,34.27,34.3,34.21,34.29,800000.0,25.7661,25.7887,25.721,25.7811,800000.0
2012-09-13 15:05:00,34.29,34.33,34.23,34.24,786100.0,25.7811,25.8112,25.736,25.7436,786100.0
2012-09-13 15:10:00,34.24,34.33,34.24,34.27,380300.0,25.7436,25.8112,25.7436,25.7661,380300.0
2012-09-13 15:15:00,34.26,34.27,34.14,34.16,561000.0,25.7586,25.7661,25.6684,25.6834,561000.0
2012-09-13 15:20:00,34.16,34.23,34.09,34.2,1036700.0,25.6834,25.736,25.6308,25.7135,1036700.0
2012-09-13 15:25:00,34.21,34.26,34.19,34.2,541800.0,25.721,25.7586,25.706,25.7135,541800.0
2012-09-13 15:30:00,34.2,34.34,34.19,34.29,793200.0,25.7135,25.8187,25.706,25.7811,793200.0
2012-09-13 15:35:00,34.29,34.4,34.29,34.37,557300.0,25.7811,25.8638,25.7811,25.8413,557300.0
2012-09-13 15:40:00,34.37,34.44,34.35,34.4,717300.0,25.8413,25.8939,25.8263,25.8638,717300.0
2012-09-13 15:45:00,34.41,34.45,34.37,34.45,943000.0,25.8714,25.9014,25.8413,25.9014,943000.0
2012-09-13 15:50:00,34.45,34.49,34.43,34.47,1394000.0,25.9014,25.9315,25.8864,25.9165,1394000.0
2012-09-13 15:55:00,34.47,34.48,34.4,34.46,2906800.0,25.9165,25.924,25.8638,25.909,2906800.0
2012-09-14 09:30:00,35.04,35.13,34.78,34.93,5369000.0,26.345,26.4127,26.1496,26.2623,5369000.0
2012-09-14 09:35:00,34.93,35.06,34.85,34.96,2946800.0,26.2623,26.3601,26.2022,26.2849,2946800.0
2012-09-14 09:40:00,34.96,35.04,34.92,34.96,1754800.0,26.2849,26.345,26.2548,26.2849,1754800.0
2012-09-14 09:45:00,34.97,35.01,34.91,34.96,1413000.0,26.2924,26.3225,26.2473,26.2849,1413000.0
2012-09-14 09:50:00,34.96,35.0,34.81,34.89,1783000.0,26.2849,26.315,26.1721,26.2323,1783000.0
2012-09-14 09:55:00,34.89,34.97,34.81,34.84,1337500.0,26.2323,26.2924,26.1721,26.1947,1337500.0
2012-09-14 10:00:00,34.87,34.99,34.83,34.93,825800.0,26.2172,26.3074,26.1871,26.2623,825800.0
2012-09-14 10:05:00,34.94,35.0,34.86,34.97,811900.0,26.2699,26.315,26.2097,26.2924,811900.0
2012-09-14 10:10:00,34.95,35.15,34.91,35.14,1304600.0,26.2774,26.4277,26.2473,26.4202,1304600.0
2012-09-14 10:15:00,35.14,35.25,35.14,35.19,1637200.0,26.4202,26.5029,26.4202,26.4578,1637200.0
2012-09-14 10:20:00,35.18,35.25,35.16,35.2,971000.0,26.4503,26.5029,26.4353,26.4653,971000.0
2012-09-14 10:25:00,35.2,35.2,34.98,34.99,1189800.0,26.4653,26.4653,26.2999,26.3074,1189800.0
2012-09-14 10:30:00,35.0,35.2,34.99,35.03,769500.0,26.315,26.4653,26.3074,26.3375,769500.0
2012-09-14 10:35:00,35.02,35.1,34.99,35.01,705200.0,26.33,26.3901,26.3074,26.3225,705200.0
2012-09-14 10:40:00,35.01,35.01,34.9,34.92,997600.0,26.3225,26.3225,26.2398,26.2548,997600.0
2012-09-14 10:45:00,34.92,34.96,34.86,34.96,1039600.0,26.2548,26.2849,26.2097,26.2849,1039600.0
2012-09-14 10:50:00,34.96,34.97,34.84,34.89,701000.0,26.2849,26.2924,26.1947,26.2323,701000.0
2012-09-14 10:55:00,34.89,34.89,34.75,34.8,943700.0,26.2323,26.2323,26.127,26.1646,943700.0
2012-09-14 11:00:00,34.81,34.89,34.8,34.87,1013700.0,26.1721,26.2323,26.1646,26.2172,1013700.0
2012-09-14 11:05:00,34.87,34.88,34.76,34.85,671200.0,26.2172,26.2247,26.1345,26.2022,671200.0
2012-09-14 11:10:00,34.86,34.93,34.83,34.89,532500.0,26.2097,26.2623,26.1871,26.2323,532500.0
2012-09-14 11:15:00,34.89,34.9,34.7,34.82,648900.0,26.2323,26.2398,26.0894,26.1796,648900.0
2012-09-14 11:20:00,34.82,34.88,34.81,34.82,915900.0,26.1796,26.2247,26.1721,26.1796,915900.0
2012-09-14 11:25:00,34.82,34.87,34.78,34.81,530300.0,26.1796,26.2172,26.1496,26.1721,530300.0
2012-09-14 11:30:00,34.82,34.85,34.76,34.82,410100.0,26.1796,26.2022,26.1345,26.1796,410100.0
2012-09-14 11:35:00,34.82,34.87,34.77,34.77,401100.0,26.1796,26.2172,26.142,26.142,401100.0
2012-09-14 11:40:00,34.77,34.79,34.64,34.65,703000.0,26.142,26.1571,26.0443,26.0518,703000.0
2012-09-14 11:45:00,34.65,34.7,34.62,34.66,569300.0,26.0518,26.0894,26.0293,26.0593,569300.0
2012-09-14 11:50:00,34.65,34.66,34.53,34.56,848300.0,26.0518,26.0593,25.9616,25.9841,848300.0
2012-09-14 11:55:00,34.56,34.64,34.53,34.62,975200.0,25.9841,26.0443,25.9616,26.0293,975200.0
2012-09-14 12:00:00,34.62,34.69,34.58,34.68,597600.0,26.0293,26.0819,25.9992,26.0744,597600.0
2012-09-14 12:05:00,34.69,34.75,34.65,34.74,378900.0,26.0819,26.127,26.0518,26.1195,378900.0
2012-09-14 12:10:00,34.73,34.79,34.71,34.72,458500.0,26.112,26.1571,26.0969,26.1044,458500.0
2012-09-14 12:15:00,34.72,34.82,34.66,34.79,473200.0,26.1044,26.1796,26.0593,26.1571,473200.0
2012-09-14 12:20:00,34.78,34.87,34.77,34.86,427700.0,26.1496,26.2172,26.142,26.2097,427700.0
2012-09-14 12:25:00,34.85,34.88,34.82,34.87,406100.0,26.2022,26.2247,26.1796,26.2172,406100.0
2012-09-14 12:30:00,34.87,34.88,34.84,34.86,349700.0,26.2172,26.2247,26.1947,26.2097,349700.0
2012-09-14 12:35:00,34.86,34.87,34.79,34.83,173600.0,26.2097,26.2172,26.1571,26.1871,173600.0
2012-09-14 12:40:00,34.83,34.91,34.82,34.85,415300.0,26.1871,26.2473,26.1796,26.2022,415300.0
2012-09-14 12:45:00,34.86,34.89,34.86,34.87,190700.0,26.2097,26.2323,26.2097,26.2172,190700.0
2012-09-14 12:50:00,34.87,34.94,34.86,34.87,259900.0,26.2172,26.2699,26.2097,26.2172,259900.0
2012-09-14 12:55:00,34.87,34.89,34.8,34.81,199600.0,26.2172,26.2323,26.1646,26.1721,199600.0
2012-09-14 13:00:00,34.8,34.82,34.73,34.77,197900.0,26.1646,26.1796,26.112,26.142,197900.0
2012-09-14 13:05:00,34.77,34.84,34.76,34.79,167000.0,26.142,26.1947,26.1345,26.1571,167000.0
2012-09-14 13:10:00,34.79,34.81,34.74,34.76,254400.0,26.1571,26.1721,26.1195,26.1345,254400.0
2012-09-14 13:15:00,34.76,34.76,34.69,34.71,233500.0,26.1345,26.1345,26.0819,26.0969,233500.0
2012-09-14 13:20:00,34.71,34.74,34.66,34.66,221900.0,26.0969,26.1195,26.0593,26.0593,221900.0
2012-09-14 13:25:00,34.66,34.7,34.64,34.68,414100.0,26.0593,26.0894,26.0443,26.0744,414100.0
2012-09-14 13:30:00,34.69,34.76,34.67,34.76,351800.0,26.0819,26.1345,26.0668,26.1345,351800.0
2012-09-14 13:35:00,34.76,34.76,34.7,34.74,161300.0,26.1345,26.1345,26.0894,26.1195,161300.0
2012-09-14 13:40:00,34.74,34.75,34.7,34.7,154300.0,26.1195,26.127,26.0894,26.0894,154300.0
2012-09-14 13:45:00,34.69,34.77,34.68,34.77,225800.0,26.0819,26.142,26.0744,26.142,225800.0
2012-09-14 13:50:00,34.77,34.8,34.75,34.78,203200.0,26.142,26.1646,26.127,26.1496,203200.0
2012-09-14 13:55:00,34.78,34.89,34.78,34.85,465000.0,26.1496,26.2323,26.1496,26.2022,465000.0
2012-09-14 14:00:00,34.85,34.91,34.85,34.91,202100.0,26.2022,26.2473,26.2022,26.2473,202100.0
2012-09-14 14:05:00,34.91,34.92,34.83,34.87,226400.0,26.2473,26.2548,26.1871,26.2172,226400.0
2012-09-14 14:10:00,34.87,34.89,34.81,34.84,215500.0,26.2172,26.2323,26.1721,26.1947,215500.0
2012-09-14 14:15:00,34.84,34.84,34.79,34.8,164900.0,26.1947,26.1947,26.1571,26.1646,164900.0
2012-09-14 14:20:00,34.81,34.87,34.8,34.85,150800.0,26.1721,26.2172,26.1646,26.2022,150800.0
2012-09-14 14:25:00,34.85,34.89,34.84,34.88,142200.0,26.2022,26.2323,26.1947,26.2247,142200.0
2012-09-14 14:30:00,34.88,34.88,34.8,34.84,241600.0,26.2247,26.2247,26.1646,26.1947,241600.0
2012-09-14 14:35:00,34.85,34.86,34.8,34.8,202700.0,26.2022,26.2097,26.1646,26.1646,202700.0
2012-09-14 14:40:00,34.8,34.81,34.76,34.8,286000.0,26.1646,26.1721,26.1345,26.1646,286000.0
2012-09-14 14:45:00,34.81,34.84,34.8,34.84,188100.0,26.1721,26.1947,26.1646,26.1947,188100.0
2012-09-14 14:50:00,34.84,34.84,34.79,34.84,182000.0,26.1947,26.1947,26.1571,26.1947,182000.0
2012-09-14 14:55:00,34.84,34.92,34.83,34.9,404300.0,26.1947,26.2548,26.1871,26.2398,404300.0
2012-09-14 15:00:00,34.91,34.91,34.82,34.84,288400.0,26.2473,26.2473,26.1796,26.1947,288400.0
2012-09-14 15:05:00,34.84,34.88,34.81,34.83,193800.0,26.1947,26.2247,26.1721,26.1871,193800.0
2012-09-14 15:10:00,34.82,34.85,34.8,34.83,325700.0,26.1796,26.2022,26.1646,26.1871,325700.0
2012-09-14 15:15:00,34.83,34.84,34.73,34.77,307600.0,26.1871,26.1947,26.112,26.142,307600.0
2012-09-14 15:20:00,34.78,34.78,34.6,34.64,641200.0,26.1496,26.1496,26.0142,26.0443,641200.0
2012-09-14 15:25:00,34.62,34.74,34.58,34.74,587800.0,26.0293,26.1195,25.9992,26.1195,587800.0
2012-09-14 15:30:00,34.74,34.75,34.63,34.63,511100.0,26.1195,26.127,26.0368,26.0368,511100.0
2012-09-14 15:35:00,34.64,34.74,34.61,34.69,599800.0,26.0443,26.1195,26.0217,26.0819,599800.0
2012-09-14 15:40:00,34.7,34.79,34.69,34.79,708200.0,26.0894,26.1571,26.0819,26.1571,708200.0
2012-09-14 15:45:00,34.78,34.79,34.66,34.69,851600.0,26.1496,26.1571,26.0593,26.0819,851600.0
2012-09-14 15:50:00,34.69,34.71,34.63,34.68,977000.0,26.0819,26.0969,26.0368,26.0744,977000.0
2012-09-14 15:55:00,34.67,34.79,34.65,34.78,1653000.0,26.0668,26.1571,26.0518,26.1496,1653000.0
2012-09-17 09:30:00,34.44,34.59,34.29,34.52,1185400.0,25.8939,26.0067,25.7811,25.9541,1185400.0
2012-09-17 09:35:00,34.52,34.72,34.49,34.56,643400.0,25.9541,26.1044,25.9315,25.9841,643400.0
2012-09-17 09:40:00,34.55,34.66,34.41,34.45,786500.0,25.9766,26.0593,25.8714,25.9014,786500.0
2012-09-17 09:45:00,34.44,34.45,34.18,34.32,1214800.0,25.8939,25.9014,25.6984,25.8037,1214800.0
2012-09-17 09:50:00,34.32,34.37,34.23,34.3,771800.0,25.8037,25.8413,25.736,25.7887,771800.0
2012-09-17 09:55:00,34.3,34.41,34.29,34.31,505600.0,25.7887,25.8714,25.7811,25.7962,505600.0
2012-09-17 10:00:00,34.31,34.32,34.24,34.25,757200.0,25.7962,25.8037,25.7436,25.7511,757200.0
2012-09-17 10:05:00,34.25,34.35,34.24,34.34,771600.0,25.7511,25.8263,25.7436,25.8187,771600.0
2012-09-17 10:10:00,34.34,34.47,34.32,34.47,577800.0,25.8187,25.9165,25.8037,25.9165,577800.0
2012-09-17 10:15:00,34.48,34.5,34.34,34.38,458300.0,25.924,25.939,25.8187,25.8488,458300.0
2012-09-17 10:20:00,34.38,34.38,34.27,34.35,560700.0,25.8488,25.8488,25.7661,25.8263,560700.0
2012-09-17 10:25:00,34.35,34.49,34.34,34.49,399100.0,25.8263,25.9315,25.8187,25.9315,399100.0
2012-09-17 10:30:00,34.48,34.5,34.43,34.44,349400.0,25.924,25.939,25.8864,25.8939,349400.0
2012-09-17 10:35:00,34.44,34.44,34.36,34.38,292300.0,25.8939,25.8939,25.8338,25.8488,292300.0
2012-09-17 10:40:00,34.37,34.41,34.36,34.4,254200.0,25.8413,25.8714,25.8338,25.8638,254200.0
2012-09-17 10:45:00,34.39,34.4,34.35,34.37,290900.0,25.8563,25.8638,25.8263,25.8413,290900.0
2012-09-17 10:50:00,34.36,34.37,34.27,34.32,490400.0,25.8338,25.8413,25.7661,25.8037,490400.0
2012-09-17 10:55:00,34.31,34.32,34.26,34.28,320600.0,25.7962,25.8037,25.7586,25.7736,320600.0
2012-09-17 11:00:00,34.29,34.34,34.29,34.33,284400.0,25.7811,25.8187,25.7811,25.8112,284400.0
2012-09-17 11:05:00,34.33,34.33,34.26,34.27,245600.0,25.8112,25.8112,25.7586,25.7661,245600.0
2012-09-17 11:10:00,34.27,34.29,34.23,34.29,229900.0,25.7661,25.7811,25.736,25.7811,229900.0
2012-09-17 11:15:00,34.28,34.33,34.23,34.33,174400.0,25.7736,25.8112,25.736,25.8112,174400.0
2012-09-17 11:20:00,34.32,34.34,34.29,34.3,222700.0,25.8037,25.8187,25.7811,25.7887,222700.0
2012-09-17 11:25:00,34.3,34.31,34.28,34.29,117800.0,25.7887,25.7962,25.7736,25.7811,117800.0
2012-09-17 11:30:00,34.28,34.39,34.27,34.37,298900.0,25.7736,25.8563,25.7661,25.8413,298900.0
2012-09-17 11:35:00,34.37,34.43,34.33,34.42,297300.0,25.8413,25.8864,25.8112,25.8789,297300.0
2012-09-17 11:40:00,34.42,34.47,34.38,34.46,300400.0,25.8789,25.9165,25.8488,25.909,300400.0
2012-09-17 11:45:00,34.46,34.52,34.45,34.47,342500.0,25.909,25.9541,25.9014,25.9165,342500.0
2012-09-17 11:50:00,34.47,34.52,34.47,34.47,281100.0,25.9165,25.9541,25.9165,25.9165,281100.0
2012-09-17 11:55:00,34.47,34.47,34.41,34.42,239900.0,25.9165,25.9165,25.8714,25.8789,239900.0
2012-09-17 12:00:00,34.42,34.43,34.38,34.39,208900.0,25.8789,25.8864,25.8488,25.8563,208900.0
2012-09-17 12:05:00,34.39,34.43,34.35,34.41,214500.0,25.8563,25.8864,25.8263,25.8714,214500.0
2012-09-17 12:10:00,34.41,34.43,34.38,34.41,128900.0,25.8714,25.8864,25.8488,25.8714,128900.0
2012-09-17 12:15:00,34.4,34.42,34.38,34.4,100100.0,25.8638,25.8789,25.8488,25.8638,100100.0
2012-09-17 12:20:00,34.41,34.43,34.35,34.35,166700.0,25.8714,25.8864,25.8263,25.8263,166700.0
2012-09-17 12:25:00,34.35,34.38,34.32,34.38,234500.0,25.8263,25.8488,25.8037,25.8488,234500.0
2012-09-17 12:30:00,34.38,34.42,34.37,34.4,99700.0,25.8488,25.8789,25.8413,25.8638,99700.0
2012-09-17 12:35:00,34.39,34.43,34.39,34.4,107800.0,25.8563,25.8864,25.8563,25.8638,107800.0
2012-09-17 12:40:00,34.41,34.43,34.38,34.4,85200.0,25.8714,25.8864,25.8488,25.8638,85200.0
2012-09-17 12:45:00,34.4,34.47,34.4,34.43,180000.0,25.8638,25.9165,25.8638,25.8864,180000.0
2012-09-17 12:50:00,34.44,34.47,34.43,34.46,131200.0,25.8939,25.9165,25.8864,25.909,131200.0
2012-09-17 12:55:00,34.47,34.48,34.4,34.41,128900.0,25.9165,25.924,25.8638,25.8714,128900.0
2012-09-17 13:00:00,34.42,34.42,34.35,34.36,224800.0,25.8789,25.8789,25.8263,25.8338,224800.0
2012-09-17 13:05:00,34.35,34.39,34.35,34.37,111100.0,25.8263,25.8563,25.8263,25.8413,111100.0
2012-09-17 13:10:00,34.38,34.41,34.35,34.4,111100.0,25.8488,25.8714,25.8263,25.8638,111100.0
2012-09-17 13:15:00,34.4,34.4,34.34,34.37,303400.0,25.8638,25.8638,25.8187,25.8413,303400.0
2012-09-17 13:20:00,34.38,34.39,34.33,34.33,152100.0,25.8488,25.8563,25.8112,25.8112,152100.0
2012-09-17 13:25:00,34.33,34.35,34.3,34.34,177400.0,25.8112,25.8263,25.7887,25.8187,177400.0
2012-09-17 13:30:00,34.35,34.35,34.3,34.32,121600.0,25.8263,25.8263,25.7887,25.8037,121600.0
2012-09-17 13:35:00,34.33,34.35,34.28,34.29,196000.0,25.8112,25.8263,25.7736,25.7811,196000.0
2012-09-17 13:40:00,34.3,34.3,34.26,34.26,101700.0,25.7887,25.7887,25.7586,25.7586,101700.0
2012-09-17 13:45:00,34.27,34.3,34.26,34.28,272000.0,25.7661,25.7887,25.7586,25.7736,272000.0
2012-09-17 13:50:00,34.27,34.28,34.23,34.24,335900.0,25.7661,25.7736,25.736,25.7436,335900.0
2012-09-17 13:55:00,34.24,34.33,34.23,34.29,465700.0,25.7436,25.8112,25.736,25.7811,465700.0
2012-09-17 14:00:00,34.29,34.32,34.26,34.29,296100.0,25.7811,25.8037,25.7586,25.7811,296100.0
2012-09-17 14:05:00,34.29,34.3,34.15,34.15,498500.0,25.7811,25.7887,25.6759,25.6759,498500.0
2012-09-17 14:10:00,34.15,34.16,34.12,34.13,461100.0,25.6759,25.6834,25.6533,25.6608,461100.0
2012-09-17 14:15:00,34.13,34.22,34.11,34.21,513400.0,25.6608,25.7285,25.6458,25.721,513400.0
2012-09-17 14:20:00,34.21,34.25,34.16,34.19,416400.0,25.721,25.7511,25.6834,25.706,416400.0
2012-09-17 14:25:00,34.19,34.19,34.12,34.13,311200.0,25.706,25.706,25.6533,25.6608,311200.0
2012-09-17 14:30:00,34.13,34.14,34.07,34.09,514800.0,25.6608,25.6684,25.6157,25.6308,514800.0
2012-09-17 14:35:00,34.09,34.13,34.08,34.08,322200.0,25.6308,25.6608,25.6233,25.6233,322200.0
2012-09-17 14:40:00,34.08,34.08,34.01,34.05,506100.0,25.6233,25.6233,25.5706,25.6007,506100.0
2012-09-17 14:45:00,34.05,34.09,34.02,34.02,403400.0,25.6007,25.6308,25.5781,25.5781,403400.0
2012-09-17 14:50:00,34.02,34.06,34.02,34.03,185100.0,25.5781,25.6082,25.5781,25.5857,185100.0
2012-09-17 14:55:00,34.03,34.03,33.91,33.92,756500.0,25.5857,25.5857,25.4954,25.503,756500.0
2012-09-17 15:00:00,33.93,33.96,33.91,33.95,312600.0,25.5105,25.533,25.4954,25.5255,312600.0
2012-09-17 15:05:00,33.95,34.0,33.93,33.97,413100.0,25.5255,25.5631,25.5105,25.5405,413100.0
2012-09-17 15:10:00,33.97,34.01,33.97,33.98,352900.0,25.5405,25.5706,25.5405,25.5481,352900.0
2012-09-17 15:15:00,33.98,33.99,33.95,33.98,144800.0,25.5481,25.5556,25.5255,25.5481,144800.0
2012-09-17 15:20:00,33.97,33.98,33.95,33.97,220100.0,25.5405,25.5481,25.5255,25.5405,220100.0
2012-09-17 15:25:00,33.97,33.97,33.85,33.88,683200.0,25.5405,25.5405,25.4503,25.4729,683200.0
2012-09-17 15:30:00,33.89,33.97,33.88,33.95,570300.0,25.4804,25.5405,25.4729,25.5255,570300.0
2012-09-17 15:35:00,33.95,33.96,33.92,33.94,620100.0,25.5255,25.533,25.503,25.518,620100.0
2012-09-17 15:40:00,33.93,34.05,33.93,34.05,782400.0,25.5105,25.6007,25.5105,25.6007,782400.0
2012-09-17 15:45:00,34.05,34.1,34.02,34.06,864400.0,25.6007,25.6383,25.5781,25.6082,864400.0
2012-09-17 15:50:00,34.05,34.07,34.03,34.05,397200.0,25.6007,25.6157,25.5857,25.6007,397200.0
2012-09-17 15:55:00,34.05,34.07,34.01,34.05,1040300.0,25.6007,25.6157,25.5706,25.6007,1040300.0
2012-09-18 09:30:00,33.7,33.78,33.56,33.64,2361900.0,25.3375,25.3977,25.2323,25.2924,2361900.0
2012-09-18 09:35:00,33.64,33.66,33.38,33.49,1617100.0,25.2924,25.3075,25.097,25.1797,1617100.0
2012-09-18 09:40:00,33.51,33.59,33.46,33.5,746100.0,25.1947,25.2548,25.1571,25.1872,746100.0
2012-09-18 09:45:00,33.5,33.52,33.32,33.37,1024900.0,25.1872,25.2022,25.0518,25.0894,1024900.0
2012-09-18 09:50:00,33.37,33.48,33.33,33.47,1842900.0,25.0894,25.1721,25.0594,25.1646,1842900.0
2012-09-18 09:55:00,33.47,33.5,33.41,33.45,962600.0,25.1646,25.1872,25.1195,25.1496,962600.0
2012-09-18 10:00:00,33.45,33.48,33.42,33.45,713500.0,25.1496,25.1721,25.127,25.1496,713500.0
2012-09-18 10:05:00,33.45,33.46,33.36,33.36,576200.0,25.1496,25.1571,25.0819,25.0819,576200.0
2012-09-18 10:10:00,33.37,33.46,33.34,33.43,440400.0,25.0894,25.1571,25.0669,25.1345,440400.0
2012-09-18 10:15:00,33.43,33.45,33.41,33.43,499800.0,25.1345,25.1496,25.1195,25.1345,499800.0
2012-09-18 10:20:00,33.43,33.51,33.43,33.49,645300.0,25.1345,25.1947,25.1345,25.1797,645300.0
2012-09-18 10:25:00,33.5,33.57,33.46,33.56,581600.0,25.1872,25.2398,25.1571,25.2323,581600.0
2012-09-18 10:30:00,33.56,33.66,33.53,33.66,919100.0,25.2323,25.3075,25.2097,25.3075,919100.0
2012-09-18 10:35:00,33.66,33.77,33.65,33.71,1119400.0,25.3075,25.3902,25.3,25.3451,1119400.0
2012-09-18 10:40:00,33.71,33.76,33.69,33.73,491900.0,25.3451,25.3827,25.33,25.3601,491900.0
2012-09-18 10:45:00,33.73,33.75,33.59,33.73,979900.0,25.3601,25.3751,25.2548,25.3601,979900.0
2012-09-18 10:50:00,33.74,33.74,33.67,33.71,373900.0,25.3676,25.3676,25.315,25.3451,373900.0
2012-09-18 10:55:00,33.7,33.85,33.69,33.83,567500.0,25.3375,25.4503,25.33,25.4353,567500.0
2012-09-18 11:00:00,33.82,33.89,33.79,33.81,1112800.0,25.4278,25.4804,25.4052,25.4203,1112800.0
2012-09-18 11:05:00,33.8,33.81,33.71,33.72,454900.0,25.4127,25.4203,25.3451,25.3526,454900.0
2012-09-18 11:10:00,33.72,33.88,33.72,33.87,648900.0,25.3526,25.4729,25.3526,25.4654,648900.0
2012-09-18 11:15:00,33.87,33.94,33.86,33.93,429600.0,25.4654,25.518,25.4578,25.5105,429600.0
2012-09-18 11:20:00,33.93,33.94,33.86,33.91,415200.0,25.5105,25.518,25.4578,25.4954,415200.0
2012-09-18 11:25:00,33.91,33.94,33.91,33.93,222900.0,25.4954,25.518,25.4954,25.5105,222900.0
2012-09-18 11:30:00,33.94,33.97,33.87,33.88,626300.0,25.518,25.5405,25.4654,25.4729,626300.0
2012-09-18 11:35:00,33.88,33.94,33.86,33.86,748800.0,25.4729,25.518,25.4578,25.4578,748800.0
2012-09-18 11:40:00,33.86,33.87,33.79,33.83,227500.0,25.4578,25.4654,25.4052,25.4353,227500.0
2012-09-18 11:45:00,33.83,33.85,33.82,33.85,124600.0,25.4353,25.4503,25.4278,25.4503,124600.0
2012-09-18 11:50:00,33.85,33.89,33.84,33.85,254200.0,25.4503,25.4804,25.4428,25.4503,254200.0
2012-09-18 11:55:00,33.85,33.86,33.78,33.79,445800.0,25.4503,25.4578,25.3977,25.4052,445800.0
2012-09-18 12:00:00,33.8,33.81,33.76,33.78,265000.0,25.4127,25.4203,25.3827,25.3977,265000.0
2012-09-18 12:05:00,33.77,33.85,33.76,33.81,277400.0,25.3902,25.4503,25.3827,25.4203,277400.0
2012-09-18 12:10:00,33.8,33.8,33.66,33.72,488600.0,25.4127,25.4127,25.3075,25.3526,488600.0
2012-09-18 12:15:00,33.71,33.73,33.63,33.64,517100.0,25.3451,25.3601,25.2849,25.2924,517100.0
2012-09-18 12:20:00,33.65,33.69,33.62,33.68,219800.0,25.3,25.33,25.2774,25.3225,219800.0
2012-09-18 12:25:00,33.68,33.73,33.67,33.67,212900.0,25.3225,25.3601,25.315,25.315,212900.0
2012-09-18 12:30:00,33.68,33.7,33.66,33.68,105500.0,25.3225,25.3375,25.3075,25.3225,105500.0
2012-09-18 12:35:00,33.69,33.73,33.67,33.72,120900.0,25.33,25.3601,25.315,25.3526,120900.0
2012-09-18 12:40:00,33.72,33.75,33.7,33.73,126600.0,25.3526,25.3751,25.3375,25.3601,126600.0
2012-09-18 12:45:00,33.73,33.79,33.73,33.78,89000.0,25.3601,25.4052,25.3601,25.3977,89000.0
2012-09-18 12:50:00,33.78,33.85,33.78,33.82,181600.0,25.3977,25.4503,25.3977,25.4278,181600.0
2012-09-18 12:55:00,33.83,33.84,33.79,33.79,110000.0,25.4353,25.4428,25.4052,25.4052,110000.0
2012-09-18 13:00:00,33.79,33.84,33.79,33.83,106600.0,25.4052,25.4428,25.4052,25.4353,106600.0
2012-09-18 13:05:00,33.82,33.83,33.73,33.81,200900.0,25.4278,25.4353,25.3601,25.4203,200900.0
2012-09-18 13:10:00,33.81,33.84,33.8,33.83,108000.0,25.4203,25.4428,25.4127,25.4353,108000.0
2012-09-18 13:15:00,33.83,33.88,33.81,33.84,233300.0,25.4353,25.4729,25.4203,25.4428,233300.0
2012-09-18 13:20:00,33.83,33.85,33.8,33.82,122200.0,25.4353,25.4503,25.4127,25.4278,122200.0
2012-09-18 13:25:00,33.83,33.83,33.77,33.77,125100.0,25.4353,25.4353,25.3902,25.3902,125100.0
2012-09-18 13:30:00,33.78,33.8,33.75,33.8,141500.0,25.3977,25.4127,25.3751,25.4127,141500.0
2012-09-18 13:35:00,33.8,33.83,33.79,33.83,137900.0,25.4127,25.4353,25.4052,25.4353,137900.0
2012-09-18 13:40:00,33.82,33.83,33.8,33.8,64400.0,25.4278,25.4353,25.4127,25.4127,64400.0
2012-09-18 13:45:00,33.8,33.81,33.77,33.8,102100.0,25.4127,25.4203,25.3902,25.4127,102100.0
2012-09-18 13:50:00,33.81,33.81,33.78,33.8,144300.0,25.4203,25.4203,25.3977,25.4127,144300.0
2012-09-18 13:55:00,33.79,33.84,33.79,33.84,105000.0,25.4052,25.4428,25.4052,25.4428,105000.0
2012-09-18 14:00:00,33.84,33.9,33.84,33.85,235400.0,25.4428,25.4879,25.4428,25.4503,235400.0
2012-09-18 14:05:00,33.86,33.92,33.84,33.91,414900.0,25.4578,25.503,25.4428,25.4954,414900.0
2012-09-18 14:10:00,33.92,33.92,33.87,33.91,233900.0,25.503,25.503,25.4654,25.4954,233900.0
2012-09-18 14:15:00,33.91,33.95,33.91,33.94,163600.0,25.4954,25.5255,25.4954,25.518,163600.0
2012-09-18 14:20:00,33.94,33.96,33.92,33.94,215800.0,25.518,25.533,25.503,25.518,215800.0
2012-09-18 14:25:00,33.95,33.98,33.89,33.9,317500.0,25.5255,25.5481,25.4804,25.4879,317500.0
2012-09-18 14:30:00,33.89,33.9,33.85,33.86,170700.0,25.4804,25.4879,25.4503,25.4578,170700.0
2012-09-18 14:35:00,33.85,33.86,33.77,33.79,430300.0,25.4503,25.4578,25.3902,25.4052,430300.0
2012-09-18 14:40:00,33.79,33.84,33.79,33.81,206100.0,25.4052,25.4428,25.4052,25.4203,206100.0
2012-09-18 14:45:00,33.8,33.84,33.77,33.83,214000.0,25.4127,25.4428,25.3902,25.4353,214000.0
2012-09-18 14:50:00,33.83,33.83,33.78,33.81,192400.0,25.4353,25.4353,25.3977,25.4203,192400.0
2012-09-18 14:55:00,33.8,33.83,33.8,33.81,137900.0,25.4127,25.4353,25.4127,25.4203,137900.0
2012-09-18 15:00:00,33.82,33.82,33.78,33.8,223500.0,25.4278,25.4278,25.3977,25.4127,223500.0
2012-09-18 15:05:00,33.8,33.88,33.76,33.83,351200.0,25.4127,25.4729,25.3827,25.4353,351200.0
2012-09-18 15:10:00,33.82,33.86,33.81,33.85,191100.0,25.4278,25.4578,25.4203,25.4503,191100.0
2012-09-18 15:15:00,33.85,33.86,33.78,33.81,236800.0,25.4503,25.4578,25.3977,25.4203,236800.0
2012-09-18 15:20:00,33.8,33.84,33.79,33.79,161800.0,25.4127,25.4428,25.4052,25.4052,161800.0
2012-09-18 15:25:00,33.79,33.85,33.79,33.85,150200.0,25.4052,25.4503,25.4052,25.4503,150200.0
2012-09-18 15:30:00,33.84,33.89,33.81,33.89,334800.0,25.4428,25.4804,25.4203,25.4804,334800.0
2012-09-18 15:35:00,33.89,33.89,33.83,33.89,365400.0,25.4804,25.4804,25.4353,25.4804,365400.0
2012-09-18 15:40:00,33.88,33.89,33.79,33.82,395200.0,25.4729,25.4804,25.4052,25.4278,395200.0
2012-09-18 15:45:00,33.83,33.92,33.81,33.91,692500.0,25.4353,25.503,25.4203,25.4954,692500.0
2012-09-18 15:50:00,33.91,34.0,33.91,33.99,1014600.0,25.4954,25.5631,25.4954,25.5556,1014600.0
2012-09-18 15:55:00,33.98,33.98,33.94,33.98,1355300.0,25.5481,25.5481,25.518,25.5481,1355300.0
2012-09-19 09:30:00,34.04,34.14,33.92,34.04,1116200.0,25.5932,25.6684,25.503,25.5932,1116200.0
2012-09-19 09:35:00,34.04,34.12,33.94,33.95,660500.0,25.5932,25.6533,25.518,25.5255,660500.0
2012-09-19 09:40:00,33.94,34.04,33.88,34.02,619700.0,25.518,25.5932,25.4729,25.5781,619700.0
2012-09-19 09:45:00,34.02,34.09,34.02,34.05,306500.0,25.5781,25.6308,25.5781,25.6007,306500.0
2012-09-19 09:50:00,34.05,34.07,33.92,33.98,431500.0,25.6007,25.6157,25.503,25.5481,431500.0
2012-09-19 09:55:00,33.98,34.11,33.97,34.1,648800.0,25.5481,25.6458,25.5405,25.6383,648800.0
2012-09-19 10:00:00,34.1,34.36,34.09,34.35,1202300.0,25.6383,25.8338,25.6308,25.8263,1202300.0
2012-09-19 10:05:00,34.34,34.39,34.21,34.36,1270800.0,25.8187,25.8563,25.721,25.8338,1270800.0
2012-09-19 10:10:00,34.36,34.45,34.36,34.42,919200.0,25.8338,25.9014,25.8338,25.8789,919200.0
2012-09-19 10:15:00,34.43,34.48,34.41,34.45,400300.0,25.8864,25.924,25.8714,25.9014,400300.0
2012-09-19 10:20:00,34.45,34.46,34.32,34.36,472600.0,25.9014,25.909,25.8037,25.8338,472600.0
2012-09-19 10:25:00,34.35,34.37,34.3,34.3,526900.0,25.8263,25.8413,25.7887,25.7887,526900.0
2012-09-19 10:30:00,34.3,34.31,34.21,34.23,508500.0,25.7887,25.7962,25.721,25.736,508500.0
2012-09-19 10:35:00,34.23,34.31,34.2,34.31,547900.0,25.736,25.7962,25.7135,25.7962,547900.0
2012-09-19 10:40:00,34.31,34.32,34.2,34.29,699600.0,25.7962,25.8037,25.7135,25.7811,699600.0
2012-09-19 10:45:00,34.28,34.31,34.23,34.27,412500.0,25.7736,25.7962,25.736,25.7661,412500.0
2012-09-19 10:50:00,34.26,34.3,34.23,34.27,226200.0,25.7586,25.7887,25.736,25.7661,226200.0
2012-09-19 10:55:00,34.27,34.29,34.25,34.29,342200.0,25.7661,25.7811,25.7511,25.7811,342200.0
2012-09-19 11:00:00,34.28,34.34,34.26,34.32,284200.0,25.7736,25.8187,25.7586,25.8037,284200.0
2012-09-19 11:05:00,34.32,34.37,34.3,34.32,344700.0,25.8037,25.8413,25.7887,25.8037,344700.0
2012-09-19 11:10:00,34.32,34.37,34.28,34.37,245600.0,25.8037,25.8413,25.7736,25.8413,245600.0
2012-09-19 11:15:00,34.37,34.38,34.3,34.37,1232300.0,25.8413,25.8488,25.7887,25.8413,1232300.0
2012-09-19 11:20:00,34.37,34.44,34.34,34.42,303800.0,25.8413,25.8939,25.8187,25.8789,303800.0
2012-09-19 11:25:00,34.41,34.44,34.38,34.38,275200.0,25.8714,25.8939,25.8488,25.8488,275200.0
2012-09-19 11:30:00,34.38,34.39,34.32,34.33,252600.0,25.8488,25.8563,25.8037,25.8112,252600.0
2012-09-19 11:35:00,34.33,34.49,34.32,34.47,543900.0,25.8112,25.9315,25.8037,25.9165,543900.0
2012-09-19 11:40:00,34.46,34.5,34.45,34.49,233500.0,25.909,25.939,25.9014,25.9315,233500.0
2012-09-19 11:45:00,34.48,34.49,34.45,34.46,358700.0,25.924,25.9315,25.9014,25.909,358700.0
2012-09-19 11:50:00,34.46,34.48,34.46,34.48,248700.0,25.909,25.924,25.909,25.924,248700.0
2012-09-19 11:55:00,34.48,34.48,34.38,34.39,297100.0,25.924,25.924,25.8488,25.8563,297100.0
2012-09-19 12:00:00,34.39,34.42,34.37,34.38,116200.0,25.8563,25.8789,25.8413,25.8488,116200.0
2012-09-19 12:05:00,34.38,34.41,34.34,34.38,497000.0,25.8488,25.8714,25.8187,25.8488,497000.0
2012-09-19 12:10:00,34.38,34.43,34.37,34.42,145200.0,25.8488,25.8864,25.8413,25.8789,145200.0
2012-09-19 12:15:00,34.42,34.42,34.39,34.4,105500.0,25.8789,25.8789,25.8563,25.8638,105500.0
2012-09-19 12:20:00,34.41,34.44,34.39,34.42,114300.0,25.8714,25.8939,25.8563,25.8789,114300.0
2012-09-19 12:25:00,34.41,34.5,34.41,34.48,217800.0,25.8714,25.939,25.8714,25.924,217800.0
2012-09-19 12:30:00,34.48,34.53,34.47,34.51,746800.0,25.924,25.9616,25.9165,25.9466,746800.0
2012-09-19 12:35:00,34.51,34.54,34.5,34.53,260300.0,25.9466,25.9691,25.939,25.9616,260300.0
2012-09-19 12:40:00,34.54,34.54,34.5,34.5,170400.0,25.9691,25.9691,25.939,25.939,170400.0
2012-09-19 12:45:00,34.5,34.52,34.45,34.47,338800.0,25.939,25.9541,25.9014,25.9165,338800.0
2012-09-19 12:50:00,34.47,34.48,34.45,34.45,111100.0,25.9165,25.924,25.9014,25.9014,111100.0
2012-09-19 12:55:00,34.45,34.47,34.42,34.44,163700.0,25.9014,25.9165,25.8789,25.8939,163700.0
2012-09-19 13:00:00,34.44,34.47,34.41,34.42,78700.0,25.8939,25.9165,25.8714,25.8789,78700.0
2012-09-19 13:05:00,34.41,34.46,34.37,34.37,239000.0,25.8714,25.909,25.8413,25.8413,239000.0
2012-09-19 13:10:00,34.37,34.4,34.35,34.4,133200.0,25.8413,25.8638,25.8263,25.8638,133200.0
2012-09-19 13:15:00,34.4,34.42,34.4,34.4,203000.0,25.8638,25.8789,25.8638,25.8638,203000.0
2012-09-19 13:20:00,34.4,34.4,34.36,34.36,63100.0,25.8638,25.8638,25.8338,25.8338,63100.0
2012-09-19 13:25:00,34.36,34.37,34.3,34.32,196600.0,25.8338,25.8413,25.7887,25.8037,196600.0
2012-09-19 13:30:00,34.32,34.34,34.3,34.33,375100.0,25.8037,25.8187,25.7887,25.8112,375100.0
2012-09-19 13:35:00,34.33,34.33,34.22,34.28,309600.0,25.8112,25.8112,25.7285,25.7736,309600.0
2012-09-19 13:40:00,34.29,34.3,34.21,34.23,539800.0,25.7811,25.7887,25.721,25.736,539800.0
2012-09-19 13:45:00,34.23,34.24,34.17,34.19,10345800.0,25.736,25.7436,25.6909,25.706,10345800.0
2012-09-19 13:50:00,34.18,34.26,34.18,34.23,788500.0,25.6984,25.7586,25.6984,25.736,788500.0
2012-09-19 13:55:00,34.23,34.24,34.18,34.2,282600.0,25.736,25.7436,25.6984,25.7135,282600.0
2012-09-19 14:00:00,34.19,34.22,34.19,34.19,169100.0,25.706,25.7285,25.706,25.706,169100.0
2012-09-19 14:05:00,34.19,34.2,34.16,34.19,285500.0,25.706,25.7135,25.6834,25.706,285500.0
2012-09-19 14:10:00,34.19,34.2,34.14,34.14,285400.0,25.706,25.7135,25.6684,25.6684,285400.0
2012-09-19 14:15:00,34.14,34.19,34.12,34.18,273800.0,25.6684,25.706,25.6533,25.6984,273800.0
2012-09-19 14:20:00,34.18,34.2,34.18,34.2,200300.0,25.6984,25.7135,25.6984,25.7135,200300.0
2012-09-19 14:25:00,34.19,34.23,34.13,34.16,307400.0,25.706,25.736,25.6608,25.6834,307400.0
2012-09-19 14:30:00,34.15,34.2,34.14,34.19,178900.0,25.6759,25.7135,25.6684,25.706,178900.0
2012-09-19 14:35:00,34.2,34.2,34.15,34.18,235000.0,25.7135,25.7135,25.6759,25.6984,235000.0
2012-09-19 14:40:00,34.18,34.2,34.11,34.2,297200.0,25.6984,25.7135,25.6458,25.7135,297200.0
2012-09-19 14:45:00,34.2,34.27,34.17,34.26,270700.0,25.7135,25.7661,25.6909,25.7586,270700.0
2012-09-19 14:50:00,34.26,34.28,34.23,34.27,299100.0,25.7586,25.7736,25.736,25.7661,299100.0
2012-09-19 14:55:00,34.27,34.32,34.27,34.27,276500.0,25.7661,25.8037,25.7661,25.7661,276500.0
2012-09-19 15:00:00,34.27,34.28,34.22,34.23,315600.0,25.7661,25.7736,25.7285,25.736,315600.0
2012-09-19 15:05:00,34.23,34.26,34.22,34.24,440000.0,25.736,25.7586,25.7285,25.7436,440000.0
2012-09-19 15:10:00,34.23,34.26,34.23,34.24,249800.0,25.736,25.7586,25.736,25.7436,249800.0
2012-09-19 15:15:00,34.24,34.26,34.21,34.22,216200.0,25.7436,25.7586,25.721,25.7285,216200.0
2012-09-19 15:20:00,34.23,34.27,34.2,34.24,260600.0,25.736,25.7661,25.7135,25.7436,260600.0
2012-09-19 15:25:00,34.23,34.25,34.2,34.22,430100.0,25.736,25.7511,25.7135,25.7285,430100.0
2012-09-19 15:30:00,34.22,34.27,34.19,34.25,488900.0,25.7285,25.7661,25.706,25.7511,488900.0
2012-09-19 15:35:00,34.25,34.3,34.2,34.3,545600.0,25.7511,25.7887,25.7135,25.7887,545600.0
2012-09-19 15:40:00,34.3,34.32,34.27,34.3,442000.0,25.7887,25.8037,25.7661,25.7887,442000.0
2012-09-19 15:45:00,34.3,34.33,34.25,34.32,626800.0,25.7887,25.8112,25.7511,25.8037,626800.0
2012-09-19 15:50:00,34.32,34.34,34.25,34.27,743200.0,25.8037,25.8187,25.7511,25.7661,743200.0
2012-09-19 15:55:00,34.26,34.27,34.18,34.19,1368300.0,25.7586,25.7661,25.6984,25.706,1368300.0
2012-09-20 09:30:00,33.56,33.57,33.4,33.53,1960600.0,25.2323,25.2398,25.112,25.2097,1960600.0
2012-09-20 09:35:00,33.53,33.59,33.44,33.58,1282900.0,25.2097,25.2548,25.1421,25.2473,1282900.0
2012-09-20 09:40:00,33.58,33.65,33.5,33.58,664000.0,25.2473,25.3,25.1872,25.2473,664000.0
2012-09-20 09:45:00,33.57,33.58,33.28,33.3,924600.0,25.2398,25.2473,25.0218,25.0368,924600.0
2012-09-20 09:50:00,33.3,33.35,33.26,33.28,787800.0,25.0368,25.0744,25.0067,25.0218,787800.0
2012-09-20 09:55:00,33.29,33.41,33.28,33.37,401900.0,25.0293,25.1195,25.0218,25.0894,401900.0
2012-09-20 10:00:00,33.38,33.47,33.31,33.37,579800.0,25.097,25.1646,25.0443,25.0894,579800.0
2012-09-20 10:05:00,33.37,33.4,33.33,33.38,772500.0,25.0894,25.112,25.0594,25.097,772500.0
2012-09-20 10:10:00,33.39,33.51,33.35,33.46,992800.0,25.1045,25.1947,25.0744,25.1571,992800.0
2012-09-20 10:15:00,33.46,33.48,33.41,33.46,609100.0,25.1571,25.1721,25.1195,25.1571,609100.0
2012-09-20 10:20:00,33.45,33.46,33.37,33.39,396000.0,25.1496,25.1571,25.0894,25.1045,396000.0
2012-09-20 10:25:00,33.38,33.4,33.34,33.4,418500.0,25.097,25.112,25.0669,25.112,418500.0
2012-09-20 10:30:00,33.4,33.45,33.31,33.35,991200.0,25.112,25.1496,25.0443,25.0744,991200.0
2012-09-20 10:35:00,33.36,33.44,33.35,33.43,470900.0,25.0819,25.1421,25.0744,25.1345,470900.0
2012-09-20 10:40:00,33.44,33.45,33.38,33.41,411900.0,25.1421,25.1496,25.097,25.1195,411900.0
2012-09-20 10:45:00,33.42,33.48,33.42,33.45,719200.0,25.127,25.1721,25.127,25.1496,719200.0
2012-09-20 10:50:00,33.46,33.53,33.44,33.47,370400.0,25.1571,25.2097,25.1421,25.1646,370400.0
2012-09-20 10:55:00,33.48,33.56,33.48,33.55,280800.0,25.1721,25.2323,25.1721,25.2248,280800.0
2012-09-20 11:00:00,33.53,33.6,33.53,33.54,369800.0,25.2097,25.2624,25.2097,25.2173,369800.0
2012-09-20 11:05:00,33.55,33.55,33.51,33.53,426700.0,25.2248,25.2248,25.1947,25.2097,426700.0
2012-09-20 11:10:00,33.52,33.54,33.44,33.45,381900.0,25.2022,25.2173,25.1421,25.1496,381900.0
2012-09-20 11:15:00,33.45,33.48,33.4,33.45,243700.0,25.1496,25.1721,25.112,25.1496,243700.0
2012-09-20 11:20:00,33.45,33.51,33.43,33.49,202900.0,25.1496,25.1947,25.1345,25.1797,202900.0
2012-09-20 11:25:00,33.49,33.58,33.49,33.53,296100.0,25.1797,25.2473,25.1797,25.2097,296100.0
2012-09-20 11:30:00,33.53,33.6,33.49,33.6,286800.0,25.2097,25.2624,25.1797,25.2624,286800.0
2012-09-20 11:35:00,33.59,33.7,33.59,33.68,453000.0,25.2548,25.3375,25.2548,25.3225,453000.0
2012-09-20 11:40:00,33.69,33.71,33.63,33.68,252900.0,25.33,25.3451,25.2849,25.3225,252900.0
2012-09-20 11:45:00,33.69,33.76,33.68,33.73,497300.0,25.33,25.3827,25.3225,25.3601,497300.0
2012-09-20 11:50:00,33.73,33.77,33.69,33.76,233700.0,25.3601,25.3902,25.33,25.3827,233700.0
2012-09-20 11:55:00,33.77,33.82,33.76,33.79,403100.0,25.3902,25.4278,25.3827,25.4052,403100.0
2012-09-20 12:00:00,33.8,33.9,33.79,33.87,711500.0,25.4127,25.4879,25.4052,25.4654,711500.0
2012-09-20 12:05:00,33.88,33.91,33.81,33.88,530900.0,25.4729,25.4954,25.4203,25.4729,530900.0
2012-09-20 12:10:00,33.88,33.88,33.8,33.82,296700.0,25.4729,25.4729,25.4127,25.4278,296700.0
2012-09-20 12:15:00,33.82,33.84,33.75,33.75,246100.0,25.4278,25.4428,25.3751,25.3751,246100.0
2012-09-20 12:20:00,33.75,33.77,33.74,33.75,142800.0,25.3751,25.3902,25.3676,25.3751,142800.0
2012-09-20 12:25:00,33.74,33.74,33.66,33.67,288400.0,25.3676,25.3676,25.3075,25.315,288400.0
2012-09-20 12:30:00,33.67,33.74,33.64,33.74,193100.0,25.315,25.3676,25.2924,25.3676,193100.0
2012-09-20 12:35:00,33.74,33.75,33.7,33.75,131900.0,25.3676,25.3751,25.3375,25.3751,131900.0
2012-09-20 12:40:00,33.74,33.79,33.72,33.78,127200.0,25.3676,25.4052,25.3526,25.3977,127200.0
2012-09-20 12:45:00,33.78,33.8,33.7,33.71,178300.0,25.3977,25.4127,25.3375,25.3451,178300.0
2012-09-20 12:50:00,33.7,33.8,33.7,33.78,125700.0,25.3375,25.4127,25.3375,25.3977,125700.0
2012-09-20 12:55:00,33.77,33.78,33.71,33.75,169500.0,25.3902,25.3977,25.3451,25.3751,169500.0
2012-09-20 13:00:00,33.74,33.76,33.71,33.73,159100.0,25.3676,25.3827,25.3451,25.3601,159100.0
2012-09-20 13:05:00,33.73,33.75,33.72,33.73,110000.0,25.3601,25.3751,25.3526,25.3601,110000.0
2012-09-20 13:10:00,33.73,33.82,33.72,33.82,108600.0,25.3601,25.4278,25.3526,25.4278,108600.0
2012-09-20 13:15:00,33.81,33.84,33.78,33.81,222200.0,25.4203,25.4428,25.3977,25.4203,222200.0
2012-09-20 13:20:00,33.81,33.82,33.77,33.82,123700.0,25.4203,25.4278,25.3902,25.4278,123700.0
2012-09-20 13:25:00,33.82,33.89,33.81,33.89,169300.0,25.4278,25.4804,25.4203,25.4804,169300.0
2012-09-20 13:30:00,33.88,33.9,33.82,33.83,114900.0,25.4729,25.4879,25.4278,25.4353,114900.0
2012-09-20 13:35:00,33.82,33.92,33.82,33.87,274200.0,25.4278,25.503,25.4278,25.4654,274200.0
2012-09-20 13:40:00,33.88,33.9,33.87,33.87,125800.0,25.4729,25.4879,25.4654,25.4654,125800.0
2012-09-20 13:45:00,33.87,33.89,33.83,33.88,81400.0,25.4654,25.4804,25.4353,25.4729,81400.0
2012-09-20 13:50:00,33.88,33.94,33.88,33.93,234100.0,25.4729,25.518,25.4729,25.5105,234100.0
2012-09-20 13:55:00,33.93,33.94,33.85,33.86,321800.0,25.5105,25.518,25.4503,25.4578,321800.0
2012-09-20 14:00:00,33.86,33.86,33.82,33.85,167500.0,25.4578,25.4578,25.4278,25.4503,167500.0
2012-09-20 14:05:00,33.86,33.86,33.8,33.81,184700.0,25.4578,25.4578,25.4127,25.4203,184700.0
2012-09-20 14:10:00,33.8,33.86,33.8,33.84,215300.0,25.4127,25.4578,25.4127,25.4428,215300.0
2012-09-20 14:15:00,33.83,33.85,33.83,33.84,121600.0,25.4353,25.4503,25.4353,25.4428,121600.0
2012-09-20 14:20:00,33.84,33.85,33.82,33.85,154700.0,25.4428,25.4503,25.4278,25.4503,154700.0
2012-09-20 14:25:00,33.85,33.85,33.81,33.81,313300.0,25.4503,25.4503,25.4203,25.4203,313300.0
2012-09-20 14:30:00,33.81,33.85,33.79,33.85,235200.0,25.4203,25.4503,25.4052,25.4503,235200.0
2012-09-20 14:35:00,33.85,33.87,33.81,33.82,235600.0,25.4503,25.4654,25.4203,25.4278,235600.0
2012-09-20 14:40:00,33.83,33.87,33.81,33.86,243300.0,25.4353,25.4654,25.4203,25.4578,243300.0
2012-09-20 14:45:00,33.85,33.89,33.83,33.89,236300.0,25.4503,25.4804,25.4353,25.4804,236300.0
2012-09-20 14:50:00,33.89,33.9,33.86,33.88,122900.0,25.4804,25.4879,25.4578,25.4729,122900.0
2012-09-20 14:55:00,33.88,33.9,33.83,33.88,172100.0,25.4729,25.4879,25.4353,25.4729,172100.0
2012-09-20 15:00:00,33.89,33.9,33.86,33.89,200600.0,25.4804,25.4879,25.4578,25.4804,200600.0
2012-09-20 15:05:00,33.88,33.91,33.86,33.9,285500.0,25.4729,25.4954,25.4578,25.4879,285500.0
2012-09-20 15:10:00,33.89,33.92,33.86,33.92,347700.0,25.4804,25.503,25.4578,25.503,347700.0
2012-09-20 15:15:00,33.91,33.95,33.89,33.91,210000.0,25.4954,25.5255,25.4804,25.4954,210000.0
2012-09-20 15:20:00,33.91,33.99,33.91,33.95,299000.0,25.4954,25.5556,25.4954,25.5255,299000.0
2012-09-20 15:25:00,33.95,33.95,33.88,33.89,254900.0,25.5255,25.5255,25.4729,25.4804,254900.0
2012-09-20 15:30:00,33.89,33.94,33.89,33.9,236100.0,25.4804,25.518,25.4804,25.4879,236100.0
2012-09-20 15:35:00,33.9,33.94,33.84,33.84,251800.0,25.4879,25.518,25.4428,25.4428,251800.0
2012-09-20 15:40:00,33.84,33.87,33.81,33.86,366800.0,25.4428,25.4654,25.4203,25.4578,366800.0
2012-09-20 15:45:00,33.86,33.87,33.75,33.75,505600.0,25.4578,25.4654,25.3751,25.3751,505600.0
2012-09-20 15:50:00,33.76,33.83,33.74,33.77,779700.0,25.3827,25.4353,25.3676,25.3902,779700.0
2012-09-20 15:55:00,33.77,33.85,33.74,33.81,1204900.0,25.3902,25.4503,25.3676,25.4203,1204900.0
2012-09-21 09:30:00,34.38,34.4,34.1,34.19,4047800.0,25.8488,25.8638,25.6383,25.706,4047800.0
2012-09-21 09:35:00,34.19,34.22,34.07,34.09,536400.0,25.706,25.7285,25.6157,25.6308,536400.0
2012-09-21 09:40:00,34.1,34.13,33.97,34.03,645000.0,25.6383,25.6608,25.5405,25.5857,645000.0
2012-09-21 09:45:00,34.02,34.04,33.93,33.99,315100.0,25.5781,25.5932,25.5105,25.5556,315100.0
2012-09-21 09:50:00,33.99,34.07,33.95,34.07,341900.0,25.5556,25.6157,25.5255,25.6157,341900.0
2012-09-21 09:55:00,34.07,34.1,34.06,34.09,457700.0,25.6157,25.6383,25.6082,25.6308,457700.0
2012-09-21 10:00:00,34.09,34.09,33.96,33.99,329500.0,25.6308,25.6308,25.533,25.5556,329500.0
2012-09-21 10:05:00,33.98,34.07,33.94,34.02,281400.0,25.5481,25.6157,25.518,25.5781,281400.0
2012-09-21 10:10:00,34.03,34.04,33.94,33.99,344600.0,25.5857,25.5932,25.518,25.5556,344600.0
2012-09-21 10:15:00,33.98,33.98,33.91,33.91,205000.0,25.5481,25.5481,25.4954,25.4954,205000.0
2012-09-21 10:20:00,33.91,33.92,33.86,33.87,400800.0,25.4954,25.503,25.4578,25.4654,400800.0
2012-09-21 10:25:00,33.88,33.9,33.85,33.88,304000.0,25.4729,25.4879,25.4503,25.4729,304000.0
2012-09-21 10:30:00,33.88,33.91,33.83,33.85,400200.0,25.4729,25.4954,25.4353,25.4503,400200.0
2012-09-21 10:35:00,33.86,33.89,33.83,33.88,184300.0,25.4578,25.4804,25.4353,25.4729,184300.0
2012-09-21 10:40:00,33.88,33.89,33.81,33.84,207000.0,25.4729,25.4804,25.4203,25.4428,207000.0
2012-09-21 10:45:00,33.84,33.84,33.79,33.79,285300.0,25.4428,25.4428,25.4052,25.4052,285300.0
2012-09-21 10:50:00,33.8,33.82,33.73,33.74,242700.0,25.4127,25.4278,25.3601,25.3676,242700.0
2012-09-21 10:55:00,33.73,33.75,33.6,33.6,552100.0,25.3601,25.3751,25.2624,25.2624,552100.0
2012-09-21 11:00:00,33.61,33.66,33.51,33.63,617300.0,25.2699,25.3075,25.1947,25.2849,617300.0
2012-09-21 11:05:00,33.62,33.7,33.59,33.69,422700.0,25.2774,25.3375,25.2548,25.33,422700.0
2012-09-21 11:10:00,33.68,33.72,33.62,33.71,356900.0,25.3225,25.3526,25.2774,25.3451,356900.0
2012-09-21 11:15:00,33.72,33.78,33.71,33.77,171600.0,25.3526,25.3977,25.3451,25.3902,171600.0
2012-09-21 11:20:00,33.77,33.79,33.73,33.79,242500.0,25.3902,25.4052,25.3601,25.4052,242500.0
2012-09-21 11:25:00,33.79,33.82,33.77,33.79,194800.0,25.4052,25.4278,25.3902,25.4052,194800.0
2012-09-21 11:30:00,33.79,33.85,33.79,33.82,204600.0,25.4052,25.4503,25.4052,25.4278,204600.0
2012-09-21 11:35:00,33.82,33.84,33.8,33.82,120100.0,25.4278,25.4428,25.4127,25.4278,120100.0
2012-09-21 11:40:00,33.82,33.88,33.81,33.86,106400.0,25.4278,25.4729,25.4203,25.4578,106400.0
2012-09-21 11:45:00,33.86,33.9,33.85,33.86,184600.0,25.4578,25.4879,25.4503,25.4578,184600.0
2012-09-21 11:50:00,33.86,33.87,33.79,33.81,126100.0,25.4578,25.4654,25.4052,25.4203,126100.0
2012-09-21 11:55:00,33.81,33.82,33.78,33.8,118000.0,25.4203,25.4278,25.3977,25.4127,118000.0
2012-09-21 12:00:00,33.79,33.81,33.78,33.79,83400.0,25.4052,25.4203,25.3977,25.4052,83400.0
2012-09-21 12:05:00,33.8,33.8,33.67,33.68,248000.0,25.4127,25.4127,25.315,25.3225,248000.0
2012-09-21 12:10:00,33.68,33.68,33.64,33.64,172900.0,25.3225,25.3225,25.2924,25.2924,172900.0
2012-09-21 12:15:00,33.64,33.65,33.61,33.65,144100.0,25.2924,25.3,25.2699,25.3,144100.0
2012-09-21 12:20:00,33.64,33.66,33.62,33.62,174500.0,25.2924,25.3075,25.2774,25.2774,174500.0
2012-09-21 12:25:00,33.62,33.65,33.61,33.64,135900.0,25.2774,25.3,25.2699,25.2924,135900.0
2012-09-21 12:30:00,33.65,33.68,33.64,33.68,92700.0,25.3,25.3225,25.2924,25.3225,92700.0
2012-09-21 12:35:00,33.68,33.72,33.64,33.66,164500.0,25.3225,25.3526,25.2924,25.3075,164500.0
2012-09-21 12:40:00,33.66,33.7,33.65,33.69,78700.0,25.3075,25.3375,25.3,25.33,78700.0
2012-09-21 12:45:00,33.69,33.7,33.67,33.67,106400.0,25.33,25.3375,25.315,25.315,106400.0
2012-09-21 12:50:00,33.67,33.68,33.64,33.65,48000.0,25.315,25.3225,25.2924,25.3,48000.0
2012-09-21 12:55:00,33.65,33.65,33.59,33.61,309800.0,25.3,25.3,25.2548,25.2699,309800.0
2012-09-21 13:00:00,33.61,33.64,33.59,33.64,168600.0,25.2699,25.2924,25.2548,25.2924,168600.0
2012-09-21 13:05:00,33.64,33.66,33.61,33.63,166500.0,25.2924,25.3075,25.2699,25.2849,166500.0
2012-09-21 13:10:00,33.63,33.64,33.61,33.62,104800.0,25.2849,25.2924,25.2699,25.2774,104800.0
2012-09-21 13:15:00,33.63,33.69,33.62,33.67,158300.0,25.2849,25.33,25.2774,25.315,158300.0
2012-09-21 13:20:00,33.68,33.71,33.68,33.71,110700.0,25.3225,25.3451,25.3225,25.3451,110700.0
2012-09-21 13:25:00,33.71,33.72,33.68,33.7,113600.0,25.3451,25.3526,25.3225,25.3375,113600.0
2012-09-21 13:30:00,33.69,33.73,33.69,33.72,147400.0,25.33,25.3601,25.33,25.3526,147400.0
2012-09-21 13:35:00,33.72,33.8,33.72,33.79,374200.0,25.3526,25.4127,25.3526,25.4052,374200.0
2012-09-21 13:40:00,33.79,33.81,33.78,33.8,219900.0,25.4052,25.4203,25.3977,25.4127,219900.0
2012-09-21 13:45:00,33.8,33.8,33.74,33.75,202600.0,25.4127,25.4127,25.3676,25.3751,202600.0
2012-09-21 13:50:00,33.75,33.75,33.71,33.71,84600.0,25.3751,25.3751,25.3451,25.3451,84600.0
2012-09-21 13:55:00,33.71,33.74,33.69,33.71,338000.0,25.3451,25.3676,25.33,25.3451,338000.0
2012-09-21 14:00:00,33.72,33.72,33.67,33.69,184700.0,25.3526,25.3526,25.315,25.33,184700.0
2012-09-21 14:05:00,33.7,33.73,33.67,33.68,169600.0,25.3375,25.3601,25.315,25.3225,169600.0
2012-09-21 14:10:00,33.68,33.68,33.65,33.66,165700.0,25.3225,25.3225,25.3,25.3075,165700.0
2012-09-21 14:15:00,33.67,33.67,33.59,33.61,252600.0,25.315,25.315,25.2548,25.2699,252600.0
2012-09-21 14:20:00,33.61,33.64,33.59,33.61,154200.0,25.2699,25.2924,25.2548,25.2699,154200.0
2012-09-21 14:25:00,33.61,33.63,33.59,33.62,237400.0,25.2699,25.2849,25.2548,25.2774,237400.0
2012-09-21 14:30:00,33.62,33.63,33.6,33.61,135600.0,25.2774,25.2849,25.2624,25.2699,135600.0
2012-09-21 14:35:00,33.62,33.63,33.58,33.59,209300.0,25.2774,25.2849,25.2473,25.2548,209300.0
2012-09-21 14:40:00,33.6,33.63,33.58,33.62,157900.0,25.2624,25.2849,25.2473,25.2774,157900.0
2012-09-21 14:45:00,33.62,33.69,33.62,33.68,214200.0,25.2774,25.33,25.2774,25.3225,214200.0
2012-09-21 14:50:00,33.67,33.7,33.66,33.69,189400.0,25.315,25.3375,25.3075,25.33,189400.0
2012-09-21 14:55:00,33.69,33.73,33.68,33.72,373600.0,25.33,25.3601,25.3225,25.3526,373600.0
2012-09-21 15:00:00,33.73,33.73,33.64,33.69,285900.0,25.3601,25.3601,25.2924,25.33,285900.0
2012-09-21 15:05:00,33.69,33.73,33.67,33.7,168200.0,25.33,25.3601,25.315,25.3375,168200.0
2012-09-21 15:10:00,33.69,33.75,33.69,33.73,181300.0,25.33,25.3751,25.33,25.3601,181300.0
2012-09-21 15:15:00,33.75,33.76,33.66,33.75,172500.0,25.3751,25.3827,25.3075,25.3751,172500.0
2012-09-21 15:20:00,33.74,33.75,33.72,33.74,214300.0,25.3676,25.3751,25.3526,25.3676,214300.0
2012-09-21 15:25:00,33.75,33.77,33.68,33.73,340600.0,25.3751,25.3902,25.3225,25.3601,340600.0
2012-09-21 15:30:00,33.73,33.77,33.71,33.76,343200.0,25.3601,25.3902,25.3451,25.3827,343200.0
2012-09-21 15:35:00,33.76,33.8,33.73,33.74,550700.0,25.3827,25.4127,25.3601,25.3676,550700.0
2012-09-21 15:40:00,33.73,33.75,33.64,33.66,562200.0,25.3601,25.3751,25.2924,25.3075,562200.0
2012-09-21 15:45:00,33.66,33.67,33.59,33.65,931500.0,25.3075,25.315,25.2548,25.3,931500.0
2012-09-21 15:50:00,33.64,33.71,33.64,33.68,1024200.0,25.2924,25.3451,25.2924,25.3225,1024200.0
2012-09-21 15:55:00,33.67,33.68,33.64,33.67,1112600.0,25.315,25.3225,25.2924,25.315,1112600.0
2012-09-24 09:30:00,33.24,33.4,33.2,33.31,860700.0,24.9917,25.112,24.9616,25.0443,860700.0
2012-09-24 09:35:00,33.31,33.39,33.25,33.26,732600.0,25.0443,25.1045,24.9992,25.0067,732600.0
2012-09-24 09:40:00,33.25,33.44,33.25,33.43,906800.0,24.9992,25.1421,24.9992,25.1345,906800.0
2012-09-24 09:45:00,33.43,33.43,33.36,33.4,447700.0,25.1345,25.1345,25.0819,25.112,447700.0
2012-09-24 09:50:00,33.4,33.5,33.37,33.45,843600.0,25.112,25.1872,25.0894,25.1496,843600.0
2012-09-24 09:55:00,33.46,33.52,33.43,33.47,555300.0,25.1571,25.2022,25.1345,25.1646,555300.0
2012-09-24 10:00:00,33.46,33.51,33.45,33.5,656500.0,25.1571,25.1947,25.1496,25.1872,656500.0
2012-09-24 10:05:00,33.5,33.52,33.43,33.44,507900.0,25.1872,25.2022,25.1345,25.1421,507900.0
2012-09-24 10:10:00,33.44,33.48,33.4,33.43,625400.0,25.1421,25.1721,25.112,25.1345,625400.0
2012-09-24 10:15:00,33.43,33.5,33.41,33.41,534200.0,25.1345,25.1872,25.1195,25.1195,534200.0
2012-09-24 10:20:00,33.42,33.45,33.38,33.4,487000.0,25.127,25.1496,25.097,25.112,487000.0
2012-09-24 10:25:00,33.41,33.52,33.39,33.44,824100.0,25.1195,25.2022,25.1045,25.1421,824100.0
2012-09-24 10:30:00,33.44,33.55,33.44,33.54,757400.0,25.1421,25.2248,25.1421,25.2173,757400.0
2012-09-24 10:35:00,33.54,33.65,33.52,33.64,433200.0,25.2173,25.3,25.2022,25.2924,433200.0
2012-09-24 10:40:00,33.64,33.64,33.56,33.64,443300.0,25.2924,25.2924,25.2323,25.2924,443300.0
2012-09-24 10:45:00,33.64,33.7,33.62,33.64,382000.0,25.2924,25.3375,25.2774,25.2924,382000.0
2012-09-24 10:50:00,33.64,33.72,33.64,33.7,315300.0,25.2924,25.3526,25.2924,25.3375,315300.0
2012-09-24 10:55:00,33.7,33.78,33.7,33.71,543300.0,25.3375,25.3977,25.3375,25.3451,543300.0
2012-09-24 11:00:00,33.71,33.74,33.69,33.71,341100.0,25.3451,25.3676,25.33,25.3451,341100.0
2012-09-24 11:05:00,33.7,33.71,33.66,33.68,277300.0,25.3375,25.3451,25.3075,25.3225,277300.0
2012-09-24 11:10:00,33.68,33.68,33.58,33.59,429600.0,25.3225,25.3225,25.2473,25.2548,429600.0
2012-09-24 11:15:00,33.59,33.61,33.56,33.6,327600.0,25.2548,25.2699,25.2323,25.2624,327600.0
2012-09-24 11:20:00,33.59,33.64,33.59,33.6,216100.0,25.2548,25.2924,25.2548,25.2624,216100.0
2012-09-24 11:25:00,33.61,33.69,33.61,33.66,288200.0,25.2699,25.33,25.2699,25.3075,288200.0
2012-09-24 11:30:00,33.66,33.68,33.65,33.67,156600.0,25.3075,25.3225,25.3,25.315,156600.0
2012-09-24 11:35:00,33.68,33.74,33.67,33.67,224000.0,25.3225,25.3676,25.315,25.315,224000.0
2012-09-24 11:40:00,33.68,33.7,33.64,33.66,257300.0,25.3225,25.3375,25.2924,25.3075,257300.0
2012-09-24 11:45:00,33.66,33.67,33.62,33.64,241000.0,25.3075,25.315,25.2774,25.2924,241000.0
2012-09-24 11:50:00,33.64,33.65,33.58,33.63,234500.0,25.2924,25.3,25.2473,25.2849,234500.0
2012-09-24 11:55:00,33.64,33.64,33.57,33.59,132800.0,25.2924,25.2924,25.2398,25.2548,132800.0
2012-09-24 12:00:00,33.59,33.62,33.57,33.6,131900.0,25.2548,25.2774,25.2398,25.2624,131900.0
2012-09-24 12:05:00,33.6,33.62,33.59,33.6,260300.0,25.2624,25.2774,25.2548,25.2624,260300.0
2012-09-24 12:10:00,33.6,33.62,33.59,33.6,127000.0,25.2624,25.2774,25.2548,25.2624,127000.0
2012-09-24 12:15:00,33.61,33.61,33.58,33.59,100500.0,25.2699,25.2699,25.2473,25.2548,100500.0
2012-09-24 12:20:00,33.58,33.59,33.53,33.53,144100.0,25.2473,25.2548,25.2097,25.2097,144100.0
2012-09-24 12:25:00,33.53,33.55,33.51,33.52,268800.0,25.2097,25.2248,25.1947,25.2022,268800.0
2012-09-24 12:30:00,33.52,33.52,33.44,33.44,225100.0,25.2022,25.2022,25.1421,25.1421,225100.0
2012-09-24 12:35:00,33.44,33.45,33.41,33.43,275200.0,25.1421,25.1496,25.1195,25.1345,275200.0
2012-09-24 12:40:00,33.43,33.46,33.41,33.45,199100.0,25.1345,25.1571,25.1195,25.1496,199100.0
2012-09-24 12:45:00,33.45,33.46,33.43,33.45,122800.0,25.1496,25.1571,25.1345,25.1496,122800.0
2012-09-24 12:50:00,33.45,33.45,33.44,33.45,105900.0,25.1496,25.1496,25.1421,25.1496,105900.0
2012-09-24 12:55:00,33.44,33.45,33.44,33.44,76200.0,25.1421,25.1496,25.1421,25.1421,76200.0
2012-09-24 13:00:00,33.45,33.45,33.44,33.45,127500.0,25.1496,25.1496,25.1421,25.1496,127500.0
2012-09-24 13:05:00,33.44,33.46,33.44,33.44,173100.0,25.1421,25.1571,25.1421,25.1421,173100.0
2012-09-24 13:10:00,33.45,33.45,33.44,33.44,126000.0,25.1496,25.1496,25.1421,25.1421,126000.0
2012-09-24 13:15:00,33.44,33.45,33.4,33.41,211200.0,25.1421,25.1496,25.112,25.1195,211200.0
2012-09-24 13:20:00,33.41,33.44,33.39,33.43,327700.0,25.1195,25.1421,25.1045,25.1345,327700.0
2012-09-24 13:25:00,33.43,33.45,33.42,33.42,120900.0,25.1345,25.1496,25.127,25.127,120900.0
2012-09-24 13:30:00,33.42,33.43,33.38,33.39,213200.0,25.127,25.1345,25.097,25.1045,213200.0
2012-09-24 13:35:00,33.4,33.43,33.39,33.43,114100.0,25.112,25.1345,25.1045,25.1345,114100.0
2012-09-24 13:40:00,33.43,33.44,33.43,33.44,102900.0,25.1345,25.1421,25.1345,25.1421,102900.0
2012-09-24 13:45:00,33.43,33.44,33.4,33.44,134000.0,25.1345,25.1421,25.112,25.1421,134000.0
2012-09-24 13:50:00,33.44,33.48,33.42,33.47,140900.0,25.1421,25.1721,25.127,25.1646,140900.0
2012-09-24 13:55:00,33.47,33.48,33.43,33.46,215900.0,25.1646,25.1721,25.1345,25.1571,215900.0
2012-09-24 14:00:00,33.45,33.49,33.45,33.47,183300.0,25.1496,25.1797,25.1496,25.1646,183300.0
2012-09-24 14:05:00,33.47,33.48,33.44,33.45,143200.0,25.1646,25.1721,25.1421,25.1496,143200.0
2012-09-24 14:10:00,33.45,33.48,33.44,33.47,126900.0,25.1496,25.1721,25.1421,25.1646,126900.0
2012-09-24 14:15:00,33.47,33.55,33.47,33.55,185900.0,25.1646,25.2248,25.1646,25.2248,185900.0
2012-09-24 14:20:00,33.54,33.57,33.52,33.54,201300.0,25.2173,25.2398,25.2022,25.2173,201300.0
2012-09-24 14:25:00,33.54,33.6,33.54,33.6,233100.0,25.2173,25.2624,25.2173,25.2624,233100.0
2012-09-24 14:30:00,33.6,33.64,33.57,33.58,385100.0,25.2624,25.2924,25.2398,25.2473,385100.0
2012-09-24 14:35:00,33.58,33.63,33.58,33.62,302000.0,25.2473,25.2849,25.2473,25.2774,302000.0
2012-09-24 14:40:00,33.63,33.67,33.61,33.65,240700.0,25.2849,25.315,25.2699,25.3,240700.0
2012-09-24 14:45:00,33.65,33.68,33.64,33.68,180400.0,25.3,25.3225,25.2924,25.3225,180400.0
2012-09-24 14:50:00,33.67,33.75,33.67,33.69,474000.0,25.315,25.3751,25.315,25.33,474000.0
2012-09-24 14:55:00,33.7,33.71,33.65,33.65,240400.0,25.3375,25.3451,25.3,25.3,240400.0
2012-09-24 15:00:00,33.66,33.66,33.58,33.58,383000.0,25.3075,25.3075,25.2473,25.2473,383000.0
2012-09-24 15:05:00,33.58,33.63,33.57,33.61,239500.0,25.2473,25.2849,25.2398,25.2699,239500.0
2012-09-24 15:10:00,33.61,33.61,33.53,33.54,283600.0,25.2699,25.2699,25.2097,25.2173,283600.0
2012-09-24 15:15:00,33.54,33.6,33.54,33.6,270000.0,25.2173,25.2624,25.2173,25.2624,270000.0
2012-09-24 15:20:00,33.6,33.61,33.57,33.59,253400.0,25.2624,25.2699,25.2398,25.2548,253400.0
2012-09-24 15:25:00,33.6,33.65,33.59,33.61,201900.0,25.2624,25.3,25.2548,25.2699,201900.0
2012-09-24 15:30:00,33.61,33.62,33.54,33.55,325900.0,25.2699,25.2774,25.2173,25.2248,325900.0
2012-09-24 15:35:00,33.55,33.62,33.54,33.6,328800.0,25.2248,25.2774,25.2173,25.2624,328800.0
2012-09-24 15:40:00,33.6,33.61,33.54,33.54,337200.0,25.2624,25.2699,25.2173,25.2173,337200.0
2012-09-24 15:45:00,33.54,33.55,33.52,33.52,417300.0,25.2173,25.2248,25.2022,25.2022,417300.0
2012-09-24 15:50:00,33.52,33.52,33.45,33.5,596900.0,25.2022,25.2022,25.1496,25.1872,596900.0
2012-09-24 15:55:00,33.49,33.52,33.46,33.49,1153700.0,25.1797,25.2022,25.1571,25.1797,1153700.0
2012-09-25 09:30:00,33.73,33.76,33.59,33.71,687400.0,25.3601,25.3827,25.2548,25.3451,687400.0
2012-09-25 09:35:00,33.71,33.81,33.7,33.76,730700.0,25.3451,25.4203,25.3375,25.3827,730700.0
2012-09-25 09:40:00,33.76,33.9,33.72,33.88,818900.0,25.3827,25.4879,25.3526,25.4729,818900.0
2012-09-25 09:45:00,33.87,33.88,33.73,33.81,950400.0,25.4654,25.4729,25.3601,25.4203,950400.0
2012-09-25 09:50:00,33.81,33.83,33.71,33.71,316500.0,25.4203,25.4353,25.3451,25.3451,316500.0
2012-09-25 09:55:00,33.71,33.73,33.6,33.69,390400.0,25.3451,25.3601,25.2624,25.33,390400.0
2012-09-25 10:00:00,33.68,33.82,33.68,33.72,566200.0,25.3225,25.4278,25.3225,25.3526,566200.0
2012-09-25 10:05:00,33.72,33.73,33.63,33.66,482400.0,25.3526,25.3601,25.2849,25.3075,482400.0
2012-09-25 10:10:00,33.66,33.68,33.36,33.37,1211700.0,25.3075,25.3225,25.0819,25.0894,1211700.0
2012-09-25 10:15:00,33.38,33.52,33.34,33.43,739600.0,25.097,25.2022,25.0669,25.1345,739600.0
2012-09-25 10:20:00,33.43,33.58,33.43,33.54,370300.0,25.1345,25.2473,25.1345,25.2173,370300.0
2012-09-25 10:25:00,33.53,33.56,33.38,33.43,392500.0,25.2097,25.2323,25.097,25.1345,392500.0
2012-09-25 10:30:00,33.43,33.52,33.42,33.48,408000.0,25.1345,25.2022,25.127,25.1721,408000.0
2012-09-25 10:35:00,33.49,33.58,33.46,33.56,432500.0,25.1797,25.2473,25.1571,25.2323,432500.0
2012-09-25 10:40:00,33.56,33.6,33.55,33.59,297900.0,25.2323,25.2624,25.2248,25.2548,297900.0
2012-09-25 10:45:00,33.59,33.66,33.59,33.64,497700.0,25.2548,25.3075,25.2548,25.2924,497700.0
2012-09-25 10:50:00,33.64,33.67,33.6,33.62,386200.0,25.2924,25.315,25.2624,25.2774,386200.0
2012-09-25 10:55:00,33.63,33.7,33.61,33.7,444700.0,25.2849,25.3375,25.2699,25.3375,444700.0
2012-09-25 11:00:00,33.7,33.79,33.69,33.75,381400.0,25.3375,25.4052,25.33,25.3751,381400.0
2012-09-25 11:05:00,33.75,33.78,33.71,33.71,290600.0,25.3751,25.3977,25.3451,25.3451,290600.0
2012-09-25 11:10:00,33.72,33.74,33.68,33.7,296100.0,25.3526,25.3676,25.3225,25.3375,296100.0
2012-09-25 11:15:00,33.7,33.71,33.68,33.7,240100.0,25.3375,25.3451,25.3225,25.3375,240100.0
2012-09-25 11:20:00,33.7,33.7,33.65,33.69,141400.0,25.3375,25.3375,25.3,25.33,141400.0
2012-09-25 11:25:00,33.68,33.7,33.64,33.66,255800.0,25.3225,25.3375,25.2924,25.3075,255800.0
2012-09-25 11:30:00,33.66,33.7,33.66,33.7,315700.0,25.3075,25.3375,25.3075,25.3375,315700.0
2012-09-25 11:35:00,33.7,33.74,33.69,33.73,167400.0,25.3375,25.3676,25.33,25.3601,167400.0
2012-09-25 11:40:00,33.73,33.73,33.69,33.7,170900.0,25.3601,25.3601,25.33,25.3375,170900.0
2012-09-25 11:45:00,33.69,33.72,33.67,33.67,128900.0,25.33,25.3526,25.315,25.315,128900.0
2012-09-25 11:50:00,33.68,33.69,33.66,33.68,228200.0,25.3225,25.33,25.3075,25.3225,228200.0
2012-09-25 11:55:00,33.67,33.69,33.63,33.68,240000.0,25.315,25.33,25.2849,25.3225,240000.0
2012-09-25 12:00:00,33.68,33.71,33.64,33.65,347800.0,25.3225,25.3451,25.2924,25.3,347800.0
2012-09-25 12:05:00,33.65,33.69,33.61,33.68,310500.0,25.3,25.33,25.2699,25.3225,310500.0
2012-09-25 12:10:00,33.67,33.68,33.63,33.66,247700.0,25.315,25.3225,25.2849,25.3075,247700.0
2012-09-25 12:15:00,33.67,33.67,33.56,33.59,246800.0,25.315,25.315,25.2323,25.2548,246800.0
2012-09-25 12:20:00,33.59,33.65,33.58,33.62,118000.0,25.2548,25.3,25.2473,25.2774,118000.0
2012-09-25 12:25:00,33.62,33.66,33.61,33.62,175700.0,25.2774,25.3075,25.2699,25.2774,175700.0
2012-09-25 12:30:00,33.62,33.66,33.6,33.62,169300.0,25.2774,25.3075,25.2624,25.2774,169300.0
2012-09-25 12:35:00,33.62,33.62,33.52,33.52,445500.0,25.2774,25.2774,25.2022,25.2022,445500.0
2012-09-25 12:40:00,33.52,33.54,33.41,33.45,601700.0,25.2022,25.2173,25.1195,25.1496,601700.0
2012-09-25 12:45:00,33.46,33.52,33.44,33.46,397900.0,25.1571,25.2022,25.1421,25.1571,397900.0
2012-09-25 12:50:00,33.47,33.5,33.43,33.48,196200.0,25.1646,25.1872,25.1345,25.1721,196200.0
2012-09-25 12:55:00,33.48,33.55,33.45,33.55,232400.0,25.1721,25.2248,25.1496,25.2248,232400.0
2012-09-25 13:00:00,33.54,33.55,33.45,33.49,215600.0,25.2173,25.2248,25.1496,25.1797,215600.0
2012-09-25 13:05:00,33.5,33.52,33.49,33.5,91900.0,25.1872,25.2022,25.1797,25.1872,91900.0
2012-09-25 13:10:00,33.49,33.54,33.48,33.52,140500.0,25.1797,25.2173,25.1721,25.2022,140500.0
2012-09-25 13:15:00,33.51,33.53,33.47,33.49,265500.0,25.1947,25.2097,25.1646,25.1797,265500.0
2012-09-25 13:20:00,33.48,33.5,33.46,33.48,208400.0,25.1721,25.1872,25.1571,25.1721,208400.0
2012-09-25 13:25:00,33.48,33.5,33.47,33.48,168300.0,25.1721,25.1872,25.1646,25.1721,168300.0
2012-09-25 13:30:00,33.48,33.52,33.46,33.5,325000.0,25.1721,25.2022,25.1571,25.1872,325000.0
2012-09-25 13:35:00,33.5,33.53,33.45,33.46,322900.0,25.1872,25.2097,25.1496,25.1571,322900.0
2012-09-25 13:40:00,33.46,33.47,33.39,33.4,236100.0,25.1571,25.1646,25.1045,25.112,236100.0
2012-09-25 13:45:00,33.41,33.45,33.38,33.41,303700.0,25.1195,25.1496,25.097,25.1195,303700.0
2012-09-25 13:50:00,33.42,33.47,33.42,33.42,192000.0,25.127,25.1646,25.127,25.127,192000.0
2012-09-25 13:55:00,33.42,33.46,33.4,33.45,135300.0,25.127,25.1571,25.112,25.1496,135300.0
2012-09-25 14:00:00,33.45,33.45,33.38,33.41,197500.0,25.1496,25.1496,25.097,25.1195,197500.0
2012-09-25 14:05:00,33.41,33.42,33.37,33.38,313200.0,25.1195,25.127,25.0894,25.097,313200.0
2012-09-25 14:10:00,33.38,33.44,33.38,33.42,215800.0,25.097,25.1421,25.097,25.127,215800.0
2012-09-25 14:15:00,33.42,33.44,33.34,33.35,349800.0,25.127,25.1421,25.0669,25.0744,349800.0
2012-09-25 14:20:00,33.34,33.35,33.3,33.32,529700.0,25.0669,25.0744,25.0368,25.0518,529700.0
2012-09-25 14:25:00,33.33,33.35,33.29,33.34,457500.0,25.0594,25.0744,25.0293,25.0669,457500.0
2012-09-25 14:30:00,33.34,33.39,33.31,33.39,394900.0,25.0669,25.1045,25.0443,25.1045,394900.0
2012-09-25 14:35:00,33.38,33.41,33.37,33.38,270200.0,25.097,25.1195,25.0894,25.097,270200.0
2012-09-25 14:40:00,33.37,33.38,33.34,33.36,203600.0,25.0894,25.097,25.0669,25.0819,203600.0
2012-09-25 14:45:00,33.36,33.37,33.29,33.33,746900.0,25.0819,25.0894,25.0293,25.0594,746900.0
2012-09-25 14:50:00,33.33,33.35,33.3,33.34,374200.0,25.0594,25.0744,25.0368,25.0669,374200.0
2012-09-25 14:55:00,33.34,33.35,33.27,33.28,542800.0,25.0669,25.0744,25.0143,25.0218,542800.0
2012-09-25 15:00:00,33.28,33.33,33.25,33.27,428500.0,25.0218,25.0594,24.9992,25.0143,428500.0
2012-09-25 15:05:00,33.28,33.28,33.17,33.17,1002100.0,25.0218,25.0218,24.9391,24.9391,1002100.0
2012-09-25 15:10:00,33.18,33.18,32.95,33.05,1437100.0,24.9466,24.9466,24.7737,24.8488,1437100.0
2012-09-25 15:15:00,33.05,33.06,33.0,33.02,838500.0,24.8488,24.8564,24.8112,24.8263,838500.0
2012-09-25 15:20:00,33.02,33.15,33.01,33.13,602100.0,24.8263,24.924,24.8188,24.909,602100.0
2012-09-25 15:25:00,33.11,33.14,33.08,33.12,466600.0,24.894,24.9165,24.8714,24.9015,466600.0
2012-09-25 15:30:00,33.13,33.21,33.09,33.19,799600.0,24.909,24.9691,24.8789,24.9541,799600.0
2012-09-25 15:35:00,33.2,33.23,33.13,33.14,866800.0,24.9616,24.9842,24.909,24.9165,866800.0
2012-09-25 15:40:00,33.14,33.16,33.08,33.1,730700.0,24.9165,24.9315,24.8714,24.8864,730700.0
2012-09-25 15:45:00,33.09,33.11,32.98,33.03,1031300.0,24.8789,24.894,24.7962,24.8338,1031300.0
2012-09-25 15:50:00,33.04,33.08,32.99,33.05,925900.0,24.8413,24.8714,24.8037,24.8488,925900.0
2012-09-25 15:55:00,33.05,33.06,32.85,32.87,2173700.0,24.8488,24.8564,24.6985,24.7135,2173700.0
2012-09-26 09:30:00,32.55,32.6,32.25,32.47,2188700.0,24.4729,24.5105,24.2474,24.4128,2188700.0
2012-09-26 09:35:00,32.47,32.51,32.26,32.28,861500.0,24.4128,24.4428,24.2549,24.2699,861500.0
2012-09-26 09:40:00,32.28,32.3,32.07,32.18,1478300.0,24.2699,24.285,24.112,24.1947,1478300.0
2012-09-26 09:45:00,32.18,32.19,31.88,31.89,1422600.0,24.1947,24.2022,23.9692,23.9767,1422600.0
2012-09-26 09:50:00,31.88,32.18,31.88,32.17,1902800.0,23.9692,24.1947,23.9692,24.1872,1902800.0
2012-09-26 09:55:00,32.17,32.28,32.14,32.23,1063400.0,24.1872,24.2699,24.1647,24.2323,1063400.0
2012-09-26 10:00:00,32.22,32.31,32.12,32.3,1382800.0,24.2248,24.2925,24.1496,24.285,1382800.0
2012-09-26 10:05:00,32.3,32.38,32.21,32.26,1046500.0,24.285,24.3451,24.2173,24.2549,1046500.0
2012-09-26 10:10:00,32.26,32.36,32.24,32.28,789800.0,24.2549,24.3301,24.2398,24.2699,789800.0
2012-09-26 10:15:00,32.28,32.44,32.26,32.41,682100.0,24.2699,24.3902,24.2549,24.3677,682100.0
2012-09-26 10:20:00,32.41,32.41,32.29,32.34,439800.0,24.3677,24.3677,24.2774,24.315,439800.0
2012-09-26 10:25:00,32.34,32.41,32.25,32.25,498500.0,24.315,24.3677,24.2474,24.2474,498500.0
2012-09-26 10:30:00,32.25,32.28,32.14,32.17,723100.0,24.2474,24.2699,24.1647,24.1872,723100.0
2012-09-26 10:35:00,32.17,32.22,32.02,32.11,902100.0,24.1872,24.2248,24.0744,24.1421,902100.0
2012-09-26 10:40:00,32.11,32.22,32.07,32.17,587800.0,24.1421,24.2248,24.112,24.1872,587800.0
2012-09-26 10:45:00,32.18,32.18,32.09,32.17,402600.0,24.1947,24.1947,24.1271,24.1872,402600.0
2012-09-26 10:50:00,32.17,32.2,32.14,32.19,306600.0,24.1872,24.2098,24.1647,24.2022,306600.0
2012-09-26 10:55:00,32.18,32.2,32.1,32.1,189800.0,24.1947,24.2098,24.1346,24.1346,189800.0
2012-09-26 11:00:00,32.1,32.26,32.08,32.19,578400.0,24.1346,24.2549,24.1195,24.2022,578400.0
2012-09-26 11:05:00,32.18,32.21,32.16,32.18,424300.0,24.1947,24.2173,24.1797,24.1947,424300.0
2012-09-26 11:10:00,32.18,32.22,32.15,32.19,612700.0,24.1947,24.2248,24.1722,24.2022,612700.0
2012-09-26 11:15:00,32.19,32.32,32.17,32.28,1147900.0,24.2022,24.3,24.1872,24.2699,1147900.0
2012-09-26 11:20:00,32.28,32.29,32.23,32.28,2434800.0,24.2699,24.2774,24.2323,24.2699,2434800.0
2012-09-26 11:25:00,32.28,32.33,32.25,32.33,585400.0,24.2699,24.3075,24.2474,24.3075,585400.0
2012-09-26 11:30:00,32.33,32.34,32.27,32.27,803300.0,24.3075,24.315,24.2624,24.2624,803300.0
2012-09-26 11:35:00,32.27,32.31,32.24,32.27,333900.0,24.2624,24.2925,24.2398,24.2624,333900.0
2012-09-26 11:40:00,32.27,32.35,32.26,32.33,412500.0,24.2624,24.3225,24.2549,24.3075,412500.0
2012-09-26 11:45:00,32.32,32.34,32.24,32.24,405200.0,24.3,24.315,24.2398,24.2398,405200.0
2012-09-26 11:50:00,32.25,32.25,32.15,32.21,512000.0,24.2474,24.2474,24.1722,24.2173,512000.0
2012-09-26 11:55:00,32.21,32.25,32.2,32.23,232400.0,24.2173,24.2474,24.2098,24.2323,232400.0
2012-09-26 12:00:00,32.23,32.34,32.23,32.32,249600.0,24.2323,24.315,24.2323,24.3,249600.0
2012-09-26 12:05:00,32.31,32.44,32.31,32.43,409300.0,24.2925,24.3902,24.2925,24.3827,409300.0
2012-09-26 12:10:00,32.44,32.49,32.41,32.48,452400.0,24.3902,24.4278,24.3677,24.4203,452400.0
2012-09-26 12:15:00,32.47,32.51,32.44,32.44,504100.0,24.4128,24.4428,24.3902,24.3902,504100.0
2012-09-26 12:20:00,32.44,32.49,32.4,32.49,280900.0,24.3902,24.4278,24.3601,24.4278,280900.0
2012-09-26 12:25:00,32.49,32.51,32.41,32.44,327100.0,24.4278,24.4428,24.3677,24.3902,327100.0
2012-09-26 12:30:00,32.44,32.45,32.38,32.4,259500.0,24.3902,24.3977,24.3451,24.3601,259500.0
2012-09-26 12:35:00,32.39,32.41,32.36,32.41,101900.0,24.3526,24.3677,24.3301,24.3677,101900.0
2012-09-26 12:40:00,32.4,32.41,32.39,32.41,96900.0,24.3601,24.3677,24.3526,24.3677,96900.0
2012-09-26 12:45:00,32.4,32.42,32.35,32.4,238100.0,24.3601,24.3752,24.3225,24.3601,238100.0
2012-09-26 12:50:00,32.39,32.48,32.39,32.48,164100.0,24.3526,24.4203,24.3526,24.4203,164100.0
2012-09-26 12:55:00,32.48,32.6,32.47,32.56,386400.0,24.4203,24.5105,24.4128,24.4804,386400.0
2012-09-26 13:00:00,32.55,32.57,32.51,32.54,235200.0,24.4729,24.488,24.4428,24.4654,235200.0
2012-09-26 13:05:00,32.54,32.63,32.52,32.56,336800.0,24.4654,24.5331,24.4504,24.4804,336800.0
2012-09-26 13:10:00,32.56,32.57,32.5,32.53,207900.0,24.4804,24.488,24.4353,24.4579,207900.0
2012-09-26 13:15:00,32.53,32.59,32.52,32.59,184700.0,24.4579,24.503,24.4504,24.503,184700.0
2012-09-26 13:20:00,32.59,32.72,32.58,32.71,356800.0,24.503,24.6007,24.4955,24.5932,356800.0
2012-09-26 13:25:00,32.72,32.8,32.71,32.79,493900.0,24.6007,24.6609,24.5932,24.6534,493900.0
2012-09-26 13:30:00,32.79,32.8,32.75,32.79,267900.0,24.6534,24.6609,24.6233,24.6534,267900.0
2012-09-26 13:35:00,32.79,32.79,32.74,32.74,342200.0,24.6534,24.6534,24.6158,24.6158,342200.0
2012-09-26 13:40:00,32.75,32.79,32.73,32.79,191600.0,24.6233,24.6534,24.6082,24.6534,191600.0
2012-09-26 13:45:00,32.79,32.79,32.68,32.73,388100.0,24.6534,24.6534,24.5707,24.6082,388100.0
2012-09-26 13:50:00,32.72,32.77,32.71,32.71,231100.0,24.6007,24.6383,24.5932,24.5932,231100.0
2012-09-26 13:55:00,32.72,32.73,32.6,32.62,342300.0,24.6007,24.6082,24.5105,24.5255,342300.0
2012-09-26 14:00:00,32.61,32.72,32.61,32.67,351600.0,24.518,24.6007,24.518,24.5631,351600.0
2012-09-26 14:05:00,32.68,32.71,32.62,32.69,254900.0,24.5707,24.5932,24.5255,24.5782,254900.0
2012-09-26 14:10:00,32.69,32.71,32.63,32.65,183200.0,24.5782,24.5932,24.5331,24.5481,183200.0
2012-09-26 14:15:00,32.65,32.72,32.65,32.69,160900.0,24.5481,24.6007,24.5481,24.5782,160900.0
2012-09-26 14:20:00,32.69,32.7,32.65,32.67,138600.0,24.5782,24.5857,24.5481,24.5631,138600.0
2012-09-26 14:25:00,32.66,32.71,32.59,32.6,267000.0,24.5556,24.5932,24.503,24.5105,267000.0
2012-09-26 14:30:00,32.61,32.66,32.55,32.65,311300.0,24.518,24.5556,24.4729,24.5481,311300.0
2012-09-26 14:35:00,32.64,32.66,32.57,32.6,164900.0,24.5406,24.5556,24.488,24.5105,164900.0
2012-09-26 14:40:00,32.6,32.63,32.59,32.63,211100.0,24.5105,24.5331,24.503,24.5331,211100.0
2012-09-26 14:45:00,32.63,32.65,32.57,32.6,226800.0,24.5331,24.5481,24.488,24.5105,226800.0
2012-09-26 14:50:00,32.6,32.6,32.52,32.54,161500.0,24.5105,24.5105,24.4504,24.4654,161500.0
2012-09-26 14:55:00,32.55,32.67,32.54,32.64,374100.0,24.4729,24.5631,24.4654,24.5406,374100.0
2012-09-26 15:00:00,32.64,32.65,32.57,32.58,271300.0,24.5406,24.5481,24.488,24.4955,271300.0
2012-09-26 15:05:00,32.58,32.59,32.51,32.54,341200.0,24.4955,24.503,24.4428,24.4654,341200.0
2012-09-26 15:10:00,32.53,32.58,32.53,32.55,196700.0,24.4579,24.4955,24.4579,24.4729,196700.0
2012-09-26 15:15:00,32.56,32.67,32.55,32.59,511500.0,24.4804,24.5631,24.4729,24.503,511500.0
2012-09-26 15:20:00,32.58,32.65,32.53,32.53,285000.0,24.4955,24.5481,24.4579,24.4579,285000.0
2012-09-26 15:25:00,32.53,32.59,32.48,32.49,320300.0,24.4579,24.503,24.4203,24.4278,320300.0
2012-09-26 15:30:00,32.48,32.54,32.48,32.48,392300.0,24.4203,24.4654,24.4203,24.4203,392300.0
2012-09-26 15:35:00,32.48,32.51,32.41,32.47,508500.0,24.4203,24.4428,24.3677,24.4128,508500.0
2012-09-26 15:40:00,32.47,32.5,32.41,32.48,479800.0,24.4128,24.4353,24.3677,24.4203,479800.0
2012-09-26 15:45:00,32.48,32.49,32.43,32.45,522600.0,24.4203,24.4278,24.3827,24.3977,522600.0
2012-09-26 15:50:00,32.46,32.51,32.43,32.51,563000.0,24.4052,24.4428,24.3827,24.4428,563000.0
2012-09-26 15:55:00,32.5,32.53,32.49,32.52,1347500.0,24.4353,24.4579,24.4278,24.4504,1347500.0
2012-09-27 09:30:00,32.84,32.92,32.8,32.8,992500.0,24.691,24.7511,24.6609,24.6609,992500.0
2012-09-27 09:35:00,32.8,32.84,32.7,32.8,558500.0,24.6609,24.691,24.5857,24.6609,558500.0
2012-09-27 09:40:00,32.78,32.79,32.62,32.63,518500.0,24.6458,24.6534,24.5255,24.5331,518500.0
2012-09-27 09:45:00,32.62,32.67,32.56,32.66,517500.0,24.5255,24.5631,24.4804,24.5556,517500.0
2012-09-27 09:50:00,32.66,32.7,32.6,32.66,340600.0,24.5556,24.5857,24.5105,24.5556,340600.0
2012-09-27 09:55:00,32.66,32.79,32.62,32.75,567200.0,24.5556,24.6534,24.5255,24.6233,567200.0
2012-09-27 10:00:00,32.74,32.78,32.61,32.62,664800.0,24.6158,24.6458,24.518,24.5255,664800.0
2012-09-27 10:05:00,32.62,32.75,32.59,32.72,442700.0,24.5255,24.6233,24.503,24.6007,442700.0
2012-09-27 10:10:00,32.72,32.76,32.67,32.72,449900.0,24.6007,24.6308,24.5631,24.6007,449900.0
2012-09-27 10:15:00,32.72,32.77,32.69,32.71,223800.0,24.6007,24.6383,24.5782,24.5932,223800.0
2012-09-27 10:20:00,32.71,32.74,32.64,32.71,268400.0,24.5932,24.6158,24.5406,24.5932,268400.0
2012-09-27 10:25:00,32.71,32.75,32.67,32.75,299900.0,24.5932,24.6233,24.5631,24.6233,299900.0
2012-09-27 10:30:00,32.74,32.75,32.68,32.72,234000.0,24.6158,24.6233,24.5707,24.6007,234000.0
2012-09-27 10:35:00,32.73,32.74,32.64,32.68,270900.0,24.6082,24.6158,24.5406,24.5707,270900.0
2012-09-27 10:40:00,32.68,32.73,32.66,32.7,230600.0,24.5707,24.6082,24.5556,24.5857,230600.0
2012-09-27 10:45:00,32.7,32.8,32.69,32.78,343100.0,24.5857,24.6609,24.5782,24.6458,343100.0
2012-09-27 10:50:00,32.79,32.84,32.73,32.75,476400.0,24.6534,24.691,24.6082,24.6233,476400.0
2012-09-27 10:55:00,32.75,32.85,32.73,32.84,366600.0,24.6233,24.6985,24.6082,24.691,366600.0
2012-09-27 11:00:00,32.84,32.86,32.8,32.85,355700.0,24.691,24.706,24.6609,24.6985,355700.0
2012-09-27 11:05:00,32.84,32.85,32.8,32.8,202700.0,24.691,24.6985,24.6609,24.6609,202700.0
2012-09-27 11:10:00,32.8,32.86,32.78,32.84,345700.0,24.6609,24.706,24.6458,24.691,345700.0
2012-09-27 11:15:00,32.85,32.85,32.8,32.81,159800.0,24.6985,24.6985,24.6609,24.6684,159800.0
2012-09-27 11:20:00,32.81,32.83,32.7,32.74,236700.0,24.6684,24.6834,24.5857,24.6158,236700.0
2012-09-27 11:25:00,32.73,32.76,32.68,32.76,260100.0,24.6082,24.6308,24.5707,24.6308,260100.0
2012-09-27 11:30:00,32.76,32.77,32.71,32.77,158500.0,24.6308,24.6383,24.5932,24.6383,158500.0
2012-09-27 11:35:00,32.76,32.82,32.76,32.78,166800.0,24.6308,24.6759,24.6308,24.6458,166800.0
2012-09-27 11:40:00,32.77,32.81,32.77,32.8,73400.0,24.6383,24.6684,24.6383,24.6609,73400.0
2012-09-27 11:45:00,32.81,32.85,32.8,32.84,269800.0,24.6684,24.6985,24.6609,24.691,269800.0
2012-09-27 11:50:00,32.85,32.88,32.83,32.87,263200.0,24.6985,24.721,24.6834,24.7135,263200.0
2012-09-27 11:55:00,32.88,33.02,32.87,33.01,796800.0,24.721,24.8263,24.7135,24.8188,796800.0
2012-09-27 12:00:00,33.0,33.05,32.98,33.04,377800.0,24.8112,24.8488,24.7962,24.8413,377800.0
2012-09-27 12:05:00,33.05,33.1,33.04,33.07,364500.0,24.8488,24.8864,24.8413,24.8639,364500.0
2012-09-27 12:10:00,33.07,33.1,33.02,33.03,345300.0,24.8639,24.8864,24.8263,24.8338,345300.0
2012-09-27 12:15:00,33.02,33.06,32.99,33.06,433700.0,24.8263,24.8564,24.8037,24.8564,433700.0
2012-09-27 12:20:00,33.07,33.14,33.05,33.13,276500.0,24.8639,24.9165,24.8488,24.909,276500.0
2012-09-27 12:25:00,33.13,33.25,33.13,33.22,516800.0,24.909,24.9992,24.909,24.9767,516800.0
2012-09-27 12:30:00,33.22,33.23,33.12,33.14,412200.0,24.9767,24.9842,24.9015,24.9165,412200.0
2012-09-27 12:35:00,33.13,33.14,33.11,33.12,169900.0,24.909,24.9165,24.894,24.9015,169900.0
2012-09-27 12:40:00,33.11,33.12,33.08,33.09,169100.0,24.894,24.9015,24.8714,24.8789,169100.0
2012-09-27 12:45:00,33.1,33.1,33.08,33.09,107500.0,24.8864,24.8864,24.8714,24.8789,107500.0
2012-09-27 12:50:00,33.09,33.09,33.02,33.02,190500.0,24.8789,24.8789,24.8263,24.8263,190500.0
2012-09-27 12:55:00,33.03,33.06,33.01,33.01,266500.0,24.8338,24.8564,24.8188,24.8188,266500.0
2012-09-27 13:00:00,33.01,33.04,33.01,33.02,118600.0,24.8188,24.8413,24.8188,24.8263,118600.0
2012-09-27 13:05:00,33.03,33.05,33.02,33.04,168700.0,24.8338,24.8488,24.8263,24.8413,168700.0
2012-09-27 13:10:00,33.04,33.07,33.03,33.07,110000.0,24.8413,24.8639,24.8338,24.8639,110000.0
2012-09-27 13:15:00,33.07,33.08,33.06,33.08,470600.0,24.8639,24.8714,24.8564,24.8714,470600.0
2012-09-27 13:20:00,33.08,33.11,33.07,33.11,245300.0,24.8714,24.894,24.8639,24.894,245300.0
2012-09-27 13:25:00,33.12,33.16,33.09,33.12,749900.0,24.9015,24.9315,24.8789,24.9015,749900.0
2012-09-27 13:30:00,33.12,33.13,33.1,33.12,346800.0,24.9015,24.909,24.8864,24.9015,346800.0
2012-09-27 13:35:00,33.12,33.17,33.1,33.17,393400.0,24.9015,24.9391,24.8864,24.9391,393400.0
2012-09-27 13:40:00,33.16,33.25,33.16,33.24,413100.0,24.9315,24.9992,24.9315,24.9917,413100.0
2012-09-27 13:45:00,33.23,33.25,33.23,33.25,305700.0,24.9842,24.9992,24.9842,24.9992,305700.0
2012-09-27 13:50:00,33.25,33.33,33.22,33.22,759800.0,24.9992,25.0594,24.9767,24.9767,759800.0
2012-09-27 13:55:00,33.23,33.23,33.14,33.16,457400.0,24.9842,24.9842,24.9165,24.9315,457400.0
2012-09-27 14:00:00,33.15,33.19,33.15,33.19,271400.0,24.924,24.9541,24.924,24.9541,271400.0
2012-09-27 14:05:00,33.19,33.21,33.18,33.19,203800.0,24.9541,24.9691,24.9466,24.9541,203800.0
2012-09-27 14:10:00,33.19,33.22,33.16,33.22,203300.0,24.9541,24.9767,24.9315,24.9767,203300.0
2012-09-27 14:15:00,33.22,33.23,33.19,33.19,163000.0,24.9767,24.9842,24.9541,24.9541,163000.0
2012-09-27 14:20:00,33.2,33.2,33.15,33.15,245100.0,24.9616,24.9616,24.924,24.924,245100.0
2012-09-27 14:25:00,33.16,33.22,33.16,33.21,125300.0,24.9315,24.9767,24.9315,24.9691,125300.0
2012-09-27 14:30:00,33.21,33.27,33.2,33.26,116700.0,24.9691,25.0143,24.9616,25.0067,116700.0
2012-09-27 14:35:00,33.26,33.3,33.23,33.29,307300.0,25.0067,25.0368,24.9842,25.0293,307300.0
2012-09-27 14:40:00,33.29,33.29,33.24,33.27,350500.0,25.0293,25.0293,24.9917,25.0143,350500.0
2012-09-27 14:45:00,33.26,33.28,33.25,33.25,127700.0,25.0067,25.0218,24.9992,24.9992,127700.0
2012-09-27 14:50:00,33.26,33.27,33.15,33.16,305100.0,25.0067,25.0143,24.924,24.9315,305100.0
2012-09-27 14:55:00,33.15,33.18,33.14,33.16,273900.0,24.924,24.9466,24.9165,24.9315,273900.0
2012-09-27 15:00:00,33.16,33.16,33.1,33.12,424500.0,24.9315,24.9315,24.8864,24.9015,424500.0
2012-09-27 15:05:00,33.12,33.13,33.11,33.12,160400.0,24.9015,24.909,24.894,24.9015,160400.0
2012-09-27 15:10:00,33.13,33.14,33.12,33.12,132800.0,24.909,24.9165,24.9015,24.9015,132800.0
2012-09-27 15:15:00,33.12,33.12,33.05,33.06,446500.0,24.9015,24.9015,24.8488,24.8564,446500.0
2012-09-27 15:20:00,33.07,33.08,33.05,33.07,307300.0,24.8639,24.8714,24.8488,24.8639,307300.0
2012-09-27 15:25:00,33.07,33.07,33.0,33.02,523100.0,24.8639,24.8639,24.8112,24.8263,523100.0
2012-09-27 15:30:00,33.02,33.1,33.0,33.1,216000.0,24.8263,24.8864,24.8112,24.8864,216000.0
2012-09-27 15:35:00,33.1,33.12,33.05,33.05,443100.0,24.8864,24.9015,24.8488,24.8488,443100.0
2012-09-27 15:40:00,33.05,33.07,33.02,33.02,453500.0,24.8488,24.8639,24.8263,24.8263,453500.0
2012-09-27 15:45:00,33.02,33.03,32.94,32.95,679800.0,24.8263,24.8338,24.7661,24.7737,679800.0
2012-09-27 15:50:00,32.95,32.99,32.9,32.9,536600.0,24.7737,24.8037,24.7361,24.7361,536600.0
2012-09-27 15:55:00,32.9,32.98,32.9,32.97,1229400.0,24.7361,24.7962,24.7361,24.7887,1229400.0
2012-09-28 09:30:00,32.77,32.77,32.55,32.67,965200.0,24.6383,24.6383,24.4729,24.5631,965200.0
2012-09-28 09:35:00,32.67,32.85,32.67,32.85,738600.0,24.5631,24.6985,24.5631,24.6985,738600.0
2012-09-28 09:40:00,32.84,32.89,32.69,32.76,604500.0,24.691,24.7285,24.5782,24.6308,604500.0
2012-09-28 09:45:00,32.76,32.83,32.64,32.82,700000.0,24.6308,24.6834,24.5406,24.6759,700000.0
2012-09-28 09:50:00,32.81,32.81,32.59,32.71,480100.0,24.6684,24.6684,24.503,24.5932,480100.0
2012-09-28 09:55:00,32.72,32.75,32.64,32.67,334900.0,24.6007,24.6233,24.5406,24.5631,334900.0
2012-09-28 10:00:00,32.68,32.82,32.68,32.77,395100.0,24.5707,24.6759,24.5707,24.6383,395100.0
2012-09-28 10:05:00,32.77,32.8,32.69,32.7,342000.0,24.6383,24.6609,24.5782,24.5857,342000.0
2012-09-28 10:10:00,32.71,32.75,32.65,32.72,265600.0,24.5932,24.6233,24.5481,24.6007,265600.0
2012-09-28 10:15:00,32.72,32.74,32.65,32.67,219100.0,24.6007,24.6158,24.5481,24.5631,219100.0
2012-09-28 10:20:00,32.67,32.72,32.65,32.67,185900.0,24.5631,24.6007,24.5481,24.5631,185900.0
2012-09-28 10:25:00,32.66,32.69,32.57,32.69,390400.0,24.5556,24.5782,24.488,24.5782,390400.0
2012-09-28 10:30:00,32.69,32.7,32.63,32.68,465800.0,24.5782,24.5857,24.5331,24.5707,465800.0
2012-09-28 10:35:00,32.68,32.82,32.66,32.78,333200.0,24.5707,24.6759,24.5556,24.6458,333200.0
2012-09-28 10:40:00,32.79,32.81,32.74,32.74,174700.0,24.6534,24.6684,24.6158,24.6158,174700.0
2012-09-28 10:45:00,32.74,32.77,32.7,32.72,247000.0,24.6158,24.6383,24.5857,24.6007,247000.0
2012-09-28 10:50:00,32.72,32.73,32.6,32.64,430900.0,24.6007,24.6082,24.5105,24.5406,430900.0
2012-09-28 10:55:00,32.64,32.72,32.62,32.72,212300.0,24.5406,24.6007,24.5255,24.6007,212300.0
2012-09-28 11:00:00,32.72,32.73,32.65,32.68,200900.0,24.6007,24.6082,24.5481,24.5707,200900.0
2012-09-28 11:05:00,32.68,32.73,32.68,32.73,143600.0,24.5707,24.6082,24.5707,24.6082,143600.0
2012-09-28 11:10:00,32.72,32.73,32.65,32.66,127900.0,24.6007,24.6082,24.5481,24.5556,127900.0
2012-09-28 11:15:00,32.66,32.7,32.64,32.65,234300.0,24.5556,24.5857,24.5406,24.5481,234300.0
2012-09-28 11:20:00,32.64,32.67,32.62,32.62,232200.0,24.5406,24.5631,24.5255,24.5255,232200.0
2012-09-28 11:25:00,32.62,32.64,32.56,32.56,347800.0,24.5255,24.5406,24.4804,24.4804,347800.0
2012-09-28 11:30:00,32.56,32.66,32.54,32.54,363200.0,24.4804,24.5556,24.4654,24.4654,363200.0
2012-09-28 11:35:00,32.54,32.56,32.53,32.55,204400.0,24.4654,24.4804,24.4579,24.4729,204400.0
2012-09-28 11:40:00,32.56,32.61,32.56,32.58,160200.0,24.4804,24.518,24.4804,24.4955,160200.0
2012-09-28 11:45:00,32.58,32.65,32.58,32.63,186000.0,24.4955,24.5481,24.4955,24.5331,186000.0
2012-09-28 11:50:00,32.63,32.63,32.57,32.59,165400.0,24.5331,24.5331,24.488,24.503,165400.0
2012-09-28 11:55:00,32.59,32.63,32.57,32.62,155600.0,24.503,24.5331,24.488,24.5255,155600.0
2012-09-28 12:00:00,32.62,32.73,32.61,32.68,375900.0,24.5255,24.6082,24.518,24.5707,375900.0
2012-09-28 12:05:00,32.69,32.87,32.69,32.84,737700.0,24.5782,24.7135,24.5782,24.691,737700.0
2012-09-28 12:10:00,32.85,32.89,32.78,32.8,481000.0,24.6985,24.7285,24.6458,24.6609,481000.0
2012-09-28 12:15:00,32.81,32.88,32.8,32.82,402900.0,24.6684,24.721,24.6609,24.6759,402900.0
2012-09-28 12:20:00,32.83,32.83,32.76,32.77,158900.0,24.6834,24.6834,24.6308,24.6383,158900.0
2012-09-28 12:25:00,32.77,32.78,32.69,32.73,265900.0,24.6383,24.6458,24.5782,24.6082,265900.0
2012-09-28 12:30:00,32.72,32.8,32.72,32.76,114000.0,24.6007,24.6609,24.6007,24.6308,114000.0
2012-09-28 12:35:00,32.75,32.78,32.74,32.78,100900.0,24.6233,24.6458,24.6158,24.6458,100900.0
2012-09-28 12:40:00,32.77,32.79,32.76,32.79,142500.0,24.6383,24.6534,24.6308,24.6534,142500.0
2012-09-28 12:45:00,32.78,32.88,32.78,32.85,272600.0,24.6458,24.721,24.6458,24.6985,272600.0
2012-09-28 12:50:00,32.86,32.92,32.83,32.87,353200.0,24.706,24.7511,24.6834,24.7135,353200.0
2012-09-28 12:55:00,32.87,32.98,32.87,32.95,341700.0,24.7135,24.7962,24.7135,24.7737,341700.0
2012-09-28 13:00:00,32.95,33.0,32.94,32.99,199800.0,24.7737,24.8112,24.7661,24.8037,199800.0
2012-09-28 13:05:00,32.99,33.03,32.98,33.0,329700.0,24.8037,24.8338,24.7962,24.8112,329700.0
2012-09-28 13:10:00,33.0,33.03,32.93,32.96,335400.0,24.8112,24.8338,24.7586,24.7812,335400.0
2012-09-28 13:15:00,32.96,32.99,32.89,32.89,167800.0,24.7812,24.8037,24.7285,24.7285,167800.0
2012-09-28 13:20:00,32.9,32.96,32.9,32.95,135100.0,24.7361,24.7812,24.7361,24.7737,135100.0
2012-09-28 13:25:00,32.94,32.95,32.91,32.94,102300.0,24.7661,24.7737,24.7436,24.7661,102300.0
2012-09-28 13:30:00,32.94,32.96,32.93,32.95,91600.0,24.7661,24.7812,24.7586,24.7737,91600.0
2012-09-28 13:35:00,32.95,33.06,32.92,33.06,278300.0,24.7737,24.8564,24.7511,24.8564,278300.0
2012-09-28 13:40:00,33.06,33.11,33.05,33.07,304600.0,24.8564,24.894,24.8488,24.8639,304600.0
2012-09-28 13:45:00,33.07,33.09,33.03,33.05,190500.0,24.8639,24.8789,24.8338,24.8488,190500.0
2012-09-28 13:50:00,33.05,33.06,33.0,33.04,194200.0,24.8488,24.8564,24.8112,24.8413,194200.0
2012-09-28 13:55:00,33.05,33.09,33.05,33.06,113000.0,24.8488,24.8789,24.8488,24.8564,113000.0
2012-09-28 14:00:00,33.07,33.12,33.06,33.08,206500.0,24.8639,24.9015,24.8564,24.8714,206500.0
2012-09-28 14:05:00,33.08,33.1,33.0,33.02,175700.0,24.8714,24.8864,24.8112,24.8263,175700.0
2012-09-28 14:10:00,33.01,33.07,33.01,33.04,90400.0,24.8188,24.8639,24.8188,24.8413,90400.0
2012-09-28 14:15:00,33.04,33.04,32.94,33.03,294800.0,24.8413,24.8413,24.7661,24.8338,294800.0
2012-09-28 14:20:00,33.02,33.05,32.97,32.98,154000.0,24.8263,24.8488,24.7887,24.7962,154000.0
2012-09-28 14:25:00,32.98,33.02,32.91,32.95,293600.0,24.7962,24.8263,24.7436,24.7737,293600.0
2012-09-28 14:30:00,32.94,32.95,32.87,32.93,267700.0,24.7661,24.7737,24.7135,24.7586,267700.0
2012-09-28 14:35:00,32.94,32.95,32.86,32.91,214000.0,24.7661,24.7737,24.706,24.7436,214000.0
2012-09-28 14:40:00,32.9,32.92,32.87,32.91,97200.0,24.7361,24.7511,24.7135,24.7436,97200.0
2012-09-28 14:45:00,32.91,32.91,32.87,32.87,114900.0,24.7436,24.7436,24.7135,24.7135,114900.0
2012-09-28 14:50:00,32.87,32.89,32.8,32.82,205500.0,24.7135,24.7285,24.6609,24.6759,205500.0
2012-09-28 14:55:00,32.82,32.83,32.75,32.75,330900.0,24.6759,24.6834,24.6233,24.6233,330900.0
2012-09-28 15:00:00,32.75,32.79,32.74,32.77,223600.0,24.6233,24.6534,24.6158,24.6383,223600.0
2012-09-28 15:05:00,32.77,32.78,32.72,32.76,172900.0,24.6383,24.6458,24.6007,24.6308,172900.0
2012-09-28 15:10:00,32.76,32.76,32.72,32.73,152700.0,24.6308,24.6308,24.6007,24.6082,152700.0
2012-09-28 15:15:00,32.74,32.77,32.65,32.66,241500.0,24.6158,24.6383,24.5481,24.5556,241500.0
2012-09-28 15:20:00,32.67,32.7,32.66,32.68,274500.0,24.5631,24.5857,24.5556,24.5707,274500.0
2012-09-28 15:25:00,32.69,32.69,32.61,32.64,251400.0,24.5782,24.5782,24.518,24.5406,251400.0
2012-09-28 15:30:00,32.64,32.73,32.62,32.62,322100.0,24.5406,24.6082,24.5255,24.5255,322100.0
2012-09-28 15:35:00,32.62,32.65,32.58,32.61,432100.0,24.5255,24.5481,24.4955,24.518,432100.0
2012-09-28 15:40:00,32.61,32.71,32.59,32.71,347200.0,24.518,24.5932,24.503,24.5932,347200.0
2012-09-28 15:45:00,32.72,32.84,32.69,32.76,1002500.0,24.6007,24.691,24.5782,24.6308,1002500.0
2012-09-28 15:50:00,32.76,32.81,32.69,32.74,512200.0,24.6308,24.6684,24.5782,24.6158,512200.0
2012-09-28 15:55:00,32.74,32.75,32.7,32.71,953200.0,24.6158,24.6233,24.5857,24.5932,953200.0
2012-10-01 09:30:00,32.98,33.46,32.97,33.4,1538900.0,24.7962,25.1571,24.7887,25.112,1538900.0
2012-10-01 09:35:00,33.4,33.59,33.28,33.43,1165600.0,25.112,25.2548,25.0218,25.1345,1165600.0
2012-10-01 09:40:00,33.42,33.46,33.27,33.31,342300.0,25.127,25.1571,25.0143,25.0443,342300.0
2012-10-01 09:45:00,33.31,33.35,33.2,33.33,573200.0,25.0443,25.0744,24.9616,25.0594,573200.0
2012-10-01 09:50:00,33.33,33.34,33.13,33.13,1009200.0,25.0594,25.0669,24.909,24.909,1009200.0
2012-10-01 09:55:00,33.13,33.2,33.05,33.16,506600.0,24.909,24.9616,24.8488,24.9315,506600.0
2012-10-01 10:00:00,33.17,33.47,33.17,33.47,1239600.0,24.9391,25.1646,24.9391,25.1646,1239600.0
2012-10-01 10:05:00,33.46,33.52,33.38,33.49,925700.0,25.1571,25.2022,25.097,25.1797,925700.0
2012-10-01 10:10:00,33.5,33.52,33.41,33.41,571700.0,25.1872,25.2022,25.1195,25.1195,571700.0
2012-10-01 10:15:00,33.41,33.49,33.39,33.47,711100.0,25.1195,25.1797,25.1045,25.1646,711100.0
2012-10-01 10:20:00,33.47,33.48,33.34,33.35,923900.0,25.1646,25.1721,25.0669,25.0744,923900.0
2012-10-01 10:25:00,33.35,33.42,33.35,33.39,1328300.0,25.0744,25.127,25.0744,25.1045,1328300.0
2012-10-01 10:30:00,33.39,33.45,33.35,33.41,574600.0,25.1045,25.1496,25.0744,25.1195,574600.0
2012-10-01 10:35:00,33.42,33.49,33.41,33.43,301500.0,25.127,25.1797,25.1195,25.1345,301500.0
2012-10-01 10:40:00,33.43,33.43,33.3,33.38,390000.0,25.1345,25.1345,25.0368,25.097,390000.0
2012-10-01 10:45:00,33.38,33.39,33.27,33.27,330400.0,25.097,25.1045,25.0143,25.0143,330400.0
2012-10-01 10:50:00,33.27,33.28,33.19,33.23,494400.0,25.0143,25.0218,24.9541,24.9842,494400.0
2012-10-01 10:55:00,33.22,33.33,33.22,33.33,242500.0,24.9767,25.0594,24.9767,25.0594,242500.0
2012-10-01 11:00:00,33.31,33.39,33.31,33.33,453900.0,25.0443,25.1045,25.0443,25.0594,453900.0
2012-10-01 11:05:00,33.33,33.37,33.28,33.33,698800.0,25.0594,25.0894,25.0218,25.0594,698800.0
2012-10-01 11:10:00,33.33,33.44,33.33,33.42,265200.0,25.0594,25.1421,25.0594,25.127,265200.0
2012-10-01 11:15:00,33.42,33.43,33.38,33.4,232200.0,25.127,25.1345,25.097,25.112,232200.0
2012-10-01 11:20:00,33.41,33.41,33.32,33.32,168100.0,25.1195,25.1195,25.0518,25.0518,168100.0
2012-10-01 11:25:00,33.32,33.37,33.27,33.3,441600.0,25.0518,25.0894,25.0143,25.0368,441600.0
2012-10-01 11:30:00,33.32,33.34,33.29,33.32,244500.0,25.0518,25.0669,25.0293,25.0518,244500.0
2012-10-01 11:35:00,33.33,33.38,33.32,33.35,111800.0,25.0594,25.097,25.0518,25.0744,111800.0
2012-10-01 11:40:00,33.35,33.36,33.3,33.31,171100.0,25.0744,25.0819,25.0368,25.0443,171100.0
2012-10-01 11:45:00,33.31,33.31,33.27,33.27,127300.0,25.0443,25.0443,25.0143,25.0143,127300.0
2012-10-01 11:50:00,33.27,33.3,33.25,33.29,146900.0,25.0143,25.0368,24.9992,25.0293,146900.0
2012-10-01 11:55:00,33.29,33.3,33.23,33.26,217500.0,25.0293,25.0368,24.9842,25.0067,217500.0
2012-10-01 12:00:00,33.27,33.27,33.21,33.23,320500.0,25.0143,25.0143,24.9691,24.9842,320500.0
2012-10-01 12:05:00,33.23,33.26,33.21,33.24,106100.0,24.9842,25.0067,24.9691,24.9917,106100.0
2012-10-01 12:10:00,33.23,33.25,33.22,33.22,145100.0,24.9842,24.9992,24.9767,24.9767,145100.0
2012-10-01 12:15:00,33.23,33.24,33.19,33.2,224300.0,24.9842,24.9917,24.9541,24.9616,224300.0
2012-10-01 12:20:00,33.2,33.28,33.2,33.24,249100.0,24.9616,25.0218,24.9616,24.9917,249100.0
2012-10-01 12:25:00,33.23,33.24,33.19,33.22,264800.0,24.9842,24.9917,24.9541,24.9767,264800.0
2012-10-01 12:30:00,33.23,33.31,33.19,33.2,337400.0,24.9842,25.0443,24.9541,24.9616,337400.0
2012-10-01 12:35:00,33.21,33.25,33.2,33.23,156400.0,24.9691,24.9992,24.9616,24.9842,156400.0
2012-10-01 12:40:00,33.23,33.27,33.22,33.24,116300.0,24.9842,25.0143,24.9767,24.9917,116300.0
2012-10-01 12:45:00,33.24,33.27,33.14,33.15,238800.0,24.9917,25.0143,24.9165,24.924,238800.0
2012-10-01 12:50:00,33.14,33.15,33.05,33.13,519300.0,24.9165,24.924,24.8488,24.909,519300.0
2012-10-01 12:55:00,33.13,33.18,33.12,33.18,180900.0,24.909,24.9466,24.9015,24.9466,180900.0
2012-10-01 13:00:00,33.18,33.19,33.11,33.11,180500.0,24.9466,24.9541,24.894,24.894,180500.0
2012-10-01 13:05:00,33.11,33.14,33.0,33.0,548900.0,24.894,24.9165,24.8112,24.8112,548900.0
2012-10-01 13:10:00,33.0,33.01,32.91,32.98,721700.0,24.8112,24.8188,24.7436,24.7962,721700.0
2012-10-01 13:15:00,32.97,33.04,32.94,33.01,290900.0,24.7887,24.8413,24.7661,24.8188,290900.0
2012-10-01 13:20:00,33.01,33.03,32.98,33.02,180100.0,24.8188,24.8338,24.7962,24.8263,180100.0
2012-10-01 13:25:00,33.02,33.11,33.02,33.09,278500.0,24.8263,24.894,24.8263,24.8789,278500.0
2012-10-01 13:30:00,33.09,33.09,33.04,33.07,209900.0,24.8789,24.8789,24.8413,24.8639,209900.0
2012-10-01 13:35:00,33.07,33.1,32.99,33.02,410800.0,24.8639,24.8864,24.8037,24.8263,410800.0
2012-10-01 13:40:00,33.02,33.09,32.97,33.06,247100.0,24.8263,24.8789,24.7887,24.8564,247100.0
2012-10-01 13:45:00,33.06,33.12,33.05,33.11,157200.0,24.8564,24.9015,24.8488,24.894,157200.0
2012-10-01 13:50:00,33.11,33.11,33.02,33.05,321900.0,24.894,24.894,24.8263,24.8488,321900.0
2012-10-01 13:55:00,33.05,33.06,33.02,33.02,172300.0,24.8488,24.8564,24.8263,24.8263,172300.0
2012-10-01 14:00:00,33.03,33.07,32.97,33.05,398700.0,24.8338,24.8639,24.7887,24.8488,398700.0
2012-10-01 14:05:00,33.05,33.06,33.01,33.05,223400.0,24.8488,24.8564,24.8188,24.8488,223400.0
2012-10-01 14:10:00,33.05,33.06,33.03,33.03,189600.0,24.8488,24.8564,24.8338,24.8338,189600.0
2012-10-01 14:15:00,33.04,33.05,32.98,33.01,193800.0,24.8413,24.8488,24.7962,24.8188,193800.0
2012-10-01 14:20:00,33.02,33.05,32.99,33.05,251900.0,24.8263,24.8488,24.8037,24.8488,251900.0
2012-10-01 14:25:00,33.05,33.06,33.0,33.04,137700.0,24.8488,24.8564,24.8112,24.8413,137700.0
2012-10-01 14:30:00,33.04,33.06,33.0,33.03,225300.0,24.8413,24.8564,24.8112,24.8338,225300.0
2012-10-01 14:35:00,33.03,33.05,33.02,33.02,192400.0,24.8338,24.8488,24.8263,24.8263,192400.0
2012-10-01 14:40:00,33.02,33.04,33.01,33.02,242600.0,24.8263,24.8413,24.8188,24.8263,242600.0
2012-10-01 14:45:00,33.02,33.05,32.98,32.99,216300.0,24.8263,24.8488,24.7962,24.8037,216300.0
2012-10-01 14:50:00,32.99,33.05,32.99,33.04,374600.0,24.8037,24.8488,24.8037,24.8413,374600.0
2012-10-01 14:55:00,33.03,33.07,33.03,33.06,258400.0,24.8338,24.8639,24.8338,24.8564,258400.0
2012-10-01 15:00:00,33.06,33.07,33.01,33.02,274700.0,24.8564,24.8639,24.8188,24.8263,274700.0
2012-10-01 15:05:00,33.02,33.04,33.01,33.02,182800.0,24.8263,24.8413,24.8188,24.8263,182800.0
2012-10-01 15:10:00,33.02,33.02,32.91,32.92,400200.0,24.8263,24.8263,24.7436,24.7511,400200.0
2012-10-01 15:15:00,32.92,32.93,32.85,32.86,525400.0,24.7511,24.7586,24.6985,24.706,525400.0
2012-10-01 15:20:00,32.86,32.86,32.73,32.75,670100.0,24.706,24.706,24.6082,24.6233,670100.0
2012-10-01 15:25:00,32.74,32.81,32.7,32.8,415500.0,24.6158,24.6684,24.5857,24.6609,415500.0
2012-10-01 15:30:00,32.8,32.83,32.77,32.81,471000.0,24.6609,24.6834,24.6383,24.6684,471000.0
2012-10-01 15:35:00,32.81,32.83,32.74,32.77,533600.0,24.6684,24.6834,24.6158,24.6383,533600.0
2012-10-01 15:40:00,32.78,32.87,32.76,32.8,504900.0,24.6458,24.7135,24.6308,24.6609,504900.0
2012-10-01 15:45:00,32.8,32.84,32.73,32.78,539700.0,24.6609,24.691,24.6082,24.6458,539700.0
2012-10-01 15:50:00,32.78,32.82,32.7,32.73,552300.0,24.6458,24.6759,24.5857,24.6082,552300.0
2012-10-01 15:55:00,32.73,32.77,32.73,32.74,819600.0,24.6082,24.6383,24.6082,24.6158,819600.0
2012-10-02 09:30:00,33.29,33.38,33.21,33.24,1026400.0,25.0293,25.097,24.9691,24.9917,1026400.0
2012-10-02 09:35:00,33.24,33.28,33.11,33.19,535200.0,24.9917,25.0218,24.894,24.9541,535200.0
2012-10-02 09:40:00,33.18,33.22,33.09,33.17,387300.0,24.9466,24.9767,24.8789,24.9391,387300.0
2012-10-02 09:45:00,33.17,33.26,33.14,33.16,507800.0,24.9391,25.0067,24.9165,24.9315,507800.0
2012-10-02 09:50:00,33.17,33.21,33.05,33.1,639000.0,24.9391,24.9691,24.8488,24.8864,639000.0
2012-10-02 09:55:00,33.1,33.16,33.04,33.07,302700.0,24.8864,24.9315,24.8413,24.8639,302700.0
2012-10-02 10:00:00,33.07,33.07,32.89,32.95,469600.0,24.8639,24.8639,24.7285,24.7737,469600.0
2012-10-02 10:05:00,32.95,33.09,32.93,33.08,413800.0,24.7737,24.8789,24.7586,24.8714,413800.0
2012-10-02 10:10:00,33.08,33.14,33.06,33.09,413400.0,24.8714,24.9165,24.8564,24.8789,413400.0
2012-10-02 10:15:00,33.09,33.13,33.03,33.11,369900.0,24.8789,24.909,24.8338,24.894,369900.0
2012-10-02 10:20:00,33.11,33.19,33.1,33.14,411700.0,24.894,24.9541,24.8864,24.9165,411700.0
2012-10-02 10:25:00,33.14,33.15,33.06,33.11,365600.0,24.9165,24.924,24.8564,24.894,365600.0
2012-10-02 10:30:00,33.12,33.23,33.11,33.21,501500.0,24.9015,24.9842,24.894,24.9691,501500.0
2012-10-02 10:35:00,33.22,33.25,33.2,33.2,302400.0,24.9767,24.9992,24.9616,24.9616,302400.0
2012-10-02 10:40:00,33.2,33.31,33.19,33.22,666700.0,24.9616,25.0443,24.9541,24.9767,666700.0
2012-10-02 10:45:00,33.22,33.22,33.14,33.17,463100.0,24.9767,24.9767,24.9165,24.9391,463100.0
2012-10-02 10:50:00,33.17,33.17,33.02,33.03,451600.0,24.9391,24.9391,24.8263,24.8338,451600.0
2012-10-02 10:55:00,33.03,33.1,32.97,33.0,746300.0,24.8338,24.8864,24.7887,24.8112,746300.0
2012-10-02 11:00:00,33.0,33.03,32.96,32.99,313900.0,24.8112,24.8338,24.7812,24.8037,313900.0
2012-10-02 11:05:00,33.0,33.02,32.95,32.97,206100.0,24.8112,24.8263,24.7737,24.7887,206100.0
2012-10-02 11:10:00,32.97,33.07,32.94,33.06,1180200.0,24.7887,24.8639,24.7661,24.8564,1180200.0
2012-10-02 11:15:00,33.06,33.11,33.04,33.07,392700.0,24.8564,24.894,24.8413,24.8639,392700.0
2012-10-02 11:20:00,33.07,33.09,33.06,33.08,223000.0,24.8639,24.8789,24.8564,24.8714,223000.0
2012-10-02 11:25:00,33.08,33.12,33.07,33.08,169500.0,24.8714,24.9015,24.8639,24.8714,169500.0
2012-10-02 11:30:00,33.09,33.18,33.05,33.07,295100.0,24.8789,24.9466,24.8488,24.8639,295100.0
2012-10-02 11:35:00,33.08,33.1,32.91,32.96,726600.0,24.8714,24.8864,24.7436,24.7812,726600.0
2012-10-02 11:40:00,32.96,33.01,32.87,33.0,534000.0,24.7812,24.8188,24.7135,24.8112,534000.0
2012-10-02 11:45:00,33.0,33.02,32.97,33.02,247200.0,24.8112,24.8263,24.7887,24.8263,247200.0
2012-10-02 11:50:00,33.02,33.1,33.0,33.07,212400.0,24.8263,24.8864,24.8112,24.8639,212400.0
2012-10-02 11:55:00,33.06,33.06,32.97,33.01,236300.0,24.8564,24.8564,24.7887,24.8188,236300.0
2012-10-02 12:00:00,33.01,33.06,32.98,33.03,158200.0,24.8188,24.8564,24.7962,24.8338,158200.0
2012-10-02 12:05:00,33.03,33.07,33.02,33.04,134400.0,24.8338,24.8639,24.8263,24.8413,134400.0
2012-10-02 12:10:00,33.05,33.13,33.02,33.13,202100.0,24.8488,24.909,24.8263,24.909,202100.0
2012-10-02 12:15:00,33.12,33.16,33.08,33.12,250400.0,24.9015,24.9315,24.8714,24.9015,250400.0
2012-10-02 12:20:00,33.12,33.14,33.09,33.09,109800.0,24.9015,24.9165,24.8789,24.8789,109800.0
2012-10-02 12:25:00,33.1,33.12,33.07,33.09,133700.0,24.8864,24.9015,24.8639,24.8789,133700.0
2012-10-02 12:30:00,33.1,33.1,33.06,33.07,108200.0,24.8864,24.8864,24.8564,24.8639,108200.0
2012-10-02 12:35:00,33.07,33.12,33.06,33.12,105300.0,24.8639,24.9015,24.8564,24.9015,105300.0
2012-10-02 12:40:00,33.11,33.12,33.08,33.09,167300.0,24.894,24.9015,24.8714,24.8789,167300.0
2012-10-02 12:45:00,33.1,33.13,33.07,33.08,187900.0,24.8864,24.909,24.8639,24.8714,187900.0
2012-10-02 12:50:00,33.08,33.1,33.05,33.09,89700.0,24.8714,24.8864,24.8488,24.8789,89700.0
2012-10-02 12:55:00,33.09,33.1,33.07,33.07,157100.0,24.8789,24.8864,24.8639,24.8639,157100.0
2012-10-02 13:00:00,33.07,33.09,33.06,33.08,110700.0,24.8639,24.8789,24.8564,24.8714,110700.0
2012-10-02 13:05:00,33.08,33.1,33.07,33.09,106100.0,24.8714,24.8864,24.8639,24.8789,106100.0
2012-10-02 13:10:00,33.09,33.09,33.06,33.06,123100.0,24.8789,24.8789,24.8564,24.8564,123100.0
2012-10-02 13:15:00,33.06,33.09,33.05,33.08,128100.0,24.8564,24.8789,24.8488,24.8714,128100.0
2012-10-02 13:20:00,33.07,33.1,33.06,33.07,67900.0,24.8639,24.8864,24.8564,24.8639,67900.0
2012-10-02 13:25:00,33.06,33.12,33.05,33.1,283000.0,24.8564,24.9015,24.8488,24.8864,283000.0
2012-10-02 13:30:00,33.11,33.11,33.06,33.09,83100.0,24.894,24.894,24.8564,24.8789,83100.0
2012-10-02 13:35:00,33.09,33.15,33.09,33.14,184900.0,24.8789,24.924,24.8789,24.9165,184900.0
2012-10-02 13:40:00,33.14,33.21,33.12,33.14,304400.0,24.9165,24.9691,24.9015,24.9165,304400.0
2012-10-02 13:45:00,33.15,33.15,33.09,33.1,98000.0,24.924,24.924,24.8789,24.8864,98000.0
2012-10-02 13:50:00,33.1,33.16,33.09,33.12,156700.0,24.8864,24.9315,24.8789,24.9015,156700.0
2012-10-02 13:55:00,33.12,33.14,33.01,33.11,345900.0,24.9015,24.9165,24.8188,24.894,345900.0
2012-10-02 14:00:00,33.11,33.13,33.09,33.11,129600.0,24.894,24.909,24.8789,24.894,129600.0
2012-10-02 14:05:00,33.12,33.15,33.06,33.08,148800.0,24.9015,24.924,24.8564,24.8714,148800.0
2012-10-02 14:10:00,33.08,33.13,33.07,33.13,143100.0,24.8714,24.909,24.8639,24.909,143100.0
2012-10-02 14:15:00,33.13,33.15,33.09,33.1,131100.0,24.909,24.924,24.8789,24.8864,131100.0
2012-10-02 14:20:00,33.09,33.11,33.03,33.04,183700.0,24.8789,24.894,24.8338,24.8413,183700.0
2012-10-02 14:25:00,33.04,33.05,32.93,33.0,331000.0,24.8413,24.8488,24.7586,24.8112,331000.0
2012-10-02 14:30:00,33.0,33.0,32.96,32.99,162600.0,24.8112,24.8112,24.7812,24.8037,162600.0
2012-10-02 14:35:00,32.99,33.04,32.98,33.01,173100.0,24.8037,24.8413,24.7962,24.8188,173100.0
2012-10-02 14:40:00,33.01,33.07,32.99,33.03,207300.0,24.8188,24.8639,24.8037,24.8338,207300.0
2012-10-02 14:45:00,33.04,33.05,32.98,33.05,308700.0,24.8413,24.8488,24.7962,24.8488,308700.0
2012-10-02 14:50:00,33.04,33.08,33.03,33.06,190300.0,24.8413,24.8714,24.8338,24.8564,190300.0
2012-10-02 14:55:00,33.06,33.06,33.0,33.01,122400.0,24.8564,24.8564,24.8112,24.8188,122400.0
2012-10-02 15:00:00,33.02,33.06,32.98,33.06,123900.0,24.8263,24.8564,24.7962,24.8564,123900.0
2012-10-02 15:05:00,33.05,33.15,33.05,33.1,359100.0,24.8488,24.924,24.8488,24.8864,359100.0
2012-10-02 15:10:00,33.11,33.14,33.08,33.14,351600.0,24.894,24.9165,24.8714,24.9165,351600.0
2012-10-02 15:15:00,33.13,33.15,33.09,33.14,199700.0,24.909,24.924,24.8789,24.9165,199700.0
2012-10-02 15:20:00,33.14,33.18,33.09,33.15,354900.0,24.9165,24.9466,24.8789,24.924,354900.0
2012-10-02 15:25:00,33.15,33.17,33.11,33.16,217100.0,24.924,24.9391,24.894,24.9315,217100.0
2012-10-02 15:30:00,33.17,33.2,33.13,33.15,278100.0,24.9391,24.9616,24.909,24.924,278100.0
2012-10-02 15:35:00,33.15,33.2,33.12,33.18,301100.0,24.924,24.9616,24.9015,24.9466,301100.0
2012-10-02 15:40:00,33.18,33.2,33.13,33.18,303700.0,24.9466,24.9616,24.909,24.9466,303700.0
2012-10-02 15:45:00,33.18,33.26,33.18,33.22,682100.0,24.9466,25.0067,24.9466,24.9767,682100.0
2012-10-02 15:50:00,33.22,33.24,33.2,33.21,431500.0,24.9767,24.9917,24.9616,24.9691,431500.0
2012-10-02 15:55:00,33.21,33.26,33.2,33.25,969600.0,24.9691,25.0067,24.9616,24.9992,969600.0
2012-10-03 09:30:00,33.43,33.47,33.34,33.38,682200.0,25.1345,25.1646,25.0669,25.097,682200.0
2012-10-03 09:35:00,33.38,33.39,33.2,33.2,383400.0,25.097,25.1045,24.9616,24.9616,383400.0
2012-10-03 09:40:00,33.19,33.27,33.14,33.18,473500.0,24.9541,25.0143,24.9165,24.9466,473500.0
2012-10-03 09:45:00,33.18,33.27,33.14,33.21,565000.0,24.9466,25.0143,24.9165,24.9691,565000.0
2012-10-03 09:50:00,33.21,33.24,33.11,33.13,429800.0,24.9691,24.9917,24.894,24.909,429800.0
2012-10-03 09:55:00,33.13,33.16,33.1,33.11,296000.0,24.909,24.9315,24.8864,24.894,296000.0
2012-10-03 10:00:00,33.12,33.23,33.05,33.14,682200.0,24.9015,24.9842,24.8488,24.9165,682200.0
2012-10-03 10:05:00,33.13,33.28,33.12,33.24,568200.0,24.909,25.0218,24.9015,24.9917,568200.0
2012-10-03 10:10:00,33.24,33.33,33.23,33.32,473900.0,24.9917,25.0594,24.9842,25.0518,473900.0
2012-10-03 10:15:00,33.33,33.45,33.33,33.4,585400.0,25.0594,25.1496,25.0594,25.112,585400.0
2012-10-03 10:20:00,33.41,33.47,33.39,33.39,424200.0,25.1195,25.1646,25.1045,25.1045,424200.0
2012-10-03 10:25:00,33.4,33.54,33.4,33.52,606200.0,25.112,25.2173,25.112,25.2022,606200.0
2012-10-03 10:30:00,33.53,33.54,33.43,33.49,547400.0,25.2097,25.2173,25.1345,25.1797,547400.0
2012-10-03 10:35:00,33.49,33.52,33.47,33.5,403300.0,25.1797,25.2022,25.1646,25.1872,403300.0
2012-10-03 10:40:00,33.5,33.51,33.4,33.46,499000.0,25.1872,25.1947,25.112,25.1571,499000.0
2012-10-03 10:45:00,33.45,33.46,33.39,33.4,190400.0,25.1496,25.1571,25.1045,25.112,190400.0
2012-10-03 10:50:00,33.41,33.43,33.36,33.37,255000.0,25.1195,25.1345,25.0819,25.0894,255000.0
2012-10-03 10:55:00,33.37,33.42,33.36,33.4,226500.0,25.0894,25.127,25.0819,25.112,226500.0
2012-10-03 11:00:00,33.4,33.42,33.37,33.39,222300.0,25.112,25.127,25.0894,25.1045,222300.0
2012-10-03 11:05:00,33.39,33.47,33.39,33.44,257200.0,25.1045,25.1646,25.1045,25.1421,257200.0
2012-10-03 11:10:00,33.44,33.59,33.43,33.56,820000.0,25.1421,25.2548,25.1345,25.2323,820000.0
2012-10-03 11:15:00,33.56,33.59,33.51,33.55,350100.0,25.2323,25.2548,25.1947,25.2248,350100.0
2012-10-03 11:20:00,33.55,33.65,33.54,33.6,425000.0,25.2248,25.3,25.2173,25.2624,425000.0
2012-10-03 11:25:00,33.61,33.65,33.59,33.64,247500.0,25.2699,25.3,25.2548,25.2924,247500.0
2012-10-03 11:30:00,33.63,33.69,33.63,33.68,419200.0,25.2849,25.33,25.2849,25.3225,419200.0
2012-10-03 11:35:00,33.67,33.73,33.67,33.72,345000.0,25.315,25.3601,25.315,25.3526,345000.0
2012-10-03 11:40:00,33.72,33.77,33.71,33.75,380100.0,25.3526,25.3902,25.3451,25.3751,380100.0
2012-10-03 11:45:00,33.75,33.78,33.69,33.71,405400.0,25.3751,25.3977,25.33,25.3451,405400.0
2012-10-03 11:50:00,33.72,33.82,33.69,33.82,614200.0,25.3526,25.4278,25.33,25.4278,614200.0
2012-10-03 11:55:00,33.8,33.87,33.8,33.85,653700.0,25.4127,25.4654,25.4127,25.4503,653700.0
2012-10-03 12:00:00,33.84,33.89,33.82,33.88,675300.0,25.4428,25.4804,25.4278,25.4729,675300.0
2012-10-03 12:05:00,33.89,33.95,33.88,33.95,677400.0,25.4804,25.5255,25.4729,25.5255,677400.0
2012-10-03 12:10:00,33.95,34.03,33.95,34.02,1040600.0,25.5255,25.5857,25.5255,25.5781,1040600.0
2012-10-03 12:15:00,34.03,34.06,33.96,33.96,473600.0,25.5857,25.6082,25.533,25.533,473600.0
2012-10-03 12:20:00,33.96,33.96,33.9,33.91,334800.0,25.533,25.533,25.4879,25.4954,334800.0
2012-10-03 12:25:00,33.92,33.97,33.89,33.94,338900.0,25.503,25.5405,25.4804,25.518,338900.0
2012-10-03 12:30:00,33.94,33.99,33.94,33.98,340500.0,25.518,25.5556,25.518,25.5481,340500.0
2012-10-03 12:35:00,33.97,33.97,33.89,33.91,200100.0,25.5405,25.5405,25.4804,25.4954,200100.0
2012-10-03 12:40:00,33.91,33.93,33.89,33.91,329600.0,25.4954,25.5105,25.4804,25.4954,329600.0
2012-10-03 12:45:00,33.92,33.94,33.91,33.92,194700.0,25.503,25.518,25.4954,25.503,194700.0
2012-10-03 12:50:00,33.92,33.95,33.91,33.94,106600.0,25.503,25.5255,25.4954,25.518,106600.0
2012-10-03 12:55:00,33.94,33.98,33.92,33.97,307600.0,25.518,25.5481,25.503,25.5405,307600.0
2012-10-03 13:00:00,33.97,33.98,33.93,33.97,388800.0,25.5405,25.5481,25.5105,25.5405,388800.0
2012-10-03 13:05:00,33.98,34.0,33.91,33.91,220000.0,25.5481,25.5631,25.4954,25.4954,220000.0
2012-10-03 13:10:00,33.91,34.02,33.91,33.99,296800.0,25.4954,25.5781,25.4954,25.5556,296800.0
2012-10-03 13:15:00,33.99,34.0,33.94,33.95,179100.0,25.5556,25.5631,25.518,25.5255,179100.0
2012-10-03 13:20:00,33.94,33.97,33.91,33.95,326100.0,25.518,25.5405,25.4954,25.5255,326100.0
2012-10-03 13:25:00,33.95,33.96,33.91,33.92,112100.0,25.5255,25.533,25.4954,25.503,112100.0
2012-10-03 13:30:00,33.92,33.93,33.9,33.91,274500.0,25.503,25.5105,25.4879,25.4954,274500.0
2012-10-03 13:35:00,33.9,33.92,33.78,33.82,461000.0,25.4879,25.503,25.3977,25.4278,461000.0
2012-10-03 13:40:00,33.81,33.83,33.75,33.8,443100.0,25.4203,25.4353,25.3751,25.4127,443100.0
2012-10-03 13:45:00,33.79,33.89,33.77,33.86,241800.0,25.4052,25.4804,25.3902,25.4578,241800.0
2012-10-03 13:50:00,33.86,33.92,33.84,33.9,203700.0,25.4578,25.503,25.4428,25.4879,203700.0
2012-10-03 13:55:00,33.89,33.91,33.87,33.88,186900.0,25.4804,25.4954,25.4654,25.4729,186900.0
2012-10-03 14:00:00,33.88,33.9,33.85,33.85,196700.0,25.4729,25.4879,25.4503,25.4503,196700.0
2012-10-03 14:05:00,33.85,33.94,33.85,33.92,226500.0,25.4503,25.518,25.4503,25.503,226500.0
2012-10-03 14:10:00,33.92,33.92,33.88,33.9,199400.0,25.503,25.503,25.4729,25.4879,199400.0
2012-10-03 14:15:00,33.9,33.9,33.83,33.86,267700.0,25.4879,25.4879,25.4353,25.4578,267700.0
2012-10-03 14:20:00,33.85,33.88,33.77,33.8,261900.0,25.4503,25.4729,25.3902,25.4127,261900.0
2012-10-03 14:25:00,33.8,33.84,33.77,33.8,267200.0,25.4127,25.4428,25.3902,25.4127,267200.0
2012-10-03 14:30:00,33.8,33.88,33.78,33.87,236100.0,25.4127,25.4729,25.3977,25.4654,236100.0
2012-10-03 14:35:00,33.86,33.98,33.86,33.97,373800.0,25.4578,25.5481,25.4578,25.5405,373800.0
2012-10-03 14:40:00,33.98,34.01,33.97,34.0,421700.0,25.5481,25.5706,25.5405,25.5631,421700.0
2012-10-03 14:45:00,34.0,34.02,33.93,33.93,266400.0,25.5631,25.5781,25.5105,25.5105,266400.0
2012-10-03 14:50:00,33.92,33.94,33.9,33.91,250100.0,25.503,25.518,25.4879,25.4954,250100.0
2012-10-03 14:55:00,33.91,33.95,33.9,33.93,183700.0,25.4954,25.5255,25.4879,25.5105,183700.0
2012-10-03 15:00:00,33.94,33.95,33.91,33.92,282500.0,25.518,25.5255,25.4954,25.503,282500.0
2012-10-03 15:05:00,33.92,33.94,33.89,33.9,337200.0,25.503,25.518,25.4804,25.4879,337200.0
2012-10-03 15:10:00,33.9,33.91,33.84,33.89,501500.0,25.4879,25.4954,25.4428,25.4804,501500.0
2012-10-03 15:15:00,33.88,33.95,33.85,33.86,298400.0,25.4729,25.5255,25.4503,25.4578,298400.0
2012-10-03 15:20:00,33.85,33.9,33.81,33.88,381100.0,25.4503,25.4879,25.4203,25.4729,381100.0
2012-10-03 15:25:00,33.89,33.97,33.86,33.91,531800.0,25.4804,25.5405,25.4578,25.4954,531800.0
2012-10-03 15:30:00,33.9,33.91,33.82,33.86,671400.0,25.4879,25.4954,25.4278,25.4578,671400.0
2012-10-03 15:35:00,33.87,33.95,33.86,33.95,423100.0,25.4654,25.5255,25.4578,25.5255,423100.0
2012-10-03 15:40:00,33.95,34.01,33.94,33.97,678300.0,25.5255,25.5706,25.518,25.5405,678300.0
2012-10-03 15:45:00,33.98,33.99,33.95,33.99,645800.0,25.5481,25.5556,25.5255,25.5556,645800.0
2012-10-03 15:50:00,33.98,34.0,33.96,34.0,643200.0,25.5481,25.5631,25.533,25.5631,643200.0
2012-10-03 15:55:00,34.0,34.06,33.99,34.05,1553700.0,25.5631,25.6082,25.5556,25.6007,1553700.0
2012-10-04 09:30:00,34.41,34.64,34.37,34.48,1562000.0,25.8714,26.0443,25.8413,25.924,1562000.0
2012-10-04 09:35:00,34.48,34.59,34.27,34.55,839800.0,25.924,26.0067,25.7661,25.9766,839800.0
2012-10-04 09:40:00,34.56,34.75,34.54,34.74,1067100.0,25.9841,26.127,25.9691,26.1195,1067100.0
2012-10-04 09:45:00,34.73,34.77,34.62,34.75,736100.0,26.112,26.142,26.0293,26.127,736100.0
2012-10-04 09:50:00,34.75,34.78,34.58,34.58,718700.0,26.127,26.1496,25.9992,25.9992,718700.0
2012-10-04 09:55:00,34.58,34.68,34.56,34.63,525900.0,25.9992,26.0744,25.9841,26.0368,525900.0
2012-10-04 10:00:00,34.64,34.76,34.6,34.73,725300.0,26.0443,26.1345,26.0142,26.112,725300.0
2012-10-04 10:05:00,34.73,34.9,34.7,34.9,1108400.0,26.112,26.2398,26.0894,26.2398,1108400.0
2012-10-04 10:10:00,34.9,34.97,34.84,34.97,1574800.0,26.2398,26.2924,26.1947,26.2924,1574800.0
2012-10-04 10:15:00,34.96,35.0,34.96,35.0,1083200.0,26.2849,26.315,26.2849,26.315,1083200.0
2012-10-04 10:20:00,34.99,35.05,34.96,35.01,1536800.0,26.3074,26.3526,26.2849,26.3225,1536800.0
2012-10-04 10:25:00,35.01,35.09,34.99,34.99,1174200.0,26.3225,26.3826,26.3074,26.3074,1174200.0
2012-10-04 10:30:00,34.99,35.05,34.95,34.97,824700.0,26.3074,26.3526,26.2774,26.2924,824700.0
2012-10-04 10:35:00,34.97,34.99,34.93,34.98,370900.0,26.2924,26.3074,26.2623,26.2999,370900.0
2012-10-04 10:40:00,34.98,35.0,34.87,34.87,718100.0,26.2999,26.315,26.2172,26.2172,718100.0
2012-10-04 10:45:00,34.87,34.96,34.86,34.95,467000.0,26.2172,26.2849,26.2097,26.2774,467000.0
2012-10-04 10:50:00,34.94,34.95,34.88,34.9,377100.0,26.2699,26.2774,26.2247,26.2398,377100.0
2012-10-04 10:55:00,34.91,34.91,34.87,34.9,418400.0,26.2473,26.2473,26.2172,26.2398,418400.0
2012-10-04 11:00:00,34.89,34.98,34.89,34.94,499400.0,26.2323,26.2999,26.2323,26.2699,499400.0
2012-10-04 11:05:00,34.94,34.95,34.82,34.85,704800.0,26.2699,26.2774,26.1796,26.2022,704800.0
2012-10-04 11:10:00,34.85,34.96,34.83,34.94,531100.0,26.2022,26.2849,26.1871,26.2699,531100.0
2012-10-04 11:15:00,34.94,34.95,34.9,34.93,407200.0,26.2699,26.2774,26.2398,26.2623,407200.0
2012-10-04 11:20:00,34.91,34.91,34.84,34.87,546200.0,26.2473,26.2473,26.1947,26.2172,546200.0
2012-10-04 11:25:00,34.87,34.87,34.77,34.79,597200.0,26.2172,26.2172,26.142,26.1571,597200.0
2012-10-04 11:30:00,34.79,34.8,34.73,34.76,764900.0,26.1571,26.1646,26.112,26.1345,764900.0
2012-10-04 11:35:00,34.76,34.83,34.74,34.8,394900.0,26.1345,26.1871,26.1195,26.1646,394900.0
2012-10-04 11:40:00,34.8,34.82,34.75,34.78,375100.0,26.1646,26.1796,26.127,26.1496,375100.0
2012-10-04 11:45:00,34.78,34.8,34.77,34.8,307600.0,26.1496,26.1646,26.142,26.1646,307600.0
2012-10-04 11:50:00,34.79,34.8,34.71,34.74,428200.0,26.1571,26.1646,26.0969,26.1195,428200.0
2012-10-04 11:55:00,34.73,34.76,34.73,34.74,232800.0,26.112,26.1345,26.112,26.1195,232800.0
2012-10-04 12:00:00,34.74,34.76,34.73,34.74,208800.0,26.1195,26.1345,26.112,26.1195,208800.0
2012-10-04 12:05:00,34.73,34.85,34.73,34.83,402800.0,26.112,26.2022,26.112,26.1871,402800.0
2012-10-04 12:10:00,34.83,34.9,34.83,34.86,483000.0,26.1871,26.2398,26.1871,26.2097,483000.0
2012-10-04 12:15:00,34.86,34.88,34.84,34.88,205300.0,26.2097,26.2247,26.1947,26.2247,205300.0
2012-10-04 12:20:00,34.88,34.93,34.88,34.9,348300.0,26.2247,26.2623,26.2247,26.2398,348300.0
2012-10-04 12:25:00,34.9,34.91,34.86,34.89,195600.0,26.2398,26.2473,26.2097,26.2323,195600.0
2012-10-04 12:30:00,34.89,34.93,34.88,34.93,186200.0,26.2323,26.2623,26.2247,26.2623,186200.0
2012-10-04 12:35:00,34.92,34.93,34.91,34.93,158800.0,26.2548,26.2623,26.2473,26.2623,158800.0
2012-10-04 12:40:00,34.93,34.93,34.88,34.92,287600.0,26.2623,26.2623,26.2247,26.2548,287600.0
2012-10-04 12:45:00,34.91,34.94,34.91,34.94,388100.0,26.2473,26.2699,26.2473,26.2699,388100.0
2012-10-04 12:50:00,34.93,34.94,34.85,34.85,473200.0,26.2623,26.2699,26.2022,26.2022,473200.0
2012-10-04 12:55:00,34.86,34.89,34.82,34.89,455500.0,26.2097,26.2323,26.1796,26.2323,455500.0
2012-10-04 13:00:00,34.89,34.95,34.88,34.95,245500.0,26.2323,26.2774,26.2247,26.2774,245500.0
2012-10-04 13:05:00,34.95,35.0,34.91,34.91,414200.0,26.2774,26.315,26.2473,26.2473,414200.0
2012-10-04 13:10:00,34.91,34.93,34.9,34.92,97300.0,26.2473,26.2623,26.2398,26.2548,97300.0
2012-10-04 13:15:00,34.92,34.96,34.91,34.95,99100.0,26.2548,26.2849,26.2473,26.2774,99100.0
2012-10-04 13:20:00,34.96,34.98,34.95,34.96,132100.0,26.2849,26.2999,26.2774,26.2849,132100.0
2012-10-04 13:25:00,34.95,34.99,34.95,34.97,188600.0,26.2774,26.3074,26.2774,26.2924,188600.0
2012-10-04 13:30:00,34.97,35.0,34.96,34.98,152900.0,26.2924,26.315,26.2849,26.2999,152900.0
2012-10-04 13:35:00,34.98,35.03,34.96,34.96,619900.0,26.2999,26.3375,26.2849,26.2849,619900.0
2012-10-04 13:40:00,34.96,35.01,34.96,35.0,607400.0,26.2849,26.3225,26.2849,26.315,607400.0
2012-10-04 13:45:00,35.0,35.01,34.91,34.93,335200.0,26.315,26.3225,26.2473,26.2623,335200.0
2012-10-04 13:50:00,34.94,34.97,34.93,34.94,320600.0,26.2699,26.2924,26.2623,26.2699,320600.0
2012-10-04 13:55:00,34.95,34.97,34.93,34.94,267100.0,26.2774,26.2924,26.2623,26.2699,267100.0
2012-10-04 14:00:00,34.94,34.95,34.8,34.9,538200.0,26.2699,26.2774,26.1646,26.2398,538200.0
2012-10-04 14:05:00,34.9,34.9,34.82,34.84,312200.0,26.2398,26.2398,26.1796,26.1947,312200.0
2012-10-04 14:10:00,34.84,34.88,34.81,34.81,191300.0,26.1947,26.2247,26.1721,26.1721,191300.0
2012-10-04 14:15:00,34.81,34.83,34.79,34.8,222200.0,26.1721,26.1871,26.1571,26.1646,222200.0
2012-10-04 14:20:00,34.8,34.82,34.79,34.8,217500.0,26.1646,26.1796,26.1571,26.1646,217500.0
2012-10-04 14:25:00,34.8,34.85,34.79,34.83,193700.0,26.1646,26.2022,26.1571,26.1871,193700.0
2012-10-04 14:30:00,34.83,34.86,34.81,34.82,222600.0,26.1871,26.2097,26.1721,26.1796,222600.0
2012-10-04 14:35:00,34.82,34.83,34.78,34.82,194900.0,26.1796,26.1871,26.1496,26.1796,194900.0
2012-10-04 14:40:00,34.82,34.87,34.82,34.83,282700.0,26.1796,26.2172,26.1796,26.1871,282700.0
2012-10-04 14:45:00,34.83,34.84,34.78,34.8,159600.0,26.1871,26.1947,26.1496,26.1646,159600.0
2012-10-04 14:50:00,34.8,34.82,34.75,34.8,394400.0,26.1646,26.1796,26.127,26.1646,394400.0
2012-10-04 14:55:00,34.8,34.82,34.77,34.78,178700.0,26.1646,26.1796,26.142,26.1496,178700.0
2012-10-04 15:00:00,34.78,34.86,34.78,34.85,246700.0,26.1496,26.2097,26.1496,26.2022,246700.0
2012-10-04 15:05:00,34.85,34.89,34.84,34.88,437100.0,26.2022,26.2323,26.1947,26.2247,437100.0
2012-10-04 15:10:00,34.88,34.93,34.87,34.91,507800.0,26.2247,26.2623,26.2172,26.2473,507800.0
2012-10-04 15:15:00,34.91,34.95,34.88,34.89,470500.0,26.2473,26.2774,26.2247,26.2323,470500.0
2012-10-04 15:20:00,34.89,34.92,34.83,34.83,286100.0,26.2323,26.2548,26.1871,26.1871,286100.0
2012-10-04 15:25:00,34.83,34.85,34.83,34.83,284200.0,26.1871,26.2022,26.1871,26.1871,284200.0
2012-10-04 15:30:00,34.84,34.91,34.84,34.9,377400.0,26.1947,26.2473,26.1947,26.2398,377400.0
2012-10-04 15:35:00,34.91,34.91,34.9,34.91,229400.0,26.2473,26.2473,26.2398,26.2473,229400.0
2012-10-04 15:40:00,34.91,34.91,34.88,34.9,274400.0,26.2473,26.2473,26.2247,26.2398,274400.0
2012-10-04 15:45:00,34.9,34.9,34.86,34.9,487800.0,26.2398,26.2398,26.2097,26.2398,487800.0
2012-10-04 15:50:00,34.9,34.9,34.83,34.85,761700.0,26.2398,26.2398,26.1871,26.2022,761700.0
2012-10-04 15:55:00,34.85,34.96,34.83,34.95,1299300.0,26.2022,26.2849,26.1871,26.2774,1299300.0
2012-10-05 09:30:00,35.38,35.67,35.35,35.55,2536400.0,26.6007,26.8187,26.5781,26.7285,2536400.0
2012-10-05 09:35:00,35.55,35.64,35.47,35.56,1444900.0,26.7285,26.7961,26.6683,26.736,1444900.0
2012-10-05 09:40:00,35.55,35.55,35.37,35.44,992000.0,26.7285,26.7285,26.5931,26.6458,992000.0
2012-10-05 09:45:00,35.44,35.5,35.42,35.48,659900.0,26.6458,26.6909,26.6307,26.6759,659900.0
2012-10-05 09:50:00,35.47,35.71,35.45,35.71,1122700.0,26.6683,26.8488,26.6533,26.8488,1122700.0
2012-10-05 09:55:00,35.7,35.74,35.55,35.56,918100.0,26.8413,26.8713,26.7285,26.736,918100.0
2012-10-05 10:00:00,35.56,35.64,35.49,35.54,1145600.0,26.736,26.7961,26.6834,26.721,1145600.0
2012-10-05 10:05:00,35.53,35.57,35.44,35.49,1168300.0,26.7134,26.7435,26.6458,26.6834,1168300.0
2012-10-05 10:10:00,35.49,35.54,35.41,35.41,577500.0,26.6834,26.721,26.6232,26.6232,577500.0
2012-10-05 10:15:00,35.42,35.58,35.41,35.54,1169000.0,26.6307,26.751,26.6232,26.721,1169000.0
2012-10-05 10:20:00,35.54,35.58,35.52,35.52,540700.0,26.721,26.751,26.7059,26.7059,540700.0
2012-10-05 10:25:00,35.53,35.55,35.4,35.4,441500.0,26.7134,26.7285,26.6157,26.6157,441500.0
2012-10-05 10:30:00,35.4,35.44,35.36,35.42,560300.0,26.6157,26.6458,26.5856,26.6307,560300.0
2012-10-05 10:35:00,35.43,35.43,35.31,35.32,615800.0,26.6383,26.6383,26.548,26.5556,615800.0
2012-10-05 10:40:00,35.32,35.33,35.16,35.18,1152000.0,26.5556,26.5631,26.4353,26.4503,1152000.0
2012-10-05 10:45:00,35.19,35.26,35.14,35.18,556300.0,26.4578,26.5104,26.4202,26.4503,556300.0
2012-10-05 10:50:00,35.18,35.27,35.17,35.24,339400.0,26.4503,26.518,26.4428,26.4954,339400.0
2012-10-05 10:55:00,35.23,35.32,35.21,35.29,519900.0,26.4879,26.5556,26.4729,26.533,519900.0
2012-10-05 11:00:00,35.29,35.31,35.2,35.27,278900.0,26.533,26.548,26.4653,26.518,278900.0
2012-10-05 11:05:00,35.26,35.27,35.16,35.21,459800.0,26.5104,26.518,26.4353,26.4729,459800.0
2012-10-05 11:10:00,35.2,35.23,35.14,35.23,340900.0,26.4653,26.4879,26.4202,26.4879,340900.0
2012-10-05 11:15:00,35.23,35.25,35.16,35.25,445500.0,26.4879,26.5029,26.4353,26.5029,445500.0
2012-10-05 11:20:00,35.25,35.27,35.21,35.23,389300.0,26.5029,26.518,26.4729,26.4879,389300.0
2012-10-05 11:25:00,35.22,35.32,35.2,35.32,442000.0,26.4804,26.5556,26.4653,26.5556,442000.0
2012-10-05 11:30:00,35.32,35.4,35.29,35.37,407900.0,26.5556,26.6157,26.533,26.5931,407900.0
2012-10-05 11:35:00,35.36,35.39,35.33,35.36,349300.0,26.5856,26.6082,26.5631,26.5856,349300.0
2012-10-05 11:40:00,35.36,35.36,35.23,35.25,514600.0,26.5856,26.5856,26.4879,26.5029,514600.0
2012-10-05 11:45:00,35.25,35.29,35.23,35.27,349100.0,26.5029,26.533,26.4879,26.518,349100.0
2012-10-05 11:50:00,35.27,35.29,35.23,35.27,306500.0,26.518,26.533,26.4879,26.518,306500.0
2012-10-05 11:55:00,35.27,35.3,35.2,35.23,209600.0,26.518,26.5405,26.4653,26.4879,209600.0
2012-10-05 12:00:00,35.23,35.27,35.22,35.25,131700.0,26.4879,26.518,26.4804,26.5029,131700.0
2012-10-05 12:05:00,35.25,35.29,35.19,35.22,389700.0,26.5029,26.533,26.4578,26.4804,389700.0
2012-10-05 12:10:00,35.22,35.29,35.2,35.29,326900.0,26.4804,26.533,26.4653,26.533,326900.0
2012-10-05 12:15:00,35.28,35.33,35.18,35.18,241200.0,26.5255,26.5631,26.4503,26.4503,241200.0
2012-10-05 12:20:00,35.18,35.24,35.18,35.2,163400.0,26.4503,26.4954,26.4503,26.4653,163400.0
2012-10-05 12:25:00,35.2,35.24,35.17,35.18,148000.0,26.4653,26.4954,26.4428,26.4503,148000.0
2012-10-05 12:30:00,35.18,35.25,35.18,35.24,136300.0,26.4503,26.5029,26.4503,26.4954,136300.0
2012-10-05 12:35:00,35.24,35.33,35.24,35.29,362300.0,26.4954,26.5631,26.4954,26.533,362300.0
2012-10-05 12:40:00,35.29,35.42,35.29,35.38,469900.0,26.533,26.6307,26.533,26.6007,469900.0
2012-10-05 12:45:00,35.39,35.4,35.29,35.3,326000.0,26.6082,26.6157,26.533,26.5405,326000.0
2012-10-05 12:50:00,35.3,35.31,35.26,35.28,139300.0,26.5405,26.548,26.5104,26.5255,139300.0
2012-10-05 12:55:00,35.27,35.3,35.26,35.29,140800.0,26.518,26.5405,26.5104,26.533,140800.0
2012-10-05 13:00:00,35.29,35.3,35.25,35.25,97600.0,26.533,26.5405,26.5029,26.5029,97600.0
2012-10-05 13:05:00,35.25,35.27,35.21,35.24,168600.0,26.5029,26.518,26.4729,26.4954,168600.0
2012-10-05 13:10:00,35.25,35.26,35.17,35.18,193800.0,26.5029,26.5104,26.4428,26.4503,193800.0
2012-10-05 13:15:00,35.18,35.24,35.17,35.19,236300.0,26.4503,26.4954,26.4428,26.4578,236300.0
2012-10-05 13:20:00,35.19,35.19,35.15,35.15,124500.0,26.4578,26.4578,26.4277,26.4277,124500.0
2012-10-05 13:25:00,35.16,35.16,35.04,35.05,492900.0,26.4353,26.4353,26.345,26.3526,492900.0
2012-10-05 13:30:00,35.05,35.08,35.0,35.03,432400.0,26.3526,26.3751,26.315,26.3375,432400.0
2012-10-05 13:35:00,35.03,35.07,35.01,35.05,302600.0,26.3375,26.3676,26.3225,26.3526,302600.0
2012-10-05 13:40:00,35.05,35.09,35.01,35.03,299100.0,26.3526,26.3826,26.3225,26.3375,299100.0
2012-10-05 13:45:00,35.04,35.04,35.0,35.01,374400.0,26.345,26.345,26.315,26.3225,374400.0
2012-10-05 13:50:00,35.01,35.03,34.97,35.02,639400.0,26.3225,26.3375,26.2924,26.33,639400.0
2012-10-05 13:55:00,35.02,35.02,35.0,35.0,246800.0,26.33,26.33,26.315,26.315,246800.0
2012-10-05 14:00:00,34.99,35.02,34.95,34.95,313200.0,26.3074,26.33,26.2774,26.2774,313200.0
2012-10-05 14:05:00,34.96,34.98,34.92,34.95,459900.0,26.2849,26.2999,26.2548,26.2774,459900.0
2012-10-05 14:10:00,34.95,34.97,34.88,34.95,342500.0,26.2774,26.2924,26.2247,26.2774,342500.0
2012-10-05 14:15:00,34.95,35.06,34.95,35.03,397600.0,26.2774,26.3601,26.2774,26.3375,397600.0
2012-10-05 14:20:00,35.02,35.04,35.01,35.02,160000.0,26.33,26.345,26.3225,26.33,160000.0
2012-10-05 14:25:00,35.01,35.02,34.96,34.99,185900.0,26.3225,26.33,26.2849,26.3074,185900.0
2012-10-05 14:30:00,34.99,35.01,34.97,35.01,295800.0,26.3074,26.3225,26.2924,26.3225,295800.0
2012-10-05 14:35:00,35.01,35.09,35.01,35.04,233400.0,26.3225,26.3826,26.3225,26.345,233400.0
2012-10-05 14:40:00,35.03,35.04,34.98,35.01,273600.0,26.3375,26.345,26.2999,26.3225,273600.0
2012-10-05 14:45:00,35.02,35.03,34.94,34.94,125300.0,26.33,26.3375,26.2699,26.2699,125300.0
2012-10-05 14:50:00,34.95,34.96,34.82,34.83,306100.0,26.2774,26.2849,26.1796,26.1871,306100.0
2012-10-05 14:55:00,34.84,34.85,34.77,34.78,515400.0,26.1947,26.2022,26.142,26.1496,515400.0
2012-10-05 15:00:00,34.78,34.85,34.76,34.81,437000.0,26.1496,26.2022,26.1345,26.1721,437000.0
2012-10-05 15:05:00,34.82,34.82,34.71,34.71,600700.0,26.1796,26.1796,26.0969,26.0969,600700.0
2012-10-05 15:10:00,34.71,34.75,34.64,34.73,426100.0,26.0969,26.127,26.0443,26.112,426100.0
2012-10-05 15:15:00,34.73,34.77,34.73,34.76,300500.0,26.112,26.142,26.112,26.1345,300500.0
2012-10-05 15:20:00,34.76,34.77,34.71,34.76,426700.0,26.1345,26.142,26.0969,26.1345,426700.0
2012-10-05 15:25:00,34.76,34.79,34.76,34.77,436500.0,26.1345,26.1571,26.1345,26.142,436500.0
2012-10-05 15:30:00,34.77,34.82,34.67,34.68,431600.0,26.142,26.1796,26.0668,26.0744,431600.0
2012-10-05 15:35:00,34.69,34.69,34.6,34.63,455400.0,26.0819,26.0819,26.0142,26.0368,455400.0
2012-10-05 15:40:00,34.64,34.72,34.63,34.68,305800.0,26.0443,26.1044,26.0368,26.0744,305800.0
2012-10-05 15:45:00,34.68,34.75,34.66,34.73,615100.0,26.0744,26.127,26.0593,26.112,615100.0
2012-10-05 15:50:00,34.73,34.74,34.68,34.7,473200.0,26.112,26.1195,26.0744,26.0894,473200.0
2012-10-05 15:55:00,34.7,34.76,34.7,34.74,1502700.0,26.0894,26.1345,26.0894,26.1195,1502700.0
2012-10-08 09:30:00,34.23,34.43,34.21,34.4,839400.0,25.736,25.8864,25.721,25.8638,839400.0
2012-10-08 09:35:00,34.4,34.59,34.39,34.56,477800.0,25.8638,26.0067,25.8563,25.9841,477800.0
2012-10-08 09:40:00,34.56,34.68,34.53,34.68,433800.0,25.9841,26.0744,25.9616,26.0744,433800.0
2012-10-08 09:45:00,34.68,34.69,34.52,34.55,503800.0,26.0744,26.0819,25.9541,25.9766,503800.0
2012-10-08 09:50:00,34.56,34.75,34.56,34.72,509700.0,25.9841,26.127,25.9841,26.1044,509700.0
2012-10-08 09:55:00,34.72,34.75,34.67,34.7,807500.0,26.1044,26.127,26.0668,26.0894,807500.0
2012-10-08 10:00:00,34.7,34.74,34.64,34.68,390200.0,26.0894,26.1195,26.0443,26.0744,390200.0
2012-10-08 10:05:00,34.69,34.69,34.59,34.63,261100.0,26.0819,26.0819,26.0067,26.0368,261100.0
2012-10-08 10:10:00,34.63,34.67,34.59,34.64,318000.0,26.0368,26.0668,26.0067,26.0443,318000.0
2012-10-08 10:15:00,34.64,34.71,34.63,34.66,309500.0,26.0443,26.0969,26.0368,26.0593,309500.0
2012-10-08 10:20:00,34.66,34.68,34.56,34.6,254300.0,26.0593,26.0744,25.9841,26.0142,254300.0
2012-10-08 10:25:00,34.6,34.6,34.53,34.56,297500.0,26.0142,26.0142,25.9616,25.9841,297500.0
2012-10-08 10:30:00,34.56,34.64,34.54,34.64,246500.0,25.9841,26.0443,25.9691,26.0443,246500.0
2012-10-08 10:35:00,34.63,34.73,34.61,34.7,382900.0,26.0368,26.112,26.0217,26.0894,382900.0
2012-10-08 10:40:00,34.71,34.81,34.7,34.79,547600.0,26.0969,26.1721,26.0894,26.1571,547600.0
2012-10-08 10:45:00,34.78,34.79,34.69,34.71,261200.0,26.1496,26.1571,26.0819,26.0969,261200.0
2012-10-08 10:50:00,34.71,34.73,34.69,34.69,204600.0,26.0969,26.112,26.0819,26.0819,204600.0
2012-10-08 10:55:00,34.69,34.72,34.62,34.63,263700.0,26.0819,26.1044,26.0293,26.0368,263700.0
2012-10-08 11:00:00,34.63,34.63,34.57,34.61,433100.0,26.0368,26.0368,25.9917,26.0217,433100.0
2012-10-08 11:05:00,34.61,34.62,34.58,34.59,192700.0,26.0217,26.0293,25.9992,26.0067,192700.0
2012-10-08 11:10:00,34.59,34.65,34.57,34.61,330400.0,26.0067,26.0518,25.9917,26.0217,330400.0
2012-10-08 11:15:00,34.61,34.63,34.59,34.63,294600.0,26.0217,26.0368,26.0067,26.0368,294600.0
2012-10-08 11:20:00,34.63,34.71,34.62,34.7,207600.0,26.0368,26.0969,26.0293,26.0894,207600.0
2012-10-08 11:25:00,34.7,34.73,34.68,34.71,382300.0,26.0894,26.112,26.0744,26.0969,382300.0
2012-10-08 11:30:00,34.71,34.73,34.69,34.7,335100.0,26.0969,26.112,26.0819,26.0894,335100.0
2012-10-08 11:35:00,34.71,34.71,34.66,34.69,120100.0,26.0969,26.0969,26.0593,26.0819,120100.0
2012-10-08 11:40:00,34.69,34.73,34.66,34.73,225800.0,26.0819,26.112,26.0593,26.112,225800.0
2012-10-08 11:45:00,34.73,34.75,34.69,34.69,158200.0,26.112,26.127,26.0819,26.0819,158200.0
2012-10-08 11:50:00,34.69,34.69,34.62,34.67,177500.0,26.0819,26.0819,26.0293,26.0668,177500.0
2012-10-08 11:55:00,34.68,34.72,34.65,34.72,66200.0,26.0744,26.1044,26.0518,26.1044,66200.0
2012-10-08 12:00:00,34.72,34.73,34.67,34.68,133200.0,26.1044,26.112,26.0668,26.0744,133200.0
2012-10-08 12:05:00,34.68,34.74,34.66,34.66,113900.0,26.0744,26.1195,26.0593,26.0593,113900.0
2012-10-08 12:10:00,34.66,34.73,34.66,34.7,245200.0,26.0593,26.112,26.0593,26.0894,245200.0
2012-10-08 12:15:00,34.7,34.72,34.68,34.72,117800.0,26.0894,26.1044,26.0744,26.1044,117800.0
2012-10-08 12:20:00,34.72,34.72,34.68,34.69,151600.0,26.1044,26.1044,26.0744,26.0819,151600.0
2012-10-08 12:25:00,34.69,34.7,34.66,34.7,87600.0,26.0819,26.0894,26.0593,26.0894,87600.0
2012-10-08 12:30:00,34.7,34.71,34.64,34.64,96100.0,26.0894,26.0969,26.0443,26.0443,96100.0
2012-10-08 12:35:00,34.64,34.67,34.62,34.66,141900.0,26.0443,26.0668,26.0293,26.0593,141900.0
2012-10-08 12:40:00,34.67,34.69,34.63,34.66,117500.0,26.0668,26.0819,26.0368,26.0593,117500.0
2012-10-08 12:45:00,34.66,34.67,34.65,34.65,87800.0,26.0593,26.0668,26.0518,26.0518,87800.0
2012-10-08 12:50:00,34.66,34.67,34.6,34.61,114600.0,26.0593,26.0668,26.0142,26.0217,114600.0
2012-10-08 12:55:00,34.61,34.69,34.61,34.69,117300.0,26.0217,26.0819,26.0217,26.0819,117300.0
2012-10-08 13:00:00,34.69,34.69,34.62,34.63,281600.0,26.0819,26.0819,26.0293,26.0368,281600.0
2012-10-08 13:05:00,34.64,34.64,34.58,34.63,164600.0,26.0443,26.0443,25.9992,26.0368,164600.0
2012-10-08 13:10:00,34.63,34.65,34.61,34.62,74600.0,26.0368,26.0518,26.0217,26.0293,74600.0
2012-10-08 13:15:00,34.62,34.68,34.62,34.66,82100.0,26.0293,26.0744,26.0293,26.0593,82100.0
2012-10-08 13:20:00,34.66,34.68,34.62,34.64,123200.0,26.0593,26.0744,26.0293,26.0443,123200.0
2012-10-08 13:25:00,34.65,34.66,34.6,34.61,94400.0,26.0518,26.0593,26.0142,26.0217,94400.0
2012-10-08 13:30:00,34.62,34.69,34.61,34.67,172900.0,26.0293,26.0819,26.0217,26.0668,172900.0
2012-10-08 13:35:00,34.68,34.7,34.64,34.65,89700.0,26.0744,26.0894,26.0443,26.0518,89700.0
2012-10-08 13:40:00,34.65,34.66,34.62,34.65,115700.0,26.0518,26.0593,26.0293,26.0518,115700.0
2012-10-08 13:45:00,34.65,34.67,34.63,34.64,83300.0,26.0518,26.0668,26.0368,26.0443,83300.0
2012-10-08 13:50:00,34.64,34.65,34.62,34.64,66100.0,26.0443,26.0518,26.0293,26.0443,66100.0
2012-10-08 13:55:00,34.63,34.66,34.62,34.65,121300.0,26.0368,26.0593,26.0293,26.0518,121300.0
2012-10-08 14:00:00,34.64,34.67,34.64,34.66,73700.0,26.0443,26.0668,26.0443,26.0593,73700.0
2012-10-08 14:05:00,34.66,34.68,34.64,34.66,127300.0,26.0593,26.0744,26.0443,26.0593,127300.0
2012-10-08 14:10:00,34.67,34.68,34.64,34.65,56200.0,26.0668,26.0744,26.0443,26.0518,56200.0
2012-10-08 14:15:00,34.64,34.69,34.64,34.68,127800.0,26.0443,26.0819,26.0443,26.0744,127800.0
2012-10-08 14:20:00,34.68,34.69,34.64,34.65,127500.0,26.0744,26.0819,26.0443,26.0518,127500.0
2012-10-08 14:25:00,34.65,34.66,34.63,34.64,110200.0,26.0518,26.0593,26.0368,26.0443,110200.0
2012-10-08 14:30:00,34.65,34.66,34.63,34.65,110700.0,26.0518,26.0593,26.0368,26.0518,110700.0
2012-10-08 14:35:00,34.65,34.66,34.63,34.64,120500.0,26.0518,26.0593,26.0368,26.0443,120500.0
2012-10-08 14:40:00,34.64,34.64,34.58,34.58,131300.0,26.0443,26.0443,25.9992,25.9992,131300.0
2012-10-08 14:45:00,34.58,34.65,34.58,34.65,225600.0,25.9992,26.0518,25.9992,26.0518,225600.0
2012-10-08 14:50:00,34.65,34.66,34.63,34.64,66800.0,26.0518,26.0593,26.0368,26.0443,66800.0
2012-10-08 14:55:00,34.64,34.65,34.62,34.65,108500.0,26.0443,26.0518,26.0293,26.0518,108500.0
2012-10-08 15:00:00,34.65,34.68,34.64,34.67,170200.0,26.0518,26.0744,26.0443,26.0668,170200.0
2012-10-08 15:05:00,34.68,34.71,34.67,34.71,336800.0,26.0744,26.0969,26.0668,26.0969,336800.0
2012-10-08 15:10:00,34.7,34.79,34.7,34.77,378500.0,26.0894,26.1571,26.0894,26.142,378500.0
2012-10-08 15:15:00,34.77,34.89,34.77,34.86,512100.0,26.142,26.2323,26.142,26.2097,512100.0
2012-10-08 15:20:00,34.85,34.88,34.82,34.82,285500.0,26.2022,26.2247,26.1796,26.1796,285500.0
2012-10-08 15:25:00,34.82,34.84,34.77,34.77,172100.0,26.1796,26.1947,26.142,26.142,172100.0
2012-10-08 15:30:00,34.77,34.83,34.77,34.8,189400.0,26.142,26.1871,26.142,26.1646,189400.0
2012-10-08 15:35:00,34.8,34.83,34.79,34.8,170900.0,26.1646,26.1871,26.1571,26.1646,170900.0
2012-10-08 15:40:00,34.79,34.79,34.72,34.73,430200.0,26.1571,26.1571,26.1044,26.112,430200.0
2012-10-08 15:45:00,34.74,34.77,34.7,34.75,505500.0,26.1195,26.142,26.0894,26.127,505500.0
2012-10-08 15:50:00,34.75,34.77,34.74,34.76,224500.0,26.127,26.142,26.1195,26.1345,224500.0
2012-10-08 15:55:00,34.76,34.79,34.76,34.77,1176500.0,26.1345,26.1571,26.1345,26.142,1176500.0
2012-10-09 09:30:00,34.73,34.9,34.72,34.86,551800.0,26.112,26.2398,26.1044,26.2097,551800.0
2012-10-09 09:35:00,34.86,34.96,34.77,34.77,444100.0,26.2097,26.2849,26.142,26.142,444100.0
2012-10-09 09:40:00,34.78,34.97,34.67,34.95,632500.0,26.1496,26.2924,26.0668,26.2774,632500.0
2012-10-09 09:45:00,34.95,34.95,34.87,34.9,389400.0,26.2774,26.2774,26.2172,26.2398,389400.0
2012-10-09 09:50:00,34.9,34.94,34.82,34.84,282200.0,26.2398,26.2699,26.1796,26.1947,282200.0
2012-10-09 09:55:00,34.85,34.87,34.78,34.83,299800.0,26.2022,26.2172,26.1496,26.1871,299800.0
2012-10-09 10:00:00,34.83,34.98,34.83,34.9,528200.0,26.1871,26.2999,26.1871,26.2398,528200.0
2012-10-09 10:05:00,34.9,34.96,34.82,34.89,487000.0,26.2398,26.2849,26.1796,26.2323,487000.0
2012-10-09 10:10:00,34.89,34.96,34.85,34.93,602900.0,26.2323,26.2849,26.2022,26.2623,602900.0
2012-10-09 10:15:00,34.94,35.05,34.94,35.04,666400.0,26.2699,26.3526,26.2699,26.345,666400.0
2012-10-09 10:20:00,35.03,35.07,34.96,34.97,412100.0,26.3375,26.3676,26.2849,26.2924,412100.0
2012-10-09 10:25:00,34.99,35.03,34.94,34.95,332400.0,26.3074,26.3375,26.2699,26.2774,332400.0
2012-10-09 10:30:00,34.95,35.08,34.93,35.0,453700.0,26.2774,26.3751,26.2623,26.315,453700.0
2012-10-09 10:35:00,34.99,35.0,34.85,34.88,483800.0,26.3074,26.315,26.2022,26.2247,483800.0
2012-10-09 10:40:00,34.88,34.91,34.83,34.87,388400.0,26.2247,26.2473,26.1871,26.2172,388400.0
2012-10-09 10:45:00,34.87,34.91,34.8,34.81,445700.0,26.2172,26.2473,26.1646,26.1721,445700.0
2012-10-09 10:50:00,34.8,34.81,34.64,34.65,680800.0,26.1646,26.1721,26.0443,26.0518,680800.0
2012-10-09 10:55:00,34.66,34.67,34.57,34.66,532900.0,26.0593,26.0668,25.9917,26.0593,532900.0
2012-10-09 11:00:00,34.66,34.72,34.6,34.62,546600.0,26.0593,26.1044,26.0142,26.0293,546600.0
2012-10-09 11:05:00,34.62,34.69,34.59,34.69,629900.0,26.0293,26.0819,26.0067,26.0819,629900.0
2012-10-09 11:10:00,34.69,34.72,34.66,34.72,364800.0,26.0819,26.1044,26.0593,26.1044,364800.0
2012-10-09 11:15:00,34.71,34.72,34.6,34.62,326800.0,26.0969,26.1044,26.0142,26.0293,326800.0
2012-10-09 11:20:00,34.62,34.66,34.6,34.63,406200.0,26.0293,26.0593,26.0142,26.0368,406200.0
2012-10-09 11:25:00,34.63,34.64,34.58,34.58,325900.0,26.0368,26.0443,25.9992,25.9992,325900.0
2012-10-09 11:30:00,34.58,34.67,34.54,34.65,476000.0,25.9992,26.0668,25.9691,26.0518,476000.0
2012-10-09 11:35:00,34.65,34.66,34.57,34.62,309000.0,26.0518,26.0593,25.9917,26.0293,309000.0
2012-10-09 11:40:00,34.61,34.62,34.55,34.6,213500.0,26.0217,26.0293,25.9766,26.0142,213500.0
2012-10-09 11:45:00,34.61,34.61,34.54,34.6,277000.0,26.0217,26.0217,25.9691,26.0142,277000.0
2012-10-09 11:50:00,34.6,34.63,34.56,34.63,221200.0,26.0142,26.0368,25.9841,26.0368,221200.0
2012-10-09 11:55:00,34.63,34.68,34.62,34.66,244400.0,26.0368,26.0744,26.0293,26.0593,244400.0
2012-10-09 12:00:00,34.66,34.71,34.65,34.69,489800.0,26.0593,26.0969,26.0518,26.0819,489800.0
2012-10-09 12:05:00,34.69,34.71,34.65,34.7,186100.0,26.0819,26.0969,26.0518,26.0894,186100.0
2012-10-09 12:10:00,34.71,34.77,34.68,34.75,411000.0,26.0969,26.142,26.0744,26.127,411000.0
2012-10-09 12:15:00,34.75,34.78,34.7,34.72,214900.0,26.127,26.1496,26.0894,26.1044,214900.0
2012-10-09 12:20:00,34.72,34.74,34.68,34.7,278400.0,26.1044,26.1195,26.0744,26.0894,278400.0
2012-10-09 12:25:00,34.69,34.7,34.63,34.65,257000.0,26.0819,26.0894,26.0368,26.0518,257000.0
2012-10-09 12:30:00,34.64,34.66,34.6,34.61,166900.0,26.0443,26.0593,26.0142,26.0217,166900.0
2012-10-09 12:35:00,34.6,34.63,34.58,34.63,180200.0,26.0142,26.0368,25.9992,26.0368,180200.0
2012-10-09 12:40:00,34.63,34.66,34.58,34.64,208000.0,26.0368,26.0593,25.9992,26.0443,208000.0
2012-10-09 12:45:00,34.63,34.64,34.57,34.59,128500.0,26.0368,26.0443,25.9917,26.0067,128500.0
2012-10-09 12:50:00,34.59,34.6,34.55,34.57,155800.0,26.0067,26.0142,25.9766,25.9917,155800.0
2012-10-09 12:55:00,34.57,34.6,34.55,34.59,160200.0,25.9917,26.0142,25.9766,26.0067,160200.0
2012-10-09 13:00:00,34.6,34.68,34.58,34.63,251000.0,26.0142,26.0744,25.9992,26.0368,251000.0
2012-10-09 13:05:00,34.63,34.66,34.59,34.64,209200.0,26.0368,26.0593,26.0067,26.0443,209200.0
2012-10-09 13:10:00,34.64,34.7,34.64,34.69,152800.0,26.0443,26.0894,26.0443,26.0819,152800.0
2012-10-09 13:15:00,34.7,34.72,34.65,34.7,186000.0,26.0894,26.1044,26.0518,26.0894,186000.0
2012-10-09 13:20:00,34.71,34.71,34.67,34.69,117500.0,26.0969,26.0969,26.0668,26.0819,117500.0
2012-10-09 13:25:00,34.69,34.72,34.65,34.66,171500.0,26.0819,26.1044,26.0518,26.0593,171500.0
2012-10-09 13:30:00,34.67,34.69,34.66,34.68,133600.0,26.0668,26.0819,26.0593,26.0744,133600.0
2012-10-09 13:35:00,34.68,34.74,34.68,34.71,150600.0,26.0744,26.1195,26.0744,26.0969,150600.0
2012-10-09 13:40:00,34.71,34.74,34.7,34.74,117800.0,26.0969,26.1195,26.0894,26.1195,117800.0
2012-10-09 13:45:00,34.75,34.77,34.73,34.73,147400.0,26.127,26.142,26.112,26.112,147400.0
2012-10-09 13:50:00,34.73,34.8,34.72,34.74,173300.0,26.112,26.1646,26.1044,26.1195,173300.0
2012-10-09 13:55:00,34.75,34.77,34.67,34.68,194000.0,26.127,26.142,26.0668,26.0744,194000.0
2012-10-09 14:00:00,34.67,34.72,34.66,34.72,339400.0,26.0668,26.1044,26.0593,26.1044,339400.0
2012-10-09 14:05:00,34.72,34.77,34.7,34.74,258000.0,26.1044,26.142,26.0894,26.1195,258000.0
2012-10-09 14:10:00,34.75,34.76,34.7,34.72,242000.0,26.127,26.1345,26.0894,26.1044,242000.0
2012-10-09 14:15:00,34.72,34.82,34.68,34.8,321900.0,26.1044,26.1796,26.0744,26.1646,321900.0
2012-10-09 14:20:00,34.8,34.88,34.79,34.84,299300.0,26.1646,26.2247,26.1571,26.1947,299300.0
2012-10-09 14:25:00,34.84,34.86,34.8,34.8,198800.0,26.1947,26.2097,26.1646,26.1646,198800.0
2012-10-09 14:30:00,34.8,34.82,34.72,34.74,404800.0,26.1646,26.1796,26.1044,26.1195,404800.0
2012-10-09 14:35:00,34.75,34.8,34.74,34.76,293300.0,26.127,26.1646,26.1195,26.1345,293300.0
2012-10-09 14:40:00,34.76,34.8,34.71,34.79,469700.0,26.1345,26.1646,26.0969,26.1571,469700.0
2012-10-09 14:45:00,34.79,34.88,34.76,34.86,326800.0,26.1571,26.2247,26.1345,26.2097,326800.0
2012-10-09 14:50:00,34.85,34.86,34.82,34.84,160400.0,26.2022,26.2097,26.1796,26.1947,160400.0
2012-10-09 14:55:00,34.85,34.94,34.83,34.94,265800.0,26.2022,26.2699,26.1871,26.2699,265800.0
2012-10-09 15:00:00,34.93,34.97,34.85,34.88,311400.0,26.2623,26.2924,26.2022,26.2247,311400.0
2012-10-09 15:05:00,34.88,34.91,34.85,34.91,186600.0,26.2247,26.2473,26.2022,26.2473,186600.0
2012-10-09 15:10:00,34.91,34.93,34.8,34.84,345900.0,26.2473,26.2623,26.1646,26.1947,345900.0
2012-10-09 15:15:00,34.85,34.87,34.77,34.77,333000.0,26.2022,26.2172,26.142,26.142,333000.0
2012-10-09 15:20:00,34.77,34.78,34.66,34.67,564900.0,26.142,26.1496,26.0593,26.0668,564900.0
2012-10-09 15:25:00,34.67,34.72,34.63,34.65,530300.0,26.0668,26.1044,26.0368,26.0518,530300.0
2012-10-09 15:30:00,34.66,34.7,34.52,34.55,912500.0,26.0593,26.0894,25.9541,25.9766,912500.0
2012-10-09 15:35:00,34.55,34.65,34.55,34.6,513600.0,25.9766,26.0518,25.9766,26.0142,513600.0
2012-10-09 15:40:00,34.61,34.71,34.61,34.66,432800.0,26.0217,26.0969,26.0217,26.0593,432800.0
2012-10-09 15:45:00,34.66,34.73,34.63,34.69,652900.0,26.0593,26.112,26.0368,26.0819,652900.0
2012-10-09 15:50:00,34.69,34.7,34.65,34.65,394600.0,26.0819,26.0894,26.0518,26.0518,394600.0
2012-10-09 15:55:00,34.65,34.66,34.6,34.61,889300.0,26.0518,26.0593,26.0142,26.0217,889300.0
2012-10-10 09:30:00,34.7,34.92,34.65,34.84,750500.0,26.0894,26.2548,26.0518,26.1947,750500.0
2012-10-10 09:35:00,34.84,34.86,34.67,34.76,387000.0,26.1947,26.2097,26.0668,26.1345,387000.0
2012-10-10 09:40:00,34.76,34.77,34.67,34.74,357400.0,26.1345,26.142,26.0668,26.1195,357400.0
2012-10-10 09:45:00,34.73,34.86,34.71,34.82,342700.0,26.112,26.2097,26.0969,26.1796,342700.0
2012-10-10 09:50:00,34.83,34.88,34.78,34.79,338000.0,26.1871,26.2247,26.1496,26.1571,338000.0
2012-10-10 09:55:00,34.79,34.79,34.59,34.69,499900.0,26.1571,26.1571,26.0067,26.0819,499900.0
2012-10-10 10:00:00,34.7,34.77,34.68,34.75,408600.0,26.0894,26.142,26.0744,26.127,408600.0
2012-10-10 10:05:00,34.75,34.82,34.7,34.81,380500.0,26.127,26.1796,26.0894,26.1721,380500.0
2012-10-10 10:10:00,34.81,34.84,34.75,34.8,408100.0,26.1721,26.1947,26.127,26.1646,408100.0
2012-10-10 10:15:00,34.81,34.84,34.77,34.83,294700.0,26.1721,26.1947,26.142,26.1871,294700.0
2012-10-10 10:20:00,34.84,34.9,34.83,34.88,226100.0,26.1947,26.2398,26.1871,26.2247,226100.0
2012-10-10 10:25:00,34.89,35.02,34.88,35.02,823400.0,26.2323,26.33,26.2247,26.33,823400.0
2012-10-10 10:30:00,35.02,35.06,34.98,35.0,543500.0,26.33,26.3601,26.2999,26.315,543500.0
2012-10-10 10:35:00,35.0,35.01,34.94,34.98,406200.0,26.315,26.3225,26.2699,26.2999,406200.0
2012-10-10 10:40:00,34.98,35.0,34.9,34.91,490500.0,26.2999,26.315,26.2398,26.2473,490500.0
2012-10-10 10:45:00,34.9,35.0,34.89,34.99,251900.0,26.2398,26.315,26.2323,26.3074,251900.0
2012-10-10 10:50:00,34.98,35.16,34.98,35.1,691600.0,26.2999,26.4353,26.2999,26.3901,691600.0
2012-10-10 10:55:00,35.09,35.12,35.06,35.07,331000.0,26.3826,26.4052,26.3601,26.3676,331000.0
2012-10-10 11:00:00,35.07,35.07,34.97,35.02,358600.0,26.3676,26.3676,26.2924,26.33,358600.0
2012-10-10 11:05:00,35.02,35.18,35.02,35.16,494300.0,26.33,26.4503,26.33,26.4353,494300.0
2012-10-10 11:10:00,35.16,35.18,35.13,35.15,384900.0,26.4353,26.4503,26.4127,26.4277,384900.0
2012-10-10 11:15:00,35.14,35.15,35.08,35.12,344200.0,26.4202,26.4277,26.3751,26.4052,344200.0
2012-10-10 11:20:00,35.13,35.14,35.08,35.09,301100.0,26.4127,26.4202,26.3751,26.3826,301100.0
2012-10-10 11:25:00,35.08,35.1,35.04,35.08,253600.0,26.3751,26.3901,26.345,26.3751,253600.0
2012-10-10 11:30:00,35.08,35.08,35.0,35.0,305300.0,26.3751,26.3751,26.315,26.315,305300.0
2012-10-10 11:35:00,35.0,35.04,34.98,35.04,345100.0,26.315,26.345,26.2999,26.345,345100.0
2012-10-10 11:40:00,35.02,35.13,35.02,35.12,380900.0,26.33,26.4127,26.33,26.4052,380900.0
2012-10-10 11:45:00,35.11,35.12,35.07,35.07,246800.0,26.3977,26.4052,26.3676,26.3676,246800.0
2012-10-10 11:50:00,35.07,35.13,34.98,35.0,608700.0,26.3676,26.4127,26.2999,26.315,608700.0
2012-10-10 11:55:00,34.99,35.06,34.99,34.99,342200.0,26.3074,26.3601,26.3074,26.3074,342200.0
2012-10-10 12:00:00,34.99,35.02,34.96,35.02,261000.0,26.3074,26.33,26.2849,26.33,261000.0
2012-10-10 12:05:00,35.01,35.02,34.96,34.97,146800.0,26.3225,26.33,26.2849,26.2924,146800.0
2012-10-10 12:10:00,34.96,35.04,34.96,35.02,252100.0,26.2849,26.345,26.2849,26.33,252100.0
2012-10-10 12:15:00,35.01,35.02,34.95,34.96,244900.0,26.3225,26.33,26.2774,26.2849,244900.0
2012-10-10 12:20:00,34.96,34.97,34.9,34.92,214500.0,26.2849,26.2924,26.2398,26.2548,214500.0
2012-10-10 12:25:00,34.92,34.95,34.88,34.91,268900.0,26.2548,26.2774,26.2247,26.2473,268900.0
2012-10-10 12:30:00,34.91,34.91,34.86,34.89,111100.0,26.2473,26.2473,26.2097,26.2323,111100.0
2012-10-10 12:35:00,34.88,34.89,34.81,34.84,340600.0,26.2247,26.2323,26.1721,26.1947,340600.0
2012-10-10 12:40:00,34.84,34.88,34.83,34.83,225700.0,26.1947,26.2247,26.1871,26.1871,225700.0
2012-10-10 12:45:00,34.82,34.83,34.8,34.81,212700.0,26.1796,26.1871,26.1646,26.1721,212700.0
2012-10-10 12:50:00,34.82,34.84,34.77,34.77,288500.0,26.1796,26.1947,26.142,26.142,288500.0
2012-10-10 12:55:00,34.77,34.78,34.72,34.74,341400.0,26.142,26.1496,26.1044,26.1195,341400.0
2012-10-10 13:00:00,34.75,34.75,34.68,34.71,468400.0,26.127,26.127,26.0744,26.0969,468400.0
2012-10-10 13:05:00,34.72,34.83,34.69,34.83,439300.0,26.1044,26.1871,26.0819,26.1871,439300.0
2012-10-10 13:10:00,34.83,34.9,34.82,34.88,546300.0,26.1871,26.2398,26.1796,26.2247,546300.0
2012-10-10 13:15:00,34.89,34.93,34.87,34.89,642200.0,26.2323,26.2623,26.2172,26.2323,642200.0
2012-10-10 13:20:00,34.89,34.94,34.88,34.9,274900.0,26.2323,26.2699,26.2247,26.2398,274900.0
2012-10-10 13:25:00,34.9,34.94,34.85,34.91,202200.0,26.2398,26.2699,26.2022,26.2473,202200.0
2012-10-10 13:30:00,34.92,34.99,34.87,34.94,298400.0,26.2548,26.3074,26.2172,26.2699,298400.0
2012-10-10 13:35:00,34.94,34.99,34.93,34.95,132300.0,26.2699,26.3074,26.2623,26.2774,132300.0
2012-10-10 13:40:00,34.95,34.95,34.87,34.9,302700.0,26.2774,26.2774,26.2172,26.2398,302700.0
2012-10-10 13:45:00,34.9,34.93,34.84,34.91,146200.0,26.2398,26.2623,26.1947,26.2473,146200.0
2012-10-10 13:50:00,34.92,34.93,34.87,34.89,105000.0,26.2548,26.2623,26.2172,26.2323,105000.0
2012-10-10 13:55:00,34.88,34.92,34.87,34.91,188100.0,26.2247,26.2548,26.2172,26.2473,188100.0
2012-10-10 14:00:00,34.9,35.02,34.9,34.97,416600.0,26.2398,26.33,26.2398,26.2924,416600.0
2012-10-10 14:05:00,34.96,34.98,34.9,34.96,255400.0,26.2849,26.2999,26.2398,26.2849,255400.0
2012-10-10 14:10:00,34.96,34.96,34.87,34.88,190400.0,26.2849,26.2849,26.2172,26.2247,190400.0
2012-10-10 14:15:00,34.88,34.95,34.88,34.9,185200.0,26.2247,26.2774,26.2247,26.2398,185200.0
2012-10-10 14:20:00,34.9,34.92,34.86,34.88,229700.0,26.2398,26.2548,26.2097,26.2247,229700.0
2012-10-10 14:25:00,34.87,34.91,34.87,34.91,126600.0,26.2172,26.2473,26.2172,26.2473,126600.0
2012-10-10 14:30:00,34.91,34.94,34.9,34.93,166600.0,26.2473,26.2699,26.2398,26.2623,166600.0
2012-10-10 14:35:00,34.92,34.93,34.86,34.88,247400.0,26.2548,26.2623,26.2097,26.2247,247400.0
2012-10-10 14:40:00,34.88,34.92,34.87,34.91,127200.0,26.2247,26.2548,26.2172,26.2473,127200.0
2012-10-10 14:45:00,34.91,34.92,34.86,34.92,212200.0,26.2473,26.2548,26.2097,26.2548,212200.0
2012-10-10 14:50:00,34.92,34.95,34.9,34.95,169800.0,26.2548,26.2774,26.2398,26.2774,169800.0
2012-10-10 14:55:00,34.94,34.95,34.9,34.92,219600.0,26.2699,26.2774,26.2398,26.2548,219600.0
2012-10-10 15:00:00,34.92,34.95,34.92,34.94,292600.0,26.2548,26.2774,26.2548,26.2699,292600.0
2012-10-10 15:05:00,34.94,35.01,34.92,35.01,443400.0,26.2699,26.3225,26.2548,26.3225,443400.0
2012-10-10 15:10:00,35.0,35.05,34.98,35.0,334500.0,26.315,26.3526,26.2999,26.315,334500.0
2012-10-10 15:15:00,35.0,35.01,34.91,34.93,279100.0,26.315,26.3225,26.2473,26.2623,279100.0
2012-10-10 15:20:00,34.93,34.95,34.89,34.92,535500.0,26.2623,26.2774,26.2323,26.2548,535500.0
2012-10-10 15:25:00,34.93,35.04,34.93,35.01,513000.0,26.2623,26.345,26.2623,26.3225,513000.0
2012-10-10 15:30:00,35.0,35.02,34.98,35.0,410700.0,26.315,26.33,26.2999,26.315,410700.0
2012-10-10 15:35:00,35.0,35.04,34.98,35.04,348700.0,26.315,26.345,26.2999,26.345,348700.0
2012-10-10 15:40:00,35.04,35.04,35.01,35.02,323800.0,26.345,26.345,26.3225,26.33,323800.0
2012-10-10 15:45:00,35.02,35.03,34.98,35.01,445800.0,26.33,26.3375,26.2999,26.3225,445800.0
2012-10-10 15:50:00,35.01,35.07,35.0,35.05,1031600.0,26.3225,26.3676,26.315,26.3526,1031600.0
2012-10-10 15:55:00,35.05,35.15,35.05,35.14,1564300.0,26.3526,26.4277,26.3526,26.4202,1564300.0
2012-10-11 09:30:00,35.67,35.94,35.62,35.89,2984700.0,26.8187,27.0217,26.7811,26.9841,2984700.0
2012-10-11 09:35:00,35.89,35.99,35.89,35.95,1584000.0,26.9841,27.0593,26.9841,27.0292,1584000.0
2012-10-11 09:40:00,35.95,36.07,35.94,35.98,2854400.0,27.0292,27.1194,27.0217,27.0518,2854400.0
2012-10-11 09:45:00,35.97,35.98,35.83,35.86,1246800.0,27.0443,27.0518,26.939,26.9616,1246800.0
2012-10-11 09:50:00,35.86,35.91,35.81,35.87,945100.0,26.9616,26.9992,26.924,26.9691,945100.0
2012-10-11 09:55:00,35.88,35.93,35.85,35.88,795600.0,26.9766,27.0142,26.954,26.9766,795600.0
2012-10-11 10:00:00,35.87,35.95,35.85,35.86,1033200.0,26.9691,27.0292,26.954,26.9616,1033200.0
2012-10-11 10:05:00,35.87,35.87,35.8,35.85,832300.0,26.9691,26.9691,26.9164,26.954,832300.0
2012-10-11 10:10:00,35.86,35.95,35.83,35.95,677200.0,26.9616,27.0292,26.939,27.0292,677200.0
2012-10-11 10:15:00,35.95,36.01,35.93,35.94,1020400.0,27.0292,27.0743,27.0142,27.0217,1020400.0
2012-10-11 10:20:00,35.95,36.05,35.94,36.04,618600.0,27.0292,27.1044,27.0217,27.0969,618600.0
2012-10-11 10:25:00,36.04,36.05,35.95,35.95,499100.0,27.0969,27.1044,27.0292,27.0292,499100.0
2012-10-11 10:30:00,35.96,36.02,35.95,36.01,643000.0,27.0367,27.0819,27.0292,27.0743,643000.0
2012-10-11 10:35:00,36.01,36.14,36.01,36.13,1095600.0,27.0743,27.1721,27.0743,27.1646,1095600.0
2012-10-11 10:40:00,36.13,36.16,36.07,36.09,994200.0,27.1646,27.1871,27.1194,27.1345,994200.0
2012-10-11 10:45:00,36.09,36.12,36.01,36.01,622800.0,27.1345,27.157,27.0743,27.0743,622800.0
2012-10-11 10:50:00,36.01,36.05,35.95,35.97,620400.0,27.0743,27.1044,27.0292,27.0443,620400.0
2012-10-11 10:55:00,35.97,36.0,35.95,35.99,317100.0,27.0443,27.0668,27.0292,27.0593,317100.0
2012-10-11 11:00:00,35.99,36.01,35.95,35.95,398900.0,27.0593,27.0743,27.0292,27.0292,398900.0
2012-10-11 11:05:00,35.96,35.97,35.86,35.86,401300.0,27.0367,27.0443,26.9616,26.9616,401300.0
2012-10-11 11:10:00,35.86,35.91,35.81,35.9,558000.0,26.9616,26.9992,26.924,26.9916,558000.0
2012-10-11 11:15:00,35.89,35.92,35.74,35.75,453700.0,26.9841,27.0067,26.8713,26.8789,453700.0
2012-10-11 11:20:00,35.74,35.82,35.73,35.76,357700.0,26.8713,26.9315,26.8638,26.8864,357700.0
2012-10-11 11:25:00,35.76,35.87,35.76,35.86,354200.0,26.8864,26.9691,26.8864,26.9616,354200.0
2012-10-11 11:30:00,35.86,35.88,35.81,35.84,470400.0,26.9616,26.9766,26.924,26.9465,470400.0
2012-10-11 11:35:00,35.84,35.87,35.74,35.76,768700.0,26.9465,26.9691,26.8713,26.8864,768700.0
2012-10-11 11:40:00,35.77,35.79,35.71,35.76,602200.0,26.8939,26.9089,26.8488,26.8864,602200.0
2012-10-11 11:45:00,35.77,35.8,35.75,35.79,197300.0,26.8939,26.9164,26.8789,26.9089,197300.0
2012-10-11 11:50:00,35.8,35.83,35.72,35.75,481900.0,26.9164,26.939,26.8563,26.8789,481900.0
2012-10-11 11:55:00,35.74,35.79,35.68,35.79,365300.0,26.8713,26.9089,26.8262,26.9089,365300.0
2012-10-11 12:00:00,35.78,35.8,35.74,35.79,247600.0,26.9014,26.9164,26.8713,26.9089,247600.0
2012-10-11 12:05:00,35.8,35.83,35.78,35.79,203400.0,26.9164,26.939,26.9014,26.9089,203400.0
2012-10-11 12:10:00,35.8,35.84,35.74,35.8,280500.0,26.9164,26.9465,26.8713,26.9164,280500.0
2012-10-11 12:15:00,35.79,35.82,35.77,35.78,194800.0,26.9089,26.9315,26.8939,26.9014,194800.0
2012-10-11 12:20:00,35.78,35.78,35.75,35.77,154100.0,26.9014,26.9014,26.8789,26.8939,154100.0
2012-10-11 12:25:00,35.79,35.8,35.75,35.77,178500.0,26.9089,26.9164,26.8789,26.8939,178500.0
2012-10-11 12:30:00,35.78,35.8,35.74,35.75,288100.0,26.9014,26.9164,26.8713,26.8789,288100.0
2012-10-11 12:35:00,35.75,35.76,35.74,35.76,164400.0,26.8789,26.8864,26.8713,26.8864,164400.0
2012-10-11 12:40:00,35.75,35.76,35.73,35.75,179300.0,26.8789,26.8864,26.8638,26.8789,179300.0
2012-10-11 12:45:00,35.74,35.84,35.74,35.83,375000.0,26.8713,26.9465,26.8713,26.939,375000.0
2012-10-11 12:50:00,35.83,35.85,35.8,35.81,269800.0,26.939,26.954,26.9164,26.924,269800.0
2012-10-11 12:55:00,35.8,35.81,35.76,35.76,199700.0,26.9164,26.924,26.8864,26.8864,199700.0
2012-10-11 13:00:00,35.76,35.82,35.72,35.8,354300.0,26.8864,26.9315,26.8563,26.9164,354300.0
2012-10-11 13:05:00,35.79,35.81,35.78,35.79,175500.0,26.9089,26.924,26.9014,26.9089,175500.0
2012-10-11 13:10:00,35.78,35.79,35.75,35.79,181000.0,26.9014,26.9089,26.8789,26.9089,181000.0
2012-10-11 13:15:00,35.79,35.8,35.74,35.77,328700.0,26.9089,26.9164,26.8713,26.8939,328700.0
2012-10-11 13:20:00,35.78,35.79,35.7,35.7,226300.0,26.9014,26.9089,26.8413,26.8413,226300.0
2012-10-11 13:25:00,35.7,35.75,35.7,35.73,200100.0,26.8413,26.8789,26.8413,26.8638,200100.0
2012-10-11 13:30:00,35.74,35.74,35.64,35.64,368000.0,26.8713,26.8713,26.7961,26.7961,368000.0
2012-10-11 13:35:00,35.64,35.69,35.61,35.66,352200.0,26.7961,26.8337,26.7736,26.8112,352200.0
2012-10-11 13:40:00,35.65,35.66,35.53,35.57,310400.0,26.8037,26.8112,26.7134,26.7435,310400.0
2012-10-11 13:45:00,35.57,35.67,35.56,35.58,338000.0,26.7435,26.8187,26.736,26.751,338000.0
2012-10-11 13:50:00,35.59,35.62,35.53,35.62,244300.0,26.7586,26.7811,26.7134,26.7811,244300.0
2012-10-11 13:55:00,35.62,35.67,35.61,35.65,174400.0,26.7811,26.8187,26.7736,26.8037,174400.0
2012-10-11 14:00:00,35.64,35.66,35.61,35.63,146000.0,26.7961,26.8112,26.7736,26.7886,146000.0
2012-10-11 14:05:00,35.63,35.65,35.61,35.62,152300.0,26.7886,26.8037,26.7736,26.7811,152300.0
2012-10-11 14:10:00,35.61,35.7,35.61,35.65,273700.0,26.7736,26.8413,26.7736,26.8037,273700.0
2012-10-11 14:15:00,35.65,35.65,35.61,35.62,162100.0,26.8037,26.8037,26.7736,26.7811,162100.0
2012-10-11 14:20:00,35.61,35.61,35.55,35.6,309800.0,26.7736,26.7736,26.7285,26.7661,309800.0
2012-10-11 14:25:00,35.6,35.64,35.57,35.57,251300.0,26.7661,26.7961,26.7435,26.7435,251300.0
2012-10-11 14:30:00,35.57,35.61,35.55,35.56,310200.0,26.7435,26.7736,26.7285,26.736,310200.0
2012-10-11 14:35:00,35.55,35.57,35.47,35.51,551000.0,26.7285,26.7435,26.6683,26.6984,551000.0
2012-10-11 14:40:00,35.51,35.54,35.45,35.48,265000.0,26.6984,26.721,26.6533,26.6759,265000.0
2012-10-11 14:45:00,35.47,35.48,35.36,35.38,472600.0,26.6683,26.6759,26.5856,26.6007,472600.0
2012-10-11 14:50:00,35.38,35.44,35.36,35.4,479900.0,26.6007,26.6458,26.5856,26.6157,479900.0
2012-10-11 14:55:00,35.4,35.43,35.38,35.39,235900.0,26.6157,26.6383,26.6007,26.6082,235900.0
2012-10-11 15:00:00,35.4,35.47,35.39,35.45,400400.0,26.6157,26.6683,26.6082,26.6533,400400.0
2012-10-11 15:05:00,35.46,35.47,35.44,35.45,545600.0,26.6608,26.6683,26.6458,26.6533,545600.0
2012-10-11 15:10:00,35.46,35.56,35.46,35.5,631500.0,26.6608,26.736,26.6608,26.6909,631500.0
2012-10-11 15:15:00,35.5,35.54,35.49,35.51,581300.0,26.6909,26.721,26.6834,26.6984,581300.0
2012-10-11 15:20:00,35.5,35.51,35.43,35.46,357200.0,26.6909,26.6984,26.6383,26.6608,357200.0
2012-10-11 15:25:00,35.45,35.51,35.43,35.51,514100.0,26.6533,26.6984,26.6383,26.6984,514100.0
2012-10-11 15:30:00,35.51,35.58,35.49,35.53,433300.0,26.6984,26.751,26.6834,26.7134,433300.0
2012-10-11 15:35:00,35.54,35.55,35.5,35.51,335900.0,26.721,26.7285,26.6909,26.6984,335900.0
2012-10-11 15:40:00,35.5,35.53,35.5,35.5,307000.0,26.6909,26.7134,26.6909,26.6909,307000.0
2012-10-11 15:45:00,35.5,35.56,35.5,35.54,689200.0,26.6909,26.736,26.6909,26.721,689200.0
2012-10-11 15:50:00,35.54,35.54,35.5,35.54,843200.0,26.721,26.721,26.6909,26.721,843200.0
2012-10-11 15:55:00,35.53,35.56,35.5,35.52,1669400.0,26.7134,26.736,26.6909,26.7059,1669400.0
2012-10-12 09:30:00,34.81,35.08,34.66,35.07,1692500.0,26.1721,26.3751,26.0593,26.3676,1692500.0
2012-10-12 09:35:00,35.07,35.34,34.97,35.04,1229200.0,26.3676,26.5706,26.2924,26.345,1229200.0
2012-10-12 09:40:00,35.03,35.16,34.94,34.94,717000.0,26.3375,26.4353,26.2699,26.2699,717000.0
2012-10-12 09:45:00,34.94,35.0,34.81,34.99,783900.0,26.2699,26.315,26.1721,26.3074,783900.0
2012-10-12 09:50:00,34.98,35.01,34.84,35.0,558500.0,26.2999,26.3225,26.1947,26.315,558500.0
2012-10-12 09:55:00,35.0,35.2,34.97,35.19,668000.0,26.315,26.4653,26.2924,26.4578,668000.0
2012-10-12 10:00:00,35.19,35.27,35.1,35.18,897000.0,26.4578,26.518,26.3901,26.4503,897000.0
2012-10-12 10:05:00,35.19,35.24,35.14,35.19,555700.0,26.4578,26.4954,26.4202,26.4578,555700.0
2012-10-12 10:10:00,35.18,35.45,35.18,35.43,993600.0,26.4503,26.6533,26.4503,26.6383,993600.0
2012-10-12 10:15:00,35.43,35.44,35.33,35.38,651900.0,26.6383,26.6458,26.5631,26.6007,651900.0
2012-10-12 10:20:00,35.38,35.64,35.36,35.57,1357000.0,26.6007,26.7961,26.5856,26.7435,1357000.0
2012-10-12 10:25:00,35.57,35.58,35.33,35.41,1025500.0,26.7435,26.751,26.5631,26.6232,1025500.0
2012-10-12 10:30:00,35.41,35.5,35.36,35.37,704300.0,26.6232,26.6909,26.5856,26.5931,704300.0
2012-10-12 10:35:00,35.36,35.47,35.31,35.46,511000.0,26.5856,26.6683,26.548,26.6608,511000.0
2012-10-12 10:40:00,35.46,35.65,35.45,35.53,832900.0,26.6608,26.8037,26.6533,26.7134,832900.0
2012-10-12 10:45:00,35.52,35.56,35.42,35.42,643000.0,26.7059,26.736,26.6307,26.6307,643000.0
2012-10-12 10:50:00,35.43,35.53,35.39,35.51,451200.0,26.6383,26.7134,26.6082,26.6984,451200.0
2012-10-12 10:55:00,35.52,35.54,35.43,35.43,309500.0,26.7059,26.721,26.6383,26.6383,309500.0
2012-10-12 11:00:00,35.44,35.51,35.43,35.49,245300.0,26.6458,26.6984,26.6383,26.6834,245300.0
2012-10-12 11:05:00,35.48,35.52,35.36,35.39,455300.0,26.6759,26.7059,26.5856,26.6082,455300.0
2012-10-12 11:10:00,35.39,35.4,35.25,35.26,817500.0,26.6082,26.6157,26.5029,26.5104,817500.0
2012-10-12 11:15:00,35.25,35.29,35.2,35.23,753800.0,26.5029,26.533,26.4653,26.4879,753800.0
2012-10-12 11:20:00,35.23,35.31,35.2,35.23,402300.0,26.4879,26.548,26.4653,26.4879,402300.0
2012-10-12 11:25:00,35.22,35.26,35.1,35.11,644300.0,26.4804,26.5104,26.3901,26.3977,644300.0
2012-10-12 11:30:00,35.11,35.14,34.93,34.95,1026800.0,26.3977,26.4202,26.2623,26.2774,1026800.0
2012-10-12 11:35:00,34.95,35.0,34.93,34.95,489200.0,26.2774,26.315,26.2623,26.2774,489200.0
2012-10-12 11:40:00,34.96,34.99,34.86,34.89,781300.0,26.2849,26.3074,26.2097,26.2323,781300.0
2012-10-12 11:45:00,34.89,34.98,34.88,34.9,432500.0,26.2323,26.2999,26.2247,26.2398,432500.0
2012-10-12 11:50:00,34.9,34.98,34.89,34.98,329200.0,26.2398,26.2999,26.2323,26.2999,329200.0
2012-10-12 11:55:00,34.97,34.99,34.93,34.95,264100.0,26.2924,26.3074,26.2623,26.2774,264100.0
2012-10-12 12:00:00,34.96,35.0,34.92,34.99,312900.0,26.2849,26.315,26.2548,26.3074,312900.0
2012-10-12 12:05:00,34.98,35.08,34.96,35.01,310600.0,26.2999,26.3751,26.2849,26.3225,310600.0
2012-10-12 12:10:00,35.0,35.03,34.95,34.98,188000.0,26.315,26.3375,26.2774,26.2999,188000.0
2012-10-12 12:15:00,34.98,34.98,34.93,34.95,246000.0,26.2999,26.2999,26.2623,26.2774,246000.0
2012-10-12 12:20:00,34.95,35.05,34.95,35.04,231400.0,26.2774,26.3526,26.2774,26.345,231400.0
2012-10-12 12:25:00,35.04,35.04,34.93,34.95,200500.0,26.345,26.345,26.2623,26.2774,200500.0
2012-10-12 12:30:00,34.94,35.02,34.94,34.98,225200.0,26.2699,26.33,26.2699,26.2999,225200.0
2012-10-12 12:35:00,34.98,34.99,34.93,34.96,139400.0,26.2999,26.3074,26.2623,26.2849,139400.0
2012-10-12 12:40:00,34.96,34.97,34.9,34.92,243000.0,26.2849,26.2924,26.2398,26.2548,243000.0
2012-10-12 12:45:00,34.92,34.92,34.86,34.89,276100.0,26.2548,26.2548,26.2097,26.2323,276100.0
2012-10-12 12:50:00,34.9,34.99,34.9,34.97,162600.0,26.2398,26.3074,26.2398,26.2924,162600.0
2012-10-12 12:55:00,34.97,35.02,34.93,34.97,175100.0,26.2924,26.33,26.2623,26.2924,175100.0
2012-10-12 13:00:00,34.96,34.96,34.91,34.95,94000.0,26.2849,26.2849,26.2473,26.2774,94000.0
2012-10-12 13:05:00,34.96,34.96,34.92,34.93,93800.0,26.2849,26.2849,26.2548,26.2623,93800.0
2012-10-12 13:10:00,34.93,34.93,34.84,34.9,219700.0,26.2623,26.2623,26.1947,26.2398,219700.0
2012-10-12 13:15:00,34.9,34.95,34.88,34.9,136400.0,26.2398,26.2774,26.2247,26.2398,136400.0
2012-10-12 13:20:00,34.91,34.93,34.9,34.92,151400.0,26.2473,26.2623,26.2398,26.2548,151400.0
2012-10-12 13:25:00,34.92,34.92,34.85,34.92,207400.0,26.2548,26.2548,26.2022,26.2548,207400.0
2012-10-12 13:30:00,34.92,34.99,34.91,34.93,187600.0,26.2548,26.3074,26.2473,26.2623,187600.0
2012-10-12 13:35:00,34.93,34.95,34.84,34.91,188700.0,26.2623,26.2774,26.1947,26.2473,188700.0
2012-10-12 13:40:00,34.91,34.94,34.89,34.94,155100.0,26.2473,26.2699,26.2323,26.2699,155100.0
2012-10-12 13:45:00,34.93,34.93,34.85,34.9,161200.0,26.2623,26.2623,26.2022,26.2398,161200.0
2012-10-12 13:50:00,34.9,34.91,34.84,34.85,261300.0,26.2398,26.2473,26.1947,26.2022,261300.0
2012-10-12 13:55:00,34.85,34.87,34.77,34.81,905600.0,26.2022,26.2172,26.142,26.1721,905600.0
2012-10-12 14:00:00,34.81,34.83,34.75,34.8,352000.0,26.1721,26.1871,26.127,26.1646,352000.0
2012-10-12 14:05:00,34.79,34.8,34.75,34.79,204000.0,26.1571,26.1646,26.127,26.1571,204000.0
2012-10-12 14:10:00,34.79,34.81,34.78,34.8,197200.0,26.1571,26.1721,26.1496,26.1646,197200.0
2012-10-12 14:15:00,34.8,34.82,34.78,34.8,232200.0,26.1646,26.1796,26.1496,26.1646,232200.0
2012-10-12 14:20:00,34.8,34.87,34.79,34.86,751400.0,26.1646,26.2172,26.1571,26.2097,751400.0
2012-10-12 14:25:00,34.86,34.9,34.85,34.87,288600.0,26.2097,26.2398,26.2022,26.2172,288600.0
2012-10-12 14:30:00,34.86,34.97,34.86,34.97,407300.0,26.2097,26.2924,26.2097,26.2924,407300.0
2012-10-12 14:35:00,34.97,35.05,34.94,34.99,468800.0,26.2924,26.3526,26.2699,26.3074,468800.0
2012-10-12 14:40:00,34.99,35.01,34.89,34.98,321200.0,26.3074,26.3225,26.2323,26.2999,321200.0
2012-10-12 14:45:00,34.98,34.98,34.91,34.94,252000.0,26.2999,26.2999,26.2473,26.2699,252000.0
2012-10-12 14:50:00,34.93,35.0,34.92,34.98,345200.0,26.2623,26.315,26.2548,26.2999,345200.0
2012-10-12 14:55:00,34.98,34.99,34.95,34.96,370100.0,26.2999,26.3074,26.2774,26.2849,370100.0
2012-10-12 15:00:00,34.95,34.96,34.89,34.91,261500.0,26.2774,26.2849,26.2323,26.2473,261500.0
2012-10-12 15:05:00,34.91,34.91,34.84,34.88,388400.0,26.2473,26.2473,26.1947,26.2247,388400.0
2012-10-12 15:10:00,34.87,34.9,34.85,34.9,232000.0,26.2172,26.2398,26.2022,26.2398,232000.0
2012-10-12 15:15:00,34.89,34.9,34.83,34.84,349500.0,26.2323,26.2398,26.1871,26.1947,349500.0
2012-10-12 15:20:00,34.83,34.86,34.77,34.79,628400.0,26.1871,26.2097,26.142,26.1571,628400.0
2012-10-12 15:25:00,34.8,34.8,34.74,34.74,687800.0,26.1646,26.1646,26.1195,26.1195,687800.0
2012-10-12 15:30:00,34.75,34.77,34.71,34.76,411500.0,26.127,26.142,26.0969,26.1345,411500.0
2012-10-12 15:35:00,34.76,34.76,34.68,34.71,726400.0,26.1345,26.1345,26.0744,26.0969,726400.0
2012-10-12 15:40:00,34.71,34.71,34.66,34.7,443900.0,26.0969,26.0969,26.0593,26.0894,443900.0
2012-10-12 15:45:00,34.7,34.76,34.69,34.72,932600.0,26.0894,26.1345,26.0819,26.1044,932600.0
2012-10-12 15:50:00,34.71,34.77,34.7,34.75,1046200.0,26.0969,26.142,26.0894,26.127,1046200.0
2012-10-12 15:55:00,34.75,34.84,34.74,34.74,1686700.0,26.127,26.1947,26.1195,26.1195,1686700.0
2012-10-15 09:30:00,35.4,35.83,35.2,35.76,3144800.0,26.6157,26.939,26.4653,26.8864,3144800.0
2012-10-15 09:35:00,35.75,35.9,35.46,35.58,2364900.0,26.8789,26.9916,26.6608,26.751,2364900.0
2012-10-15 09:40:00,35.58,35.73,35.44,35.66,1782900.0,26.751,26.8638,26.6458,26.8112,1782900.0
2012-10-15 09:45:00,35.65,35.79,35.61,35.67,1192300.0,26.8037,26.9089,26.7736,26.8187,1192300.0
2012-10-15 09:50:00,35.67,35.89,35.67,35.89,1561000.0,26.8187,26.9841,26.8187,26.9841,1561000.0
2012-10-15 09:55:00,35.89,35.97,35.75,35.84,1696800.0,26.9841,27.0443,26.8789,26.9465,1696800.0
2012-10-15 10:00:00,35.84,36.1,35.83,35.94,2460600.0,26.9465,27.142,26.939,27.0217,2460600.0
2012-10-15 10:05:00,35.94,36.03,35.86,35.97,1662600.0,27.0217,27.0894,26.9616,27.0443,1662600.0
2012-10-15 10:10:00,35.97,36.14,35.95,36.03,3062000.0,27.0443,27.1721,27.0292,27.0894,3062000.0
2012-10-15 10:15:00,36.02,36.06,35.94,36.01,1823800.0,27.0819,27.1119,27.0217,27.0743,1823800.0
2012-10-15 10:20:00,36.01,36.02,35.82,35.87,1290500.0,27.0743,27.0819,26.9315,26.9691,1290500.0
2012-10-15 10:25:00,35.87,35.87,35.72,35.74,998800.0,26.9691,26.9691,26.8563,26.8713,998800.0
2012-10-15 10:30:00,35.75,35.85,35.71,35.79,868500.0,26.8789,26.954,26.8488,26.9089,868500.0
2012-10-15 10:35:00,35.8,35.88,35.78,35.87,555900.0,26.9164,26.9766,26.9014,26.9691,555900.0
2012-10-15 10:40:00,35.86,35.99,35.86,35.97,769400.0,26.9616,27.0593,26.9616,27.0443,769400.0
2012-10-15 10:45:00,35.96,36.06,35.94,36.04,1085200.0,27.0367,27.1119,27.0217,27.0969,1085200.0
2012-10-15 10:50:00,36.06,36.1,35.94,35.98,1007900.0,27.1119,27.142,27.0217,27.0518,1007900.0
2012-10-15 10:55:00,35.97,36.0,35.84,35.98,691600.0,27.0443,27.0668,26.9465,27.0518,691600.0
2012-10-15 11:00:00,35.97,36.0,35.91,35.98,783300.0,27.0443,27.0668,26.9992,27.0518,783300.0
2012-10-15 11:05:00,35.99,36.2,35.98,36.09,1382000.0,27.0593,27.2172,27.0518,27.1345,1382000.0
2012-10-15 11:10:00,36.09,36.16,36.03,36.11,729500.0,27.1345,27.1871,27.0894,27.1495,729500.0
2012-10-15 11:15:00,36.1,36.15,36.05,36.1,592600.0,27.142,27.1796,27.1044,27.142,592600.0
2012-10-15 11:20:00,36.11,36.18,36.08,36.16,655800.0,27.1495,27.2022,27.127,27.1871,655800.0
2012-10-15 11:25:00,36.17,36.19,36.1,36.17,536800.0,27.1946,27.2097,27.142,27.1946,536800.0
2012-10-15 11:30:00,36.16,36.22,36.13,36.16,862700.0,27.1871,27.2322,27.1646,27.1871,862700.0
2012-10-15 11:35:00,36.16,36.3,36.15,36.3,1225300.0,27.1871,27.2924,27.1796,27.2924,1225300.0
2012-10-15 11:40:00,36.3,36.47,36.29,36.47,1553300.0,27.2924,27.4202,27.2849,27.4202,1553300.0
2012-10-15 11:45:00,36.46,36.47,36.37,36.4,1068800.0,27.4127,27.4202,27.345,27.3676,1068800.0
2012-10-15 11:50:00,36.39,36.42,36.33,36.36,747000.0,27.36,27.3826,27.3149,27.3375,747000.0
2012-10-15 11:55:00,36.36,36.46,36.36,36.46,825800.0,27.3375,27.4127,27.3375,27.4127,825800.0
2012-10-15 12:00:00,36.46,36.5,36.45,36.5,640900.0,27.4127,27.4427,27.4052,27.4427,640900.0
2012-10-15 12:05:00,36.5,36.62,36.48,36.62,1522500.0,27.4427,27.533,27.4277,27.533,1522500.0
2012-10-15 12:10:00,36.62,36.62,36.5,36.5,806500.0,27.533,27.533,27.4427,27.4427,806500.0
2012-10-15 12:15:00,36.5,36.56,36.47,36.54,591300.0,27.4427,27.4879,27.4202,27.4728,591300.0
2012-10-15 12:20:00,36.53,36.6,36.44,36.44,743400.0,27.4653,27.5179,27.3976,27.3976,743400.0
2012-10-15 12:25:00,36.45,36.46,36.36,36.38,955600.0,27.4052,27.4127,27.3375,27.3525,955600.0
2012-10-15 12:30:00,36.38,36.39,36.3,36.34,583000.0,27.3525,27.36,27.2924,27.3224,583000.0
2012-10-15 12:35:00,36.33,36.34,36.25,36.33,813800.0,27.3149,27.3224,27.2548,27.3149,813800.0
2012-10-15 12:40:00,36.33,36.33,36.27,36.29,323100.0,27.3149,27.3149,27.2698,27.2849,323100.0
2012-10-15 12:45:00,36.3,36.33,36.27,36.3,607400.0,27.2924,27.3149,27.2698,27.2924,607400.0
2012-10-15 12:50:00,36.3,36.34,36.28,36.29,651600.0,27.2924,27.3224,27.2773,27.2849,651600.0
2012-10-15 12:55:00,36.28,36.36,36.27,36.33,606300.0,27.2773,27.3375,27.2698,27.3149,606300.0
2012-10-15 13:00:00,36.33,36.35,36.28,36.35,216700.0,27.3149,27.33,27.2773,27.33,216700.0
2012-10-15 13:05:00,36.35,36.35,36.33,36.34,242300.0,27.33,27.33,27.3149,27.3224,242300.0
2012-10-15 13:10:00,36.34,36.35,36.31,36.33,239900.0,27.3224,27.33,27.2999,27.3149,239900.0
2012-10-15 13:15:00,36.32,36.35,36.32,36.35,158700.0,27.3074,27.33,27.3074,27.33,158700.0
2012-10-15 13:20:00,36.34,36.35,36.29,36.3,466400.0,27.3224,27.33,27.2849,27.2924,466400.0
2012-10-15 13:25:00,36.31,36.31,36.21,36.24,671100.0,27.2999,27.2999,27.2247,27.2473,671100.0
2012-10-15 13:30:00,36.23,36.33,36.22,36.27,457300.0,27.2397,27.3149,27.2322,27.2698,457300.0
2012-10-15 13:35:00,36.27,36.29,36.12,36.13,397600.0,27.2698,27.2849,27.157,27.1646,397600.0
2012-10-15 13:40:00,36.12,36.15,36.1,36.13,686900.0,27.157,27.1796,27.142,27.1646,686900.0
2012-10-15 13:45:00,36.13,36.15,36.11,36.13,463800.0,27.1646,27.1796,27.1495,27.1646,463800.0
2012-10-15 13:50:00,36.13,36.16,36.13,36.14,396100.0,27.1646,27.1871,27.1646,27.1721,396100.0
2012-10-15 13:55:00,36.14,36.16,36.12,36.12,410200.0,27.1721,27.1871,27.157,27.157,410200.0
2012-10-15 14:00:00,36.13,36.16,36.1,36.15,328600.0,27.1646,27.1871,27.142,27.1796,328600.0
2012-10-15 14:05:00,36.16,36.29,36.16,36.29,482700.0,27.1871,27.2849,27.1871,27.2849,482700.0
2012-10-15 14:10:00,36.29,36.34,36.28,36.29,388300.0,27.2849,27.3224,27.2773,27.2849,388300.0
2012-10-15 14:15:00,36.29,36.31,36.29,36.3,183000.0,27.2849,27.2999,27.2849,27.2924,183000.0
2012-10-15 14:20:00,36.29,36.32,36.28,36.31,245300.0,27.2849,27.3074,27.2773,27.2999,245300.0
2012-10-15 14:25:00,36.31,36.32,36.26,36.27,397500.0,27.2999,27.3074,27.2623,27.2698,397500.0
2012-10-15 14:30:00,36.27,36.28,36.15,36.17,379300.0,27.2698,27.2773,27.1796,27.1946,379300.0
2012-10-15 14:35:00,36.16,36.2,36.12,36.18,211000.0,27.1871,27.2172,27.157,27.2022,211000.0
2012-10-15 14:40:00,36.19,36.26,36.18,36.24,331800.0,27.2097,27.2623,27.2022,27.2473,331800.0
2012-10-15 14:45:00,36.23,36.25,36.2,36.22,189200.0,27.2397,27.2548,27.2172,27.2322,189200.0
2012-10-15 14:50:00,36.22,36.29,36.22,36.27,314400.0,27.2322,27.2849,27.2322,27.2698,314400.0
2012-10-15 14:55:00,36.27,36.28,36.21,36.24,154000.0,27.2698,27.2773,27.2247,27.2473,154000.0
2012-10-15 15:00:00,36.24,36.31,36.24,36.26,284300.0,27.2473,27.2999,27.2473,27.2623,284300.0
2012-10-15 15:05:00,36.27,36.35,36.27,36.31,341800.0,27.2698,27.33,27.2698,27.2999,341800.0
2012-10-15 15:10:00,36.31,36.37,36.3,36.34,409600.0,27.2999,27.345,27.2924,27.3224,409600.0
2012-10-15 15:15:00,36.33,36.4,36.33,36.4,388500.0,27.3149,27.3676,27.3149,27.3676,388500.0
2012-10-15 15:20:00,36.4,36.44,36.38,36.4,568600.0,27.3676,27.3976,27.3525,27.3676,568600.0
2012-10-15 15:25:00,36.4,36.47,36.39,36.45,587900.0,27.3676,27.4202,27.36,27.4052,587900.0
2012-10-15 15:30:00,36.46,36.53,36.45,36.46,1044300.0,27.4127,27.4653,27.4052,27.4127,1044300.0
2012-10-15 15:35:00,36.46,36.53,36.46,36.5,729200.0,27.4127,27.4653,27.4127,27.4427,729200.0
2012-10-15 15:40:00,36.49,36.62,36.46,36.61,1154600.0,27.4352,27.533,27.4127,27.5254,1154600.0
2012-10-15 15:45:00,36.62,36.66,36.58,36.66,1152300.0,27.533,27.563,27.5029,27.563,1152300.0
2012-10-15 15:50:00,36.66,36.7,36.62,36.66,1332100.0,27.563,27.5931,27.533,27.563,1332100.0
2012-10-15 15:55:00,36.66,36.7,36.64,36.66,2484000.0,27.563,27.5931,27.548,27.563,2484000.0
2012-10-16 09:30:00,36.41,36.94,36.25,36.56,11443800.0,27.3751,27.7736,27.2548,27.4879,11443800.0
2012-10-16 09:35:00,36.56,36.92,36.48,36.84,5975600.0,27.4879,27.7585,27.4277,27.6984,5975600.0
2012-10-16 09:40:00,36.83,36.97,36.71,36.73,4529900.0,27.6909,27.7961,27.6006,27.6157,4529900.0
2012-10-16 09:45:00,36.72,36.84,36.6,36.79,3382300.0,27.6082,27.6984,27.5179,27.6608,3382300.0
2012-10-16 09:50:00,36.79,37.23,36.78,37.07,5669400.0,27.6608,27.9916,27.6533,27.8713,5669400.0
2012-10-16 09:55:00,37.07,37.18,36.96,37.02,3460400.0,27.8713,27.954,27.7886,27.8337,3460400.0
2012-10-16 10:00:00,37.02,37.2,36.92,37.14,2802700.0,27.8337,27.969,27.7585,27.9239,2802700.0
2012-10-16 10:05:00,37.14,37.4,37.13,37.29,3802700.0,27.9239,28.1194,27.9164,28.0367,3802700.0
2012-10-16 10:10:00,37.27,37.33,37.15,37.18,1981200.0,28.0217,28.0668,27.9315,27.954,1981200.0
2012-10-16 10:15:00,37.18,37.28,37.08,37.08,1669200.0,27.954,28.0292,27.8788,27.8788,1669200.0
2012-10-16 10:20:00,37.08,37.17,37.06,37.07,1103200.0,27.8788,27.9465,27.8638,27.8713,1103200.0
2012-10-16 10:25:00,37.07,37.08,36.93,36.96,2056500.0,27.8713,27.8788,27.766,27.7886,2056500.0
2012-10-16 10:30:00,36.96,37.18,36.93,37.14,1405500.0,27.7886,27.954,27.766,27.9239,1405500.0
2012-10-16 10:35:00,37.14,37.17,36.86,36.87,1430800.0,27.9239,27.9465,27.7134,27.7209,1430800.0
2012-10-16 10:40:00,36.87,36.93,36.77,36.78,1266100.0,27.7209,27.766,27.6457,27.6533,1266100.0
2012-10-16 10:45:00,36.78,36.8,36.65,36.7,2258000.0,27.6533,27.6683,27.5555,27.5931,2258000.0
2012-10-16 10:50:00,36.7,36.78,36.65,36.71,1450800.0,27.5931,27.6533,27.5555,27.6006,1450800.0
2012-10-16 10:55:00,36.71,36.95,36.71,36.93,1421200.0,27.6006,27.7811,27.6006,27.766,1421200.0
2012-10-16 11:00:00,36.92,36.95,36.88,36.89,1010000.0,27.7585,27.7811,27.7285,27.736,1010000.0
2012-10-16 11:05:00,36.89,36.99,36.87,36.99,910700.0,27.736,27.8112,27.7209,27.8112,910700.0
2012-10-16 11:10:00,36.99,37.03,36.95,37.01,793300.0,27.8112,27.8412,27.7811,27.8262,793300.0
2012-10-16 11:15:00,37.02,37.04,36.91,36.93,889200.0,27.8337,27.8487,27.751,27.766,889200.0
2012-10-16 11:20:00,36.93,37.09,36.93,37.05,592500.0,27.766,27.8863,27.766,27.8563,592500.0
2012-10-16 11:25:00,37.05,37.07,36.97,36.98,672000.0,27.8563,27.8713,27.7961,27.8036,672000.0
2012-10-16 11:30:00,36.98,37.07,36.97,37.01,616300.0,27.8036,27.8713,27.7961,27.8262,616300.0
2012-10-16 11:35:00,37.01,37.04,36.98,36.98,521600.0,27.8262,27.8487,27.8036,27.8036,521600.0
2012-10-16 11:40:00,36.98,37.06,36.92,37.03,1091400.0,27.8036,27.8638,27.7585,27.8412,1091400.0
2012-10-16 11:45:00,37.03,37.03,36.96,36.98,622700.0,27.8412,27.8412,27.7886,27.8036,622700.0
2012-10-16 11:50:00,36.99,37.02,36.95,36.96,685700.0,27.8112,27.8337,27.7811,27.7886,685700.0
2012-10-16 11:55:00,36.96,37.0,36.92,37.0,560500.0,27.7886,27.8187,27.7585,27.8187,560500.0
2012-10-16 12:00:00,37.0,37.02,36.96,36.98,499700.0,27.8187,27.8337,27.7886,27.8036,499700.0
2012-10-16 12:05:00,36.98,37.0,36.95,36.95,329100.0,27.8036,27.8187,27.7811,27.7811,329100.0
2012-10-16 12:10:00,36.95,37.06,36.95,37.05,791100.0,27.7811,27.8638,27.7811,27.8563,791100.0
2012-10-16 12:15:00,37.05,37.22,37.05,37.15,1499000.0,27.8563,27.9841,27.8563,27.9315,1499000.0
2012-10-16 12:20:00,37.15,37.18,37.12,37.12,591100.0,27.9315,27.954,27.9089,27.9089,591100.0
2012-10-16 12:25:00,37.13,37.13,37.03,37.08,488100.0,27.9164,27.9164,27.8412,27.8788,488100.0
2012-10-16 12:30:00,37.09,37.12,37.05,37.05,421900.0,27.8863,27.9089,27.8563,27.8563,421900.0
2012-10-16 12:35:00,37.05,37.1,36.99,37.06,462900.0,27.8563,27.8939,27.8112,27.8638,462900.0
2012-10-16 12:40:00,37.05,37.09,37.04,37.08,371400.0,27.8563,27.8863,27.8487,27.8788,371400.0
2012-10-16 12:45:00,37.07,37.15,37.04,37.15,561400.0,27.8713,27.9315,27.8487,27.9315,561400.0
2012-10-16 12:50:00,37.15,37.22,37.13,37.2,755400.0,27.9315,27.9841,27.9164,27.969,755400.0
2012-10-16 12:55:00,37.19,37.24,37.16,37.23,776400.0,27.9615,27.9991,27.939,27.9916,776400.0
2012-10-16 13:00:00,37.22,37.25,37.1,37.11,612600.0,27.9841,28.0066,27.8939,27.9014,612600.0
2012-10-16 13:05:00,37.11,37.14,37.06,37.1,338900.0,27.9014,27.9239,27.8638,27.8939,338900.0
2012-10-16 13:10:00,37.09,37.1,37.03,37.03,359400.0,27.8863,27.8939,27.8412,27.8412,359400.0
2012-10-16 13:15:00,37.04,37.04,36.98,36.99,678900.0,27.8487,27.8487,27.8036,27.8112,678900.0
2012-10-16 13:20:00,36.99,37.05,36.99,37.03,325700.0,27.8112,27.8563,27.8112,27.8412,325700.0
2012-10-16 13:25:00,37.03,37.06,37.02,37.06,459800.0,27.8412,27.8638,27.8337,27.8638,459800.0
2012-10-16 13:30:00,37.05,37.1,37.02,37.02,515600.0,27.8563,27.8939,27.8337,27.8337,515600.0
2012-10-16 13:35:00,37.03,37.03,36.97,37.0,408100.0,27.8412,27.8412,27.7961,27.8187,408100.0
2012-10-16 13:40:00,36.99,37.03,36.97,37.02,420300.0,27.8112,27.8412,27.7961,27.8337,420300.0
2012-10-16 13:45:00,37.01,37.02,36.98,37.02,405300.0,27.8262,27.8337,27.8036,27.8337,405300.0
2012-10-16 13:50:00,37.01,37.02,36.96,37.02,304900.0,27.8262,27.8337,27.7886,27.8337,304900.0
2012-10-16 13:55:00,37.02,37.05,37.0,37.04,229700.0,27.8337,27.8563,27.8187,27.8487,229700.0
2012-10-16 14:00:00,37.04,37.09,37.01,37.05,460900.0,27.8487,27.8863,27.8262,27.8563,460900.0
2012-10-16 14:05:00,37.04,37.12,37.04,37.09,496400.0,27.8487,27.9089,27.8487,27.8863,496400.0
2012-10-16 14:10:00,37.1,37.14,36.98,37.02,713100.0,27.8939,27.9239,27.8036,27.8337,713100.0
2012-10-16 14:15:00,37.02,37.03,36.96,36.98,344000.0,27.8337,27.8412,27.7886,27.8036,344000.0
2012-10-16 14:20:00,36.98,37.02,36.92,36.95,503600.0,27.8036,27.8337,27.7585,27.7811,503600.0
2012-10-16 14:25:00,36.94,36.96,36.86,36.87,683800.0,27.7736,27.7886,27.7134,27.7209,683800.0
2012-10-16 14:30:00,36.88,36.89,36.8,36.84,637500.0,27.7285,27.736,27.6683,27.6984,637500.0
2012-10-16 14:35:00,36.83,36.91,36.8,36.82,586100.0,27.6909,27.751,27.6683,27.6833,586100.0
2012-10-16 14:40:00,36.81,36.94,36.81,36.93,517700.0,27.6758,27.7736,27.6758,27.766,517700.0
2012-10-16 14:45:00,36.94,36.95,36.9,36.94,441100.0,27.7736,27.7811,27.7435,27.7736,441100.0
2012-10-16 14:50:00,36.94,36.94,36.87,36.87,390200.0,27.7736,27.7736,27.7209,27.7209,390200.0
2012-10-16 14:55:00,36.87,36.94,36.84,36.93,458300.0,27.7209,27.7736,27.6984,27.766,458300.0
2012-10-16 15:00:00,36.92,36.93,36.86,36.87,302000.0,27.7585,27.766,27.7134,27.7209,302000.0
2012-10-16 15:05:00,36.86,36.89,36.82,36.83,492400.0,27.7134,27.736,27.6833,27.6909,492400.0
2012-10-16 15:10:00,36.83,36.87,36.8,36.87,681700.0,27.6909,27.7209,27.6683,27.7209,681700.0
2012-10-16 15:15:00,36.87,36.98,36.86,36.97,801200.0,27.7209,27.8036,27.7134,27.7961,801200.0
2012-10-16 15:20:00,36.97,37.09,36.96,37.02,1203200.0,27.7961,27.8863,27.7886,27.8337,1203200.0
2012-10-16 15:25:00,37.03,37.06,36.97,37.05,642800.0,27.8412,27.8638,27.7961,27.8563,642800.0
2012-10-16 15:30:00,37.05,37.09,37.04,37.08,660700.0,27.8563,27.8863,27.8487,27.8788,660700.0
2012-10-16 15:35:00,37.08,37.14,37.03,37.12,1465600.0,27.8788,27.9239,27.8412,27.9089,1465600.0
2012-10-16 15:40:00,37.12,37.2,37.11,37.19,884600.0,27.9089,27.969,27.9014,27.9615,884600.0
2012-10-16 15:45:00,37.19,37.19,37.14,37.17,757400.0,27.9615,27.9615,27.9239,27.9465,757400.0
2012-10-16 15:50:00,37.17,37.27,37.14,37.27,1775700.0,27.9465,28.0217,27.9239,28.0217,1775700.0
2012-10-16 15:55:00,37.27,37.33,37.22,37.24,2372200.0,28.0217,28.0668,27.9841,27.9991,2372200.0
2012-10-17 09:30:00,37.68,37.98,37.65,37.94,5406600.0,28.3299,28.5555,28.3074,28.5254,5406600.0
2012-10-17 09:35:00,37.94,37.97,37.8,37.87,2947300.0,28.5254,28.548,28.4202,28.4728,2947300.0
2012-10-17 09:40:00,37.88,37.88,37.68,37.71,1963100.0,28.4803,28.4803,28.3299,28.3525,1963100.0
2012-10-17 09:45:00,37.71,37.86,37.7,37.84,1590700.0,28.3525,28.4653,28.345,28.4502,1590700.0
2012-10-17 09:50:00,37.85,37.87,37.64,37.66,1280000.0,28.4578,28.4728,28.2999,28.3149,1280000.0
2012-10-17 09:55:00,37.65,37.72,37.56,37.7,1648000.0,28.3074,28.36,28.2397,28.345,1648000.0
2012-10-17 10:00:00,37.69,37.93,37.67,37.91,1617300.0,28.3375,28.5179,28.3224,28.5029,1617300.0
2012-10-17 10:05:00,37.92,38.05,37.9,38.04,2891600.0,28.5104,28.6081,28.4953,28.6006,2891600.0
2012-10-17 10:10:00,38.04,38.05,37.88,37.98,1371900.0,28.6006,28.6081,28.4803,28.5555,1371900.0
2012-10-17 10:15:00,37.97,37.99,37.84,37.86,911000.0,28.548,28.563,28.4502,28.4653,911000.0
2012-10-17 10:20:00,37.86,37.88,37.75,37.8,844300.0,28.4653,28.4803,28.3826,28.4202,844300.0
2012-10-17 10:25:00,37.81,37.9,37.76,37.9,522500.0,28.4277,28.4953,28.3901,28.4953,522500.0
2012-10-17 10:30:00,37.89,37.91,37.79,37.8,580300.0,28.4878,28.5029,28.4126,28.4202,580300.0
2012-10-17 10:35:00,37.8,37.9,37.76,37.89,574100.0,28.4202,28.4953,28.3901,28.4878,574100.0
2012-10-17 10:40:00,37.89,37.92,37.87,37.89,691600.0,28.4878,28.5104,28.4728,28.4878,691600.0
2012-10-17 10:45:00,37.89,37.99,37.89,37.92,627500.0,28.4878,28.563,28.4878,28.5104,627500.0
2012-10-17 10:50:00,37.92,37.94,37.89,37.89,473700.0,28.5104,28.5254,28.4878,28.4878,473700.0
2012-10-17 10:55:00,37.9,37.93,37.88,37.91,757700.0,28.4953,28.5179,28.4803,28.5029,757700.0
2012-10-17 11:00:00,37.91,38.0,37.9,37.96,739200.0,28.5029,28.5705,28.4953,28.5405,739200.0
2012-10-17 11:05:00,37.96,37.96,37.88,37.9,528600.0,28.5405,28.5405,28.4803,28.4953,528600.0
2012-10-17 11:10:00,37.89,37.99,37.87,37.98,607400.0,28.4878,28.563,28.4728,28.5555,607400.0
2012-10-17 11:15:00,37.98,37.99,37.93,37.97,487600.0,28.5555,28.563,28.5179,28.548,487600.0
2012-10-17 11:20:00,37.97,38.09,37.97,38.02,1520600.0,28.548,28.6382,28.548,28.5856,1520600.0
2012-10-17 11:25:00,38.02,38.03,37.67,38.0,656200.0,28.5856,28.5931,28.3224,28.5705,656200.0
2012-10-17 11:30:00,38.0,38.0,37.96,38.0,313700.0,28.5705,28.5705,28.5405,28.5705,313700.0
2012-10-17 11:35:00,38.0,38.09,37.98,38.08,727100.0,28.5705,28.6382,28.5555,28.6307,727100.0
2012-10-17 11:40:00,38.08,38.09,38.05,38.08,451000.0,28.6307,28.6382,28.6081,28.6307,451000.0
2012-10-17 11:45:00,38.08,38.1,38.05,38.05,525100.0,28.6307,28.6457,28.6081,28.6081,525100.0
2012-10-17 11:50:00,38.05,38.08,38.01,38.08,487100.0,28.6081,28.6307,28.578,28.6307,487100.0
2012-10-17 11:55:00,38.09,38.1,37.99,38.1,761200.0,28.6382,28.6457,28.563,28.6457,761200.0
2012-10-17 12:00:00,38.09,38.1,38.07,38.09,554200.0,28.6382,28.6457,28.6232,28.6382,554200.0
2012-10-17 12:05:00,38.09,38.18,38.06,38.18,1129800.0,28.6382,28.7059,28.6156,28.7059,1129800.0
2012-10-17 12:10:00,38.18,38.2,38.13,38.19,867100.0,28.7059,28.7209,28.6683,28.7134,867100.0
2012-10-17 12:15:00,38.19,38.29,38.18,38.29,1220800.0,28.7134,28.7886,28.7059,28.7886,1220800.0
2012-10-17 12:20:00,38.28,38.29,38.22,38.22,839200.0,28.781,28.7886,28.7359,28.7359,839200.0
2012-10-17 12:25:00,38.23,38.27,38.22,38.25,550300.0,28.7435,28.7735,28.7359,28.7585,550300.0
2012-10-17 12:30:00,38.26,38.26,38.23,38.26,412300.0,28.766,28.766,28.7435,28.766,412300.0
2012-10-17 12:35:00,38.25,38.28,38.23,38.27,608600.0,28.7585,28.781,28.7435,28.7735,608600.0
2012-10-17 12:40:00,38.26,38.27,38.24,38.24,400900.0,28.766,28.7735,28.751,28.751,400900.0
2012-10-17 12:45:00,38.25,38.27,38.24,38.26,324100.0,28.7585,28.7735,28.751,28.766,324100.0
2012-10-17 12:50:00,38.25,38.26,38.17,38.17,420300.0,28.7585,28.766,28.6983,28.6983,420300.0
2012-10-17 12:55:00,38.17,38.27,38.17,38.26,396200.0,28.6983,28.7735,28.6983,28.766,396200.0
2012-10-17 13:00:00,38.26,38.26,38.17,38.17,325100.0,28.766,28.766,28.6983,28.6983,325100.0
2012-10-17 13:05:00,38.18,38.19,38.12,38.17,442400.0,28.7059,28.7134,28.6608,28.6983,442400.0
2012-10-17 13:10:00,38.16,38.17,38.08,38.12,435200.0,28.6908,28.6983,28.6307,28.6608,435200.0
2012-10-17 13:15:00,38.12,38.13,38.03,38.06,793800.0,28.6608,28.6683,28.5931,28.6156,793800.0
2012-10-17 13:20:00,38.07,38.1,38.06,38.08,191700.0,28.6232,28.6457,28.6156,28.6307,191700.0
2012-10-17 13:25:00,38.07,38.08,38.0,38.02,557600.0,28.6232,28.6307,28.5705,28.5856,557600.0
2012-10-17 13:30:00,38.01,38.02,37.97,38.0,476600.0,28.578,28.5856,28.548,28.5705,476600.0
2012-10-17 13:35:00,38.0,38.04,37.98,37.98,344800.0,28.5705,28.6006,28.5555,28.5555,344800.0
2012-10-17 13:40:00,37.98,38.02,37.94,38.0,619700.0,28.5555,28.5856,28.5254,28.5705,619700.0
2012-10-17 13:45:00,37.99,38.01,37.94,37.99,514700.0,28.563,28.578,28.5254,28.563,514700.0
2012-10-17 13:50:00,37.99,38.08,37.99,38.02,488000.0,28.563,28.6307,28.563,28.5856,488000.0
2012-10-17 13:55:00,38.02,38.07,38.02,38.07,164700.0,28.5856,28.6232,28.5856,28.6232,164700.0
2012-10-17 14:00:00,38.07,38.09,38.02,38.05,329400.0,28.6232,28.6382,28.5856,28.6081,329400.0
2012-10-17 14:05:00,38.05,38.09,38.03,38.09,321800.0,28.6081,28.6382,28.5931,28.6382,321800.0
2012-10-17 14:10:00,38.09,38.1,38.05,38.05,262700.0,28.6382,28.6457,28.6081,28.6081,262700.0
2012-10-17 14:15:00,38.05,38.06,37.99,38.0,388700.0,28.6081,28.6156,28.563,28.5705,388700.0
2012-10-17 14:20:00,37.99,38.1,37.99,38.09,450800.0,28.563,28.6457,28.563,28.6382,450800.0
2012-10-17 14:25:00,38.1,38.14,38.09,38.14,393000.0,28.6457,28.6758,28.6382,28.6758,393000.0
2012-10-17 14:30:00,38.14,38.18,38.14,38.16,375100.0,28.6758,28.7059,28.6758,28.6908,375100.0
2012-10-17 14:35:00,38.15,38.24,38.14,38.23,614400.0,28.6833,28.751,28.6758,28.7435,614400.0
2012-10-17 14:40:00,38.23,38.27,38.22,38.27,387600.0,28.7435,28.7735,28.7359,28.7735,387600.0
2012-10-17 14:45:00,38.27,38.27,38.14,38.16,700500.0,28.7735,28.7735,28.6758,28.6908,700500.0
2012-10-17 14:50:00,38.16,38.23,38.15,38.21,622400.0,28.6908,28.7435,28.6833,28.7284,622400.0
2012-10-17 14:55:00,38.21,38.27,38.21,38.26,624600.0,28.7284,28.7735,28.7284,28.766,624600.0
2012-10-17 15:00:00,38.26,38.26,38.23,38.25,563000.0,28.766,28.766,28.7435,28.7585,563000.0
2012-10-17 15:05:00,38.25,38.3,38.24,38.3,654400.0,28.7585,28.7961,28.751,28.7961,654400.0
2012-10-17 15:10:00,38.3,38.35,38.22,38.28,1037600.0,28.7961,28.8337,28.7359,28.781,1037600.0
2012-10-17 15:15:00,38.29,38.37,38.29,38.37,752900.0,28.7886,28.8487,28.7886,28.8487,752900.0
2012-10-17 15:20:00,38.37,38.38,38.31,38.34,649700.0,28.8487,28.8562,28.8036,28.8262,649700.0
2012-10-17 15:25:00,38.34,38.38,38.33,38.37,714100.0,28.8262,28.8562,28.8186,28.8487,714100.0
2012-10-17 15:30:00,38.38,38.39,38.33,38.39,908000.0,28.8562,28.8638,28.8186,28.8638,908000.0
2012-10-17 15:35:00,38.39,38.44,38.38,38.4,961000.0,28.8638,28.9013,28.8562,28.8713,961000.0
2012-10-17 15:40:00,38.4,38.48,38.38,38.48,752700.0,28.8713,28.9314,28.8562,28.9314,752700.0
2012-10-17 15:45:00,38.47,38.48,38.37,38.38,862800.0,28.9239,28.9314,28.8487,28.8562,862800.0
2012-10-17 15:50:00,38.38,38.48,38.38,38.47,1573100.0,28.8562,28.9314,28.8562,28.9239,1573100.0
2012-10-17 15:55:00,38.47,38.48,38.41,38.43,2198200.0,28.9239,28.9314,28.8788,28.8938,2198200.0
2012-10-18 09:30:00,38.24,38.32,38.17,38.24,1325000.0,28.751,28.8111,28.6983,28.751,1325000.0
2012-10-18 09:35:00,38.24,38.37,38.11,38.12,993800.0,28.751,28.8487,28.6532,28.6608,993800.0
2012-10-18 09:40:00,38.11,38.16,38.01,38.13,1845000.0,28.6532,28.6908,28.578,28.6683,1845000.0
2012-10-18 09:45:00,38.13,38.2,38.07,38.13,940900.0,28.6683,28.7209,28.6232,28.6683,940900.0
2012-10-18 09:50:00,38.13,38.18,38.07,38.08,488100.0,28.6683,28.7059,28.6232,28.6307,488100.0
2012-10-18 09:55:00,38.08,38.19,38.06,38.18,639100.0,28.6307,28.7134,28.6156,28.7059,639100.0
2012-10-18 10:00:00,38.17,38.31,38.16,38.3,1478000.0,28.6983,28.8036,28.6908,28.7961,1478000.0
2012-10-18 10:05:00,38.29,38.32,38.22,38.31,677500.0,28.7886,28.8111,28.7359,28.8036,677500.0
2012-10-18 10:10:00,38.31,38.4,38.22,38.23,834800.0,28.8036,28.8713,28.7359,28.7435,834800.0
2012-10-18 10:15:00,38.23,38.25,38.04,38.05,857800.0,28.7435,28.7585,28.6006,28.6081,857800.0
2012-10-18 10:20:00,38.05,38.17,38.04,38.15,494800.0,28.6081,28.6983,28.6006,28.6833,494800.0
2012-10-18 10:25:00,38.14,38.22,38.12,38.21,457800.0,28.6758,28.7359,28.6608,28.7284,457800.0
2012-10-18 10:30:00,38.21,38.28,38.18,38.22,799200.0,28.7284,28.781,28.7059,28.7359,799200.0
2012-10-18 10:35:00,38.21,38.25,38.19,38.23,391900.0,28.7284,28.7585,28.7134,28.7435,391900.0
2012-10-18 10:40:00,38.23,38.31,38.22,38.3,463600.0,28.7435,28.8036,28.7359,28.7961,463600.0
2012-10-18 10:45:00,38.3,38.36,38.26,38.33,770600.0,28.7961,28.8412,28.766,28.8186,770600.0
2012-10-18 10:50:00,38.33,38.36,38.25,38.29,480800.0,28.8186,28.8412,28.7585,28.7886,480800.0
2012-10-18 10:55:00,38.29,38.47,38.28,38.44,937500.0,28.7886,28.9239,28.781,28.9013,937500.0
2012-10-18 11:00:00,38.43,38.58,38.43,38.54,1307300.0,28.8938,29.0066,28.8938,28.9765,1307300.0
2012-10-18 11:05:00,38.54,38.58,38.49,38.58,776500.0,28.9765,29.0066,28.9389,29.0066,776500.0
2012-10-18 11:10:00,38.58,38.63,38.51,38.53,942400.0,29.0066,29.0442,28.954,28.969,942400.0
2012-10-18 11:15:00,38.53,38.54,38.41,38.43,483500.0,28.969,28.9765,28.8788,28.8938,483500.0
2012-10-18 11:20:00,38.44,38.44,38.35,38.37,495500.0,28.9013,28.9013,28.8337,28.8487,495500.0
2012-10-18 11:25:00,38.38,38.47,38.38,38.45,387000.0,28.8562,28.9239,28.8562,28.9089,387000.0
2012-10-18 11:30:00,38.46,38.47,38.41,38.42,308200.0,28.9164,28.9239,28.8788,28.8863,308200.0
2012-10-18 11:35:00,38.42,38.51,38.41,38.46,375000.0,28.8863,28.954,28.8788,28.9164,375000.0
2012-10-18 11:40:00,38.45,38.52,38.42,38.48,397400.0,28.9089,28.9615,28.8863,28.9314,397400.0
2012-10-18 11:45:00,38.48,38.49,38.45,38.45,130300.0,28.9314,28.9389,28.9089,28.9089,130300.0
2012-10-18 11:50:00,38.45,38.6,38.45,38.55,659800.0,28.9089,29.0216,28.9089,28.9841,659800.0
2012-10-18 11:55:00,38.54,38.7,38.53,38.65,981100.0,28.9765,29.0968,28.969,29.0592,981100.0
2012-10-18 12:00:00,38.65,38.72,38.64,38.67,523200.0,29.0592,29.1119,29.0517,29.0743,523200.0
2012-10-18 12:05:00,38.67,38.69,38.62,38.63,330300.0,29.0743,29.0893,29.0367,29.0442,330300.0
2012-10-18 12:10:00,38.62,38.66,38.59,38.59,308700.0,29.0367,29.0668,29.0141,29.0141,308700.0
2012-10-18 12:15:00,38.59,38.62,38.56,38.57,193300.0,29.0141,29.0367,28.9916,28.9991,193300.0
2012-10-18 12:20:00,38.58,38.58,38.51,38.53,219600.0,29.0066,29.0066,28.954,28.969,219600.0
2012-10-18 12:25:00,38.52,38.55,38.51,38.53,111800.0,28.9615,28.9841,28.954,28.969,111800.0
2012-10-18 12:30:00,38.53,38.57,38.48,38.52,719300.0,28.969,28.9991,28.9314,28.9615,719300.0
2012-10-18 12:35:00,38.52,38.61,38.48,38.55,526100.0,28.9615,29.0292,28.9314,28.9841,526100.0
2012-10-18 12:40:00,38.56,38.57,38.52,38.53,238100.0,28.9916,28.9991,28.9615,28.969,238100.0
2012-10-18 12:45:00,38.53,38.54,38.43,38.43,311400.0,28.969,28.9765,28.8938,28.8938,311400.0
2012-10-18 12:50:00,38.43,38.53,38.42,38.5,314200.0,28.8938,28.969,28.8863,28.9465,314200.0
2012-10-18 12:55:00,38.49,38.51,38.38,38.44,309100.0,28.9389,28.954,28.8562,28.9013,309100.0
2012-10-18 13:00:00,38.43,38.51,38.43,38.46,261900.0,28.8938,28.954,28.8938,28.9164,261900.0
2012-10-18 13:05:00,38.46,38.47,38.32,38.35,497900.0,28.9164,28.9239,28.8111,28.8337,497900.0
2012-10-18 13:10:00,38.34,38.4,38.34,38.38,221100.0,28.8262,28.8713,28.8262,28.8562,221100.0
2012-10-18 13:15:00,38.37,38.45,38.32,38.43,464600.0,28.8487,28.9089,28.8111,28.8938,464600.0
2012-10-18 13:20:00,38.43,38.48,38.42,38.45,241300.0,28.8938,28.9314,28.8863,28.9089,241300.0
2012-10-18 13:25:00,38.45,38.52,38.44,38.5,245100.0,28.9089,28.9615,28.9013,28.9465,245100.0
2012-10-18 13:30:00,38.5,38.52,38.47,38.5,169900.0,28.9465,28.9615,28.9239,28.9465,169900.0
2012-10-18 13:35:00,38.51,38.55,38.47,38.48,304700.0,28.954,28.9841,28.9239,28.9314,304700.0
2012-10-18 13:40:00,38.47,38.53,38.46,38.51,234000.0,28.9239,28.969,28.9164,28.954,234000.0
2012-10-18 13:45:00,38.52,38.55,38.42,38.44,384400.0,28.9615,28.9841,28.8863,28.9013,384400.0
2012-10-18 13:50:00,38.45,38.46,38.38,38.39,331200.0,28.9089,28.9164,28.8562,28.8638,331200.0
2012-10-18 13:55:00,38.4,38.42,38.32,38.38,417000.0,28.8713,28.8863,28.8111,28.8562,417000.0
2012-10-18 14:00:00,38.38,38.46,38.36,38.45,320000.0,28.8562,28.9164,28.8412,28.9089,320000.0
2012-10-18 14:05:00,38.46,38.48,38.39,38.42,322000.0,28.9164,28.9314,28.8638,28.8863,322000.0
2012-10-18 14:10:00,38.43,38.44,38.38,38.4,156000.0,28.8938,28.9013,28.8562,28.8713,156000.0
2012-10-18 14:15:00,38.4,38.51,38.39,38.45,311900.0,28.8713,28.954,28.8638,28.9089,311900.0
2012-10-18 14:20:00,38.45,38.49,38.44,38.48,212200.0,28.9089,28.9389,28.9013,28.9314,212200.0
2012-10-18 14:25:00,38.48,38.49,38.38,38.39,235400.0,28.9314,28.9389,28.8562,28.8638,235400.0
2012-10-18 14:30:00,38.39,38.44,38.34,38.37,361800.0,28.8638,28.9013,28.8262,28.8487,361800.0
2012-10-18 14:35:00,38.38,38.38,38.19,38.23,730800.0,28.8562,28.8562,28.7134,28.7435,730800.0
2012-10-18 14:40:00,38.23,38.26,38.13,38.14,441800.0,28.7435,28.766,28.6683,28.6758,441800.0
2012-10-18 14:45:00,38.13,38.29,38.13,38.2,630500.0,28.6683,28.7886,28.6683,28.7209,630500.0
2012-10-18 14:50:00,38.2,38.22,38.15,38.17,606400.0,28.7209,28.7359,28.6833,28.6983,606400.0
2012-10-18 14:55:00,38.17,38.27,38.16,38.23,400300.0,28.6983,28.7735,28.6908,28.7435,400300.0
2012-10-18 15:00:00,38.23,38.28,38.16,38.26,424500.0,28.7435,28.781,28.6908,28.766,424500.0
2012-10-18 15:05:00,38.27,38.32,38.23,38.31,274300.0,28.7735,28.8111,28.7435,28.8036,274300.0
2012-10-18 15:10:00,38.32,38.35,38.28,38.31,472400.0,28.8111,28.8337,28.781,28.8036,472400.0
2012-10-18 15:15:00,38.32,38.32,38.27,38.29,293000.0,28.8111,28.8111,28.7735,28.7886,293000.0
2012-10-18 15:20:00,38.29,38.35,38.27,38.32,490300.0,28.7886,28.8337,28.7735,28.8111,490300.0
2012-10-18 15:25:00,38.32,38.38,38.29,38.38,432500.0,28.8111,28.8562,28.7886,28.8562,432500.0
2012-10-18 15:30:00,38.38,38.43,38.37,38.41,364900.0,28.8562,28.8938,28.8487,28.8788,364900.0
2012-10-18 15:35:00,38.41,38.42,38.34,38.4,338400.0,28.8788,28.8863,28.8262,28.8713,338400.0
2012-10-18 15:40:00,38.39,38.43,38.36,38.43,536500.0,28.8638,28.8938,28.8412,28.8938,536500.0
2012-10-18 15:45:00,38.42,38.45,38.37,38.37,526400.0,28.8863,28.9089,28.8487,28.8487,526400.0
2012-10-18 15:50:00,38.38,38.42,38.36,38.41,414800.0,28.8562,28.8863,28.8412,28.8788,414800.0
2012-10-18 15:55:00,38.42,38.45,38.4,38.43,1268500.0,28.8863,28.9089,28.8713,28.8938,1268500.0
2012-10-19 09:30:00,38.03,38.06,37.91,37.98,4946400.0,28.5931,28.6156,28.5029,28.5555,4946400.0
2012-10-19 09:35:00,37.98,38.0,37.76,37.8,1702800.0,28.5555,28.5705,28.3901,28.4202,1702800.0
2012-10-19 09:40:00,37.79,37.86,37.68,37.72,1515000.0,28.4126,28.4653,28.3299,28.36,1515000.0
2012-10-19 09:45:00,37.72,37.75,37.69,37.74,1034400.0,28.36,28.3826,28.3375,28.375,1034400.0
2012-10-19 09:50:00,37.74,37.76,37.66,37.75,871400.0,28.375,28.3901,28.3149,28.3826,871400.0
2012-10-19 09:55:00,37.75,37.75,37.67,37.68,570200.0,28.3826,28.3826,28.3224,28.3299,570200.0
2012-10-19 10:00:00,37.67,37.74,37.57,37.72,1212300.0,28.3224,28.375,28.2472,28.36,1212300.0
2012-10-19 10:05:00,37.71,37.76,37.7,37.75,872600.0,28.3525,28.3901,28.345,28.3826,872600.0
2012-10-19 10:10:00,37.75,37.78,37.68,37.72,712800.0,28.3826,28.4051,28.3299,28.36,712800.0
2012-10-19 10:15:00,37.73,37.75,37.68,37.72,806800.0,28.3675,28.3826,28.3299,28.36,806800.0
2012-10-19 10:20:00,37.71,37.75,37.65,37.72,544700.0,28.3525,28.3826,28.3074,28.36,544700.0
2012-10-19 10:25:00,37.72,37.77,37.69,37.74,692800.0,28.36,28.3976,28.3375,28.375,692800.0
2012-10-19 10:30:00,37.73,37.74,37.69,37.73,337200.0,28.3675,28.375,28.3375,28.3675,337200.0
2012-10-19 10:35:00,37.72,37.77,37.71,37.75,402500.0,28.36,28.3976,28.3525,28.3826,402500.0
2012-10-19 10:40:00,37.75,37.78,37.72,37.77,566800.0,28.3826,28.4051,28.36,28.3976,566800.0
2012-10-19 10:45:00,37.77,37.82,37.72,37.74,467100.0,28.3976,28.4352,28.36,28.375,467100.0
2012-10-19 10:50:00,37.75,37.76,37.72,37.72,330500.0,28.3826,28.3901,28.36,28.36,330500.0
2012-10-19 10:55:00,37.73,37.76,37.7,37.72,310800.0,28.3675,28.3901,28.345,28.36,310800.0
2012-10-19 11:00:00,37.71,37.73,37.62,37.63,467800.0,28.3525,28.3675,28.2848,28.2923,467800.0
2012-10-19 11:05:00,37.63,37.64,37.52,37.52,783800.0,28.2923,28.2999,28.2096,28.2096,783800.0
2012-10-19 11:10:00,37.53,37.56,37.47,37.54,2094000.0,28.2172,28.2397,28.172,28.2247,2094000.0
2012-10-19 11:15:00,37.54,37.54,37.46,37.5,984900.0,28.2247,28.2247,28.1645,28.1946,984900.0
2012-10-19 11:20:00,37.5,37.52,37.48,37.49,1242800.0,28.1946,28.2096,28.1796,28.1871,1242800.0
2012-10-19 11:25:00,37.49,37.54,37.46,37.47,798300.0,28.1871,28.2247,28.1645,28.172,798300.0
2012-10-19 11:30:00,37.47,37.47,37.37,37.4,1047400.0,28.172,28.172,28.0969,28.1194,1047400.0
2012-10-19 11:35:00,37.41,37.48,37.4,37.48,751900.0,28.1269,28.1796,28.1194,28.1796,751900.0
2012-10-19 11:40:00,37.48,37.49,37.37,37.39,1020600.0,28.1796,28.1871,28.0969,28.1119,1020600.0
2012-10-19 11:45:00,37.39,37.39,37.21,37.21,1204900.0,28.1119,28.1119,27.9766,27.9766,1204900.0
2012-10-19 11:50:00,37.21,37.35,37.15,37.28,1003000.0,27.9766,28.0818,27.9315,28.0292,1003000.0
2012-10-19 11:55:00,37.28,37.41,37.25,37.41,937500.0,28.0292,28.1269,28.0066,28.1269,937500.0
2012-10-19 12:00:00,37.42,37.49,37.41,37.46,423900.0,28.1345,28.1871,28.1269,28.1645,423900.0
2012-10-19 12:05:00,37.47,37.47,37.37,37.43,216100.0,28.172,28.172,28.0969,28.142,216100.0
2012-10-19 12:10:00,37.43,37.44,37.34,37.35,308300.0,28.142,28.1495,28.0743,28.0818,308300.0
2012-10-19 12:15:00,37.35,37.39,37.29,37.35,416800.0,28.0818,28.1119,28.0367,28.0818,416800.0
2012-10-19 12:20:00,37.35,37.43,37.34,37.4,317900.0,28.0818,28.142,28.0743,28.1194,317900.0
2012-10-19 12:25:00,37.39,37.39,37.3,37.32,205800.0,28.1119,28.1119,28.0442,28.0593,205800.0
2012-10-19 12:30:00,37.32,37.37,37.3,37.36,302300.0,28.0593,28.0969,28.0442,28.0893,302300.0
2012-10-19 12:35:00,37.37,37.42,37.34,37.34,479100.0,28.0969,28.1345,28.0743,28.0743,479100.0
2012-10-19 12:40:00,37.35,37.37,37.34,37.37,154000.0,28.0818,28.0969,28.0743,28.0969,154000.0
2012-10-19 12:45:00,37.37,37.37,37.36,37.37,99600.0,28.0969,28.0969,28.0893,28.0969,99600.0
2012-10-19 12:50:00,37.37,37.45,37.36,37.4,211100.0,28.0969,28.157,28.0893,28.1194,211100.0
2012-10-19 12:55:00,37.41,37.47,37.36,37.45,371600.0,28.1269,28.172,28.0893,28.157,371600.0
2012-10-19 13:00:00,37.45,37.46,37.43,37.45,149600.0,28.157,28.1645,28.142,28.157,149600.0
2012-10-19 13:05:00,37.46,37.47,37.44,37.45,191500.0,28.1645,28.172,28.1495,28.157,191500.0
2012-10-19 13:10:00,37.45,37.5,37.45,37.5,164500.0,28.157,28.1946,28.157,28.1946,164500.0
2012-10-19 13:15:00,37.5,37.58,37.5,37.53,280200.0,28.1946,28.2548,28.1946,28.2172,280200.0
2012-10-19 13:20:00,37.53,37.56,37.5,37.5,167600.0,28.2172,28.2397,28.1946,28.1946,167600.0
2012-10-19 13:25:00,37.5,37.55,37.49,37.51,200900.0,28.1946,28.2322,28.1871,28.2021,200900.0
2012-10-19 13:30:00,37.52,37.53,37.49,37.5,135400.0,28.2096,28.2172,28.1871,28.1946,135400.0
2012-10-19 13:35:00,37.5,37.5,37.44,37.45,367300.0,28.1946,28.1946,28.1495,28.157,367300.0
2012-10-19 13:40:00,37.44,37.45,37.39,37.42,269200.0,28.1495,28.157,28.1119,28.1345,269200.0
2012-10-19 13:45:00,37.41,37.42,37.3,37.33,285600.0,28.1269,28.1345,28.0442,28.0668,285600.0
2012-10-19 13:50:00,37.32,37.42,37.3,37.41,297500.0,28.0593,28.1345,28.0442,28.1269,297500.0
2012-10-19 13:55:00,37.4,37.41,37.33,37.35,284200.0,28.1194,28.1269,28.0668,28.0818,284200.0
2012-10-19 14:00:00,37.36,37.44,37.36,37.43,237500.0,28.0893,28.1495,28.0893,28.142,237500.0
2012-10-19 14:05:00,37.43,37.45,37.41,37.43,196500.0,28.142,28.157,28.1269,28.142,196500.0
2012-10-19 14:10:00,37.44,37.45,37.41,37.43,235600.0,28.1495,28.157,28.1269,28.142,235600.0
2012-10-19 14:15:00,37.43,37.44,37.34,37.37,195400.0,28.142,28.1495,28.0743,28.0969,195400.0
2012-10-19 14:20:00,37.36,37.38,37.3,37.32,198200.0,28.0893,28.1044,28.0442,28.0593,198200.0
2012-10-19 14:25:00,37.32,37.32,37.15,37.19,694300.0,28.0593,28.0593,27.9315,27.9615,694300.0
2012-10-19 14:30:00,37.19,37.27,37.18,37.25,498100.0,27.9615,28.0217,27.954,28.0066,498100.0
2012-10-19 14:35:00,37.26,37.32,37.25,37.26,472400.0,28.0142,28.0593,28.0066,28.0142,472400.0
2012-10-19 14:40:00,37.25,37.26,37.16,37.23,507500.0,28.0066,28.0142,27.939,27.9916,507500.0
2012-10-19 14:45:00,37.23,37.24,37.18,37.19,278300.0,27.9916,27.9991,27.954,27.9615,278300.0
2012-10-19 14:50:00,37.19,37.19,37.1,37.1,605800.0,27.9615,27.9615,27.8939,27.8939,605800.0
2012-10-19 14:55:00,37.1,37.27,37.09,37.27,448300.0,27.8939,28.0217,27.8863,28.0217,448300.0
2012-10-19 15:00:00,37.27,37.27,37.18,37.2,258700.0,28.0217,28.0217,27.954,27.969,258700.0
2012-10-19 15:05:00,37.2,37.21,37.12,37.17,452600.0,27.969,27.9766,27.9089,27.9465,452600.0
2012-10-19 15:10:00,37.17,37.23,37.15,37.18,457900.0,27.9465,27.9916,27.9315,27.954,457900.0
2012-10-19 15:15:00,37.18,37.19,37.15,37.17,1234600.0,27.954,27.9615,27.9315,27.9465,1234600.0
2012-10-19 15:20:00,37.16,37.18,37.13,37.16,1203500.0,27.939,27.954,27.9164,27.939,1203500.0
2012-10-19 15:25:00,37.16,37.16,37.11,37.13,1191200.0,27.939,27.939,27.9014,27.9164,1191200.0
2012-10-19 15:30:00,37.13,37.14,37.02,37.05,2120400.0,27.9164,27.9239,27.8337,27.8563,2120400.0
2012-10-19 15:35:00,37.05,37.25,37.01,37.22,1210300.0,27.8563,28.0066,27.8262,27.9841,1210300.0
2012-10-19 15:40:00,37.22,37.29,37.19,37.21,787900.0,27.9841,28.0367,27.9615,27.9766,787900.0
2012-10-19 15:45:00,37.22,37.28,37.22,37.23,565000.0,27.9841,28.0292,27.9841,27.9916,565000.0
2012-10-19 15:50:00,37.23,37.24,37.2,37.2,1276400.0,27.9916,27.9991,27.969,27.969,1276400.0
2012-10-19 15:55:00,37.2,37.25,37.1,37.17,2250200.0,27.969,28.0066,27.8939,27.9465,2250200.0
2012-10-22 09:30:00,37.2,37.4,37.12,37.22,1427200.0,27.969,28.1194,27.9089,27.9841,1427200.0
2012-10-22 09:35:00,37.22,37.43,37.21,37.27,842400.0,27.9841,28.142,27.9766,28.0217,842400.0
2012-10-22 09:40:00,37.27,37.38,37.21,37.25,549300.0,28.0217,28.1044,27.9766,28.0066,549300.0
2012-10-22 09:45:00,37.25,37.45,37.24,37.38,910800.0,28.0066,28.157,27.9991,28.1044,910800.0
2012-10-22 09:50:00,37.38,37.55,37.36,37.47,795100.0,28.1044,28.2322,28.0893,28.172,795100.0
2012-10-22 09:55:00,37.47,37.64,37.41,37.61,718200.0,28.172,28.2999,28.1269,28.2773,718200.0
2012-10-22 10:00:00,37.61,37.73,37.59,37.69,1085600.0,28.2773,28.3675,28.2623,28.3375,1085600.0
2012-10-22 10:05:00,37.68,37.73,37.62,37.73,663700.0,28.3299,28.3675,28.2848,28.3675,663700.0
2012-10-22 10:10:00,37.73,37.75,37.62,37.63,612200.0,28.3675,28.3826,28.2848,28.2923,612200.0
2012-10-22 10:15:00,37.63,37.71,37.52,37.54,477500.0,28.2923,28.3525,28.2096,28.2247,477500.0
2012-10-22 10:20:00,37.53,37.66,37.53,37.58,390700.0,28.2172,28.3149,28.2172,28.2548,390700.0
2012-10-22 10:25:00,37.58,37.6,37.5,37.52,317500.0,28.2548,28.2698,28.1946,28.2096,317500.0
2012-10-22 10:30:00,37.53,37.57,37.45,37.49,409500.0,28.2172,28.2472,28.157,28.1871,409500.0
2012-10-22 10:35:00,37.51,37.55,37.42,37.45,369000.0,28.2021,28.2322,28.1345,28.157,369000.0
2012-10-22 10:40:00,37.43,37.5,37.42,37.47,403900.0,28.142,28.1946,28.1345,28.172,403900.0
2012-10-22 10:45:00,37.47,37.49,37.4,37.45,426200.0,28.172,28.1871,28.1194,28.157,426200.0
2012-10-22 10:50:00,37.45,37.54,37.44,37.53,380600.0,28.157,28.2247,28.1495,28.2172,380600.0
2012-10-22 10:55:00,37.52,37.55,37.44,37.44,272500.0,28.2096,28.2322,28.1495,28.1495,272500.0
2012-10-22 11:00:00,37.44,37.45,37.4,37.41,358100.0,28.1495,28.157,28.1194,28.1269,358100.0
2012-10-22 11:05:00,37.4,37.42,37.35,37.39,359200.0,28.1194,28.1345,28.0818,28.1119,359200.0
2012-10-22 11:10:00,37.39,37.4,37.26,37.26,313000.0,28.1119,28.1194,28.0142,28.0142,313000.0
2012-10-22 11:15:00,37.26,37.27,37.09,37.11,874500.0,28.0142,28.0217,27.8863,27.9014,874500.0
2012-10-22 11:20:00,37.1,37.16,37.09,37.13,625200.0,27.8939,27.939,27.8863,27.9164,625200.0
2012-10-22 11:25:00,37.13,37.22,37.13,37.21,504000.0,27.9164,27.9841,27.9164,27.9766,504000.0
2012-10-22 11:30:00,37.21,37.22,37.19,37.2,163400.0,27.9766,27.9841,27.9615,27.969,163400.0
2012-10-22 11:35:00,37.2,37.29,37.19,37.27,344500.0,27.969,28.0367,27.9615,28.0217,344500.0
2012-10-22 11:40:00,37.26,37.4,37.26,37.38,465300.0,28.0142,28.1194,28.0142,28.1044,465300.0
2012-10-22 11:45:00,37.38,37.43,37.37,37.37,452900.0,28.1044,28.142,28.0969,28.0969,452900.0
2012-10-22 11:50:00,37.38,37.41,37.37,37.4,221500.0,28.1044,28.1269,28.0969,28.1194,221500.0
2012-10-22 11:55:00,37.41,37.43,37.34,37.38,205800.0,28.1269,28.142,28.0743,28.1044,205800.0
2012-10-22 12:00:00,37.38,37.39,37.31,37.34,182200.0,28.1044,28.1119,28.0517,28.0743,182200.0
2012-10-22 12:05:00,37.34,37.48,37.34,37.45,276000.0,28.0743,28.1796,28.0743,28.157,276000.0
2012-10-22 12:10:00,37.45,37.46,37.39,37.42,150100.0,28.157,28.1645,28.1119,28.1345,150100.0
2012-10-22 12:15:00,37.42,37.45,37.37,37.43,162200.0,28.1345,28.157,28.0969,28.142,162200.0
2012-10-22 12:20:00,37.44,37.47,37.41,37.46,238300.0,28.1495,28.172,28.1269,28.1645,238300.0
2012-10-22 12:25:00,37.46,37.49,37.41,37.47,299800.0,28.1645,28.1871,28.1269,28.172,299800.0
2012-10-22 12:30:00,37.47,37.51,37.43,37.46,252500.0,28.172,28.2021,28.142,28.1645,252500.0
2012-10-22 12:35:00,37.45,37.48,37.4,37.46,299300.0,28.157,28.1796,28.1194,28.1645,299300.0
2012-10-22 12:40:00,37.47,37.48,37.43,37.44,84200.0,28.172,28.1796,28.142,28.1495,84200.0
2012-10-22 12:45:00,37.44,37.49,37.43,37.49,150300.0,28.1495,28.1871,28.142,28.1871,150300.0
2012-10-22 12:50:00,37.49,37.55,37.48,37.53,368400.0,28.1871,28.2322,28.1796,28.2172,368400.0
2012-10-22 12:55:00,37.53,37.56,37.49,37.5,211800.0,28.2172,28.2397,28.1871,28.1946,211800.0
2012-10-22 13:00:00,37.51,37.55,37.49,37.53,236500.0,28.2021,28.2322,28.1871,28.2172,236500.0
2012-10-22 13:05:00,37.52,37.53,37.46,37.47,275400.0,28.2096,28.2172,28.1645,28.172,275400.0
2012-10-22 13:10:00,37.47,37.48,37.37,37.44,474700.0,28.172,28.1796,28.0969,28.1495,474700.0
2012-10-22 13:15:00,37.44,37.47,37.38,37.42,287900.0,28.1495,28.172,28.1044,28.1345,287900.0
2012-10-22 13:20:00,37.42,37.45,37.31,37.43,472400.0,28.1345,28.157,28.0517,28.142,472400.0
2012-10-22 13:25:00,37.43,37.45,37.27,37.29,415700.0,28.142,28.157,28.0217,28.0367,415700.0
2012-10-22 13:30:00,37.29,37.38,37.28,37.33,425100.0,28.0367,28.1044,28.0292,28.0668,425100.0
2012-10-22 13:35:00,37.33,37.37,37.32,37.33,413900.0,28.0668,28.0969,28.0593,28.0668,413900.0
2012-10-22 13:40:00,37.34,37.34,37.25,37.31,315400.0,28.0743,28.0743,28.0066,28.0517,315400.0
2012-10-22 13:45:00,37.31,37.39,37.24,37.34,349800.0,28.0517,28.1119,27.9991,28.0743,349800.0
2012-10-22 13:50:00,37.34,37.4,37.32,37.38,294900.0,28.0743,28.1194,28.0593,28.1044,294900.0
2012-10-22 13:55:00,37.37,37.43,37.34,37.43,287800.0,28.0969,28.142,28.0743,28.142,287800.0
2012-10-22 14:00:00,37.43,37.45,37.39,37.41,325000.0,28.142,28.157,28.1119,28.1269,325000.0
2012-10-22 14:05:00,37.4,37.42,37.34,37.38,175200.0,28.1194,28.1345,28.0743,28.1044,175200.0
2012-10-22 14:10:00,37.38,37.39,37.34,37.37,176700.0,28.1044,28.1119,28.0743,28.0969,176700.0
2012-10-22 14:15:00,37.37,37.48,37.37,37.47,498300.0,28.0969,28.1796,28.0969,28.172,498300.0
2012-10-22 14:20:00,37.48,37.48,37.4,37.42,292000.0,28.1796,28.1796,28.1194,28.1345,292000.0
2012-10-22 14:25:00,37.41,37.43,37.37,37.41,184400.0,28.1269,28.142,28.0969,28.1269,184400.0
2012-10-22 14:30:00,37.42,37.5,37.41,37.46,294100.0,28.1345,28.1946,28.1269,28.1645,294100.0
2012-10-22 14:35:00,37.46,37.48,37.38,37.38,293000.0,28.1645,28.1796,28.1044,28.1044,293000.0
2012-10-22 14:40:00,37.38,37.47,37.37,37.44,326400.0,28.1044,28.172,28.0969,28.1495,326400.0
2012-10-22 14:45:00,37.43,37.43,37.35,37.36,449300.0,28.142,28.142,28.0818,28.0893,449300.0
2012-10-22 14:50:00,37.37,37.41,37.36,37.4,331300.0,28.0969,28.1269,28.0893,28.1194,331300.0
2012-10-22 14:55:00,37.4,37.43,37.37,37.41,302100.0,28.1194,28.142,28.0969,28.1269,302100.0
2012-10-22 15:00:00,37.41,37.43,37.34,37.35,436200.0,28.1269,28.142,28.0743,28.0818,436200.0
2012-10-22 15:05:00,37.36,37.4,37.35,37.39,282600.0,28.0893,28.1194,28.0818,28.1119,282600.0
2012-10-22 15:10:00,37.38,37.54,37.38,37.47,574300.0,28.1044,28.2247,28.1044,28.172,574300.0
2012-10-22 15:15:00,37.48,37.52,37.45,37.48,476600.0,28.1796,28.2096,28.157,28.1796,476600.0
2012-10-22 15:20:00,37.47,37.49,37.41,37.45,333500.0,28.172,28.1871,28.1269,28.157,333500.0
2012-10-22 15:25:00,37.45,37.54,37.44,37.51,481100.0,28.157,28.2247,28.1495,28.2021,481100.0
2012-10-22 15:30:00,37.51,37.52,37.46,37.51,403800.0,28.2021,28.2096,28.1645,28.2021,403800.0
2012-10-22 15:35:00,37.5,37.6,37.49,37.56,469500.0,28.1946,28.2698,28.1871,28.2397,469500.0
2012-10-22 15:40:00,37.57,37.57,37.49,37.53,377000.0,28.2472,28.2472,28.1871,28.2172,377000.0
2012-10-22 15:45:00,37.54,37.59,37.49,37.57,524600.0,28.2247,28.2623,28.1871,28.2472,524600.0
2012-10-22 15:50:00,37.57,37.64,37.55,37.63,679500.0,28.2472,28.2999,28.2322,28.2923,679500.0
2012-10-22 15:55:00,37.63,37.75,37.63,37.72,1418500.0,28.2923,28.3826,28.2923,28.36,1418500.0
2012-10-23 09:30:00,36.98,37.16,36.93,37.01,1762600.0,27.8036,27.939,27.766,27.8262,1762600.0
2012-10-23 09:35:00,37.02,37.05,36.92,36.96,1034300.0,27.8337,27.8563,27.7585,27.7886,1034300.0
2012-10-23 09:40:00,36.95,37.19,36.87,37.04,1326300.0,27.7811,27.9615,27.7209,27.8487,1326300.0
2012-10-23 09:45:00,37.04,37.13,36.98,37.11,604500.0,27.8487,27.9164,27.8036,27.9014,604500.0
2012-10-23 09:50:00,37.11,37.2,37.09,37.2,841000.0,27.9014,27.969,27.8863,27.969,841000.0
2012-10-23 09:55:00,37.19,37.3,37.13,37.19,783200.0,27.9615,28.0442,27.9164,27.9615,783200.0
2012-10-23 10:00:00,37.19,37.26,37.08,37.08,641000.0,27.9615,28.0142,27.8788,27.8788,641000.0
2012-10-23 10:05:00,37.08,37.12,36.97,37.01,974800.0,27.8788,27.9089,27.7961,27.8262,974800.0
2012-10-23 10:10:00,37.01,37.03,36.94,37.03,699200.0,27.8262,27.8412,27.7736,27.8412,699200.0
2012-10-23 10:15:00,37.03,37.08,36.95,37.04,903500.0,27.8412,27.8788,27.7811,27.8487,903500.0
2012-10-23 10:20:00,37.04,37.1,36.96,36.98,548700.0,27.8487,27.8939,27.7886,27.8036,548700.0
2012-10-23 10:25:00,36.97,37.07,36.95,37.03,538900.0,27.7961,27.8713,27.7811,27.8412,538900.0
2012-10-23 10:30:00,37.04,37.04,36.88,36.97,655800.0,27.8487,27.8487,27.7285,27.7961,655800.0
2012-10-23 10:35:00,36.96,36.98,36.87,36.92,544500.0,27.7886,27.8036,27.7209,27.7585,544500.0
2012-10-23 10:40:00,36.93,37.08,36.9,37.04,602500.0,27.766,27.8788,27.7435,27.8487,602500.0
2012-10-23 10:45:00,37.03,37.13,37.02,37.08,553200.0,27.8412,27.9164,27.8337,27.8788,553200.0
2012-10-23 10:50:00,37.08,37.12,37.01,37.02,539800.0,27.8788,27.9089,27.8262,27.8337,539800.0
2012-10-23 10:55:00,37.01,37.07,37.01,37.04,526200.0,27.8262,27.8713,27.8262,27.8487,526200.0
2012-10-23 11:00:00,37.04,37.12,37.01,37.05,420100.0,27.8487,27.9089,27.8262,27.8563,420100.0
2012-10-23 11:05:00,37.05,37.08,37.02,37.07,476900.0,27.8563,27.8788,27.8337,27.8713,476900.0
2012-10-23 11:10:00,37.07,37.15,37.06,37.13,439000.0,27.8713,27.9315,27.8638,27.9164,439000.0
2012-10-23 11:15:00,37.13,37.2,37.12,37.18,422200.0,27.9164,27.969,27.9089,27.954,422200.0
2012-10-23 11:20:00,37.19,37.19,37.07,37.1,371700.0,27.9615,27.9615,27.8713,27.8939,371700.0
2012-10-23 11:25:00,37.11,37.12,37.05,37.06,371800.0,27.9014,27.9089,27.8563,27.8638,371800.0
2012-10-23 11:30:00,37.06,37.06,36.94,36.97,441100.0,27.8638,27.8638,27.7736,27.7961,441100.0
2012-10-23 11:35:00,36.97,36.97,36.87,36.89,484400.0,27.7961,27.7961,27.7209,27.736,484400.0
2012-10-23 11:40:00,36.89,36.89,36.86,36.89,278500.0,27.736,27.736,27.7134,27.736,278500.0
2012-10-23 11:45:00,36.89,37.0,36.88,36.95,421600.0,27.736,27.8187,27.7285,27.7811,421600.0
2012-10-23 11:50:00,36.94,37.0,36.94,36.97,173900.0,27.7736,27.8187,27.7736,27.7961,173900.0
2012-10-23 11:55:00,36.97,37.0,36.94,37.0,295600.0,27.7961,27.8187,27.7736,27.8187,295600.0
2012-10-23 12:00:00,37.0,37.02,36.95,36.95,258700.0,27.8187,27.8337,27.7811,27.7811,258700.0
2012-10-23 12:05:00,36.96,36.97,36.94,36.97,160300.0,27.7886,27.7961,27.7736,27.7961,160300.0
2012-10-23 12:10:00,36.97,37.0,36.92,36.98,341200.0,27.7961,27.8187,27.7585,27.8036,341200.0
2012-10-23 12:15:00,36.98,37.03,36.97,36.99,248500.0,27.8036,27.8412,27.7961,27.8112,248500.0
2012-10-23 12:20:00,36.99,37.0,36.95,36.98,167300.0,27.8112,27.8187,27.7811,27.8036,167300.0
2012-10-23 12:25:00,36.98,36.98,36.92,36.98,191300.0,27.8036,27.8036,27.7585,27.8036,191300.0
2012-10-23 12:30:00,36.98,37.02,36.98,37.02,183900.0,27.8036,27.8337,27.8036,27.8337,183900.0
2012-10-23 12:35:00,37.02,37.05,36.99,37.03,245200.0,27.8337,27.8563,27.8112,27.8412,245200.0
2012-10-23 12:40:00,37.03,37.09,37.03,37.08,217200.0,27.8412,27.8863,27.8412,27.8788,217200.0
2012-10-23 12:45:00,37.09,37.13,37.06,37.09,443900.0,27.8863,27.9164,27.8638,27.8863,443900.0
2012-10-23 12:50:00,37.09,37.09,37.02,37.04,165500.0,27.8863,27.8863,27.8337,27.8487,165500.0
2012-10-23 12:55:00,37.04,37.05,37.0,37.03,123900.0,27.8487,27.8563,27.8187,27.8412,123900.0
2012-10-23 13:00:00,37.03,37.04,36.97,36.98,188500.0,27.8412,27.8487,27.7961,27.8036,188500.0
2012-10-23 13:05:00,36.98,37.01,36.96,37.0,218800.0,27.8036,27.8262,27.7886,27.8187,218800.0
2012-10-23 13:10:00,37.01,37.04,36.97,36.97,220500.0,27.8262,27.8487,27.7961,27.7961,220500.0
2012-10-23 13:15:00,36.98,37.03,36.91,36.93,355000.0,27.8036,27.8412,27.751,27.766,355000.0
2012-10-23 13:20:00,36.92,36.97,36.9,36.92,170400.0,27.7585,27.7961,27.7435,27.7585,170400.0
2012-10-23 13:25:00,36.93,36.95,36.89,36.91,267000.0,27.766,27.7811,27.736,27.751,267000.0
2012-10-23 13:30:00,36.9,36.94,36.89,36.92,194900.0,27.7435,27.7736,27.736,27.7585,194900.0
2012-10-23 13:35:00,36.93,36.94,36.9,36.91,240900.0,27.766,27.7736,27.7435,27.751,240900.0
2012-10-23 13:40:00,36.92,36.93,36.86,36.86,223900.0,27.7585,27.766,27.7134,27.7134,223900.0
2012-10-23 13:45:00,36.86,36.88,36.81,36.84,319200.0,27.7134,27.7285,27.6758,27.6984,319200.0
2012-10-23 13:50:00,36.85,36.91,36.8,36.88,442100.0,27.7059,27.751,27.6683,27.7285,442100.0
2012-10-23 13:55:00,36.88,36.99,36.81,36.93,505900.0,27.7285,27.8112,27.6758,27.766,505900.0
2012-10-23 14:00:00,36.94,37.05,36.94,36.99,345900.0,27.7736,27.8563,27.7736,27.8112,345900.0
2012-10-23 14:05:00,36.99,37.0,36.88,36.91,333900.0,27.8112,27.8187,27.7285,27.751,333900.0
2012-10-23 14:10:00,36.9,36.95,36.8,36.84,367200.0,27.7435,27.7811,27.6683,27.6984,367200.0
2012-10-23 14:15:00,36.84,36.94,36.83,36.92,288700.0,27.6984,27.7736,27.6909,27.7585,288700.0
2012-10-23 14:20:00,36.91,36.97,36.87,36.96,313400.0,27.751,27.7961,27.7209,27.7886,313400.0
2012-10-23 14:25:00,36.97,37.03,36.95,36.97,247300.0,27.7961,27.8412,27.7811,27.7961,247300.0
2012-10-23 14:30:00,36.97,37.0,36.91,36.91,282300.0,27.7961,27.8187,27.751,27.751,282300.0
2012-10-23 14:35:00,36.91,37.05,36.91,37.01,311000.0,27.751,27.8563,27.751,27.8262,311000.0
2012-10-23 14:40:00,37.01,37.04,37.0,37.02,253700.0,27.8262,27.8487,27.8187,27.8337,253700.0
2012-10-23 14:45:00,37.02,37.08,37.01,37.06,360200.0,27.8337,27.8788,27.8262,27.8638,360200.0
2012-10-23 14:50:00,37.06,37.06,36.98,37.01,263700.0,27.8638,27.8638,27.8036,27.8262,263700.0
2012-10-23 14:55:00,37.02,37.08,37.01,37.08,214600.0,27.8337,27.8788,27.8262,27.8788,214600.0
2012-10-23 15:00:00,37.08,37.14,37.03,37.07,534600.0,27.8788,27.9239,27.8412,27.8713,534600.0
2012-10-23 15:05:00,37.07,37.09,36.99,37.04,338600.0,27.8713,27.8863,27.8112,27.8487,338600.0
2012-10-23 15:10:00,37.03,37.04,36.97,36.98,325900.0,27.8412,27.8487,27.7961,27.8036,325900.0
2012-10-23 15:15:00,36.99,37.06,36.98,37.06,311200.0,27.8112,27.8638,27.8036,27.8638,311200.0
2012-10-23 15:20:00,37.05,37.09,37.01,37.07,239000.0,27.8563,27.8863,27.8262,27.8713,239000.0
2012-10-23 15:25:00,37.06,37.08,36.96,36.96,364000.0,27.8638,27.8788,27.7886,27.7886,364000.0
2012-10-23 15:30:00,36.96,37.01,36.92,36.94,450500.0,27.7886,27.8262,27.7585,27.7736,450500.0
2012-10-23 15:35:00,36.95,36.99,36.88,36.89,375300.0,27.7811,27.8112,27.7285,27.736,375300.0
2012-10-23 15:40:00,36.89,36.92,36.84,36.85,430600.0,27.736,27.7585,27.6984,27.7059,430600.0
2012-10-23 15:45:00,36.84,36.92,36.83,36.84,528900.0,27.6984,27.7585,27.6909,27.6984,528900.0
2012-10-23 15:50:00,36.83,36.94,36.83,36.9,698800.0,27.6909,27.7736,27.6909,27.7435,698800.0
2012-10-23 15:55:00,36.9,36.95,36.87,36.88,1022800.0,27.7435,27.7811,27.7209,27.7285,1022800.0
2012-10-24 09:30:00,37.27,37.35,37.2,37.28,1251500.0,28.0217,28.0818,27.969,28.0292,1251500.0
2012-10-24 09:35:00,37.27,37.3,37.13,37.16,733000.0,28.0217,28.0442,27.9164,27.939,733000.0
2012-10-24 09:40:00,37.15,37.18,37.1,37.13,485300.0,27.9315,27.954,27.8939,27.9164,485300.0
2012-10-24 09:45:00,37.13,37.18,37.07,37.12,390700.0,27.9164,27.954,27.8713,27.9089,390700.0
2012-10-24 09:50:00,37.11,37.13,37.02,37.03,505600.0,27.9014,27.9164,27.8337,27.8412,505600.0
2012-10-24 09:55:00,37.04,37.18,37.03,37.12,562200.0,27.8487,27.954,27.8412,27.9089,562200.0
2012-10-24 10:00:00,37.12,37.17,37.04,37.13,559300.0,27.9089,27.9465,27.8487,27.9164,559300.0
2012-10-24 10:05:00,37.13,37.15,37.03,37.05,618200.0,27.9164,27.9315,27.8412,27.8563,618200.0
2012-10-24 10:10:00,37.05,37.09,37.03,37.08,373700.0,27.8563,27.8863,27.8412,27.8788,373700.0
2012-10-24 10:15:00,37.08,37.17,37.07,37.13,404200.0,27.8788,27.9465,27.8713,27.9164,404200.0
2012-10-24 10:20:00,37.14,37.2,37.11,37.19,725000.0,27.9239,27.969,27.9014,27.9615,725000.0
2012-10-24 10:25:00,37.19,37.26,37.15,37.15,681100.0,27.9615,28.0142,27.9315,27.9315,681100.0
2012-10-24 10:30:00,37.15,37.29,37.11,37.29,487200.0,27.9315,28.0367,27.9014,28.0367,487200.0
2012-10-24 10:35:00,37.29,37.32,37.21,37.24,531400.0,28.0367,28.0593,27.9766,27.9991,531400.0
2012-10-24 10:40:00,37.25,37.34,37.24,37.32,358600.0,28.0066,28.0743,27.9991,28.0593,358600.0
2012-10-24 10:45:00,37.31,37.37,37.29,37.34,430100.0,28.0517,28.0969,28.0367,28.0743,430100.0
2012-10-24 10:50:00,37.34,37.35,37.27,37.33,244400.0,28.0743,28.0818,28.0217,28.0668,244400.0
2012-10-24 10:55:00,37.32,37.37,37.32,37.34,318100.0,28.0593,28.0969,28.0593,28.0743,318100.0
2012-10-24 11:00:00,37.34,37.47,37.34,37.42,592000.0,28.0743,28.172,28.0743,28.1345,592000.0
2012-10-24 11:05:00,37.42,37.45,37.37,37.41,324800.0,28.1345,28.157,28.0969,28.1269,324800.0
2012-10-24 11:10:00,37.4,37.47,37.38,37.42,448400.0,28.1194,28.172,28.1044,28.1345,448400.0
2012-10-24 11:15:00,37.42,37.5,37.42,37.46,531200.0,28.1345,28.1946,28.1345,28.1645,531200.0
2012-10-24 11:20:00,37.47,37.51,37.42,37.46,557500.0,28.172,28.2021,28.1345,28.1645,557500.0
2012-10-24 11:25:00,37.46,37.56,37.46,37.54,562600.0,28.1645,28.2397,28.1645,28.2247,562600.0
2012-10-24 11:30:00,37.54,37.58,37.54,37.54,432300.0,28.2247,28.2548,28.2247,28.2247,432300.0
2012-10-24 11:35:00,37.54,37.54,37.46,37.46,344600.0,28.2247,28.2247,28.1645,28.1645,344600.0
2012-10-24 11:40:00,37.47,37.5,37.45,37.46,235400.0,28.172,28.1946,28.157,28.1645,235400.0
2012-10-24 11:45:00,37.46,37.47,37.36,37.38,334300.0,28.1645,28.172,28.0893,28.1044,334300.0
2012-10-24 11:50:00,37.38,37.48,37.38,37.47,296000.0,28.1044,28.1796,28.1044,28.172,296000.0
2012-10-24 11:55:00,37.47,37.5,37.36,37.38,360000.0,28.172,28.1946,28.0893,28.1044,360000.0
2012-10-24 12:00:00,37.38,37.41,37.33,37.39,286800.0,28.1044,28.1269,28.0668,28.1119,286800.0
2012-10-24 12:05:00,37.38,37.39,37.32,37.34,213700.0,28.1044,28.1119,28.0593,28.0743,213700.0
2012-10-24 12:10:00,37.33,37.43,37.33,37.42,167800.0,28.0668,28.142,28.0668,28.1345,167800.0
2012-10-24 12:15:00,37.41,37.45,37.39,37.41,156500.0,28.1269,28.157,28.1119,28.1269,156500.0
2012-10-24 12:20:00,37.41,37.42,37.36,37.36,122300.0,28.1269,28.1345,28.0893,28.0893,122300.0
2012-10-24 12:25:00,37.36,37.41,37.34,37.38,185900.0,28.0893,28.1269,28.0743,28.1044,185900.0
2012-10-24 12:30:00,37.38,37.5,37.38,37.49,266800.0,28.1044,28.1946,28.1044,28.1871,266800.0
2012-10-24 12:35:00,37.49,37.5,37.46,37.47,266000.0,28.1871,28.1946,28.1645,28.172,266000.0
2012-10-24 12:40:00,37.47,37.5,37.47,37.49,217000.0,28.172,28.1946,28.172,28.1871,217000.0
2012-10-24 12:45:00,37.5,37.5,37.44,37.46,214200.0,28.1946,28.1946,28.1495,28.1645,214200.0
2012-10-24 12:50:00,37.46,37.5,37.46,37.5,107800.0,28.1645,28.1946,28.1645,28.1946,107800.0
2012-10-24 12:55:00,37.5,37.5,37.47,37.5,124000.0,28.1946,28.1946,28.172,28.1946,124000.0
2012-10-24 13:00:00,37.5,37.5,37.46,37.48,148100.0,28.1946,28.1946,28.1645,28.1796,148100.0
2012-10-24 13:05:00,37.47,37.48,37.44,37.45,92900.0,28.172,28.1796,28.1495,28.157,92900.0
2012-10-24 13:10:00,37.44,37.45,37.39,37.39,223900.0,28.1495,28.157,28.1119,28.1119,223900.0
2012-10-24 13:15:00,37.4,37.41,37.35,37.36,311800.0,28.1194,28.1269,28.0818,28.0893,311800.0
2012-10-24 13:20:00,37.36,37.38,37.33,37.34,224600.0,28.0893,28.1044,28.0668,28.0743,224600.0
2012-10-24 13:25:00,37.33,37.4,37.33,37.4,180100.0,28.0668,28.1194,28.0668,28.1194,180100.0
2012-10-24 13:30:00,37.39,37.39,37.33,37.35,163000.0,28.1119,28.1119,28.0668,28.0818,163000.0
2012-10-24 13:35:00,37.34,37.41,37.34,37.41,230100.0,28.0743,28.1269,28.0743,28.1269,230100.0
2012-10-24 13:40:00,37.41,37.42,37.4,37.4,145800.0,28.1269,28.1345,28.1194,28.1194,145800.0
2012-10-24 13:45:00,37.4,37.46,37.39,37.45,126200.0,28.1194,28.1645,28.1119,28.157,126200.0
2012-10-24 13:50:00,37.45,37.5,37.44,37.5,189200.0,28.157,28.1946,28.1495,28.1946,189200.0
2012-10-24 13:55:00,37.49,37.54,37.49,37.5,700900.0,28.1871,28.2247,28.1871,28.1946,700900.0
2012-10-24 14:00:00,37.5,37.57,37.49,37.54,1090400.0,28.1946,28.2472,28.1871,28.2247,1090400.0
2012-10-24 14:05:00,37.54,37.65,37.53,37.63,782100.0,28.2247,28.3074,28.2172,28.2923,782100.0
2012-10-24 14:10:00,37.63,37.7,37.57,37.67,708000.0,28.2923,28.345,28.2472,28.3224,708000.0
2012-10-24 14:15:00,37.66,37.66,37.5,37.56,1164600.0,28.3149,28.3149,28.1946,28.2397,1164600.0
2012-10-24 14:20:00,37.56,37.63,37.49,37.54,507200.0,28.2397,28.2923,28.1871,28.2247,507200.0
2012-10-24 14:25:00,37.53,37.69,37.53,37.6,457700.0,28.2172,28.3375,28.2172,28.2698,457700.0
2012-10-24 14:30:00,37.61,37.64,37.52,37.56,340000.0,28.2773,28.2999,28.2096,28.2397,340000.0
2012-10-24 14:35:00,37.56,37.59,37.46,37.47,461100.0,28.2397,28.2623,28.1645,28.172,461100.0
2012-10-24 14:40:00,37.47,37.51,37.42,37.45,581600.0,28.172,28.2021,28.1345,28.157,581600.0
2012-10-24 14:45:00,37.45,37.45,37.35,37.42,524000.0,28.157,28.157,28.0818,28.1345,524000.0
2012-10-24 14:50:00,37.43,37.43,37.34,37.34,580900.0,28.142,28.142,28.0743,28.0743,580900.0
2012-10-24 14:55:00,37.34,37.44,37.29,37.33,544000.0,28.0743,28.1495,28.0367,28.0668,544000.0
2012-10-24 15:00:00,37.33,37.39,37.26,37.3,521900.0,28.0668,28.1119,28.0142,28.0442,521900.0
2012-10-24 15:05:00,37.3,37.34,37.22,37.32,468800.0,28.0442,28.0743,27.9841,28.0593,468800.0
2012-10-24 15:10:00,37.32,37.34,37.2,37.24,434200.0,28.0593,28.0743,27.969,27.9991,434200.0
2012-10-24 15:15:00,37.25,37.26,37.19,37.22,416700.0,28.0066,28.0142,27.9615,27.9841,416700.0
2012-10-24 15:20:00,37.21,37.26,37.13,37.19,444900.0,27.9766,28.0142,27.9164,27.9615,444900.0
2012-10-24 15:25:00,37.18,37.33,37.15,37.33,657700.0,27.954,28.0668,27.9315,28.0668,657700.0
2012-10-24 15:30:00,37.33,37.34,37.26,37.26,505800.0,28.0668,28.0743,28.0142,28.0142,505800.0
2012-10-24 15:35:00,37.27,37.33,37.26,37.28,634900.0,28.0217,28.0668,28.0142,28.0292,634900.0
2012-10-24 15:40:00,37.29,37.33,37.22,37.28,527300.0,28.0367,28.0668,27.9841,28.0292,527300.0
2012-10-24 15:45:00,37.27,37.3,37.2,37.2,537400.0,28.0217,28.0442,27.969,27.969,537400.0
2012-10-24 15:50:00,37.21,37.25,37.17,37.22,669900.0,27.9766,28.0066,27.9465,27.9841,669900.0
2012-10-24 15:55:00,37.21,37.32,37.2,37.3,1217600.0,27.9766,28.0593,27.969,28.0442,1217600.0
2012-10-25 09:30:00,37.72,37.84,37.65,37.67,907200.0,28.36,28.4502,28.3074,28.3224,907200.0
2012-10-25 09:35:00,37.67,37.72,37.51,37.56,472200.0,28.3224,28.36,28.2021,28.2397,472200.0
2012-10-25 09:40:00,37.58,37.67,37.56,37.62,375000.0,28.2548,28.3224,28.2397,28.2848,375000.0
2012-10-25 09:45:00,37.62,37.62,37.53,37.57,482300.0,28.2848,28.2848,28.2172,28.2472,482300.0
2012-10-25 09:50:00,37.56,37.64,37.54,37.58,563600.0,28.2397,28.2999,28.2247,28.2548,563600.0
2012-10-25 09:55:00,37.58,37.74,37.58,37.73,458300.0,28.2548,28.375,28.2548,28.3675,458300.0
2012-10-25 10:00:00,37.73,37.73,37.55,37.59,1042800.0,28.3675,28.3675,28.2322,28.2623,1042800.0
2012-10-25 10:05:00,37.59,37.65,37.58,37.59,989700.0,28.2623,28.3074,28.2548,28.2623,989700.0
2012-10-25 10:10:00,37.59,37.68,37.59,37.6,402500.0,28.2623,28.3299,28.2623,28.2698,402500.0
2012-10-25 10:15:00,37.61,37.65,37.59,37.63,377000.0,28.2773,28.3074,28.2623,28.2923,377000.0
2012-10-25 10:20:00,37.63,37.64,37.51,37.56,746200.0,28.2923,28.2999,28.2021,28.2397,746200.0
2012-10-25 10:25:00,37.55,37.56,37.52,37.54,632900.0,28.2322,28.2397,28.2096,28.2247,632900.0
2012-10-25 10:30:00,37.53,37.53,37.44,37.5,400300.0,28.2172,28.2172,28.1495,28.1946,400300.0
2012-10-25 10:35:00,37.49,37.5,37.43,37.45,265400.0,28.1871,28.1946,28.142,28.157,265400.0
2012-10-25 10:40:00,37.45,37.47,37.38,37.39,412800.0,28.157,28.172,28.1044,28.1119,412800.0
2012-10-25 10:45:00,37.39,37.4,37.32,37.32,549000.0,28.1119,28.1194,28.0593,28.0593,549000.0
2012-10-25 10:50:00,37.32,37.36,37.28,37.29,575000.0,28.0593,28.0893,28.0292,28.0367,575000.0
2012-10-25 10:55:00,37.28,37.41,37.28,37.41,512700.0,28.0292,28.1269,28.0292,28.1269,512700.0
2012-10-25 11:00:00,37.4,37.44,37.36,37.43,339400.0,28.1194,28.1495,28.0893,28.142,339400.0
2012-10-25 11:05:00,37.43,37.47,37.41,37.46,428400.0,28.142,28.172,28.1269,28.1645,428400.0
2012-10-25 11:10:00,37.46,37.47,37.42,37.43,272100.0,28.1645,28.172,28.1345,28.142,272100.0
2012-10-25 11:15:00,37.43,37.45,37.37,37.38,260200.0,28.142,28.157,28.0969,28.1044,260200.0
2012-10-25 11:20:00,37.38,37.38,37.23,37.24,487200.0,28.1044,28.1044,27.9916,27.9991,487200.0
2012-10-25 11:25:00,37.23,37.23,37.13,37.18,655300.0,27.9916,27.9916,27.9164,27.954,655300.0
2012-10-25 11:30:00,37.19,37.22,37.14,37.19,338700.0,27.9615,27.9841,27.9239,27.9615,338700.0
2012-10-25 11:35:00,37.19,37.19,37.02,37.02,540600.0,27.9615,27.9615,27.8337,27.8337,540600.0
2012-10-25 11:40:00,37.03,37.1,37.01,37.07,413300.0,27.8412,27.8939,27.8262,27.8713,413300.0
2012-10-25 11:45:00,37.08,37.08,37.0,37.01,724000.0,27.8788,27.8788,27.8187,27.8262,724000.0
2012-10-25 11:50:00,37.01,37.02,36.95,37.0,1065300.0,27.8262,27.8337,27.7811,27.8187,1065300.0
2012-10-25 11:55:00,37.01,37.03,36.99,37.02,482000.0,27.8262,27.8412,27.8112,27.8337,482000.0
2012-10-25 12:00:00,37.03,37.04,36.97,36.99,339600.0,27.8412,27.8487,27.7961,27.8112,339600.0
2012-10-25 12:05:00,36.99,37.02,36.93,37.0,249800.0,27.8112,27.8337,27.766,27.8187,249800.0
2012-10-25 12:10:00,37.01,37.01,36.93,36.94,196000.0,27.8262,27.8262,27.766,27.7736,196000.0
2012-10-25 12:15:00,36.94,36.94,36.9,36.91,245800.0,27.7736,27.7736,27.7435,27.751,245800.0
2012-10-25 12:20:00,36.92,36.94,36.9,36.91,246100.0,27.7585,27.7736,27.7435,27.751,246100.0
2012-10-25 12:25:00,36.91,36.99,36.91,36.95,185600.0,27.751,27.8112,27.751,27.7811,185600.0
2012-10-25 12:30:00,36.95,36.96,36.9,36.92,299400.0,27.7811,27.7886,27.7435,27.7585,299400.0
2012-10-25 12:35:00,36.92,37.02,36.92,37.01,163700.0,27.7585,27.8337,27.7585,27.8262,163700.0
2012-10-25 12:40:00,37.01,37.04,36.98,37.04,303500.0,27.8262,27.8487,27.8036,27.8487,303500.0
2012-10-25 12:45:00,37.04,37.2,37.02,37.18,579100.0,27.8487,27.969,27.8337,27.954,579100.0
2012-10-25 12:50:00,37.19,37.2,37.13,37.14,381300.0,27.9615,27.969,27.9164,27.9239,381300.0
2012-10-25 12:55:00,37.14,37.28,37.14,37.26,317700.0,27.9239,28.0292,27.9239,28.0142,317700.0
2012-10-25 13:00:00,37.25,37.28,37.23,37.25,239400.0,28.0066,28.0292,27.9916,28.0066,239400.0
2012-10-25 13:05:00,37.26,37.3,37.25,37.27,342500.0,28.0142,28.0442,28.0066,28.0217,342500.0
2012-10-25 13:10:00,37.27,37.29,37.25,37.27,146900.0,28.0217,28.0367,28.0066,28.0217,146900.0
2012-10-25 13:15:00,37.27,37.33,37.23,37.24,377900.0,28.0217,28.0668,27.9916,27.9991,377900.0
2012-10-25 13:20:00,37.24,37.27,37.21,37.26,614300.0,27.9991,28.0217,27.9766,28.0142,614300.0
2012-10-25 13:25:00,37.26,37.32,37.26,37.3,353400.0,28.0142,28.0593,28.0142,28.0442,353400.0
2012-10-25 13:30:00,37.3,37.38,37.24,37.25,850200.0,28.0442,28.1044,27.9991,28.0066,850200.0
2012-10-25 13:35:00,37.25,37.35,37.25,37.34,190300.0,28.0066,28.0818,28.0066,28.0743,190300.0
2012-10-25 13:40:00,37.34,37.41,37.31,37.38,478400.0,28.0743,28.1269,28.0517,28.1044,478400.0
2012-10-25 13:45:00,37.37,37.43,37.36,37.37,293000.0,28.0969,28.142,28.0893,28.0969,293000.0
2012-10-25 13:50:00,37.37,37.38,37.31,37.31,205600.0,28.0969,28.1044,28.0517,28.0517,205600.0
2012-10-25 13:55:00,37.31,37.38,37.3,37.37,196900.0,28.0517,28.1044,28.0442,28.0969,196900.0
2012-10-25 14:00:00,37.38,37.38,37.33,37.34,179600.0,28.1044,28.1044,28.0668,28.0743,179600.0
2012-10-25 14:05:00,37.34,37.35,37.26,37.26,261200.0,28.0743,28.0818,28.0142,28.0142,261200.0
2012-10-25 14:10:00,37.26,37.3,37.25,37.28,256300.0,28.0142,28.0442,28.0066,28.0292,256300.0
2012-10-25 14:15:00,37.28,37.29,37.22,37.26,269700.0,28.0292,28.0367,27.9841,28.0142,269700.0
2012-10-25 14:20:00,37.27,37.33,37.23,37.32,226000.0,28.0217,28.0668,27.9916,28.0593,226000.0
2012-10-25 14:25:00,37.31,37.34,37.28,37.29,227400.0,28.0517,28.0743,28.0292,28.0367,227400.0
2012-10-25 14:30:00,37.28,37.31,37.27,37.31,131500.0,28.0292,28.0517,28.0217,28.0517,131500.0
2012-10-25 14:35:00,37.31,37.32,37.27,37.28,117000.0,28.0517,28.0593,28.0217,28.0292,117000.0
2012-10-25 14:40:00,37.28,37.35,37.28,37.35,268600.0,28.0292,28.0818,28.0292,28.0818,268600.0
2012-10-25 14:45:00,37.34,37.36,37.31,37.33,219000.0,28.0743,28.0893,28.0517,28.0668,219000.0
2012-10-25 14:50:00,37.32,37.33,37.29,37.33,270000.0,28.0593,28.0668,28.0367,28.0668,270000.0
2012-10-25 14:55:00,37.33,37.33,37.25,37.25,228400.0,28.0668,28.0668,28.0066,28.0066,228400.0
2012-10-25 15:00:00,37.25,37.28,37.23,37.27,193900.0,28.0066,28.0292,27.9916,28.0217,193900.0
2012-10-25 15:05:00,37.27,37.28,37.21,37.24,416000.0,28.0217,28.0292,27.9766,27.9991,416000.0
2012-10-25 15:10:00,37.25,37.3,37.23,37.27,237300.0,28.0066,28.0442,27.9916,28.0217,237300.0
2012-10-25 15:15:00,37.27,37.29,37.23,37.25,307800.0,28.0217,28.0367,27.9916,28.0066,307800.0
2012-10-25 15:20:00,37.24,37.29,37.22,37.27,318300.0,27.9991,28.0367,27.9841,28.0217,318300.0
2012-10-25 15:25:00,37.27,37.32,37.26,37.29,260600.0,28.0217,28.0593,28.0142,28.0367,260600.0
2012-10-25 15:30:00,37.29,37.36,37.27,37.34,381500.0,28.0367,28.0893,28.0217,28.0743,381500.0
2012-10-25 15:35:00,37.34,37.38,37.29,37.37,276900.0,28.0743,28.1044,28.0367,28.0969,276900.0
2012-10-25 15:40:00,37.38,37.38,37.32,37.34,288300.0,28.1044,28.1044,28.0593,28.0743,288300.0
2012-10-25 15:45:00,37.34,37.36,37.26,37.27,247500.0,28.0743,28.0893,28.0142,28.0217,247500.0
2012-10-25 15:50:00,37.27,37.36,37.27,37.36,448100.0,28.0217,28.0893,28.0217,28.0893,448100.0
2012-10-25 15:55:00,37.35,37.43,37.35,37.42,927000.0,28.0818,28.142,28.0818,28.1345,927000.0
2012-10-26 09:30:00,37.13,37.25,37.07,37.21,679600.0,27.9164,28.0066,27.8713,27.9766,679600.0
2012-10-26 09:35:00,37.21,37.29,37.16,37.22,692300.0,27.9766,28.0367,27.939,27.9841,692300.0
2012-10-26 09:40:00,37.23,37.31,36.97,37.02,824100.0,27.9916,28.0517,27.7961,27.8337,824100.0
2012-10-26 09:45:00,37.0,37.14,36.99,37.07,518200.0,27.8187,27.9239,27.8112,27.8713,518200.0
2012-10-26 09:50:00,37.07,37.09,36.9,36.91,1125400.0,27.8713,27.8863,27.7435,27.751,1125400.0
2012-10-26 09:55:00,36.91,36.91,36.62,36.63,1611400.0,27.751,27.751,27.533,27.5405,1611400.0
2012-10-26 10:00:00,36.63,36.7,36.48,36.69,1315400.0,27.5405,27.5931,27.4277,27.5856,1315400.0
2012-10-26 10:05:00,36.69,36.81,36.62,36.78,1050000.0,27.5856,27.6758,27.533,27.6533,1050000.0
2012-10-26 10:10:00,36.78,36.85,36.7,36.77,1160700.0,27.6533,27.7059,27.5931,27.6457,1160700.0
2012-10-26 10:15:00,36.77,36.84,36.73,36.75,604600.0,27.6457,27.6984,27.6157,27.6307,604600.0
2012-10-26 10:20:00,36.75,36.8,36.69,36.75,381900.0,27.6307,27.6683,27.5856,27.6307,381900.0
2012-10-26 10:25:00,36.76,36.76,36.62,36.62,588400.0,27.6382,27.6382,27.533,27.533,588400.0
2012-10-26 10:30:00,36.62,36.72,36.6,36.63,533600.0,27.533,27.6082,27.5179,27.5405,533600.0
2012-10-26 10:35:00,36.63,36.69,36.6,36.68,596400.0,27.5405,27.5856,27.5179,27.5781,596400.0
2012-10-26 10:40:00,36.68,36.81,36.66,36.81,650700.0,27.5781,27.6758,27.563,27.6758,650700.0
2012-10-26 10:45:00,36.81,36.82,36.69,36.71,735500.0,27.6758,27.6833,27.5856,27.6006,735500.0
2012-10-26 10:50:00,36.71,36.74,36.52,36.61,826400.0,27.6006,27.6232,27.4578,27.5254,826400.0
2012-10-26 10:55:00,36.61,36.61,36.52,36.54,657200.0,27.5254,27.5254,27.4578,27.4728,657200.0
2012-10-26 11:00:00,36.53,36.57,36.52,36.54,410000.0,27.4653,27.4954,27.4578,27.4728,410000.0
2012-10-26 11:05:00,36.54,36.59,36.52,36.53,445600.0,27.4728,27.5104,27.4578,27.4653,445600.0
2012-10-26 11:10:00,36.53,36.59,36.52,36.57,412100.0,27.4653,27.5104,27.4578,27.4954,412100.0
2012-10-26 11:15:00,36.56,36.64,36.55,36.63,291400.0,27.4879,27.548,27.4803,27.5405,291400.0
2012-10-26 11:20:00,36.63,36.63,36.54,36.59,237100.0,27.5405,27.5405,27.4728,27.5104,237100.0
2012-10-26 11:25:00,36.59,36.68,36.59,36.68,371000.0,27.5104,27.5781,27.5104,27.5781,371000.0
2012-10-26 11:30:00,36.67,36.76,36.66,36.69,417700.0,27.5706,27.6382,27.563,27.5856,417700.0
2012-10-26 11:35:00,36.68,36.69,36.62,36.66,265500.0,27.5781,27.5856,27.533,27.563,265500.0
2012-10-26 11:40:00,36.67,36.67,36.55,36.57,379000.0,27.5706,27.5706,27.4803,27.4954,379000.0
2012-10-26 11:45:00,36.56,36.6,36.55,36.57,154900.0,27.4879,27.5179,27.4803,27.4954,154900.0
2012-10-26 11:50:00,36.58,36.6,36.52,36.54,239100.0,27.5029,27.5179,27.4578,27.4728,239100.0
2012-10-26 11:55:00,36.55,36.62,36.55,36.59,300300.0,27.4803,27.533,27.4803,27.5104,300300.0
2012-10-26 12:00:00,36.58,36.58,36.5,36.55,394600.0,27.5029,27.5029,27.4427,27.4803,394600.0
2012-10-26 12:05:00,36.55,36.59,36.5,36.57,255800.0,27.4803,27.5104,27.4427,27.4954,255800.0
2012-10-26 12:10:00,36.56,36.61,36.56,36.57,218800.0,27.4879,27.5254,27.4879,27.4954,218800.0
2012-10-26 12:15:00,36.58,36.61,36.52,36.53,408900.0,27.5029,27.5254,27.4578,27.4653,408900.0
2012-10-26 12:20:00,36.53,36.57,36.53,36.55,108200.0,27.4653,27.4954,27.4653,27.4803,108200.0
2012-10-26 12:25:00,36.55,36.64,36.54,36.64,396500.0,27.4803,27.548,27.4728,27.548,396500.0
2012-10-26 12:30:00,36.64,36.66,36.53,36.53,374200.0,27.548,27.563,27.4653,27.4653,374200.0
2012-10-26 12:35:00,36.55,36.63,36.55,36.61,230400.0,27.4803,27.5405,27.4803,27.5254,230400.0
2012-10-26 12:40:00,36.61,36.69,36.6,36.62,206400.0,27.5254,27.5856,27.5179,27.533,206400.0
2012-10-26 12:45:00,36.63,36.65,36.58,36.6,317900.0,27.5405,27.5555,27.5029,27.5179,317900.0
2012-10-26 12:50:00,36.62,36.67,36.6,36.66,110400.0,27.533,27.5706,27.5179,27.563,110400.0
2012-10-26 12:55:00,36.66,36.75,36.66,36.74,380300.0,27.563,27.6307,27.563,27.6232,380300.0
2012-10-26 13:00:00,36.74,36.75,36.69,36.7,232400.0,27.6232,27.6307,27.5856,27.5931,232400.0
2012-10-26 13:05:00,36.7,36.72,36.69,36.71,58300.0,27.5931,27.6082,27.5856,27.6006,58300.0
2012-10-26 13:10:00,36.71,36.72,36.65,36.65,208600.0,27.6006,27.6082,27.5555,27.5555,208600.0
2012-10-26 13:15:00,36.65,36.69,36.65,36.67,121500.0,27.5555,27.5856,27.5555,27.5706,121500.0
2012-10-26 13:20:00,36.67,36.68,36.63,36.64,135400.0,27.5706,27.5781,27.5405,27.548,135400.0
2012-10-26 13:25:00,36.65,36.74,36.64,36.74,180400.0,27.5555,27.6232,27.548,27.6232,180400.0
2012-10-26 13:30:00,36.73,36.8,36.7,36.77,321300.0,27.6157,27.6683,27.5931,27.6457,321300.0
2012-10-26 13:35:00,36.77,36.85,36.76,36.8,508000.0,27.6457,27.7059,27.6382,27.6683,508000.0
2012-10-26 13:40:00,36.8,36.8,36.73,36.77,327000.0,27.6683,27.6683,27.6157,27.6457,327000.0
2012-10-26 13:45:00,36.75,36.78,36.75,36.76,152600.0,27.6307,27.6533,27.6307,27.6382,152600.0
2012-10-26 13:50:00,36.76,36.79,36.75,36.77,174600.0,27.6382,27.6608,27.6307,27.6457,174600.0
2012-10-26 13:55:00,36.77,36.78,36.71,36.71,259700.0,27.6457,27.6533,27.6006,27.6006,259700.0
2012-10-26 14:00:00,36.72,36.72,36.67,36.68,325000.0,27.6082,27.6082,27.5706,27.5781,325000.0
2012-10-26 14:05:00,36.68,36.74,36.65,36.71,212900.0,27.5781,27.6232,27.5555,27.6006,212900.0
2012-10-26 14:10:00,36.71,36.75,36.67,36.68,240300.0,27.6006,27.6307,27.5706,27.5781,240300.0
2012-10-26 14:15:00,36.68,36.71,36.65,36.68,188500.0,27.5781,27.6006,27.5555,27.5781,188500.0
2012-10-26 14:20:00,36.69,36.7,36.67,36.69,184800.0,27.5856,27.5931,27.5706,27.5856,184800.0
2012-10-26 14:25:00,36.69,36.73,36.67,36.7,228000.0,27.5856,27.6157,27.5706,27.5931,228000.0
2012-10-26 14:30:00,36.7,36.84,36.68,36.78,389000.0,27.5931,27.6984,27.5781,27.6533,389000.0
2012-10-26 14:35:00,36.78,36.8,36.72,36.77,282100.0,27.6533,27.6683,27.6082,27.6457,282100.0
2012-10-26 14:40:00,36.77,36.78,36.68,36.69,231300.0,27.6457,27.6533,27.5781,27.5856,231300.0
2012-10-26 14:45:00,36.68,36.72,36.66,36.67,204400.0,27.5781,27.6082,27.563,27.5706,204400.0
2012-10-26 14:50:00,36.68,36.8,36.68,36.76,173900.0,27.5781,27.6683,27.5781,27.6382,173900.0
2012-10-26 14:55:00,36.76,36.76,36.72,36.75,101700.0,27.6382,27.6382,27.6082,27.6307,101700.0
2012-10-26 15:00:00,36.74,36.77,36.72,36.74,112000.0,27.6232,27.6457,27.6082,27.6232,112000.0
2012-10-26 15:05:00,36.74,36.79,36.72,36.75,292600.0,27.6232,27.6608,27.6082,27.6307,292600.0
2012-10-26 15:10:00,36.76,36.88,36.73,36.84,554100.0,27.6382,27.7285,27.6157,27.6984,554100.0
2012-10-26 15:15:00,36.85,36.86,36.73,36.78,422800.0,27.7059,27.7134,27.6157,27.6533,422800.0
2012-10-26 15:20:00,36.77,36.85,36.75,36.84,354800.0,27.6457,27.7059,27.6307,27.6984,354800.0
2012-10-26 15:25:00,36.85,36.87,36.74,36.75,528100.0,27.7059,27.7209,27.6232,27.6307,528100.0
2012-10-26 15:30:00,36.75,36.8,36.71,36.76,817700.0,27.6307,27.6683,27.6006,27.6382,817700.0
2012-10-26 15:35:00,36.76,36.78,36.71,36.73,449500.0,27.6382,27.6533,27.6006,27.6157,449500.0
2012-10-26 15:40:00,36.73,36.75,36.66,36.68,513800.0,27.6157,27.6307,27.563,27.5781,513800.0
2012-10-26 15:45:00,36.7,36.73,36.61,36.62,792400.0,27.5931,27.6157,27.5254,27.533,792400.0
2012-10-26 15:50:00,36.62,36.74,36.61,36.72,628900.0,27.533,27.6232,27.5254,27.6082,628900.0
2012-10-26 15:55:00,36.72,36.73,36.6,36.61,1793000.0,27.6082,27.6157,27.5179,27.5254,1793000.0
2012-10-31 09:30:00,37.0,37.04,36.87,36.99,1009500.0,27.8187,27.8487,27.7209,27.8112,1009500.0
2012-10-31 09:35:00,36.98,37.0,36.91,36.92,462800.0,27.8036,27.8187,27.751,27.7585,462800.0
2012-10-31 09:40:00,36.92,36.93,36.74,36.92,473900.0,27.7585,27.766,27.6232,27.7585,473900.0
2012-10-31 09:45:00,36.92,37.02,36.85,37.02,450000.0,27.7585,27.8337,27.7059,27.8337,450000.0
2012-10-31 09:50:00,37.02,37.09,36.95,37.01,402000.0,27.8337,27.8863,27.7811,27.8262,402000.0
2012-10-31 09:55:00,37.01,37.07,36.95,37.07,406200.0,27.8262,27.8713,27.7811,27.8713,406200.0
2012-10-31 10:00:00,37.06,37.11,37.01,37.09,411000.0,27.8638,27.9014,27.8262,27.8863,411000.0
2012-10-31 10:05:00,37.1,37.2,37.07,37.16,392700.0,27.8939,27.969,27.8713,27.939,392700.0
2012-10-31 10:10:00,37.16,37.18,37.07,37.08,452900.0,27.939,27.954,27.8713,27.8788,452900.0
2012-10-31 10:15:00,37.09,37.09,37.0,37.04,551100.0,27.8863,27.8863,27.8187,27.8487,551100.0
2012-10-31 10:20:00,37.05,37.18,37.04,37.16,283600.0,27.8563,27.954,27.8487,27.939,283600.0
2012-10-31 10:25:00,37.17,37.19,37.11,37.19,294200.0,27.9465,27.9615,27.9014,27.9615,294200.0
2012-10-31 10:30:00,37.19,37.2,37.06,37.12,445800.0,27.9615,27.969,27.8638,27.9089,445800.0
2012-10-31 10:35:00,37.12,37.15,37.08,37.08,313100.0,27.9089,27.9315,27.8788,27.8788,313100.0
2012-10-31 10:40:00,37.08,37.14,37.03,37.07,695200.0,27.8788,27.9239,27.8412,27.8713,695200.0
2012-10-31 10:45:00,37.07,37.12,36.96,37.01,1206400.0,27.8713,27.9089,27.7886,27.8262,1206400.0
2012-10-31 10:50:00,37.0,37.04,36.95,36.96,338600.0,27.8187,27.8487,27.7811,27.7886,338600.0
2012-10-31 10:55:00,36.96,37.0,36.92,36.95,311500.0,27.7886,27.8187,27.7585,27.7811,311500.0
2012-10-31 11:00:00,36.95,36.97,36.86,36.92,450000.0,27.7811,27.7961,27.7134,27.7585,450000.0
2012-10-31 11:05:00,36.92,36.95,36.86,36.9,396100.0,27.7585,27.7811,27.7134,27.7435,396100.0
2012-10-31 11:10:00,36.9,37.0,36.89,37.0,345100.0,27.7435,27.8187,27.736,27.8187,345100.0
2012-10-31 11:15:00,37.0,37.06,36.96,37.04,324900.0,27.8187,27.8638,27.7886,27.8487,324900.0
2012-10-31 11:20:00,37.04,37.04,37.0,37.02,262100.0,27.8487,27.8487,27.8187,27.8337,262100.0
2012-10-31 11:25:00,37.01,37.02,36.97,37.0,269600.0,27.8262,27.8337,27.7961,27.8187,269600.0
2012-10-31 11:30:00,37.0,37.1,36.99,37.09,344800.0,27.8187,27.8939,27.8112,27.8863,344800.0
2012-10-31 11:35:00,37.08,37.09,37.02,37.06,183700.0,27.8788,27.8863,27.8337,27.8638,183700.0
2012-10-31 11:40:00,37.05,37.1,37.05,37.1,290300.0,27.8563,27.8939,27.8563,27.8939,290300.0
2012-10-31 11:45:00,37.1,37.1,37.01,37.01,322100.0,27.8939,27.8939,27.8262,27.8262,322100.0
2012-10-31 11:50:00,37.02,37.08,37.01,37.04,191300.0,27.8337,27.8788,27.8262,27.8487,191300.0
2012-10-31 11:55:00,37.04,37.05,36.98,37.05,160700.0,27.8487,27.8563,27.8036,27.8563,160700.0
2012-10-31 12:00:00,37.04,37.04,37.0,37.04,202000.0,27.8487,27.8487,27.8187,27.8487,202000.0
2012-10-31 12:05:00,37.03,37.05,37.0,37.0,152700.0,27.8412,27.8563,27.8187,27.8187,152700.0
2012-10-31 12:10:00,37.01,37.03,36.99,37.02,166000.0,27.8262,27.8412,27.8112,27.8337,166000.0
2012-10-31 12:15:00,37.02,37.02,36.92,36.99,366500.0,27.8337,27.8337,27.7585,27.8112,366500.0
2012-10-31 12:20:00,36.98,37.04,36.95,36.98,244100.0,27.8036,27.8487,27.7811,27.8036,244100.0
2012-10-31 12:25:00,36.98,37.06,36.97,36.98,267800.0,27.8036,27.8638,27.7961,27.8036,267800.0
2012-10-31 12:30:00,36.98,36.98,36.89,36.98,315100.0,27.8036,27.8036,27.736,27.8036,315100.0
2012-10-31 12:35:00,36.97,37.05,36.94,36.99,453500.0,27.7961,27.8563,27.7736,27.8112,453500.0
2012-10-31 12:40:00,37.0,37.0,36.96,37.0,212800.0,27.8187,27.8187,27.7886,27.8187,212800.0
2012-10-31 12:45:00,37.0,37.05,36.99,37.05,151600.0,27.8187,27.8563,27.8112,27.8563,151600.0
2012-10-31 12:50:00,37.05,37.11,37.03,37.09,244700.0,27.8563,27.9014,27.8412,27.8863,244700.0
2012-10-31 12:55:00,37.09,37.15,37.08,37.13,190400.0,27.8863,27.9315,27.8788,27.9164,190400.0
2012-10-31 13:00:00,37.13,37.19,37.13,37.14,292300.0,27.9164,27.9615,27.9164,27.9239,292300.0
2012-10-31 13:05:00,37.14,37.17,37.07,37.07,211700.0,27.9239,27.9465,27.8713,27.8713,211700.0
2012-10-31 13:10:00,37.08,37.14,37.07,37.13,130500.0,27.8788,27.9239,27.8713,27.9164,130500.0
2012-10-31 13:15:00,37.13,37.18,37.12,37.17,153300.0,27.9164,27.954,27.9089,27.9465,153300.0
2012-10-31 13:20:00,37.17,37.19,37.15,37.17,161000.0,27.9465,27.9615,27.9315,27.9465,161000.0
2012-10-31 13:25:00,37.17,37.19,37.15,37.19,145100.0,27.9465,27.9615,27.9315,27.9615,145100.0
2012-10-31 13:30:00,37.19,37.2,37.14,37.18,195400.0,27.9615,27.969,27.9239,27.954,195400.0
2012-10-31 13:35:00,37.18,37.25,37.17,37.23,320700.0,27.954,28.0066,27.9465,27.9916,320700.0
2012-10-31 13:40:00,37.22,37.25,37.19,37.22,316600.0,27.9841,28.0066,27.9615,27.9841,316600.0
2012-10-31 13:45:00,37.22,37.25,37.15,37.16,343400.0,27.9841,28.0066,27.9315,27.939,343400.0
2012-10-31 13:50:00,37.16,37.24,37.15,37.19,268300.0,27.939,27.9991,27.9315,27.9615,268300.0
2012-10-31 13:55:00,37.2,37.25,37.17,37.24,224500.0,27.969,28.0066,27.9465,27.9991,224500.0
2012-10-31 14:00:00,37.23,37.25,37.19,37.24,265700.0,27.9916,28.0066,27.9615,27.9991,265700.0
2012-10-31 14:05:00,37.24,37.25,37.23,37.23,185200.0,27.9991,28.0066,27.9916,27.9916,185200.0
2012-10-31 14:10:00,37.23,37.25,37.21,37.23,178400.0,27.9916,28.0066,27.9766,27.9916,178400.0
2012-10-31 14:15:00,37.23,37.29,37.22,37.28,282500.0,27.9916,28.0367,27.9841,28.0292,282500.0
2012-10-31 14:20:00,37.28,37.3,37.25,37.29,301400.0,28.0292,28.0442,28.0066,28.0367,301400.0
2012-10-31 14:25:00,37.3,37.3,37.24,37.25,256800.0,28.0442,28.0442,27.9991,28.0066,256800.0
2012-10-31 14:30:00,37.26,37.29,37.25,37.29,177400.0,28.0142,28.0367,28.0066,28.0367,177400.0
2012-10-31 14:35:00,37.29,37.3,37.25,37.29,179100.0,28.0367,28.0442,28.0066,28.0367,179100.0
2012-10-31 14:40:00,37.29,37.3,37.25,37.29,215600.0,28.0367,28.0442,28.0066,28.0367,215600.0
2012-10-31 14:45:00,37.28,37.3,37.26,37.28,199700.0,28.0292,28.0442,28.0142,28.0292,199700.0
2012-10-31 14:50:00,37.29,37.35,37.28,37.3,329300.0,28.0367,28.0818,28.0292,28.0442,329300.0
2012-10-31 14:55:00,37.29,37.34,37.25,37.32,312900.0,28.0367,28.0743,28.0066,28.0593,312900.0
2012-10-31 15:00:00,37.33,37.33,37.23,37.29,344100.0,28.0668,28.0668,27.9916,28.0367,344100.0
2012-10-31 15:05:00,37.28,37.35,37.28,37.35,245600.0,28.0292,28.0818,28.0292,28.0818,245600.0
2012-10-31 15:10:00,37.34,37.44,37.32,37.42,536100.0,28.0743,28.1495,28.0593,28.1345,536100.0
2012-10-31 15:15:00,37.42,37.47,37.4,37.42,468800.0,28.1345,28.172,28.1194,28.1345,468800.0
2012-10-31 15:20:00,37.43,37.47,37.42,37.46,294700.0,28.142,28.172,28.1345,28.1645,294700.0
2012-10-31 15:25:00,37.46,37.46,37.42,37.42,439500.0,28.1645,28.1645,28.1345,28.1345,439500.0
2012-10-31 15:30:00,37.42,37.47,37.42,37.47,586000.0,28.1345,28.172,28.1345,28.172,586000.0
2012-10-31 15:35:00,37.47,37.47,37.42,37.43,593000.0,28.172,28.172,28.1345,28.142,593000.0
2012-10-31 15:40:00,37.43,37.47,37.42,37.45,362100.0,28.142,28.172,28.1345,28.157,362100.0
2012-10-31 15:45:00,37.45,37.47,37.4,37.45,775300.0,28.157,28.172,28.1194,28.157,775300.0
2012-10-31 15:50:00,37.44,37.48,37.44,37.45,939900.0,28.1495,28.1796,28.1495,28.157,939900.0
2012-10-31 15:55:00,37.46,37.46,37.39,37.4,1602700.0,28.1645,28.1645,28.1119,28.1194,1602700.0
2012-11-01 09:30:00,37.57,37.67,37.35,37.66,1080600.0,28.2547,28.3299,28.0892,28.3224,1080600.0
2012-11-01 09:35:00,37.66,37.7,37.56,37.65,640700.0,28.3224,28.3524,28.2472,28.3148,640700.0
2012-11-01 09:40:00,37.65,37.69,37.41,37.5,449000.0,28.3148,28.3449,28.1343,28.202,449000.0
2012-11-01 09:45:00,37.5,37.65,37.5,37.62,298000.0,28.202,28.3148,28.202,28.2923,298000.0
2012-11-01 09:50:00,37.62,37.68,37.57,37.64,351500.0,28.2923,28.3374,28.2547,28.3073,351500.0
2012-11-01 09:55:00,37.64,37.67,37.6,37.62,341600.0,28.3073,28.3299,28.2772,28.2923,341600.0
2012-11-01 10:00:00,37.62,37.88,37.62,37.77,954000.0,28.2923,28.4878,28.2923,28.4051,954000.0
2012-11-01 10:05:00,37.76,37.8,37.72,37.75,602400.0,28.3976,28.4276,28.3675,28.39,602400.0
2012-11-01 10:10:00,37.74,37.77,37.71,37.73,644000.0,28.3825,28.4051,28.36,28.375,644000.0
2012-11-01 10:15:00,37.74,37.78,37.71,37.76,441300.0,28.3825,28.4126,28.36,28.3976,441300.0
2012-11-01 10:20:00,37.75,37.83,37.73,37.77,312900.0,28.39,28.4502,28.375,28.4051,312900.0
2012-11-01 10:25:00,37.77,37.79,37.7,37.71,324400.0,28.4051,28.4201,28.3524,28.36,324400.0
2012-11-01 10:30:00,37.72,37.77,37.7,37.75,324500.0,28.3675,28.4051,28.3524,28.39,324500.0
2012-11-01 10:35:00,37.74,37.85,37.73,37.85,413900.0,28.3825,28.4653,28.375,28.4653,413900.0
2012-11-01 10:40:00,37.85,37.92,37.84,37.91,582700.0,28.4653,28.5179,28.4577,28.5104,582700.0
2012-11-01 10:45:00,37.91,37.94,37.9,37.91,423800.0,28.5104,28.5329,28.5029,28.5104,423800.0
2012-11-01 10:50:00,37.91,37.92,37.8,37.81,509800.0,28.5104,28.5179,28.4276,28.4352,509800.0
2012-11-01 10:55:00,37.81,37.87,37.78,37.81,270500.0,28.4352,28.4803,28.4126,28.4352,270500.0
2012-11-01 11:00:00,37.81,37.84,37.75,37.84,261300.0,28.4352,28.4577,28.39,28.4577,261300.0
2012-11-01 11:05:00,37.83,37.9,37.83,37.9,291400.0,28.4502,28.5029,28.4502,28.5029,291400.0
2012-11-01 11:10:00,37.89,37.9,37.84,37.87,242200.0,28.4953,28.5029,28.4577,28.4803,242200.0
2012-11-01 11:15:00,37.87,37.88,37.81,37.81,195800.0,28.4803,28.4878,28.4352,28.4352,195800.0
2012-11-01 11:20:00,37.82,37.85,37.79,37.84,162400.0,28.4427,28.4653,28.4201,28.4577,162400.0
2012-11-01 11:25:00,37.84,37.88,37.83,37.87,273200.0,28.4577,28.4878,28.4502,28.4803,273200.0
2012-11-01 11:30:00,37.88,37.9,37.87,37.89,140100.0,28.4878,28.5029,28.4803,28.4953,140100.0
2012-11-01 11:35:00,37.9,37.9,37.87,37.9,147800.0,28.5029,28.5029,28.4803,28.5029,147800.0
2012-11-01 11:40:00,37.89,37.9,37.86,37.89,162600.0,28.4953,28.5029,28.4728,28.4953,162600.0
2012-11-01 11:45:00,37.9,37.91,37.88,37.89,409100.0,28.5029,28.5104,28.4878,28.4953,409100.0
2012-11-01 11:50:00,37.9,37.9,37.86,37.86,142000.0,28.5029,28.5029,28.4728,28.4728,142000.0
2012-11-01 11:55:00,37.87,37.89,37.85,37.88,86900.0,28.4803,28.4953,28.4653,28.4878,86900.0
2012-11-01 12:00:00,37.88,37.9,37.86,37.88,109000.0,28.4878,28.5029,28.4728,28.4878,109000.0
2012-11-01 12:05:00,37.89,37.91,37.86,37.87,162800.0,28.4953,28.5104,28.4728,28.4803,162800.0
2012-11-01 12:10:00,37.87,37.9,37.84,37.89,238100.0,28.4803,28.5029,28.4577,28.4953,238100.0
2012-11-01 12:15:00,37.9,37.94,37.89,37.92,208100.0,28.5029,28.5329,28.4953,28.5179,208100.0
2012-11-01 12:20:00,37.93,37.93,37.87,37.89,160200.0,28.5254,28.5254,28.4803,28.4953,160200.0
2012-11-01 12:25:00,37.9,37.93,37.88,37.92,100200.0,28.5029,28.5254,28.4878,28.5179,100200.0
2012-11-01 12:30:00,37.93,37.94,37.91,37.93,159800.0,28.5254,28.5329,28.5104,28.5254,159800.0
2012-11-01 12:35:00,37.93,37.93,37.89,37.91,84300.0,28.5254,28.5254,28.4953,28.5104,84300.0
2012-11-01 12:40:00,37.91,37.92,37.86,37.88,92700.0,28.5104,28.5179,28.4728,28.4878,92700.0
2012-11-01 12:45:00,37.89,37.92,37.88,37.88,147200.0,28.4953,28.5179,28.4878,28.4878,147200.0
2012-11-01 12:50:00,37.88,37.9,37.87,37.88,81700.0,28.4878,28.5029,28.4803,28.4878,81700.0
2012-11-01 12:55:00,37.88,37.91,37.85,37.89,118100.0,28.4878,28.5104,28.4653,28.4953,118100.0
2012-11-01 13:00:00,37.89,37.89,37.85,37.86,85000.0,28.4953,28.4953,28.4653,28.4728,85000.0
2012-11-01 13:05:00,37.85,37.9,37.85,37.9,92400.0,28.4653,28.5029,28.4653,28.5029,92400.0
2012-11-01 13:10:00,37.89,37.9,37.87,37.9,70100.0,28.4953,28.5029,28.4803,28.5029,70100.0
2012-11-01 13:15:00,37.9,37.94,37.89,37.91,154400.0,28.5029,28.5329,28.4953,28.5104,154400.0
2012-11-01 13:20:00,37.92,37.92,37.87,37.9,124500.0,28.5179,28.5179,28.4803,28.5029,124500.0
2012-11-01 13:25:00,37.9,37.93,37.89,37.9,52800.0,28.5029,28.5254,28.4953,28.5029,52800.0
2012-11-01 13:30:00,37.91,37.93,37.89,37.93,62200.0,28.5104,28.5254,28.4953,28.5254,62200.0
2012-11-01 13:35:00,37.93,37.94,37.89,37.93,151500.0,28.5254,28.5329,28.4953,28.5254,151500.0
2012-11-01 13:40:00,37.92,37.93,37.91,37.92,68400.0,28.5179,28.5254,28.5104,28.5179,68400.0
2012-11-01 13:45:00,37.93,37.94,37.92,37.93,152800.0,28.5254,28.5329,28.5179,28.5254,152800.0
2012-11-01 13:50:00,37.93,37.95,37.9,37.92,134500.0,28.5254,28.5405,28.5029,28.5179,134500.0
2012-11-01 13:55:00,37.92,37.92,37.9,37.91,61200.0,28.5179,28.5179,28.5029,28.5104,61200.0
2012-11-01 14:00:00,37.91,37.93,37.89,37.89,136100.0,28.5104,28.5254,28.4953,28.4953,136100.0
2012-11-01 14:05:00,37.89,37.91,37.87,37.89,103000.0,28.4953,28.5104,28.4803,28.4953,103000.0
2012-11-01 14:10:00,37.9,37.92,37.88,37.92,94200.0,28.5029,28.5179,28.4878,28.5179,94200.0
2012-11-01 14:15:00,37.92,37.96,37.91,37.93,163200.0,28.5179,28.548,28.5104,28.5254,163200.0
2012-11-01 14:20:00,37.93,38.0,37.93,37.98,336500.0,28.5254,28.5781,28.5254,28.563,336500.0
2012-11-01 14:25:00,37.98,37.98,37.93,37.94,176700.0,28.563,28.563,28.5254,28.5329,176700.0
2012-11-01 14:30:00,37.95,37.95,37.91,37.94,162900.0,28.5405,28.5405,28.5104,28.5329,162900.0
2012-11-01 14:35:00,37.94,37.95,37.92,37.95,192300.0,28.5329,28.5405,28.5179,28.5405,192300.0
2012-11-01 14:40:00,37.95,37.96,37.93,37.95,129700.0,28.5405,28.548,28.5254,28.5405,129700.0
2012-11-01 14:45:00,37.95,37.96,37.91,37.94,167800.0,28.5405,28.548,28.5104,28.5329,167800.0
2012-11-01 14:50:00,37.95,37.97,37.92,37.97,180900.0,28.5405,28.5555,28.5179,28.5555,180900.0
2012-11-01 14:55:00,37.96,37.98,37.92,37.93,181500.0,28.548,28.563,28.5179,28.5254,181500.0
2012-11-01 15:00:00,37.93,37.95,37.91,37.94,136700.0,28.5254,28.5405,28.5104,28.5329,136700.0
2012-11-01 15:05:00,37.94,37.95,37.92,37.95,116400.0,28.5329,28.5405,28.5179,28.5405,116400.0
2012-11-01 15:10:00,37.94,37.95,37.92,37.95,106700.0,28.5329,28.5405,28.5179,28.5405,106700.0
2012-11-01 15:15:00,37.95,37.97,37.94,37.97,160500.0,28.5405,28.5555,28.5329,28.5555,160500.0
2012-11-01 15:20:00,37.97,37.98,37.92,37.95,220300.0,28.5555,28.563,28.5179,28.5405,220300.0
2012-11-01 15:25:00,37.95,37.96,37.93,37.95,238800.0,28.5405,28.548,28.5254,28.5405,238800.0
2012-11-01 15:30:00,37.95,37.97,37.94,37.94,258000.0,28.5405,28.5555,28.5329,28.5329,258000.0
2012-11-01 15:35:00,37.95,37.95,37.9,37.9,276600.0,28.5405,28.5405,28.5029,28.5029,276600.0
2012-11-01 15:40:00,37.9,37.93,37.9,37.9,488700.0,28.5029,28.5254,28.5029,28.5029,488700.0
2012-11-01 15:45:00,37.91,37.91,37.87,37.91,686500.0,28.5104,28.5104,28.4803,28.5104,686500.0
2012-11-01 15:50:00,37.9,37.95,37.9,37.94,584000.0,28.5029,28.5405,28.5029,28.5329,584000.0
2012-11-01 15:55:00,37.94,37.99,37.91,37.97,1668600.0,28.5329,28.5705,28.5104,28.5555,1668600.0
2012-11-02 09:30:00,38.12,38.16,37.8,37.89,1227500.0,28.6683,28.6984,28.4276,28.4953,1227500.0
2012-11-02 09:35:00,37.89,38.01,37.74,37.91,743500.0,28.4953,28.5856,28.3825,28.5104,743500.0
2012-11-02 09:40:00,37.92,38.0,37.81,37.84,491900.0,28.5179,28.5781,28.4352,28.4577,491900.0
2012-11-02 09:45:00,37.84,37.87,37.73,37.74,687500.0,28.4577,28.4803,28.375,28.3825,687500.0
2012-11-02 09:50:00,37.74,37.82,37.72,37.79,453500.0,28.3825,28.4427,28.3675,28.4201,453500.0
2012-11-02 09:55:00,37.79,37.91,37.76,37.84,348400.0,28.4201,28.5104,28.3976,28.4577,348400.0
2012-11-02 10:00:00,37.84,37.87,37.74,37.74,312100.0,28.4577,28.4803,28.3825,28.3825,312100.0
2012-11-02 10:05:00,37.75,37.8,37.72,37.73,581500.0,28.39,28.4276,28.3675,28.375,581500.0
2012-11-02 10:10:00,37.73,37.79,37.71,37.72,415300.0,28.375,28.4201,28.36,28.3675,415300.0
2012-11-02 10:15:00,37.72,37.75,37.66,37.74,352900.0,28.3675,28.39,28.3224,28.3825,352900.0
2012-11-02 10:20:00,37.74,37.77,37.63,37.74,687300.0,28.3825,28.4051,28.2998,28.3825,687300.0
2012-11-02 10:25:00,37.74,37.79,37.73,37.75,219800.0,28.3825,28.4201,28.375,28.39,219800.0
2012-11-02 10:30:00,37.75,37.87,37.74,37.86,316500.0,28.39,28.4803,28.3825,28.4728,316500.0
2012-11-02 10:35:00,37.85,37.86,37.77,37.78,187700.0,28.4653,28.4728,28.4051,28.4126,187700.0
2012-11-02 10:40:00,37.78,37.8,37.73,37.73,366400.0,28.4126,28.4276,28.375,28.375,366400.0
2012-11-02 10:45:00,37.73,37.83,37.68,37.82,393000.0,28.375,28.4502,28.3374,28.4427,393000.0
2012-11-02 10:50:00,37.81,37.81,37.69,37.76,280800.0,28.4352,28.4352,28.3449,28.3976,280800.0
2012-11-02 10:55:00,37.76,37.76,37.66,37.68,273600.0,28.3976,28.3976,28.3224,28.3374,273600.0
2012-11-02 11:00:00,37.68,37.7,37.61,37.65,373300.0,28.3374,28.3524,28.2848,28.3148,373300.0
2012-11-02 11:05:00,37.65,37.77,37.64,37.74,259500.0,28.3148,28.4051,28.3073,28.3825,259500.0
2012-11-02 11:10:00,37.74,37.77,37.71,37.76,201500.0,28.3825,28.4051,28.36,28.3976,201500.0
2012-11-02 11:15:00,37.76,37.8,37.72,37.8,204100.0,28.3976,28.4276,28.3675,28.4276,204100.0
2012-11-02 11:20:00,37.8,37.85,37.78,37.83,320300.0,28.4276,28.4653,28.4126,28.4502,320300.0
2012-11-02 11:25:00,37.83,37.88,37.81,37.86,298700.0,28.4502,28.4878,28.4352,28.4728,298700.0
2012-11-02 11:30:00,37.85,37.86,37.79,37.85,174300.0,28.4653,28.4728,28.4201,28.4653,174300.0
2012-11-02 11:35:00,37.85,37.91,37.85,37.88,269600.0,28.4653,28.5104,28.4653,28.4878,269600.0
2012-11-02 11:40:00,37.88,37.91,37.83,37.83,163900.0,28.4878,28.5104,28.4502,28.4502,163900.0
2012-11-02 11:45:00,37.83,37.86,37.77,37.79,228300.0,28.4502,28.4728,28.4051,28.4201,228300.0
2012-11-02 11:50:00,37.8,37.88,37.8,37.86,149400.0,28.4276,28.4878,28.4276,28.4728,149400.0
2012-11-02 11:55:00,37.86,37.88,37.82,37.84,122300.0,28.4728,28.4878,28.4427,28.4577,122300.0
2012-11-02 12:00:00,37.84,37.87,37.82,37.83,112900.0,28.4577,28.4803,28.4427,28.4502,112900.0
2012-11-02 12:05:00,37.84,37.85,37.82,37.84,135300.0,28.4577,28.4653,28.4427,28.4577,135300.0
2012-11-02 12:10:00,37.85,37.88,37.84,37.87,153200.0,28.4653,28.4878,28.4577,28.4803,153200.0
2012-11-02 12:15:00,37.85,37.91,37.84,37.91,242600.0,28.4653,28.5104,28.4577,28.5104,242600.0
2012-11-02 12:20:00,37.91,37.94,37.9,37.93,151400.0,28.5104,28.5329,28.5029,28.5254,151400.0
2012-11-02 12:25:00,37.94,37.98,37.93,37.94,230600.0,28.5329,28.563,28.5254,28.5329,230600.0
2012-11-02 12:30:00,37.94,37.95,37.93,37.94,132400.0,28.5329,28.5405,28.5254,28.5329,132400.0
2012-11-02 12:35:00,37.94,37.95,37.91,37.93,237100.0,28.5329,28.5405,28.5104,28.5254,237100.0
2012-11-02 12:40:00,37.93,37.97,37.92,37.97,118800.0,28.5254,28.5555,28.5179,28.5555,118800.0
2012-11-02 12:45:00,37.97,37.97,37.93,37.95,108700.0,28.5555,28.5555,28.5254,28.5405,108700.0
2012-11-02 12:50:00,37.94,37.95,37.9,37.9,99700.0,28.5329,28.5405,28.5029,28.5029,99700.0
2012-11-02 12:55:00,37.9,37.91,37.88,37.91,140300.0,28.5029,28.5104,28.4878,28.5104,140300.0
2012-11-02 13:00:00,37.9,37.92,37.89,37.9,112000.0,28.5029,28.5179,28.4953,28.5029,112000.0
2012-11-02 13:05:00,37.91,37.92,37.87,37.9,108800.0,28.5104,28.5179,28.4803,28.5029,108800.0
2012-11-02 13:10:00,37.9,37.92,37.88,37.91,169500.0,28.5029,28.5179,28.4878,28.5104,169500.0
2012-11-02 13:15:00,37.91,37.92,37.89,37.91,649100.0,28.5104,28.5179,28.4953,28.5104,649100.0
2012-11-02 13:20:00,37.9,37.91,37.84,37.84,161300.0,28.5029,28.5104,28.4577,28.4577,161300.0
2012-11-02 13:25:00,37.85,37.86,37.84,37.85,45300.0,28.4653,28.4728,28.4577,28.4653,45300.0
2012-11-02 13:30:00,37.85,37.9,37.84,37.88,211200.0,28.4653,28.5029,28.4577,28.4878,211200.0
2012-11-02 13:35:00,37.89,37.95,37.87,37.9,148400.0,28.4953,28.5405,28.4803,28.5029,148400.0
2012-11-02 13:40:00,37.9,37.93,37.88,37.93,127500.0,28.5029,28.5254,28.4878,28.5254,127500.0
2012-11-02 13:45:00,37.93,37.94,37.91,37.91,104700.0,28.5254,28.5329,28.5104,28.5104,104700.0
2012-11-02 13:50:00,37.91,37.91,37.8,37.85,265000.0,28.5104,28.5104,28.4276,28.4653,265000.0
2012-11-02 13:55:00,37.85,37.86,37.78,37.81,122500.0,28.4653,28.4728,28.4126,28.4352,122500.0
2012-11-02 14:00:00,37.82,37.82,37.74,37.74,246400.0,28.4427,28.4427,28.3825,28.3825,246400.0
2012-11-02 14:05:00,37.75,37.8,37.72,37.78,245200.0,28.39,28.4276,28.3675,28.4126,245200.0
2012-11-02 14:10:00,37.78,37.8,37.75,37.79,97000.0,28.4126,28.4276,28.39,28.4201,97000.0
2012-11-02 14:15:00,37.78,37.79,37.76,37.78,87900.0,28.4126,28.4201,28.3976,28.4126,87900.0
2012-11-02 14:20:00,37.77,37.83,37.76,37.83,87000.0,28.4051,28.4502,28.3976,28.4502,87000.0
2012-11-02 14:25:00,37.82,37.85,37.82,37.85,161400.0,28.4427,28.4653,28.4427,28.4653,161400.0
2012-11-02 14:30:00,37.85,37.85,37.8,37.82,216300.0,28.4653,28.4653,28.4276,28.4427,216300.0
2012-11-02 14:35:00,37.81,37.82,37.68,37.68,436900.0,28.4352,28.4427,28.3374,28.3374,436900.0
2012-11-02 14:40:00,37.68,37.7,37.64,37.69,366500.0,28.3374,28.3524,28.3073,28.3449,366500.0
2012-11-02 14:45:00,37.69,37.7,37.63,37.68,270500.0,28.3449,28.3524,28.2998,28.3374,270500.0
2012-11-02 14:50:00,37.68,37.72,37.66,37.67,190000.0,28.3374,28.3675,28.3224,28.3299,190000.0
2012-11-02 14:55:00,37.67,37.72,37.64,37.7,245700.0,28.3299,28.3675,28.3073,28.3524,245700.0
2012-11-02 15:00:00,37.7,37.74,37.69,37.72,190100.0,28.3524,28.3825,28.3449,28.3675,190100.0
2012-11-02 15:05:00,37.72,37.75,37.7,37.7,170400.0,28.3675,28.39,28.3524,28.3524,170400.0
2012-11-02 15:10:00,37.69,37.72,37.66,37.7,188000.0,28.3449,28.3675,28.3224,28.3524,188000.0
2012-11-02 15:15:00,37.71,37.75,37.67,37.71,273900.0,28.36,28.39,28.3299,28.36,273900.0
2012-11-02 15:20:00,37.72,37.75,37.65,37.65,220400.0,28.3675,28.39,28.3148,28.3148,220400.0
2012-11-02 15:25:00,37.66,37.69,37.62,37.65,255400.0,28.3224,28.3449,28.2923,28.3148,255400.0
2012-11-02 15:30:00,37.65,37.65,37.55,37.63,385100.0,28.3148,28.3148,28.2396,28.2998,385100.0
2012-11-02 15:35:00,37.63,37.63,37.58,37.6,341300.0,28.2998,28.2998,28.2622,28.2772,341300.0
2012-11-02 15:40:00,37.6,37.68,37.59,37.67,294000.0,28.2772,28.3374,28.2697,28.3299,294000.0
2012-11-02 15:45:00,37.67,37.68,37.51,37.59,608800.0,28.3299,28.3374,28.2096,28.2697,608800.0
2012-11-02 15:50:00,37.59,37.63,37.58,37.62,383600.0,28.2697,28.2998,28.2622,28.2923,383600.0
2012-11-02 15:55:00,37.63,37.66,37.6,37.61,841400.0,28.2998,28.3224,28.2772,28.2848,841400.0
2012-11-05 09:30:00,37.29,37.58,37.22,37.55,1131200.0,28.0441,28.2622,27.9915,28.2396,1131200.0
2012-11-05 09:35:00,37.55,37.59,37.32,37.43,506100.0,28.2396,28.2697,28.0667,28.1494,506100.0
2012-11-05 09:40:00,37.43,37.44,37.16,37.19,918600.0,28.1494,28.1569,27.9463,27.9689,918600.0
2012-11-05 09:45:00,37.2,37.3,37.16,37.28,585900.0,27.9764,28.0516,27.9463,28.0366,585900.0
2012-11-05 09:50:00,37.28,37.28,37.1,37.14,525900.0,28.0366,28.0366,27.9012,27.9313,525900.0
2012-11-05 09:55:00,37.14,37.24,37.13,37.15,311500.0,27.9313,28.0065,27.9238,27.9388,311500.0
2012-11-05 10:00:00,37.14,37.26,37.08,37.13,574700.0,27.9313,28.0215,27.8862,27.9238,574700.0
2012-11-05 10:05:00,37.13,37.18,37.09,37.14,339800.0,27.9238,27.9614,27.8937,27.9313,339800.0
2012-11-05 10:10:00,37.13,37.19,37.09,37.14,340800.0,27.9238,27.9689,27.8937,27.9313,340800.0
2012-11-05 10:15:00,37.14,37.17,37.08,37.15,474200.0,27.9313,27.9539,27.8862,27.9388,474200.0
2012-11-05 10:20:00,37.15,37.28,37.14,37.27,513100.0,27.9388,28.0366,27.9313,28.0291,513100.0
2012-11-05 10:25:00,37.28,37.29,37.22,37.23,436200.0,28.0366,28.0441,27.9915,27.999,436200.0
2012-11-05 10:30:00,37.23,37.32,37.21,37.3,551300.0,27.999,28.0667,27.9839,28.0516,551300.0
2012-11-05 10:35:00,37.29,37.35,37.28,37.32,392200.0,28.0441,28.0892,28.0366,28.0667,392200.0
2012-11-05 10:40:00,37.33,37.4,37.33,37.38,266000.0,28.0742,28.1268,28.0742,28.1118,266000.0
2012-11-05 10:45:00,37.39,37.39,37.31,37.34,257300.0,28.1193,28.1193,28.0591,28.0817,257300.0
2012-11-05 10:50:00,37.34,37.38,37.3,37.35,326900.0,28.0817,28.1118,28.0516,28.0892,326900.0
2012-11-05 10:55:00,37.35,37.39,37.34,37.39,289500.0,28.0892,28.1193,28.0817,28.1193,289500.0
2012-11-05 11:00:00,37.39,37.45,37.36,37.41,424300.0,28.1193,28.1644,28.0967,28.1343,424300.0
2012-11-05 11:05:00,37.41,37.43,37.3,37.31,428700.0,28.1343,28.1494,28.0516,28.0591,428700.0
2012-11-05 11:10:00,37.31,37.32,37.26,37.29,420700.0,28.0591,28.0667,28.0215,28.0441,420700.0
2012-11-05 11:15:00,37.28,37.35,37.27,37.33,126400.0,28.0366,28.0892,28.0291,28.0742,126400.0
2012-11-05 11:20:00,37.33,37.34,37.26,37.29,196600.0,28.0742,28.0817,28.0215,28.0441,196600.0
2012-11-05 11:25:00,37.29,37.29,37.2,37.22,287800.0,28.0441,28.0441,27.9764,27.9915,287800.0
2012-11-05 11:30:00,37.22,37.22,37.15,37.17,234500.0,27.9915,27.9915,27.9388,27.9539,234500.0
2012-11-05 11:35:00,37.17,37.17,37.12,37.13,309100.0,27.9539,27.9539,27.9163,27.9238,309100.0
2012-11-05 11:40:00,37.14,37.21,37.13,37.21,255700.0,27.9313,27.9839,27.9238,27.9839,255700.0
2012-11-05 11:45:00,37.2,37.21,37.14,37.2,220700.0,27.9764,27.9839,27.9313,27.9764,220700.0
2012-11-05 11:50:00,37.2,37.22,37.15,37.2,181100.0,27.9764,27.9915,27.9388,27.9764,181100.0
2012-11-05 11:55:00,37.2,37.21,37.17,37.18,113500.0,27.9764,27.9839,27.9539,27.9614,113500.0
2012-11-05 12:00:00,37.17,37.19,37.14,37.17,133800.0,27.9539,27.9689,27.9313,27.9539,133800.0
2012-11-05 12:05:00,37.17,37.18,37.16,37.17,59000.0,27.9539,27.9614,27.9463,27.9539,59000.0
2012-11-05 12:10:00,37.17,37.18,37.13,37.14,123600.0,27.9539,27.9614,27.9238,27.9313,123600.0
2012-11-05 12:15:00,37.13,37.14,37.12,37.12,124900.0,27.9238,27.9313,27.9163,27.9163,124900.0
2012-11-05 12:20:00,37.12,37.15,37.09,37.11,243300.0,27.9163,27.9388,27.8937,27.9087,243300.0
2012-11-05 12:25:00,37.12,37.14,37.1,37.1,94600.0,27.9163,27.9313,27.9012,27.9012,94600.0
2012-11-05 12:30:00,37.11,37.13,37.09,37.12,250900.0,27.9087,27.9238,27.8937,27.9163,250900.0
2012-11-05 12:35:00,37.12,37.15,37.11,37.14,172200.0,27.9163,27.9388,27.9087,27.9313,172200.0
2012-11-05 12:40:00,37.13,37.13,37.06,37.08,463800.0,27.9238,27.9238,27.8711,27.8862,463800.0
2012-11-05 12:45:00,37.08,37.09,37.0,37.0,414700.0,27.8862,27.8937,27.826,27.826,414700.0
2012-11-05 12:50:00,37.0,37.03,36.97,37.0,487000.0,27.826,27.8486,27.8034,27.826,487000.0
2012-11-05 12:55:00,37.0,37.02,36.96,37.01,266800.0,27.826,27.841,27.7959,27.8335,266800.0
2012-11-05 13:00:00,37.0,37.02,37.0,37.01,273000.0,27.826,27.841,27.826,27.8335,273000.0
2012-11-05 13:05:00,37.0,37.04,36.95,37.04,323800.0,27.826,27.8561,27.7884,27.8561,323800.0
2012-11-05 13:10:00,37.03,37.04,36.95,36.97,159400.0,27.8486,27.8561,27.7884,27.8034,159400.0
2012-11-05 13:15:00,36.96,37.0,36.95,37.0,283600.0,27.7959,27.826,27.7884,27.826,283600.0
2012-11-05 13:20:00,37.0,37.06,36.98,37.06,318600.0,27.826,27.8711,27.811,27.8711,318600.0
2012-11-05 13:25:00,37.06,37.13,37.05,37.09,242400.0,27.8711,27.9238,27.8636,27.8937,242400.0
2012-11-05 13:30:00,37.09,37.11,37.06,37.11,199200.0,27.8937,27.9087,27.8711,27.9087,199200.0
2012-11-05 13:35:00,37.11,37.15,37.1,37.12,124600.0,27.9087,27.9388,27.9012,27.9163,124600.0
2012-11-05 13:40:00,37.12,37.17,37.12,37.15,285500.0,27.9163,27.9539,27.9163,27.9388,285500.0
2012-11-05 13:45:00,37.15,37.17,37.08,37.14,260900.0,27.9388,27.9539,27.8862,27.9313,260900.0
2012-11-05 13:50:00,37.14,37.14,37.1,37.14,122600.0,27.9313,27.9313,27.9012,27.9313,122600.0
2012-11-05 13:55:00,37.14,37.17,37.14,37.16,76500.0,27.9313,27.9539,27.9313,27.9463,76500.0
2012-11-05 14:00:00,37.16,37.24,37.15,37.24,156300.0,27.9463,28.0065,27.9388,28.0065,156300.0
2012-11-05 14:05:00,37.23,37.24,37.19,37.21,119700.0,27.999,28.0065,27.9689,27.9839,119700.0
2012-11-05 14:10:00,37.21,37.21,37.16,37.16,121400.0,27.9839,27.9839,27.9463,27.9463,121400.0
2012-11-05 14:15:00,37.16,37.2,37.15,37.2,154100.0,27.9463,27.9764,27.9388,27.9764,154100.0
2012-11-05 14:20:00,37.2,37.2,37.15,37.18,223200.0,27.9764,27.9764,27.9388,27.9614,223200.0
2012-11-05 14:25:00,37.18,37.2,37.05,37.13,422000.0,27.9614,27.9764,27.8636,27.9238,422000.0
2012-11-05 14:30:00,37.14,37.2,37.14,37.19,141800.0,27.9313,27.9764,27.9313,27.9689,141800.0
2012-11-05 14:35:00,37.2,37.22,37.17,37.18,203700.0,27.9764,27.9915,27.9539,27.9614,203700.0
2012-11-05 14:40:00,37.19,37.2,37.17,37.18,184400.0,27.9689,27.9764,27.9539,27.9614,184400.0
2012-11-05 14:45:00,37.18,37.21,37.17,37.17,212900.0,27.9614,27.9839,27.9539,27.9539,212900.0
2012-11-05 14:50:00,37.18,37.21,37.16,37.17,244700.0,27.9614,27.9839,27.9463,27.9539,244700.0
2012-11-05 14:55:00,37.17,37.2,37.16,37.2,66300.0,27.9539,27.9764,27.9463,27.9764,66300.0
2012-11-05 15:00:00,37.2,37.2,37.16,37.2,185600.0,27.9764,27.9764,27.9463,27.9764,185600.0
2012-11-05 15:05:00,37.19,37.21,37.17,37.18,348500.0,27.9689,27.9839,27.9539,27.9614,348500.0
2012-11-05 15:10:00,37.18,37.21,37.14,37.21,314700.0,27.9614,27.9839,27.9313,27.9839,314700.0
2012-11-05 15:15:00,37.21,37.21,37.18,37.2,220400.0,27.9839,27.9839,27.9614,27.9764,220400.0
2012-11-05 15:20:00,37.2,37.22,37.18,37.22,244900.0,27.9764,27.9915,27.9614,27.9915,244900.0
2012-11-05 15:25:00,37.22,37.25,37.2,37.23,251300.0,27.9915,28.014,27.9764,27.999,251300.0
2012-11-05 15:30:00,37.23,37.25,37.2,37.22,327300.0,27.999,28.014,27.9764,27.9915,327300.0
2012-11-05 15:35:00,37.22,37.3,37.22,37.29,245700.0,27.9915,28.0516,27.9915,28.0441,245700.0
2012-11-05 15:40:00,37.29,37.35,37.29,37.35,349100.0,28.0441,28.0892,28.0441,28.0892,349100.0
2012-11-05 15:45:00,37.35,37.42,37.34,37.36,525800.0,28.0892,28.1419,28.0817,28.0967,525800.0
2012-11-05 15:50:00,37.37,37.4,37.34,37.37,453900.0,28.1043,28.1268,28.0817,28.1043,453900.0
2012-11-05 15:55:00,37.38,37.38,37.3,37.31,625400.0,28.1118,28.1118,28.0516,28.0591,625400.0
2012-11-06 09:30:00,37.45,37.55,37.43,37.52,897300.0,28.1644,28.2396,28.1494,28.2171,897300.0
2012-11-06 09:35:00,37.51,37.66,37.49,37.63,907400.0,28.2096,28.3224,28.1945,28.2998,907400.0
2012-11-06 09:40:00,37.63,37.78,37.63,37.67,762000.0,28.2998,28.4126,28.2998,28.3299,762000.0
2012-11-06 09:45:00,37.67,37.78,37.66,37.76,472100.0,28.3299,28.4126,28.3224,28.3976,472100.0
2012-11-06 09:50:00,37.76,37.8,37.74,37.79,566200.0,28.3976,28.4276,28.3825,28.4201,566200.0
2012-11-06 09:55:00,37.79,37.8,37.75,37.79,448000.0,28.4201,28.4276,28.39,28.4201,448000.0
2012-11-06 10:00:00,37.79,37.9,37.75,37.9,664100.0,28.4201,28.5029,28.39,28.5029,664100.0
2012-11-06 10:05:00,37.89,37.94,37.86,37.92,560300.0,28.4953,28.5329,28.4728,28.5179,560300.0
2012-11-06 10:10:00,37.92,37.99,37.9,37.97,725500.0,28.5179,28.5705,28.5029,28.5555,725500.0
2012-11-06 10:15:00,37.97,38.0,37.94,37.98,425600.0,28.5555,28.5781,28.5329,28.563,425600.0
2012-11-06 10:20:00,37.98,38.05,37.97,38.0,937600.0,28.563,28.6157,28.5555,28.5781,937600.0
2012-11-06 10:25:00,38.01,38.01,37.92,37.95,377600.0,28.5856,28.5856,28.5179,28.5405,377600.0
2012-11-06 10:30:00,37.95,37.96,37.85,37.92,484400.0,28.5405,28.548,28.4653,28.5179,484400.0
2012-11-06 10:35:00,37.91,37.98,37.91,37.97,287400.0,28.5104,28.563,28.5104,28.5555,287400.0
2012-11-06 10:40:00,37.96,38.03,37.95,37.98,415600.0,28.548,28.6006,28.5405,28.563,415600.0
2012-11-06 10:45:00,37.96,38.04,37.95,37.96,393600.0,28.548,28.6081,28.5405,28.548,393600.0
2012-11-06 10:50:00,37.95,38.0,37.95,37.97,306900.0,28.5405,28.5781,28.5405,28.5555,306900.0
2012-11-06 10:55:00,37.96,38.02,37.95,38.0,469200.0,28.548,28.5931,28.5405,28.5781,469200.0
2012-11-06 11:00:00,38.01,38.04,38.0,38.04,447100.0,28.5856,28.6081,28.5781,28.6081,447100.0
2012-11-06 11:05:00,38.04,38.05,37.97,37.99,424200.0,28.6081,28.6157,28.5555,28.5705,424200.0
2012-11-06 11:10:00,37.98,38.02,37.98,38.02,367100.0,28.563,28.5931,28.563,28.5931,367100.0
2012-11-06 11:15:00,38.01,38.09,38.01,38.08,555800.0,28.5856,28.6457,28.5856,28.6382,555800.0
2012-11-06 11:20:00,38.09,38.13,38.08,38.13,550200.0,28.6457,28.6758,28.6382,28.6758,550200.0
2012-11-06 11:25:00,38.13,38.14,38.1,38.14,242900.0,28.6758,28.6833,28.6533,28.6833,242900.0
2012-11-06 11:30:00,38.14,38.2,38.13,38.18,698000.0,28.6833,28.7285,28.6758,28.7134,698000.0
2012-11-06 11:35:00,38.17,38.36,38.17,38.26,1027400.0,28.7059,28.8488,28.7059,28.7736,1027400.0
2012-11-06 11:40:00,38.27,38.3,38.26,38.28,630900.0,28.7811,28.8037,28.7736,28.7886,630900.0
2012-11-06 11:45:00,38.27,38.29,38.25,38.28,713700.0,28.7811,28.7962,28.7661,28.7886,713700.0
2012-11-06 11:50:00,38.27,38.3,38.25,38.29,343700.0,28.7811,28.8037,28.7661,28.7962,343700.0
2012-11-06 11:55:00,38.28,38.35,38.27,38.35,411500.0,28.7886,28.8413,28.7811,28.8413,411500.0
2012-11-06 12:00:00,38.34,38.43,38.34,38.38,831500.0,28.8338,28.9014,28.8338,28.8638,831500.0
2012-11-06 12:05:00,38.38,38.38,38.32,38.33,607400.0,28.8638,28.8638,28.8187,28.8262,607400.0
2012-11-06 12:10:00,38.34,38.36,38.29,38.32,410300.0,28.8338,28.8488,28.7962,28.8187,410300.0
2012-11-06 12:15:00,38.31,38.36,38.31,38.34,237200.0,28.8112,28.8488,28.8112,28.8338,237200.0
2012-11-06 12:20:00,38.34,38.4,38.32,38.38,327400.0,28.8338,28.8789,28.8187,28.8638,327400.0
2012-11-06 12:25:00,38.38,38.4,38.34,38.39,315000.0,28.8638,28.8789,28.8338,28.8714,315000.0
2012-11-06 12:30:00,38.4,38.4,38.36,38.38,227900.0,28.8789,28.8789,28.8488,28.8638,227900.0
2012-11-06 12:35:00,38.37,38.39,38.35,38.39,208400.0,28.8563,28.8714,28.8413,28.8714,208400.0
2012-11-06 12:40:00,38.39,38.39,38.29,38.3,556700.0,28.8714,28.8714,28.7962,28.8037,556700.0
2012-11-06 12:45:00,38.29,38.31,38.24,38.25,414300.0,28.7962,28.8112,28.7586,28.7661,414300.0
2012-11-06 12:50:00,38.26,38.29,38.23,38.26,347600.0,28.7736,28.7962,28.751,28.7736,347600.0
2012-11-06 12:55:00,38.25,38.31,38.23,38.3,256700.0,28.7661,28.8112,28.751,28.8037,256700.0
2012-11-06 13:00:00,38.3,38.3,38.25,38.3,208600.0,28.8037,28.8037,28.7661,28.8037,208600.0
2012-11-06 13:05:00,38.3,38.4,38.3,38.39,421200.0,28.8037,28.8789,28.8037,28.8714,421200.0
2012-11-06 13:10:00,38.39,38.4,38.33,38.39,435800.0,28.8714,28.8789,28.8262,28.8714,435800.0
2012-11-06 13:15:00,38.4,38.4,38.3,38.4,413500.0,28.8789,28.8789,28.8037,28.8789,413500.0
2012-11-06 13:20:00,38.39,38.4,38.36,38.4,484700.0,28.8714,28.8789,28.8488,28.8789,484700.0
2012-11-06 13:25:00,38.4,38.4,38.39,38.39,350600.0,28.8789,28.8789,28.8714,28.8714,350600.0
2012-11-06 13:30:00,38.39,38.4,38.36,38.4,458300.0,28.8714,28.8789,28.8488,28.8789,458300.0
2012-11-06 13:35:00,38.4,38.4,38.37,38.37,270000.0,28.8789,28.8789,28.8563,28.8563,270000.0
2012-11-06 13:40:00,38.37,38.4,38.37,38.4,211200.0,28.8563,28.8789,28.8563,28.8789,211200.0
2012-11-06 13:45:00,38.4,38.4,38.38,38.4,285700.0,28.8789,28.8789,28.8638,28.8789,285700.0
2012-11-06 13:50:00,38.4,38.45,38.39,38.42,454900.0,28.8789,28.9165,28.8714,28.8939,454900.0
2012-11-06 13:55:00,38.43,38.46,38.38,38.4,535300.0,28.9014,28.924,28.8638,28.8789,535300.0
2012-11-06 14:00:00,38.4,38.45,38.39,38.44,353100.0,28.8789,28.9165,28.8714,28.909,353100.0
2012-11-06 14:05:00,38.44,38.45,38.4,38.42,300500.0,28.909,28.9165,28.8789,28.8939,300500.0
2012-11-06 14:10:00,38.41,38.45,38.39,38.42,360100.0,28.8864,28.9165,28.8714,28.8939,360100.0
2012-11-06 14:15:00,38.42,38.45,38.42,38.44,231400.0,28.8939,28.9165,28.8939,28.909,231400.0
2012-11-06 14:20:00,38.43,38.47,38.43,38.45,338100.0,28.9014,28.9315,28.9014,28.9165,338100.0
2012-11-06 14:25:00,38.45,38.47,38.44,38.45,218000.0,28.9165,28.9315,28.909,28.9165,218000.0
2012-11-06 14:30:00,38.44,38.47,38.43,38.47,290300.0,28.909,28.9315,28.9014,28.9315,290300.0
2012-11-06 14:35:00,38.47,38.48,38.46,38.46,307600.0,28.9315,28.939,28.924,28.924,307600.0
2012-11-06 14:40:00,38.46,38.49,38.46,38.47,296800.0,28.924,28.9466,28.924,28.9315,296800.0
2012-11-06 14:45:00,38.47,38.5,38.45,38.45,502100.0,28.9315,28.9541,28.9165,28.9165,502100.0
2012-11-06 14:50:00,38.45,38.49,38.39,38.41,460000.0,28.9165,28.9466,28.8714,28.8864,460000.0
2012-11-06 14:55:00,38.41,38.45,38.39,38.44,368700.0,28.8864,28.9165,28.8714,28.909,368700.0
2012-11-06 15:00:00,38.44,38.45,38.4,38.4,347600.0,28.909,28.9165,28.8789,28.8789,347600.0
2012-11-06 15:05:00,38.39,38.41,38.36,38.37,508900.0,28.8714,28.8864,28.8488,28.8563,508900.0
2012-11-06 15:10:00,38.37,38.41,38.36,38.4,309600.0,28.8563,28.8864,28.8488,28.8789,309600.0
2012-11-06 15:15:00,38.4,38.48,38.4,38.47,425800.0,28.8789,28.939,28.8789,28.9315,425800.0
2012-11-06 15:20:00,38.48,38.5,38.44,38.45,481500.0,28.939,28.9541,28.909,28.9165,481500.0
2012-11-06 15:25:00,38.45,38.49,38.38,38.41,913400.0,28.9165,28.9466,28.8638,28.8864,913400.0
2012-11-06 15:30:00,38.41,38.44,38.39,38.43,451000.0,28.8864,28.909,28.8714,28.9014,451000.0
2012-11-06 15:35:00,38.43,38.44,38.4,38.41,504900.0,28.9014,28.909,28.8789,28.8864,504900.0
2012-11-06 15:40:00,38.42,38.43,38.36,38.39,490100.0,28.8939,28.9014,28.8488,28.8714,490100.0
2012-11-06 15:45:00,38.4,38.45,38.39,38.45,1007000.0,28.8789,28.9165,28.8714,28.9165,1007000.0
2012-11-06 15:50:00,38.45,38.45,38.35,38.37,973800.0,28.9165,28.9165,28.8413,28.8563,973800.0
2012-11-06 15:55:00,38.37,38.47,38.36,38.46,1620900.0,28.8563,28.9315,28.8488,28.924,1620900.0
2012-11-07 09:30:00,37.62,37.79,37.45,37.46,2412800.0,28.2923,28.4201,28.1644,28.1719,2412800.0
2012-11-07 09:35:00,37.46,37.55,37.4,37.48,1849700.0,28.1719,28.2396,28.1268,28.187,1849700.0
2012-11-07 09:40:00,37.47,37.69,37.43,37.52,1421500.0,28.1795,28.3449,28.1494,28.2171,1421500.0
2012-11-07 09:45:00,37.51,37.65,37.47,37.58,858800.0,28.2096,28.3148,28.1795,28.2622,858800.0
2012-11-07 09:50:00,37.58,37.63,37.5,37.5,1220600.0,28.2622,28.2998,28.202,28.202,1220600.0
2012-11-07 09:55:00,37.5,37.55,37.41,37.47,1272500.0,28.202,28.2396,28.1343,28.1795,1272500.0
2012-11-07 10:00:00,37.48,37.48,37.21,37.28,1572000.0,28.187,28.187,27.9839,28.0366,1572000.0
2012-11-07 10:05:00,37.28,37.3,37.2,37.22,845100.0,28.0366,28.0516,27.9764,27.9915,845100.0
2012-11-07 10:10:00,37.22,37.23,37.12,37.16,1426300.0,27.9915,27.999,27.9163,27.9463,1426300.0
2012-11-07 10:15:00,37.15,37.18,36.87,36.87,1681800.0,27.9388,27.9614,27.7282,27.7282,1681800.0
2012-11-07 10:20:00,36.87,36.94,36.77,36.86,1635800.0,27.7282,27.7809,27.653,27.7207,1635800.0
2012-11-07 10:25:00,36.86,36.99,36.83,36.94,1928600.0,27.7207,27.8185,27.6982,27.7809,1928600.0
2012-11-07 10:30:00,36.93,37.03,36.9,36.96,1060200.0,27.7734,27.8486,27.7508,27.7959,1060200.0
2012-11-07 10:35:00,36.96,37.0,36.9,37.0,609300.0,27.7959,27.826,27.7508,27.826,609300.0
2012-11-07 10:40:00,37.0,37.04,36.97,37.02,662400.0,27.826,27.8561,27.8034,27.841,662400.0
2012-11-07 10:45:00,37.01,37.01,36.83,36.83,706400.0,27.8335,27.8335,27.6982,27.6982,706400.0
2012-11-07 10:50:00,36.83,36.87,36.72,36.77,989500.0,27.6982,27.7282,27.6154,27.653,989500.0
2012-11-07 10:55:00,36.79,36.79,36.61,36.63,805100.0,27.6681,27.6681,27.5327,27.5477,805100.0
2012-11-07 11:00:00,36.62,36.75,36.61,36.68,782200.0,27.5402,27.638,27.5327,27.5853,782200.0
2012-11-07 11:05:00,36.68,36.77,36.67,36.69,901600.0,27.5853,27.653,27.5778,27.5929,901600.0
2012-11-07 11:10:00,36.68,36.69,36.55,36.56,997700.0,27.5853,27.5929,27.4876,27.4951,997700.0
2012-11-07 11:15:00,36.55,36.57,36.49,36.52,1363600.0,27.4876,27.5026,27.4425,27.465,1363600.0
2012-11-07 11:20:00,36.52,36.55,36.36,36.41,1002600.0,27.465,27.4876,27.3447,27.3823,1002600.0
2012-11-07 11:25:00,36.41,36.46,36.27,36.38,1407200.0,27.3823,27.4199,27.277,27.3597,1407200.0
2012-11-07 11:30:00,36.38,36.4,36.2,36.28,1105700.0,27.3597,27.3748,27.2244,27.2845,1105700.0
2012-11-07 11:35:00,36.28,36.43,36.25,36.43,799400.0,27.2845,27.3973,27.262,27.3973,799400.0
2012-11-07 11:40:00,36.42,36.45,36.33,36.42,875200.0,27.3898,27.4124,27.3221,27.3898,875200.0
2012-11-07 11:45:00,36.41,36.57,36.37,36.56,779600.0,27.3823,27.5026,27.3522,27.4951,779600.0
2012-11-07 11:50:00,36.56,36.57,36.49,36.52,828300.0,27.4951,27.5026,27.4425,27.465,828300.0
2012-11-07 11:55:00,36.53,36.66,36.53,36.6,1128200.0,27.4725,27.5703,27.4725,27.5252,1128200.0
2012-11-07 12:00:00,36.59,36.59,36.54,36.58,467000.0,27.5177,27.5177,27.4801,27.5101,467000.0
2012-11-07 12:05:00,36.57,36.65,36.52,36.57,855200.0,27.5026,27.5628,27.465,27.5026,855200.0
2012-11-07 12:10:00,36.56,36.66,36.55,36.6,718400.0,27.4951,27.5703,27.4876,27.5252,718400.0
2012-11-07 12:15:00,36.6,36.75,36.6,36.73,555200.0,27.5252,27.638,27.5252,27.6229,555200.0
2012-11-07 12:20:00,36.72,36.74,36.66,36.7,783500.0,27.6154,27.6305,27.5703,27.6004,783500.0
2012-11-07 12:25:00,36.7,36.74,36.65,36.66,279700.0,27.6004,27.6305,27.5628,27.5703,279700.0
2012-11-07 12:30:00,36.66,36.7,36.57,36.7,543900.0,27.5703,27.6004,27.5026,27.6004,543900.0
2012-11-07 12:35:00,36.7,36.78,36.68,36.76,408500.0,27.6004,27.6606,27.5853,27.6455,408500.0
2012-11-07 12:40:00,36.75,36.77,36.7,36.72,667200.0,27.638,27.653,27.6004,27.6154,667200.0
2012-11-07 12:45:00,36.72,36.73,36.68,36.72,262400.0,27.6154,27.6229,27.5853,27.6154,262400.0
2012-11-07 12:50:00,36.72,36.73,36.71,36.71,141600.0,27.6154,27.6229,27.6079,27.6079,141600.0
2012-11-07 12:55:00,36.71,36.72,36.62,36.66,270900.0,27.6079,27.6154,27.5402,27.5703,270900.0
2012-11-07 13:00:00,36.66,36.69,36.62,36.64,261300.0,27.5703,27.5929,27.5402,27.5553,261300.0
2012-11-07 13:05:00,36.65,36.74,36.65,36.72,796500.0,27.5628,27.6305,27.5628,27.6154,796500.0
2012-11-07 13:10:00,36.73,36.74,36.69,36.7,349000.0,27.6229,27.6305,27.5929,27.6004,349000.0
2012-11-07 13:15:00,36.69,36.73,36.63,36.64,217500.0,27.5929,27.6229,27.5477,27.5553,217500.0
2012-11-07 13:20:00,36.63,36.7,36.52,36.56,411300.0,27.5477,27.6004,27.465,27.4951,411300.0
2012-11-07 13:25:00,36.56,36.59,36.54,36.55,160500.0,27.4951,27.5177,27.4801,27.4876,160500.0
2012-11-07 13:30:00,36.55,36.62,36.54,36.6,330000.0,27.4876,27.5402,27.4801,27.5252,330000.0
2012-11-07 13:35:00,36.6,36.64,36.56,36.57,460300.0,27.5252,27.5553,27.4951,27.5026,460300.0
2012-11-07 13:40:00,36.58,36.58,36.48,36.51,461600.0,27.5101,27.5101,27.4349,27.4575,461600.0
2012-11-07 13:45:00,36.51,36.52,36.46,36.5,336100.0,27.4575,27.465,27.4199,27.45,336100.0
2012-11-07 13:50:00,36.5,36.58,36.49,36.5,495000.0,27.45,27.5101,27.4425,27.45,495000.0
2012-11-07 13:55:00,36.5,36.51,36.45,36.47,286400.0,27.45,27.4575,27.4124,27.4274,286400.0
2012-11-07 14:00:00,36.47,36.55,36.44,36.5,487500.0,27.4274,27.4876,27.4049,27.45,487500.0
2012-11-07 14:05:00,36.51,36.52,36.46,36.48,406500.0,27.4575,27.465,27.4199,27.4349,406500.0
2012-11-07 14:10:00,36.48,36.5,36.36,36.38,653400.0,27.4349,27.45,27.3447,27.3597,653400.0
2012-11-07 14:15:00,36.37,36.42,36.36,36.37,365800.0,27.3522,27.3898,27.3447,27.3522,365800.0
2012-11-07 14:20:00,36.37,36.43,36.36,36.42,505400.0,27.3522,27.3973,27.3447,27.3898,505400.0
2012-11-07 14:25:00,36.42,36.45,36.34,36.38,583700.0,27.3898,27.4124,27.3296,27.3597,583700.0
2012-11-07 14:30:00,36.38,36.39,36.26,36.31,475600.0,27.3597,27.3673,27.2695,27.3071,475600.0
2012-11-07 14:35:00,36.3,36.35,36.25,36.3,515200.0,27.2996,27.3372,27.262,27.2996,515200.0
2012-11-07 14:40:00,36.3,36.32,36.23,36.3,428400.0,27.2996,27.3146,27.2469,27.2996,428400.0
2012-11-07 14:45:00,36.3,36.33,36.25,36.3,540500.0,27.2996,27.3221,27.262,27.2996,540500.0
2012-11-07 14:50:00,36.3,36.31,36.23,36.24,336400.0,27.2996,27.3071,27.2469,27.2544,336400.0
2012-11-07 14:55:00,36.23,36.28,36.23,36.25,544900.0,27.2469,27.2845,27.2469,27.262,544900.0
2012-11-07 15:00:00,36.26,36.28,36.21,36.23,503600.0,27.2695,27.2845,27.2319,27.2469,503600.0
2012-11-07 15:05:00,36.22,36.27,36.2,36.27,929200.0,27.2394,27.277,27.2244,27.277,929200.0
2012-11-07 15:10:00,36.26,36.35,36.2,36.27,693700.0,27.2695,27.3372,27.2244,27.277,693700.0
2012-11-07 15:15:00,36.27,36.3,36.23,36.25,368800.0,27.277,27.2996,27.2469,27.262,368800.0
2012-11-07 15:20:00,36.25,36.33,36.24,36.33,589100.0,27.262,27.3221,27.2544,27.3221,589100.0
2012-11-07 15:25:00,36.32,36.45,36.29,36.42,741300.0,27.3146,27.4124,27.292,27.3898,741300.0
2012-11-07 15:30:00,36.42,36.42,36.27,36.31,1048700.0,27.3898,27.3898,27.277,27.3071,1048700.0
2012-11-07 15:35:00,36.31,36.33,36.22,36.22,676400.0,27.3071,27.3221,27.2394,27.2394,676400.0
2012-11-07 15:40:00,36.24,36.27,36.21,36.27,823700.0,27.2544,27.277,27.2319,27.277,823700.0
2012-11-07 15:45:00,36.27,36.3,36.17,36.18,1485600.0,27.277,27.2996,27.2018,27.2093,1485600.0
2012-11-07 15:50:00,36.19,36.2,36.15,36.17,1333400.0,27.2168,27.2244,27.1868,27.2018,1333400.0
2012-11-07 15:55:00,36.17,36.18,36.0,36.05,3736300.0,27.2018,27.2093,27.0739,27.1116,3736300.0
2012-11-08 09:30:00,36.47,36.58,36.3,36.37,1943800.0,27.4274,27.5101,27.2996,27.3522,1943800.0
2012-11-08 09:35:00,36.37,36.58,36.37,36.56,1529700.0,27.3522,27.5101,27.3522,27.4951,1529700.0
2012-11-08 09:40:00,36.57,36.65,36.51,36.58,927100.0,27.5026,27.5628,27.4575,27.5101,927100.0
2012-11-08 09:45:00,36.58,36.59,36.48,36.49,951000.0,27.5101,27.5177,27.4349,27.4425,951000.0
2012-11-08 09:50:00,36.5,36.53,36.31,36.38,981000.0,27.45,27.4725,27.3071,27.3597,981000.0
2012-11-08 09:55:00,36.38,36.46,36.36,36.41,615600.0,27.3597,27.4199,27.3447,27.3823,615600.0
2012-11-08 10:00:00,36.4,36.47,36.4,36.45,606000.0,27.3748,27.4274,27.3748,27.4124,606000.0
2012-11-08 10:05:00,36.45,36.51,36.35,36.36,1052300.0,27.4124,27.4575,27.3372,27.3447,1052300.0
2012-11-08 10:10:00,36.37,36.45,36.36,36.4,617300.0,27.3522,27.4124,27.3447,27.3748,617300.0
2012-11-08 10:15:00,36.4,36.41,36.33,36.39,557100.0,27.3748,27.3823,27.3221,27.3673,557100.0
2012-11-08 10:20:00,36.38,36.4,36.2,36.27,899000.0,27.3597,27.3748,27.2244,27.277,899000.0
2012-11-08 10:25:00,36.28,36.4,36.27,36.4,632700.0,27.2845,27.3748,27.277,27.3748,632700.0
2012-11-08 10:30:00,36.4,36.52,36.36,36.46,1036100.0,27.3748,27.465,27.3447,27.4199,1036100.0
2012-11-08 10:35:00,36.45,36.52,36.4,36.52,500200.0,27.4124,27.465,27.3748,27.465,500200.0
2012-11-08 10:40:00,36.51,36.58,36.34,36.4,1070800.0,27.4575,27.5101,27.3296,27.3748,1070800.0
2012-11-08 10:45:00,36.4,36.52,36.39,36.41,577900.0,27.3748,27.465,27.3673,27.3823,577900.0
2012-11-08 10:50:00,36.42,36.45,36.34,36.42,445500.0,27.3898,27.4124,27.3296,27.3898,445500.0
2012-11-08 10:55:00,36.43,36.45,36.33,36.42,421200.0,27.3973,27.4124,27.3221,27.3898,421200.0
2012-11-08 11:00:00,36.43,36.45,36.31,36.36,452700.0,27.3973,27.4124,27.3071,27.3447,452700.0
2012-11-08 11:05:00,36.36,36.48,36.36,36.47,628700.0,27.3447,27.4349,27.3447,27.4274,628700.0
2012-11-08 11:10:00,36.47,36.53,36.46,36.49,710200.0,27.4274,27.4725,27.4199,27.4425,710200.0
2012-11-08 11:15:00,36.5,36.55,36.49,36.52,465000.0,27.45,27.4876,27.4425,27.465,465000.0
2012-11-08 11:20:00,36.52,36.53,36.45,36.52,374100.0,27.465,27.4725,27.4124,27.465,374100.0
2012-11-08 11:25:00,36.53,36.58,36.5,36.54,285300.0,27.4725,27.5101,27.45,27.4801,285300.0
2012-11-08 11:30:00,36.53,36.53,36.44,36.44,199700.0,27.4725,27.4725,27.4049,27.4049,199700.0
2012-11-08 11:35:00,36.44,36.45,36.36,36.4,287600.0,27.4049,27.4124,27.3447,27.3748,287600.0
2012-11-08 11:40:00,36.41,36.45,36.36,36.41,299800.0,27.3823,27.4124,27.3447,27.3823,299800.0
2012-11-08 11:45:00,36.41,36.43,36.38,36.4,146200.0,27.3823,27.3973,27.3597,27.3748,146200.0
2012-11-08 11:50:00,36.39,36.48,36.36,36.47,239700.0,27.3673,27.4349,27.3447,27.4274,239700.0
2012-11-08 11:55:00,36.46,36.53,36.45,36.48,307000.0,27.4199,27.4725,27.4124,27.4349,307000.0
2012-11-08 12:00:00,36.48,36.48,36.38,36.42,251900.0,27.4349,27.4349,27.3597,27.3898,251900.0
2012-11-08 12:05:00,36.43,36.45,36.39,36.43,249000.0,27.3973,27.4124,27.3673,27.3973,249000.0
2012-11-08 12:10:00,36.43,36.44,36.31,36.4,490000.0,27.3973,27.4049,27.3071,27.3748,490000.0
2012-11-08 12:15:00,36.41,36.42,36.37,36.4,272300.0,27.3823,27.3898,27.3522,27.3748,272300.0
2012-11-08 12:20:00,36.4,36.49,36.36,36.45,166700.0,27.3748,27.4425,27.3447,27.4124,166700.0
2012-11-08 12:25:00,36.45,36.49,36.4,36.48,202800.0,27.4124,27.4425,27.3748,27.4349,202800.0
2012-11-08 12:30:00,36.48,36.5,36.43,36.49,201000.0,27.4349,27.45,27.3973,27.4425,201000.0
2012-11-08 12:35:00,36.49,36.5,36.4,36.47,316300.0,27.4425,27.45,27.3748,27.4274,316300.0
2012-11-08 12:40:00,36.47,36.5,36.46,36.49,298400.0,27.4274,27.45,27.4199,27.4425,298400.0
2012-11-08 12:45:00,36.49,36.49,36.38,36.44,552700.0,27.4425,27.4425,27.3597,27.4049,552700.0
2012-11-08 12:50:00,36.43,36.5,36.43,36.48,156300.0,27.3973,27.45,27.3973,27.4349,156300.0
2012-11-08 12:55:00,36.47,36.51,36.46,36.5,344200.0,27.4274,27.4575,27.4199,27.45,344200.0
2012-11-08 13:00:00,36.49,36.5,36.43,36.45,299100.0,27.4425,27.45,27.3973,27.4124,299100.0
2012-11-08 13:05:00,36.44,36.48,36.41,36.46,383500.0,27.4049,27.4349,27.3823,27.4199,383500.0
2012-11-08 13:10:00,36.46,36.47,36.39,36.41,395100.0,27.4199,27.4274,27.3673,27.3823,395100.0
2012-11-08 13:15:00,36.41,36.44,36.37,36.41,397100.0,27.3823,27.4049,27.3522,27.3823,397100.0
2012-11-08 13:20:00,36.41,36.43,36.32,36.37,277900.0,27.3823,27.3973,27.3146,27.3522,277900.0
2012-11-08 13:25:00,36.36,36.37,36.16,36.23,709500.0,27.3447,27.3522,27.1943,27.2469,709500.0
2012-11-08 13:30:00,36.22,36.3,36.17,36.29,375900.0,27.2394,27.2996,27.2018,27.292,375900.0
2012-11-08 13:35:00,36.28,36.3,36.22,36.23,380100.0,27.2845,27.2996,27.2394,27.2469,380100.0
2012-11-08 13:40:00,36.22,36.23,36.19,36.22,304500.0,27.2394,27.2469,27.2168,27.2394,304500.0
2012-11-08 13:45:00,36.21,36.23,36.17,36.23,332100.0,27.2319,27.2469,27.2018,27.2469,332100.0
2012-11-08 13:50:00,36.24,36.29,36.23,36.29,224800.0,27.2544,27.292,27.2469,27.292,224800.0
2012-11-08 13:55:00,36.29,36.36,36.28,36.35,451200.0,27.292,27.3447,27.2845,27.3372,451200.0
2012-11-08 14:00:00,36.34,36.35,36.25,36.28,176900.0,27.3296,27.3372,27.262,27.2845,176900.0
2012-11-08 14:05:00,36.28,36.29,36.2,36.22,232000.0,27.2845,27.292,27.2244,27.2394,232000.0
2012-11-08 14:10:00,36.22,36.29,36.2,36.29,152900.0,27.2394,27.292,27.2244,27.292,152900.0
2012-11-08 14:15:00,36.29,36.33,36.21,36.22,308300.0,27.292,27.3221,27.2319,27.2394,308300.0
2012-11-08 14:20:00,36.23,36.25,36.2,36.2,235700.0,27.2469,27.262,27.2244,27.2244,235700.0
2012-11-08 14:25:00,36.2,36.24,36.2,36.24,238700.0,27.2244,27.2544,27.2244,27.2544,238700.0
2012-11-08 14:30:00,36.23,36.27,36.2,36.2,203600.0,27.2469,27.277,27.2244,27.2244,203600.0
2012-11-08 14:35:00,36.2,36.24,36.2,36.2,141100.0,27.2244,27.2544,27.2244,27.2244,141100.0
2012-11-08 14:40:00,36.2,36.25,36.2,36.23,168000.0,27.2244,27.262,27.2244,27.2469,168000.0
2012-11-08 14:45:00,36.22,36.31,36.22,36.3,193300.0,27.2394,27.3071,27.2394,27.2996,193300.0
2012-11-08 14:50:00,36.31,36.31,36.23,36.27,172800.0,27.3071,27.3071,27.2469,27.277,172800.0
2012-11-08 14:55:00,36.27,36.31,36.23,36.23,146700.0,27.277,27.3071,27.2469,27.2469,146700.0
2012-11-08 15:00:00,36.23,36.27,36.22,36.27,110500.0,27.2469,27.277,27.2394,27.277,110500.0
2012-11-08 15:05:00,36.27,36.34,36.26,36.32,284400.0,27.277,27.3296,27.2695,27.3146,284400.0
2012-11-08 15:10:00,36.32,36.36,36.27,36.27,510000.0,27.3146,27.3447,27.277,27.277,510000.0
2012-11-08 15:15:00,36.27,36.31,36.25,36.3,428400.0,27.277,27.3071,27.262,27.2996,428400.0
2012-11-08 15:20:00,36.3,36.32,36.21,36.23,488000.0,27.2996,27.3146,27.2319,27.2469,488000.0
2012-11-08 15:25:00,36.23,36.26,36.21,36.23,272100.0,27.2469,27.2695,27.2319,27.2469,272100.0
2012-11-08 15:30:00,36.23,36.24,36.12,36.14,550100.0,27.2469,27.2544,27.1642,27.1792,550100.0
2012-11-08 15:35:00,36.15,36.19,36.13,36.15,310000.0,27.1868,27.2168,27.1717,27.1868,310000.0
2012-11-08 15:40:00,36.15,36.21,36.13,36.17,559400.0,27.1868,27.2319,27.1717,27.2018,559400.0
2012-11-08 15:45:00,36.17,36.18,36.09,36.11,915900.0,27.2018,27.2093,27.1416,27.1567,915900.0
2012-11-08 15:50:00,36.11,36.17,36.08,36.14,611900.0,27.1567,27.2018,27.1341,27.1792,611900.0
2012-11-08 15:55:00,36.14,36.14,36.0,36.0,1390200.0,27.1792,27.1792,27.0739,27.0739,1390200.0
2012-11-09 09:30:00,35.58,35.63,35.4,35.63,2720700.0,26.7581,26.7957,26.6227,26.7957,2720700.0
2012-11-09 09:35:00,35.63,35.8,35.57,35.78,866100.0,26.7957,26.9235,26.7506,26.9085,866100.0
2012-11-09 09:40:00,35.78,35.95,35.76,35.9,834100.0,26.9085,27.0363,26.8935,26.9987,834100.0
2012-11-09 09:45:00,35.9,35.91,35.63,35.68,1092000.0,26.9987,27.0063,26.7957,26.8333,1092000.0
2012-11-09 09:50:00,35.67,35.77,35.62,35.76,591600.0,26.8258,26.901,26.7882,26.8935,591600.0
2012-11-09 09:55:00,35.77,35.82,35.66,35.7,655700.0,26.901,26.9386,26.8183,26.8483,655700.0
2012-11-09 10:00:00,35.69,35.99,35.68,35.97,1240200.0,26.8408,27.0664,26.8333,27.0514,1240200.0
2012-11-09 10:05:00,35.96,36.09,35.86,36.05,755500.0,27.0439,27.1416,26.9687,27.1116,755500.0
2012-11-09 10:10:00,36.05,36.15,35.99,36.07,920100.0,27.1116,27.1868,27.0664,27.1266,920100.0
2012-11-09 10:15:00,36.08,36.09,35.99,36.08,550400.0,27.1341,27.1416,27.0664,27.1341,550400.0
2012-11-09 10:20:00,36.09,36.27,36.09,36.25,863800.0,27.1416,27.277,27.1416,27.262,863800.0
2012-11-09 10:25:00,36.25,36.27,36.15,36.2,634500.0,27.262,27.277,27.1868,27.2244,634500.0
2012-11-09 10:30:00,36.21,36.22,36.08,36.14,582700.0,27.2319,27.2394,27.1341,27.1792,582700.0
2012-11-09 10:35:00,36.14,36.23,36.1,36.1,440400.0,27.1792,27.2469,27.1492,27.1492,440400.0
2012-11-09 10:40:00,36.1,36.3,36.1,36.28,615000.0,27.1492,27.2996,27.1492,27.2845,615000.0
2012-11-09 10:45:00,36.29,36.29,36.13,36.13,529700.0,27.292,27.292,27.1717,27.1717,529700.0
2012-11-09 10:50:00,36.14,36.18,36.1,36.15,494500.0,27.1792,27.2093,27.1492,27.1868,494500.0
2012-11-09 10:55:00,36.14,36.15,36.05,36.11,366500.0,27.1792,27.1868,27.1116,27.1567,366500.0
2012-11-09 11:00:00,36.1,36.15,36.05,36.12,310500.0,27.1492,27.1868,27.1116,27.1642,310500.0
2012-11-09 11:05:00,36.12,36.23,36.12,36.21,331600.0,27.1642,27.2469,27.1642,27.2319,331600.0
2012-11-09 11:10:00,36.21,36.27,36.2,36.21,305000.0,27.2319,27.277,27.2244,27.2319,305000.0
2012-11-09 11:15:00,36.21,36.27,36.2,36.26,350100.0,27.2319,27.277,27.2244,27.2695,350100.0
2012-11-09 11:20:00,36.26,36.29,36.13,36.15,351100.0,27.2695,27.292,27.1717,27.1868,351100.0
2012-11-09 11:25:00,36.16,36.26,36.16,36.26,179400.0,27.1943,27.2695,27.1943,27.2695,179400.0
2012-11-09 11:30:00,36.26,36.29,36.21,36.23,189800.0,27.2695,27.292,27.2319,27.2469,189800.0
2012-11-09 11:35:00,36.22,36.36,36.16,36.3,354700.0,27.2394,27.3447,27.1943,27.2996,354700.0
2012-11-09 11:40:00,36.31,36.36,36.3,36.34,327900.0,27.3071,27.3447,27.2996,27.3296,327900.0
2012-11-09 11:45:00,36.34,36.38,36.32,36.36,270200.0,27.3296,27.3597,27.3146,27.3447,270200.0
2012-11-09 11:50:00,36.37,36.42,36.37,36.39,356600.0,27.3522,27.3898,27.3522,27.3673,356600.0
2012-11-09 11:55:00,36.39,36.42,36.37,36.41,366100.0,27.3673,27.3898,27.3522,27.3823,366100.0
2012-11-09 12:00:00,36.42,36.5,36.4,36.43,574900.0,27.3898,27.45,27.3748,27.3973,574900.0
2012-11-09 12:05:00,36.42,36.43,36.35,36.36,206700.0,27.3898,27.3973,27.3372,27.3447,206700.0
2012-11-09 12:10:00,36.36,36.43,36.35,36.42,375900.0,27.3447,27.3973,27.3372,27.3898,375900.0
2012-11-09 12:15:00,36.42,36.5,36.41,36.48,250300.0,27.3898,27.45,27.3823,27.4349,250300.0
2012-11-09 12:20:00,36.48,36.49,36.41,36.45,176400.0,27.4349,27.4425,27.3823,27.4124,176400.0
2012-11-09 12:25:00,36.45,36.49,36.45,36.48,170700.0,27.4124,27.4425,27.4124,27.4349,170700.0
2012-11-09 12:30:00,36.48,36.5,36.44,36.49,191700.0,27.4349,27.45,27.4049,27.4425,191700.0
2012-11-09 12:35:00,36.5,36.52,36.42,36.43,345400.0,27.45,27.465,27.3898,27.3973,345400.0
2012-11-09 12:40:00,36.42,36.46,36.41,36.42,115300.0,27.3898,27.4199,27.3823,27.3898,115300.0
2012-11-09 12:45:00,36.42,36.46,36.41,36.45,142900.0,27.3898,27.4199,27.3823,27.4124,142900.0
2012-11-09 12:50:00,36.44,36.46,36.4,36.42,143200.0,27.4049,27.4199,27.3748,27.3898,143200.0
2012-11-09 12:55:00,36.43,36.43,36.34,36.39,141500.0,27.3973,27.3973,27.3296,27.3673,141500.0
2012-11-09 13:00:00,36.38,36.48,36.37,36.45,319800.0,27.3597,27.4349,27.3522,27.4124,319800.0
2012-11-09 13:05:00,36.45,36.46,36.4,36.44,153500.0,27.4124,27.4199,27.3748,27.4049,153500.0
2012-11-09 13:10:00,36.44,36.44,36.16,36.2,655000.0,27.4049,27.4049,27.1943,27.2244,655000.0
2012-11-09 13:15:00,36.2,36.41,36.2,36.37,577100.0,27.2244,27.3823,27.2244,27.3522,577100.0
2012-11-09 13:20:00,36.37,36.39,36.25,36.26,271800.0,27.3522,27.3673,27.262,27.2695,271800.0
2012-11-09 13:25:00,36.25,36.27,36.04,36.05,584800.0,27.262,27.277,27.104,27.1116,584800.0
2012-11-09 13:30:00,36.06,36.14,36.0,36.09,755800.0,27.1191,27.1792,27.0739,27.1416,755800.0
2012-11-09 13:35:00,36.08,36.13,35.99,36.06,582700.0,27.1341,27.1717,27.0664,27.1191,582700.0
2012-11-09 13:40:00,36.05,36.11,35.99,36.09,342600.0,27.1116,27.1567,27.0664,27.1416,342600.0
2012-11-09 13:45:00,36.09,36.13,36.07,36.07,263000.0,27.1416,27.1717,27.1266,27.1266,263000.0
2012-11-09 13:50:00,36.06,36.2,36.06,36.14,502300.0,27.1191,27.2244,27.1191,27.1792,502300.0
2012-11-09 13:55:00,36.15,36.16,36.07,36.12,336700.0,27.1868,27.1943,27.1266,27.1642,336700.0
2012-11-09 14:00:00,36.12,36.12,36.04,36.07,478200.0,27.1642,27.1642,27.104,27.1266,478200.0
2012-11-09 14:05:00,36.07,36.11,36.04,36.06,203700.0,27.1266,27.1567,27.104,27.1191,203700.0
2012-11-09 14:10:00,36.05,36.08,36.03,36.05,212000.0,27.1116,27.1341,27.0965,27.1116,212000.0
2012-11-09 14:15:00,36.05,36.17,36.05,36.07,377300.0,27.1116,27.2018,27.1116,27.1266,377300.0
2012-11-09 14:20:00,36.07,36.12,36.05,36.06,227300.0,27.1266,27.1642,27.1116,27.1191,227300.0
2012-11-09 14:25:00,36.06,36.1,36.02,36.1,272200.0,27.1191,27.1492,27.089,27.1492,272200.0
2012-11-09 14:30:00,36.1,36.22,36.08,36.18,288900.0,27.1492,27.2394,27.1341,27.2093,288900.0
2012-11-09 14:35:00,36.18,36.25,36.14,36.16,220000.0,27.2093,27.262,27.1792,27.1943,220000.0
2012-11-09 14:40:00,36.16,36.17,36.08,36.09,176500.0,27.1943,27.2018,27.1341,27.1416,176500.0
2012-11-09 14:45:00,36.09,36.12,36.05,36.07,140500.0,27.1416,27.1642,27.1116,27.1266,140500.0
2012-11-09 14:50:00,36.08,36.1,36.04,36.05,136800.0,27.1341,27.1492,27.104,27.1116,136800.0
2012-11-09 14:55:00,36.05,36.08,36.02,36.06,122100.0,27.1116,27.1341,27.089,27.1191,122100.0
2012-11-09 15:00:00,36.07,36.07,36.02,36.03,113900.0,27.1266,27.1266,27.089,27.0965,113900.0
2012-11-09 15:05:00,36.05,36.05,35.99,36.02,286700.0,27.1116,27.1116,27.0664,27.089,286700.0
2012-11-09 15:10:00,36.03,36.1,36.01,36.08,170400.0,27.0965,27.1492,27.0815,27.1341,170400.0
2012-11-09 15:15:00,36.08,36.09,36.0,36.02,185700.0,27.1341,27.1416,27.0739,27.089,185700.0
2012-11-09 15:20:00,36.01,36.06,36.0,36.02,174600.0,27.0815,27.1191,27.0739,27.089,174600.0
2012-11-09 15:25:00,36.02,36.06,36.0,36.05,155100.0,27.089,27.1191,27.0739,27.1116,155100.0
2012-11-09 15:30:00,36.06,36.06,35.95,35.97,627700.0,27.1191,27.1191,27.0363,27.0514,627700.0
2012-11-09 15:35:00,35.97,35.98,35.87,35.91,847100.0,27.0514,27.0589,26.9762,27.0063,847100.0
2012-11-09 15:40:00,35.9,36.05,35.9,36.03,402200.0,26.9987,27.1116,26.9987,27.0965,402200.0
2012-11-09 15:45:00,36.04,36.13,36.03,36.03,695700.0,27.104,27.1717,27.0965,27.0965,695700.0
2012-11-09 15:50:00,36.03,36.06,35.97,36.0,654600.0,27.0965,27.1191,27.0514,27.0739,654600.0
2012-11-09 15:55:00,36.0,36.0,35.9,35.9,1313100.0,27.0739,27.0739,26.9987,26.9987,1313100.0
2012-11-12 09:30:00,36.15,36.28,36.05,36.16,768200.0,27.1868,27.2845,27.1116,27.1943,768200.0
2012-11-12 09:35:00,36.16,36.23,35.96,36.2,718100.0,27.1943,27.2469,27.0439,27.2244,718100.0
2012-11-12 09:40:00,36.21,36.41,36.21,36.32,673700.0,27.2319,27.3823,27.2319,27.3146,673700.0
2012-11-12 09:45:00,36.33,36.46,36.32,36.38,566400.0,27.3221,27.4199,27.3146,27.3597,566400.0
2012-11-12 09:50:00,36.38,36.44,36.35,36.4,594700.0,27.3597,27.4049,27.3372,27.3748,594700.0
2012-11-12 09:55:00,36.4,36.49,36.39,36.47,391000.0,27.3748,27.4425,27.3673,27.4274,391000.0
2012-11-12 10:00:00,36.47,36.54,36.46,36.48,647700.0,27.4274,27.4801,27.4199,27.4349,647700.0
2012-11-12 10:05:00,36.48,36.54,36.45,36.45,542600.0,27.4349,27.4801,27.4124,27.4124,542600.0
2012-11-12 10:10:00,36.45,36.53,36.34,36.35,609500.0,27.4124,27.4725,27.3296,27.3372,609500.0
2012-11-12 10:15:00,36.35,36.39,36.33,36.35,447600.0,27.3372,27.3673,27.3221,27.3372,447600.0
2012-11-12 10:20:00,36.36,36.37,36.25,36.27,400800.0,27.3447,27.3522,27.262,27.277,400800.0
2012-11-12 10:25:00,36.26,36.32,36.22,36.27,1100400.0,27.2695,27.3146,27.2394,27.277,1100400.0
2012-11-12 10:30:00,36.27,36.36,36.27,36.35,189100.0,27.277,27.3447,27.277,27.3372,189100.0
2012-11-12 10:35:00,36.35,36.39,36.35,36.36,154600.0,27.3372,27.3673,27.3372,27.3447,154600.0
2012-11-12 10:40:00,36.35,36.36,36.24,36.29,258700.0,27.3372,27.3447,27.2544,27.292,258700.0
2012-11-12 10:45:00,36.29,36.33,36.22,36.31,282600.0,27.292,27.3221,27.2394,27.3071,282600.0
2012-11-12 10:50:00,36.32,36.35,36.29,36.29,199000.0,27.3146,27.3372,27.292,27.292,199000.0
2012-11-12 10:55:00,36.29,36.37,36.29,36.3,326500.0,27.292,27.3522,27.292,27.2996,326500.0
2012-11-12 11:00:00,36.3,36.32,36.25,36.29,275800.0,27.2996,27.3146,27.262,27.292,275800.0
2012-11-12 11:05:00,36.29,36.34,36.28,36.34,154800.0,27.292,27.3296,27.2845,27.3296,154800.0
2012-11-12 11:10:00,36.34,36.34,36.31,36.32,190700.0,27.3296,27.3296,27.3071,27.3146,190700.0
2012-11-12 11:15:00,36.33,36.33,36.26,36.29,232300.0,27.3221,27.3221,27.2695,27.292,232300.0
2012-11-12 11:20:00,36.29,36.34,36.28,36.33,160800.0,27.292,27.3296,27.2845,27.3221,160800.0
2012-11-12 11:25:00,36.34,36.39,36.31,36.36,187300.0,27.3296,27.3673,27.3071,27.3447,187300.0
2012-11-12 11:30:00,36.36,36.38,36.31,36.31,165700.0,27.3447,27.3597,27.3071,27.3071,165700.0
2012-11-12 11:35:00,36.31,36.34,36.3,36.34,139400.0,27.3071,27.3296,27.2996,27.3296,139400.0
2012-11-12 11:40:00,36.35,36.37,36.27,36.3,174400.0,27.3372,27.3522,27.277,27.2996,174400.0
2012-11-12 11:45:00,36.31,36.33,36.28,36.3,97000.0,27.3071,27.3221,27.2845,27.2996,97000.0
2012-11-12 11:50:00,36.3,36.31,36.25,36.25,103000.0,27.2996,27.3071,27.262,27.262,103000.0
2012-11-12 11:55:00,36.26,36.29,36.24,36.28,110400.0,27.2695,27.292,27.2544,27.2845,110400.0
2012-11-12 12:00:00,36.29,36.31,36.26,36.3,133400.0,27.292,27.3071,27.2695,27.2996,133400.0
2012-11-12 12:05:00,36.3,36.3,36.29,36.29,35400.0,27.2996,27.2996,27.292,27.292,35400.0
2012-11-12 12:10:00,36.3,36.31,36.28,36.3,164700.0,27.2996,27.3071,27.2845,27.2996,164700.0
2012-11-12 12:15:00,36.29,36.34,36.29,36.32,128000.0,27.292,27.3296,27.292,27.3146,128000.0
2012-11-12 12:20:00,36.33,36.43,36.33,36.4,243400.0,27.3221,27.3973,27.3221,27.3748,243400.0
2012-11-12 12:25:00,36.4,36.41,36.39,36.39,102900.0,27.3748,27.3823,27.3673,27.3673,102900.0
2012-11-12 12:30:00,36.39,36.5,36.37,36.5,295800.0,27.3673,27.45,27.3522,27.45,295800.0
2012-11-12 12:35:00,36.5,36.52,36.47,36.47,341300.0,27.45,27.465,27.4274,27.4274,341300.0
2012-11-12 12:40:00,36.48,36.55,36.48,36.53,247300.0,27.4349,27.4876,27.4349,27.4725,247300.0
2012-11-12 12:45:00,36.54,36.54,36.48,36.5,147000.0,27.4801,27.4801,27.4349,27.45,147000.0
2012-11-12 12:50:00,36.5,36.5,36.47,36.47,63300.0,27.45,27.45,27.4274,27.4274,63300.0
2012-11-12 12:55:00,36.47,36.49,36.45,36.49,101000.0,27.4274,27.4425,27.4124,27.4425,101000.0
2012-11-12 13:00:00,36.48,36.51,36.47,36.51,238900.0,27.4349,27.4575,27.4274,27.4575,238900.0
2012-11-12 13:05:00,36.52,36.59,36.5,36.59,402700.0,27.465,27.5177,27.45,27.5177,402700.0
2012-11-12 13:10:00,36.58,36.6,36.56,36.58,295500.0,27.5101,27.5252,27.4951,27.5101,295500.0
2012-11-12 13:15:00,36.58,36.67,36.57,36.66,276400.0,27.5101,27.5778,27.5026,27.5703,276400.0
2012-11-12 13:20:00,36.66,36.67,36.61,36.63,271400.0,27.5703,27.5778,27.5327,27.5477,271400.0
2012-11-12 13:25:00,36.62,36.65,36.61,36.63,174600.0,27.5402,27.5628,27.5327,27.5477,174600.0
2012-11-12 13:30:00,36.64,36.65,36.57,36.57,260100.0,27.5553,27.5628,27.5026,27.5026,260100.0
2012-11-12 13:35:00,36.58,36.62,36.56,36.62,143800.0,27.5101,27.5402,27.4951,27.5402,143800.0
2012-11-12 13:40:00,36.63,36.65,36.61,36.63,171700.0,27.5477,27.5628,27.5327,27.5477,171700.0
2012-11-12 13:45:00,36.63,36.65,36.57,36.58,244100.0,27.5477,27.5628,27.5026,27.5101,244100.0
2012-11-12 13:50:00,36.58,36.61,36.58,36.6,80700.0,27.5101,27.5327,27.5101,27.5252,80700.0
2012-11-12 13:55:00,36.6,36.64,36.58,36.63,308000.0,27.5252,27.5553,27.5101,27.5477,308000.0
2012-11-12 14:00:00,36.63,36.63,36.58,36.6,167000.0,27.5477,27.5477,27.5101,27.5252,167000.0
2012-11-12 14:05:00,36.6,36.62,36.59,36.62,129500.0,27.5252,27.5402,27.5177,27.5402,129500.0
2012-11-12 14:10:00,36.62,36.65,36.62,36.65,130300.0,27.5402,27.5628,27.5402,27.5628,130300.0
2012-11-12 14:15:00,36.64,36.71,36.64,36.68,403800.0,27.5553,27.6079,27.5553,27.5853,403800.0
2012-11-12 14:20:00,36.68,36.71,36.65,36.67,245900.0,27.5853,27.6079,27.5628,27.5778,245900.0
2012-11-12 14:25:00,36.68,36.68,36.62,36.66,225900.0,27.5853,27.5853,27.5402,27.5703,225900.0
2012-11-12 14:30:00,36.66,36.74,36.64,36.7,590800.0,27.5703,27.6305,27.5553,27.6004,590800.0
2012-11-12 14:35:00,36.7,36.7,36.59,36.61,261700.0,27.6004,27.6004,27.5177,27.5327,261700.0
2012-11-12 14:40:00,36.61,36.66,36.61,36.64,165400.0,27.5327,27.5703,27.5327,27.5553,165400.0
2012-11-12 14:45:00,36.65,36.67,36.62,36.66,143200.0,27.5628,27.5778,27.5402,27.5703,143200.0
2012-11-12 14:50:00,36.66,36.67,36.64,36.67,94800.0,27.5703,27.5778,27.5553,27.5778,94800.0
2012-11-12 14:55:00,36.67,36.67,36.62,36.64,180600.0,27.5778,27.5778,27.5402,27.5553,180600.0
2012-11-12 15:00:00,36.64,36.67,36.63,36.67,147100.0,27.5553,27.5778,27.5477,27.5778,147100.0
2012-11-12 15:05:00,36.67,36.68,36.62,36.63,239900.0,27.5778,27.5853,27.5402,27.5477,239900.0
2012-11-12 15:10:00,36.64,36.66,36.56,36.56,186100.0,27.5553,27.5703,27.4951,27.4951,186100.0
2012-11-12 15:15:00,36.57,36.6,36.53,36.55,289300.0,27.5026,27.5252,27.4725,27.4876,289300.0
2012-11-12 15:20:00,36.55,36.57,36.54,36.54,243500.0,27.4876,27.5026,27.4801,27.4801,243500.0
2012-11-12 15:25:00,36.54,36.55,36.49,36.49,303300.0,27.4801,27.4876,27.4425,27.4425,303300.0
2012-11-12 15:30:00,36.49,36.52,36.47,36.51,230100.0,27.4425,27.465,27.4274,27.4575,230100.0
2012-11-12 15:35:00,36.52,36.54,36.49,36.53,264900.0,27.465,27.4801,27.4425,27.4725,264900.0
2012-11-12 15:40:00,36.53,36.57,36.53,36.55,271800.0,27.4725,27.5026,27.4725,27.4876,271800.0
2012-11-12 15:45:00,36.55,36.59,36.5,36.5,375300.0,27.4876,27.5177,27.45,27.45,375300.0
2012-11-12 15:50:00,36.51,36.53,36.48,36.48,832000.0,27.4575,27.4725,27.4349,27.4349,832000.0
2012-11-12 15:55:00,36.48,36.51,36.41,36.43,975100.0,27.4349,27.4575,27.3823,27.3973,975100.0
2012-11-13 09:30:00,36.05,36.19,35.93,36.16,1012900.0,27.1116,27.2168,27.0213,27.1943,1012900.0
2012-11-13 09:35:00,36.16,36.29,36.07,36.13,699300.0,27.1943,27.292,27.1266,27.1717,699300.0
2012-11-13 09:40:00,36.13,36.16,36.09,36.11,435400.0,27.1717,27.1943,27.1416,27.1567,435400.0
2012-11-13 09:45:00,36.1,36.26,36.1,36.23,832200.0,27.1492,27.2695,27.1492,27.2469,832200.0
2012-11-13 09:50:00,36.24,36.24,36.12,36.17,417000.0,27.2544,27.2544,27.1642,27.2018,417000.0
2012-11-13 09:55:00,36.16,36.33,36.15,36.29,518000.0,27.1943,27.3221,27.1868,27.292,518000.0
2012-11-13 10:00:00,36.29,36.3,36.23,36.27,442700.0,27.292,27.2996,27.2469,27.277,442700.0
2012-11-13 10:05:00,36.26,36.32,36.18,36.29,523400.0,27.2695,27.3146,27.2093,27.292,523400.0
2012-11-13 10:10:00,36.3,36.48,36.28,36.44,734100.0,27.2996,27.4349,27.2845,27.4049,734100.0
2012-11-13 10:15:00,36.43,36.48,36.37,36.39,429700.0,27.3973,27.4349,27.3522,27.3673,429700.0
2012-11-13 10:20:00,36.39,36.49,36.38,36.41,366200.0,27.3673,27.4425,27.3597,27.3823,366200.0
2012-11-13 10:25:00,36.41,36.46,36.4,36.41,248100.0,27.3823,27.4199,27.3748,27.3823,248100.0
2012-11-13 10:30:00,36.41,36.45,36.35,36.41,254500.0,27.3823,27.4124,27.3372,27.3823,254500.0
2012-11-13 10:35:00,36.42,36.5,36.41,36.42,314800.0,27.3898,27.45,27.3823,27.3898,314800.0
2012-11-13 10:40:00,36.41,36.48,36.32,36.39,369700.0,27.3823,27.4349,27.3146,27.3673,369700.0
2012-11-13 10:45:00,36.39,36.46,36.38,36.45,314700.0,27.3673,27.4199,27.3597,27.4124,314700.0
2012-11-13 10:50:00,36.46,36.6,36.41,36.59,389200.0,27.4199,27.5252,27.3823,27.5177,389200.0
2012-11-13 10:55:00,36.58,36.65,36.55,36.58,559600.0,27.5101,27.5628,27.4876,27.5101,559600.0
2012-11-13 11:00:00,36.59,36.67,36.58,36.65,341400.0,27.5177,27.5778,27.5101,27.5628,341400.0
2012-11-13 11:05:00,36.66,36.73,36.63,36.72,366900.0,27.5703,27.6229,27.5477,27.6154,366900.0
2012-11-13 11:10:00,36.73,36.74,36.66,36.67,305500.0,27.6229,27.6305,27.5703,27.5778,305500.0
2012-11-13 11:15:00,36.67,36.68,36.61,36.68,283800.0,27.5778,27.5853,27.5327,27.5853,283800.0
2012-11-13 11:20:00,36.68,36.7,36.64,36.66,174200.0,27.5853,27.6004,27.5553,27.5703,174200.0
2012-11-13 11:25:00,36.66,36.69,36.63,36.66,205300.0,27.5703,27.5929,27.5477,27.5703,205300.0
2012-11-13 11:30:00,36.67,36.7,36.65,36.66,226100.0,27.5778,27.6004,27.5628,27.5703,226100.0
2012-11-13 11:35:00,36.66,36.68,36.63,36.66,397100.0,27.5703,27.5853,27.5477,27.5703,397100.0
2012-11-13 11:40:00,36.66,36.69,36.63,36.69,232400.0,27.5703,27.5929,27.5477,27.5929,232400.0
2012-11-13 11:45:00,36.68,36.76,36.68,36.73,496200.0,27.5853,27.6455,27.5853,27.6229,496200.0
2012-11-13 11:50:00,36.73,36.77,36.7,36.76,251300.0,27.6229,27.653,27.6004,27.6455,251300.0
2012-11-13 11:55:00,36.75,36.77,36.72,36.75,158000.0,27.638,27.653,27.6154,27.638,158000.0
2012-11-13 12:00:00,36.75,36.76,36.7,36.71,178200.0,27.638,27.6455,27.6004,27.6079,178200.0
2012-11-13 12:05:00,36.72,36.72,36.67,36.68,277200.0,27.6154,27.6154,27.5778,27.5853,277200.0
2012-11-13 12:10:00,36.68,36.75,36.65,36.75,214700.0,27.5853,27.638,27.5628,27.638,214700.0
2012-11-13 12:15:00,36.75,36.76,36.7,36.72,109400.0,27.638,27.6455,27.6004,27.6154,109400.0
2012-11-13 12:20:00,36.73,36.74,36.66,36.68,210900.0,27.6229,27.6305,27.5703,27.5853,210900.0
2012-11-13 12:25:00,36.67,36.67,36.59,36.65,280800.0,27.5778,27.5778,27.5177,27.5628,280800.0
2012-11-13 12:30:00,36.64,36.65,36.52,36.55,329100.0,27.5553,27.5628,27.465,27.4876,329100.0
2012-11-13 12:35:00,36.55,36.59,36.52,36.58,266900.0,27.4876,27.5177,27.465,27.5101,266900.0
2012-11-13 12:40:00,36.59,36.63,36.55,36.56,200300.0,27.5177,27.5477,27.4876,27.4951,200300.0
2012-11-13 12:45:00,36.56,36.59,36.52,36.58,97100.0,27.4951,27.5177,27.465,27.5101,97100.0
2012-11-13 12:50:00,36.57,36.62,36.56,36.62,141800.0,27.5026,27.5402,27.4951,27.5402,141800.0
2012-11-13 12:55:00,36.61,36.63,36.57,36.59,165800.0,27.5327,27.5477,27.5026,27.5177,165800.0
2012-11-13 13:00:00,36.58,36.58,36.51,36.51,144200.0,27.5101,27.5101,27.4575,27.4575,144200.0
2012-11-13 13:05:00,36.52,36.57,36.52,36.55,116500.0,27.465,27.5026,27.465,27.4876,116500.0
2012-11-13 13:10:00,36.55,36.63,36.51,36.62,234700.0,27.4876,27.5477,27.4575,27.5402,234700.0
2012-11-13 13:15:00,36.61,36.62,36.55,36.58,260300.0,27.5327,27.5402,27.4876,27.5101,260300.0
2012-11-13 13:20:00,36.58,36.58,36.53,36.55,84400.0,27.5101,27.5101,27.4725,27.4876,84400.0
2012-11-13 13:25:00,36.55,36.57,36.52,36.54,80000.0,27.4876,27.5026,27.465,27.4801,80000.0
2012-11-13 13:30:00,36.53,36.57,36.51,36.52,159300.0,27.4725,27.5026,27.4575,27.465,159300.0
2012-11-13 13:35:00,36.52,36.53,36.43,36.44,195200.0,27.465,27.4725,27.3973,27.4049,195200.0
2012-11-13 13:40:00,36.45,36.51,36.43,36.46,189100.0,27.4124,27.4575,27.3973,27.4199,189100.0
2012-11-13 13:45:00,36.46,36.48,36.43,36.45,81100.0,27.4199,27.4349,27.3973,27.4124,81100.0
2012-11-13 13:50:00,36.45,36.54,36.44,36.48,153200.0,27.4124,27.4801,27.4049,27.4349,153200.0
2012-11-13 13:55:00,36.47,36.5,36.44,36.48,111500.0,27.4274,27.45,27.4049,27.4349,111500.0
2012-11-13 14:00:00,36.49,36.53,36.45,36.5,208900.0,27.4425,27.4725,27.4124,27.45,208900.0
2012-11-13 14:05:00,36.5,36.53,36.46,36.5,172400.0,27.45,27.4725,27.4199,27.45,172400.0
2012-11-13 14:10:00,36.49,36.54,36.48,36.49,94700.0,27.4425,27.4801,27.4349,27.4425,94700.0
2012-11-13 14:15:00,36.5,36.56,36.49,36.51,144000.0,27.45,27.4951,27.4425,27.4575,144000.0
2012-11-13 14:20:00,36.52,36.53,36.48,36.51,161100.0,27.465,27.4725,27.4349,27.4575,161100.0
2012-11-13 14:25:00,36.51,36.54,36.51,36.53,128800.0,27.4575,27.4801,27.4575,27.4725,128800.0
2012-11-13 14:30:00,36.53,36.56,36.47,36.49,229500.0,27.4725,27.4951,27.4274,27.4425,229500.0
2012-11-13 14:35:00,36.5,36.5,36.42,36.45,178600.0,27.45,27.45,27.3898,27.4124,178600.0
2012-11-13 14:40:00,36.45,36.47,36.42,36.44,96000.0,27.4124,27.4274,27.3898,27.4049,96000.0
2012-11-13 14:45:00,36.44,36.45,36.35,36.43,254600.0,27.4049,27.4124,27.3372,27.3973,254600.0
2012-11-13 14:50:00,36.42,36.43,36.38,36.42,120900.0,27.3898,27.3973,27.3597,27.3898,120900.0
2012-11-13 14:55:00,36.42,36.46,36.4,36.4,113500.0,27.3898,27.4199,27.3748,27.3748,113500.0
2012-11-13 15:00:00,36.41,36.46,36.41,36.42,127800.0,27.3823,27.4199,27.3823,27.3898,127800.0
2012-11-13 15:05:00,36.43,36.43,36.34,36.34,306300.0,27.3973,27.3973,27.3296,27.3296,306300.0
2012-11-13 15:10:00,36.34,36.35,36.23,36.27,303600.0,27.3296,27.3372,27.2469,27.277,303600.0
2012-11-13 15:15:00,36.27,36.28,36.2,36.23,270200.0,27.277,27.2845,27.2244,27.2469,270200.0
2012-11-13 15:20:00,36.22,36.25,36.12,36.16,473600.0,27.2394,27.262,27.1642,27.1943,473600.0
2012-11-13 15:25:00,36.16,36.23,36.14,36.17,218200.0,27.1943,27.2469,27.1792,27.2018,218200.0
2012-11-13 15:30:00,36.18,36.23,36.16,36.22,244600.0,27.2093,27.2469,27.1943,27.2394,244600.0
2012-11-13 15:35:00,36.23,36.25,36.17,36.23,246500.0,27.2469,27.262,27.2018,27.2469,246500.0
2012-11-13 15:40:00,36.23,36.24,36.14,36.17,484600.0,27.2469,27.2544,27.1792,27.2018,484600.0
2012-11-13 15:45:00,36.17,36.22,36.15,36.19,547500.0,27.2018,27.2394,27.1868,27.2168,547500.0
2012-11-13 15:50:00,36.2,36.24,36.17,36.18,507500.0,27.2244,27.2544,27.2018,27.2093,507500.0
2012-11-13 15:55:00,36.18,36.24,36.16,36.18,1435300.0,27.2093,27.2544,27.1943,27.2093,1435300.0
2012-11-14 09:30:00,36.29,36.46,36.27,36.33,788600.0,27.292,27.4199,27.277,27.3221,788600.0
2012-11-14 09:35:00,36.34,36.38,36.26,36.27,365600.0,27.3296,27.3597,27.2695,27.277,365600.0
2012-11-14 09:40:00,36.27,36.3,36.19,36.3,399000.0,27.277,27.2996,27.2168,27.2996,399000.0
2012-11-14 09:45:00,36.29,36.37,36.29,36.35,272600.0,27.292,27.3522,27.292,27.3372,272600.0
2012-11-14 09:50:00,36.35,36.37,36.29,36.32,311600.0,27.3372,27.3522,27.292,27.3146,311600.0
2012-11-14 09:55:00,36.32,36.32,36.12,36.16,401200.0,27.3146,27.3146,27.1642,27.1943,401200.0
2012-11-14 10:00:00,36.16,36.24,36.14,36.2,282300.0,27.1943,27.2544,27.1792,27.2244,282300.0
2012-11-14 10:05:00,36.2,36.26,36.14,36.15,689000.0,27.2244,27.2695,27.1792,27.1868,689000.0
2012-11-14 10:10:00,36.15,36.19,36.1,36.12,371000.0,27.1868,27.2168,27.1492,27.1642,371000.0
2012-11-14 10:15:00,36.12,36.13,35.82,35.93,1352000.0,27.1642,27.1717,26.9386,27.0213,1352000.0
2012-11-14 10:20:00,35.94,36.0,35.88,35.97,609700.0,27.0288,27.0739,26.9837,27.0514,609700.0
2012-11-14 10:25:00,35.97,35.98,35.88,35.91,406600.0,27.0514,27.0589,26.9837,27.0063,406600.0
2012-11-14 10:30:00,35.91,35.96,35.86,35.87,791600.0,27.0063,27.0439,26.9687,26.9762,791600.0
2012-11-14 10:35:00,35.88,35.94,35.84,35.91,638100.0,26.9837,27.0288,26.9536,27.0063,638100.0
2012-11-14 10:40:00,35.91,35.91,35.81,35.85,670000.0,27.0063,27.0063,26.9311,26.9611,670000.0
2012-11-14 10:45:00,35.84,35.85,35.73,35.73,820000.0,26.9536,26.9611,26.8709,26.8709,820000.0
2012-11-14 10:50:00,35.73,35.76,35.62,35.67,900600.0,26.8709,26.8935,26.7882,26.8258,900600.0
2012-11-14 10:55:00,35.67,35.79,35.65,35.75,625900.0,26.8258,26.916,26.8107,26.8859,625900.0
2012-11-14 11:00:00,35.74,35.75,35.65,35.68,422200.0,26.8784,26.8859,26.8107,26.8333,422200.0
2012-11-14 11:05:00,35.68,35.84,35.66,35.79,556300.0,26.8333,26.9536,26.8183,26.916,556300.0
2012-11-14 11:10:00,35.79,35.89,35.75,35.89,848100.0,26.916,26.9912,26.8859,26.9912,848100.0
2012-11-14 11:15:00,35.89,35.94,35.87,35.9,311600.0,26.9912,27.0288,26.9762,26.9987,311600.0
2012-11-14 11:20:00,35.9,35.93,35.78,35.81,796800.0,26.9987,27.0213,26.9085,26.9311,796800.0
2012-11-14 11:25:00,35.8,35.94,35.8,35.91,664200.0,26.9235,27.0288,26.9235,27.0063,664200.0
2012-11-14 11:30:00,35.91,35.94,35.85,35.86,398000.0,27.0063,27.0288,26.9611,26.9687,398000.0
2012-11-14 11:35:00,35.85,35.9,35.81,35.9,630600.0,26.9611,26.9987,26.9311,26.9987,630600.0
2012-11-14 11:40:00,35.89,35.95,35.89,35.9,343900.0,26.9912,27.0363,26.9912,26.9987,343900.0
2012-11-14 11:45:00,35.9,35.98,35.89,35.97,240300.0,26.9987,27.0589,26.9912,27.0514,240300.0
2012-11-14 11:50:00,35.96,35.96,35.87,35.92,333700.0,27.0439,27.0439,26.9762,27.0138,333700.0
2012-11-14 11:55:00,35.92,35.94,35.89,35.92,166400.0,27.0138,27.0288,26.9912,27.0138,166400.0
2012-11-14 12:00:00,35.93,35.94,35.9,35.94,122000.0,27.0213,27.0288,26.9987,27.0288,122000.0
2012-11-14 12:05:00,35.93,35.94,35.88,35.9,266300.0,27.0213,27.0288,26.9837,26.9987,266300.0
2012-11-14 12:10:00,35.89,35.91,35.74,35.75,742800.0,26.9912,27.0063,26.8784,26.8859,742800.0
2012-11-14 12:15:00,35.76,35.84,35.75,35.8,210200.0,26.8935,26.9536,26.8859,26.9235,210200.0
2012-11-14 12:20:00,35.8,35.84,35.8,35.84,246500.0,26.9235,26.9536,26.9235,26.9536,246500.0
2012-11-14 12:25:00,35.84,35.89,35.83,35.89,219200.0,26.9536,26.9912,26.9461,26.9912,219200.0
2012-11-14 12:30:00,35.89,35.92,35.88,35.91,280100.0,26.9912,27.0138,26.9837,27.0063,280100.0
2012-11-14 12:35:00,35.91,35.92,35.88,35.88,304300.0,27.0063,27.0138,26.9837,26.9837,304300.0
2012-11-14 12:40:00,35.88,35.91,35.85,35.87,250000.0,26.9837,27.0063,26.9611,26.9762,250000.0
2012-11-14 12:45:00,35.87,35.91,35.87,35.9,247600.0,26.9762,27.0063,26.9762,26.9987,247600.0
2012-11-14 12:50:00,35.9,35.9,35.86,35.9,425500.0,26.9987,26.9987,26.9687,26.9987,425500.0
2012-11-14 12:55:00,35.89,35.89,35.81,35.83,498800.0,26.9912,26.9912,26.9311,26.9461,498800.0
2012-11-14 13:00:00,35.83,35.84,35.78,35.83,218800.0,26.9461,26.9536,26.9085,26.9461,218800.0
2012-11-14 13:05:00,35.82,35.83,35.8,35.8,162700.0,26.9386,26.9461,26.9235,26.9235,162700.0
2012-11-14 13:10:00,35.8,35.86,35.79,35.86,339600.0,26.9235,26.9687,26.916,26.9687,339600.0
2012-11-14 13:15:00,35.84,35.97,35.84,35.96,298600.0,26.9536,27.0514,26.9536,27.0439,298600.0
2012-11-14 13:20:00,35.96,35.99,35.94,35.99,220000.0,27.0439,27.0664,27.0288,27.0664,220000.0
2012-11-14 13:25:00,35.98,36.09,35.97,35.98,486400.0,27.0589,27.1416,27.0514,27.0589,486400.0
2012-11-14 13:30:00,35.98,35.98,35.92,35.94,332800.0,27.0589,27.0589,27.0138,27.0288,332800.0
2012-11-14 13:35:00,35.94,36.07,35.94,35.99,685100.0,27.0288,27.1266,27.0288,27.0664,685100.0
2012-11-14 13:40:00,36.0,36.05,35.89,35.9,530700.0,27.0739,27.1116,26.9912,26.9987,530700.0
2012-11-14 13:45:00,35.9,35.99,35.85,35.92,313800.0,26.9987,27.0664,26.9611,27.0138,313800.0
2012-11-14 13:50:00,35.92,35.93,35.9,35.91,222400.0,27.0138,27.0213,26.9987,27.0063,222400.0
2012-11-14 13:55:00,35.92,35.96,35.91,35.96,373700.0,27.0138,27.0439,27.0063,27.0439,373700.0
2012-11-14 14:00:00,35.96,36.05,35.95,35.99,316200.0,27.0439,27.1116,27.0363,27.0664,316200.0
2012-11-14 14:05:00,35.98,36.01,35.93,35.95,247000.0,27.0589,27.0815,27.0213,27.0363,247000.0
2012-11-14 14:10:00,35.95,35.97,35.81,35.86,440200.0,27.0363,27.0514,26.9311,26.9687,440200.0
2012-11-14 14:15:00,35.86,35.92,35.82,35.84,236600.0,26.9687,27.0138,26.9386,26.9536,236600.0
2012-11-14 14:20:00,35.84,35.88,35.8,35.86,235700.0,26.9536,26.9837,26.9235,26.9687,235700.0
2012-11-14 14:25:00,35.86,35.96,35.84,35.93,244600.0,26.9687,27.0439,26.9536,27.0213,244600.0
2012-11-14 14:30:00,35.93,35.94,35.82,35.82,250400.0,27.0213,27.0288,26.9386,26.9386,250400.0
2012-11-14 14:35:00,35.82,35.84,35.78,35.83,389900.0,26.9386,26.9536,26.9085,26.9461,389900.0
2012-11-14 14:40:00,35.83,35.84,35.76,35.8,438500.0,26.9461,26.9536,26.8935,26.9235,438500.0
2012-11-14 14:45:00,35.8,35.86,35.8,35.85,166600.0,26.9235,26.9687,26.9235,26.9611,166600.0
2012-11-14 14:50:00,35.84,35.92,35.84,35.85,295400.0,26.9536,27.0138,26.9536,26.9611,295400.0
2012-11-14 14:55:00,35.85,35.86,35.77,35.79,433900.0,26.9611,26.9687,26.901,26.916,433900.0
2012-11-14 15:00:00,35.79,35.8,35.72,35.73,455100.0,26.916,26.9235,26.8634,26.8709,455100.0
2012-11-14 15:05:00,35.73,35.74,35.62,35.63,927000.0,26.8709,26.8784,26.7882,26.7957,927000.0
2012-11-14 15:10:00,35.63,35.64,35.54,35.55,776400.0,26.7957,26.8032,26.728,26.7355,776400.0
2012-11-14 15:15:00,35.55,35.55,35.36,35.42,1032100.0,26.7355,26.7355,26.5926,26.6378,1032100.0
2012-11-14 15:20:00,35.42,35.43,35.25,35.34,1397100.0,26.6378,26.6453,26.5099,26.5776,1397100.0
2012-11-14 15:25:00,35.34,35.37,35.26,35.29,1324100.0,26.5776,26.6002,26.5174,26.54,1324100.0
2012-11-14 15:30:00,35.28,35.32,35.14,35.17,1531600.0,26.5325,26.5626,26.4272,26.4497,1531600.0
2012-11-14 15:35:00,35.18,35.22,35.08,35.12,1592200.0,26.4573,26.4873,26.3821,26.4121,1592200.0
2012-11-14 15:40:00,35.12,35.16,35.02,35.02,1421700.0,26.4121,26.4422,26.3369,26.3369,1421700.0
2012-11-14 15:45:00,35.02,35.05,34.94,34.95,2479800.0,26.3369,26.3595,26.2768,26.2843,2479800.0
2012-11-14 15:50:00,34.95,35.0,34.89,34.97,1833500.0,26.2843,26.3219,26.2392,26.2993,1833500.0
2012-11-14 15:55:00,34.98,35.09,34.96,35.01,2911900.0,26.3069,26.3896,26.2918,26.3294,2911900.0
2012-11-15 09:30:00,35.19,35.34,35.14,35.31,1242900.0,26.4648,26.5776,26.4272,26.555,1242900.0
2012-11-15 09:35:00,35.31,35.61,35.3,35.59,1431500.0,26.555,26.7806,26.5475,26.7656,1431500.0
2012-11-15 09:40:00,35.59,35.61,35.3,35.33,736700.0,26.7656,26.7806,26.5475,26.5701,736700.0
2012-11-15 09:45:00,35.33,35.4,35.14,35.15,972100.0,26.5701,26.6227,26.4272,26.4347,972100.0
2012-11-15 09:50:00,35.14,35.23,35.1,35.2,713100.0,26.4272,26.4949,26.3971,26.4723,713100.0
2012-11-15 09:55:00,35.2,35.28,35.12,35.28,697100.0,26.4723,26.5325,26.4121,26.5325,697100.0
2012-11-15 10:00:00,35.27,35.39,35.07,35.37,1145800.0,26.525,26.6152,26.3745,26.6002,1145800.0
2012-11-15 10:05:00,35.37,35.59,35.37,35.55,850700.0,26.6002,26.7656,26.6002,26.7355,850700.0
2012-11-15 10:10:00,35.55,35.59,35.49,35.55,651300.0,26.7355,26.7656,26.6904,26.7355,651300.0
2012-11-15 10:15:00,35.55,35.75,35.54,35.68,734800.0,26.7355,26.8859,26.728,26.8333,734800.0
2012-11-15 10:20:00,35.68,35.68,35.58,35.6,503200.0,26.8333,26.8333,26.7581,26.7731,503200.0
2012-11-15 10:25:00,35.6,35.61,35.52,35.55,586300.0,26.7731,26.7806,26.713,26.7355,586300.0
2012-11-15 10:30:00,35.55,35.59,35.51,35.52,769500.0,26.7355,26.7656,26.7054,26.713,769500.0
2012-11-15 10:35:00,35.52,35.53,35.42,35.47,536200.0,26.713,26.7205,26.6378,26.6754,536200.0
2012-11-15 10:40:00,35.48,35.51,35.41,35.42,432400.0,26.6829,26.7054,26.6302,26.6378,432400.0
2012-11-15 10:45:00,35.41,35.47,35.33,35.4,557900.0,26.6302,26.6754,26.5701,26.6227,557900.0
2012-11-15 10:50:00,35.4,35.48,35.28,35.36,537700.0,26.6227,26.6829,26.5325,26.5926,537700.0
2012-11-15 10:55:00,35.35,35.36,35.29,35.31,370200.0,26.5851,26.5926,26.54,26.555,370200.0
2012-11-15 11:00:00,35.32,35.37,35.27,35.32,435200.0,26.5626,26.6002,26.525,26.5626,435200.0
2012-11-15 11:05:00,35.32,35.32,35.22,35.24,425000.0,26.5626,26.5626,26.4873,26.5024,425000.0
2012-11-15 11:10:00,35.25,35.34,35.25,35.33,297900.0,26.5099,26.5776,26.5099,26.5701,297900.0
2012-11-15 11:15:00,35.34,35.35,35.21,35.23,390600.0,26.5776,26.5851,26.4798,26.4949,390600.0
2012-11-15 11:20:00,35.23,35.37,35.22,35.36,395800.0,26.4949,26.6002,26.4873,26.5926,395800.0
2012-11-15 11:25:00,35.36,35.42,35.33,35.36,413200.0,26.5926,26.6378,26.5701,26.5926,413200.0
2012-11-15 11:30:00,35.35,35.45,35.34,35.4,302500.0,26.5851,26.6603,26.5776,26.6227,302500.0
2012-11-15 11:35:00,35.4,35.45,35.37,35.45,281800.0,26.6227,26.6603,26.6002,26.6603,281800.0
2012-11-15 11:40:00,35.45,35.49,35.4,35.41,327700.0,26.6603,26.6904,26.6227,26.6302,327700.0
2012-11-15 11:45:00,35.41,35.41,35.23,35.25,435700.0,26.6302,26.6302,26.4949,26.5099,435700.0
2012-11-15 11:50:00,35.25,35.32,35.25,35.32,283300.0,26.5099,26.5626,26.5099,26.5626,283300.0
2012-11-15 11:55:00,35.31,35.39,35.27,35.36,293400.0,26.555,26.6152,26.525,26.5926,293400.0
2012-11-15 12:00:00,35.35,35.4,35.35,35.38,383300.0,26.5851,26.6227,26.5851,26.6077,383300.0
2012-11-15 12:05:00,35.38,35.38,35.29,35.37,271100.0,26.6077,26.6077,26.54,26.6002,271100.0
2012-11-15 12:10:00,35.37,35.39,35.36,35.38,265200.0,26.6002,26.6152,26.5926,26.6077,265200.0
2012-11-15 12:15:00,35.38,35.45,35.35,35.44,386800.0,26.6077,26.6603,26.5851,26.6528,386800.0
2012-11-15 12:20:00,35.45,35.45,35.4,35.43,354000.0,26.6603,26.6603,26.6227,26.6453,354000.0
2012-11-15 12:25:00,35.42,35.43,35.34,35.4,263500.0,26.6378,26.6453,26.5776,26.6227,263500.0
2012-11-15 12:30:00,35.39,35.41,35.34,35.38,204600.0,26.6152,26.6302,26.5776,26.6077,204600.0
2012-11-15 12:35:00,35.39,35.48,35.38,35.48,291000.0,26.6152,26.6829,26.6077,26.6829,291000.0
2012-11-15 12:40:00,35.47,35.49,35.4,35.4,223300.0,26.6754,26.6904,26.6227,26.6227,223300.0
2012-11-15 12:45:00,35.4,35.45,35.36,35.44,199800.0,26.6227,26.6603,26.5926,26.6528,199800.0
2012-11-15 12:50:00,35.44,35.48,35.39,35.41,159600.0,26.6528,26.6829,26.6152,26.6302,159600.0
2012-11-15 12:55:00,35.41,35.43,35.4,35.42,96600.0,26.6302,26.6453,26.6227,26.6378,96600.0
2012-11-15 13:00:00,35.42,35.48,35.39,35.39,197300.0,26.6378,26.6829,26.6152,26.6152,197300.0
2012-11-15 13:05:00,35.39,35.49,35.37,35.48,235400.0,26.6152,26.6904,26.6002,26.6829,235400.0
2012-11-15 13:10:00,35.47,35.51,35.38,35.47,374700.0,26.6754,26.7054,26.6077,26.6754,374700.0
2012-11-15 13:15:00,35.47,35.51,35.43,35.49,247600.0,26.6754,26.7054,26.6453,26.6904,247600.0
2012-11-15 13:20:00,35.49,35.6,35.48,35.6,321200.0,26.6904,26.7731,26.6829,26.7731,321200.0
2012-11-15 13:25:00,35.6,35.61,35.56,35.57,209600.0,26.7731,26.7806,26.743,26.7506,209600.0
2012-11-15 13:30:00,35.57,35.58,35.54,35.57,230900.0,26.7506,26.7581,26.728,26.7506,230900.0
2012-11-15 13:35:00,35.57,35.61,35.54,35.59,293000.0,26.7506,26.7806,26.728,26.7656,293000.0
2012-11-15 13:40:00,35.59,35.64,35.58,35.63,289600.0,26.7656,26.8032,26.7581,26.7957,289600.0
2012-11-15 13:45:00,35.62,35.65,35.62,35.65,208100.0,26.7882,26.8107,26.7882,26.8107,208100.0
2012-11-15 13:50:00,35.65,35.8,35.64,35.79,533900.0,26.8107,26.9235,26.8032,26.916,533900.0
2012-11-15 13:55:00,35.78,35.79,35.71,35.72,317600.0,26.9085,26.916,26.8559,26.8634,317600.0
2012-11-15 14:00:00,35.71,35.72,35.6,35.63,338600.0,26.8559,26.8634,26.7731,26.7957,338600.0
2012-11-15 14:05:00,35.63,35.67,35.51,35.53,339400.0,26.7957,26.8258,26.7054,26.7205,339400.0
2012-11-15 14:10:00,35.53,35.6,35.52,35.54,390000.0,26.7205,26.7731,26.713,26.728,390000.0
2012-11-15 14:15:00,35.54,35.54,35.44,35.5,373500.0,26.728,26.728,26.6528,26.6979,373500.0
2012-11-15 14:20:00,35.5,35.5,35.42,35.48,342100.0,26.6979,26.6979,26.6378,26.6829,342100.0
2012-11-15 14:25:00,35.48,35.5,35.38,35.43,305700.0,26.6829,26.6979,26.6077,26.6453,305700.0
2012-11-15 14:30:00,35.43,35.44,35.34,35.39,310200.0,26.6453,26.6528,26.5776,26.6152,310200.0
2012-11-15 14:35:00,35.39,35.4,35.35,35.38,233600.0,26.6152,26.6227,26.5851,26.6077,233600.0
2012-11-15 14:40:00,35.39,35.48,35.38,35.41,332200.0,26.6152,26.6829,26.6077,26.6302,332200.0
2012-11-15 14:45:00,35.41,35.45,35.39,35.4,339000.0,26.6302,26.6603,26.6152,26.6227,339000.0
2012-11-15 14:50:00,35.4,35.45,35.38,35.38,388600.0,26.6227,26.6603,26.6077,26.6077,388600.0
2012-11-15 14:55:00,35.39,35.44,35.32,35.34,279600.0,26.6152,26.6528,26.5626,26.5776,279600.0
2012-11-15 15:00:00,35.33,35.34,35.09,35.17,874500.0,26.5701,26.5776,26.3896,26.4497,874500.0
2012-11-15 15:05:00,35.17,35.17,35.07,35.16,422200.0,26.4497,26.4497,26.3745,26.4422,422200.0
2012-11-15 15:10:00,35.16,35.16,35.08,35.08,307900.0,26.4422,26.4422,26.3821,26.3821,307900.0
2012-11-15 15:15:00,35.08,35.18,35.08,35.12,432200.0,26.3821,26.4573,26.3821,26.4121,432200.0
2012-11-15 15:20:00,35.13,35.15,35.05,35.05,528600.0,26.4197,26.4347,26.3595,26.3595,528600.0
2012-11-15 15:25:00,35.05,35.13,35.03,35.04,433400.0,26.3595,26.4197,26.3445,26.352,433400.0
2012-11-15 15:30:00,35.04,35.08,35.02,35.02,432300.0,26.352,26.3821,26.3369,26.3369,432300.0
2012-11-15 15:35:00,35.02,35.12,35.01,35.11,574200.0,26.3369,26.4121,26.3294,26.4046,574200.0
2012-11-15 15:40:00,35.12,35.25,35.1,35.21,687700.0,26.4121,26.5099,26.3971,26.4798,687700.0
2012-11-15 15:45:00,35.2,35.34,35.2,35.32,1182400.0,26.4723,26.5776,26.4723,26.5626,1182400.0
2012-11-15 15:50:00,35.31,35.32,35.18,35.19,952300.0,26.555,26.5626,26.4573,26.4648,952300.0
2012-11-15 15:55:00,35.18,35.26,35.18,35.2,1631800.0,26.4573,26.5174,26.4573,26.4723,1631800.0
2012-11-16 09:30:00,35.13,35.31,34.94,34.97,2927900.0,26.4197,26.555,26.2768,26.2993,2927900.0
2012-11-16 09:35:00,34.97,35.15,34.95,35.11,708900.0,26.2993,26.4347,26.2843,26.4046,708900.0
2012-11-16 09:40:00,35.1,35.13,34.87,34.94,988300.0,26.3971,26.4197,26.2241,26.2768,988300.0
2012-11-16 09:45:00,34.95,35.0,34.88,34.93,848400.0,26.2843,26.3219,26.2316,26.2693,848400.0
2012-11-16 09:50:00,34.94,34.94,34.64,34.68,1002300.0,26.2768,26.2768,26.0512,26.0812,1002300.0
2012-11-16 09:55:00,34.67,34.77,34.65,34.7,1026900.0,26.0737,26.1489,26.0587,26.0963,1026900.0
2012-11-16 10:00:00,34.7,34.72,34.4,34.43,1658800.0,26.0963,26.1113,25.8707,25.8932,1658800.0
2012-11-16 10:05:00,34.43,34.49,34.27,34.46,1523900.0,25.8932,25.9383,25.7729,25.9158,1523900.0
2012-11-16 10:10:00,34.47,34.48,34.3,34.31,1943200.0,25.9233,25.9308,25.7955,25.803,1943200.0
2012-11-16 10:15:00,34.31,34.45,34.25,34.37,799700.0,25.803,25.9083,25.7579,25.8481,799700.0
2012-11-16 10:20:00,34.37,34.46,34.32,34.41,548900.0,25.8481,25.9158,25.8105,25.8782,548900.0
2012-11-16 10:25:00,34.42,34.55,34.38,34.48,542500.0,25.8857,25.9835,25.8556,25.9308,542500.0
2012-11-16 10:30:00,34.48,34.52,34.43,34.46,443200.0,25.9308,25.9609,25.8932,25.9158,443200.0
2012-11-16 10:35:00,34.47,34.54,34.44,34.49,521300.0,25.9233,25.976,25.9007,25.9383,521300.0
2012-11-16 10:40:00,34.49,34.57,34.45,34.49,466200.0,25.9383,25.9985,25.9083,25.9383,466200.0
2012-11-16 10:45:00,34.49,34.5,34.38,34.41,1008500.0,25.9383,25.9459,25.8556,25.8782,1008500.0
2012-11-16 10:50:00,34.4,34.41,34.32,34.34,574900.0,25.8707,25.8782,25.8105,25.8255,574900.0
2012-11-16 10:55:00,34.34,34.36,34.26,34.27,495500.0,25.8255,25.8406,25.7654,25.7729,495500.0
2012-11-16 11:00:00,34.28,34.43,34.21,34.42,948800.0,25.7804,25.8932,25.7278,25.8857,948800.0
2012-11-16 11:05:00,34.41,34.42,34.32,34.33,494000.0,25.8782,25.8857,25.8105,25.818,494000.0
2012-11-16 11:10:00,34.33,34.38,34.3,34.34,459700.0,25.818,25.8556,25.7955,25.8255,459700.0
2012-11-16 11:15:00,34.34,34.36,34.22,34.23,778500.0,25.8255,25.8406,25.7353,25.7428,778500.0
2012-11-16 11:20:00,34.23,34.31,34.23,34.29,275600.0,25.7428,25.803,25.7428,25.7879,275600.0
2012-11-16 11:25:00,34.29,34.37,34.17,34.19,639300.0,25.7879,25.8481,25.6977,25.7127,639300.0
2012-11-16 11:30:00,34.19,34.23,34.17,34.22,482900.0,25.7127,25.7428,25.6977,25.7353,482900.0
2012-11-16 11:35:00,34.22,34.37,34.22,34.37,408800.0,25.7353,25.8481,25.7353,25.8481,408800.0
2012-11-16 11:40:00,34.37,34.65,34.35,34.5,1156000.0,25.8481,26.0587,25.8331,25.9459,1156000.0
2012-11-16 11:45:00,34.51,34.68,34.4,34.66,1041000.0,25.9534,26.0812,25.8707,26.0662,1041000.0
2012-11-16 11:50:00,34.66,34.87,34.62,34.65,967900.0,26.0662,26.2241,26.0361,26.0587,967900.0
2012-11-16 11:55:00,34.66,34.8,34.65,34.79,677500.0,26.0662,26.1715,26.0587,26.164,677500.0
2012-11-16 12:00:00,34.8,34.99,34.8,34.95,1031000.0,26.1715,26.3144,26.1715,26.2843,1031000.0
2012-11-16 12:05:00,34.95,34.97,34.84,34.95,910300.0,26.2843,26.2993,26.2016,26.2843,910300.0
2012-11-16 12:10:00,34.95,35.03,34.86,34.89,587700.0,26.2843,26.3445,26.2166,26.2392,587700.0
2012-11-16 12:15:00,34.89,34.92,34.84,34.88,518900.0,26.2392,26.2617,26.2016,26.2316,518900.0
2012-11-16 12:20:00,34.88,34.89,34.68,34.78,736500.0,26.2316,26.2392,26.0812,26.1564,736500.0
2012-11-16 12:25:00,34.79,34.92,34.79,34.86,614400.0,26.164,26.2617,26.164,26.2166,614400.0
2012-11-16 12:30:00,34.87,35.05,34.84,34.99,505400.0,26.2241,26.3595,26.2016,26.3144,505400.0
2012-11-16 12:35:00,35.0,35.05,34.99,35.01,538400.0,26.3219,26.3595,26.3144,26.3294,538400.0
2012-11-16 12:40:00,35.01,35.05,34.98,34.98,380900.0,26.3294,26.3595,26.3069,26.3069,380900.0
2012-11-16 12:45:00,34.99,35.06,34.98,35.0,328600.0,26.3144,26.367,26.3069,26.3219,328600.0
2012-11-16 12:50:00,35.0,35.01,34.88,34.92,404000.0,26.3219,26.3294,26.2316,26.2617,404000.0
2012-11-16 12:55:00,34.91,34.98,34.87,34.9,286100.0,26.2542,26.3069,26.2241,26.2467,286100.0
2012-11-16 13:00:00,34.9,34.91,34.87,34.88,189600.0,26.2467,26.2542,26.2241,26.2316,189600.0
2012-11-16 13:05:00,34.88,34.92,34.86,34.92,167400.0,26.2316,26.2617,26.2166,26.2617,167400.0
2012-11-16 13:10:00,34.92,34.92,34.78,34.81,332800.0,26.2617,26.2617,26.1564,26.179,332800.0
2012-11-16 13:15:00,34.81,34.82,34.67,34.68,397100.0,26.179,26.1865,26.0737,26.0812,397100.0
2012-11-16 13:20:00,34.67,34.81,34.66,34.8,283900.0,26.0737,26.179,26.0662,26.1715,283900.0
2012-11-16 13:25:00,34.79,34.86,34.79,34.86,212700.0,26.164,26.2166,26.164,26.2166,212700.0
2012-11-16 13:30:00,34.86,34.88,34.8,34.81,302400.0,26.2166,26.2316,26.1715,26.179,302400.0
2012-11-16 13:35:00,34.8,34.81,34.75,34.76,325500.0,26.1715,26.179,26.1339,26.1414,325500.0
2012-11-16 13:40:00,34.76,34.82,34.75,34.81,146600.0,26.1414,26.1865,26.1339,26.179,146600.0
2012-11-16 13:45:00,34.8,34.83,34.76,34.8,292800.0,26.1715,26.194,26.1414,26.1715,292800.0
2012-11-16 13:50:00,34.81,34.85,34.76,34.81,231200.0,26.179,26.2091,26.1414,26.179,231200.0
2012-11-16 13:55:00,34.82,34.88,34.79,34.86,259600.0,26.1865,26.2316,26.164,26.2166,259600.0
2012-11-16 14:00:00,34.86,34.89,34.78,34.8,263200.0,26.2166,26.2392,26.1564,26.1715,263200.0
2012-11-16 14:05:00,34.79,34.83,34.78,34.8,123100.0,26.164,26.194,26.1564,26.1715,123100.0
2012-11-16 14:10:00,34.81,34.81,34.69,34.73,245600.0,26.179,26.179,26.0888,26.1188,245600.0
2012-11-16 14:15:00,34.73,34.75,34.66,34.75,248600.0,26.1188,26.1339,26.0662,26.1339,248600.0
2012-11-16 14:20:00,34.75,34.76,34.63,34.65,296000.0,26.1339,26.1414,26.0436,26.0587,296000.0
2012-11-16 14:25:00,34.65,34.7,34.64,34.66,265400.0,26.0587,26.0963,26.0512,26.0662,265400.0
2012-11-16 14:30:00,34.67,34.7,34.55,34.6,449000.0,26.0737,26.0963,25.9835,26.0211,449000.0
2012-11-16 14:35:00,34.6,34.66,34.59,34.66,328500.0,26.0211,26.0662,26.0136,26.0662,328500.0
2012-11-16 14:40:00,34.65,34.68,34.6,34.62,402100.0,26.0587,26.0812,26.0211,26.0361,402100.0
2012-11-16 14:45:00,34.62,34.7,34.62,34.68,274700.0,26.0361,26.0963,26.0361,26.0812,274700.0
2012-11-16 14:50:00,34.67,34.75,34.66,34.71,240600.0,26.0737,26.1339,26.0662,26.1038,240600.0
2012-11-16 14:55:00,34.71,34.73,34.67,34.73,337000.0,26.1038,26.1188,26.0737,26.1188,337000.0
2012-11-16 15:00:00,34.73,34.8,34.7,34.74,456500.0,26.1188,26.1715,26.0963,26.1264,456500.0
2012-11-16 15:05:00,34.75,34.78,34.72,34.78,292300.0,26.1339,26.1564,26.1113,26.1564,292300.0
2012-11-16 15:10:00,34.78,34.78,34.7,34.74,307900.0,26.1564,26.1564,26.0963,26.1264,307900.0
2012-11-16 15:15:00,34.75,34.84,34.75,34.84,579700.0,26.1339,26.2016,26.1339,26.2016,579700.0
2012-11-16 15:20:00,34.84,34.9,34.82,34.85,671900.0,26.2016,26.2467,26.1865,26.2091,671900.0
2012-11-16 15:25:00,34.86,34.92,34.81,34.9,502100.0,26.2166,26.2617,26.179,26.2467,502100.0
2012-11-16 15:30:00,34.9,34.96,34.89,34.9,844100.0,26.2467,26.2918,26.2392,26.2467,844100.0
2012-11-16 15:35:00,34.9,34.94,34.86,34.91,607200.0,26.2467,26.2768,26.2166,26.2542,607200.0
2012-11-16 15:40:00,34.91,35.0,34.89,35.0,789600.0,26.2542,26.3219,26.2392,26.3219,789600.0
2012-11-16 15:45:00,35.0,35.04,34.86,34.87,1095700.0,26.3219,26.352,26.2166,26.2241,1095700.0
2012-11-16 15:50:00,34.88,34.91,34.84,34.85,947700.0,26.2316,26.2542,26.2016,26.2091,947700.0
2012-11-16 15:55:00,34.86,34.99,34.85,34.96,2016200.0,26.2166,26.3144,26.2091,26.2918,2016200.0
2012-11-19 09:30:00,35.73,36.0,35.7,35.98,1961800.0,26.8709,27.0739,26.8483,27.0589,1961800.0
2012-11-19 09:35:00,35.98,36.16,35.94,36.15,1605900.0,27.0589,27.1943,27.0288,27.1868,1605900.0
2012-11-19 09:40:00,36.15,36.17,35.97,35.97,794200.0,27.1868,27.2018,27.0514,27.0514,794200.0
2012-11-19 09:45:00,35.98,36.18,35.97,36.18,766100.0,27.0589,27.2093,27.0514,27.2093,766100.0
2012-11-19 09:50:00,36.18,36.29,36.14,36.19,988300.0,27.2093,27.292,27.1792,27.2168,988300.0
2012-11-19 09:55:00,36.18,36.33,36.18,36.32,991100.0,27.2093,27.3221,27.2093,27.3146,991100.0
2012-11-19 10:00:00,36.33,36.39,36.27,36.29,858100.0,27.3221,27.3673,27.277,27.292,858100.0
2012-11-19 10:05:00,36.29,36.35,36.16,36.17,737800.0,27.292,27.3372,27.1943,27.2018,737800.0
2012-11-19 10:10:00,36.17,36.26,36.16,36.21,546800.0,27.2018,27.2695,27.1943,27.2319,546800.0
2012-11-19 10:15:00,36.21,36.36,36.18,36.32,435600.0,27.2319,27.3447,27.2093,27.3146,435600.0
2012-11-19 10:20:00,36.31,36.37,36.26,36.27,532500.0,27.3071,27.3522,27.2695,27.277,532500.0
2012-11-19 10:25:00,36.28,36.36,36.25,36.27,469700.0,27.2845,27.3447,27.262,27.277,469700.0
2012-11-19 10:30:00,36.27,36.34,36.16,36.27,529400.0,27.277,27.3296,27.1943,27.277,529400.0
2012-11-19 10:35:00,36.27,36.42,36.25,36.34,845900.0,27.277,27.3898,27.262,27.3296,845900.0
2012-11-19 10:40:00,36.33,36.41,36.31,36.36,445500.0,27.3221,27.3823,27.3071,27.3447,445500.0
2012-11-19 10:45:00,36.35,36.41,36.33,36.38,342100.0,27.3372,27.3823,27.3221,27.3597,342100.0
2012-11-19 10:50:00,36.38,36.42,36.3,36.32,315100.0,27.3597,27.3898,27.2996,27.3146,315100.0
2012-11-19 10:55:00,36.31,36.34,36.28,36.33,374200.0,27.3071,27.3296,27.2845,27.3221,374200.0
2012-11-19 11:00:00,36.33,36.37,36.25,36.29,414200.0,27.3221,27.3522,27.262,27.292,414200.0
2012-11-19 11:05:00,36.29,36.32,36.22,36.24,384800.0,27.292,27.3146,27.2394,27.2544,384800.0
2012-11-19 11:10:00,36.24,36.25,36.19,36.23,273700.0,27.2544,27.262,27.2168,27.2469,273700.0
2012-11-19 11:15:00,36.22,36.29,36.2,36.25,406000.0,27.2394,27.292,27.2244,27.262,406000.0
2012-11-19 11:20:00,36.25,36.3,36.17,36.18,271100.0,27.262,27.2996,27.2018,27.2093,271100.0
2012-11-19 11:25:00,36.17,36.22,36.17,36.2,234900.0,27.2018,27.2394,27.2018,27.2244,234900.0
2012-11-19 11:30:00,36.2,36.23,36.13,36.16,323600.0,27.2244,27.2469,27.1717,27.1943,323600.0
2012-11-19 11:35:00,36.16,36.2,36.16,36.18,195900.0,27.1943,27.2244,27.1943,27.2093,195900.0
2012-11-19 11:40:00,36.18,36.18,36.13,36.15,149400.0,27.2093,27.2093,27.1717,27.1868,149400.0
2012-11-19 11:45:00,36.15,36.18,36.13,36.14,241000.0,27.1868,27.2093,27.1717,27.1792,241000.0
2012-11-19 11:50:00,36.14,36.15,36.09,36.1,368700.0,27.1792,27.1868,27.1416,27.1492,368700.0
2012-11-19 11:55:00,36.11,36.14,36.09,36.12,286600.0,27.1567,27.1792,27.1416,27.1642,286600.0
2012-11-19 12:00:00,36.11,36.2,36.11,36.14,258700.0,27.1567,27.2244,27.1567,27.1792,258700.0
2012-11-19 12:05:00,36.14,36.18,36.12,36.14,255000.0,27.1792,27.2093,27.1642,27.1792,255000.0
2012-11-19 12:10:00,36.14,36.22,36.12,36.16,673700.0,27.1792,27.2394,27.1642,27.1943,673700.0
2012-11-19 12:15:00,36.16,36.19,36.15,36.19,198300.0,27.1943,27.2168,27.1868,27.2168,198300.0
2012-11-19 12:20:00,36.19,36.22,36.17,36.19,204600.0,27.2168,27.2394,27.2018,27.2168,204600.0
2012-11-19 12:25:00,36.2,36.2,36.16,36.18,161400.0,27.2244,27.2244,27.1943,27.2093,161400.0
2012-11-19 12:30:00,36.19,36.21,36.17,36.17,198200.0,27.2168,27.2319,27.2018,27.2018,198200.0
2012-11-19 12:35:00,36.18,36.23,36.17,36.17,230000.0,27.2093,27.2469,27.2018,27.2018,230000.0
2012-11-19 12:40:00,36.16,36.16,36.12,36.13,172400.0,27.1943,27.1943,27.1642,27.1717,172400.0
2012-11-19 12:45:00,36.12,36.13,36.08,36.09,218300.0,27.1642,27.1717,27.1341,27.1416,218300.0
2012-11-19 12:50:00,36.09,36.1,36.06,36.07,203200.0,27.1416,27.1492,27.1191,27.1266,203200.0
2012-11-19 12:55:00,36.07,36.08,36.05,36.08,83600.0,27.1266,27.1341,27.1116,27.1341,83600.0
2012-11-19 13:00:00,36.07,36.08,36.05,36.07,96500.0,27.1266,27.1341,27.1116,27.1266,96500.0
2012-11-19 13:05:00,36.08,36.09,36.05,36.06,116700.0,27.1341,27.1416,27.1116,27.1191,116700.0
2012-11-19 13:10:00,36.05,36.06,36.04,36.04,71600.0,27.1116,27.1191,27.104,27.104,71600.0
2012-11-19 13:15:00,36.05,36.05,35.98,35.98,337900.0,27.1116,27.1116,27.0589,27.0589,337900.0
2012-11-19 13:20:00,35.98,36.04,35.96,36.03,321200.0,27.0589,27.104,27.0439,27.0965,321200.0
2012-11-19 13:25:00,36.04,36.06,36.03,36.05,170300.0,27.104,27.1191,27.0965,27.1116,170300.0
2012-11-19 13:30:00,36.05,36.1,36.04,36.09,90400.0,27.1116,27.1492,27.104,27.1416,90400.0
2012-11-19 13:35:00,36.09,36.09,36.0,36.0,136200.0,27.1416,27.1416,27.0739,27.0739,136200.0
2012-11-19 13:40:00,36.01,36.02,35.99,36.02,121300.0,27.0815,27.089,27.0664,27.089,121300.0
2012-11-19 13:45:00,36.01,36.03,35.98,35.99,212300.0,27.0815,27.0965,27.0589,27.0664,212300.0
2012-11-19 13:50:00,35.99,36.01,35.98,36.0,132600.0,27.0664,27.0815,27.0589,27.0739,132600.0
2012-11-19 13:55:00,36.01,36.02,35.97,36.0,149900.0,27.0815,27.089,27.0514,27.0739,149900.0
2012-11-19 14:00:00,35.99,36.03,35.99,36.02,184200.0,27.0664,27.0965,27.0664,27.089,184200.0
2012-11-19 14:05:00,36.03,36.05,36.02,36.03,214200.0,27.0965,27.1116,27.089,27.0965,214200.0
2012-11-19 14:10:00,36.02,36.04,36.0,36.03,138300.0,27.089,27.104,27.0739,27.0965,138300.0
2012-11-19 14:15:00,36.03,36.05,36.02,36.03,134000.0,27.0965,27.1116,27.089,27.0965,134000.0
2012-11-19 14:20:00,36.04,36.05,36.02,36.03,139100.0,27.104,27.1116,27.089,27.0965,139100.0
2012-11-19 14:25:00,36.03,36.03,35.99,35.99,123700.0,27.0965,27.0965,27.0664,27.0664,123700.0
2012-11-19 14:30:00,36.0,36.02,35.99,36.01,127300.0,27.0739,27.089,27.0664,27.0815,127300.0
2012-11-19 14:35:00,36.0,36.01,35.95,36.0,179300.0,27.0739,27.0815,27.0363,27.0739,179300.0
2012-11-19 14:40:00,36.0,36.1,35.99,36.09,242500.0,27.0739,27.1492,27.0664,27.1416,242500.0
2012-11-19 14:45:00,36.09,36.15,36.07,36.14,326400.0,27.1416,27.1868,27.1266,27.1792,326400.0
2012-11-19 14:50:00,36.14,36.16,36.08,36.08,219100.0,27.1792,27.1943,27.1341,27.1341,219100.0
2012-11-19 14:55:00,36.08,36.11,36.06,36.1,243300.0,27.1341,27.1567,27.1191,27.1492,243300.0
2012-11-19 15:00:00,36.1,36.11,36.05,36.08,186700.0,27.1492,27.1567,27.1116,27.1341,186700.0
2012-11-19 15:05:00,36.08,36.1,36.03,36.03,251500.0,27.1341,27.1492,27.0965,27.0965,251500.0
2012-11-19 15:10:00,36.03,36.1,36.01,36.07,350300.0,27.0965,27.1492,27.0815,27.1266,350300.0
2012-11-19 15:15:00,36.07,36.1,36.05,36.06,250900.0,27.1266,27.1492,27.1116,27.1191,250900.0
2012-11-19 15:20:00,36.07,36.13,36.06,36.1,269400.0,27.1266,27.1717,27.1191,27.1492,269400.0
2012-11-19 15:25:00,36.11,36.11,36.04,36.07,275600.0,27.1567,27.1567,27.104,27.1266,275600.0
2012-11-19 15:30:00,36.06,36.07,36.03,36.04,243300.0,27.1191,27.1266,27.0965,27.104,243300.0
2012-11-19 15:35:00,36.04,36.08,36.04,36.06,190700.0,27.104,27.1341,27.104,27.1191,190700.0
2012-11-19 15:40:00,36.06,36.06,36.03,36.03,309800.0,27.1191,27.1191,27.0965,27.0965,309800.0
2012-11-19 15:45:00,36.04,36.05,36.01,36.03,491700.0,27.104,27.1116,27.0815,27.0965,491700.0
2012-11-19 15:50:00,36.03,36.1,36.02,36.09,770700.0,27.0965,27.1492,27.089,27.1416,770700.0
2012-11-19 15:55:00,36.1,36.12,36.07,36.09,2201200.0,27.1492,27.1642,27.1266,27.1416,2201200.0
2012-11-20 09:30:00,35.85,35.92,35.76,35.8,1079800.0,26.9611,27.0138,26.8935,26.9235,1079800.0
2012-11-20 09:35:00,35.8,35.89,35.72,35.85,778700.0,26.9235,26.9912,26.8634,26.9611,778700.0
2012-11-20 09:40:00,35.85,35.92,35.79,35.81,419300.0,26.9611,27.0138,26.916,26.9311,419300.0
2012-11-20 09:45:00,35.8,35.99,35.8,35.95,582700.0,26.9235,27.0664,26.9235,27.0363,582700.0
2012-11-20 09:50:00,35.95,36.01,35.91,35.97,558200.0,27.0363,27.0815,27.0063,27.0514,558200.0
2012-11-20 09:55:00,35.97,36.07,35.96,36.06,549900.0,27.0514,27.1266,27.0439,27.1191,549900.0
2012-11-20 10:00:00,36.06,36.08,35.99,36.06,712500.0,27.1191,27.1341,27.0664,27.1191,712500.0
2012-11-20 10:05:00,36.06,36.06,35.96,35.97,474500.0,27.1191,27.1191,27.0439,27.0514,474500.0
2012-11-20 10:10:00,35.98,36.09,35.94,36.06,813600.0,27.0589,27.1416,27.0288,27.1191,813600.0
2012-11-20 10:15:00,36.07,36.11,36.02,36.1,727400.0,27.1266,27.1567,27.089,27.1492,727400.0
2012-11-20 10:20:00,36.1,36.12,36.05,36.09,743300.0,27.1492,27.1642,27.1116,27.1416,743300.0
2012-11-20 10:25:00,36.09,36.09,36.04,36.05,688600.0,27.1416,27.1416,27.104,27.1116,688600.0
2012-11-20 10:30:00,36.05,36.12,36.04,36.12,464400.0,27.1116,27.1642,27.104,27.1642,464400.0
2012-11-20 10:35:00,36.12,36.16,36.09,36.15,443400.0,27.1642,27.1943,27.1416,27.1868,443400.0
2012-11-20 10:40:00,36.14,36.15,36.09,36.12,468900.0,27.1792,27.1868,27.1416,27.1642,468900.0
2012-11-20 10:45:00,36.12,36.17,36.08,36.14,506800.0,27.1642,27.2018,27.1341,27.1792,506800.0
2012-11-20 10:50:00,36.14,36.17,36.01,36.03,755200.0,27.1792,27.2018,27.0815,27.0965,755200.0
2012-11-20 10:55:00,36.04,36.05,35.96,36.01,403900.0,27.104,27.1116,27.0439,27.0815,403900.0
2012-11-20 11:00:00,36.01,36.03,35.96,36.03,324200.0,27.0815,27.0965,27.0439,27.0965,324200.0
2012-11-20 11:05:00,36.03,36.07,35.98,36.03,337500.0,27.0965,27.1266,27.0589,27.0965,337500.0
2012-11-20 11:10:00,36.04,36.09,36.0,36.09,209100.0,27.104,27.1416,27.0739,27.1416,209100.0
2012-11-20 11:15:00,36.08,36.13,36.07,36.13,238200.0,27.1341,27.1717,27.1266,27.1717,238200.0
2012-11-20 11:20:00,36.13,36.18,36.1,36.18,206500.0,27.1717,27.2093,27.1492,27.2093,206500.0
2012-11-20 11:25:00,36.18,36.2,36.14,36.16,471400.0,27.2093,27.2244,27.1792,27.1943,471400.0
2012-11-20 11:30:00,36.16,36.17,36.09,36.1,244800.0,27.1943,27.2018,27.1416,27.1492,244800.0
2012-11-20 11:35:00,36.1,36.11,36.01,36.04,267600.0,27.1492,27.1567,27.0815,27.104,267600.0
2012-11-20 11:40:00,36.04,36.09,36.03,36.09,141000.0,27.104,27.1416,27.0965,27.1416,141000.0
2012-11-20 11:45:00,36.09,36.1,36.04,36.07,216200.0,27.1416,27.1492,27.104,27.1266,216200.0
2012-11-20 11:50:00,36.07,36.19,36.02,36.14,524600.0,27.1266,27.2168,27.089,27.1792,524600.0
2012-11-20 11:55:00,36.15,36.17,36.11,36.12,305900.0,27.1868,27.2018,27.1567,27.1642,305900.0
2012-11-20 12:00:00,36.12,36.29,36.12,36.26,602500.0,27.1642,27.292,27.1642,27.2695,602500.0
2012-11-20 12:05:00,36.25,36.36,36.21,36.35,618000.0,27.262,27.3447,27.2319,27.3372,618000.0
2012-11-20 12:10:00,36.34,36.39,36.28,36.3,470500.0,27.3296,27.3673,27.2845,27.2996,470500.0
2012-11-20 12:15:00,36.29,36.32,36.25,36.3,338400.0,27.292,27.3146,27.262,27.2996,338400.0
2012-11-20 12:20:00,36.29,36.35,36.29,36.33,459900.0,27.292,27.3372,27.292,27.3221,459900.0
2012-11-20 12:25:00,36.33,36.34,36.24,36.26,415500.0,27.3221,27.3296,27.2544,27.2695,415500.0
2012-11-20 12:30:00,36.26,36.27,36.2,36.22,310000.0,27.2695,27.277,27.2244,27.2394,310000.0
2012-11-20 12:35:00,36.22,36.26,36.17,36.17,285200.0,27.2394,27.2695,27.2018,27.2018,285200.0
2012-11-20 12:40:00,36.18,36.2,36.1,36.1,391800.0,27.2093,27.2244,27.1492,27.1492,391800.0
2012-11-20 12:45:00,36.1,36.1,36.03,36.07,253400.0,27.1492,27.1492,27.0965,27.1266,253400.0
2012-11-20 12:50:00,36.08,36.1,36.05,36.05,265500.0,27.1341,27.1492,27.1116,27.1116,265500.0
2012-11-20 12:55:00,36.05,36.13,36.05,36.11,227300.0,27.1116,27.1717,27.1116,27.1567,227300.0
2012-11-20 13:00:00,36.1,36.12,36.01,36.07,419700.0,27.1492,27.1642,27.0815,27.1266,419700.0
2012-11-20 13:05:00,36.07,36.11,36.03,36.03,451400.0,27.1266,27.1567,27.0965,27.0965,451400.0
2012-11-20 13:10:00,36.02,36.02,35.8,35.85,948800.0,27.089,27.089,26.9235,26.9611,948800.0
2012-11-20 13:15:00,35.85,35.94,35.84,35.9,377800.0,26.9611,27.0288,26.9536,26.9987,377800.0
2012-11-20 13:20:00,35.91,36.0,35.91,35.95,435100.0,27.0063,27.0739,27.0063,27.0363,435100.0
2012-11-20 13:25:00,35.94,35.95,35.8,35.8,648600.0,27.0288,27.0363,26.9235,26.9235,648600.0
2012-11-20 13:30:00,35.8,35.85,35.79,35.81,531400.0,26.9235,26.9611,26.916,26.9311,531400.0
2012-11-20 13:35:00,35.8,35.83,35.77,35.78,324200.0,26.9235,26.9461,26.901,26.9085,324200.0
2012-11-20 13:40:00,35.79,35.8,35.71,35.74,402700.0,26.916,26.9235,26.8559,26.8784,402700.0
2012-11-20 13:45:00,35.74,35.82,35.72,35.79,294900.0,26.8784,26.9386,26.8634,26.916,294900.0
2012-11-20 13:50:00,35.79,35.8,35.77,35.79,126400.0,26.916,26.9235,26.901,26.916,126400.0
2012-11-20 13:55:00,35.79,35.83,35.76,35.8,194500.0,26.916,26.9461,26.8935,26.9235,194500.0
2012-11-20 14:00:00,35.8,35.81,35.75,35.8,203900.0,26.9235,26.9311,26.8859,26.9235,203900.0
2012-11-20 14:05:00,35.81,35.85,35.79,35.8,163100.0,26.9311,26.9611,26.916,26.9235,163100.0
2012-11-20 14:10:00,35.8,35.89,35.8,35.82,207100.0,26.9235,26.9912,26.9235,26.9386,207100.0
2012-11-20 14:15:00,35.83,35.84,35.79,35.79,134000.0,26.9461,26.9536,26.916,26.916,134000.0
2012-11-20 14:20:00,35.79,35.84,35.78,35.8,145800.0,26.916,26.9536,26.9085,26.9235,145800.0
2012-11-20 14:25:00,35.8,35.87,35.79,35.83,240200.0,26.9235,26.9762,26.916,26.9461,240200.0
2012-11-20 14:30:00,35.83,35.83,35.77,35.78,227600.0,26.9461,26.9461,26.901,26.9085,227600.0
2012-11-20 14:35:00,35.79,35.79,35.7,35.76,512600.0,26.916,26.916,26.8483,26.8935,512600.0
2012-11-20 14:40:00,35.76,35.77,35.71,35.72,242800.0,26.8935,26.901,26.8559,26.8634,242800.0
2012-11-20 14:45:00,35.73,35.79,35.7,35.72,365500.0,26.8709,26.916,26.8483,26.8634,365500.0
2012-11-20 14:50:00,35.73,35.77,35.72,35.75,367100.0,26.8709,26.901,26.8634,26.8859,367100.0
2012-11-20 14:55:00,35.75,35.75,35.7,35.75,197200.0,26.8859,26.8859,26.8483,26.8859,197200.0
2012-11-20 15:00:00,35.76,35.9,35.75,35.84,709400.0,26.8935,26.9987,26.8859,26.9536,709400.0
2012-11-20 15:05:00,35.84,35.88,35.83,35.88,211100.0,26.9536,26.9837,26.9461,26.9837,211100.0
2012-11-20 15:10:00,35.87,35.95,35.84,35.93,597000.0,26.9762,27.0363,26.9536,27.0213,597000.0
2012-11-20 15:15:00,35.93,35.93,35.87,35.91,600100.0,27.0213,27.0213,26.9762,27.0063,600100.0
2012-11-20 15:20:00,35.91,35.97,35.87,35.96,399800.0,27.0063,27.0514,26.9762,27.0439,399800.0
2012-11-20 15:25:00,35.96,35.96,35.87,35.9,252900.0,27.0439,27.0439,26.9762,26.9987,252900.0
2012-11-20 15:30:00,35.9,35.92,35.87,35.88,341900.0,26.9987,27.0138,26.9762,26.9837,341900.0
2012-11-20 15:35:00,35.88,35.89,35.83,35.86,318200.0,26.9837,26.9912,26.9461,26.9687,318200.0
2012-11-20 15:40:00,35.86,35.87,35.82,35.84,632100.0,26.9687,26.9762,26.9386,26.9536,632100.0
2012-11-20 15:45:00,35.84,35.95,35.84,35.94,903100.0,26.9536,27.0363,26.9536,27.0288,903100.0
2012-11-20 15:50:00,35.94,35.99,35.9,35.99,619500.0,27.0288,27.0664,26.9987,27.0664,619500.0
2012-11-20 15:55:00,35.98,36.01,35.96,36.01,1160500.0,27.0589,27.0815,27.0439,27.0815,1160500.0
2012-11-21 09:30:00,36.09,36.09,35.85,35.96,663900.0,27.1416,27.1416,26.9611,27.0439,663900.0
2012-11-21 09:35:00,35.95,35.99,35.87,35.93,434500.0,27.0363,27.0664,26.9762,27.0213,434500.0
2012-11-21 09:40:00,35.93,36.0,35.9,35.94,748800.0,27.0213,27.0739,26.9987,27.0288,748800.0
2012-11-21 09:45:00,35.93,35.98,35.87,35.92,614500.0,27.0213,27.0589,26.9762,27.0138,614500.0
2012-11-21 09:50:00,35.92,35.98,35.9,35.94,224500.0,27.0138,27.0589,26.9987,27.0288,224500.0
2012-11-21 09:55:00,35.93,35.98,35.91,35.91,285300.0,27.0213,27.0589,27.0063,27.0063,285300.0
2012-11-21 10:00:00,35.91,35.91,35.77,35.8,584700.0,27.0063,27.0063,26.901,26.9235,584700.0
2012-11-21 10:05:00,35.8,35.82,35.7,35.73,520600.0,26.9235,26.9386,26.8483,26.8709,520600.0
2012-11-21 10:10:00,35.74,35.82,35.72,35.76,314100.0,26.8784,26.9386,26.8634,26.8935,314100.0
2012-11-21 10:15:00,35.76,35.83,35.75,35.8,307900.0,26.8935,26.9461,26.8859,26.9235,307900.0
2012-11-21 10:20:00,35.8,35.84,35.76,35.77,291300.0,26.9235,26.9536,26.8935,26.901,291300.0
2012-11-21 10:25:00,35.76,35.8,35.71,35.77,899300.0,26.8935,26.9235,26.8559,26.901,899300.0
2012-11-21 10:30:00,35.77,35.82,35.73,35.82,294800.0,26.901,26.9386,26.8709,26.9386,294800.0
2012-11-21 10:35:00,35.82,35.84,35.76,35.78,439300.0,26.9386,26.9536,26.8935,26.9085,439300.0
2012-11-21 10:40:00,35.78,35.8,35.73,35.78,441100.0,26.9085,26.9235,26.8709,26.9085,441100.0
2012-11-21 10:45:00,35.78,35.78,35.71,35.73,278400.0,26.9085,26.9085,26.8559,26.8709,278400.0
2012-11-21 10:50:00,35.73,35.76,35.7,35.73,332200.0,26.8709,26.8935,26.8483,26.8709,332200.0
2012-11-21 10:55:00,35.73,35.79,35.72,35.79,284300.0,26.8709,26.916,26.8634,26.916,284300.0
2012-11-21 11:00:00,35.79,35.82,35.76,35.77,331000.0,26.916,26.9386,26.8935,26.901,331000.0
2012-11-21 11:05:00,35.77,35.8,35.74,35.78,248100.0,26.901,26.9235,26.8784,26.9085,248100.0
2012-11-21 11:10:00,35.77,35.86,35.77,35.85,284800.0,26.901,26.9687,26.901,26.9611,284800.0
2012-11-21 11:15:00,35.84,35.85,35.8,35.8,176900.0,26.9536,26.9611,26.9235,26.9235,176900.0
2012-11-21 11:20:00,35.8,35.81,35.76,35.76,175500.0,26.9235,26.9311,26.8935,26.8935,175500.0
2012-11-21 11:25:00,35.77,35.83,35.74,35.82,178300.0,26.901,26.9461,26.8784,26.9386,178300.0
2012-11-21 11:30:00,35.82,35.83,35.75,35.77,217700.0,26.9386,26.9461,26.8859,26.901,217700.0
2012-11-21 11:35:00,35.76,35.77,35.74,35.76,82500.0,26.8935,26.901,26.8784,26.8935,82500.0
2012-11-21 11:40:00,35.75,35.76,35.72,35.75,206500.0,26.8859,26.8935,26.8634,26.8859,206500.0
2012-11-21 11:45:00,35.75,35.76,35.62,35.63,482200.0,26.8859,26.8935,26.7882,26.7957,482200.0
2012-11-21 11:50:00,35.64,35.64,35.58,35.6,283200.0,26.8032,26.8032,26.7581,26.7731,283200.0
2012-11-21 11:55:00,35.6,35.62,35.58,35.61,226800.0,26.7731,26.7882,26.7581,26.7806,226800.0
2012-11-21 12:00:00,35.62,35.67,35.62,35.64,152800.0,26.7882,26.8258,26.7882,26.8032,152800.0
2012-11-21 12:05:00,35.64,35.67,35.63,35.65,79000.0,26.8032,26.8258,26.7957,26.8107,79000.0
2012-11-21 12:10:00,35.64,35.69,35.64,35.69,136300.0,26.8032,26.8408,26.8032,26.8408,136300.0
2012-11-21 12:15:00,35.69,35.72,35.66,35.67,205800.0,26.8408,26.8634,26.8183,26.8258,205800.0
2012-11-21 12:20:00,35.67,35.68,35.65,35.66,178200.0,26.8258,26.8333,26.8107,26.8183,178200.0
2012-11-21 12:25:00,35.66,35.73,35.66,35.71,143400.0,26.8183,26.8709,26.8183,26.8559,143400.0
2012-11-21 12:30:00,35.72,35.73,35.7,35.72,161100.0,26.8634,26.8709,26.8483,26.8634,161100.0
2012-11-21 12:35:00,35.72,35.75,35.7,35.73,126700.0,26.8634,26.8859,26.8483,26.8709,126700.0
2012-11-21 12:40:00,35.72,35.77,35.72,35.75,168900.0,26.8634,26.901,26.8634,26.8859,168900.0
2012-11-21 12:45:00,35.75,35.77,35.75,35.75,124200.0,26.8859,26.901,26.8859,26.8859,124200.0
2012-11-21 12:50:00,35.75,35.75,35.73,35.73,116200.0,26.8859,26.8859,26.8709,26.8709,116200.0
2012-11-21 12:55:00,35.73,35.75,35.72,35.73,70900.0,26.8709,26.8859,26.8634,26.8709,70900.0
2012-11-21 13:00:00,35.73,35.8,35.73,35.8,229800.0,26.8709,26.9235,26.8709,26.9235,229800.0
2012-11-21 13:05:00,35.8,35.87,35.79,35.86,340400.0,26.9235,26.9762,26.916,26.9687,340400.0
2012-11-21 13:10:00,35.85,35.86,35.84,35.84,76200.0,26.9611,26.9687,26.9536,26.9536,76200.0
2012-11-21 13:15:00,35.84,35.85,35.8,35.82,155700.0,26.9536,26.9611,26.9235,26.9386,155700.0
2012-11-21 13:20:00,35.82,35.82,35.78,35.79,53700.0,26.9386,26.9386,26.9085,26.916,53700.0
2012-11-21 13:25:00,35.79,35.8,35.76,35.76,67600.0,26.916,26.9235,26.8935,26.8935,67600.0
2012-11-21 13:30:00,35.76,35.8,35.76,35.8,87700.0,26.8935,26.9235,26.8935,26.9235,87700.0
2012-11-21 13:35:00,35.8,35.81,35.79,35.8,105000.0,26.9235,26.9311,26.916,26.9235,105000.0
2012-11-21 13:40:00,35.81,35.81,35.78,35.79,153800.0,26.9311,26.9311,26.9085,26.916,153800.0
2012-11-21 13:45:00,35.8,35.84,35.79,35.84,121800.0,26.9235,26.9536,26.916,26.9536,121800.0
2012-11-21 13:50:00,35.84,35.84,35.81,35.81,86600.0,26.9536,26.9536,26.9311,26.9311,86600.0
2012-11-21 13:55:00,35.82,35.82,35.8,35.8,131000.0,26.9386,26.9386,26.9235,26.9235,131000.0
2012-11-21 14:00:00,35.81,35.81,35.78,35.79,89000.0,26.9311,26.9311,26.9085,26.916,89000.0
2012-11-21 14:05:00,35.78,35.8,35.77,35.78,115700.0,26.9085,26.9235,26.901,26.9085,115700.0
2012-11-21 14:10:00,35.79,35.79,35.77,35.78,73200.0,26.916,26.916,26.901,26.9085,73200.0
2012-11-21 14:15:00,35.77,35.78,35.72,35.73,177500.0,26.901,26.9085,26.8634,26.8709,177500.0
2012-11-21 14:20:00,35.73,35.73,35.69,35.69,165400.0,26.8709,26.8709,26.8408,26.8408,165400.0
2012-11-21 14:25:00,35.69,35.69,35.65,35.69,213800.0,26.8408,26.8408,26.8107,26.8408,213800.0
2012-11-21 14:30:00,35.69,35.72,35.68,35.72,156400.0,26.8408,26.8634,26.8333,26.8634,156400.0
2012-11-21 14:35:00,35.72,35.75,35.71,35.72,119500.0,26.8634,26.8859,26.8559,26.8634,119500.0
2012-11-21 14:40:00,35.71,35.72,35.71,35.72,43000.0,26.8559,26.8634,26.8559,26.8634,43000.0
2012-11-21 14:45:00,35.72,35.73,35.7,35.73,200500.0,26.8634,26.8709,26.8483,26.8709,200500.0
2012-11-21 14:50:00,35.72,35.74,35.71,35.74,87000.0,26.8634,26.8784,26.8559,26.8784,87000.0
2012-11-21 14:55:00,35.74,35.74,35.7,35.71,75600.0,26.8784,26.8784,26.8483,26.8559,75600.0
2012-11-21 15:00:00,35.72,35.72,35.7,35.71,56600.0,26.8634,26.8634,26.8483,26.8559,56600.0
2012-11-21 15:05:00,35.7,35.76,35.7,35.74,137100.0,26.8483,26.8935,26.8483,26.8784,137100.0
2012-11-21 15:10:00,35.73,35.74,35.71,35.72,134100.0,26.8709,26.8784,26.8559,26.8634,134100.0
2012-11-21 15:15:00,35.72,35.74,35.71,35.73,62900.0,26.8634,26.8784,26.8559,26.8709,62900.0
2012-11-21 15:20:00,35.74,35.74,35.65,35.68,183600.0,26.8784,26.8784,26.8107,26.8333,183600.0
2012-11-21 15:25:00,35.68,35.69,35.64,35.67,259700.0,26.8333,26.8408,26.8032,26.8258,259700.0
2012-11-21 15:30:00,35.67,35.68,35.66,35.68,171000.0,26.8258,26.8333,26.8183,26.8333,171000.0
2012-11-21 15:35:00,35.67,35.68,35.66,35.68,155400.0,26.8258,26.8333,26.8183,26.8333,155400.0
2012-11-21 15:40:00,35.68,35.71,35.67,35.68,220700.0,26.8333,26.8559,26.8258,26.8333,220700.0
2012-11-21 15:45:00,35.68,35.69,35.66,35.68,395600.0,26.8333,26.8408,26.8183,26.8333,395600.0
2012-11-21 15:50:00,35.68,35.71,35.67,35.7,322500.0,26.8333,26.8559,26.8258,26.8483,322500.0
2012-11-21 15:55:00,35.7,35.77,35.7,35.77,820200.0,26.8483,26.901,26.8483,26.901,820200.0
2012-11-23 09:30:00,35.96,36.03,35.91,35.95,609000.0,27.0439,27.0965,27.0063,27.0363,609000.0
2012-11-23 09:35:00,35.94,36.04,35.85,35.85,366500.0,27.0288,27.104,26.9611,26.9611,366500.0
2012-11-23 09:40:00,35.85,35.92,35.82,35.91,319000.0,26.9611,27.0138,26.9386,27.0063,319000.0
2012-11-23 09:45:00,35.91,35.96,35.84,35.9,426600.0,27.0063,27.0439,26.9536,26.9987,426600.0
2012-11-23 09:50:00,35.9,35.92,35.86,35.88,336800.0,26.9987,27.0138,26.9687,26.9837,336800.0
2012-11-23 09:55:00,35.88,35.96,35.87,35.92,531900.0,26.9837,27.0439,26.9762,27.0138,531900.0
2012-11-23 10:00:00,35.92,36.02,35.92,36.02,647400.0,27.0138,27.089,27.0138,27.089,647400.0
2012-11-23 10:05:00,36.02,36.05,36.0,36.03,397600.0,27.089,27.1116,27.0739,27.0965,397600.0
2012-11-23 10:10:00,36.04,36.07,36.01,36.07,406200.0,27.104,27.1266,27.0815,27.1266,406200.0
2012-11-23 10:15:00,36.06,36.08,35.99,36.01,275500.0,27.1191,27.1341,27.0664,27.0815,275500.0
2012-11-23 10:20:00,36.02,36.05,36.01,36.03,235800.0,27.089,27.1116,27.0815,27.0965,235800.0
2012-11-23 10:25:00,36.04,36.1,36.03,36.03,454400.0,27.104,27.1492,27.0965,27.0965,454400.0
2012-11-23 10:30:00,36.04,36.07,36.01,36.04,329500.0,27.104,27.1266,27.0815,27.104,329500.0
2012-11-23 10:35:00,36.04,36.08,36.02,36.04,369600.0,27.104,27.1341,27.089,27.104,369600.0
2012-11-23 10:40:00,36.03,36.05,36.01,36.02,236700.0,27.0965,27.1116,27.0815,27.089,236700.0
2012-11-23 10:45:00,36.02,36.09,36.02,36.09,281700.0,27.089,27.1416,27.089,27.1416,281700.0
2012-11-23 10:50:00,36.08,36.09,36.07,36.08,165900.0,27.1341,27.1416,27.1266,27.1341,165900.0
2012-11-23 10:55:00,36.08,36.1,36.05,36.06,267100.0,27.1341,27.1492,27.1116,27.1191,267100.0
2012-11-23 11:00:00,36.06,36.06,36.02,36.03,147700.0,27.1191,27.1191,27.089,27.0965,147700.0
2012-11-23 11:05:00,36.02,36.08,35.96,36.0,257200.0,27.089,27.1341,27.0439,27.0739,257200.0
2012-11-23 11:10:00,36.0,36.02,35.97,35.98,200200.0,27.0739,27.089,27.0514,27.0589,200200.0
2012-11-23 11:15:00,35.99,35.99,35.93,35.98,245000.0,27.0664,27.0664,27.0213,27.0589,245000.0
2012-11-23 11:20:00,35.99,35.99,35.97,35.98,84200.0,27.0664,27.0664,27.0514,27.0589,84200.0
2012-11-23 11:25:00,35.98,35.99,35.9,35.9,238900.0,27.0589,27.0664,26.9987,26.9987,238900.0
2012-11-23 11:30:00,35.9,35.92,35.9,35.91,218200.0,26.9987,27.0138,26.9987,27.0063,218200.0
2012-11-23 11:35:00,35.91,35.94,35.91,35.94,140100.0,27.0063,27.0288,27.0063,27.0288,140100.0
2012-11-23 11:40:00,35.94,35.94,35.88,35.9,215200.0,27.0288,27.0288,26.9837,26.9987,215200.0
2012-11-23 11:45:00,35.9,35.94,35.89,35.93,146100.0,26.9987,27.0288,26.9912,27.0213,146100.0
2012-11-23 11:50:00,35.94,35.94,35.92,35.93,95200.0,27.0288,27.0288,27.0138,27.0213,95200.0
2012-11-23 11:55:00,35.93,35.96,35.92,35.96,171800.0,27.0213,27.0439,27.0138,27.0439,171800.0
2012-11-23 12:00:00,35.95,35.98,35.93,35.93,168400.0,27.0363,27.0589,27.0213,27.0213,168400.0
2012-11-23 12:05:00,35.94,35.94,35.9,35.92,126400.0,27.0288,27.0288,26.9987,27.0138,126400.0
2012-11-23 12:10:00,35.91,35.93,35.85,35.87,294600.0,27.0063,27.0213,26.9611,26.9762,294600.0
2012-11-23 12:15:00,35.86,35.87,35.82,35.85,270700.0,26.9687,26.9762,26.9386,26.9611,270700.0
2012-11-23 12:20:00,35.86,35.91,35.85,35.91,177800.0,26.9687,27.0063,26.9611,27.0063,177800.0
2012-11-23 12:25:00,35.9,35.9,35.89,35.89,86000.0,26.9987,26.9987,26.9912,26.9912,86000.0
2012-11-23 12:30:00,35.9,35.91,35.87,35.88,223300.0,26.9987,27.0063,26.9762,26.9837,223300.0
2012-11-23 12:35:00,35.88,35.95,35.86,35.95,284100.0,26.9837,27.0363,26.9687,27.0363,284100.0
2012-11-23 12:40:00,35.95,35.95,35.91,35.92,276500.0,27.0363,27.0363,27.0063,27.0138,276500.0
2012-11-23 12:45:00,35.91,35.94,35.9,35.92,339900.0,27.0063,27.0288,26.9987,27.0138,339900.0
2012-11-23 12:50:00,35.92,35.95,35.91,35.95,358700.0,27.0138,27.0363,27.0063,27.0363,358700.0
2012-11-23 12:55:00,35.95,36.03,35.94,36.02,1000600.0,27.0363,27.0965,27.0288,27.089,1000600.0
2012-11-26 09:30:00,35.83,35.84,35.36,35.51,1718800.0,26.9461,26.9536,26.5926,26.7054,1718800.0
2012-11-26 09:35:00,35.52,35.66,35.44,35.5,799300.0,26.713,26.8183,26.6528,26.6979,799300.0
2012-11-26 09:40:00,35.5,35.65,35.47,35.54,464000.0,26.6979,26.8107,26.6754,26.728,464000.0
2012-11-26 09:45:00,35.53,35.62,35.51,35.54,395700.0,26.7205,26.7882,26.7054,26.728,395700.0
2012-11-26 09:50:00,35.53,35.62,35.53,35.6,299700.0,26.7205,26.7882,26.7205,26.7731,299700.0
2012-11-26 09:55:00,35.61,35.65,35.53,35.63,409900.0,26.7806,26.8107,26.7205,26.7957,409900.0
2012-11-26 10:00:00,35.63,35.75,35.59,35.75,782100.0,26.7957,26.8859,26.7656,26.8859,782100.0
2012-11-26 10:05:00,35.75,35.75,35.64,35.69,467400.0,26.8859,26.8859,26.8032,26.8408,467400.0
2012-11-26 10:10:00,35.69,35.69,35.58,35.58,347500.0,26.8408,26.8408,26.7581,26.7581,347500.0
2012-11-26 10:15:00,35.58,35.67,35.57,35.66,282000.0,26.7581,26.8258,26.7506,26.8183,282000.0
2012-11-26 10:20:00,35.67,35.69,35.58,35.59,249300.0,26.8258,26.8408,26.7581,26.7656,249300.0
2012-11-26 10:25:00,35.59,35.65,35.58,35.59,261700.0,26.7656,26.8107,26.7581,26.7656,261700.0
2012-11-26 10:30:00,35.59,35.6,35.51,35.53,395300.0,26.7656,26.7731,26.7054,26.7205,395300.0
2012-11-26 10:35:00,35.52,35.58,35.51,35.52,168500.0,26.713,26.7581,26.7054,26.713,168500.0
2012-11-26 10:40:00,35.52,35.56,35.5,35.56,537100.0,26.713,26.743,26.6979,26.743,537100.0
2012-11-26 10:45:00,35.55,35.57,35.51,35.54,286600.0,26.7355,26.7506,26.7054,26.728,286600.0
2012-11-26 10:50:00,35.54,35.55,35.51,35.52,259900.0,26.728,26.7355,26.7054,26.713,259900.0
2012-11-26 10:55:00,35.51,35.54,35.47,35.48,430400.0,26.7054,26.728,26.6754,26.6829,430400.0
2012-11-26 11:00:00,35.49,35.5,35.43,35.43,407900.0,26.6904,26.6979,26.6453,26.6453,407900.0
2012-11-26 11:05:00,35.44,35.5,35.42,35.49,595100.0,26.6528,26.6979,26.6378,26.6904,595100.0
2012-11-26 11:10:00,35.48,35.5,35.44,35.5,275300.0,26.6829,26.6979,26.6528,26.6979,275300.0
2012-11-26 11:15:00,35.5,35.51,35.47,35.48,144700.0,26.6979,26.7054,26.6754,26.6829,144700.0
2012-11-26 11:20:00,35.47,35.48,35.41,35.43,131400.0,26.6754,26.6829,26.6302,26.6453,131400.0
2012-11-26 11:25:00,35.42,35.47,35.4,35.46,225200.0,26.6378,26.6754,26.6227,26.6678,225200.0
2012-11-26 11:30:00,35.46,35.5,35.44,35.5,162300.0,26.6678,26.6979,26.6528,26.6979,162300.0
2012-11-26 11:35:00,35.5,35.52,35.46,35.49,140400.0,26.6979,26.713,26.6678,26.6904,140400.0
2012-11-26 11:40:00,35.49,35.51,35.47,35.49,160500.0,26.6904,26.7054,26.6754,26.6904,160500.0
2012-11-26 11:45:00,35.48,35.52,35.48,35.51,135100.0,26.6829,26.713,26.6829,26.7054,135100.0
2012-11-26 11:50:00,35.52,35.54,35.48,35.48,145600.0,26.713,26.728,26.6829,26.6829,145600.0
2012-11-26 11:55:00,35.48,35.51,35.47,35.49,115600.0,26.6829,26.7054,26.6754,26.6904,115600.0
2012-11-26 12:00:00,35.48,35.49,35.48,35.49,77300.0,26.6829,26.6904,26.6829,26.6904,77300.0
2012-11-26 12:05:00,35.48,35.55,35.48,35.54,137200.0,26.6829,26.7355,26.6829,26.728,137200.0
2012-11-26 12:10:00,35.54,35.54,35.5,35.51,76000.0,26.728,26.728,26.6979,26.7054,76000.0
2012-11-26 12:15:00,35.51,35.51,35.47,35.49,243800.0,26.7054,26.7054,26.6754,26.6904,243800.0
2012-11-26 12:20:00,35.49,35.5,35.45,35.46,151800.0,26.6904,26.6979,26.6603,26.6678,151800.0
2012-11-26 12:25:00,35.47,35.48,35.44,35.44,97400.0,26.6754,26.6829,26.6528,26.6528,97400.0
2012-11-26 12:30:00,35.45,35.48,35.44,35.45,240400.0,26.6603,26.6829,26.6528,26.6603,240400.0
2012-11-26 12:35:00,35.46,35.53,35.45,35.53,120800.0,26.6678,26.7205,26.6603,26.7205,120800.0
2012-11-26 12:40:00,35.52,35.55,35.48,35.5,531200.0,26.713,26.7355,26.6829,26.6979,531200.0
2012-11-26 12:45:00,35.5,35.5,35.46,35.5,279400.0,26.6979,26.6979,26.6678,26.6979,279400.0
2012-11-26 12:50:00,35.5,35.53,35.46,35.53,189500.0,26.6979,26.7205,26.6678,26.7205,189500.0
2012-11-26 12:55:00,35.53,35.53,35.48,35.52,145500.0,26.7205,26.7205,26.6829,26.713,145500.0
2012-11-26 13:00:00,35.52,35.54,35.51,35.53,131600.0,26.713,26.728,26.7054,26.7205,131600.0
2012-11-26 13:05:00,35.53,35.55,35.51,35.53,178400.0,26.7205,26.7355,26.7054,26.7205,178400.0
2012-11-26 13:10:00,35.52,35.53,35.5,35.51,146800.0,26.713,26.7205,26.6979,26.7054,146800.0
2012-11-26 13:15:00,35.51,35.54,35.5,35.52,232700.0,26.7054,26.728,26.6979,26.713,232700.0
2012-11-26 13:20:00,35.52,35.55,35.51,35.52,125400.0,26.713,26.7355,26.7054,26.713,125400.0
2012-11-26 13:25:00,35.52,35.55,35.5,35.51,139000.0,26.713,26.7355,26.6979,26.7054,139000.0
2012-11-26 13:30:00,35.51,35.55,35.51,35.53,118300.0,26.7054,26.7355,26.7054,26.7205,118300.0
2012-11-26 13:35:00,35.53,35.55,35.51,35.53,162500.0,26.7205,26.7355,26.7054,26.7205,162500.0
2012-11-26 13:40:00,35.53,35.53,35.45,35.5,173200.0,26.7205,26.7205,26.6603,26.6979,173200.0
2012-11-26 13:45:00,35.5,35.5,35.44,35.47,136000.0,26.6979,26.6979,26.6528,26.6754,136000.0
2012-11-26 13:50:00,35.47,35.52,35.47,35.51,124300.0,26.6754,26.713,26.6754,26.7054,124300.0
2012-11-26 13:55:00,35.51,35.53,35.49,35.51,129300.0,26.7054,26.7205,26.6904,26.7054,129300.0
2012-11-26 14:00:00,35.51,35.54,35.51,35.53,184900.0,26.7054,26.728,26.7054,26.7205,184900.0
2012-11-26 14:05:00,35.54,35.58,35.52,35.57,203100.0,26.728,26.7581,26.713,26.7506,203100.0
2012-11-26 14:10:00,35.57,35.6,35.5,35.5,458300.0,26.7506,26.7731,26.6979,26.6979,458300.0
2012-11-26 14:15:00,35.5,35.52,35.47,35.47,121200.0,26.6979,26.713,26.6754,26.6754,121200.0
2012-11-26 14:20:00,35.48,35.51,35.45,35.47,229600.0,26.6829,26.7054,26.6603,26.6754,229600.0
2012-11-26 14:25:00,35.47,35.53,35.45,35.48,223200.0,26.6754,26.7205,26.6603,26.6829,223200.0
2012-11-26 14:30:00,35.48,35.56,35.48,35.55,579100.0,26.6829,26.743,26.6829,26.7355,579100.0
2012-11-26 14:35:00,35.55,35.56,35.51,35.54,176700.0,26.7355,26.743,26.7054,26.728,176700.0
2012-11-26 14:40:00,35.54,35.55,35.52,35.52,109600.0,26.728,26.7355,26.713,26.713,109600.0
2012-11-26 14:45:00,35.52,35.55,35.52,35.54,172600.0,26.713,26.7355,26.713,26.728,172600.0
2012-11-26 14:50:00,35.54,35.6,35.52,35.58,307300.0,26.728,26.7731,26.713,26.7581,307300.0
2012-11-26 14:55:00,35.58,35.58,35.53,35.55,197300.0,26.7581,26.7581,26.7205,26.7355,197300.0
2012-11-26 15:00:00,35.55,35.55,35.51,35.52,206700.0,26.7355,26.7355,26.7054,26.713,206700.0
2012-11-26 15:05:00,35.51,35.53,35.48,35.5,192900.0,26.7054,26.7205,26.6829,26.6979,192900.0
2012-11-26 15:10:00,35.49,35.52,35.47,35.49,218600.0,26.6904,26.713,26.6754,26.6904,218600.0
2012-11-26 15:15:00,35.49,35.53,35.48,35.51,557000.0,26.6904,26.7205,26.6829,26.7054,557000.0
2012-11-26 15:20:00,35.51,35.55,35.49,35.53,265400.0,26.7054,26.7355,26.6904,26.7205,265400.0
2012-11-26 15:25:00,35.54,35.54,35.49,35.49,146600.0,26.728,26.728,26.6904,26.6904,146600.0
2012-11-26 15:30:00,35.49,35.53,35.45,35.51,371900.0,26.6904,26.7205,26.6603,26.7054,371900.0
2012-11-26 15:35:00,35.51,35.53,35.46,35.52,260200.0,26.7054,26.7205,26.6678,26.713,260200.0
2012-11-26 15:40:00,35.52,35.54,35.5,35.52,288400.0,26.713,26.728,26.6979,26.713,288400.0
2012-11-26 15:45:00,35.52,35.55,35.5,35.52,429200.0,26.713,26.7355,26.6979,26.713,429200.0
2012-11-26 15:50:00,35.53,35.54,35.5,35.53,514400.0,26.7205,26.728,26.6979,26.7205,514400.0
2012-11-26 15:55:00,35.53,35.59,35.52,35.59,1130100.0,26.7205,26.7656,26.713,26.7656,1130100.0
2012-11-27 09:30:00,35.54,35.62,35.45,35.51,1087900.0,26.728,26.7882,26.6603,26.7054,1087900.0
2012-11-27 09:35:00,35.51,35.58,35.45,35.48,611800.0,26.7054,26.7581,26.6603,26.6829,611800.0
2012-11-27 09:40:00,35.48,35.66,35.46,35.66,958100.0,26.6829,26.8183,26.6678,26.8183,958100.0
2012-11-27 09:45:00,35.66,35.78,35.6,35.77,811200.0,26.8183,26.9085,26.7731,26.901,811200.0
2012-11-27 09:50:00,35.77,35.78,35.68,35.71,754100.0,26.901,26.9085,26.8333,26.8559,754100.0
2012-11-27 09:55:00,35.7,35.8,35.67,35.77,485900.0,26.8483,26.9235,26.8258,26.901,485900.0
2012-11-27 10:00:00,35.77,35.82,35.67,35.69,672700.0,26.901,26.9386,26.8258,26.8408,672700.0
2012-11-27 10:05:00,35.68,35.69,35.62,35.67,510900.0,26.8333,26.8408,26.7882,26.8258,510900.0
2012-11-27 10:10:00,35.68,35.68,35.59,35.62,332000.0,26.8333,26.8333,26.7656,26.7882,332000.0
2012-11-27 10:15:00,35.61,35.61,35.5,35.53,476100.0,26.7806,26.7806,26.6979,26.7205,476100.0
2012-11-27 10:20:00,35.53,35.59,35.49,35.54,520800.0,26.7205,26.7656,26.6904,26.728,520800.0
2012-11-27 10:25:00,35.53,35.57,35.52,35.55,348900.0,26.7205,26.7506,26.713,26.7355,348900.0
2012-11-27 10:30:00,35.55,35.56,35.41,35.47,604700.0,26.7355,26.743,26.6302,26.6754,604700.0
2012-11-27 10:35:00,35.46,35.48,35.41,35.45,344400.0,26.6678,26.6829,26.6302,26.6603,344400.0
2012-11-27 10:40:00,35.46,35.49,35.45,35.47,207700.0,26.6678,26.6904,26.6603,26.6754,207700.0
2012-11-27 10:45:00,35.46,35.54,35.43,35.5,309700.0,26.6678,26.728,26.6453,26.6979,309700.0
2012-11-27 10:50:00,35.5,35.55,35.47,35.54,266100.0,26.6979,26.7355,26.6754,26.728,266100.0
2012-11-27 10:55:00,35.53,35.57,35.52,35.55,183200.0,26.7205,26.7506,26.713,26.7355,183200.0
2012-11-27 11:00:00,35.56,35.62,35.55,35.61,406800.0,26.743,26.7882,26.7355,26.7806,406800.0
2012-11-27 11:05:00,35.61,35.61,35.59,35.6,278500.0,26.7806,26.7806,26.7656,26.7731,278500.0
2012-11-27 11:10:00,35.61,35.61,35.55,35.55,408100.0,26.7806,26.7806,26.7355,26.7355,408100.0
2012-11-27 11:15:00,35.56,35.59,35.54,35.58,159900.0,26.743,26.7656,26.728,26.7581,159900.0
2012-11-27 11:20:00,35.59,35.6,35.55,35.56,147600.0,26.7656,26.7731,26.7355,26.743,147600.0
2012-11-27 11:25:00,35.57,35.57,35.52,35.55,215500.0,26.7506,26.7506,26.713,26.7355,215500.0
2012-11-27 11:30:00,35.56,35.56,35.47,35.48,331600.0,26.743,26.743,26.6754,26.6829,331600.0
2012-11-27 11:35:00,35.48,35.59,35.48,35.57,492900.0,26.6829,26.7656,26.6829,26.7506,492900.0
2012-11-27 11:40:00,35.58,35.6,35.54,35.57,276000.0,26.7581,26.7731,26.728,26.7506,276000.0
2012-11-27 11:45:00,35.57,35.59,35.54,35.58,203500.0,26.7506,26.7656,26.728,26.7581,203500.0
2012-11-27 11:50:00,35.59,35.66,35.58,35.61,246700.0,26.7656,26.8183,26.7581,26.7806,246700.0
2012-11-27 11:55:00,35.62,35.65,35.58,35.59,168400.0,26.7882,26.8107,26.7581,26.7656,168400.0
2012-11-27 12:00:00,35.59,35.63,35.59,35.61,321100.0,26.7656,26.7957,26.7656,26.7806,321100.0
2012-11-27 12:05:00,35.6,35.63,35.59,35.61,143700.0,26.7731,26.7957,26.7656,26.7806,143700.0
2012-11-27 12:10:00,35.61,35.62,35.55,35.56,210700.0,26.7806,26.7882,26.7355,26.743,210700.0
2012-11-27 12:15:00,35.56,35.57,35.55,35.57,101800.0,26.743,26.7506,26.7355,26.7506,101800.0
2012-11-27 12:20:00,35.57,35.58,35.54,35.55,123000.0,26.7506,26.7581,26.728,26.7355,123000.0
2012-11-27 12:25:00,35.54,35.56,35.51,35.54,221600.0,26.728,26.743,26.7054,26.728,221600.0
2012-11-27 12:30:00,35.54,35.54,35.46,35.49,248500.0,26.728,26.728,26.6678,26.6904,248500.0
2012-11-27 12:35:00,35.48,35.5,35.48,35.49,153600.0,26.6829,26.6979,26.6829,26.6904,153600.0
2012-11-27 12:40:00,35.49,35.51,35.47,35.47,196900.0,26.6904,26.7054,26.6754,26.6754,196900.0
2012-11-27 12:45:00,35.46,35.48,35.44,35.45,284800.0,26.6678,26.6829,26.6528,26.6603,284800.0
2012-11-27 12:50:00,35.45,35.46,35.37,35.38,318000.0,26.6603,26.6678,26.6002,26.6077,318000.0
2012-11-27 12:55:00,35.37,35.4,35.36,35.37,321100.0,26.6002,26.6227,26.5926,26.6002,321100.0
2012-11-27 13:00:00,35.37,35.37,35.32,35.36,301000.0,26.6002,26.6002,26.5626,26.5926,301000.0
2012-11-27 13:05:00,35.36,35.41,35.34,35.41,211100.0,26.5926,26.6302,26.5776,26.6302,211100.0
2012-11-27 13:10:00,35.41,35.42,35.38,35.4,132600.0,26.6302,26.6378,26.6077,26.6227,132600.0
2012-11-27 13:15:00,35.4,35.44,35.39,35.42,219300.0,26.6227,26.6528,26.6152,26.6378,219300.0
2012-11-27 13:20:00,35.43,35.43,35.37,35.41,212100.0,26.6453,26.6453,26.6002,26.6302,212100.0
2012-11-27 13:25:00,35.42,35.42,35.37,35.41,310800.0,26.6378,26.6378,26.6002,26.6302,310800.0
2012-11-27 13:30:00,35.41,35.47,35.39,35.44,304100.0,26.6302,26.6754,26.6152,26.6528,304100.0
2012-11-27 13:35:00,35.44,35.47,35.43,35.44,208400.0,26.6528,26.6754,26.6453,26.6528,208400.0
2012-11-27 13:40:00,35.44,35.48,35.41,35.48,280000.0,26.6528,26.6829,26.6302,26.6829,280000.0
2012-11-27 13:45:00,35.48,35.48,35.44,35.46,190700.0,26.6829,26.6829,26.6528,26.6678,190700.0
2012-11-27 13:50:00,35.46,35.47,35.41,35.41,278900.0,26.6678,26.6754,26.6302,26.6302,278900.0
2012-11-27 13:55:00,35.42,35.43,35.4,35.43,156300.0,26.6378,26.6453,26.6227,26.6453,156300.0
2012-11-27 14:00:00,35.43,35.46,35.39,35.44,313000.0,26.6453,26.6678,26.6152,26.6528,313000.0
2012-11-27 14:05:00,35.44,35.46,35.43,35.43,175100.0,26.6528,26.6678,26.6453,26.6453,175100.0
2012-11-27 14:10:00,35.44,35.49,35.43,35.46,238300.0,26.6528,26.6904,26.6453,26.6678,238300.0
2012-11-27 14:15:00,35.47,35.5,35.45,35.49,215600.0,26.6754,26.6979,26.6603,26.6904,215600.0
2012-11-27 14:20:00,35.49,35.49,35.3,35.32,719200.0,26.6904,26.6904,26.5475,26.5626,719200.0
2012-11-27 14:25:00,35.33,35.34,35.13,35.16,676900.0,26.5701,26.5776,26.4197,26.4422,676900.0
2012-11-27 14:30:00,35.15,35.24,35.14,35.2,657600.0,26.4347,26.5024,26.4272,26.4723,657600.0
2012-11-27 14:35:00,35.2,35.24,35.15,35.21,494200.0,26.4723,26.5024,26.4347,26.4798,494200.0
2012-11-27 14:40:00,35.22,35.27,35.18,35.19,435500.0,26.4873,26.525,26.4573,26.4648,435500.0
2012-11-27 14:45:00,35.2,35.24,35.16,35.22,429200.0,26.4723,26.5024,26.4422,26.4873,429200.0
2012-11-27 14:50:00,35.23,35.27,35.2,35.23,281200.0,26.4949,26.525,26.4723,26.4949,281200.0
2012-11-27 14:55:00,35.23,35.31,35.22,35.29,337800.0,26.4949,26.555,26.4873,26.54,337800.0
2012-11-27 15:00:00,35.28,35.33,35.21,35.23,274700.0,26.5325,26.5701,26.4798,26.4949,274700.0
2012-11-27 15:05:00,35.24,35.33,35.22,35.32,301500.0,26.5024,26.5701,26.4873,26.5626,301500.0
2012-11-27 15:10:00,35.32,35.34,35.27,35.31,304600.0,26.5626,26.5776,26.525,26.555,304600.0
2012-11-27 15:15:00,35.31,35.32,35.24,35.25,346100.0,26.555,26.5626,26.5024,26.5099,346100.0
2012-11-27 15:20:00,35.26,35.33,35.23,35.3,257900.0,26.5174,26.5701,26.4949,26.5475,257900.0
2012-11-27 15:25:00,35.3,35.32,35.24,35.28,346300.0,26.5475,26.5626,26.5024,26.5325,346300.0
2012-11-27 15:30:00,35.29,35.3,35.16,35.17,357600.0,26.54,26.5475,26.4422,26.4497,357600.0
2012-11-27 15:35:00,35.18,35.18,35.08,35.09,537100.0,26.4573,26.4573,26.3821,26.3896,537100.0
2012-11-27 15:40:00,35.1,35.13,35.08,35.11,458400.0,26.3971,26.4197,26.3821,26.4046,458400.0
2012-11-27 15:45:00,35.1,35.16,35.07,35.16,672700.0,26.3971,26.4422,26.3745,26.4422,672700.0
2012-11-27 15:50:00,35.16,35.19,35.11,35.11,686700.0,26.4422,26.4648,26.4046,26.4046,686700.0
2012-11-27 15:55:00,35.12,35.12,35.02,35.05,1354200.0,26.4121,26.4121,26.3369,26.3595,1354200.0
2012-11-28 09:30:00,34.79,34.84,34.68,34.72,1162500.0,26.164,26.2016,26.0812,26.1113,1162500.0
2012-11-28 09:35:00,34.72,34.79,34.67,34.68,715500.0,26.1113,26.164,26.0737,26.0812,715500.0
2012-11-28 09:40:00,34.68,34.68,34.55,34.58,934800.0,26.0812,26.0812,25.9835,26.006,934800.0
2012-11-28 09:45:00,34.58,34.66,34.5,34.63,740900.0,26.006,26.0662,25.9459,26.0436,740900.0
2012-11-28 09:50:00,34.64,34.65,34.56,34.59,576900.0,26.0512,26.0587,25.991,26.0136,576900.0
2012-11-28 09:55:00,34.58,34.59,34.53,34.54,579300.0,26.006,26.0136,25.9684,25.976,579300.0
2012-11-28 10:00:00,34.54,34.54,34.15,34.16,1686600.0,25.976,25.976,25.6826,25.6902,1686600.0
2012-11-28 10:05:00,34.16,34.22,34.04,34.04,1781600.0,25.6902,25.7353,25.5999,25.5999,1781600.0
2012-11-28 10:10:00,34.04,34.15,34.04,34.15,1163700.0,25.5999,25.6826,25.5999,25.6826,1163700.0
2012-11-28 10:15:00,34.15,34.28,34.13,34.27,1239500.0,25.6826,25.7804,25.6676,25.7729,1239500.0
2012-11-28 10:20:00,34.27,34.45,34.24,34.4,1066600.0,25.7729,25.9083,25.7503,25.8707,1066600.0
2012-11-28 10:25:00,34.41,34.42,34.29,34.32,627400.0,25.8782,25.8857,25.7879,25.8105,627400.0
2012-11-28 10:30:00,34.32,34.36,34.25,34.26,828100.0,25.8105,25.8406,25.7579,25.7654,828100.0
2012-11-28 10:35:00,34.26,34.55,34.26,34.45,1205400.0,25.7654,25.9835,25.7654,25.9083,1205400.0
2012-11-28 10:40:00,34.45,34.53,34.4,34.44,725200.0,25.9083,25.9684,25.8707,25.9007,725200.0
2012-11-28 10:45:00,34.44,34.55,34.44,34.48,830600.0,25.9007,25.9835,25.9007,25.9308,830600.0
2012-11-28 10:50:00,34.48,34.51,34.39,34.46,537700.0,25.9308,25.9534,25.8631,25.9158,537700.0
2012-11-28 10:55:00,34.47,34.53,34.47,34.5,495100.0,25.9233,25.9684,25.9233,25.9459,495100.0
2012-11-28 11:00:00,34.5,34.54,34.47,34.5,660100.0,25.9459,25.976,25.9233,25.9459,660100.0
2012-11-28 11:05:00,34.48,34.5,34.44,34.49,372100.0,25.9308,25.9459,25.9007,25.9383,372100.0
2012-11-28 11:10:00,34.49,34.58,34.3,34.57,656800.0,25.9383,26.006,25.7955,25.9985,656800.0
2012-11-28 11:15:00,34.57,34.73,34.56,34.7,458900.0,25.9985,26.1188,25.991,26.0963,458900.0
2012-11-28 11:20:00,34.7,34.71,34.64,34.66,572000.0,26.0963,26.1038,26.0512,26.0662,572000.0
2012-11-28 11:25:00,34.66,34.74,34.65,34.74,340200.0,26.0662,26.1264,26.0587,26.1264,340200.0
2012-11-28 11:30:00,34.73,34.75,34.56,34.65,510800.0,26.1188,26.1339,25.991,26.0587,510800.0
2012-11-28 11:35:00,34.64,34.68,34.63,34.63,361900.0,26.0512,26.0812,26.0436,26.0436,361900.0
2012-11-28 11:40:00,34.63,34.66,34.57,34.61,213800.0,26.0436,26.0662,25.9985,26.0286,213800.0
2012-11-28 11:45:00,34.61,34.62,34.56,34.57,177100.0,26.0286,26.0361,25.991,25.9985,177100.0
2012-11-28 11:50:00,34.57,34.6,34.51,34.52,253300.0,25.9985,26.0211,25.9534,25.9609,253300.0
2012-11-28 11:55:00,34.52,34.53,34.5,34.51,234400.0,25.9609,25.9684,25.9459,25.9534,234400.0
2012-11-28 12:00:00,34.51,34.53,34.4,34.4,409600.0,25.9534,25.9684,25.8707,25.8707,409600.0
2012-11-28 12:05:00,34.4,34.51,34.37,34.51,440100.0,25.8707,25.9534,25.8481,25.9534,440100.0
2012-11-28 12:10:00,34.51,34.65,34.47,34.58,611000.0,25.9534,26.0587,25.9233,26.006,611000.0
2012-11-28 12:15:00,34.57,34.75,34.5,34.67,804700.0,25.9985,26.1339,25.9459,26.0737,804700.0
2012-11-28 12:20:00,34.67,34.72,34.62,34.72,324300.0,26.0737,26.1113,26.0361,26.1113,324300.0
2012-11-28 12:25:00,34.72,34.8,34.66,34.77,670000.0,26.1113,26.1715,26.0662,26.1489,670000.0
2012-11-28 12:30:00,34.77,34.82,34.75,34.81,585400.0,26.1489,26.1865,26.1339,26.179,585400.0
2012-11-28 12:35:00,34.82,34.95,34.81,34.92,1596000.0,26.1865,26.2843,26.179,26.2617,1596000.0
2012-11-28 12:40:00,34.93,34.93,34.83,34.83,484400.0,26.2693,26.2693,26.194,26.194,484400.0
2012-11-28 12:45:00,34.83,34.9,34.82,34.83,399200.0,26.194,26.2467,26.1865,26.194,399200.0
2012-11-28 12:50:00,34.83,34.88,34.79,34.88,273100.0,26.194,26.2316,26.164,26.2316,273100.0
2012-11-28 12:55:00,34.89,34.93,34.86,34.86,267300.0,26.2392,26.2693,26.2166,26.2166,267300.0
2012-11-28 13:00:00,34.87,34.87,34.78,34.79,202700.0,26.2241,26.2241,26.1564,26.164,202700.0
2012-11-28 13:05:00,34.79,34.8,34.73,34.73,203700.0,26.164,26.1715,26.1188,26.1188,203700.0
2012-11-28 13:10:00,34.73,34.82,34.73,34.78,171000.0,26.1188,26.1865,26.1188,26.1564,171000.0
2012-11-28 13:15:00,34.78,34.79,34.73,34.74,139700.0,26.1564,26.164,26.1188,26.1264,139700.0
2012-11-28 13:20:00,34.73,34.76,34.7,34.75,319100.0,26.1188,26.1414,26.0963,26.1339,319100.0
2012-11-28 13:25:00,34.75,34.78,34.74,34.76,389600.0,26.1339,26.1564,26.1264,26.1414,389600.0
2012-11-28 13:30:00,34.76,34.8,34.74,34.78,489900.0,26.1414,26.1715,26.1264,26.1564,489900.0
2012-11-28 13:35:00,34.78,34.84,34.77,34.81,452700.0,26.1564,26.2016,26.1489,26.179,452700.0
2012-11-28 13:40:00,34.82,34.88,34.82,34.86,477400.0,26.1865,26.2316,26.1865,26.2166,477400.0
2012-11-28 13:45:00,34.85,34.86,34.79,34.83,193900.0,26.2091,26.2166,26.164,26.194,193900.0
2012-11-28 13:50:00,34.82,34.83,34.72,34.72,483900.0,26.1865,26.194,26.1113,26.1113,483900.0
2012-11-28 13:55:00,34.72,34.76,34.69,34.75,340400.0,26.1113,26.1414,26.0888,26.1339,340400.0
2012-11-28 14:00:00,34.74,34.79,34.73,34.74,357200.0,26.1264,26.164,26.1188,26.1264,357200.0
2012-11-28 14:05:00,34.74,34.81,34.72,34.79,314500.0,26.1264,26.179,26.1113,26.164,314500.0
2012-11-28 14:10:00,34.79,34.8,34.69,34.7,277900.0,26.164,26.1715,26.0888,26.0963,277900.0
2012-11-28 14:15:00,34.7,34.72,34.66,34.67,287100.0,26.0963,26.1113,26.0662,26.0737,287100.0
2012-11-28 14:20:00,34.67,34.72,34.65,34.7,182100.0,26.0737,26.1113,26.0587,26.0963,182100.0
2012-11-28 14:25:00,34.7,34.71,34.67,34.68,145900.0,26.0963,26.1038,26.0737,26.0812,145900.0
2012-11-28 14:30:00,34.67,34.79,34.67,34.77,396900.0,26.0737,26.164,26.0737,26.1489,396900.0
2012-11-28 14:35:00,34.77,34.87,34.75,34.86,320900.0,26.1489,26.2241,26.1339,26.2166,320900.0
2012-11-28 14:40:00,34.85,34.89,34.83,34.84,302300.0,26.2091,26.2392,26.194,26.2016,302300.0
2012-11-28 14:45:00,34.84,34.85,34.76,34.77,286900.0,26.2016,26.2091,26.1414,26.1489,286900.0
2012-11-28 14:50:00,34.76,34.77,34.73,34.75,382800.0,26.1414,26.1489,26.1188,26.1339,382800.0
2012-11-28 14:55:00,34.75,34.77,34.74,34.75,515100.0,26.1339,26.1489,26.1264,26.1339,515100.0
2012-11-28 15:00:00,34.75,34.8,34.74,34.77,639500.0,26.1339,26.1715,26.1264,26.1489,639500.0
2012-11-28 15:05:00,34.76,34.93,34.76,34.93,526400.0,26.1414,26.2693,26.1414,26.2693,526400.0
2012-11-28 15:10:00,34.93,34.95,34.88,34.88,614900.0,26.2693,26.2843,26.2316,26.2316,614900.0
2012-11-28 15:15:00,34.89,34.9,34.82,34.84,446100.0,26.2392,26.2467,26.1865,26.2016,446100.0
2012-11-28 15:20:00,34.83,34.87,34.83,34.86,474300.0,26.194,26.2241,26.194,26.2166,474300.0
2012-11-28 15:25:00,34.86,34.98,34.86,34.95,679900.0,26.2166,26.3069,26.2166,26.2843,679900.0
2012-11-28 15:30:00,34.95,35.08,34.95,35.0,942900.0,26.2843,26.3821,26.2843,26.3219,942900.0
2012-11-28 15:35:00,35.0,35.07,34.98,34.98,555800.0,26.3219,26.3745,26.3069,26.3069,555800.0
2012-11-28 15:40:00,34.99,35.01,34.96,34.99,604200.0,26.3144,26.3294,26.2918,26.3144,604200.0
2012-11-28 15:45:00,35.0,35.04,34.97,35.01,778600.0,26.3219,26.352,26.2993,26.3294,778600.0
2012-11-28 15:50:00,35.01,35.03,34.98,35.0,931600.0,26.3294,26.3445,26.3069,26.3219,931600.0
2012-11-28 15:55:00,35.0,35.07,34.98,35.06,1698500.0,26.3219,26.3745,26.3069,26.367,1698500.0
2012-11-29 09:30:00,35.38,35.5,35.32,35.45,1259600.0,26.6077,26.6979,26.5626,26.6603,1259600.0
2012-11-29 09:35:00,35.45,35.64,35.45,35.53,1026400.0,26.6603,26.8032,26.6603,26.7205,1026400.0
2012-11-29 09:40:00,35.54,35.57,35.38,35.4,806300.0,26.728,26.7506,26.6077,26.6227,806300.0
2012-11-29 09:45:00,35.39,35.41,35.31,35.34,526300.0,26.6152,26.6302,26.555,26.5776,526300.0
2012-11-29 09:50:00,35.35,35.38,35.28,35.32,433100.0,26.5851,26.6077,26.5325,26.5626,433100.0
2012-11-29 09:55:00,35.33,35.45,35.32,35.4,462100.0,26.5701,26.6603,26.5626,26.6227,462100.0
2012-11-29 10:00:00,35.41,35.53,35.38,35.39,773800.0,26.6302,26.7205,26.6077,26.6152,773800.0
2012-11-29 10:05:00,35.39,35.46,35.26,35.27,626600.0,26.6152,26.6678,26.5174,26.525,626600.0
2012-11-29 10:10:00,35.26,35.33,35.13,35.31,780400.0,26.5174,26.5701,26.4197,26.555,780400.0
2012-11-29 10:15:00,35.31,35.35,35.27,35.29,426000.0,26.555,26.5851,26.525,26.54,426000.0
2012-11-29 10:20:00,35.29,35.38,35.27,35.36,819900.0,26.54,26.6077,26.525,26.5926,819900.0
2012-11-29 10:25:00,35.36,35.46,35.36,35.38,624900.0,26.5926,26.6678,26.5926,26.6077,624900.0
2012-11-29 10:30:00,35.38,35.39,35.34,35.38,291200.0,26.6077,26.6152,26.5776,26.6077,291200.0
2012-11-29 10:35:00,35.37,35.4,35.35,35.39,320000.0,26.6002,26.6227,26.5851,26.6152,320000.0
2012-11-29 10:40:00,35.39,35.43,35.38,35.41,401600.0,26.6152,26.6453,26.6077,26.6302,401600.0
2012-11-29 10:45:00,35.41,35.46,35.39,35.44,651600.0,26.6302,26.6678,26.6152,26.6528,651600.0
2012-11-29 10:50:00,35.43,35.51,35.42,35.5,556500.0,26.6453,26.7054,26.6378,26.6979,556500.0
2012-11-29 10:55:00,35.5,35.51,35.46,35.46,517000.0,26.6979,26.7054,26.6678,26.6678,517000.0
2012-11-29 11:00:00,35.46,35.5,35.44,35.49,312800.0,26.6678,26.6979,26.6528,26.6904,312800.0
2012-11-29 11:05:00,35.48,35.49,35.44,35.44,244200.0,26.6829,26.6904,26.6528,26.6528,244200.0
2012-11-29 11:10:00,35.45,35.49,35.42,35.44,316900.0,26.6603,26.6904,26.6378,26.6528,316900.0
2012-11-29 11:15:00,35.45,35.46,35.41,35.43,286600.0,26.6603,26.6678,26.6302,26.6453,286600.0
2012-11-29 11:20:00,35.42,35.43,35.38,35.4,215400.0,26.6378,26.6453,26.6077,26.6227,215400.0
2012-11-29 11:25:00,35.39,35.4,35.35,35.35,240900.0,26.6152,26.6227,26.5851,26.5851,240900.0
2012-11-29 11:30:00,35.36,35.4,35.35,35.37,332300.0,26.5926,26.6227,26.5851,26.6002,332300.0
2012-11-29 11:35:00,35.38,35.39,35.35,35.36,259200.0,26.6077,26.6152,26.5851,26.5926,259200.0
2012-11-29 11:40:00,35.36,35.36,35.04,35.14,1216000.0,26.5926,26.5926,26.352,26.4272,1216000.0
2012-11-29 11:45:00,35.13,35.21,35.07,35.21,505600.0,26.4197,26.4798,26.3745,26.4798,505600.0
2012-11-29 11:50:00,35.22,35.32,35.18,35.26,484500.0,26.4873,26.5626,26.4573,26.5174,484500.0
2012-11-29 11:55:00,35.26,35.28,35.15,35.21,314700.0,26.5174,26.5325,26.4347,26.4798,314700.0
2012-11-29 12:00:00,35.22,35.27,35.19,35.25,320300.0,26.4873,26.525,26.4648,26.5099,320300.0
2012-11-29 12:05:00,35.24,35.27,35.15,35.22,406900.0,26.5024,26.525,26.4347,26.4873,406900.0
2012-11-29 12:10:00,35.22,35.33,35.2,35.28,492800.0,26.4873,26.5701,26.4723,26.5325,492800.0
2012-11-29 12:15:00,35.29,35.3,35.26,35.27,167800.0,26.54,26.5475,26.5174,26.525,167800.0
2012-11-29 12:20:00,35.27,35.32,35.26,35.27,229600.0,26.525,26.5626,26.5174,26.525,229600.0
2012-11-29 12:25:00,35.28,35.3,35.27,35.29,174200.0,26.5325,26.5475,26.525,26.54,174200.0
2012-11-29 12:30:00,35.29,35.32,35.28,35.31,147400.0,26.54,26.5626,26.5325,26.555,147400.0
2012-11-29 12:35:00,35.3,35.31,35.26,35.27,215800.0,26.5475,26.555,26.5174,26.525,215800.0
2012-11-29 12:40:00,35.27,35.27,35.2,35.23,193300.0,26.525,26.525,26.4723,26.4949,193300.0
2012-11-29 12:45:00,35.22,35.26,35.2,35.21,211400.0,26.4873,26.5174,26.4723,26.4798,211400.0
2012-11-29 12:50:00,35.21,35.25,35.21,35.21,166300.0,26.4798,26.5099,26.4798,26.4798,166300.0
2012-11-29 12:55:00,35.21,35.23,35.18,35.21,147200.0,26.4798,26.4949,26.4573,26.4798,147200.0
2012-11-29 13:00:00,35.21,35.28,35.21,35.24,191800.0,26.4798,26.5325,26.4798,26.5024,191800.0
2012-11-29 13:05:00,35.24,35.24,35.19,35.22,152700.0,26.5024,26.5024,26.4648,26.4873,152700.0
2012-11-29 13:10:00,35.22,35.22,35.16,35.18,183000.0,26.4873,26.4873,26.4422,26.4573,183000.0
2012-11-29 13:15:00,35.19,35.23,35.18,35.2,174400.0,26.4648,26.4949,26.4573,26.4723,174400.0
2012-11-29 13:20:00,35.2,35.21,35.18,35.19,134800.0,26.4723,26.4798,26.4573,26.4648,134800.0
2012-11-29 13:25:00,35.19,35.25,35.16,35.24,142000.0,26.4648,26.5099,26.4422,26.5024,142000.0
2012-11-29 13:30:00,35.24,35.3,35.23,35.29,234700.0,26.5024,26.5475,26.4949,26.54,234700.0
2012-11-29 13:35:00,35.29,35.32,35.27,35.32,170200.0,26.54,26.5626,26.525,26.5626,170200.0
2012-11-29 13:40:00,35.32,35.35,35.3,35.3,197500.0,26.5626,26.5851,26.5475,26.5475,197500.0
2012-11-29 13:45:00,35.31,35.32,35.28,35.29,230400.0,26.555,26.5626,26.5325,26.54,230400.0
2012-11-29 13:50:00,35.29,35.38,35.29,35.38,188900.0,26.54,26.6077,26.54,26.6077,188900.0
2012-11-29 13:55:00,35.37,35.38,35.29,35.3,137500.0,26.6002,26.6077,26.54,26.5475,137500.0
2012-11-29 14:00:00,35.29,35.31,35.28,35.3,130900.0,26.54,26.555,26.5325,26.5475,130900.0
2012-11-29 14:05:00,35.3,35.32,35.28,35.3,235900.0,26.5475,26.5626,26.5325,26.5475,235900.0
2012-11-29 14:10:00,35.3,35.31,35.26,35.3,192300.0,26.5475,26.555,26.5174,26.5475,192300.0
2012-11-29 14:15:00,35.29,35.32,35.29,35.32,72100.0,26.54,26.5626,26.54,26.5626,72100.0
2012-11-29 14:20:00,35.31,35.34,35.27,35.27,205300.0,26.555,26.5776,26.525,26.525,205300.0
2012-11-29 14:25:00,35.27,35.3,35.25,35.27,162800.0,26.525,26.5475,26.5099,26.525,162800.0
2012-11-29 14:30:00,35.26,35.27,35.25,35.26,168300.0,26.5174,26.525,26.5099,26.5174,168300.0
2012-11-29 14:35:00,35.26,35.27,35.24,35.27,315000.0,26.5174,26.525,26.5024,26.525,315000.0
2012-11-29 14:40:00,35.27,35.27,35.25,35.26,230800.0,26.525,26.525,26.5099,26.5174,230800.0
2012-11-29 14:45:00,35.27,35.3,35.24,35.3,414500.0,26.525,26.5475,26.5024,26.5475,414500.0
2012-11-29 14:50:00,35.3,35.31,35.29,35.3,184100.0,26.5475,26.555,26.54,26.5475,184100.0
2012-11-29 14:55:00,35.3,35.32,35.29,35.29,152700.0,26.5475,26.5626,26.54,26.54,152700.0
2012-11-29 15:00:00,35.3,35.3,35.27,35.27,176200.0,26.5475,26.5475,26.525,26.525,176200.0
2012-11-29 15:05:00,35.27,35.28,35.23,35.27,440100.0,26.525,26.5325,26.4949,26.525,440100.0
2012-11-29 15:10:00,35.26,35.27,35.12,35.13,497000.0,26.5174,26.525,26.4121,26.4197,497000.0
2012-11-29 15:15:00,35.13,35.15,35.08,35.09,472900.0,26.4197,26.4347,26.3821,26.3896,472900.0
2012-11-29 15:20:00,35.1,35.12,35.02,35.05,367900.0,26.3971,26.4121,26.3369,26.3595,367900.0
2012-11-29 15:25:00,35.06,35.14,35.05,35.14,325600.0,26.367,26.4272,26.3595,26.4272,325600.0
2012-11-29 15:30:00,35.14,35.19,35.12,35.19,497500.0,26.4272,26.4648,26.4121,26.4648,497500.0
2012-11-29 15:35:00,35.19,35.2,35.16,35.2,490100.0,26.4648,26.4723,26.4422,26.4723,490100.0
2012-11-29 15:40:00,35.2,35.32,35.19,35.32,583100.0,26.4723,26.5626,26.4648,26.5626,583100.0
2012-11-29 15:45:00,35.32,35.32,35.26,35.28,579300.0,26.5626,26.5626,26.5174,26.5325,579300.0
2012-11-29 15:50:00,35.27,35.28,35.2,35.24,732800.0,26.525,26.5325,26.4723,26.5024,732800.0
2012-11-29 15:55:00,35.25,35.25,35.16,35.21,980600.0,26.5099,26.5099,26.4422,26.4798,980600.0
2012-11-30 09:30:00,34.92,35.13,34.92,35.09,819700.0,26.2617,26.4197,26.2617,26.3896,819700.0
2012-11-30 09:35:00,35.09,35.1,34.98,35.09,602400.0,26.3896,26.3971,26.3069,26.3896,602400.0
2012-11-30 09:40:00,35.1,35.24,35.08,35.2,864600.0,26.3971,26.5024,26.3821,26.4723,864600.0
2012-11-30 09:45:00,35.2,35.21,35.05,35.08,544200.0,26.4723,26.4798,26.3595,26.3821,544200.0
2012-11-30 09:50:00,35.08,35.18,35.06,35.18,384400.0,26.3821,26.4573,26.367,26.4573,384400.0
2012-11-30 09:55:00,35.18,35.19,35.12,35.13,298100.0,26.4573,26.4648,26.4121,26.4197,298100.0
2012-11-30 10:00:00,35.12,35.24,35.12,35.22,437100.0,26.4121,26.5024,26.4121,26.4873,437100.0
2012-11-30 10:05:00,35.21,35.24,35.12,35.12,303200.0,26.4798,26.5024,26.4121,26.4121,303200.0
2012-11-30 10:10:00,35.12,35.16,35.06,35.12,349100.0,26.4121,26.4422,26.367,26.4121,349100.0
2012-11-30 10:15:00,35.1,35.16,35.07,35.11,297600.0,26.3971,26.4422,26.3745,26.4046,297600.0
2012-11-30 10:20:00,35.11,35.13,35.07,35.11,201200.0,26.4046,26.4197,26.3745,26.4046,201200.0
2012-11-30 10:25:00,35.1,35.15,35.05,35.07,310800.0,26.3971,26.4347,26.3595,26.3745,310800.0
2012-11-30 10:30:00,35.08,35.09,35.02,35.04,351700.0,26.3821,26.3896,26.3369,26.352,351700.0
2012-11-30 10:35:00,35.04,35.05,34.87,34.88,710100.0,26.352,26.3595,26.2241,26.2316,710100.0
2012-11-30 10:40:00,34.89,34.94,34.83,34.87,544900.0,26.2392,26.2768,26.194,26.2241,544900.0
2012-11-30 10:45:00,34.87,34.9,34.77,34.78,632300.0,26.2241,26.2467,26.1489,26.1564,632300.0
2012-11-30 10:50:00,34.77,34.81,34.75,34.78,781400.0,26.1489,26.179,26.1339,26.1564,781400.0
2012-11-30 10:55:00,34.77,34.82,34.72,34.81,615200.0,26.1489,26.1865,26.1113,26.179,615200.0
2012-11-30 11:00:00,34.82,34.85,34.8,34.85,374700.0,26.1865,26.2091,26.1715,26.2091,374700.0
2012-11-30 11:05:00,34.84,34.86,34.8,34.81,325900.0,26.2016,26.2166,26.1715,26.179,325900.0
2012-11-30 11:10:00,34.81,34.85,34.79,34.82,275600.0,26.179,26.2091,26.164,26.1865,275600.0
2012-11-30 11:15:00,34.81,34.82,34.73,34.74,283000.0,26.179,26.1865,26.1188,26.1264,283000.0
2012-11-30 11:20:00,34.73,34.73,34.64,34.69,497800.0,26.1188,26.1188,26.0512,26.0888,497800.0
2012-11-30 11:25:00,34.7,34.75,34.69,34.71,209300.0,26.0963,26.1339,26.0888,26.1038,209300.0
2012-11-30 11:30:00,34.71,34.71,34.61,34.61,344500.0,26.1038,26.1038,26.0286,26.0286,344500.0
2012-11-30 11:35:00,34.61,34.66,34.61,34.65,310300.0,26.0286,26.0662,26.0286,26.0587,310300.0
2012-11-30 11:40:00,34.65,34.69,34.64,34.66,228000.0,26.0587,26.0888,26.0512,26.0662,228000.0
2012-11-30 11:45:00,34.66,34.69,34.65,34.66,137600.0,26.0662,26.0888,26.0587,26.0662,137600.0
2012-11-30 11:50:00,34.66,34.68,34.62,34.68,214900.0,26.0662,26.0812,26.0361,26.0812,214900.0
2012-11-30 11:55:00,34.68,34.72,34.67,34.7,324000.0,26.0812,26.1113,26.0737,26.0963,324000.0
2012-11-30 12:00:00,34.7,34.71,34.63,34.63,188600.0,26.0963,26.1038,26.0436,26.0436,188600.0
2012-11-30 12:05:00,34.63,34.65,34.58,34.6,284700.0,26.0436,26.0587,26.006,26.0211,284700.0
2012-11-30 12:10:00,34.6,34.63,34.58,34.62,290600.0,26.0211,26.0436,26.006,26.0361,290600.0
2012-11-30 12:15:00,34.62,34.65,34.6,34.61,207700.0,26.0361,26.0587,26.0211,26.0286,207700.0
2012-11-30 12:20:00,34.61,34.68,34.6,34.68,222500.0,26.0286,26.0812,26.0211,26.0812,222500.0
2012-11-30 12:25:00,34.68,34.72,34.67,34.7,296400.0,26.0812,26.1113,26.0737,26.0963,296400.0
2012-11-30 12:30:00,34.71,34.73,34.69,34.71,257800.0,26.1038,26.1188,26.0888,26.1038,257800.0
2012-11-30 12:35:00,34.71,34.72,34.68,34.68,209700.0,26.1038,26.1113,26.0812,26.0812,209700.0
2012-11-30 12:40:00,34.69,34.71,34.66,34.66,231200.0,26.0888,26.1038,26.0662,26.0662,231200.0
2012-11-30 12:45:00,34.67,34.71,34.61,34.69,272200.0,26.0737,26.1038,26.0286,26.0888,272200.0
2012-11-30 12:50:00,34.68,34.69,34.59,34.66,366500.0,26.0812,26.0888,26.0136,26.0662,366500.0
2012-11-30 12:55:00,34.65,34.69,34.65,34.68,165800.0,26.0587,26.0888,26.0587,26.0812,165800.0
2012-11-30 13:00:00,34.68,34.73,34.66,34.7,290800.0,26.0812,26.1188,26.0662,26.0963,290800.0
2012-11-30 13:05:00,34.7,34.71,34.68,34.7,77900.0,26.0963,26.1038,26.0812,26.0963,77900.0
2012-11-30 13:10:00,34.7,34.72,34.67,34.71,270400.0,26.0963,26.1113,26.0737,26.1038,270400.0
2012-11-30 13:15:00,34.7,34.72,34.68,34.7,167100.0,26.0963,26.1113,26.0812,26.0963,167100.0
2012-11-30 13:20:00,34.7,34.79,34.69,34.78,242500.0,26.0963,26.164,26.0888,26.1564,242500.0
2012-11-30 13:25:00,34.78,34.82,34.76,34.76,427300.0,26.1564,26.1865,26.1414,26.1414,427300.0
2012-11-30 13:30:00,34.77,34.77,34.72,34.73,298200.0,26.1489,26.1489,26.1113,26.1188,298200.0
2012-11-30 13:35:00,34.73,34.74,34.66,34.67,266400.0,26.1188,26.1264,26.0662,26.0737,266400.0
2012-11-30 13:40:00,34.66,34.7,34.65,34.68,230800.0,26.0662,26.0963,26.0587,26.0812,230800.0
2012-11-30 13:45:00,34.68,34.7,34.66,34.68,128700.0,26.0812,26.0963,26.0662,26.0812,128700.0
2012-11-30 13:50:00,34.67,34.68,34.62,34.63,309700.0,26.0737,26.0812,26.0361,26.0436,309700.0
2012-11-30 13:55:00,34.62,34.68,34.61,34.62,217400.0,26.0361,26.0812,26.0286,26.0361,217400.0
2012-11-30 14:00:00,34.63,34.63,34.61,34.63,225400.0,26.0436,26.0436,26.0286,26.0436,225400.0
2012-11-30 14:05:00,34.62,34.66,34.62,34.66,319600.0,26.0361,26.0662,26.0361,26.0662,319600.0
2012-11-30 14:10:00,34.65,34.66,34.62,34.64,123600.0,26.0587,26.0662,26.0361,26.0512,123600.0
2012-11-30 14:15:00,34.64,34.64,34.61,34.61,189400.0,26.0512,26.0512,26.0286,26.0286,189400.0
2012-11-30 14:20:00,34.61,34.62,34.5,34.57,984500.0,26.0286,26.0361,25.9459,25.9985,984500.0
2012-11-30 14:25:00,34.58,34.63,34.57,34.58,470200.0,26.006,26.0436,25.9985,26.006,470200.0
2012-11-30 14:30:00,34.57,34.6,34.52,34.53,353900.0,25.9985,26.0211,25.9609,25.9684,353900.0
2012-11-30 14:35:00,34.53,34.54,34.37,34.42,824300.0,25.9684,25.976,25.8481,25.8857,824300.0
2012-11-30 14:40:00,34.42,34.44,34.36,34.37,830300.0,25.8857,25.9007,25.8406,25.8481,830300.0
2012-11-30 14:45:00,34.37,34.44,34.35,34.39,743000.0,25.8481,25.9007,25.8331,25.8631,743000.0
2012-11-30 14:50:00,34.39,34.41,34.35,34.38,594600.0,25.8631,25.8782,25.8331,25.8556,594600.0
2012-11-30 14:55:00,34.38,34.39,34.35,34.35,296700.0,25.8556,25.8631,25.8331,25.8331,296700.0
2012-11-30 15:00:00,34.36,34.37,34.3,34.35,756200.0,25.8406,25.8481,25.7955,25.8331,756200.0
2012-11-30 15:05:00,34.35,34.37,34.22,34.24,802200.0,25.8331,25.8481,25.7353,25.7503,802200.0
2012-11-30 15:10:00,34.25,34.35,34.22,34.35,561200.0,25.7579,25.8331,25.7353,25.8331,561200.0
2012-11-30 15:15:00,34.34,34.4,34.33,34.37,615400.0,25.8255,25.8707,25.818,25.8481,615400.0
2012-11-30 15:20:00,34.36,34.43,34.34,34.41,487300.0,25.8406,25.8932,25.8255,25.8782,487300.0
2012-11-30 15:25:00,34.41,34.41,34.33,34.34,533000.0,25.8782,25.8782,25.818,25.8255,533000.0
2012-11-30 15:30:00,34.34,34.41,34.33,34.38,482100.0,25.8255,25.8782,25.818,25.8556,482100.0
2012-11-30 15:35:00,34.39,34.46,34.38,34.45,459400.0,25.8631,25.9158,25.8556,25.9083,459400.0
2012-11-30 15:40:00,34.45,34.48,34.42,34.44,653900.0,25.9083,25.9308,25.8857,25.9007,653900.0
2012-11-30 15:45:00,34.45,34.58,34.43,34.54,1170900.0,25.9083,26.006,25.8932,25.976,1170900.0
2012-11-30 15:50:00,34.54,34.64,34.51,34.62,1378800.0,25.976,26.0512,25.9534,26.0361,1378800.0
2012-11-30 15:55:00,34.63,34.69,34.55,34.55,2585900.0,26.0436,26.0888,25.9835,25.9835,2585900.0
2012-12-03 09:30:00,34.99,34.99,34.73,34.8,1279900.0,26.3144,26.3144,26.1188,26.1715,1279900.0
2012-12-03 09:35:00,34.8,34.87,34.76,34.8,496500.0,26.1715,26.2241,26.1414,26.1715,496500.0
2012-12-03 09:40:00,34.8,34.8,34.64,34.67,1269300.0,26.1715,26.1715,26.0512,26.0737,1269300.0
2012-12-03 09:45:00,34.66,34.67,34.4,34.4,1165800.0,26.0662,26.0737,25.8707,25.8707,1165800.0
2012-12-03 09:50:00,34.4,34.47,34.39,34.46,478100.0,25.8707,25.9233,25.8631,25.9158,478100.0
2012-12-03 09:55:00,34.46,34.51,34.45,34.48,417400.0,25.9158,25.9534,25.9083,25.9308,417400.0
2012-12-03 10:00:00,34.47,34.48,34.29,34.4,1033100.0,25.9233,25.9308,25.7879,25.8707,1033100.0
2012-12-03 10:05:00,34.4,34.48,34.36,34.44,831200.0,25.8707,25.9308,25.8406,25.9007,831200.0
2012-12-03 10:10:00,34.44,34.46,34.39,34.46,481000.0,25.9007,25.9158,25.8631,25.9158,481000.0
2012-12-03 10:15:00,34.45,34.5,34.42,34.45,432400.0,25.9083,25.9459,25.8857,25.9083,432400.0
2012-12-03 10:20:00,34.45,34.5,34.44,34.44,304400.0,25.9083,25.9459,25.9007,25.9007,304400.0
2012-12-03 10:25:00,34.44,34.44,34.34,34.34,351200.0,25.9007,25.9007,25.8255,25.8255,351200.0
2012-12-03 10:30:00,34.34,34.35,34.24,34.28,468300.0,25.8255,25.8331,25.7503,25.7804,468300.0
2012-12-03 10:35:00,34.28,34.3,34.18,34.21,574200.0,25.7804,25.7955,25.7052,25.7278,574200.0
2012-12-03 10:40:00,34.2,34.38,34.2,34.37,694900.0,25.7203,25.8556,25.7203,25.8481,694900.0
2012-12-03 10:45:00,34.37,34.38,34.27,34.31,576400.0,25.8481,25.8556,25.7729,25.803,576400.0
2012-12-03 10:50:00,34.32,34.32,34.2,34.21,378800.0,25.8105,25.8105,25.7203,25.7278,378800.0
2012-12-03 10:55:00,34.2,34.25,34.18,34.24,293100.0,25.7203,25.7579,25.7052,25.7503,293100.0
2012-12-03 11:00:00,34.24,34.24,34.18,34.19,287000.0,25.7503,25.7503,25.7052,25.7127,287000.0
2012-12-03 11:05:00,34.18,34.29,34.18,34.29,290800.0,25.7052,25.7879,25.7052,25.7879,290800.0
2012-12-03 11:10:00,34.28,34.4,34.28,34.37,338200.0,25.7804,25.8707,25.7804,25.8481,338200.0
2012-12-03 11:15:00,34.37,34.37,34.31,34.33,311300.0,25.8481,25.8481,25.803,25.818,311300.0
2012-12-03 11:20:00,34.33,34.33,34.25,34.25,180000.0,25.818,25.818,25.7579,25.7579,180000.0
2012-12-03 11:25:00,34.25,34.29,34.24,34.28,265100.0,25.7579,25.7879,25.7503,25.7804,265100.0
2012-12-03 11:30:00,34.27,34.4,34.24,34.38,430500.0,25.7729,25.8707,25.7503,25.8556,430500.0
2012-12-03 11:35:00,34.37,34.37,34.3,34.32,261700.0,25.8481,25.8481,25.7955,25.8105,261700.0
2012-12-03 11:40:00,34.31,34.36,34.28,34.34,272800.0,25.803,25.8406,25.7804,25.8255,272800.0
2012-12-03 11:45:00,34.34,34.49,34.31,34.48,561500.0,25.8255,25.9383,25.803,25.9308,561500.0
2012-12-03 11:50:00,34.48,34.74,34.48,34.61,1136500.0,25.9308,26.1264,25.9308,26.0286,1136500.0
2012-12-03 11:55:00,34.61,34.65,34.55,34.61,571700.0,26.0286,26.0587,25.9835,26.0286,571700.0
2012-12-03 12:00:00,34.61,34.61,34.55,34.6,501200.0,26.0286,26.0286,25.9835,26.0211,501200.0
2012-12-03 12:05:00,34.6,34.66,34.59,34.66,424400.0,26.0211,26.0662,26.0136,26.0662,424400.0
2012-12-03 12:10:00,34.66,34.71,34.65,34.7,330800.0,26.0662,26.1038,26.0587,26.0963,330800.0
2012-12-03 12:15:00,34.7,34.71,34.58,34.6,425700.0,26.0963,26.1038,26.006,26.0211,425700.0
2012-12-03 12:20:00,34.59,34.6,34.57,34.58,333100.0,26.0136,26.0211,25.9985,26.006,333100.0
2012-12-03 12:25:00,34.58,34.59,34.56,34.59,330800.0,26.006,26.0136,25.991,26.0136,330800.0
2012-12-03 12:30:00,34.59,34.68,34.58,34.68,260600.0,26.0136,26.0812,26.006,26.0812,260600.0
2012-12-03 12:35:00,34.67,34.7,34.63,34.63,263900.0,26.0737,26.0963,26.0436,26.0436,263900.0
2012-12-03 12:40:00,34.63,34.64,34.58,34.59,258800.0,26.0436,26.0512,26.006,26.0136,258800.0
2012-12-03 12:45:00,34.58,34.63,34.56,34.63,347400.0,26.006,26.0436,25.991,26.0436,347400.0
2012-12-03 12:50:00,34.63,34.65,34.58,34.62,345600.0,26.0436,26.0587,26.006,26.0361,345600.0
2012-12-03 12:55:00,34.62,34.62,34.56,34.57,126800.0,26.0361,26.0361,25.991,25.9985,126800.0
2012-12-03 13:00:00,34.56,34.57,34.45,34.46,498600.0,25.991,25.9985,25.9083,25.9158,498600.0
2012-12-03 13:05:00,34.47,34.5,34.43,34.44,216800.0,25.9233,25.9459,25.8932,25.9007,216800.0
2012-12-03 13:10:00,34.43,34.46,34.41,34.42,226500.0,25.8932,25.9158,25.8782,25.8857,226500.0
2012-12-03 13:15:00,34.43,34.45,34.39,34.39,583600.0,25.8932,25.9083,25.8631,25.8631,583600.0
2012-12-03 13:20:00,34.39,34.4,34.34,34.35,333500.0,25.8631,25.8707,25.8255,25.8331,333500.0
2012-12-03 13:25:00,34.34,34.36,34.31,34.34,348500.0,25.8255,25.8406,25.803,25.8255,348500.0
2012-12-03 13:30:00,34.34,34.34,34.23,34.23,347500.0,25.8255,25.8255,25.7428,25.7428,347500.0
2012-12-03 13:35:00,34.23,34.25,34.16,34.25,592900.0,25.7428,25.7579,25.6902,25.7579,592900.0
2012-12-03 13:40:00,34.25,34.31,34.22,34.31,223600.0,25.7579,25.803,25.7353,25.803,223600.0
2012-12-03 13:45:00,34.31,34.31,34.27,34.3,193300.0,25.803,25.803,25.7729,25.7955,193300.0
2012-12-03 13:50:00,34.3,34.31,34.27,34.29,176200.0,25.7955,25.803,25.7729,25.7879,176200.0
2012-12-03 13:55:00,34.28,34.29,34.26,34.26,112800.0,25.7804,25.7879,25.7654,25.7654,112800.0
2012-12-03 14:00:00,34.26,34.29,34.23,34.25,276000.0,25.7654,25.7879,25.7428,25.7579,276000.0
2012-12-03 14:05:00,34.25,34.31,34.24,34.3,374100.0,25.7579,25.803,25.7503,25.7955,374100.0
2012-12-03 14:10:00,34.3,34.35,34.27,34.34,489900.0,25.7955,25.8331,25.7729,25.8255,489900.0
2012-12-03 14:15:00,34.34,34.36,34.31,34.34,543800.0,25.8255,25.8406,25.803,25.8255,543800.0
2012-12-03 14:20:00,34.34,34.36,34.32,34.33,297200.0,25.8255,25.8406,25.8105,25.818,297200.0
2012-12-03 14:25:00,34.32,34.35,34.32,34.34,183900.0,25.8105,25.8331,25.8105,25.8255,183900.0
2012-12-03 14:30:00,34.34,34.35,34.32,34.32,162800.0,25.8255,25.8331,25.8105,25.8105,162800.0
2012-12-03 14:35:00,34.32,34.34,34.26,34.26,226900.0,25.8105,25.8255,25.7654,25.7654,226900.0
2012-12-03 14:40:00,34.26,34.3,34.25,34.27,166400.0,25.7654,25.7955,25.7579,25.7729,166400.0
2012-12-03 14:45:00,34.26,34.26,34.21,34.22,329700.0,25.7654,25.7654,25.7278,25.7353,329700.0
2012-12-03 14:50:00,34.21,34.26,34.21,34.25,263600.0,25.7278,25.7654,25.7278,25.7579,263600.0
2012-12-03 14:55:00,34.25,34.26,34.21,34.21,193400.0,25.7579,25.7654,25.7278,25.7278,193400.0
2012-12-03 15:00:00,34.22,34.37,34.2,34.27,714500.0,25.7353,25.8481,25.7203,25.7729,714500.0
2012-12-03 15:05:00,34.26,34.29,34.2,34.21,323800.0,25.7654,25.7879,25.7203,25.7278,323800.0
2012-12-03 15:10:00,34.2,34.21,34.16,34.19,392300.0,25.7203,25.7278,25.6902,25.7127,392300.0
2012-12-03 15:15:00,34.18,34.21,34.16,34.16,589200.0,25.7052,25.7278,25.6902,25.6902,589200.0
2012-12-03 15:20:00,34.16,34.17,34.13,34.16,492800.0,25.6902,25.6977,25.6676,25.6902,492800.0
2012-12-03 15:25:00,34.16,34.2,34.15,34.18,567900.0,25.6902,25.7203,25.6826,25.7052,567900.0
2012-12-03 15:30:00,34.18,34.22,34.18,34.2,411300.0,25.7052,25.7353,25.7052,25.7203,411300.0
2012-12-03 15:35:00,34.21,34.25,34.2,34.21,496800.0,25.7278,25.7579,25.7203,25.7278,496800.0
2012-12-03 15:40:00,34.22,34.32,34.21,34.32,808500.0,25.7353,25.8105,25.7278,25.8105,808500.0
2012-12-03 15:45:00,34.32,34.34,34.29,34.3,753200.0,25.8105,25.8255,25.7879,25.7955,753200.0
2012-12-03 15:50:00,34.29,34.31,34.28,34.29,729400.0,25.7879,25.803,25.7804,25.7879,729400.0
2012-12-03 15:55:00,34.29,34.29,34.16,34.21,1663100.0,25.7879,25.7879,25.6902,25.7278,1663100.0
2012-12-04 09:30:00,34.13,34.23,34.09,34.22,903600.0,25.6676,25.7428,25.6375,25.7353,903600.0
2012-12-04 09:35:00,34.22,34.33,34.16,34.3,1014600.0,25.7353,25.818,25.6902,25.7955,1014600.0
2012-12-04 09:40:00,34.3,34.4,34.29,34.35,577500.0,25.7955,25.8707,25.7879,25.8331,577500.0
2012-12-04 09:45:00,34.35,34.48,34.34,34.37,763800.0,25.8331,25.9308,25.8255,25.8481,763800.0
2012-12-04 09:50:00,34.37,34.45,34.31,34.32,531400.0,25.8481,25.9083,25.803,25.8105,531400.0
2012-12-04 09:55:00,34.31,34.39,34.26,34.37,730400.0,25.803,25.8631,25.7654,25.8481,730400.0
2012-12-04 10:00:00,34.37,34.42,34.33,34.36,1059300.0,25.8481,25.8857,25.818,25.8406,1059300.0
2012-12-04 10:05:00,34.35,34.47,34.34,34.46,729200.0,25.8331,25.9233,25.8255,25.9158,729200.0
2012-12-04 10:10:00,34.46,34.51,34.43,34.48,703800.0,25.9158,25.9534,25.8932,25.9308,703800.0
2012-12-04 10:15:00,34.49,34.5,34.43,34.45,310400.0,25.9383,25.9459,25.8932,25.9083,310400.0
2012-12-04 10:20:00,34.45,34.47,34.41,34.43,355600.0,25.9083,25.9233,25.8782,25.8932,355600.0
2012-12-04 10:25:00,34.43,34.43,34.33,34.37,539800.0,25.8932,25.8932,25.818,25.8481,539800.0
2012-12-04 10:30:00,34.37,34.38,34.34,34.36,440000.0,25.8481,25.8556,25.8255,25.8406,440000.0
2012-12-04 10:35:00,34.36,34.39,34.34,34.38,328700.0,25.8406,25.8631,25.8255,25.8556,328700.0
2012-12-04 10:40:00,34.37,34.41,34.34,34.35,320100.0,25.8481,25.8782,25.8255,25.8331,320100.0
2012-12-04 10:45:00,34.35,34.37,34.3,34.36,441000.0,25.8331,25.8481,25.7955,25.8406,441000.0
2012-12-04 10:50:00,34.36,34.36,34.3,34.3,255100.0,25.8406,25.8406,25.7955,25.7955,255100.0
2012-12-04 10:55:00,34.3,34.34,34.29,34.3,475900.0,25.7955,25.8255,25.7879,25.7955,475900.0
2012-12-04 11:00:00,34.3,34.33,34.28,34.31,266400.0,25.7955,25.818,25.7804,25.803,266400.0
2012-12-04 11:05:00,34.3,34.3,34.24,34.25,324200.0,25.7955,25.7955,25.7503,25.7579,324200.0
2012-12-04 11:10:00,34.26,34.27,34.21,34.23,553800.0,25.7654,25.7729,25.7278,25.7428,553800.0
2012-12-04 11:15:00,34.22,34.25,34.19,34.23,423000.0,25.7353,25.7579,25.7127,25.7428,423000.0
2012-12-04 11:20:00,34.23,34.25,34.19,34.21,218300.0,25.7428,25.7579,25.7127,25.7278,218300.0
2012-12-04 11:25:00,34.21,34.22,34.17,34.2,333200.0,25.7278,25.7353,25.6977,25.7203,333200.0
2012-12-04 11:30:00,34.19,34.23,34.18,34.2,323900.0,25.7127,25.7428,25.7052,25.7203,323900.0
2012-12-04 11:35:00,34.2,34.23,34.19,34.19,357200.0,25.7203,25.7428,25.7127,25.7127,357200.0
2012-12-04 11:40:00,34.19,34.24,34.19,34.24,360700.0,25.7127,25.7503,25.7127,25.7503,360700.0
2012-12-04 11:45:00,34.23,34.26,34.21,34.23,330500.0,25.7428,25.7654,25.7278,25.7428,330500.0
2012-12-04 11:50:00,34.23,34.25,34.2,34.2,252800.0,25.7428,25.7579,25.7203,25.7203,252800.0
2012-12-04 11:55:00,34.2,34.25,34.2,34.25,203300.0,25.7203,25.7579,25.7203,25.7579,203300.0
2012-12-04 12:00:00,34.25,34.25,34.15,34.16,412500.0,25.7579,25.7579,25.6826,25.6902,412500.0
2012-12-04 12:05:00,34.16,34.16,34.11,34.14,245700.0,25.6902,25.6902,25.6526,25.6751,245700.0
2012-12-04 12:10:00,34.15,34.18,34.14,34.14,292100.0,25.6826,25.7052,25.6751,25.6751,292100.0
2012-12-04 12:15:00,34.15,34.2,34.14,34.19,176900.0,25.6826,25.7203,25.6751,25.7127,176900.0
2012-12-04 12:20:00,34.18,34.2,34.16,34.17,216700.0,25.7052,25.7203,25.6902,25.6977,216700.0
2012-12-04 12:25:00,34.16,34.32,34.14,34.26,401400.0,25.6902,25.8105,25.6751,25.7654,401400.0
2012-12-04 12:30:00,34.26,34.28,34.22,34.22,498200.0,25.7654,25.7804,25.7353,25.7353,498200.0
2012-12-04 12:35:00,34.23,34.25,34.19,34.21,326500.0,25.7428,25.7579,25.7127,25.7278,326500.0
2012-12-04 12:40:00,34.22,34.26,34.2,34.25,224100.0,25.7353,25.7654,25.7203,25.7579,224100.0
2012-12-04 12:45:00,34.26,34.26,34.22,34.25,383400.0,25.7654,25.7654,25.7353,25.7579,383400.0
2012-12-04 12:50:00,34.25,34.25,34.21,34.23,217100.0,25.7579,25.7579,25.7278,25.7428,217100.0
2012-12-04 12:55:00,34.23,34.27,34.22,34.25,243500.0,25.7428,25.7729,25.7353,25.7579,243500.0
2012-12-04 13:00:00,34.25,34.25,34.1,34.12,486800.0,25.7579,25.7579,25.645,25.6601,486800.0
2012-12-04 13:05:00,34.13,34.16,34.1,34.13,353800.0,25.6676,25.6902,25.645,25.6676,353800.0
2012-12-04 13:10:00,34.12,34.12,34.08,34.1,437600.0,25.6601,25.6601,25.63,25.645,437600.0
2012-12-04 13:15:00,34.09,34.12,34.07,34.08,197500.0,25.6375,25.6601,25.6225,25.63,197500.0
2012-12-04 13:20:00,34.08,34.11,34.08,34.09,192800.0,25.63,25.6526,25.63,25.6375,192800.0
2012-12-04 13:25:00,34.1,34.17,34.08,34.16,309400.0,25.645,25.6977,25.63,25.6902,309400.0
2012-12-04 13:30:00,34.15,34.16,34.12,34.12,210100.0,25.6826,25.6902,25.6601,25.6601,210100.0
2012-12-04 13:35:00,34.13,34.16,34.12,34.15,121400.0,25.6676,25.6902,25.6601,25.6826,121400.0
2012-12-04 13:40:00,34.15,34.2,34.15,34.15,316600.0,25.6826,25.7203,25.6826,25.6826,316600.0
2012-12-04 13:45:00,34.16,34.19,34.15,34.19,170800.0,25.6902,25.7127,25.6826,25.7127,170800.0
2012-12-04 13:50:00,34.19,34.24,34.17,34.23,353000.0,25.7127,25.7503,25.6977,25.7428,353000.0
2012-12-04 13:55:00,34.23,34.27,34.2,34.23,419100.0,25.7428,25.7729,25.7203,25.7428,419100.0
2012-12-04 14:00:00,34.23,34.27,34.2,34.23,317500.0,25.7428,25.7729,25.7203,25.7428,317500.0
2012-12-04 14:05:00,34.23,34.24,34.2,34.22,125700.0,25.7428,25.7503,25.7203,25.7353,125700.0
2012-12-04 14:10:00,34.21,34.22,34.16,34.18,248700.0,25.7278,25.7353,25.6902,25.7052,248700.0
2012-12-04 14:15:00,34.17,34.22,34.17,34.21,159700.0,25.6977,25.7353,25.6977,25.7278,159700.0
2012-12-04 14:20:00,34.22,34.25,34.21,34.23,245700.0,25.7353,25.7579,25.7278,25.7428,245700.0
2012-12-04 14:25:00,34.23,34.24,34.2,34.2,197200.0,25.7428,25.7503,25.7203,25.7203,197200.0
2012-12-04 14:30:00,34.2,34.21,34.17,34.18,197500.0,25.7203,25.7278,25.6977,25.7052,197500.0
2012-12-04 14:35:00,34.18,34.18,34.14,34.14,200700.0,25.7052,25.7052,25.6751,25.6751,200700.0
2012-12-04 14:40:00,34.15,34.23,34.14,34.2,322200.0,25.6826,25.7428,25.6751,25.7203,322200.0
2012-12-04 14:45:00,34.2,34.2,34.18,34.18,113200.0,25.7203,25.7203,25.7052,25.7052,113200.0
2012-12-04 14:50:00,34.19,34.22,34.18,34.19,194200.0,25.7127,25.7353,25.7052,25.7127,194200.0
2012-12-04 14:55:00,34.18,34.19,34.15,34.17,155200.0,25.7052,25.7127,25.6826,25.6977,155200.0
2012-12-04 15:00:00,34.16,34.19,34.16,34.18,186300.0,25.6902,25.7127,25.6902,25.7052,186300.0
2012-12-04 15:05:00,34.18,34.28,34.17,34.25,336800.0,25.7052,25.7804,25.6977,25.7579,336800.0
2012-12-04 15:10:00,34.26,34.27,34.25,34.27,253600.0,25.7654,25.7729,25.7579,25.7729,253600.0
2012-12-04 15:15:00,34.27,34.31,34.26,34.29,693400.0,25.7729,25.803,25.7654,25.7879,693400.0
2012-12-04 15:20:00,34.3,34.3,34.26,34.27,330300.0,25.7955,25.7955,25.7654,25.7729,330300.0
2012-12-04 15:25:00,34.27,34.33,34.27,34.31,330300.0,25.7729,25.818,25.7729,25.803,330300.0
2012-12-04 15:30:00,34.3,34.31,34.27,34.28,408800.0,25.7955,25.803,25.7729,25.7804,408800.0
2012-12-04 15:35:00,34.27,34.3,34.26,34.29,351000.0,25.7729,25.7955,25.7654,25.7879,351000.0
2012-12-04 15:40:00,34.3,34.33,34.27,34.33,330100.0,25.7955,25.818,25.7729,25.818,330100.0
2012-12-04 15:45:00,34.33,34.33,34.27,34.29,461500.0,25.818,25.818,25.7729,25.7879,461500.0
2012-12-04 15:50:00,34.29,34.31,34.26,34.27,532500.0,25.7879,25.803,25.7654,25.7729,532500.0
2012-12-04 15:55:00,34.27,34.32,34.27,34.3,989000.0,25.7729,25.8105,25.7729,25.7955,989000.0
2012-12-05 09:30:00,35.28,35.51,35.1,35.5,3108200.0,26.5325,26.7054,26.3971,26.6979,3108200.0
2012-12-05 09:35:00,35.5,35.69,35.41,35.66,2403500.0,26.6979,26.8408,26.6302,26.8183,2403500.0
2012-12-05 09:40:00,35.66,35.71,35.57,35.59,1628200.0,26.8183,26.8559,26.7506,26.7656,1628200.0
2012-12-05 09:45:00,35.6,35.62,35.49,35.59,1426600.0,26.7731,26.7882,26.6904,26.7656,1426600.0
2012-12-05 09:50:00,35.6,35.8,35.58,35.7,1875700.0,26.7731,26.9235,26.7581,26.8483,1875700.0
2012-12-05 09:55:00,35.69,35.7,35.57,35.67,1011100.0,26.8408,26.8483,26.7506,26.8258,1011100.0
2012-12-05 10:00:00,35.67,35.84,35.62,35.62,1667100.0,26.8258,26.9536,26.7882,26.7882,1667100.0
2012-12-05 10:05:00,35.62,35.85,35.61,35.71,1614900.0,26.7882,26.9611,26.7806,26.8559,1614900.0
2012-12-05 10:10:00,35.71,35.78,35.63,35.76,966900.0,26.8559,26.9085,26.7957,26.8935,966900.0
2012-12-05 10:15:00,35.76,35.9,35.74,35.87,1250700.0,26.8935,26.9987,26.8784,26.9762,1250700.0
2012-12-05 10:20:00,35.87,35.99,35.84,35.94,1626600.0,26.9762,27.0664,26.9536,27.0288,1626600.0
2012-12-05 10:25:00,35.93,36.02,35.93,35.94,1653700.0,27.0213,27.089,27.0213,27.0288,1653700.0
2012-12-05 10:30:00,35.94,35.95,35.79,35.81,1505300.0,27.0288,27.0363,26.916,26.9311,1505300.0
2012-12-05 10:35:00,35.82,35.89,35.8,35.86,743000.0,26.9386,26.9912,26.9235,26.9687,743000.0
2012-12-05 10:40:00,35.86,35.87,35.7,35.7,999600.0,26.9687,26.9762,26.8483,26.8483,999600.0
2012-12-05 10:45:00,35.7,35.72,35.59,35.71,1185000.0,26.8483,26.8634,26.7656,26.8559,1185000.0
2012-12-05 10:50:00,35.71,35.76,35.61,35.61,603700.0,26.8559,26.8935,26.7806,26.7806,603700.0
2012-12-05 10:55:00,35.61,35.66,35.51,35.64,836400.0,26.7806,26.8183,26.7054,26.8032,836400.0
2012-12-05 11:00:00,35.65,35.77,35.58,35.76,608100.0,26.8107,26.901,26.7581,26.8935,608100.0
2012-12-05 11:05:00,35.76,35.79,35.69,35.7,546000.0,26.8935,26.916,26.8408,26.8483,546000.0
2012-12-05 11:10:00,35.71,35.79,35.7,35.79,722800.0,26.8559,26.916,26.8483,26.916,722800.0
2012-12-05 11:15:00,35.78,35.91,35.77,35.84,858700.0,26.9085,27.0063,26.901,26.9536,858700.0
2012-12-05 11:20:00,35.85,36.0,35.85,35.99,1141900.0,26.9611,27.0739,26.9611,27.0664,1141900.0
2012-12-05 11:25:00,35.98,36.12,35.96,35.98,1258700.0,27.0589,27.1642,27.0439,27.0589,1258700.0
2012-12-05 11:30:00,35.97,36.18,35.97,36.13,966700.0,27.0514,27.2093,27.0514,27.1717,966700.0
2012-12-05 11:35:00,36.12,36.13,36.01,36.09,802300.0,27.1642,27.1717,27.0815,27.1416,802300.0
2012-12-05 11:40:00,36.1,36.15,36.05,36.07,680800.0,27.1492,27.1868,27.1116,27.1266,680800.0
2012-12-05 11:45:00,36.07,36.09,36.01,36.02,369100.0,27.1266,27.1416,27.0815,27.089,369100.0
2012-12-05 11:50:00,36.01,36.1,35.98,36.1,560000.0,27.0815,27.1492,27.0589,27.1492,560000.0
2012-12-05 11:55:00,36.1,36.2,36.09,36.14,991000.0,27.1492,27.2244,27.1416,27.1792,991000.0
2012-12-05 12:00:00,36.13,36.25,36.13,36.23,965400.0,27.1717,27.262,27.1717,27.2469,965400.0
2012-12-05 12:05:00,36.22,36.32,36.21,36.28,906900.0,27.2394,27.3146,27.2319,27.2845,906900.0
2012-12-05 12:10:00,36.28,36.3,36.17,36.23,632500.0,27.2845,27.2996,27.2018,27.2469,632500.0
2012-12-05 12:15:00,36.22,36.25,36.16,36.25,675200.0,27.2394,27.262,27.1943,27.262,675200.0
2012-12-05 12:20:00,36.25,36.33,36.22,36.32,718900.0,27.262,27.3221,27.2394,27.3146,718900.0
2012-12-05 12:25:00,36.31,36.34,36.28,36.29,844000.0,27.3071,27.3296,27.2845,27.292,844000.0
2012-12-05 12:30:00,36.28,36.45,36.28,36.41,1142900.0,27.2845,27.4124,27.2845,27.3823,1142900.0
2012-12-05 12:35:00,36.42,36.48,36.41,36.48,852300.0,27.3898,27.4349,27.3823,27.4349,852300.0
2012-12-05 12:40:00,36.47,36.56,36.46,36.46,988200.0,27.4274,27.4951,27.4199,27.4199,988200.0
2012-12-05 12:45:00,36.47,36.49,36.41,36.46,544300.0,27.4274,27.4425,27.3823,27.4199,544300.0
2012-12-05 12:50:00,36.46,36.5,36.39,36.42,423900.0,27.4199,27.45,27.3673,27.3898,423900.0
2012-12-05 12:55:00,36.41,36.51,36.38,36.49,613800.0,27.3823,27.4575,27.3597,27.4425,613800.0
2012-12-05 13:00:00,36.49,36.51,36.43,36.43,335200.0,27.4425,27.4575,27.3973,27.3973,335200.0
2012-12-05 13:05:00,36.43,36.48,36.4,36.48,568900.0,27.3973,27.4349,27.3748,27.4349,568900.0
2012-12-05 13:10:00,36.48,36.49,36.43,36.47,358900.0,27.4349,27.4425,27.3973,27.4274,358900.0
2012-12-05 13:15:00,36.46,36.48,36.39,36.42,396500.0,27.4199,27.4349,27.3673,27.3898,396500.0
2012-12-05 13:20:00,36.42,36.43,36.36,36.42,445800.0,27.3898,27.3973,27.3447,27.3898,445800.0
2012-12-05 13:25:00,36.41,36.44,36.39,36.4,287100.0,27.3823,27.4049,27.3673,27.3748,287100.0
2012-12-05 13:30:00,36.39,36.46,36.39,36.42,445300.0,27.3673,27.4199,27.3673,27.3898,445300.0
2012-12-05 13:35:00,36.43,36.64,36.42,36.59,1067200.0,27.3973,27.5553,27.3898,27.5177,1067200.0
2012-12-05 13:40:00,36.6,36.61,36.53,36.55,447200.0,27.5252,27.5327,27.4725,27.4876,447200.0
2012-12-05 13:45:00,36.55,36.57,36.51,36.57,530400.0,27.4876,27.5026,27.4575,27.5026,530400.0
2012-12-05 13:50:00,36.56,36.7,36.56,36.66,915600.0,27.4951,27.6004,27.4951,27.5703,915600.0
2012-12-05 13:55:00,36.66,36.78,36.63,36.7,1234500.0,27.5703,27.6606,27.5477,27.6004,1234500.0
2012-12-05 14:00:00,36.7,36.78,36.69,36.77,650400.0,27.6004,27.6606,27.5929,27.653,650400.0
2012-12-05 14:05:00,36.77,36.87,36.71,36.75,1018200.0,27.653,27.7282,27.6079,27.638,1018200.0
2012-12-05 14:10:00,36.76,36.82,36.75,36.79,610100.0,27.6455,27.6906,27.638,27.6681,610100.0
2012-12-05 14:15:00,36.79,36.81,36.73,36.76,628400.0,27.6681,27.6831,27.6229,27.6455,628400.0
2012-12-05 14:20:00,36.76,36.77,36.7,36.7,687800.0,27.6455,27.653,27.6004,27.6004,687800.0
2012-12-05 14:25:00,36.7,36.73,36.65,36.7,873700.0,27.6004,27.6229,27.5628,27.6004,873700.0
2012-12-05 14:30:00,36.7,36.71,36.67,36.68,640900.0,27.6004,27.6079,27.5778,27.5853,640900.0
2012-12-05 14:35:00,36.68,36.77,36.68,36.77,741100.0,27.5853,27.653,27.5853,27.653,741100.0
2012-12-05 14:40:00,36.76,36.82,36.72,36.72,666400.0,27.6455,27.6906,27.6154,27.6154,666400.0
2012-12-05 14:45:00,36.72,36.73,36.66,36.67,580400.0,27.6154,27.6229,27.5703,27.5778,580400.0
2012-12-05 14:50:00,36.66,36.75,36.64,36.73,631700.0,27.5703,27.638,27.5553,27.6229,631700.0
2012-12-05 14:55:00,36.73,36.76,36.69,36.76,477500.0,27.6229,27.6455,27.5929,27.6455,477500.0
2012-12-05 15:00:00,36.76,36.87,36.74,36.87,917100.0,27.6455,27.7282,27.6305,27.7282,917100.0
2012-12-05 15:05:00,36.87,36.91,36.84,36.86,808100.0,27.7282,27.7583,27.7057,27.7207,808100.0
2012-12-05 15:10:00,36.87,36.98,36.85,36.98,775700.0,27.7282,27.811,27.7132,27.811,775700.0
2012-12-05 15:15:00,36.97,37.0,36.93,36.95,738000.0,27.8034,27.826,27.7734,27.7884,738000.0
2012-12-05 15:20:00,36.95,37.07,36.92,37.01,1356600.0,27.7884,27.8786,27.7658,27.8335,1356600.0
2012-12-05 15:25:00,37.0,37.01,36.92,36.95,777100.0,27.826,27.8335,27.7658,27.7884,777100.0
2012-12-05 15:30:00,36.97,36.99,36.88,36.91,787400.0,27.8034,27.8185,27.7358,27.7583,787400.0
2012-12-05 15:35:00,36.9,36.91,36.73,36.73,1398200.0,27.7508,27.7583,27.6229,27.6229,1398200.0
2012-12-05 15:40:00,36.74,36.81,36.67,36.67,1077500.0,27.6305,27.6831,27.5778,27.5778,1077500.0
2012-12-05 15:45:00,36.67,36.73,36.61,36.67,1939100.0,27.5778,27.6229,27.5327,27.5778,1939100.0
2012-12-05 15:50:00,36.67,36.74,36.6,36.6,2038800.0,27.5778,27.6305,27.5252,27.5252,2038800.0
2012-12-05 15:55:00,36.6,36.62,36.39,36.47,4156100.0,27.5252,27.5402,27.3673,27.4274,4156100.0
2012-12-06 09:30:00,36.59,36.64,36.36,36.54,1506000.0,27.5177,27.5553,27.3447,27.4801,1506000.0
2012-12-06 09:35:00,36.54,36.7,36.48,36.65,1118300.0,27.4801,27.6004,27.4349,27.5628,1118300.0
2012-12-06 09:40:00,36.65,36.72,36.36,36.53,1300500.0,27.5628,27.6154,27.3447,27.4725,1300500.0
2012-12-06 09:45:00,36.52,36.67,36.45,36.66,1065200.0,27.465,27.5778,27.4124,27.5703,1065200.0
2012-12-06 09:50:00,36.65,36.85,36.63,36.81,1286100.0,27.5628,27.7132,27.5477,27.6831,1286100.0
2012-12-06 09:55:00,36.82,36.96,36.77,36.8,1185300.0,27.6906,27.7959,27.653,27.6756,1185300.0
2012-12-06 10:00:00,36.8,36.86,36.5,36.64,1193700.0,27.6756,27.7207,27.45,27.5553,1193700.0
2012-12-06 10:05:00,36.64,36.79,36.63,36.64,896800.0,27.5553,27.6681,27.5477,27.5553,896800.0
2012-12-06 10:10:00,36.63,36.66,36.55,36.65,785300.0,27.5477,27.5703,27.4876,27.5628,785300.0
2012-12-06 10:15:00,36.65,36.71,36.56,36.58,652100.0,27.5628,27.6079,27.4951,27.5101,652100.0
2012-12-06 10:20:00,36.59,36.64,36.52,36.59,820300.0,27.5177,27.5553,27.465,27.5177,820300.0
2012-12-06 10:25:00,36.59,36.7,36.57,36.6,491200.0,27.5177,27.6004,27.5026,27.5252,491200.0
2012-12-06 10:30:00,36.6,36.61,36.54,36.55,620000.0,27.5252,27.5327,27.4801,27.4876,620000.0
2012-12-06 10:35:00,36.56,36.67,36.55,36.65,731700.0,27.4951,27.5778,27.4876,27.5628,731700.0
2012-12-06 10:40:00,36.66,36.66,36.45,36.48,851100.0,27.5703,27.5703,27.4124,27.4349,851100.0
2012-12-06 10:45:00,36.48,36.49,36.41,36.47,762000.0,27.4349,27.4425,27.3823,27.4274,762000.0
2012-12-06 10:50:00,36.47,36.47,36.29,36.29,825200.0,27.4274,27.4274,27.292,27.292,825200.0
2012-12-06 10:55:00,36.29,36.39,36.25,36.29,592300.0,27.292,27.3673,27.262,27.292,592300.0
2012-12-06 11:00:00,36.29,36.36,36.28,36.3,596200.0,27.292,27.3447,27.2845,27.2996,596200.0
2012-12-06 11:05:00,36.3,36.35,36.29,36.3,537600.0,27.2996,27.3372,27.292,27.2996,537600.0
2012-12-06 11:10:00,36.3,36.35,36.26,36.29,613600.0,27.2996,27.3372,27.2695,27.292,613600.0
2012-12-06 11:15:00,36.29,36.37,36.28,36.35,406500.0,27.292,27.3522,27.2845,27.3372,406500.0
2012-12-06 11:20:00,36.35,36.47,36.34,36.46,469100.0,27.3372,27.4274,27.3296,27.4199,469100.0
2012-12-06 11:25:00,36.46,36.47,36.34,36.39,257600.0,27.4199,27.4274,27.3296,27.3673,257600.0
2012-12-06 11:30:00,36.39,36.41,36.34,36.41,380700.0,27.3673,27.3823,27.3296,27.3823,380700.0
2012-12-06 11:35:00,36.39,36.45,36.37,36.4,472000.0,27.3673,27.4124,27.3522,27.3748,472000.0
2012-12-06 11:40:00,36.4,36.43,36.35,36.41,311400.0,27.3748,27.3973,27.3372,27.3823,311400.0
2012-12-06 11:45:00,36.42,36.43,36.39,36.39,227600.0,27.3898,27.3973,27.3673,27.3673,227600.0
2012-12-06 11:50:00,36.39,36.49,36.38,36.48,301800.0,27.3673,27.4425,27.3597,27.4349,301800.0
2012-12-06 11:55:00,36.48,36.53,36.45,36.51,521100.0,27.4349,27.4725,27.4124,27.4575,521100.0
2012-12-06 12:00:00,36.51,36.59,36.5,36.54,333500.0,27.4575,27.5177,27.45,27.4801,333500.0
2012-12-06 12:05:00,36.54,36.57,36.51,36.56,457900.0,27.4801,27.5026,27.4575,27.4951,457900.0
2012-12-06 12:10:00,36.57,36.6,36.55,36.6,276200.0,27.5026,27.5252,27.4876,27.5252,276200.0
2012-12-06 12:15:00,36.59,36.6,36.52,36.52,238300.0,27.5177,27.5252,27.465,27.465,238300.0
2012-12-06 12:20:00,36.52,36.54,36.5,36.51,412500.0,27.465,27.4801,27.45,27.4575,412500.0
2012-12-06 12:25:00,36.51,36.52,36.47,36.52,392200.0,27.4575,27.465,27.4274,27.465,392200.0
2012-12-06 12:30:00,36.52,36.52,36.48,36.51,242300.0,27.465,27.465,27.4349,27.4575,242300.0
2012-12-06 12:35:00,36.51,36.6,36.49,36.58,382000.0,27.4575,27.5252,27.4425,27.5101,382000.0
2012-12-06 12:40:00,36.58,36.6,36.55,36.56,298500.0,27.5101,27.5252,27.4876,27.4951,298500.0
2012-12-06 12:45:00,36.55,36.59,36.52,36.58,365300.0,27.4876,27.5177,27.465,27.5101,365300.0
2012-12-06 12:50:00,36.58,36.6,36.56,36.58,286000.0,27.5101,27.5252,27.4951,27.5101,286000.0
2012-12-06 12:55:00,36.58,36.6,36.52,36.54,146600.0,27.5101,27.5252,27.465,27.4801,146600.0
2012-12-06 13:00:00,36.54,36.55,36.49,36.54,305400.0,27.4801,27.4876,27.4425,27.4801,305400.0
2012-12-06 13:05:00,36.55,36.58,36.52,36.55,199800.0,27.4876,27.5101,27.465,27.4876,199800.0
2012-12-06 13:10:00,36.54,36.59,36.54,36.57,237400.0,27.4801,27.5177,27.4801,27.5026,237400.0
2012-12-06 13:15:00,36.57,36.7,36.57,36.7,458000.0,27.5026,27.6004,27.5026,27.6004,458000.0
2012-12-06 13:20:00,36.7,36.79,36.67,36.73,330000.0,27.6004,27.6681,27.5778,27.6229,330000.0
2012-12-06 13:25:00,36.73,36.75,36.7,36.74,279600.0,27.6229,27.638,27.6004,27.6305,279600.0
2012-12-06 13:30:00,36.73,36.76,36.72,36.76,162900.0,27.6229,27.6455,27.6154,27.6455,162900.0
2012-12-06 13:35:00,36.76,36.76,36.72,36.73,274000.0,27.6455,27.6455,27.6154,27.6229,274000.0
2012-12-06 13:40:00,36.73,36.75,36.72,36.72,137400.0,27.6229,27.638,27.6154,27.6154,137400.0
2012-12-06 13:45:00,36.72,36.76,36.69,36.75,373700.0,27.6154,27.6455,27.5929,27.638,373700.0
2012-12-06 13:50:00,36.74,36.8,36.74,36.79,351500.0,27.6305,27.6756,27.6305,27.6681,351500.0
2012-12-06 13:55:00,36.79,36.8,36.76,36.8,197100.0,27.6681,27.6756,27.6455,27.6756,197100.0
2012-12-06 14:00:00,36.8,36.8,36.73,36.74,463400.0,27.6756,27.6756,27.6229,27.6305,463400.0
2012-12-06 14:05:00,36.73,36.74,36.65,36.68,194300.0,27.6229,27.6305,27.5628,27.5853,194300.0
2012-12-06 14:10:00,36.67,36.78,36.67,36.74,333800.0,27.5778,27.6606,27.5778,27.6305,333800.0
2012-12-06 14:15:00,36.75,36.75,36.72,36.73,244400.0,27.638,27.638,27.6154,27.6229,244400.0
2012-12-06 14:20:00,36.72,36.73,36.69,36.71,340400.0,27.6154,27.6229,27.5929,27.6079,340400.0
2012-12-06 14:25:00,36.71,36.76,36.7,36.75,265400.0,27.6079,27.6455,27.6004,27.638,265400.0
2012-12-06 14:30:00,36.75,36.83,36.73,36.81,316300.0,27.638,27.6982,27.6229,27.6831,316300.0
2012-12-06 14:35:00,36.81,36.86,36.78,36.86,329800.0,27.6831,27.7207,27.6606,27.7207,329800.0
2012-12-06 14:40:00,36.86,36.86,36.83,36.84,286600.0,27.7207,27.7207,27.6982,27.7057,286600.0
2012-12-06 14:45:00,36.83,36.85,36.81,36.82,321600.0,27.6982,27.7132,27.6831,27.6906,321600.0
2012-12-06 14:50:00,36.81,36.82,36.78,36.82,238300.0,27.6831,27.6906,27.6606,27.6906,238300.0
2012-12-06 14:55:00,36.81,36.82,36.75,36.79,264100.0,27.6831,27.6906,27.638,27.6681,264100.0
2012-12-06 15:00:00,36.79,36.8,36.76,36.8,316100.0,27.6681,27.6756,27.6455,27.6756,316100.0
2012-12-06 15:05:00,36.8,36.84,36.76,36.77,320700.0,27.6756,27.7057,27.6455,27.653,320700.0
2012-12-06 15:10:00,36.77,36.78,36.76,36.78,253500.0,27.653,27.6606,27.6455,27.6606,253500.0
2012-12-06 15:15:00,36.77,36.78,36.68,36.7,551600.0,27.653,27.6606,27.5853,27.6004,551600.0
2012-12-06 15:20:00,36.7,36.76,36.69,36.73,279100.0,27.6004,27.6455,27.5929,27.6229,279100.0
2012-12-06 15:25:00,36.74,36.77,36.72,36.73,375500.0,27.6305,27.653,27.6154,27.6229,375500.0
2012-12-06 15:30:00,36.73,36.79,36.71,36.78,466000.0,27.6229,27.6681,27.6079,27.6606,466000.0
2012-12-06 15:35:00,36.78,36.87,36.77,36.84,598600.0,27.6606,27.7282,27.653,27.7057,598600.0
2012-12-06 15:40:00,36.84,36.87,36.83,36.87,472600.0,27.7057,27.7282,27.6982,27.7282,472600.0
2012-12-06 15:45:00,36.87,36.89,36.8,36.87,775700.0,27.7282,27.7433,27.6756,27.7282,775700.0
2012-12-06 15:50:00,36.87,36.94,36.86,36.91,1249900.0,27.7282,27.7809,27.7207,27.7583,1249900.0
2012-12-06 15:55:00,36.91,37.03,36.9,37.03,2557000.0,27.7583,27.8486,27.7508,27.8486,2557000.0
2012-12-07 09:30:00,37.41,37.53,37.36,37.49,1821100.0,28.1343,28.2246,28.0967,28.1945,1821100.0
2012-12-07 09:35:00,37.49,37.58,37.38,37.5,1896800.0,28.1945,28.2622,28.1118,28.202,1896800.0
2012-12-07 09:40:00,37.5,37.69,37.46,37.62,1620500.0,28.202,28.3449,28.1719,28.2923,1620500.0
2012-12-07 09:45:00,37.62,37.63,37.38,37.5,1310800.0,28.2923,28.2998,28.1118,28.202,1310800.0
2012-12-07 09:50:00,37.49,37.58,37.44,37.5,749600.0,28.1945,28.2622,28.1569,28.202,749600.0
2012-12-07 09:55:00,37.5,37.58,37.45,37.54,950800.0,28.202,28.2622,28.1644,28.2321,950800.0
2012-12-07 10:00:00,37.54,37.75,37.5,37.63,968300.0,28.2321,28.39,28.202,28.2998,968300.0
2012-12-07 10:05:00,37.62,37.73,37.59,37.6,853000.0,28.2923,28.375,28.2697,28.2772,853000.0
2012-12-07 10:10:00,37.6,37.65,37.53,37.53,885100.0,28.2772,28.3148,28.2246,28.2246,885100.0
2012-12-07 10:15:00,37.54,37.56,37.48,37.52,990500.0,28.2321,28.2472,28.187,28.2171,990500.0
2012-12-07 10:20:00,37.51,37.56,37.49,37.52,478000.0,28.2096,28.2472,28.1945,28.2171,478000.0
2012-12-07 10:25:00,37.52,37.59,37.49,37.56,665900.0,28.2171,28.2697,28.1945,28.2472,665900.0
2012-12-07 10:30:00,37.55,37.61,37.45,37.47,1003000.0,28.2396,28.2848,28.1644,28.1795,1003000.0
2012-12-07 10:35:00,37.46,37.49,37.37,37.44,773700.0,28.1719,28.1945,28.1043,28.1569,773700.0
2012-12-07 10:40:00,37.44,37.49,37.4,37.48,760000.0,28.1569,28.1945,28.1268,28.187,760000.0
2012-12-07 10:45:00,37.48,37.52,37.43,37.44,584800.0,28.187,28.2171,28.1494,28.1569,584800.0
2012-12-07 10:50:00,37.44,37.45,37.31,37.38,686600.0,28.1569,28.1644,28.0591,28.1118,686600.0
2012-12-07 10:55:00,37.39,37.42,37.35,37.41,361200.0,28.1193,28.1419,28.0892,28.1343,361200.0
2012-12-07 11:00:00,37.4,37.47,37.31,37.37,600700.0,28.1268,28.1795,28.0591,28.1043,600700.0
2012-12-07 11:05:00,37.37,37.43,37.33,37.33,448900.0,28.1043,28.1494,28.0742,28.0742,448900.0
2012-12-07 11:10:00,37.34,37.39,37.32,37.36,362000.0,28.0817,28.1193,28.0667,28.0967,362000.0
2012-12-07 11:15:00,37.36,37.46,37.35,37.4,366700.0,28.0967,28.1719,28.0892,28.1268,366700.0
2012-12-07 11:20:00,37.39,37.47,37.38,37.43,425200.0,28.1193,28.1795,28.1118,28.1494,425200.0
2012-12-07 11:25:00,37.42,37.45,37.41,37.44,241800.0,28.1419,28.1644,28.1343,28.1569,241800.0
2012-12-07 11:30:00,37.43,37.54,37.4,37.51,611600.0,28.1494,28.2321,28.1268,28.2096,611600.0
2012-12-07 11:35:00,37.52,37.52,37.45,37.48,191500.0,28.2171,28.2171,28.1644,28.187,191500.0
2012-12-07 11:40:00,37.48,37.49,37.44,37.47,278900.0,28.187,28.1945,28.1569,28.1795,278900.0
2012-12-07 11:45:00,37.46,37.53,37.44,37.51,392800.0,28.1719,28.2246,28.1569,28.2096,392800.0
2012-12-07 11:50:00,37.5,37.51,37.47,37.48,375100.0,28.202,28.2096,28.1795,28.187,375100.0
2012-12-07 11:55:00,37.49,37.52,37.48,37.51,293500.0,28.1945,28.2171,28.187,28.2096,293500.0
2012-12-07 12:00:00,37.51,37.51,37.45,37.49,257900.0,28.2096,28.2096,28.1644,28.1945,257900.0
2012-12-07 12:05:00,37.48,37.55,37.48,37.55,293900.0,28.187,28.2396,28.187,28.2396,293900.0
2012-12-07 12:10:00,37.55,37.58,37.54,37.55,282700.0,28.2396,28.2622,28.2321,28.2396,282700.0
2012-12-07 12:15:00,37.55,37.6,37.53,37.59,397200.0,28.2396,28.2772,28.2246,28.2697,397200.0
2012-12-07 12:20:00,37.59,37.59,37.52,37.54,258600.0,28.2697,28.2697,28.2171,28.2321,258600.0
2012-12-07 12:25:00,37.53,37.54,37.49,37.5,349500.0,28.2246,28.2321,28.1945,28.202,349500.0
2012-12-07 12:30:00,37.5,37.53,37.49,37.52,324700.0,28.202,28.2246,28.1945,28.2171,324700.0
2012-12-07 12:35:00,37.52,37.52,37.48,37.48,340100.0,28.2171,28.2171,28.187,28.187,340100.0
2012-12-07 12:40:00,37.49,37.55,37.48,37.55,286300.0,28.1945,28.2396,28.187,28.2396,286300.0
2012-12-07 12:45:00,37.55,37.56,37.51,37.52,266400.0,28.2396,28.2472,28.2096,28.2171,266400.0
2012-12-07 12:50:00,37.53,37.55,37.51,37.51,163800.0,28.2246,28.2396,28.2096,28.2096,163800.0
2012-12-07 12:55:00,37.51,37.54,37.5,37.53,198600.0,28.2096,28.2321,28.202,28.2246,198600.0
2012-12-07 13:00:00,37.53,37.56,37.5,37.5,301600.0,28.2246,28.2472,28.202,28.202,301600.0
2012-12-07 13:05:00,37.5,37.53,37.5,37.5,114700.0,28.202,28.2246,28.202,28.202,114700.0
2012-12-07 13:10:00,37.51,37.51,37.45,37.45,160200.0,28.2096,28.2096,28.1644,28.1644,160200.0
2012-12-07 13:15:00,37.45,37.47,37.41,37.43,428400.0,28.1644,28.1795,28.1343,28.1494,428400.0
2012-12-07 13:20:00,37.43,37.47,37.41,37.45,267500.0,28.1494,28.1795,28.1343,28.1644,267500.0
2012-12-07 13:25:00,37.45,37.51,37.45,37.49,288600.0,28.1644,28.2096,28.1644,28.1945,288600.0
2012-12-07 13:30:00,37.48,37.49,37.43,37.48,347700.0,28.187,28.1945,28.1494,28.187,347700.0
2012-12-07 13:35:00,37.47,37.49,37.44,37.48,133800.0,28.1795,28.1945,28.1569,28.187,133800.0
2012-12-07 13:40:00,37.48,37.49,37.46,37.48,155400.0,28.187,28.1945,28.1719,28.187,155400.0
2012-12-07 13:45:00,37.49,37.52,37.48,37.5,125500.0,28.1945,28.2171,28.187,28.202,125500.0
2012-12-07 13:50:00,37.51,37.51,37.5,37.5,142100.0,28.2096,28.2096,28.202,28.202,142100.0
2012-12-07 13:55:00,37.5,37.53,37.49,37.5,259400.0,28.202,28.2246,28.1945,28.202,259400.0
2012-12-07 14:00:00,37.5,37.52,37.47,37.51,211500.0,28.202,28.2171,28.1795,28.2096,211500.0
2012-12-07 14:05:00,37.52,37.54,37.49,37.5,210400.0,28.2171,28.2321,28.1945,28.202,210400.0
2012-12-07 14:10:00,37.5,37.54,37.48,37.53,198600.0,28.202,28.2321,28.187,28.2246,198600.0
2012-12-07 14:15:00,37.54,37.59,37.53,37.55,376400.0,28.2321,28.2697,28.2246,28.2396,376400.0
2012-12-07 14:20:00,37.55,37.58,37.54,37.56,384600.0,28.2396,28.2622,28.2321,28.2472,384600.0
2012-12-07 14:25:00,37.55,37.56,37.52,37.54,226600.0,28.2396,28.2472,28.2171,28.2321,226600.0
2012-12-07 14:30:00,37.55,37.6,37.54,37.57,315100.0,28.2396,28.2772,28.2321,28.2547,315100.0
2012-12-07 14:35:00,37.58,37.6,37.56,37.6,232800.0,28.2622,28.2772,28.2472,28.2772,232800.0
2012-12-07 14:40:00,37.6,37.62,37.58,37.59,373500.0,28.2772,28.2923,28.2622,28.2697,373500.0
2012-12-07 14:45:00,37.59,37.59,37.53,37.53,188700.0,28.2697,28.2697,28.2246,28.2246,188700.0
2012-12-07 14:50:00,37.53,37.56,37.49,37.53,575300.0,28.2246,28.2472,28.1945,28.2246,575300.0
2012-12-07 14:55:00,37.52,37.54,37.47,37.47,318200.0,28.2171,28.2321,28.1795,28.1795,318200.0
2012-12-07 15:00:00,37.47,37.54,37.46,37.51,239900.0,28.1795,28.2321,28.1719,28.2096,239900.0
2012-12-07 15:05:00,37.52,37.54,37.46,37.49,702400.0,28.2171,28.2321,28.1719,28.1945,702400.0
2012-12-07 15:10:00,37.49,37.51,37.46,37.48,251000.0,28.1945,28.2096,28.1719,28.187,251000.0
2012-12-07 15:15:00,37.48,37.49,37.47,37.47,168400.0,28.187,28.1945,28.1795,28.1795,168400.0
2012-12-07 15:20:00,37.48,37.48,37.39,37.44,436800.0,28.187,28.187,28.1193,28.1569,436800.0
2012-12-07 15:25:00,37.44,37.46,37.38,37.42,299500.0,28.1569,28.1719,28.1118,28.1419,299500.0
2012-12-07 15:30:00,37.43,37.53,37.42,37.53,737800.0,28.1494,28.2246,28.1419,28.2246,737800.0
2012-12-07 15:35:00,37.52,37.6,37.51,37.59,830000.0,28.2171,28.2772,28.2096,28.2697,830000.0
2012-12-07 15:40:00,37.59,37.67,37.58,37.66,733100.0,28.2697,28.3299,28.2622,28.3224,733100.0
2012-12-07 15:45:00,37.67,37.69,37.65,37.68,1000000.0,28.3299,28.3449,28.3148,28.3374,1000000.0
2012-12-07 15:50:00,37.68,37.71,37.67,37.68,1031100.0,28.3374,28.36,28.3299,28.3374,1031100.0
2012-12-07 15:55:00,37.68,37.68,37.62,37.65,1834600.0,28.3374,28.3374,28.2923,28.3148,1834600.0
2012-12-10 09:30:00,37.35,37.5,37.31,37.48,888100.0,28.0892,28.202,28.0591,28.187,888100.0
2012-12-10 09:35:00,37.47,37.48,37.26,37.33,791000.0,28.1795,28.187,28.0215,28.0742,791000.0
2012-12-10 09:40:00,37.32,37.39,37.31,37.36,675300.0,28.0667,28.1193,28.0591,28.0967,675300.0
2012-12-10 09:45:00,37.36,37.36,37.05,37.15,1380100.0,28.0967,28.0967,27.8636,27.9388,1380100.0
2012-12-10 09:50:00,37.16,37.17,37.04,37.15,583400.0,27.9463,27.9539,27.8561,27.9388,583400.0
2012-12-10 09:55:00,37.15,37.16,37.03,37.11,595900.0,27.9388,27.9463,27.8486,27.9087,595900.0
2012-12-10 10:00:00,37.11,37.24,37.1,37.24,878000.0,27.9087,28.0065,27.9012,28.0065,878000.0
2012-12-10 10:05:00,37.24,37.28,37.1,37.13,968700.0,28.0065,28.0366,27.9012,27.9238,968700.0
2012-12-10 10:10:00,37.14,37.25,37.13,37.21,400600.0,27.9313,28.014,27.9238,27.9839,400600.0
2012-12-10 10:15:00,37.21,37.21,37.12,37.12,402900.0,27.9839,27.9839,27.9163,27.9163,402900.0
2012-12-10 10:20:00,37.13,37.16,37.12,37.12,232800.0,27.9238,27.9463,27.9163,27.9163,232800.0
2012-12-10 10:25:00,37.12,37.14,37.08,37.1,326800.0,27.9163,27.9313,27.8862,27.9012,326800.0
2012-12-10 10:30:00,37.1,37.14,37.09,37.13,246000.0,27.9012,27.9313,27.8937,27.9238,246000.0
2012-12-10 10:35:00,37.13,37.14,37.09,37.09,209100.0,27.9238,27.9313,27.8937,27.8937,209100.0
2012-12-10 10:40:00,37.1,37.13,37.08,37.12,295100.0,27.9012,27.9238,27.8862,27.9163,295100.0
2012-12-10 10:45:00,37.12,37.18,37.11,37.17,531500.0,27.9163,27.9614,27.9087,27.9539,531500.0
2012-12-10 10:50:00,37.16,37.29,37.15,37.25,392200.0,27.9463,28.0441,27.9388,28.014,392200.0
2012-12-10 10:55:00,37.26,37.39,37.24,37.34,630800.0,28.0215,28.1193,28.0065,28.0817,630800.0
2012-12-10 11:00:00,37.33,37.36,37.26,37.27,623100.0,28.0742,28.0967,28.0215,28.0291,623100.0
2012-12-10 11:05:00,37.27,37.3,37.25,37.29,277100.0,28.0291,28.0516,28.014,28.0441,277100.0
2012-12-10 11:10:00,37.29,37.3,37.24,37.28,237500.0,28.0441,28.0516,28.0065,28.0366,237500.0
2012-12-10 11:15:00,37.28,37.31,37.24,37.25,215500.0,28.0366,28.0591,28.0065,28.014,215500.0
2012-12-10 11:20:00,37.24,37.27,37.18,37.19,259200.0,28.0065,28.0291,27.9614,27.9689,259200.0
2012-12-10 11:25:00,37.19,37.19,37.16,37.19,210500.0,27.9689,27.9689,27.9463,27.9689,210500.0
2012-12-10 11:30:00,37.19,37.25,37.19,37.23,213100.0,27.9689,28.014,27.9689,27.999,213100.0
2012-12-10 11:35:00,37.23,37.26,37.18,37.25,287700.0,27.999,28.0215,27.9614,28.014,287700.0
2012-12-10 11:40:00,37.25,37.3,37.25,37.29,176000.0,28.014,28.0516,28.014,28.0441,176000.0
2012-12-10 11:45:00,37.29,37.33,37.26,37.29,227200.0,28.0441,28.0742,28.0215,28.0441,227200.0
2012-12-10 11:50:00,37.3,37.32,37.26,37.28,204100.0,28.0516,28.0667,28.0215,28.0366,204100.0
2012-12-10 11:55:00,37.28,37.33,37.26,37.33,266700.0,28.0366,28.0742,28.0215,28.0742,266700.0
2012-12-10 12:00:00,37.33,37.37,37.32,37.33,304300.0,28.0742,28.1043,28.0667,28.0742,304300.0
2012-12-10 12:05:00,37.32,37.38,37.31,37.37,198300.0,28.0667,28.1118,28.0591,28.1043,198300.0
2012-12-10 12:10:00,37.38,37.44,37.35,37.44,252900.0,28.1118,28.1569,28.0892,28.1569,252900.0
2012-12-10 12:15:00,37.44,37.45,37.37,37.37,189800.0,28.1569,28.1644,28.1043,28.1043,189800.0
2012-12-10 12:20:00,37.37,37.39,37.34,37.34,202400.0,28.1043,28.1193,28.0817,28.0817,202400.0
2012-12-10 12:25:00,37.35,37.39,37.33,37.37,177800.0,28.0892,28.1193,28.0742,28.1043,177800.0
2012-12-10 12:30:00,37.37,37.44,37.37,37.42,224800.0,28.1043,28.1569,28.1043,28.1419,224800.0
2012-12-10 12:35:00,37.42,37.42,37.38,37.38,192700.0,28.1419,28.1419,28.1118,28.1118,192700.0
2012-12-10 12:40:00,37.39,37.41,37.35,37.37,248800.0,28.1193,28.1343,28.0892,28.1043,248800.0
2012-12-10 12:45:00,37.37,37.39,37.35,37.35,151200.0,28.1043,28.1193,28.0892,28.0892,151200.0
2012-12-10 12:50:00,37.36,37.4,37.35,37.39,125100.0,28.0967,28.1268,28.0892,28.1193,125100.0
2012-12-10 12:55:00,37.39,37.4,37.37,37.39,136700.0,28.1193,28.1268,28.1043,28.1193,136700.0
2012-12-10 13:00:00,37.39,37.4,37.35,37.37,252200.0,28.1193,28.1268,28.0892,28.1043,252200.0
2012-12-10 13:05:00,37.37,37.37,37.32,37.33,148800.0,28.1043,28.1043,28.0667,28.0742,148800.0
2012-12-10 13:10:00,37.33,37.34,37.29,37.31,232600.0,28.0742,28.0817,28.0441,28.0591,232600.0
2012-12-10 13:15:00,37.32,37.32,37.28,37.28,165300.0,28.0667,28.0667,28.0366,28.0366,165300.0
2012-12-10 13:20:00,37.28,37.34,37.27,37.34,226300.0,28.0366,28.0817,28.0291,28.0817,226300.0
2012-12-10 13:25:00,37.34,37.34,37.31,37.31,118000.0,28.0817,28.0817,28.0591,28.0591,118000.0
2012-12-10 13:30:00,37.32,37.36,37.32,37.36,136000.0,28.0667,28.0967,28.0667,28.0967,136000.0
2012-12-10 13:35:00,37.36,37.37,37.33,37.34,103000.0,28.0967,28.1043,28.0742,28.0817,103000.0
2012-12-10 13:40:00,37.34,37.34,37.31,37.32,223100.0,28.0817,28.0817,28.0591,28.0667,223100.0
2012-12-10 13:45:00,37.34,37.36,37.31,37.32,147400.0,28.0817,28.0967,28.0591,28.0667,147400.0
2012-12-10 13:50:00,37.32,37.36,37.31,37.31,149800.0,28.0667,28.0967,28.0591,28.0591,149800.0
2012-12-10 13:55:00,37.32,37.32,37.27,37.29,255200.0,28.0667,28.0667,28.0291,28.0441,255200.0
2012-12-10 14:00:00,37.3,37.32,37.29,37.3,165900.0,28.0516,28.0667,28.0441,28.0516,165900.0
2012-12-10 14:05:00,37.3,37.31,37.26,37.28,202700.0,28.0516,28.0591,28.0215,28.0366,202700.0
2012-12-10 14:10:00,37.28,37.29,37.24,37.25,211300.0,28.0366,28.0441,28.0065,28.014,211300.0
2012-12-10 14:15:00,37.25,37.3,37.25,37.26,190200.0,28.014,28.0516,28.014,28.0215,190200.0
2012-12-10 14:20:00,37.25,37.28,37.22,37.22,210300.0,28.014,28.0366,27.9915,27.9915,210300.0
2012-12-10 14:25:00,37.23,37.27,37.21,37.26,229000.0,27.999,28.0291,27.9839,28.0215,229000.0
2012-12-10 14:30:00,37.26,37.27,37.18,37.21,249400.0,28.0215,28.0291,27.9614,27.9839,249400.0
2012-12-10 14:35:00,37.21,37.21,37.16,37.16,308900.0,27.9839,27.9839,27.9463,27.9463,308900.0
2012-12-10 14:40:00,37.17,37.23,37.16,37.23,279900.0,27.9539,27.999,27.9463,27.999,279900.0
2012-12-10 14:45:00,37.23,37.23,37.17,37.21,154800.0,27.999,27.999,27.9539,27.9839,154800.0
2012-12-10 14:50:00,37.2,37.23,37.2,37.21,135100.0,27.9764,27.999,27.9764,27.9839,135100.0
2012-12-10 14:55:00,37.21,37.28,37.2,37.24,226500.0,27.9839,28.0366,27.9764,28.0065,226500.0
2012-12-10 15:00:00,37.24,37.27,37.22,37.27,208400.0,28.0065,28.0291,27.9915,28.0291,208400.0
2012-12-10 15:05:00,37.27,37.28,37.25,37.25,164000.0,28.0291,28.0366,28.014,28.014,164000.0
2012-12-10 15:10:00,37.25,37.31,37.25,37.27,245800.0,28.014,28.0591,28.014,28.0291,245800.0
2012-12-10 15:15:00,37.27,37.3,37.25,37.25,243600.0,28.0291,28.0516,28.014,28.014,243600.0
2012-12-10 15:20:00,37.25,37.29,37.25,37.27,201500.0,28.014,28.0441,28.014,28.0291,201500.0
2012-12-10 15:25:00,37.27,37.28,37.25,37.27,237900.0,28.0291,28.0366,28.014,28.0291,237900.0
2012-12-10 15:30:00,37.28,37.29,37.27,37.27,219300.0,28.0366,28.0441,28.0291,28.0291,219300.0
2012-12-10 15:35:00,37.27,37.28,37.25,37.27,201700.0,28.0291,28.0366,28.014,28.0291,201700.0
2012-12-10 15:40:00,37.27,37.27,37.24,37.26,297700.0,28.0291,28.0291,28.0065,28.0215,297700.0
2012-12-10 15:45:00,37.27,37.29,37.24,37.24,241900.0,28.0291,28.0441,28.0065,28.0065,241900.0
2012-12-10 15:50:00,37.24,37.25,37.18,37.19,649800.0,28.0065,28.014,27.9614,27.9689,649800.0
2012-12-10 15:55:00,37.19,37.21,37.16,37.19,1356500.0,27.9689,27.9839,27.9463,27.9689,1356500.0
2012-12-11 09:30:00,37.43,37.55,37.32,37.36,904500.0,28.1494,28.2396,28.0667,28.0967,904500.0
2012-12-11 09:35:00,37.37,37.44,37.27,37.29,452700.0,28.1043,28.1569,28.0291,28.0441,452700.0
2012-12-11 09:40:00,37.29,37.3,37.16,37.2,541500.0,28.0441,28.0516,27.9463,27.9764,541500.0
2012-12-11 09:45:00,37.2,37.24,37.16,37.19,551300.0,27.9764,28.0065,27.9463,27.9689,551300.0
2012-12-11 09:50:00,37.2,37.31,37.2,37.27,453400.0,27.9764,28.0591,27.9764,28.0291,453400.0
2012-12-11 09:55:00,37.27,37.34,37.26,37.33,491900.0,28.0291,28.0817,28.0215,28.0742,491900.0
2012-12-11 10:00:00,37.33,37.41,37.3,37.4,620900.0,28.0742,28.1343,28.0516,28.1268,620900.0
2012-12-11 10:05:00,37.4,37.47,37.39,37.4,473500.0,28.1268,28.1795,28.1193,28.1268,473500.0
2012-12-11 10:10:00,37.41,37.47,37.4,37.41,412100.0,28.1343,28.1795,28.1268,28.1343,412100.0
2012-12-11 10:15:00,37.4,37.43,37.34,37.34,396600.0,28.1268,28.1494,28.0817,28.0817,396600.0
2012-12-11 10:20:00,37.34,37.36,37.28,37.34,398700.0,28.0817,28.0967,28.0366,28.0817,398700.0
2012-12-11 10:25:00,37.32,37.34,37.29,37.32,294500.0,28.0667,28.0817,28.0441,28.0667,294500.0
2012-12-11 10:30:00,37.32,37.34,37.29,37.32,374300.0,28.0667,28.0817,28.0441,28.0667,374300.0
2012-12-11 10:35:00,37.33,37.33,37.29,37.31,237500.0,28.0742,28.0742,28.0441,28.0591,237500.0
2012-12-11 10:40:00,37.3,37.42,37.3,37.41,410700.0,28.0516,28.1419,28.0516,28.1343,410700.0
2012-12-11 10:45:00,37.41,37.43,37.34,37.36,295000.0,28.1343,28.1494,28.0817,28.0967,295000.0
2012-12-11 10:50:00,37.36,37.38,37.33,37.33,339800.0,28.0967,28.1118,28.0742,28.0742,339800.0
2012-12-11 10:55:00,37.34,37.35,37.28,37.34,292400.0,28.0817,28.0892,28.0366,28.0817,292400.0
2012-12-11 11:00:00,37.34,37.36,37.3,37.34,246400.0,28.0817,28.0967,28.0516,28.0817,246400.0
2012-12-11 11:05:00,37.34,37.34,37.27,37.3,277200.0,28.0817,28.0817,28.0291,28.0516,277200.0
2012-12-11 11:10:00,37.3,37.34,37.29,37.31,291900.0,28.0516,28.0817,28.0441,28.0591,291900.0
2012-12-11 11:15:00,37.31,37.33,37.29,37.3,229000.0,28.0591,28.0742,28.0441,28.0516,229000.0
2012-12-11 11:20:00,37.3,37.45,37.3,37.43,600400.0,28.0516,28.1644,28.0516,28.1494,600400.0
2012-12-11 11:25:00,37.44,37.56,37.43,37.52,737800.0,28.1569,28.2472,28.1494,28.2171,737800.0
2012-12-11 11:30:00,37.52,37.53,37.49,37.51,364000.0,28.2171,28.2246,28.1945,28.2096,364000.0
2012-12-11 11:35:00,37.52,37.54,37.48,37.48,289400.0,28.2171,28.2321,28.187,28.187,289400.0
2012-12-11 11:40:00,37.49,37.52,37.46,37.51,283500.0,28.1945,28.2171,28.1719,28.2096,283500.0
2012-12-11 11:45:00,37.51,37.54,37.48,37.52,261300.0,28.2096,28.2321,28.187,28.2171,261300.0
2012-12-11 11:50:00,37.52,37.54,37.46,37.49,235300.0,28.2171,28.2321,28.1719,28.1945,235300.0
2012-12-11 11:55:00,37.49,37.5,37.47,37.49,180200.0,28.1945,28.202,28.1795,28.1945,180200.0
2012-12-11 12:00:00,37.49,37.5,37.38,37.4,417300.0,28.1945,28.202,28.1118,28.1268,417300.0
2012-12-11 12:05:00,37.41,37.45,37.38,37.41,229300.0,28.1343,28.1644,28.1118,28.1343,229300.0
2012-12-11 12:10:00,37.41,37.48,37.41,37.44,262500.0,28.1343,28.187,28.1343,28.1569,262500.0
2012-12-11 12:15:00,37.44,37.48,37.4,37.48,320100.0,28.1569,28.187,28.1268,28.187,320100.0
2012-12-11 12:20:00,37.47,37.55,37.46,37.54,272700.0,28.1795,28.2396,28.1719,28.2321,272700.0
2012-12-11 12:25:00,37.54,37.55,37.52,37.54,177100.0,28.2321,28.2396,28.2171,28.2321,177100.0
2012-12-11 12:30:00,37.53,37.54,37.49,37.49,118400.0,28.2246,28.2321,28.1945,28.1945,118400.0
2012-12-11 12:35:00,37.5,37.55,37.49,37.51,216000.0,28.202,28.2396,28.1945,28.2096,216000.0
2012-12-11 12:40:00,37.52,37.52,37.5,37.5,161700.0,28.2171,28.2171,28.202,28.202,161700.0
2012-12-11 12:45:00,37.5,37.52,37.49,37.52,132600.0,28.202,28.2171,28.1945,28.2171,132600.0
2012-12-11 12:50:00,37.52,37.55,37.45,37.45,526500.0,28.2171,28.2396,28.1644,28.1644,526500.0
2012-12-11 12:55:00,37.45,37.45,37.37,37.38,368700.0,28.1644,28.1644,28.1043,28.1118,368700.0
2012-12-11 13:00:00,37.38,37.4,37.36,37.36,261900.0,28.1118,28.1268,28.0967,28.0967,261900.0
2012-12-11 13:05:00,37.36,37.39,37.33,37.34,212500.0,28.0967,28.1193,28.0742,28.0817,212500.0
2012-12-11 13:10:00,37.33,37.36,37.3,37.31,238600.0,28.0742,28.0967,28.0516,28.0591,238600.0
2012-12-11 13:15:00,37.32,37.4,37.31,37.36,187900.0,28.0667,28.1268,28.0591,28.0967,187900.0
2012-12-11 13:20:00,37.37,37.39,37.36,37.38,137900.0,28.1043,28.1193,28.0967,28.1118,137900.0
2012-12-11 13:25:00,37.37,37.39,37.36,37.38,156600.0,28.1043,28.1193,28.0967,28.1118,156600.0
2012-12-11 13:30:00,37.37,37.38,37.37,37.38,30500.0,28.1043,28.1118,28.1043,28.1118,30500.0
2012-12-11 13:35:00,37.37,37.38,37.36,37.37,156900.0,28.1043,28.1118,28.0967,28.1043,156900.0
2012-12-11 13:40:00,37.37,37.38,37.36,37.36,104400.0,28.1043,28.1118,28.0967,28.0967,104400.0
2012-12-11 13:45:00,37.35,37.37,37.35,37.36,99700.0,28.0892,28.1043,28.0892,28.0967,99700.0
2012-12-11 13:50:00,37.36,37.37,37.34,37.36,115600.0,28.0967,28.1043,28.0817,28.0967,115600.0
2012-12-11 13:55:00,37.35,37.36,37.3,37.31,218400.0,28.0892,28.0967,28.0516,28.0591,218400.0
2012-12-11 14:00:00,37.31,37.33,37.31,37.32,190800.0,28.0591,28.0742,28.0591,28.0667,190800.0
2012-12-11 14:05:00,37.31,37.32,37.29,37.29,200800.0,28.0591,28.0667,28.0441,28.0441,200800.0
2012-12-11 14:10:00,37.3,37.3,37.25,37.28,242300.0,28.0516,28.0516,28.014,28.0366,242300.0
2012-12-11 14:15:00,37.28,37.29,37.24,37.24,199700.0,28.0366,28.0441,28.0065,28.0065,199700.0
2012-12-11 14:20:00,37.24,37.25,37.21,37.23,211800.0,28.0065,28.014,27.9839,27.999,211800.0
2012-12-11 14:25:00,37.23,37.25,37.2,37.2,214400.0,27.999,28.014,27.9764,27.9764,214400.0
2012-12-11 14:30:00,37.2,37.21,37.11,37.12,440600.0,27.9764,27.9839,27.9087,27.9163,440600.0
2012-12-11 14:35:00,37.12,37.13,37.05,37.06,542000.0,27.9163,27.9238,27.8636,27.8711,542000.0
2012-12-11 14:40:00,37.07,37.08,36.96,36.97,720100.0,27.8786,27.8862,27.7959,27.8034,720100.0
2012-12-11 14:45:00,36.97,36.98,36.88,36.9,762900.0,27.8034,27.811,27.7358,27.7508,762900.0
2012-12-11 14:50:00,36.9,36.94,36.84,36.91,616800.0,27.7508,27.7809,27.7057,27.7583,616800.0
2012-12-11 14:55:00,36.91,36.98,36.9,36.98,371700.0,27.7583,27.811,27.7508,27.811,371700.0
2012-12-11 15:00:00,36.98,36.98,36.89,36.93,380300.0,27.811,27.811,27.7433,27.7734,380300.0
2012-12-11 15:05:00,36.93,36.96,36.89,36.96,446200.0,27.7734,27.7959,27.7433,27.7959,446200.0
2012-12-11 15:10:00,36.96,36.97,36.9,36.91,310900.0,27.7959,27.8034,27.7508,27.7583,310900.0
2012-12-11 15:15:00,36.91,36.91,36.83,36.87,366800.0,27.7583,27.7583,27.6982,27.7282,366800.0
2012-12-11 15:20:00,36.87,36.95,36.87,36.94,309500.0,27.7282,27.7884,27.7282,27.7809,309500.0
2012-12-11 15:25:00,36.95,37.01,36.93,37.01,330300.0,27.7884,27.8335,27.7734,27.8335,330300.0
2012-12-11 15:30:00,37.0,37.01,36.97,36.97,222500.0,27.826,27.8335,27.8034,27.8034,222500.0
2012-12-11 15:35:00,36.96,37.04,36.94,37.04,399200.0,27.7959,27.8561,27.7809,27.8561,399200.0
2012-12-11 15:40:00,37.04,37.12,37.03,37.11,549000.0,27.8561,27.9163,27.8486,27.9087,549000.0
2012-12-11 15:45:00,37.11,37.12,37.05,37.05,435100.0,27.9087,27.9163,27.8636,27.8636,435100.0
2012-12-11 15:50:00,37.05,37.06,37.01,37.02,515600.0,27.8636,27.8711,27.8335,27.841,515600.0
2012-12-11 15:55:00,37.03,37.04,36.97,37.02,1393300.0,27.8486,27.8561,27.8034,27.841,1393300.0
2012-12-12 09:30:00,37.15,37.28,37.15,37.2,814900.0,27.9388,28.0366,27.9388,27.9764,814900.0
2012-12-12 09:35:00,37.19,37.28,37.17,37.27,475600.0,27.9689,28.0366,27.9539,28.0291,475600.0
2012-12-12 09:40:00,37.28,37.36,37.27,37.32,543800.0,28.0366,28.0967,28.0291,28.0667,543800.0
2012-12-12 09:45:00,37.32,37.45,37.31,37.39,605000.0,28.0667,28.1644,28.0591,28.1193,605000.0
2012-12-12 09:50:00,37.4,37.45,37.34,37.39,378500.0,28.1268,28.1644,28.0817,28.1193,378500.0
2012-12-12 09:55:00,37.4,37.42,37.31,37.35,531600.0,28.1268,28.1419,28.0591,28.0892,531600.0
2012-12-12 10:00:00,37.34,37.37,37.23,37.27,468300.0,28.0817,28.1043,27.999,28.0291,468300.0
2012-12-12 10:05:00,37.28,37.3,37.17,37.2,391100.0,28.0366,28.0516,27.9539,27.9764,391100.0
2012-12-12 10:10:00,37.2,37.22,37.18,37.18,359100.0,27.9764,27.9915,27.9614,27.9614,359100.0
2012-12-12 10:15:00,37.19,37.26,37.17,37.23,328300.0,27.9689,28.0215,27.9539,27.999,328300.0
2012-12-12 10:20:00,37.23,37.28,37.23,37.23,197600.0,27.999,28.0366,27.999,27.999,197600.0
2012-12-12 10:25:00,37.23,37.27,37.22,37.25,247200.0,27.999,28.0291,27.9915,28.014,247200.0
2012-12-12 10:30:00,37.25,37.28,37.23,37.25,362100.0,28.014,28.0366,27.999,28.014,362100.0
2012-12-12 10:35:00,37.25,37.26,37.21,37.23,254400.0,28.014,28.0215,27.9839,27.999,254400.0
2012-12-12 10:40:00,37.23,37.25,37.2,37.2,256500.0,27.999,28.014,27.9764,27.9764,256500.0
2012-12-12 10:45:00,37.21,37.23,37.18,37.22,273100.0,27.9839,27.999,27.9614,27.9915,273100.0
2012-12-12 10:50:00,37.22,37.22,37.13,37.14,418600.0,27.9915,27.9915,27.9238,27.9313,418600.0
2012-12-12 10:55:00,37.15,37.21,37.14,37.2,276800.0,27.9388,27.9839,27.9313,27.9764,276800.0
2012-12-12 11:00:00,37.19,37.22,37.17,37.17,176700.0,27.9689,27.9915,27.9539,27.9539,176700.0
2012-12-12 11:05:00,37.16,37.17,37.11,37.17,300500.0,27.9463,27.9539,27.9087,27.9539,300500.0
2012-12-12 11:10:00,37.17,37.2,37.16,37.19,238200.0,27.9539,27.9764,27.9463,27.9689,238200.0
2012-12-12 11:15:00,37.19,37.23,37.16,37.22,258600.0,27.9689,27.999,27.9463,27.9915,258600.0
2012-12-12 11:20:00,37.21,37.26,37.21,37.22,297100.0,27.9839,28.0215,27.9839,27.9915,297100.0
2012-12-12 11:25:00,37.21,37.27,37.21,37.25,243900.0,27.9839,28.0291,27.9839,28.014,243900.0
2012-12-12 11:30:00,37.26,37.27,37.23,37.27,203100.0,28.0215,28.0291,27.999,28.0291,203100.0
2012-12-12 11:35:00,37.27,37.28,37.25,37.27,196100.0,28.0291,28.0366,28.014,28.0291,196100.0
2012-12-12 11:40:00,37.27,37.3,37.25,37.26,194400.0,28.0291,28.0516,28.014,28.0215,194400.0
2012-12-12 11:45:00,37.26,37.29,37.24,37.27,261400.0,28.0215,28.0441,28.0065,28.0291,261400.0
2012-12-12 11:50:00,37.27,37.3,37.25,37.29,233400.0,28.0291,28.0516,28.014,28.0441,233400.0
2012-12-12 11:55:00,37.29,37.31,37.25,37.27,283100.0,28.0441,28.0591,28.014,28.0291,283100.0
2012-12-12 12:00:00,37.27,37.3,37.26,37.28,154100.0,28.0291,28.0516,28.0215,28.0366,154100.0
2012-12-12 12:05:00,37.27,37.32,37.27,37.32,184000.0,28.0291,28.0667,28.0291,28.0667,184000.0
2012-12-12 12:10:00,37.32,37.35,37.31,37.34,212700.0,28.0667,28.0892,28.0591,28.0817,212700.0
2012-12-12 12:15:00,37.34,37.4,37.33,37.39,371300.0,28.0817,28.1268,28.0742,28.1193,371300.0
2012-12-12 12:20:00,37.38,37.4,37.38,37.4,113500.0,28.1118,28.1268,28.1118,28.1268,113500.0
2012-12-12 12:25:00,37.4,37.44,37.38,37.44,335300.0,28.1268,28.1569,28.1118,28.1569,335300.0
2012-12-12 12:30:00,37.44,37.54,37.37,37.48,1337400.0,28.1569,28.2321,28.1043,28.187,1337400.0
2012-12-12 12:35:00,37.47,37.62,37.4,37.62,674600.0,28.1795,28.2923,28.1268,28.2923,674600.0
2012-12-12 12:40:00,37.61,37.66,37.56,37.59,843300.0,28.2848,28.3224,28.2472,28.2697,843300.0
2012-12-12 12:45:00,37.58,37.7,37.58,37.68,611500.0,28.2622,28.3524,28.2622,28.3374,611500.0
2012-12-12 12:50:00,37.68,37.82,37.66,37.76,907600.0,28.3374,28.4427,28.3224,28.3976,907600.0
2012-12-12 12:55:00,37.76,37.77,37.69,37.73,524700.0,28.3976,28.4051,28.3449,28.375,524700.0
2012-12-12 13:00:00,37.73,37.8,37.72,37.72,559200.0,28.375,28.4276,28.3675,28.3675,559200.0
2012-12-12 13:05:00,37.73,37.74,37.69,37.71,309800.0,28.375,28.3825,28.3449,28.36,309800.0
2012-12-12 13:10:00,37.71,37.72,37.63,37.67,542500.0,28.36,28.3675,28.2998,28.3299,542500.0
2012-12-12 13:15:00,37.67,37.72,37.67,37.69,295500.0,28.3299,28.3675,28.3299,28.3449,295500.0
2012-12-12 13:20:00,37.7,37.77,37.69,37.76,605700.0,28.3524,28.4051,28.3449,28.3976,605700.0
2012-12-12 13:25:00,37.76,37.77,37.73,37.74,273300.0,28.3976,28.4051,28.375,28.3825,273300.0
2012-12-12 13:30:00,37.74,37.74,37.68,37.71,336200.0,28.3825,28.3825,28.3374,28.36,336200.0
2012-12-12 13:35:00,37.71,37.74,37.7,37.73,583600.0,28.36,28.3825,28.3524,28.375,583600.0
2012-12-12 13:40:00,37.73,37.76,37.73,37.75,594300.0,28.375,28.3976,28.375,28.39,594300.0
2012-12-12 13:45:00,37.75,37.75,37.71,37.72,177800.0,28.39,28.39,28.36,28.3675,177800.0
2012-12-12 13:50:00,37.72,37.72,37.69,37.71,413300.0,28.3675,28.3675,28.3449,28.36,413300.0
2012-12-12 13:55:00,37.71,37.73,37.68,37.72,267700.0,28.36,28.375,28.3374,28.3675,267700.0
2012-12-12 14:00:00,37.72,37.73,37.65,37.66,469000.0,28.3675,28.375,28.3148,28.3224,469000.0
2012-12-12 14:05:00,37.65,37.66,37.53,37.62,688800.0,28.3148,28.3224,28.2246,28.2923,688800.0
2012-12-12 14:10:00,37.62,37.68,37.61,37.68,290400.0,28.2923,28.3374,28.2848,28.3374,290400.0
2012-12-12 14:15:00,37.68,37.72,37.67,37.72,216300.0,28.3374,28.3675,28.3299,28.3675,216300.0
2012-12-12 14:20:00,37.72,37.73,37.63,37.65,553500.0,28.3675,28.375,28.2998,28.3148,553500.0
2012-12-12 14:25:00,37.66,37.66,37.57,37.59,1141500.0,28.3224,28.3224,28.2547,28.2697,1141500.0
2012-12-12 14:30:00,37.59,37.63,37.56,37.63,702200.0,28.2697,28.2998,28.2472,28.2998,702200.0
2012-12-12 14:35:00,37.62,37.63,37.57,37.58,454500.0,28.2923,28.2998,28.2547,28.2622,454500.0
2012-12-12 14:40:00,37.59,37.62,37.57,37.6,215200.0,28.2697,28.2923,28.2547,28.2772,215200.0
2012-12-12 14:45:00,37.61,37.69,37.6,37.63,340100.0,28.2848,28.3449,28.2772,28.2998,340100.0
2012-12-12 14:50:00,37.63,37.66,37.6,37.61,292600.0,28.2998,28.3224,28.2772,28.2848,292600.0
2012-12-12 14:55:00,37.61,37.67,37.59,37.66,432000.0,28.2848,28.3299,28.2697,28.3224,432000.0
2012-12-12 15:00:00,37.66,37.67,37.55,37.57,659700.0,28.3224,28.3299,28.2396,28.2547,659700.0
2012-12-12 15:05:00,37.57,37.63,37.56,37.61,454700.0,28.2547,28.2998,28.2472,28.2848,454700.0
2012-12-12 15:10:00,37.61,37.62,37.55,37.58,800200.0,28.2848,28.2923,28.2396,28.2622,800200.0
2012-12-12 15:15:00,37.58,37.61,37.56,37.6,479300.0,28.2622,28.2848,28.2472,28.2772,479300.0
2012-12-12 15:20:00,37.59,37.63,37.56,37.57,334800.0,28.2697,28.2998,28.2472,28.2547,334800.0
2012-12-12 15:25:00,37.56,37.57,37.5,37.52,852200.0,28.2472,28.2547,28.202,28.2171,852200.0
2012-12-12 15:30:00,37.52,37.54,37.48,37.51,543300.0,28.2171,28.2321,28.187,28.2096,543300.0
2012-12-12 15:35:00,37.5,37.51,37.41,37.41,541300.0,28.202,28.2096,28.1343,28.1343,541300.0
2012-12-12 15:40:00,37.41,37.48,37.4,37.46,655300.0,28.1343,28.187,28.1268,28.1719,655300.0
2012-12-12 15:45:00,37.46,37.5,37.42,37.5,890800.0,28.1719,28.202,28.1419,28.202,890800.0
2012-12-12 15:50:00,37.5,37.53,37.45,37.52,834400.0,28.202,28.2246,28.1644,28.2171,834400.0
2012-12-12 15:55:00,37.52,37.55,37.47,37.54,1404400.0,28.2171,28.2396,28.1795,28.2321,1404400.0
2012-12-13 09:30:00,37.5,37.56,37.39,37.47,597800.0,28.202,28.2472,28.1193,28.1795,597800.0
2012-12-13 09:35:00,37.47,37.56,37.44,37.54,391300.0,28.1795,28.2472,28.1569,28.2321,391300.0
2012-12-13 09:40:00,37.54,37.56,37.38,37.38,501800.0,28.2321,28.2472,28.1118,28.1118,501800.0
2012-12-13 09:45:00,37.38,37.52,37.38,37.45,364400.0,28.1118,28.2171,28.1118,28.1644,364400.0
2012-12-13 09:50:00,37.46,37.63,37.44,37.61,384800.0,28.1719,28.2998,28.1569,28.2848,384800.0
2012-12-13 09:55:00,37.6,37.68,37.57,37.64,353700.0,28.2772,28.3374,28.2547,28.3073,353700.0
2012-12-13 10:00:00,37.64,37.67,37.61,37.63,294600.0,28.3073,28.3299,28.2848,28.2998,294600.0
2012-12-13 10:05:00,37.63,37.68,37.6,37.67,269100.0,28.2998,28.3374,28.2772,28.3299,269100.0
2012-12-13 10:10:00,37.66,37.75,37.65,37.7,499200.0,28.3224,28.39,28.3148,28.3524,499200.0
2012-12-13 10:15:00,37.7,37.72,37.66,37.7,342300.0,28.3524,28.3675,28.3224,28.3524,342300.0
2012-12-13 10:20:00,37.69,37.71,37.64,37.65,299200.0,28.3449,28.36,28.3073,28.3148,299200.0
2012-12-13 10:25:00,37.66,37.68,37.62,37.67,226000.0,28.3224,28.3374,28.2923,28.3299,226000.0
2012-12-13 10:30:00,37.68,37.68,37.62,37.65,213500.0,28.3374,28.3374,28.2923,28.3148,213500.0
2012-12-13 10:35:00,37.65,37.68,37.62,37.67,230300.0,28.3148,28.3374,28.2923,28.3299,230300.0
2012-12-13 10:40:00,37.67,37.69,37.61,37.64,233200.0,28.3299,28.3449,28.2848,28.3073,233200.0
2012-12-13 10:45:00,37.64,37.66,37.59,37.6,218800.0,28.3073,28.3224,28.2697,28.2772,218800.0
2012-12-13 10:50:00,37.61,37.62,37.57,37.61,214900.0,28.2848,28.2923,28.2547,28.2848,214900.0
2012-12-13 10:55:00,37.62,37.63,37.59,37.63,143500.0,28.2923,28.2998,28.2697,28.2998,143500.0
2012-12-13 11:00:00,37.63,37.64,37.56,37.63,363700.0,28.2998,28.3073,28.2472,28.2998,363700.0
2012-12-13 11:05:00,37.64,37.66,37.55,37.56,374200.0,28.3073,28.3224,28.2396,28.2472,374200.0
2012-12-13 11:10:00,37.55,37.56,37.43,37.45,522400.0,28.2396,28.2472,28.1494,28.1644,522400.0
2012-12-13 11:15:00,37.45,37.48,37.38,37.39,1066300.0,28.1644,28.187,28.1118,28.1193,1066300.0
2012-12-13 11:20:00,37.38,37.4,37.34,37.37,388500.0,28.1118,28.1268,28.0817,28.1043,388500.0
2012-12-13 11:25:00,37.38,37.4,37.32,37.37,669600.0,28.1118,28.1268,28.0667,28.1043,669600.0
2012-12-13 11:30:00,37.37,37.44,37.36,37.42,183100.0,28.1043,28.1569,28.0967,28.1419,183100.0
2012-12-13 11:35:00,37.43,37.52,37.41,37.47,383200.0,28.1494,28.2171,28.1343,28.1795,383200.0
2012-12-13 11:40:00,37.47,37.47,37.4,37.42,146700.0,28.1795,28.1795,28.1268,28.1419,146700.0
2012-12-13 11:45:00,37.42,37.45,37.41,37.41,104600.0,28.1419,28.1644,28.1343,28.1343,104600.0
2012-12-13 11:50:00,37.42,37.47,37.41,37.46,282300.0,28.1419,28.1795,28.1343,28.1719,282300.0
2012-12-13 11:55:00,37.46,37.49,37.45,37.49,114000.0,28.1719,28.1945,28.1644,28.1945,114000.0
2012-12-13 12:00:00,37.48,37.49,37.43,37.43,97700.0,28.187,28.1945,28.1494,28.1494,97700.0
2012-12-13 12:05:00,37.43,37.44,37.4,37.4,115300.0,28.1494,28.1569,28.1268,28.1268,115300.0
2012-12-13 12:10:00,37.41,37.43,37.36,37.38,190800.0,28.1343,28.1494,28.0967,28.1118,190800.0
2012-12-13 12:15:00,37.38,37.38,37.35,37.35,201600.0,28.1118,28.1118,28.0892,28.0892,201600.0
2012-12-13 12:20:00,37.35,37.38,37.31,37.33,342800.0,28.0892,28.1118,28.0591,28.0742,342800.0
2012-12-13 12:25:00,37.33,37.35,37.27,37.27,311300.0,28.0742,28.0892,28.0291,28.0291,311300.0
2012-12-13 12:30:00,37.27,37.32,37.27,37.32,217700.0,28.0291,28.0667,28.0291,28.0667,217700.0
2012-12-13 12:35:00,37.32,37.35,37.3,37.33,260300.0,28.0667,28.0892,28.0516,28.0742,260300.0
2012-12-13 12:40:00,37.34,37.35,37.28,37.35,621300.0,28.0817,28.0892,28.0366,28.0892,621300.0
2012-12-13 12:45:00,37.35,37.37,37.32,37.34,207100.0,28.0892,28.1043,28.0667,28.0817,207100.0
2012-12-13 12:50:00,37.35,37.42,37.34,37.4,299300.0,28.0892,28.1419,28.0817,28.1268,299300.0
2012-12-13 12:55:00,37.4,37.42,37.37,37.41,338300.0,28.1268,28.1419,28.1043,28.1343,338300.0
2012-12-13 13:00:00,37.41,37.45,37.39,37.39,292900.0,28.1343,28.1644,28.1193,28.1193,292900.0
2012-12-13 13:05:00,37.4,37.42,37.39,37.41,195000.0,28.1268,28.1419,28.1193,28.1343,195000.0
2012-12-13 13:10:00,37.41,37.43,37.34,37.36,273400.0,28.1343,28.1494,28.0817,28.0967,273400.0
2012-12-13 13:15:00,37.36,37.42,37.36,37.39,196600.0,28.0967,28.1419,28.0967,28.1193,196600.0
2012-12-13 13:20:00,37.38,37.4,37.33,37.39,151400.0,28.1118,28.1268,28.0742,28.1193,151400.0
2012-12-13 13:25:00,37.39,37.43,37.39,37.42,125900.0,28.1193,28.1494,28.1193,28.1419,125900.0
2012-12-13 13:30:00,37.42,37.44,37.39,37.41,143000.0,28.1419,28.1569,28.1193,28.1343,143000.0
2012-12-13 13:35:00,37.42,37.44,37.39,37.39,222000.0,28.1419,28.1569,28.1193,28.1193,222000.0
2012-12-13 13:40:00,37.38,37.39,37.34,37.35,204300.0,28.1118,28.1193,28.0817,28.0892,204300.0
2012-12-13 13:45:00,37.35,37.37,37.32,37.33,220700.0,28.0892,28.1043,28.0667,28.0742,220700.0
2012-12-13 13:50:00,37.33,37.34,37.29,37.32,207600.0,28.0742,28.0817,28.0441,28.0667,207600.0
2012-12-13 13:55:00,37.32,37.35,37.29,37.35,122800.0,28.0667,28.0892,28.0441,28.0892,122800.0
2012-12-13 14:00:00,37.34,37.35,37.29,37.3,240900.0,28.0817,28.0892,28.0441,28.0516,240900.0
2012-12-13 14:05:00,37.31,37.32,37.28,37.31,208500.0,28.0591,28.0667,28.0366,28.0591,208500.0
2012-12-13 14:10:00,37.3,37.32,37.29,37.3,253600.0,28.0516,28.0667,28.0441,28.0516,253600.0
2012-12-13 14:15:00,37.3,37.3,37.23,37.27,341200.0,28.0516,28.0516,27.999,28.0291,341200.0
2012-12-13 14:20:00,37.27,37.31,37.26,37.29,219900.0,28.0291,28.0591,28.0215,28.0441,219900.0
2012-12-13 14:25:00,37.29,37.35,37.26,37.32,234600.0,28.0441,28.0892,28.0215,28.0667,234600.0
2012-12-13 14:30:00,37.33,37.36,37.31,37.35,191700.0,28.0742,28.0967,28.0591,28.0892,191700.0
2012-12-13 14:35:00,37.35,37.36,37.3,37.31,132800.0,28.0892,28.0967,28.0516,28.0591,132800.0
2012-12-13 14:40:00,37.31,37.34,37.31,37.31,190200.0,28.0591,28.0817,28.0591,28.0591,190200.0
2012-12-13 14:45:00,37.31,37.33,37.3,37.31,176900.0,28.0591,28.0742,28.0516,28.0591,176900.0
2012-12-13 14:50:00,37.31,37.33,37.29,37.29,124600.0,28.0591,28.0742,28.0441,28.0441,124600.0
2012-12-13 14:55:00,37.29,37.3,37.26,37.28,111800.0,28.0441,28.0516,28.0215,28.0366,111800.0
2012-12-13 15:00:00,37.28,37.3,37.27,37.29,126100.0,28.0366,28.0516,28.0291,28.0441,126100.0
2012-12-13 15:05:00,37.28,37.29,37.24,37.25,195300.0,28.0366,28.0441,28.0065,28.014,195300.0
2012-12-13 15:10:00,37.25,37.27,37.23,37.25,237200.0,28.014,28.0291,27.999,28.014,237200.0
2012-12-13 15:15:00,37.25,37.27,37.24,37.25,163100.0,28.014,28.0291,28.0065,28.014,163100.0
2012-12-13 15:20:00,37.26,37.28,37.24,37.25,172900.0,28.0215,28.0366,28.0065,28.014,172900.0
2012-12-13 15:25:00,37.25,37.27,37.22,37.27,247900.0,28.014,28.0291,27.9915,28.0291,247900.0
2012-12-13 15:30:00,37.27,37.31,37.26,37.28,324300.0,28.0291,28.0591,28.0215,28.0366,324300.0
2012-12-13 15:35:00,37.28,37.42,37.27,37.41,573700.0,28.0366,28.1419,28.0291,28.1343,573700.0
2012-12-13 15:40:00,37.41,37.48,37.4,37.45,495700.0,28.1343,28.187,28.1268,28.1644,495700.0
2012-12-13 15:45:00,37.45,37.46,37.4,37.42,391200.0,28.1644,28.1719,28.1268,28.1419,391200.0
2012-12-13 15:50:00,37.42,37.45,37.38,37.41,541000.0,28.1419,28.1644,28.1118,28.1343,541000.0
2012-12-13 15:55:00,37.41,37.41,37.29,37.31,1060600.0,28.1343,28.1343,28.0441,28.0591,1060600.0
2012-12-14 09:30:00,37.31,37.37,37.27,37.33,416800.0,28.0591,28.1043,28.0291,28.0742,416800.0
2012-12-14 09:35:00,37.34,37.38,37.27,37.33,391700.0,28.0817,28.1118,28.0291,28.0742,391700.0
2012-12-14 09:40:00,37.34,37.41,37.3,37.41,300500.0,28.0817,28.1343,28.0516,28.1343,300500.0
2012-12-14 09:45:00,37.41,37.45,37.38,37.41,358400.0,28.1343,28.1644,28.1118,28.1343,358400.0
2012-12-14 09:50:00,37.42,37.45,37.37,37.38,497100.0,28.1419,28.1644,28.1043,28.1118,497100.0
2012-12-14 09:55:00,37.38,37.42,37.3,37.36,413900.0,28.1118,28.1419,28.0516,28.0967,413900.0
2012-12-14 10:00:00,37.35,37.43,37.32,37.41,308700.0,28.0892,28.1494,28.0667,28.1343,308700.0
2012-12-14 10:05:00,37.4,37.41,37.32,37.39,252900.0,28.1268,28.1343,28.0667,28.1193,252900.0
2012-12-14 10:10:00,37.39,37.41,37.28,37.38,444500.0,28.1193,28.1343,28.0366,28.1118,444500.0
2012-12-14 10:15:00,37.39,37.39,37.29,37.34,406700.0,28.1193,28.1193,28.0441,28.0817,406700.0
2012-12-14 10:20:00,37.34,37.34,37.21,37.22,609500.0,28.0817,28.0817,27.9839,27.9915,609500.0
2012-12-14 10:25:00,37.22,37.23,37.13,37.2,825200.0,27.9915,27.999,27.9238,27.9764,825200.0
2012-12-14 10:30:00,37.2,37.28,37.18,37.28,459700.0,27.9764,28.0366,27.9614,28.0366,459700.0
2012-12-14 10:35:00,37.28,37.29,37.23,37.27,547600.0,28.0366,28.0441,27.999,28.0291,547600.0
2012-12-14 10:40:00,37.27,37.33,37.25,37.31,254300.0,28.0291,28.0742,28.014,28.0591,254300.0
2012-12-14 10:45:00,37.31,37.42,37.3,37.41,290800.0,28.0591,28.1419,28.0516,28.1343,290800.0
2012-12-14 10:50:00,37.4,37.46,37.38,37.43,356900.0,28.1268,28.1719,28.1118,28.1494,356900.0
2012-12-14 10:55:00,37.44,37.45,37.41,37.44,226000.0,28.1569,28.1644,28.1343,28.1569,226000.0
2012-12-14 11:00:00,37.44,37.45,37.42,37.44,140900.0,28.1569,28.1644,28.1419,28.1569,140900.0
2012-12-14 11:05:00,37.44,37.54,37.43,37.52,551500.0,28.1569,28.2321,28.1494,28.2171,551500.0
2012-12-14 11:10:00,37.52,37.55,37.48,37.52,259300.0,28.2171,28.2396,28.187,28.2171,259300.0
2012-12-14 11:15:00,37.53,37.54,37.49,37.52,169800.0,28.2246,28.2321,28.1945,28.2171,169800.0
2012-12-14 11:20:00,37.51,37.54,37.5,37.5,110800.0,28.2096,28.2321,28.202,28.202,110800.0
2012-12-14 11:25:00,37.5,37.51,37.43,37.46,154600.0,28.202,28.2096,28.1494,28.1719,154600.0
2012-12-14 11:30:00,37.46,37.47,37.39,37.41,216800.0,28.1719,28.1795,28.1193,28.1343,216800.0
2012-12-14 11:35:00,37.41,37.41,37.3,37.34,412600.0,28.1343,28.1343,28.0516,28.0817,412600.0
2012-12-14 11:40:00,37.34,37.42,37.32,37.42,347700.0,28.0817,28.1419,28.0667,28.1419,347700.0
2012-12-14 11:45:00,37.43,37.45,37.42,37.43,129600.0,28.1494,28.1644,28.1419,28.1494,129600.0
2012-12-14 11:50:00,37.43,37.44,37.38,37.39,166700.0,28.1494,28.1569,28.1118,28.1193,166700.0
2012-12-14 11:55:00,37.39,37.41,37.38,37.4,223800.0,28.1193,28.1343,28.1118,28.1268,223800.0
2012-12-14 12:00:00,37.41,37.42,37.38,37.4,243800.0,28.1343,28.1419,28.1118,28.1268,243800.0
2012-12-14 12:05:00,37.41,37.43,37.39,37.4,303600.0,28.1343,28.1494,28.1193,28.1268,303600.0
2012-12-14 12:10:00,37.4,37.43,37.39,37.42,149500.0,28.1268,28.1494,28.1193,28.1419,149500.0
2012-12-14 12:15:00,37.43,37.48,37.42,37.44,217500.0,28.1494,28.187,28.1419,28.1569,217500.0
2012-12-14 12:20:00,37.44,37.5,37.43,37.48,120400.0,28.1569,28.202,28.1494,28.187,120400.0
2012-12-14 12:25:00,37.48,37.52,37.48,37.5,208500.0,28.187,28.2171,28.187,28.202,208500.0
2012-12-14 12:30:00,37.49,37.52,37.48,37.51,114300.0,28.1945,28.2171,28.187,28.2096,114300.0
2012-12-14 12:35:00,37.51,37.53,37.49,37.5,170200.0,28.2096,28.2246,28.1945,28.202,170200.0
2012-12-14 12:40:00,37.5,37.53,37.5,37.51,161700.0,28.202,28.2246,28.202,28.2096,161700.0
2012-12-14 12:45:00,37.51,37.51,37.46,37.47,236900.0,28.2096,28.2096,28.1719,28.1795,236900.0
2012-12-14 12:50:00,37.46,37.47,37.41,37.41,232200.0,28.1719,28.1795,28.1343,28.1343,232200.0
2012-12-14 12:55:00,37.42,37.44,37.41,37.41,153600.0,28.1419,28.1569,28.1343,28.1343,153600.0
2012-12-14 13:00:00,37.41,37.44,37.4,37.43,81700.0,28.1343,28.1569,28.1268,28.1494,81700.0
2012-12-14 13:05:00,37.43,37.44,37.42,37.44,133200.0,28.1494,28.1569,28.1419,28.1569,133200.0
2012-12-14 13:10:00,37.43,37.44,37.4,37.4,165500.0,28.1494,28.1569,28.1268,28.1268,165500.0
2012-12-14 13:15:00,37.4,37.41,37.36,37.37,324200.0,28.1268,28.1343,28.0967,28.1043,324200.0
2012-12-14 13:20:00,37.38,37.38,37.35,37.38,209400.0,28.1118,28.1118,28.0892,28.1118,209400.0
2012-12-14 13:25:00,37.37,37.41,37.35,37.41,130300.0,28.1043,28.1343,28.0892,28.1343,130300.0
2012-12-14 13:30:00,37.41,37.45,37.4,37.43,220900.0,28.1343,28.1644,28.1268,28.1494,220900.0
2012-12-14 13:35:00,37.43,37.44,37.41,37.43,114800.0,28.1494,28.1569,28.1343,28.1494,114800.0
2012-12-14 13:40:00,37.43,37.44,37.4,37.41,105800.0,28.1494,28.1569,28.1268,28.1343,105800.0
2012-12-14 13:45:00,37.42,37.49,37.41,37.46,224300.0,28.1419,28.1945,28.1343,28.1719,224300.0
2012-12-14 13:50:00,37.47,37.48,37.45,37.47,72900.0,28.1795,28.187,28.1644,28.1795,72900.0
2012-12-14 13:55:00,37.47,37.49,37.46,37.48,113800.0,28.1795,28.1945,28.1719,28.187,113800.0
2012-12-14 14:00:00,37.49,37.5,37.47,37.48,170400.0,28.1945,28.202,28.1795,28.187,170400.0
2012-12-14 14:05:00,37.47,37.51,37.46,37.5,122500.0,28.1795,28.2096,28.1719,28.202,122500.0
2012-12-14 14:10:00,37.51,37.52,37.5,37.52,162700.0,28.2096,28.2171,28.202,28.2171,162700.0
2012-12-14 14:15:00,37.52,37.54,37.51,37.52,366100.0,28.2171,28.2321,28.2096,28.2171,366100.0
2012-12-14 14:20:00,37.52,37.53,37.49,37.5,141700.0,28.2171,28.2246,28.1945,28.202,141700.0
2012-12-14 14:25:00,37.51,37.53,37.49,37.49,186800.0,28.2096,28.2246,28.1945,28.1945,186800.0
2012-12-14 14:30:00,37.49,37.52,37.47,37.52,222900.0,28.1945,28.2171,28.1795,28.2171,222900.0
2012-12-14 14:35:00,37.52,37.58,37.5,37.58,421400.0,28.2171,28.2622,28.202,28.2622,421400.0
2012-12-14 14:40:00,37.57,37.68,37.56,37.68,568200.0,28.2547,28.3374,28.2472,28.3374,568200.0
2012-12-14 14:45:00,37.68,37.68,37.66,37.68,329900.0,28.3374,28.3374,28.3224,28.3374,329900.0
2012-12-14 14:50:00,37.67,37.68,37.64,37.64,182400.0,28.3299,28.3374,28.3073,28.3073,182400.0
2012-12-14 14:55:00,37.65,37.65,37.53,37.54,430800.0,28.3148,28.3148,28.2246,28.2321,430800.0
2012-12-14 15:00:00,37.55,37.55,37.51,37.51,257900.0,28.2396,28.2396,28.2096,28.2096,257900.0
2012-12-14 15:05:00,37.51,37.52,37.41,37.44,394600.0,28.2096,28.2171,28.1343,28.1569,394600.0
2012-12-14 15:10:00,37.44,37.5,37.43,37.49,195900.0,28.1569,28.202,28.1494,28.1945,195900.0
2012-12-14 15:15:00,37.49,37.5,37.47,37.48,161700.0,28.1945,28.202,28.1795,28.187,161700.0
2012-12-14 15:20:00,37.47,37.51,37.47,37.47,163300.0,28.1795,28.2096,28.1795,28.1795,163300.0
2012-12-14 15:25:00,37.48,37.53,37.44,37.51,246100.0,28.187,28.2246,28.1569,28.2096,246100.0
2012-12-14 15:30:00,37.5,37.63,37.49,37.59,480800.0,28.202,28.2998,28.1945,28.2697,480800.0
2012-12-14 15:35:00,37.6,37.68,37.59,37.67,378800.0,28.2772,28.3374,28.2697,28.3299,378800.0
2012-12-14 15:40:00,37.67,37.67,37.61,37.61,327800.0,28.3299,28.3299,28.2848,28.2848,327800.0
2012-12-14 15:45:00,37.62,37.63,37.57,37.58,595300.0,28.2923,28.2998,28.2547,28.2622,595300.0
2012-12-14 15:50:00,37.58,37.58,37.51,37.57,525300.0,28.2622,28.2622,28.2096,28.2547,525300.0
2012-12-14 15:55:00,37.57,37.63,37.52,37.63,1106200.0,28.2547,28.2998,28.2171,28.2998,1106200.0
2012-12-17 09:30:00,37.77,37.95,37.76,37.91,1167000.0,28.4051,28.5405,28.3976,28.5104,1167000.0
2012-12-17 09:35:00,37.91,38.06,37.82,37.91,1898000.0,28.5104,28.6232,28.4427,28.5104,1898000.0
2012-12-17 09:40:00,37.92,38.09,37.88,38.08,755100.0,28.5179,28.6457,28.4878,28.6382,755100.0
2012-12-17 09:45:00,38.07,38.25,38.07,38.24,1178500.0,28.6307,28.7661,28.6307,28.7586,1178500.0
2012-12-17 09:50:00,38.24,38.39,38.2,38.39,1061500.0,28.7586,28.8714,28.7285,28.8714,1061500.0
2012-12-17 09:55:00,38.38,38.41,38.3,38.34,834800.0,28.8638,28.8864,28.8037,28.8338,834800.0
2012-12-17 10:00:00,38.34,38.48,38.33,38.47,1002000.0,28.8338,28.939,28.8262,28.9315,1002000.0
2012-12-17 10:05:00,38.47,38.56,38.45,38.54,1462100.0,28.9315,28.9992,28.9165,28.9842,1462100.0
2012-12-17 10:10:00,38.54,38.56,38.44,38.45,1278900.0,28.9842,28.9992,28.909,28.9165,1278900.0
2012-12-17 10:15:00,38.44,38.45,38.32,38.34,709600.0,28.909,28.9165,28.8187,28.8338,709600.0
2012-12-17 10:20:00,38.34,38.38,38.3,38.31,648900.0,28.8338,28.8638,28.8037,28.8112,648900.0
2012-12-17 10:25:00,38.32,38.33,38.26,38.29,694200.0,28.8187,28.8262,28.7736,28.7962,694200.0
2012-12-17 10:30:00,38.29,38.44,38.28,38.42,660500.0,28.7962,28.909,28.7886,28.8939,660500.0
2012-12-17 10:35:00,38.4,38.51,38.4,38.47,621400.0,28.8789,28.9616,28.8789,28.9315,621400.0
2012-12-17 10:40:00,38.48,38.51,38.45,38.46,454500.0,28.939,28.9616,28.9165,28.924,454500.0
2012-12-17 10:45:00,38.45,38.48,38.36,38.46,617000.0,28.9165,28.939,28.8488,28.924,617000.0
2012-12-17 10:50:00,38.47,38.49,38.4,38.42,299700.0,28.9315,28.9466,28.8789,28.8939,299700.0
2012-12-17 10:55:00,38.42,38.48,38.4,38.47,345100.0,28.8939,28.939,28.8789,28.9315,345100.0
2012-12-17 11:00:00,38.46,38.53,38.46,38.52,276500.0,28.924,28.9766,28.924,28.9691,276500.0
2012-12-17 11:05:00,38.53,38.54,38.5,38.53,262800.0,28.9766,28.9842,28.9541,28.9766,262800.0
2012-12-17 11:10:00,38.53,38.59,38.52,38.58,418400.0,28.9766,29.0218,28.9691,29.0142,418400.0
2012-12-17 11:15:00,38.58,38.65,38.57,38.65,667100.0,29.0142,29.0669,29.0067,29.0669,667100.0
2012-12-17 11:20:00,38.64,38.65,38.47,38.48,637700.0,29.0594,29.0669,28.9315,28.939,637700.0
2012-12-17 11:25:00,38.48,38.49,38.44,38.45,377100.0,28.939,28.9466,28.909,28.9165,377100.0
2012-12-17 11:30:00,38.44,38.53,38.43,38.51,459200.0,28.909,28.9766,28.9014,28.9616,459200.0
2012-12-17 11:35:00,38.52,38.53,38.44,38.44,427900.0,28.9691,28.9766,28.909,28.909,427900.0
2012-12-17 11:40:00,38.44,38.53,38.44,38.51,335300.0,28.909,28.9766,28.909,28.9616,335300.0
2012-12-17 11:45:00,38.51,38.55,38.49,38.5,603400.0,28.9616,28.9917,28.9466,28.9541,603400.0
2012-12-17 11:50:00,38.49,38.52,38.48,38.52,277500.0,28.9466,28.9691,28.939,28.9691,277500.0
2012-12-17 11:55:00,38.52,38.52,38.44,38.45,330900.0,28.9691,28.9691,28.909,28.9165,330900.0
2012-12-17 12:00:00,38.45,38.58,38.45,38.57,471100.0,28.9165,29.0142,28.9165,29.0067,471100.0
2012-12-17 12:05:00,38.57,38.62,38.55,38.6,459400.0,29.0067,29.0443,28.9917,29.0293,459400.0
2012-12-17 12:10:00,38.6,38.62,38.59,38.6,159200.0,29.0293,29.0443,29.0218,29.0293,159200.0
2012-12-17 12:15:00,38.61,38.65,38.6,38.64,247700.0,29.0368,29.0669,29.0293,29.0594,247700.0
2012-12-17 12:20:00,38.63,38.69,38.63,38.69,451300.0,29.0519,29.097,29.0519,29.097,451300.0
2012-12-17 12:25:00,38.68,38.73,38.66,38.71,444600.0,29.0895,29.1271,29.0744,29.112,444600.0
2012-12-17 12:30:00,38.72,38.74,38.71,38.74,148500.0,29.1195,29.1346,29.112,29.1346,148500.0
2012-12-17 12:35:00,38.73,38.74,38.66,38.69,285400.0,29.1271,29.1346,29.0744,29.097,285400.0
2012-12-17 12:40:00,38.7,38.71,38.67,38.68,178500.0,29.1045,29.112,29.0819,29.0895,178500.0
2012-12-17 12:45:00,38.69,38.7,38.66,38.66,152400.0,29.097,29.1045,29.0744,29.0744,152400.0
2012-12-17 12:50:00,38.66,38.68,38.62,38.65,285400.0,29.0744,29.0895,29.0443,29.0669,285400.0
2012-12-17 12:55:00,38.66,38.69,38.63,38.68,222900.0,29.0744,29.097,29.0519,29.0895,222900.0
2012-12-17 13:00:00,38.68,38.73,38.68,38.7,187700.0,29.0895,29.1271,29.0895,29.1045,187700.0
2012-12-17 13:05:00,38.7,38.78,38.69,38.76,589400.0,29.1045,29.1647,29.097,29.1496,589400.0
2012-12-17 13:10:00,38.75,38.76,38.73,38.73,198900.0,29.1421,29.1496,29.1271,29.1271,198900.0
2012-12-17 13:15:00,38.73,38.75,38.65,38.67,384100.0,29.1271,29.1421,29.0669,29.0819,384100.0
2012-12-17 13:20:00,38.66,38.7,38.65,38.67,270100.0,29.0744,29.1045,29.0669,29.0819,270100.0
2012-12-17 13:25:00,38.68,38.7,38.64,38.66,327100.0,29.0895,29.1045,29.0594,29.0744,327100.0
2012-12-17 13:30:00,38.65,38.67,38.63,38.66,180000.0,29.0669,29.0819,29.0519,29.0744,180000.0
2012-12-17 13:35:00,38.66,38.69,38.65,38.67,372600.0,29.0744,29.097,29.0669,29.0819,372600.0
2012-12-17 13:40:00,38.66,38.69,38.63,38.63,332100.0,29.0744,29.097,29.0519,29.0519,332100.0
2012-12-17 13:45:00,38.63,38.68,38.62,38.68,278700.0,29.0519,29.0895,29.0443,29.0895,278700.0
2012-12-17 13:50:00,38.68,38.72,38.67,38.69,422000.0,29.0895,29.1195,29.0819,29.097,422000.0
2012-12-17 13:55:00,38.7,38.72,38.68,38.71,280700.0,29.1045,29.1195,29.0895,29.112,280700.0
2012-12-17 14:00:00,38.72,38.83,38.71,38.77,931000.0,29.1195,29.2023,29.112,29.1571,931000.0
2012-12-17 14:05:00,38.77,38.79,38.7,38.75,347000.0,29.1571,29.1722,29.1045,29.1421,347000.0
2012-12-17 14:10:00,38.76,38.79,38.73,38.78,372400.0,29.1496,29.1722,29.1271,29.1647,372400.0
2012-12-17 14:15:00,38.78,38.82,38.77,38.8,418500.0,29.1647,29.1947,29.1571,29.1797,418500.0
2012-12-17 14:20:00,38.8,38.8,38.71,38.77,581500.0,29.1797,29.1797,29.112,29.1571,581500.0
2012-12-17 14:25:00,38.76,38.77,38.74,38.76,286800.0,29.1496,29.1571,29.1346,29.1496,286800.0
2012-12-17 14:30:00,38.76,38.77,38.68,38.68,401400.0,29.1496,29.1571,29.0895,29.0895,401400.0
2012-12-17 14:35:00,38.68,38.71,38.64,38.71,543400.0,29.0895,29.112,29.0594,29.112,543400.0
2012-12-17 14:40:00,38.71,38.75,38.7,38.73,251900.0,29.112,29.1421,29.1045,29.1271,251900.0
2012-12-17 14:45:00,38.72,38.78,38.72,38.77,458500.0,29.1195,29.1647,29.1195,29.1571,458500.0
2012-12-17 14:50:00,38.77,38.86,38.77,38.85,566200.0,29.1571,29.2248,29.1571,29.2173,566200.0
2012-12-17 14:55:00,38.85,38.89,38.84,38.89,495500.0,29.2173,29.2474,29.2098,29.2474,495500.0
2012-12-17 15:00:00,38.89,38.89,38.83,38.84,489900.0,29.2474,29.2474,29.2023,29.2098,489900.0
2012-12-17 15:05:00,38.85,38.88,38.78,38.86,743600.0,29.2173,29.2399,29.1647,29.2248,743600.0
2012-12-17 15:10:00,38.87,38.87,38.84,38.87,319100.0,29.2323,29.2323,29.2098,29.2323,319100.0
2012-12-17 15:15:00,38.87,38.92,38.86,38.9,831300.0,29.2323,29.2699,29.2248,29.2549,831300.0
2012-12-17 15:20:00,38.9,38.91,38.88,38.9,599300.0,29.2549,29.2624,29.2399,29.2549,599300.0
2012-12-17 15:25:00,38.91,38.98,38.9,38.98,728600.0,29.2624,29.3151,29.2549,29.3151,728600.0
2012-12-17 15:30:00,38.97,38.98,38.94,38.96,583600.0,29.3076,29.3151,29.285,29.3,583600.0
2012-12-17 15:35:00,38.97,39.07,38.95,39.05,2179800.0,29.3076,29.3828,29.2925,29.3677,2179800.0
2012-12-17 15:40:00,39.05,39.05,38.97,39.0,820200.0,29.3677,29.3677,29.3076,29.3301,820200.0
2012-12-17 15:45:00,38.99,39.02,38.97,39.0,1197500.0,29.3226,29.3452,29.3076,29.3301,1197500.0
2012-12-17 15:50:00,39.0,39.12,39.0,39.12,1878400.0,29.3301,29.4204,29.3301,29.4204,1878400.0
2012-12-17 15:55:00,39.12,39.2,39.11,39.15,2700200.0,29.4204,29.4805,29.4128,29.4429,2700200.0
2012-12-18 09:30:00,39.29,39.38,39.15,39.26,2484000.0,29.5482,29.6159,29.4429,29.5256,2484000.0
2012-12-18 09:35:00,39.26,39.27,38.91,38.91,2128700.0,29.5256,29.5332,29.2624,29.2624,2128700.0
2012-12-18 09:40:00,38.91,39.02,38.87,38.96,1524500.0,29.2624,29.3452,29.2323,29.3,1524500.0
2012-12-18 09:45:00,38.96,38.98,38.87,38.98,1112500.0,29.3,29.3151,29.2323,29.3151,1112500.0
2012-12-18 09:50:00,38.98,39.01,38.89,38.96,1110100.0,29.3151,29.3376,29.2474,29.3,1110100.0
2012-12-18 09:55:00,38.96,38.96,38.78,38.82,1682200.0,29.3,29.3,29.1647,29.1947,1682200.0
2012-12-18 10:00:00,38.81,38.98,38.79,38.98,1457400.0,29.1872,29.3151,29.1722,29.3151,1457400.0
2012-12-18 10:05:00,38.98,39.07,38.96,39.07,1612600.0,29.3151,29.3828,29.3,29.3828,1612600.0
2012-12-18 10:10:00,39.07,39.19,39.0,39.17,938000.0,29.3828,29.473,29.3301,29.458,938000.0
2012-12-18 10:15:00,39.17,39.36,39.17,39.25,1534500.0,29.458,29.6009,29.458,29.5181,1534500.0
2012-12-18 10:20:00,39.25,39.35,39.19,39.35,1101500.0,29.5181,29.5933,29.473,29.5933,1101500.0
2012-12-18 10:25:00,39.34,39.36,39.24,39.3,957200.0,29.5858,29.6009,29.5106,29.5557,957200.0
2012-12-18 10:30:00,39.3,39.44,39.28,39.4,836200.0,29.5557,29.661,29.5407,29.6309,836200.0
2012-12-18 10:35:00,39.4,39.5,39.38,39.48,825300.0,29.6309,29.7061,29.6159,29.6911,825300.0
2012-12-18 10:40:00,39.49,39.49,39.38,39.42,746300.0,29.6986,29.6986,29.6159,29.646,746300.0
2012-12-18 10:45:00,39.42,39.49,39.41,39.46,986700.0,29.646,29.6986,29.6385,29.6761,986700.0
2012-12-18 10:50:00,39.47,39.6,39.46,39.58,1550300.0,29.6836,29.7813,29.6761,29.7663,1550300.0
2012-12-18 10:55:00,39.58,39.64,39.52,39.55,748300.0,29.7663,29.8114,29.7212,29.7437,748300.0
2012-12-18 11:00:00,39.56,39.7,39.55,39.66,861800.0,29.7513,29.8566,29.7437,29.8265,861800.0
2012-12-18 11:05:00,39.67,39.76,39.67,39.71,839000.0,29.834,29.9017,29.834,29.8641,839000.0
2012-12-18 11:10:00,39.72,39.86,39.71,39.85,1395300.0,29.8716,29.9769,29.8641,29.9694,1395300.0
2012-12-18 11:15:00,39.86,39.94,39.84,39.89,1350000.0,29.9769,30.037,29.9618,29.9994,1350000.0
2012-12-18 11:20:00,39.89,39.91,39.79,39.8,1030500.0,29.9994,30.0145,29.9242,29.9318,1030500.0
2012-12-18 11:25:00,39.81,39.82,39.66,39.68,1120800.0,29.9393,29.9468,29.8265,29.8415,1120800.0
2012-12-18 11:30:00,39.69,39.7,39.6,39.63,956400.0,29.849,29.8566,29.7813,29.8039,956400.0
2012-12-18 11:35:00,39.63,39.67,39.58,39.65,858900.0,29.8039,29.834,29.7663,29.8189,858900.0
2012-12-18 11:40:00,39.65,39.72,39.62,39.63,509300.0,29.8189,29.8716,29.7964,29.8039,509300.0
2012-12-18 11:45:00,39.63,39.68,39.61,39.67,345400.0,29.8039,29.8415,29.7889,29.834,345400.0
2012-12-18 11:50:00,39.68,39.68,39.57,39.58,664600.0,29.8415,29.8415,29.7588,29.7663,664600.0
2012-12-18 11:55:00,39.58,39.6,39.53,39.53,389900.0,29.7663,29.7813,29.7287,29.7287,389900.0
2012-12-18 12:00:00,39.54,39.57,39.49,39.53,501500.0,29.7362,29.7588,29.6986,29.7287,501500.0
2012-12-18 12:05:00,39.53,39.53,39.38,39.41,685500.0,29.7287,29.7287,29.6159,29.6385,685500.0
2012-12-18 12:10:00,39.41,39.45,39.38,39.44,426300.0,29.6385,29.6685,29.6159,29.661,426300.0
2012-12-18 12:15:00,39.44,39.5,39.43,39.49,396900.0,29.661,29.7061,29.6535,29.6986,396900.0
2012-12-18 12:20:00,39.5,39.57,39.49,39.5,554300.0,29.7061,29.7588,29.6986,29.7061,554300.0
2012-12-18 12:25:00,39.51,39.51,39.44,39.47,262800.0,29.7137,29.7137,29.661,29.6836,262800.0
2012-12-18 12:30:00,39.47,39.52,39.46,39.52,265700.0,29.6836,29.7212,29.6761,29.7212,265700.0
2012-12-18 12:35:00,39.52,39.54,39.5,39.54,517100.0,29.7212,29.7362,29.7061,29.7362,517100.0
2012-12-18 12:40:00,39.54,39.64,39.53,39.56,641800.0,29.7362,29.8114,29.7287,29.7513,641800.0
2012-12-18 12:45:00,39.57,39.58,39.5,39.57,400300.0,29.7588,29.7663,29.7061,29.7588,400300.0
2012-12-18 12:50:00,39.57,39.59,39.51,39.58,379300.0,29.7588,29.7738,29.7137,29.7663,379300.0
2012-12-18 12:55:00,39.58,39.6,39.47,39.48,430400.0,29.7663,29.7813,29.6836,29.6911,430400.0
2012-12-18 13:00:00,39.48,39.49,39.45,39.48,249900.0,29.6911,29.6986,29.6685,29.6911,249900.0
2012-12-18 13:05:00,39.48,39.5,39.37,39.42,397400.0,29.6911,29.7061,29.6084,29.646,397400.0
2012-12-18 13:10:00,39.42,39.48,39.23,39.23,608500.0,29.646,29.6911,29.5031,29.5031,608500.0
2012-12-18 13:15:00,39.24,39.32,39.21,39.27,644400.0,29.5106,29.5708,29.488,29.5332,644400.0
2012-12-18 13:20:00,39.28,39.28,39.19,39.24,271200.0,29.5407,29.5407,29.473,29.5106,271200.0
2012-12-18 13:25:00,39.23,39.3,39.22,39.27,227500.0,29.5031,29.5557,29.4956,29.5332,227500.0
2012-12-18 13:30:00,39.26,39.38,39.24,39.38,228800.0,29.5256,29.6159,29.5106,29.6159,228800.0
2012-12-18 13:35:00,39.38,39.45,39.37,39.38,501800.0,29.6159,29.6685,29.6084,29.6159,501800.0
2012-12-18 13:40:00,39.38,39.47,39.38,39.43,233900.0,29.6159,29.6836,29.6159,29.6535,233900.0
2012-12-18 13:45:00,39.43,39.46,39.39,39.39,316000.0,29.6535,29.6761,29.6234,29.6234,316000.0
2012-12-18 13:50:00,39.39,39.4,39.32,39.33,287800.0,29.6234,29.6309,29.5708,29.5783,287800.0
2012-12-18 13:55:00,39.33,39.38,39.3,39.38,239200.0,29.5783,29.6159,29.5557,29.6159,239200.0
2012-12-18 14:00:00,39.38,39.38,39.35,39.37,191000.0,29.6159,29.6159,29.5933,29.6084,191000.0
2012-12-18 14:05:00,39.38,39.41,39.36,39.37,200200.0,29.6159,29.6385,29.6009,29.6084,200200.0
2012-12-18 14:10:00,39.36,39.4,39.35,39.36,189900.0,29.6009,29.6309,29.5933,29.6009,189900.0
2012-12-18 14:15:00,39.36,39.37,39.33,39.37,231800.0,29.6009,29.6084,29.5783,29.6084,231800.0
2012-12-18 14:20:00,39.37,39.37,39.24,39.26,391300.0,29.6084,29.6084,29.5106,29.5256,391300.0
2012-12-18 14:25:00,39.26,39.27,39.15,39.17,631000.0,29.5256,29.5332,29.4429,29.458,631000.0
2012-12-18 14:30:00,39.17,39.19,39.05,39.11,897000.0,29.458,29.473,29.3677,29.4128,897000.0
2012-12-18 14:35:00,39.11,39.18,39.06,39.18,420900.0,29.4128,29.4655,29.3752,29.4655,420900.0
2012-12-18 14:40:00,39.18,39.22,39.15,39.19,489300.0,29.4655,29.4956,29.4429,29.473,489300.0
2012-12-18 14:45:00,39.18,39.24,39.18,39.2,301000.0,29.4655,29.5106,29.4655,29.4805,301000.0
2012-12-18 14:50:00,39.21,39.22,39.13,39.15,276000.0,29.488,29.4956,29.4279,29.4429,276000.0
2012-12-18 14:55:00,39.16,39.19,39.14,39.17,193000.0,29.4504,29.473,29.4354,29.458,193000.0
2012-12-18 15:00:00,39.18,39.26,39.14,39.26,363600.0,29.4655,29.5256,29.4354,29.5256,363600.0
2012-12-18 15:05:00,39.25,39.29,39.2,39.24,655300.0,29.5181,29.5482,29.4805,29.5106,655300.0
2012-12-18 15:10:00,39.23,39.26,39.18,39.25,504900.0,29.5031,29.5256,29.4655,29.5181,504900.0
2012-12-18 15:15:00,39.25,39.25,39.16,39.23,476200.0,29.5181,29.5181,29.4504,29.5031,476200.0
2012-12-18 15:20:00,39.24,39.26,39.21,39.22,344000.0,29.5106,29.5256,29.488,29.4956,344000.0
2012-12-18 15:25:00,39.21,39.23,39.17,39.17,362000.0,29.488,29.5031,29.458,29.458,362000.0
2012-12-18 15:30:00,39.17,39.26,39.15,39.23,490700.0,29.458,29.5256,29.4429,29.5031,490700.0
2012-12-18 15:35:00,39.24,39.33,39.23,39.32,662700.0,29.5106,29.5783,29.5031,29.5708,662700.0
2012-12-18 15:40:00,39.32,39.34,39.25,39.27,569100.0,29.5708,29.5858,29.5181,29.5332,569100.0
2012-12-18 15:45:00,39.26,39.37,39.25,39.37,989700.0,29.5256,29.6084,29.5181,29.6084,989700.0
2012-12-18 15:50:00,39.37,39.44,39.34,39.44,1108000.0,29.6084,29.661,29.5858,29.661,1108000.0
2012-12-18 15:55:00,39.44,39.5,39.43,39.46,2200400.0,29.661,29.7061,29.6535,29.6761,2200400.0
2012-12-19 09:30:00,39.69,39.88,39.64,39.79,2576700.0,29.849,29.9919,29.8114,29.9242,2576700.0
2012-12-19 09:35:00,39.79,40.02,39.78,39.93,3187600.0,29.9242,30.0972,29.9167,30.0295,3187600.0
2012-12-19 09:40:00,39.93,40.03,39.88,40.0,1865000.0,30.0295,30.1047,29.9919,30.0822,1865000.0
2012-12-19 09:45:00,40.01,40.11,40.0,40.1,1690600.0,30.0897,30.1649,30.0822,30.1574,1690600.0
2012-12-19 09:50:00,40.1,40.1,39.94,40.0,1479900.0,30.1574,30.1574,30.037,30.0822,1479900.0
2012-12-19 09:55:00,40.0,40.01,39.84,39.86,1030000.0,30.0822,30.0897,29.9618,29.9769,1030000.0
2012-12-19 10:00:00,39.86,39.86,39.73,39.76,910500.0,29.9769,29.9769,29.8791,29.9017,910500.0
2012-12-19 10:05:00,39.76,39.9,39.75,39.87,1049100.0,29.9017,30.007,29.8942,29.9844,1049100.0
2012-12-19 10:10:00,39.88,39.92,39.77,39.8,614500.0,29.9919,30.022,29.9092,29.9318,614500.0
2012-12-19 10:15:00,39.8,39.8,39.65,39.69,728600.0,29.9318,29.9318,29.8189,29.849,728600.0
2012-12-19 10:20:00,39.7,39.7,39.6,39.6,672400.0,29.8566,29.8566,29.7813,29.7813,672400.0
2012-12-19 10:25:00,39.6,39.63,39.55,39.58,635700.0,29.7813,29.8039,29.7437,29.7663,635700.0
2012-12-19 10:30:00,39.57,39.64,39.53,39.63,627400.0,29.7588,29.8114,29.7287,29.8039,627400.0
2012-12-19 10:35:00,39.63,39.75,39.63,39.66,611500.0,29.8039,29.8942,29.8039,29.8265,611500.0
2012-12-19 10:40:00,39.66,39.68,39.62,39.67,458700.0,29.8265,29.8415,29.7964,29.834,458700.0
2012-12-19 10:45:00,39.67,39.8,39.66,39.78,443400.0,29.834,29.9318,29.8265,29.9167,443400.0
2012-12-19 10:50:00,39.78,39.82,39.72,39.81,561800.0,29.9167,29.9468,29.8716,29.9393,561800.0
2012-12-19 10:55:00,39.81,39.86,39.77,39.8,497700.0,29.9393,29.9769,29.9092,29.9318,497700.0
2012-12-19 11:00:00,39.79,39.86,39.74,39.86,406300.0,29.9242,29.9769,29.8866,29.9769,406300.0
2012-12-19 11:05:00,39.86,39.91,39.79,39.8,462600.0,29.9769,30.0145,29.9242,29.9318,462600.0
2012-12-19 11:10:00,39.8,39.81,39.71,39.78,411600.0,29.9318,29.9393,29.8641,29.9167,411600.0
2012-12-19 11:15:00,39.79,39.8,39.71,39.77,438000.0,29.9242,29.9318,29.8641,29.9092,438000.0
2012-12-19 11:20:00,39.77,39.82,39.73,39.78,702300.0,29.9092,29.9468,29.8791,29.9167,702300.0
2012-12-19 11:25:00,39.78,39.78,39.71,39.75,301100.0,29.9167,29.9167,29.8641,29.8942,301100.0
2012-12-19 11:30:00,39.75,39.78,39.68,39.71,404700.0,29.8942,29.9167,29.8415,29.8641,404700.0
2012-12-19 11:35:00,39.72,39.73,39.61,39.65,483100.0,29.8716,29.8791,29.7889,29.8189,483100.0
2012-12-19 11:40:00,39.64,39.69,39.61,39.66,263700.0,29.8114,29.849,29.7889,29.8265,263700.0
2012-12-19 11:45:00,39.65,39.69,39.64,39.65,167000.0,29.8189,29.849,29.8114,29.8189,167000.0
2012-12-19 11:50:00,39.66,39.69,39.63,39.69,323100.0,29.8265,29.849,29.8039,29.849,323100.0
2012-12-19 11:55:00,39.69,39.75,39.69,39.72,249100.0,29.849,29.8942,29.849,29.8716,249100.0
2012-12-19 12:00:00,39.73,39.77,39.66,39.68,310900.0,29.8791,29.9092,29.8265,29.8415,310900.0
2012-12-19 12:05:00,39.68,39.69,39.61,39.64,247900.0,29.8415,29.849,29.7889,29.8114,247900.0
2012-12-19 12:10:00,39.65,39.7,39.63,39.67,210700.0,29.8189,29.8566,29.8039,29.834,210700.0
2012-12-19 12:15:00,39.68,39.69,39.63,39.63,187600.0,29.8415,29.849,29.8039,29.8039,187600.0
2012-12-19 12:20:00,39.63,39.66,39.58,39.63,346900.0,29.8039,29.8265,29.7663,29.8039,346900.0
2012-12-19 12:25:00,39.62,39.66,39.57,39.66,369100.0,29.7964,29.8265,29.7588,29.8265,369100.0
2012-12-19 12:30:00,39.66,39.68,39.6,39.65,184200.0,29.8265,29.8415,29.7813,29.8189,184200.0
2012-12-19 12:35:00,39.66,39.69,39.64,39.67,102900.0,29.8265,29.849,29.8114,29.834,102900.0
2012-12-19 12:40:00,39.68,39.85,39.67,39.82,519800.0,29.8415,29.9694,29.834,29.9468,519800.0
2012-12-19 12:45:00,39.82,39.85,39.77,39.79,299400.0,29.9468,29.9694,29.9092,29.9242,299400.0
2012-12-19 12:50:00,39.79,39.79,39.74,39.75,160200.0,29.9242,29.9242,29.8866,29.8942,160200.0
2012-12-19 12:55:00,39.76,39.77,39.69,39.69,132500.0,29.9017,29.9092,29.849,29.849,132500.0
2012-12-19 13:00:00,39.7,39.74,39.65,39.68,281800.0,29.8566,29.8866,29.8189,29.8415,281800.0
2012-12-19 13:05:00,39.68,39.7,39.66,39.67,119000.0,29.8415,29.8566,29.8265,29.834,119000.0
2012-12-19 13:10:00,39.66,39.7,39.66,39.67,179600.0,29.8265,29.8566,29.8265,29.834,179600.0
2012-12-19 13:15:00,39.68,39.68,39.62,39.66,191700.0,29.8415,29.8415,29.7964,29.8265,191700.0
2012-12-19 13:20:00,39.65,39.68,39.62,39.64,171100.0,29.8189,29.8415,29.7964,29.8114,171100.0
2012-12-19 13:25:00,39.64,39.73,39.64,39.68,195100.0,29.8114,29.8791,29.8114,29.8415,195100.0
2012-12-19 13:30:00,39.69,39.69,39.66,39.68,108200.0,29.849,29.849,29.8265,29.8415,108200.0
2012-12-19 13:35:00,39.69,39.69,39.61,39.63,189400.0,29.849,29.849,29.7889,29.8039,189400.0
2012-12-19 13:40:00,39.63,39.63,39.53,39.54,269700.0,29.8039,29.8039,29.7287,29.7362,269700.0
2012-12-19 13:45:00,39.55,39.6,39.51,39.6,359900.0,29.7437,29.7813,29.7137,29.7813,359900.0
2012-12-19 13:50:00,39.6,39.63,39.53,39.61,340500.0,29.7813,29.8039,29.7287,29.7889,340500.0
2012-12-19 13:55:00,39.61,39.65,39.58,39.59,284700.0,29.7889,29.8189,29.7663,29.7738,284700.0
2012-12-19 14:00:00,39.6,39.6,39.52,39.56,351600.0,29.7813,29.7813,29.7212,29.7513,351600.0
2012-12-19 14:05:00,39.57,39.58,39.53,39.54,317300.0,29.7588,29.7663,29.7287,29.7362,317300.0
2012-12-19 14:10:00,39.54,39.59,39.53,39.58,334900.0,29.7362,29.7738,29.7287,29.7663,334900.0
2012-12-19 14:15:00,39.59,39.61,39.46,39.51,824200.0,29.7738,29.7889,29.6761,29.7137,824200.0
2012-12-19 14:20:00,39.52,39.59,39.51,39.53,394000.0,29.7212,29.7738,29.7137,29.7287,394000.0
2012-12-19 14:25:00,39.53,39.55,39.49,39.52,366000.0,29.7287,29.7437,29.6986,29.7212,366000.0
2012-12-19 14:30:00,39.51,39.53,39.49,39.52,292200.0,29.7137,29.7287,29.6986,29.7212,292200.0
2012-12-19 14:35:00,39.52,39.53,39.48,39.49,375500.0,29.7212,29.7287,29.6911,29.6986,375500.0
2012-12-19 14:40:00,39.49,39.5,39.39,39.43,636100.0,29.6986,29.7061,29.6234,29.6535,636100.0
2012-12-19 14:45:00,39.4,39.43,39.35,39.35,366000.0,29.6309,29.6535,29.5933,29.5933,366000.0
2012-12-19 14:50:00,39.35,39.38,39.31,39.37,396700.0,29.5933,29.6159,29.5632,29.6084,396700.0
2012-12-19 14:55:00,39.37,39.46,39.37,39.45,421000.0,29.6084,29.6761,29.6084,29.6685,421000.0
2012-12-19 15:00:00,39.46,39.49,39.45,39.46,374100.0,29.6761,29.6986,29.6685,29.6761,374100.0
2012-12-19 15:05:00,39.46,39.49,39.45,39.48,262600.0,29.6761,29.6986,29.6685,29.6911,262600.0
2012-12-19 15:10:00,39.47,39.48,39.39,39.41,458900.0,29.6836,29.6911,29.6234,29.6385,458900.0
2012-12-19 15:15:00,39.41,39.44,39.39,39.41,340200.0,29.6385,29.661,29.6234,29.6385,340200.0
2012-12-19 15:20:00,39.41,39.46,39.39,39.44,365300.0,29.6385,29.6761,29.6234,29.661,365300.0
2012-12-19 15:25:00,39.45,39.5,39.44,39.49,502700.0,29.6685,29.7061,29.661,29.6986,502700.0
2012-12-19 15:30:00,39.49,39.55,39.48,39.54,355600.0,29.6986,29.7437,29.6911,29.7362,355600.0
2012-12-19 15:35:00,39.54,39.68,39.53,39.64,600000.0,29.7362,29.8415,29.7287,29.8114,600000.0
2012-12-19 15:40:00,39.64,39.7,39.61,39.64,418000.0,29.8114,29.8566,29.7889,29.8114,418000.0
2012-12-19 15:45:00,39.64,39.65,39.56,39.57,825600.0,29.8114,29.8189,29.7513,29.7588,825600.0
2012-12-19 15:50:00,39.57,39.57,39.45,39.46,821000.0,29.7588,29.7588,29.6685,29.6761,821000.0
2012-12-19 15:55:00,39.47,39.5,39.43,39.44,1272700.0,29.6836,29.7061,29.6535,29.661,1272700.0
2012-12-20 09:30:00,39.32,39.47,39.3,39.36,647300.0,29.5708,29.6836,29.5557,29.6009,647300.0
2012-12-20 09:35:00,39.37,39.7,39.37,39.61,758400.0,29.6084,29.8566,29.6084,29.7889,758400.0
2012-12-20 09:40:00,39.62,39.75,39.53,39.7,545500.0,29.7964,29.8942,29.7287,29.8566,545500.0
2012-12-20 09:45:00,39.71,39.74,39.59,39.71,444400.0,29.8641,29.8866,29.7738,29.8641,444400.0
2012-12-20 09:50:00,39.72,39.81,39.68,39.77,431200.0,29.8716,29.9393,29.8415,29.9092,431200.0
2012-12-20 09:55:00,39.77,39.81,39.66,39.72,452100.0,29.9092,29.9393,29.8265,29.8716,452100.0
2012-12-20 10:00:00,39.71,39.83,39.67,39.82,630700.0,29.8641,29.9543,29.834,29.9468,630700.0
2012-12-20 10:05:00,39.81,39.96,39.79,39.93,797200.0,29.9393,30.0521,29.9242,30.0295,797200.0
2012-12-20 10:10:00,39.94,40.0,39.92,40.0,929000.0,30.037,30.0822,30.022,30.0822,929000.0
2012-12-20 10:15:00,39.99,40.04,39.89,39.92,1128900.0,30.0746,30.1122,29.9994,30.022,1128900.0
2012-12-20 10:20:00,39.92,39.93,39.78,39.84,482700.0,30.022,30.0295,29.9167,29.9618,482700.0
2012-12-20 10:25:00,39.84,39.9,39.77,39.78,458000.0,29.9618,30.007,29.9092,29.9167,458000.0
2012-12-20 10:30:00,39.79,39.86,39.76,39.82,548600.0,29.9242,29.9769,29.9017,29.9468,548600.0
2012-12-20 10:35:00,39.82,39.95,39.82,39.91,497200.0,29.9468,30.0446,29.9468,30.0145,497200.0
2012-12-20 10:40:00,39.9,40.02,39.89,39.92,770800.0,30.007,30.0972,29.9994,30.022,770800.0
2012-12-20 10:45:00,39.92,39.97,39.87,39.92,608400.0,30.022,30.0596,29.9844,30.022,608400.0
2012-12-20 10:50:00,39.91,39.96,39.86,39.95,442300.0,30.0145,30.0521,29.9769,30.0446,442300.0
2012-12-20 10:55:00,39.95,39.99,39.92,39.96,379700.0,30.0446,30.0746,30.022,30.0521,379700.0
2012-12-20 11:00:00,39.96,39.96,39.84,39.88,538100.0,30.0521,30.0521,29.9618,29.9919,538100.0
2012-12-20 11:05:00,39.88,39.94,39.85,39.88,509800.0,29.9919,30.037,29.9694,29.9919,509800.0
2012-12-20 11:10:00,39.89,39.9,39.79,39.81,512600.0,29.9994,30.007,29.9242,29.9393,512600.0
2012-12-20 11:15:00,39.82,39.86,39.81,39.85,328600.0,29.9468,29.9769,29.9393,29.9694,328600.0
2012-12-20 11:20:00,39.85,39.89,39.8,39.8,361300.0,29.9694,29.9994,29.9318,29.9318,361300.0
2012-12-20 11:25:00,39.8,39.81,39.75,39.75,382200.0,29.9318,29.9393,29.8942,29.8942,382200.0
2012-12-20 11:30:00,39.75,39.77,39.73,39.75,437400.0,29.8942,29.9092,29.8791,29.8942,437400.0
2012-12-20 11:35:00,39.76,39.87,39.76,39.84,414100.0,29.9017,29.9844,29.9017,29.9618,414100.0
2012-12-20 11:40:00,39.84,39.86,39.81,39.85,153700.0,29.9618,29.9769,29.9393,29.9694,153700.0
2012-12-20 11:45:00,39.85,39.9,39.85,39.88,273900.0,29.9694,30.007,29.9694,29.9919,273900.0
2012-12-20 11:50:00,39.89,39.89,39.84,39.87,186000.0,29.9994,29.9994,29.9618,29.9844,186000.0
2012-12-20 11:55:00,39.87,39.89,39.86,39.89,215000.0,29.9844,29.9994,29.9769,29.9994,215000.0
2012-12-20 12:00:00,39.89,39.89,39.82,39.84,305600.0,29.9994,29.9994,29.9468,29.9618,305600.0
2012-12-20 12:05:00,39.84,39.86,39.79,39.81,177300.0,29.9618,29.9769,29.9242,29.9393,177300.0
2012-12-20 12:10:00,39.8,39.83,39.8,39.82,203800.0,29.9318,29.9543,29.9318,29.9468,203800.0
2012-12-20 12:15:00,39.82,39.82,39.76,39.8,443600.0,29.9468,29.9468,29.9017,29.9318,443600.0
2012-12-20 12:20:00,39.8,39.8,39.73,39.74,264500.0,29.9318,29.9318,29.8791,29.8866,264500.0
2012-12-20 12:25:00,39.75,39.79,39.71,39.74,290800.0,29.8942,29.9242,29.8641,29.8866,290800.0
2012-12-20 12:30:00,39.73,39.79,39.71,39.79,309300.0,29.8791,29.9242,29.8641,29.9242,309300.0
2012-12-20 12:35:00,39.79,39.82,39.78,39.8,296600.0,29.9242,29.9468,29.9167,29.9318,296600.0
2012-12-20 12:40:00,39.8,39.82,39.79,39.82,136200.0,29.9318,29.9468,29.9242,29.9468,136200.0
2012-12-20 12:45:00,39.82,39.83,39.81,39.83,133500.0,29.9468,29.9543,29.9393,29.9543,133500.0
2012-12-20 12:50:00,39.83,39.84,39.79,39.8,245300.0,29.9543,29.9618,29.9242,29.9318,245300.0
2012-12-20 12:55:00,39.8,39.82,39.79,39.82,147100.0,29.9318,29.9468,29.9242,29.9468,147100.0
2012-12-20 13:00:00,39.82,39.86,39.81,39.84,277100.0,29.9468,29.9769,29.9393,29.9618,277100.0
2012-12-20 13:05:00,39.84,39.93,39.84,39.92,254500.0,29.9618,30.0295,29.9618,30.022,254500.0
2012-12-20 13:10:00,39.91,39.93,39.89,39.9,336700.0,30.0145,30.0295,29.9994,30.007,336700.0
2012-12-20 13:15:00,39.89,39.92,39.86,39.91,316800.0,29.9994,30.022,29.9769,30.0145,316800.0
2012-12-20 13:20:00,39.91,39.93,39.88,39.9,286200.0,30.0145,30.0295,29.9919,30.007,286200.0
2012-12-20 13:25:00,39.9,39.97,39.9,39.96,269400.0,30.007,30.0596,30.007,30.0521,269400.0
2012-12-20 13:30:00,39.95,39.97,39.93,39.94,182600.0,30.0446,30.0596,30.0295,30.037,182600.0
2012-12-20 13:35:00,39.95,40.02,39.94,39.99,468400.0,30.0446,30.0972,30.037,30.0746,468400.0
2012-12-20 13:40:00,39.99,40.04,39.95,40.03,341600.0,30.0746,30.1122,30.0446,30.1047,341600.0
2012-12-20 13:45:00,40.02,40.09,40.02,40.06,637900.0,30.0972,30.1499,30.0972,30.1273,637900.0
2012-12-20 13:50:00,40.06,40.1,40.05,40.1,430900.0,30.1273,30.1574,30.1198,30.1574,430900.0
2012-12-20 13:55:00,40.1,40.15,40.09,40.14,707200.0,30.1574,30.195,30.1499,30.1875,707200.0
2012-12-20 14:00:00,40.15,40.17,40.06,40.08,594900.0,30.195,30.21,30.1273,30.1423,594900.0
2012-12-20 14:05:00,40.08,40.1,40.04,40.05,313600.0,30.1423,30.1574,30.1122,30.1198,313600.0
2012-12-20 14:10:00,40.05,40.06,40.02,40.04,299700.0,30.1198,30.1273,30.0972,30.1122,299700.0
2012-12-20 14:15:00,40.05,40.1,40.05,40.07,454600.0,30.1198,30.1574,30.1198,30.1348,454600.0
2012-12-20 14:20:00,40.07,40.14,40.06,40.11,435400.0,30.1348,30.1875,30.1273,30.1649,435400.0
2012-12-20 14:25:00,40.1,40.13,40.09,40.11,185000.0,30.1574,30.1799,30.1499,30.1649,185000.0
2012-12-20 14:30:00,40.11,40.15,40.08,40.11,406100.0,30.1649,30.195,30.1423,30.1649,406100.0
2012-12-20 14:35:00,40.11,40.17,40.06,40.15,626400.0,30.1649,30.21,30.1273,30.195,626400.0
2012-12-20 14:40:00,40.15,40.15,40.05,40.05,415500.0,30.195,30.195,30.1198,30.1198,415500.0
2012-12-20 14:45:00,40.06,40.09,40.05,40.07,505100.0,30.1273,30.1499,30.1198,30.1348,505100.0
2012-12-20 14:50:00,40.07,40.07,40.03,40.04,238600.0,30.1348,30.1348,30.1047,30.1122,238600.0
2012-12-20 14:55:00,40.04,40.04,40.0,40.02,300700.0,30.1122,30.1122,30.0822,30.0972,300700.0
2012-12-20 15:00:00,40.02,40.03,39.97,39.98,300500.0,30.0972,30.1047,30.0596,30.0671,300500.0
2012-12-20 15:05:00,39.99,40.0,39.92,39.93,434200.0,30.0746,30.0822,30.022,30.0295,434200.0
2012-12-20 15:10:00,39.94,40.0,39.93,39.98,339400.0,30.037,30.0822,30.0295,30.0671,339400.0
2012-12-20 15:15:00,39.99,39.99,39.9,39.92,390400.0,30.0746,30.0746,30.007,30.022,390400.0
2012-12-20 15:20:00,39.93,39.96,39.92,39.92,375400.0,30.0295,30.0521,30.022,30.022,375400.0
2012-12-20 15:25:00,39.93,39.94,39.85,39.87,473200.0,30.0295,30.037,29.9694,29.9844,473200.0
2012-12-20 15:30:00,39.87,39.92,39.84,39.89,841600.0,29.9844,30.022,29.9618,29.9994,841600.0
2012-12-20 15:35:00,39.89,40.01,39.89,39.96,773300.0,29.9994,30.0897,29.9994,30.0521,773300.0
2012-12-20 15:40:00,39.96,39.98,39.92,39.95,710200.0,30.0521,30.0671,30.022,30.0446,710200.0
2012-12-20 15:45:00,39.94,40.05,39.92,40.05,700100.0,30.037,30.1198,30.022,30.1198,700100.0
2012-12-20 15:50:00,40.05,40.05,39.98,39.98,754000.0,30.1198,30.1198,30.0671,30.0671,754000.0
2012-12-20 15:55:00,39.99,40.18,39.96,40.17,2048200.0,30.0746,30.2175,30.0521,30.21,2048200.0
2012-12-21 09:30:00,38.9,39.49,38.5,39.07,7047000.0,29.2549,29.6986,28.9541,29.3828,7047000.0
2012-12-21 09:35:00,39.08,39.19,39.0,39.18,1548100.0,29.3903,29.473,29.3301,29.4655,1548100.0
2012-12-21 09:40:00,39.18,39.34,39.09,39.29,1145400.0,29.4655,29.5858,29.3978,29.5482,1145400.0
2012-12-21 09:45:00,39.29,39.29,39.08,39.22,1401800.0,29.5482,29.5482,29.3903,29.4956,1401800.0
2012-12-21 09:50:00,39.22,39.27,39.14,39.15,1106700.0,29.4956,29.5332,29.4354,29.4429,1106700.0
2012-12-21 09:55:00,39.15,39.18,38.98,39.05,1114900.0,29.4429,29.4655,29.3151,29.3677,1114900.0
2012-12-21 10:00:00,39.06,39.13,39.0,39.09,944600.0,29.3752,29.4279,29.3301,29.3978,944600.0
2012-12-21 10:05:00,39.09,39.15,39.03,39.09,558000.0,29.3978,29.4429,29.3527,29.3978,558000.0
2012-12-21 10:10:00,39.09,39.39,39.05,39.39,843400.0,29.3978,29.6234,29.3677,29.6234,843400.0
2012-12-21 10:15:00,39.38,39.42,39.28,39.41,850000.0,29.6159,29.646,29.5407,29.6385,850000.0
2012-12-21 10:20:00,39.42,39.47,39.34,39.38,743300.0,29.646,29.6836,29.5858,29.6159,743300.0
2012-12-21 10:25:00,39.38,39.42,39.34,39.38,510100.0,29.6159,29.646,29.5858,29.6159,510100.0
2012-12-21 10:30:00,39.38,39.43,39.28,39.34,521600.0,29.6159,29.6535,29.5407,29.5858,521600.0
2012-12-21 10:35:00,39.34,39.41,39.33,39.4,254800.0,29.5858,29.6385,29.5783,29.6309,254800.0
2012-12-21 10:40:00,39.4,39.43,39.32,39.35,332300.0,29.6309,29.6535,29.5708,29.5933,332300.0
2012-12-21 10:45:00,39.35,39.53,39.34,39.48,610900.0,29.5933,29.7287,29.5858,29.6911,610900.0
2012-12-21 10:50:00,39.47,39.51,39.34,39.36,488100.0,29.6836,29.7137,29.5858,29.6009,488100.0
2012-12-21 10:55:00,39.35,39.37,39.25,39.29,437700.0,29.5933,29.6084,29.5181,29.5482,437700.0
2012-12-21 11:00:00,39.29,39.33,39.27,39.28,341200.0,29.5482,29.5783,29.5332,29.5407,341200.0
2012-12-21 11:05:00,39.28,39.3,39.15,39.19,698400.0,29.5407,29.5557,29.4429,29.473,698400.0
2012-12-21 11:10:00,39.18,39.21,39.16,39.17,323500.0,29.4655,29.488,29.4504,29.458,323500.0
2012-12-21 11:15:00,39.17,39.21,39.08,39.09,541800.0,29.458,29.488,29.3903,29.3978,541800.0
2012-12-21 11:20:00,39.09,39.21,39.08,39.17,521800.0,29.3978,29.488,29.3903,29.458,521800.0
2012-12-21 11:25:00,39.18,39.24,39.17,39.17,294400.0,29.4655,29.5106,29.458,29.458,294400.0
2012-12-21 11:30:00,39.17,39.19,39.13,39.14,331200.0,29.458,29.473,29.4279,29.4354,331200.0
2012-12-21 11:35:00,39.14,39.16,39.06,39.14,780100.0,29.4354,29.4504,29.3752,29.4354,780100.0
2012-12-21 11:40:00,39.14,39.16,39.07,39.08,232500.0,29.4354,29.4504,29.3828,29.3903,232500.0
2012-12-21 11:45:00,39.07,39.1,39.02,39.06,542100.0,29.3828,29.4053,29.3452,29.3752,542100.0
2012-12-21 11:50:00,39.05,39.1,39.04,39.07,258600.0,29.3677,29.4053,29.3602,29.3828,258600.0
2012-12-21 11:55:00,39.07,39.15,39.06,39.15,227500.0,29.3828,29.4429,29.3752,29.4429,227500.0
2012-12-21 12:00:00,39.15,39.23,39.12,39.14,209300.0,29.4429,29.5031,29.4204,29.4354,209300.0
2012-12-21 12:05:00,39.14,39.17,39.13,39.16,95400.0,29.4354,29.458,29.4279,29.4504,95400.0
2012-12-21 12:10:00,39.17,39.27,39.16,39.19,254900.0,29.458,29.5332,29.4504,29.473,254900.0
2012-12-21 12:15:00,39.2,39.27,39.18,39.26,158800.0,29.4805,29.5332,29.4655,29.5256,158800.0
2012-12-21 12:20:00,39.27,39.31,39.24,39.27,196400.0,29.5332,29.5632,29.5106,29.5332,196400.0
2012-12-21 12:25:00,39.27,39.32,39.26,39.29,231200.0,29.5332,29.5708,29.5256,29.5482,231200.0
2012-12-21 12:30:00,39.29,39.32,39.26,39.32,198000.0,29.5482,29.5708,29.5256,29.5708,198000.0
2012-12-21 12:35:00,39.32,39.38,39.23,39.25,377000.0,29.5708,29.6159,29.5031,29.5181,377000.0
2012-12-21 12:40:00,39.25,39.3,39.24,39.25,233600.0,29.5181,29.5557,29.5106,29.5181,233600.0
2012-12-21 12:45:00,39.24,39.34,39.23,39.32,413700.0,29.5106,29.5858,29.5031,29.5708,413700.0
2012-12-21 12:50:00,39.33,39.37,39.26,39.28,305600.0,29.5783,29.6084,29.5256,29.5407,305600.0
2012-12-21 12:55:00,39.28,39.39,39.28,39.39,179700.0,29.5407,29.6234,29.5407,29.6234,179700.0
2012-12-21 13:00:00,39.38,39.45,39.37,39.4,392100.0,29.6159,29.6685,29.6084,29.6309,392100.0
2012-12-21 13:05:00,39.39,39.4,39.33,39.33,152300.0,29.6234,29.6309,29.5783,29.5783,152300.0
2012-12-21 13:10:00,39.34,39.39,39.3,39.31,156400.0,29.5858,29.6234,29.5557,29.5632,156400.0
2012-12-21 13:15:00,39.3,39.34,39.28,39.32,104500.0,29.5557,29.5858,29.5407,29.5708,104500.0
2012-12-21 13:20:00,39.33,39.37,39.3,39.31,137300.0,29.5783,29.6084,29.5557,29.5632,137300.0
2012-12-21 13:25:00,39.31,39.35,39.27,39.34,133700.0,29.5632,29.5933,29.5332,29.5858,133700.0
2012-12-21 13:30:00,39.34,39.39,39.32,39.37,207400.0,29.5858,29.6234,29.5708,29.6084,207400.0
2012-12-21 13:35:00,39.37,39.44,39.36,39.43,166200.0,29.6084,29.661,29.6009,29.6535,166200.0
2012-12-21 13:40:00,39.42,39.5,39.4,39.47,348700.0,29.646,29.7061,29.6309,29.6836,348700.0
2012-12-21 13:45:00,39.47,39.48,39.41,39.44,169300.0,29.6836,29.6911,29.6385,29.661,169300.0
2012-12-21 13:50:00,39.43,39.46,39.4,39.45,129300.0,29.6535,29.6761,29.6309,29.6685,129300.0
2012-12-21 13:55:00,39.46,39.5,39.4,39.5,302400.0,29.6761,29.7061,29.6309,29.7061,302400.0
2012-12-21 14:00:00,39.49,39.58,39.49,39.54,342100.0,29.6986,29.7663,29.6986,29.7362,342100.0
2012-12-21 14:05:00,39.55,39.55,39.44,39.47,183000.0,29.7437,29.7437,29.661,29.6836,183000.0
2012-12-21 14:10:00,39.47,39.48,39.41,39.44,229600.0,29.6836,29.6911,29.6385,29.661,229600.0
2012-12-21 14:15:00,39.44,39.46,39.4,39.43,130400.0,29.661,29.6761,29.6309,29.6535,130400.0
2012-12-21 14:20:00,39.43,39.45,39.34,39.34,227600.0,29.6535,29.6685,29.5858,29.5858,227600.0
2012-12-21 14:25:00,39.35,39.42,39.34,39.38,167600.0,29.5933,29.646,29.5858,29.6159,167600.0
2012-12-21 14:30:00,39.37,39.41,39.36,39.41,133600.0,29.6084,29.6385,29.6009,29.6385,133600.0
2012-12-21 14:35:00,39.41,39.43,39.39,39.41,131000.0,29.6385,29.6535,29.6234,29.6385,131000.0
2012-12-21 14:40:00,39.4,39.41,39.36,39.38,147100.0,29.6309,29.6385,29.6009,29.6159,147100.0
2012-12-21 14:45:00,39.39,39.49,39.34,39.49,342500.0,29.6234,29.6986,29.5858,29.6986,342500.0
2012-12-21 14:50:00,39.49,39.54,39.42,39.43,283400.0,29.6986,29.7362,29.646,29.6535,283400.0
2012-12-21 14:55:00,39.42,39.47,39.42,39.45,192900.0,29.646,29.6836,29.646,29.6685,192900.0
2012-12-21 15:00:00,39.45,39.56,39.45,39.53,295600.0,29.6685,29.7513,29.6685,29.7287,295600.0
2012-12-21 15:05:00,39.53,39.53,39.43,39.43,293400.0,29.7287,29.7287,29.6535,29.6535,293400.0
2012-12-21 15:10:00,39.44,39.47,39.38,39.43,257400.0,29.661,29.6836,29.6159,29.6535,257400.0
2012-12-21 15:15:00,39.42,39.55,39.42,39.53,328800.0,29.646,29.7437,29.646,29.7287,328800.0
2012-12-21 15:20:00,39.53,39.54,39.45,39.47,287900.0,29.7287,29.7362,29.6685,29.6836,287900.0
2012-12-21 15:25:00,39.47,39.54,39.46,39.54,267300.0,29.6836,29.7362,29.6761,29.7362,267300.0
2012-12-21 15:30:00,39.54,39.64,39.53,39.61,806800.0,29.7362,29.8114,29.7287,29.7889,806800.0
2012-12-21 15:35:00,39.62,39.65,39.55,39.56,411500.0,29.7964,29.8189,29.7437,29.7513,411500.0
2012-12-21 15:40:00,39.57,39.57,39.47,39.49,537400.0,29.7588,29.7588,29.6836,29.6986,537400.0
2012-12-21 15:45:00,39.49,39.49,39.37,39.47,613000.0,29.6986,29.6986,29.6084,29.6836,613000.0
2012-12-21 15:50:00,39.46,39.5,39.42,39.44,637200.0,29.6761,29.7061,29.646,29.661,637200.0
2012-12-21 15:55:00,39.44,39.52,39.4,39.52,1469200.0,29.661,29.7212,29.6309,29.7212,1469200.0
2012-12-24 09:30:00,39.3,39.4,39.25,39.26,408400.0,29.5557,29.6309,29.5181,29.5256,408400.0
2012-12-24 09:35:00,39.27,39.32,39.25,39.3,217700.0,29.5332,29.5708,29.5181,29.5557,217700.0
2012-12-24 09:40:00,39.29,39.31,39.26,39.28,160900.0,29.5482,29.5632,29.5256,29.5407,160900.0
2012-12-24 09:45:00,39.28,39.3,39.16,39.23,454200.0,29.5407,29.5557,29.4504,29.5031,454200.0
2012-12-24 09:50:00,39.23,39.25,39.18,39.2,177700.0,29.5031,29.5181,29.4655,29.4805,177700.0
2012-12-24 09:55:00,39.2,39.27,39.19,39.24,283600.0,29.4805,29.5332,29.473,29.5106,283600.0
2012-12-24 10:00:00,39.24,39.3,39.21,39.25,205300.0,29.5106,29.5557,29.488,29.5181,205300.0
2012-12-24 10:05:00,39.26,39.32,39.25,39.28,229000.0,29.5256,29.5708,29.5181,29.5407,229000.0
2012-12-24 10:10:00,39.28,39.38,39.28,39.33,191500.0,29.5407,29.6159,29.5407,29.5783,191500.0
2012-12-24 10:15:00,39.33,39.39,39.32,39.35,157400.0,29.5783,29.6234,29.5708,29.5933,157400.0
2012-12-24 10:20:00,39.35,39.4,39.34,39.36,196900.0,29.5933,29.6309,29.5858,29.6009,196900.0
2012-12-24 10:25:00,39.37,39.45,39.37,39.44,230900.0,29.6084,29.6685,29.6084,29.661,230900.0
2012-12-24 10:30:00,39.44,39.49,39.44,39.46,224500.0,29.661,29.6986,29.661,29.6761,224500.0
2012-12-24 10:35:00,39.46,39.48,39.41,39.46,149000.0,29.6761,29.6911,29.6385,29.6761,149000.0
2012-12-24 10:40:00,39.47,39.54,39.46,39.49,240600.0,29.6836,29.7362,29.6761,29.6986,240600.0
2012-12-24 10:45:00,39.49,39.53,39.48,39.5,189700.0,29.6986,29.7287,29.6911,29.7061,189700.0
2012-12-24 10:50:00,39.5,39.55,39.45,39.49,377100.0,29.7061,29.7437,29.6685,29.6986,377100.0
2012-12-24 10:55:00,39.49,39.5,39.43,39.45,179500.0,29.6986,29.7061,29.6535,29.6685,179500.0
2012-12-24 11:00:00,39.45,39.5,39.42,39.42,238200.0,29.6685,29.7061,29.646,29.646,238200.0
2012-12-24 11:05:00,39.43,39.46,39.37,39.39,125000.0,29.6535,29.6761,29.6084,29.6234,125000.0
2012-12-24 11:10:00,39.39,39.42,39.36,39.38,140500.0,29.6234,29.646,29.6009,29.6159,140500.0
2012-12-24 11:15:00,39.38,39.39,39.33,39.34,120300.0,29.6159,29.6234,29.5783,29.5858,120300.0
2012-12-24 11:20:00,39.34,39.35,39.31,39.31,135700.0,29.5858,29.5933,29.5632,29.5632,135700.0
2012-12-24 11:25:00,39.31,39.34,39.28,39.34,215500.0,29.5632,29.5858,29.5407,29.5858,215500.0
2012-12-24 11:30:00,39.34,39.37,39.33,39.36,144900.0,29.5858,29.6084,29.5783,29.6009,144900.0
2012-12-24 11:35:00,39.36,39.36,39.29,39.31,276300.0,29.6009,29.6009,29.5482,29.5632,276300.0
2012-12-24 11:40:00,39.31,39.31,39.26,39.3,116800.0,29.5632,29.5632,29.5256,29.5557,116800.0
2012-12-24 11:45:00,39.3,39.3,39.26,39.28,90300.0,29.5557,29.5557,29.5256,29.5407,90300.0
2012-12-24 11:50:00,39.27,39.32,39.25,39.3,144200.0,29.5332,29.5708,29.5181,29.5557,144200.0
2012-12-24 11:55:00,39.31,39.33,39.28,39.31,84200.0,29.5632,29.5783,29.5407,29.5632,84200.0
2012-12-24 12:00:00,39.3,39.33,39.29,39.3,89900.0,29.5557,29.5783,29.5482,29.5557,89900.0
2012-12-24 12:05:00,39.3,39.33,39.28,39.3,120500.0,29.5557,29.5783,29.5407,29.5557,120500.0
2012-12-24 12:10:00,39.31,39.34,39.29,39.34,167800.0,29.5632,29.5858,29.5482,29.5858,167800.0
2012-12-24 12:15:00,39.33,39.34,39.29,39.31,163800.0,29.5783,29.5858,29.5482,29.5632,163800.0
2012-12-24 12:20:00,39.3,39.31,39.3,39.31,68900.0,29.5557,29.5632,29.5557,29.5632,68900.0
2012-12-24 12:25:00,39.31,39.32,39.3,39.3,120500.0,29.5632,29.5708,29.5557,29.5557,120500.0
2012-12-24 12:30:00,39.3,39.34,39.3,39.34,141500.0,29.5557,29.5858,29.5557,29.5858,141500.0
2012-12-24 12:35:00,39.34,39.35,39.3,39.33,111900.0,29.5858,29.5933,29.5557,29.5783,111900.0
2012-12-24 12:40:00,39.33,39.34,39.32,39.33,78900.0,29.5783,29.5858,29.5708,29.5783,78900.0
2012-12-24 12:45:00,39.32,39.4,39.31,39.35,165600.0,29.5708,29.6309,29.5632,29.5933,165600.0
2012-12-24 12:50:00,39.36,39.42,39.35,39.38,231500.0,29.6009,29.646,29.5933,29.6159,231500.0
2012-12-24 12:55:00,39.38,39.43,39.35,39.36,495200.0,29.6159,29.6535,29.5933,29.6009,495200.0
2012-12-26 09:30:00,39.41,39.54,39.39,39.43,542200.0,29.6385,29.7362,29.6234,29.6535,542200.0
2012-12-26 09:35:00,39.42,39.6,39.42,39.55,397500.0,29.646,29.7813,29.646,29.7437,397500.0
2012-12-26 09:40:00,39.55,39.65,39.48,39.49,371700.0,29.7437,29.8189,29.6911,29.6986,371700.0
2012-12-26 09:45:00,39.48,39.57,39.46,39.54,228500.0,29.6911,29.7588,29.6761,29.7362,228500.0
2012-12-26 09:50:00,39.55,39.55,39.48,39.51,264200.0,29.7437,29.7437,29.6911,29.7137,264200.0
2012-12-26 09:55:00,39.5,39.54,39.43,39.44,293500.0,29.7061,29.7362,29.6535,29.661,293500.0
2012-12-26 10:00:00,39.44,39.51,39.35,39.36,300500.0,29.661,29.7137,29.5933,29.6009,300500.0
2012-12-26 10:05:00,39.35,39.42,39.35,39.38,267800.0,29.5933,29.646,29.5933,29.6159,267800.0
2012-12-26 10:10:00,39.39,39.45,39.35,39.35,179700.0,29.6234,29.6685,29.5933,29.5933,179700.0
2012-12-26 10:15:00,39.35,39.44,39.34,39.38,389100.0,29.5933,29.661,29.5858,29.6159,389100.0
2012-12-26 10:20:00,39.39,39.39,39.29,39.32,387400.0,29.6234,29.6234,29.5482,29.5708,387400.0
2012-12-26 10:25:00,39.31,39.38,39.3,39.37,154500.0,29.5632,29.6159,29.5557,29.6084,154500.0
2012-12-26 10:30:00,39.38,39.38,39.3,39.34,106100.0,29.6159,29.6159,29.5557,29.5858,106100.0
2012-12-26 10:35:00,39.34,39.34,39.26,39.27,190700.0,29.5858,29.5858,29.5256,29.5332,190700.0
2012-12-26 10:40:00,39.27,39.3,39.25,39.28,125500.0,29.5332,29.5557,29.5181,29.5407,125500.0
2012-12-26 10:45:00,39.27,39.3,39.25,39.29,108400.0,29.5332,29.5557,29.5181,29.5482,108400.0
2012-12-26 10:50:00,39.3,39.31,39.27,39.3,124000.0,29.5557,29.5632,29.5332,29.5557,124000.0
2012-12-26 10:55:00,39.31,39.34,39.22,39.24,316900.0,29.5632,29.5858,29.4956,29.5106,316900.0
2012-12-26 11:00:00,39.25,39.29,39.21,39.25,300900.0,29.5181,29.5482,29.488,29.5181,300900.0
2012-12-26 11:05:00,39.24,39.26,39.2,39.22,194900.0,29.5106,29.5256,29.4805,29.4956,194900.0
2012-12-26 11:10:00,39.23,39.31,39.18,39.29,272900.0,29.5031,29.5632,29.4655,29.5482,272900.0
2012-12-26 11:15:00,39.29,39.35,39.25,39.29,201000.0,29.5482,29.5933,29.5181,29.5482,201000.0
2012-12-26 11:20:00,39.29,39.33,39.26,39.33,99200.0,29.5482,29.5783,29.5256,29.5783,99200.0
2012-12-26 11:25:00,39.32,39.33,39.22,39.23,213300.0,29.5708,29.5783,29.4956,29.5031,213300.0
2012-12-26 11:30:00,39.23,39.3,39.2,39.28,209000.0,29.5031,29.5557,29.4805,29.5407,209000.0
2012-12-26 11:35:00,39.29,39.29,39.23,39.25,141400.0,29.5482,29.5482,29.5031,29.5181,141400.0
2012-12-26 11:40:00,39.24,39.31,39.24,39.31,219300.0,29.5106,29.5632,29.5106,29.5632,219300.0
2012-12-26 11:45:00,39.31,39.31,39.26,39.29,71800.0,29.5632,29.5632,29.5256,29.5482,71800.0
2012-12-26 11:50:00,39.29,39.32,39.26,39.32,96900.0,29.5482,29.5708,29.5256,29.5708,96900.0
2012-12-26 11:55:00,39.32,39.38,39.31,39.36,150500.0,29.5708,29.6159,29.5632,29.6009,150500.0
2012-12-26 12:00:00,39.36,39.44,39.35,39.4,253100.0,29.6009,29.661,29.5933,29.6309,253100.0
2012-12-26 12:05:00,39.41,39.42,39.37,39.39,181500.0,29.6385,29.646,29.6084,29.6234,181500.0
2012-12-26 12:10:00,39.4,39.52,39.39,39.48,298100.0,29.6309,29.7212,29.6234,29.6911,298100.0
2012-12-26 12:15:00,39.5,39.51,39.4,39.49,267500.0,29.7061,29.7137,29.6309,29.6986,267500.0
2012-12-26 12:20:00,39.48,39.54,39.44,39.52,266900.0,29.6911,29.7362,29.661,29.7212,266900.0
2012-12-26 12:25:00,39.51,39.54,39.5,39.52,287500.0,29.7137,29.7362,29.7061,29.7212,287500.0
2012-12-26 12:30:00,39.52,39.53,39.48,39.53,122300.0,29.7212,29.7287,29.6911,29.7287,122300.0
2012-12-26 12:35:00,39.52,39.55,39.49,39.51,139400.0,29.7212,29.7437,29.6986,29.7137,139400.0
2012-12-26 12:40:00,39.52,39.55,39.51,39.52,118100.0,29.7212,29.7437,29.7137,29.7212,118100.0
2012-12-26 12:45:00,39.52,39.52,39.48,39.49,87600.0,29.7212,29.7212,29.6911,29.6986,87600.0
2012-12-26 12:50:00,39.5,39.56,39.48,39.55,143500.0,29.7061,29.7513,29.6911,29.7437,143500.0
2012-12-26 12:55:00,39.55,39.61,39.55,39.58,283100.0,29.7437,29.7889,29.7437,29.7663,283100.0
2012-12-26 13:00:00,39.59,39.59,39.54,39.56,107300.0,29.7738,29.7738,29.7362,29.7513,107300.0
2012-12-26 13:05:00,39.57,39.57,39.53,39.54,86700.0,29.7588,29.7588,29.7287,29.7362,86700.0
2012-12-26 13:10:00,39.53,39.56,39.5,39.52,98700.0,29.7287,29.7513,29.7061,29.7212,98700.0
2012-12-26 13:15:00,39.53,39.58,39.51,39.56,94200.0,29.7287,29.7663,29.7137,29.7513,94200.0
2012-12-26 13:20:00,39.57,39.58,39.51,39.53,83900.0,29.7588,29.7663,29.7137,29.7287,83900.0
2012-12-26 13:25:00,39.52,39.64,39.52,39.62,247500.0,29.7212,29.8114,29.7212,29.7964,247500.0
2012-12-26 13:30:00,39.63,39.63,39.6,39.61,112700.0,29.8039,29.8039,29.7813,29.7889,112700.0
2012-12-26 13:35:00,39.61,39.62,39.55,39.56,144800.0,29.7889,29.7964,29.7437,29.7513,144800.0
2012-12-26 13:40:00,39.56,39.57,39.5,39.52,156400.0,29.7513,29.7588,29.7061,29.7212,156400.0
2012-12-26 13:45:00,39.54,39.58,39.49,39.51,127600.0,29.7362,29.7663,29.6986,29.7137,127600.0
2012-12-26 13:50:00,39.5,39.55,39.5,39.52,91000.0,29.7061,29.7437,29.7061,29.7212,91000.0
2012-12-26 13:55:00,39.53,39.59,39.53,39.54,154800.0,29.7287,29.7738,29.7287,29.7362,154800.0
2012-12-26 14:00:00,39.54,39.64,39.53,39.61,168200.0,29.7362,29.8114,29.7287,29.7889,168200.0
2012-12-26 14:05:00,39.61,39.64,39.59,39.6,124700.0,29.7889,29.8114,29.7738,29.7813,124700.0
2012-12-26 14:10:00,39.6,39.62,39.58,39.6,50600.0,29.7813,29.7964,29.7663,29.7813,50600.0
2012-12-26 14:15:00,39.6,39.63,39.59,39.59,84700.0,29.7813,29.8039,29.7738,29.7738,84700.0
2012-12-26 14:20:00,39.59,39.6,39.54,39.56,149300.0,29.7738,29.7813,29.7362,29.7513,149300.0
2012-12-26 14:25:00,39.56,39.58,39.54,39.55,87500.0,29.7513,29.7663,29.7362,29.7437,87500.0
2012-12-26 14:30:00,39.56,39.58,39.54,39.58,75400.0,29.7513,29.7663,29.7362,29.7663,75400.0
2012-12-26 14:35:00,39.58,39.64,39.57,39.62,167400.0,29.7663,29.8114,29.7588,29.7964,167400.0
2012-12-26 14:40:00,39.63,39.63,39.58,39.59,73800.0,29.8039,29.8039,29.7663,29.7738,73800.0
2012-12-26 14:45:00,39.59,39.64,39.58,39.64,122600.0,29.7738,29.8114,29.7663,29.8114,122600.0
2012-12-26 14:50:00,39.63,39.74,39.61,39.71,491200.0,29.8039,29.8866,29.7889,29.8641,491200.0
2012-12-26 14:55:00,39.71,39.75,39.7,39.72,504200.0,29.8641,29.8942,29.8566,29.8716,504200.0
2012-12-26 15:00:00,39.71,39.74,39.67,39.68,187600.0,29.8641,29.8866,29.834,29.8415,187600.0
2012-12-26 15:05:00,39.67,39.7,39.65,39.68,242500.0,29.834,29.8566,29.8189,29.8415,242500.0
2012-12-26 15:10:00,39.68,39.7,39.62,39.64,215600.0,29.8415,29.8566,29.7964,29.8114,215600.0
2012-12-26 15:15:00,39.63,39.66,39.58,39.58,288300.0,29.8039,29.8265,29.7663,29.7663,288300.0
2012-12-26 15:20:00,39.58,39.61,39.55,39.59,244800.0,29.7663,29.7889,29.7437,29.7738,244800.0
2012-12-26 15:25:00,39.58,39.66,39.58,39.64,267800.0,29.7663,29.8265,29.7663,29.8114,267800.0
2012-12-26 15:30:00,39.65,39.67,39.62,39.64,128800.0,29.8189,29.834,29.7964,29.8114,128800.0
2012-12-26 15:35:00,39.63,39.64,39.61,39.64,111200.0,29.8039,29.8114,29.7889,29.8114,111200.0
2012-12-26 15:40:00,39.63,39.66,39.59,39.62,264200.0,29.8039,29.8265,29.7738,29.7964,264200.0
2012-12-26 15:45:00,39.63,39.65,39.6,39.64,295600.0,29.8039,29.8189,29.7813,29.8114,295600.0
2012-12-26 15:50:00,39.63,39.65,39.59,39.61,526600.0,29.8039,29.8189,29.7738,29.7889,526600.0
2012-12-26 15:55:00,39.6,39.61,39.55,39.55,704500.0,29.7813,29.7889,29.7437,29.7437,704500.0
2012-12-27 09:30:00,39.67,39.75,39.6,39.65,593200.0,29.834,29.8942,29.7813,29.8189,593200.0
2012-12-27 09:35:00,39.65,39.79,39.56,39.73,431700.0,29.8189,29.9242,29.7513,29.8791,431700.0
2012-12-27 09:40:00,39.72,39.88,39.72,39.83,525900.0,29.8716,29.9919,29.8716,29.9543,525900.0
2012-12-27 09:45:00,39.83,39.84,39.66,39.73,434200.0,29.9543,29.9618,29.8265,29.8791,434200.0
2012-12-27 09:50:00,39.73,39.74,39.51,39.59,442200.0,29.8791,29.8866,29.7137,29.7738,442200.0
2012-12-27 09:55:00,39.59,39.61,39.43,39.46,494500.0,29.7738,29.7889,29.6535,29.6761,494500.0
2012-12-27 10:00:00,39.45,39.47,39.35,39.37,503400.0,29.6685,29.6836,29.5933,29.6084,503400.0
2012-12-27 10:05:00,39.37,39.4,39.28,39.36,533100.0,29.6084,29.6309,29.5407,29.6009,533100.0
2012-12-27 10:10:00,39.37,39.37,39.27,39.29,428600.0,29.6084,29.6084,29.5332,29.5482,428600.0
2012-12-27 10:15:00,39.29,39.29,38.98,38.98,755600.0,29.5482,29.5482,29.3151,29.3151,755600.0
2012-12-27 10:20:00,38.98,39.07,38.8,38.94,1120400.0,29.3151,29.3828,29.1797,29.285,1120400.0
2012-12-27 10:25:00,38.94,38.99,38.79,38.9,643900.0,29.285,29.3226,29.1722,29.2549,643900.0
2012-12-27 10:30:00,38.9,38.94,38.82,38.92,627400.0,29.2549,29.285,29.1947,29.2699,627400.0
2012-12-27 10:35:00,38.92,38.92,38.82,38.83,359600.0,29.2699,29.2699,29.1947,29.2023,359600.0
2012-12-27 10:40:00,38.84,38.88,38.79,38.88,291600.0,29.2098,29.2399,29.1722,29.2399,291600.0
2012-12-27 10:45:00,38.88,38.96,38.85,38.92,505600.0,29.2399,29.3,29.2173,29.2699,505600.0
2012-12-27 10:50:00,38.93,38.97,38.86,38.9,385600.0,29.2775,29.3076,29.2248,29.2549,385600.0
2012-12-27 10:55:00,38.91,38.94,38.85,38.93,285000.0,29.2624,29.285,29.2173,29.2775,285000.0
2012-12-27 11:00:00,38.93,39.02,38.92,39.02,380900.0,29.2775,29.3452,29.2699,29.3452,380900.0
2012-12-27 11:05:00,39.02,39.02,38.84,38.89,420100.0,29.3452,29.3452,29.2098,29.2474,420100.0
2012-12-27 11:10:00,38.88,38.89,38.75,38.83,439600.0,29.2399,29.2474,29.1421,29.2023,439600.0
2012-12-27 11:15:00,38.83,38.84,38.78,38.82,207500.0,29.2023,29.2098,29.1647,29.1947,207500.0
2012-12-27 11:20:00,38.82,38.89,38.8,38.86,254400.0,29.1947,29.2474,29.1797,29.2248,254400.0
2012-12-27 11:25:00,38.85,38.88,38.81,38.83,225900.0,29.2173,29.2399,29.1872,29.2023,225900.0
2012-12-27 11:30:00,38.83,38.9,38.83,38.86,237900.0,29.2023,29.2549,29.2023,29.2248,237900.0
2012-12-27 11:35:00,38.86,38.89,38.83,38.87,184800.0,29.2248,29.2474,29.2023,29.2323,184800.0
2012-12-27 11:40:00,38.87,38.94,38.87,38.88,174800.0,29.2323,29.285,29.2323,29.2399,174800.0
2012-12-27 11:45:00,38.88,38.89,38.77,38.85,224400.0,29.2399,29.2474,29.1571,29.2173,224400.0
2012-12-27 11:50:00,38.85,38.87,38.82,38.82,179500.0,29.2173,29.2323,29.1947,29.1947,179500.0
2012-12-27 11:55:00,38.83,38.84,38.78,38.8,300200.0,29.2023,29.2098,29.1647,29.1797,300200.0
2012-12-27 12:00:00,38.8,38.82,38.73,38.74,335700.0,29.1797,29.1947,29.1271,29.1346,335700.0
2012-12-27 12:05:00,38.75,38.77,38.72,38.76,188000.0,29.1421,29.1571,29.1195,29.1496,188000.0
2012-12-27 12:10:00,38.75,38.78,38.7,38.77,217000.0,29.1421,29.1647,29.1045,29.1571,217000.0
2012-12-27 12:15:00,38.78,38.8,38.73,38.76,180100.0,29.1647,29.1797,29.1271,29.1496,180100.0
2012-12-27 12:20:00,38.75,38.76,38.68,38.68,199000.0,29.1421,29.1496,29.0895,29.0895,199000.0
2012-12-27 12:25:00,38.69,38.77,38.66,38.69,558500.0,29.097,29.1571,29.0744,29.097,558500.0
2012-12-27 12:30:00,38.7,38.7,38.61,38.63,361300.0,29.1045,29.1045,29.0368,29.0519,361300.0
2012-12-27 12:35:00,38.63,38.67,38.59,38.65,273600.0,29.0519,29.0819,29.0218,29.0669,273600.0
2012-12-27 12:40:00,38.66,38.69,38.64,38.65,190800.0,29.0744,29.097,29.0594,29.0669,190800.0
2012-12-27 12:45:00,38.66,38.76,38.62,38.74,274400.0,29.0744,29.1496,29.0443,29.1346,274400.0
2012-12-27 12:50:00,38.75,38.82,38.72,38.82,213800.0,29.1421,29.1947,29.1195,29.1947,213800.0
2012-12-27 12:55:00,38.82,38.89,38.77,38.88,244400.0,29.1947,29.2474,29.1571,29.2399,244400.0
2012-12-27 13:00:00,38.89,38.92,38.85,38.91,269200.0,29.2474,29.2699,29.2173,29.2624,269200.0
2012-12-27 13:05:00,38.91,38.91,38.84,38.88,315100.0,29.2624,29.2624,29.2098,29.2399,315100.0
2012-12-27 13:10:00,38.87,38.89,38.81,38.87,278500.0,29.2323,29.2474,29.1872,29.2323,278500.0
2012-12-27 13:15:00,38.88,38.93,38.79,38.81,429700.0,29.2399,29.2775,29.1722,29.1872,429700.0
2012-12-27 13:20:00,38.81,38.85,38.6,38.65,327800.0,29.1872,29.2173,29.0293,29.0669,327800.0
2012-12-27 13:25:00,38.65,38.65,38.6,38.65,197000.0,29.0669,29.0669,29.0293,29.0669,197000.0
2012-12-27 13:30:00,38.65,38.7,38.64,38.65,179900.0,29.0669,29.1045,29.0594,29.0669,179900.0
2012-12-27 13:35:00,38.66,38.69,38.61,38.66,200500.0,29.0744,29.097,29.0368,29.0744,200500.0
2012-12-27 13:40:00,38.65,38.69,38.62,38.65,146100.0,29.0669,29.097,29.0443,29.0669,146100.0
2012-12-27 13:45:00,38.65,38.69,38.62,38.66,148800.0,29.0669,29.097,29.0443,29.0744,148800.0
2012-12-27 13:50:00,38.66,38.69,38.63,38.66,202500.0,29.0744,29.097,29.0519,29.0744,202500.0
2012-12-27 13:55:00,38.67,38.73,38.66,38.7,259500.0,29.0819,29.1271,29.0744,29.1045,259500.0
2012-12-27 14:00:00,38.7,38.74,38.65,38.65,146200.0,29.1045,29.1346,29.0669,29.0669,146200.0
2012-12-27 14:05:00,38.66,38.69,38.63,38.65,181900.0,29.0744,29.097,29.0519,29.0669,181900.0
2012-12-27 14:10:00,38.66,38.71,38.65,38.68,108600.0,29.0744,29.112,29.0669,29.0895,108600.0
2012-12-27 14:15:00,38.68,38.77,38.66,38.76,138800.0,29.0895,29.1571,29.0744,29.1496,138800.0
2012-12-27 14:20:00,38.75,38.76,38.69,38.72,138800.0,29.1421,29.1496,29.097,29.1195,138800.0
2012-12-27 14:25:00,38.72,38.72,38.65,38.67,123400.0,29.1195,29.1195,29.0669,29.0819,123400.0
2012-12-27 14:30:00,38.67,38.71,38.63,38.65,129100.0,29.0819,29.112,29.0519,29.0669,129100.0
2012-12-27 14:35:00,38.65,38.7,38.64,38.69,180400.0,29.0669,29.1045,29.0594,29.097,180400.0
2012-12-27 14:40:00,38.7,38.82,38.69,38.81,168500.0,29.1045,29.1947,29.097,29.1872,168500.0
2012-12-27 14:45:00,38.82,39.05,38.79,38.94,1134000.0,29.1947,29.3677,29.1722,29.285,1134000.0
2012-12-27 14:50:00,38.94,38.99,38.84,38.89,383300.0,29.285,29.3226,29.2098,29.2474,383300.0
2012-12-27 14:55:00,38.89,39.0,38.85,38.99,374700.0,29.2474,29.3301,29.2173,29.3226,374700.0
2012-12-27 15:00:00,38.99,39.03,38.93,38.96,492500.0,29.3226,29.3527,29.2775,29.3,492500.0
2012-12-27 15:05:00,38.97,39.08,38.96,39.06,454900.0,29.3076,29.3903,29.3,29.3752,454900.0
2012-12-27 15:10:00,39.06,39.07,38.95,38.99,234400.0,29.3752,29.3828,29.2925,29.3226,234400.0
2012-12-27 15:15:00,38.98,39.04,38.93,39.03,268500.0,29.3151,29.3602,29.2775,29.3527,268500.0
2012-12-27 15:20:00,39.03,39.15,39.01,39.09,711600.0,29.3527,29.4429,29.3376,29.3978,711600.0
2012-12-27 15:25:00,39.1,39.15,39.07,39.11,278500.0,29.4053,29.4429,29.3828,29.4128,278500.0
2012-12-27 15:30:00,39.1,39.22,39.09,39.2,366800.0,29.4053,29.4956,29.3978,29.4805,366800.0
2012-12-27 15:35:00,39.21,39.25,39.15,39.15,453400.0,29.488,29.5181,29.4429,29.4429,453400.0
2012-12-27 15:40:00,39.16,39.27,39.15,39.26,572100.0,29.4504,29.5332,29.4429,29.5256,572100.0
2012-12-27 15:45:00,39.26,39.27,39.18,39.21,376900.0,29.5256,29.5332,29.4655,29.488,376900.0
2012-12-27 15:50:00,39.21,39.27,39.16,39.21,439000.0,29.488,29.5332,29.4504,29.488,439000.0
2012-12-27 15:55:00,39.2,39.35,39.2,39.25,838400.0,29.4805,29.5933,29.4805,29.5181,838400.0
2012-12-28 09:30:00,38.82,39.09,38.77,39.09,1153700.0,29.1947,29.3978,29.1571,29.3978,1153700.0
2012-12-28 09:35:00,39.08,39.1,38.97,39.0,583200.0,29.3903,29.4053,29.3076,29.3301,583200.0
2012-12-28 09:40:00,39.0,39.12,39.0,39.08,346100.0,29.3301,29.4204,29.3301,29.3903,346100.0
2012-12-28 09:45:00,39.08,39.09,38.92,39.05,505900.0,29.3903,29.3978,29.2699,29.3677,505900.0
2012-12-28 09:50:00,39.05,39.07,38.92,38.92,476400.0,29.3677,29.3828,29.2699,29.2699,476400.0
2012-12-28 09:55:00,38.93,38.99,38.9,38.96,232300.0,29.2775,29.3226,29.2549,29.3,232300.0
2012-12-28 10:00:00,38.95,39.02,38.89,39.02,319000.0,29.2925,29.3452,29.2474,29.3452,319000.0
2012-12-28 10:05:00,39.02,39.08,38.89,38.94,379900.0,29.3452,29.3903,29.2474,29.285,379900.0
2012-12-28 10:10:00,38.94,38.95,38.86,38.9,339800.0,29.285,29.2925,29.2248,29.2549,339800.0
2012-12-28 10:15:00,38.9,39.04,38.9,39.02,283400.0,29.2549,29.3602,29.2549,29.3452,283400.0
2012-12-28 10:20:00,39.0,39.04,38.96,39.01,191000.0,29.3301,29.3602,29.3,29.3376,191000.0
2012-12-28 10:25:00,39.02,39.1,38.98,39.02,291400.0,29.3452,29.4053,29.3151,29.3452,291400.0
2012-12-28 10:30:00,39.03,39.08,39.0,39.02,378100.0,29.3527,29.3903,29.3301,29.3452,378100.0
2012-12-28 10:35:00,39.02,39.04,38.94,38.96,296700.0,29.3452,29.3602,29.285,29.3,296700.0
2012-12-28 10:40:00,38.95,39.11,38.93,39.02,738100.0,29.2925,29.4128,29.2775,29.3452,738100.0
2012-12-28 10:45:00,39.01,39.25,39.01,39.17,856600.0,29.3376,29.5181,29.3376,29.458,856600.0
2012-12-28 10:50:00,39.16,39.18,39.06,39.08,338800.0,29.4504,29.4655,29.3752,29.3903,338800.0
2012-12-28 10:55:00,39.07,39.1,38.97,39.0,617200.0,29.3828,29.4053,29.3076,29.3301,617200.0
2012-12-28 11:00:00,39.0,39.08,39.0,39.05,217600.0,29.3301,29.3903,29.3301,29.3677,217600.0
2012-12-28 11:05:00,39.05,39.05,38.95,38.99,224300.0,29.3677,29.3677,29.2925,29.3226,224300.0
2012-12-28 11:10:00,38.99,39.03,38.95,39.01,258200.0,29.3226,29.3527,29.2925,29.3376,258200.0
2012-12-28 11:15:00,39.01,39.07,39.0,39.05,173700.0,29.3376,29.3828,29.3301,29.3677,173700.0
2012-12-28 11:20:00,39.06,39.06,38.97,38.97,195400.0,29.3752,29.3752,29.3076,29.3076,195400.0
2012-12-28 11:25:00,38.98,39.0,38.93,38.94,205800.0,29.3151,29.3301,29.2775,29.285,205800.0
2012-12-28 11:30:00,38.94,38.97,38.94,38.95,85200.0,29.285,29.3076,29.285,29.2925,85200.0
2012-12-28 11:35:00,38.96,39.0,38.93,38.99,206700.0,29.3,29.3301,29.2775,29.3226,206700.0
2012-12-28 11:40:00,38.98,39.05,38.98,39.02,267800.0,29.3151,29.3677,29.3151,29.3452,267800.0
2012-12-28 11:45:00,39.03,39.05,39.01,39.04,114200.0,29.3527,29.3677,29.3376,29.3602,114200.0
2012-12-28 11:50:00,39.03,39.04,38.98,39.02,180800.0,29.3527,29.3602,29.3151,29.3452,180800.0
2012-12-28 11:55:00,39.02,39.03,38.99,39.03,83900.0,29.3452,29.3527,29.3226,29.3527,83900.0
2012-12-28 12:00:00,39.03,39.09,39.02,39.07,187800.0,29.3527,29.3978,29.3452,29.3828,187800.0
2012-12-28 12:05:00,39.08,39.09,39.04,39.07,163800.0,29.3903,29.3978,29.3602,29.3828,163800.0
2012-12-28 12:10:00,39.08,39.16,39.05,39.14,159100.0,29.3903,29.4504,29.3677,29.4354,159100.0
2012-12-28 12:15:00,39.15,39.16,39.09,39.13,195800.0,29.4429,29.4504,29.3978,29.4279,195800.0
2012-12-28 12:20:00,39.14,39.15,39.07,39.09,174300.0,29.4354,29.4429,29.3828,29.3978,174300.0
2012-12-28 12:25:00,39.09,39.14,39.07,39.11,131400.0,29.3978,29.4354,29.3828,29.4128,131400.0
2012-12-28 12:30:00,39.11,39.17,39.1,39.17,159900.0,29.4128,29.458,29.4053,29.458,159900.0
2012-12-28 12:35:00,39.16,39.19,39.13,39.16,150200.0,29.4504,29.473,29.4279,29.4504,150200.0
2012-12-28 12:40:00,39.16,39.16,39.11,39.13,115700.0,29.4504,29.4504,29.4128,29.4279,115700.0
2012-12-28 12:45:00,39.13,39.15,39.11,39.13,155300.0,29.4279,29.4429,29.4128,29.4279,155300.0
2012-12-28 12:50:00,39.13,39.15,39.12,39.12,210100.0,29.4279,29.4429,29.4204,29.4204,210100.0
2012-12-28 12:55:00,39.11,39.13,39.09,39.11,121400.0,29.4128,29.4279,29.3978,29.4128,121400.0
2012-12-28 13:00:00,39.12,39.15,39.09,39.14,271800.0,29.4204,29.4429,29.3978,29.4354,271800.0
2012-12-28 13:05:00,39.14,39.2,39.12,39.18,160000.0,29.4354,29.4805,29.4204,29.4655,160000.0
2012-12-28 13:10:00,39.18,39.2,39.16,39.2,175400.0,29.4655,29.4805,29.4504,29.4805,175400.0
2012-12-28 13:15:00,39.19,39.21,39.14,39.16,163600.0,29.473,29.488,29.4354,29.4504,163600.0
2012-12-28 13:20:00,39.15,39.17,39.13,39.16,104600.0,29.4429,29.458,29.4279,29.4504,104600.0
2012-12-28 13:25:00,39.16,39.21,39.16,39.19,175300.0,29.4504,29.488,29.4504,29.473,175300.0
2012-12-28 13:30:00,39.2,39.2,39.15,39.17,117500.0,29.4805,29.4805,29.4429,29.458,117500.0
2012-12-28 13:35:00,39.17,39.17,39.14,39.15,68600.0,29.458,29.458,29.4354,29.4429,68600.0
2012-12-28 13:40:00,39.15,39.17,39.14,39.17,105100.0,29.4429,29.458,29.4354,29.458,105100.0
2012-12-28 13:45:00,39.17,39.17,39.14,39.15,74800.0,29.458,29.458,29.4354,29.4429,74800.0
2012-12-28 13:50:00,39.16,39.17,39.12,39.14,145000.0,29.4504,29.458,29.4204,29.4354,145000.0
2012-12-28 13:55:00,39.13,39.15,39.07,39.13,190600.0,29.4279,29.4429,29.3828,29.4279,190600.0
2012-12-28 14:00:00,39.12,39.14,39.1,39.1,78000.0,29.4204,29.4354,29.4053,29.4053,78000.0
2012-12-28 14:05:00,39.1,39.11,39.05,39.08,166800.0,29.4053,29.4128,29.3677,29.3903,166800.0
2012-12-28 14:10:00,39.07,39.12,39.06,39.08,111100.0,29.3828,29.4204,29.3752,29.3903,111100.0
2012-12-28 14:15:00,39.08,39.12,39.06,39.12,96000.0,29.3903,29.4204,29.3752,29.4204,96000.0
2012-12-28 14:20:00,39.12,39.13,39.09,39.13,109800.0,29.4204,29.4279,29.3978,29.4279,109800.0
2012-12-28 14:25:00,39.13,39.13,39.06,39.1,144200.0,29.4279,29.4279,29.3752,29.4053,144200.0
2012-12-28 14:30:00,39.09,39.1,39.05,39.05,116700.0,29.3978,29.4053,29.3677,29.3677,116700.0
2012-12-28 14:35:00,39.06,39.08,39.03,39.08,112800.0,29.3752,29.3903,29.3527,29.3903,112800.0
2012-12-28 14:40:00,39.07,39.11,39.07,39.1,201100.0,29.3828,29.4128,29.3828,29.4053,201100.0
2012-12-28 14:45:00,39.1,39.13,39.09,39.12,111400.0,29.4053,29.4279,29.3978,29.4204,111400.0
2012-12-28 14:50:00,39.11,39.12,39.08,39.11,82600.0,29.4128,29.4204,29.3903,29.4128,82600.0
2012-12-28 14:55:00,39.1,39.12,39.09,39.1,125000.0,29.4053,29.4204,29.3978,29.4053,125000.0
2012-12-28 15:00:00,39.1,39.16,39.09,39.15,208300.0,29.4053,29.4504,29.3978,29.4429,208300.0
2012-12-28 15:05:00,39.16,39.17,39.13,39.16,222300.0,29.4504,29.458,29.4279,29.4504,222300.0
2012-12-28 15:10:00,39.17,39.17,39.1,39.14,197400.0,29.458,29.458,29.4053,29.4354,197400.0
2012-12-28 15:15:00,39.14,39.21,39.13,39.2,433100.0,29.4354,29.488,29.4279,29.4805,433100.0
2012-12-28 15:20:00,39.2,39.22,39.17,39.22,207200.0,29.4805,29.4956,29.458,29.4956,207200.0
2012-12-28 15:25:00,39.22,39.25,39.18,39.22,283900.0,29.4956,29.5181,29.4655,29.4956,283900.0
2012-12-28 15:30:00,39.22,39.25,39.21,39.23,297800.0,29.4956,29.5181,29.488,29.5031,297800.0
2012-12-28 15:35:00,39.23,39.25,38.97,39.02,918400.0,29.5031,29.5181,29.3076,29.3452,918400.0
2012-12-28 15:40:00,39.03,39.11,39.02,39.07,627200.0,29.3527,29.4128,29.3452,29.3828,627200.0
2012-12-28 15:45:00,39.07,39.07,38.95,39.02,728000.0,29.3828,29.3828,29.2925,29.3452,728000.0
2012-12-28 15:50:00,39.03,39.06,38.9,39.04,887000.0,29.3527,29.3752,29.2549,29.3602,887000.0
2012-12-28 15:55:00,39.05,39.13,39.0,39.01,1332000.0,29.3677,29.4279,29.3301,29.3376,1332000.0
2012-12-31 09:30:00,38.94,39.15,38.85,39.0,987100.0,29.285,29.4429,29.2173,29.3301,987100.0
2012-12-31 09:35:00,39.0,39.13,38.94,39.11,409000.0,29.3301,29.4279,29.285,29.4128,409000.0
2012-12-31 09:40:00,39.11,39.15,39.05,39.1,426600.0,29.4128,29.4429,29.3677,29.4053,426600.0
2012-12-31 09:45:00,39.1,39.11,39.0,39.07,634200.0,29.4053,29.4128,29.3301,29.3828,634200.0
2012-12-31 09:50:00,39.05,39.12,39.01,39.07,490200.0,29.3677,29.4204,29.3376,29.3828,490200.0
2012-12-31 09:55:00,39.07,39.19,39.06,39.17,591600.0,29.3828,29.473,29.3752,29.458,591600.0
2012-12-31 10:00:00,39.17,39.19,39.11,39.13,433200.0,29.458,29.473,29.4128,29.4279,433200.0
2012-12-31 10:05:00,39.13,39.2,39.05,39.08,490200.0,29.4279,29.4805,29.3677,29.3903,490200.0
2012-12-31 10:10:00,39.08,39.11,39.04,39.06,657900.0,29.3903,29.4128,29.3602,29.3752,657900.0
2012-12-31 10:15:00,39.06,39.07,38.97,38.97,480000.0,29.3752,29.3828,29.3076,29.3076,480000.0
2012-12-31 10:20:00,38.97,39.0,38.85,38.89,521500.0,29.3076,29.3301,29.2173,29.2474,521500.0
2012-12-31 10:25:00,38.89,39.05,38.87,38.96,543200.0,29.2474,29.3677,29.2323,29.3,543200.0
2012-12-31 10:30:00,38.96,39.08,38.96,39.06,283600.0,29.3,29.3903,29.3,29.3752,283600.0
2012-12-31 10:35:00,39.07,39.09,39.03,39.03,382800.0,29.3828,29.3978,29.3527,29.3527,382800.0
2012-12-31 10:40:00,39.03,39.04,38.92,38.95,253600.0,29.3527,29.3602,29.2699,29.2925,253600.0
2012-12-31 10:45:00,38.95,39.01,38.91,38.91,326600.0,29.2925,29.3376,29.2624,29.2624,326600.0
2012-12-31 10:50:00,38.92,38.97,38.86,38.93,348700.0,29.2699,29.3076,29.2248,29.2775,348700.0
2012-12-31 10:55:00,38.93,38.93,38.8,38.81,344600.0,29.2775,29.2775,29.1797,29.1872,344600.0
2012-12-31 11:00:00,38.81,39.05,38.8,39.01,463300.0,29.1872,29.3677,29.1797,29.3376,463300.0
2012-12-31 11:05:00,39.01,39.02,38.88,38.91,280100.0,29.3376,29.3452,29.2399,29.2624,280100.0
2012-12-31 11:10:00,38.91,38.98,38.89,38.91,197800.0,29.2624,29.3151,29.2474,29.2624,197800.0
2012-12-31 11:15:00,38.91,38.94,38.7,38.71,463600.0,29.2624,29.285,29.1045,29.112,463600.0
2012-12-31 11:20:00,38.72,38.76,38.7,38.71,368000.0,29.1195,29.1496,29.1045,29.112,368000.0
2012-12-31 11:25:00,38.72,38.75,38.65,38.67,314200.0,29.1195,29.1421,29.0669,29.0819,314200.0
2012-12-31 11:30:00,38.68,38.75,38.68,38.72,268400.0,29.0895,29.1421,29.0895,29.1195,268400.0
2012-12-31 11:35:00,38.71,38.75,38.65,38.69,254000.0,29.112,29.1421,29.0669,29.097,254000.0
2012-12-31 11:40:00,38.68,38.8,38.67,38.8,326700.0,29.0895,29.1797,29.0819,29.1797,326700.0
2012-12-31 11:45:00,38.79,38.87,38.79,38.82,416000.0,29.1722,29.2323,29.1722,29.1947,416000.0
2012-12-31 11:50:00,38.83,38.86,38.79,38.84,476600.0,29.2023,29.2248,29.1722,29.2098,476600.0
2012-12-31 11:55:00,38.85,38.89,38.84,38.84,233100.0,29.2173,29.2474,29.2098,29.2098,233100.0
2012-12-31 12:00:00,38.85,38.88,38.83,38.84,217300.0,29.2173,29.2399,29.2023,29.2098,217300.0
2012-12-31 12:05:00,38.84,38.87,38.8,38.86,151400.0,29.2098,29.2323,29.1797,29.2248,151400.0
2012-12-31 12:10:00,38.85,38.9,38.83,38.89,178400.0,29.2173,29.2549,29.2023,29.2474,178400.0
2012-12-31 12:15:00,38.89,38.91,38.87,38.89,100300.0,29.2474,29.2624,29.2323,29.2474,100300.0
2012-12-31 12:20:00,38.89,38.92,38.85,38.87,184300.0,29.2474,29.2699,29.2173,29.2323,184300.0
2012-12-31 12:25:00,38.86,38.89,38.86,38.87,82900.0,29.2248,29.2474,29.2248,29.2323,82900.0
2012-12-31 12:30:00,38.88,38.88,38.78,38.78,343200.0,29.2399,29.2399,29.1647,29.1647,343200.0
2012-12-31 12:35:00,38.79,38.87,38.78,38.86,151800.0,29.1722,29.2323,29.1647,29.2248,151800.0
2012-12-31 12:40:00,38.86,38.97,38.84,38.9,945100.0,29.2248,29.3076,29.2098,29.2549,945100.0
2012-12-31 12:45:00,38.9,39.19,38.9,39.17,890800.0,29.2549,29.473,29.2549,29.458,890800.0
2012-12-31 12:50:00,39.16,39.17,39.01,39.07,391800.0,29.4504,29.458,29.3376,29.3828,391800.0
2012-12-31 12:55:00,39.07,39.1,38.91,39.0,436900.0,29.3828,29.4053,29.2624,29.3301,436900.0
2012-12-31 13:00:00,39.01,39.03,38.92,38.95,233900.0,29.3376,29.3527,29.2699,29.2925,233900.0
2012-12-31 13:05:00,38.96,39.01,38.88,38.99,462000.0,29.3,29.3376,29.2399,29.3226,462000.0
2012-12-31 13:10:00,38.99,39.12,38.97,39.12,541400.0,29.3226,29.4204,29.3076,29.4204,541400.0
2012-12-31 13:15:00,39.12,39.17,39.1,39.11,572900.0,29.4204,29.458,29.4053,29.4128,572900.0
2012-12-31 13:20:00,39.11,39.23,39.11,39.22,357100.0,29.4128,29.5031,29.4128,29.4956,357100.0
2012-12-31 13:25:00,39.22,39.25,39.18,39.19,242700.0,29.4956,29.5181,29.4655,29.473,242700.0
2012-12-31 13:30:00,39.19,39.5,39.18,39.41,1019200.0,29.473,29.7061,29.4655,29.6385,1019200.0
2012-12-31 13:35:00,39.42,39.55,39.4,39.5,512600.0,29.646,29.7437,29.6309,29.7061,512600.0
2012-12-31 13:40:00,39.49,39.57,39.4,39.42,584000.0,29.6986,29.7588,29.6309,29.646,584000.0
2012-12-31 13:45:00,39.43,39.6,39.22,39.3,1202300.0,29.6535,29.7813,29.4956,29.5557,1202300.0
2012-12-31 13:50:00,39.3,39.33,39.16,39.29,548200.0,29.5557,29.5783,29.4504,29.5482,548200.0
2012-12-31 13:55:00,39.29,39.41,39.22,39.31,402400.0,29.5482,29.6385,29.4956,29.5632,402400.0
2012-12-31 14:00:00,39.32,39.35,39.26,39.28,267000.0,29.5708,29.5933,29.5256,29.5407,267000.0
2012-12-31 14:05:00,39.29,39.34,39.25,39.34,185300.0,29.5482,29.5858,29.5181,29.5858,185300.0
2012-12-31 14:10:00,39.34,39.34,39.24,39.27,212800.0,29.5858,29.5858,29.5106,29.5332,212800.0
2012-12-31 14:15:00,39.27,39.29,39.24,39.26,166400.0,29.5332,29.5482,29.5106,29.5256,166400.0
2012-12-31 14:20:00,39.25,39.33,39.25,39.33,189600.0,29.5181,29.5783,29.5181,29.5783,189600.0
2012-12-31 14:25:00,39.32,39.33,39.27,39.32,146700.0,29.5708,29.5783,29.5332,29.5708,146700.0
2012-12-31 14:30:00,39.32,39.35,39.25,39.28,321200.0,29.5708,29.5933,29.5181,29.5407,321200.0
2012-12-31 14:35:00,39.28,39.28,39.21,39.22,167900.0,29.5407,29.5407,29.488,29.4956,167900.0
2012-12-31 14:40:00,39.22,39.3,39.2,39.29,282400.0,29.4956,29.5557,29.4805,29.5482,282400.0
2012-12-31 14:45:00,39.29,39.42,39.27,39.4,556800.0,29.5482,29.646,29.5332,29.6309,556800.0
2012-12-31 14:50:00,39.4,39.44,39.34,39.42,387200.0,29.6309,29.661,29.5858,29.646,387200.0
2012-12-31 14:55:00,39.41,39.5,39.41,39.49,494000.0,29.6385,29.7061,29.6385,29.6986,494000.0
2012-12-31 15:00:00,39.48,39.58,39.48,39.53,597000.0,29.6911,29.7663,29.6911,29.7287,597000.0
2012-12-31 15:05:00,39.51,39.6,39.5,39.56,501400.0,29.7137,29.7813,29.7061,29.7513,501400.0
2012-12-31 15:10:00,39.56,39.56,39.38,39.41,536100.0,29.7513,29.7513,29.6159,29.6385,536100.0
2012-12-31 15:15:00,39.42,39.46,39.35,39.39,318300.0,29.646,29.6761,29.5933,29.6234,318300.0
2012-12-31 15:20:00,39.4,39.43,39.37,39.39,275800.0,29.6309,29.6535,29.6084,29.6234,275800.0
2012-12-31 15:25:00,39.39,39.43,39.25,39.34,567400.0,29.6234,29.6535,29.5181,29.5858,567400.0
2012-12-31 15:30:00,39.34,39.44,39.34,39.43,367900.0,29.5858,29.661,29.5858,29.6535,367900.0
2012-12-31 15:35:00,39.43,39.51,39.42,39.5,404300.0,29.6535,29.7137,29.646,29.7061,404300.0
2012-12-31 15:40:00,39.5,39.51,39.41,39.43,395100.0,29.7061,29.7137,29.6385,29.6535,395100.0
2012-12-31 15:45:00,39.42,39.5,39.4,39.5,692200.0,29.646,29.7061,29.6309,29.7061,692200.0
2012-12-31 15:50:00,39.5,39.58,39.48,39.54,1031500.0,29.7061,29.7663,29.6911,29.7362,1031500.0
2012-12-31 15:55:00,39.55,39.59,39.45,39.58,1619200.0,29.7437,29.7738,29.6685,29.7663,1619200.0
2013-01-02 09:30:00,40.91,41.25,40.87,41.24,3909100.0,30.7665,31.0222,30.7365,31.0147,3909100.0
2013-01-02 09:35:00,41.24,41.4,41.1,41.32,2152900.0,31.0147,31.135,30.9094,31.0749,2152900.0
2013-01-02 09:40:00,41.32,41.37,41.1,41.14,1157500.0,31.0749,31.1125,30.9094,30.9395,1157500.0
2013-01-02 09:45:00,41.14,41.16,41.0,41.1,1157200.0,30.9395,30.9545,30.8342,30.9094,1157200.0
2013-01-02 09:50:00,41.09,41.2,41.08,41.18,1069700.0,30.9019,30.9846,30.8944,30.9696,1069700.0
2013-01-02 09:55:00,41.19,41.22,41.0,41.15,952600.0,30.9771,30.9997,30.8342,30.947,952600.0
2013-01-02 10:00:00,41.15,41.24,41.11,41.15,907900.0,30.947,31.0147,30.9169,30.947,907900.0
2013-01-02 10:05:00,41.16,41.16,41.04,41.05,690700.0,30.9545,30.9545,30.8643,30.8718,690700.0
2013-01-02 10:10:00,41.05,41.07,40.94,40.98,960300.0,30.8718,30.8869,30.7891,30.8192,960300.0
2013-01-02 10:15:00,40.98,41.0,40.83,40.88,706100.0,30.8192,30.8342,30.7064,30.744,706100.0
2013-01-02 10:20:00,40.88,40.94,40.86,40.89,522100.0,30.744,30.7891,30.7289,30.7515,522100.0
2013-01-02 10:25:00,40.88,40.97,40.88,40.92,703700.0,30.744,30.8117,30.744,30.7741,703700.0
2013-01-02 10:30:00,40.93,40.96,40.85,40.87,684500.0,30.7816,30.8041,30.7214,30.7365,684500.0
2013-01-02 10:35:00,40.87,40.87,40.76,40.79,603400.0,30.7365,30.7365,30.6537,30.6763,603400.0
2013-01-02 10:40:00,40.79,40.83,40.74,40.79,579000.0,30.6763,30.7064,30.6387,30.6763,579000.0
2013-01-02 10:45:00,40.8,40.85,40.73,40.74,498500.0,30.6838,30.7214,30.6312,30.6387,498500.0
2013-01-02 10:50:00,40.74,40.81,40.7,40.74,637600.0,30.6387,30.6913,30.6086,30.6387,637600.0
2013-01-02 10:55:00,40.73,40.8,40.71,40.78,514500.0,30.6312,30.6838,30.6161,30.6688,514500.0
2013-01-02 11:00:00,40.78,40.98,40.77,40.88,880300.0,30.6688,30.8192,30.6612,30.744,880300.0
2013-01-02 11:05:00,40.88,40.92,40.85,40.91,374100.0,30.744,30.7741,30.7214,30.7665,374100.0
2013-01-02 11:10:00,40.9,41.0,40.9,40.98,466100.0,30.759,30.8342,30.759,30.8192,466100.0
2013-01-02 11:15:00,40.98,41.05,40.91,41.04,811900.0,30.8192,30.8718,30.7665,30.8643,811900.0
2013-01-02 11:20:00,41.04,41.06,41.0,41.0,397200.0,30.8643,30.8793,30.8342,30.8342,397200.0
2013-01-02 11:25:00,41.0,41.08,41.0,41.02,479900.0,30.8342,30.8944,30.8342,30.8493,479900.0
2013-01-02 11:30:00,41.02,41.06,41.0,41.02,302000.0,30.8493,30.8793,30.8342,30.8493,302000.0
2013-01-02 11:35:00,41.02,41.06,41.0,41.0,360200.0,30.8493,30.8793,30.8342,30.8342,360200.0
2013-01-02 11:40:00,41.01,41.04,40.99,41.01,717900.0,30.8417,30.8643,30.8267,30.8417,717900.0
2013-01-02 11:45:00,41.01,41.04,41.01,41.02,190200.0,30.8417,30.8643,30.8417,30.8493,190200.0
2013-01-02 11:50:00,41.02,41.05,41.02,41.03,235000.0,30.8493,30.8718,30.8493,30.8568,235000.0
2013-01-02 11:55:00,41.02,41.03,41.0,41.01,404200.0,30.8493,30.8568,30.8342,30.8417,404200.0
2013-01-02 12:00:00,41.0,41.09,41.0,41.08,385000.0,30.8342,30.9019,30.8342,30.8944,385000.0
2013-01-02 12:05:00,41.06,41.14,41.06,41.13,380900.0,30.8793,30.9395,30.8793,30.932,380900.0
2013-01-02 12:10:00,41.14,41.17,41.13,41.15,500100.0,30.9395,30.9621,30.932,30.947,500100.0
2013-01-02 12:15:00,41.15,41.17,41.11,41.13,321500.0,30.947,30.9621,30.9169,30.932,321500.0
2013-01-02 12:20:00,41.12,41.14,41.06,41.06,217700.0,30.9245,30.9395,30.8793,30.8793,217700.0
2013-01-02 12:25:00,41.07,41.08,41.02,41.06,290500.0,30.8869,30.8944,30.8493,30.8793,290500.0
2013-01-02 12:30:00,41.06,41.07,41.03,41.03,138300.0,30.8793,30.8869,30.8568,30.8568,138300.0
2013-01-02 12:35:00,41.03,41.06,41.0,41.05,160700.0,30.8568,30.8793,30.8342,30.8718,160700.0
2013-01-02 12:40:00,41.06,41.07,41.01,41.04,282800.0,30.8793,30.8869,30.8417,30.8643,282800.0
2013-01-02 12:45:00,41.03,41.04,41.0,41.02,242800.0,30.8568,30.8643,30.8342,30.8493,242800.0
2013-01-02 12:50:00,41.02,41.05,41.02,41.04,162900.0,30.8493,30.8718,30.8493,30.8643,162900.0
2013-01-02 12:55:00,41.03,41.05,41.0,41.01,241800.0,30.8568,30.8718,30.8342,30.8417,241800.0
2013-01-02 13:00:00,41.01,41.03,41.0,41.01,311900.0,30.8417,30.8568,30.8342,30.8417,311900.0
2013-01-02 13:05:00,41.02,41.05,41.0,41.01,162300.0,30.8493,30.8718,30.8342,30.8417,162300.0
2013-01-02 13:10:00,41.01,41.04,41.0,41.02,158900.0,30.8417,30.8643,30.8342,30.8493,158900.0
2013-01-02 13:15:00,41.02,41.02,41.0,41.02,174000.0,30.8493,30.8493,30.8342,30.8493,174000.0
2013-01-02 13:20:00,41.01,41.03,40.99,41.02,194900.0,30.8417,30.8568,30.8267,30.8493,194900.0
2013-01-02 13:25:00,41.02,41.03,41.0,41.0,173100.0,30.8493,30.8568,30.8342,30.8342,173100.0
2013-01-02 13:30:00,41.0,41.03,41.0,41.01,295700.0,30.8342,30.8568,30.8342,30.8417,295700.0
2013-01-02 13:35:00,41.0,41.04,41.0,41.02,330100.0,30.8342,30.8643,30.8342,30.8493,330100.0
2013-01-02 13:40:00,41.03,41.03,41.0,41.0,133200.0,30.8568,30.8568,30.8342,30.8342,133200.0
2013-01-02 13:45:00,41.0,41.03,41.0,41.01,269700.0,30.8342,30.8568,30.8342,30.8417,269700.0
2013-01-02 13:50:00,41.01,41.04,41.0,41.01,241900.0,30.8417,30.8643,30.8342,30.8417,241900.0
2013-01-02 13:55:00,41.01,41.06,41.0,41.02,312400.0,30.8417,30.8793,30.8342,30.8493,312400.0
2013-01-02 14:00:00,41.02,41.08,41.01,41.07,354300.0,30.8493,30.8944,30.8417,30.8869,354300.0
2013-01-02 14:05:00,41.07,41.1,41.05,41.09,352400.0,30.8869,30.9094,30.8718,30.9019,352400.0
2013-01-02 14:10:00,41.09,41.12,41.07,41.09,384700.0,30.9019,30.9245,30.8869,30.9019,384700.0
2013-01-02 14:15:00,41.08,41.12,41.05,41.09,459300.0,30.8944,30.9245,30.8718,30.9019,459300.0
2013-01-02 14:20:00,41.09,41.11,41.05,41.05,200200.0,30.9019,30.9169,30.8718,30.8718,200200.0
2013-01-02 14:25:00,41.05,41.07,41.03,41.03,193000.0,30.8718,30.8869,30.8568,30.8568,193000.0
2013-01-02 14:30:00,41.04,41.07,41.01,41.02,330700.0,30.8643,30.8869,30.8417,30.8493,330700.0
2013-01-02 14:35:00,41.01,41.03,41.0,41.01,341800.0,30.8417,30.8568,30.8342,30.8417,341800.0
2013-01-02 14:40:00,41.0,41.02,41.0,41.01,227400.0,30.8342,30.8493,30.8342,30.8417,227400.0
2013-01-02 14:45:00,41.0,41.03,41.0,41.03,473600.0,30.8342,30.8568,30.8342,30.8568,473600.0
2013-01-02 14:50:00,41.03,41.09,41.03,41.08,315900.0,30.8568,30.9019,30.8568,30.8944,315900.0
2013-01-02 14:55:00,41.07,41.11,41.06,41.09,285300.0,30.8869,30.9169,30.8793,30.9019,285300.0
2013-01-02 15:00:00,41.1,41.16,41.09,41.13,476700.0,30.9094,30.9545,30.9019,30.932,476700.0
2013-01-02 15:05:00,41.14,41.17,41.11,41.15,343700.0,30.9395,30.9621,30.9169,30.947,343700.0
2013-01-02 15:10:00,41.14,41.15,41.11,41.12,262600.0,30.9395,30.947,30.9169,30.9245,262600.0
2013-01-02 15:15:00,41.11,41.18,41.11,41.15,301400.0,30.9169,30.9696,30.9169,30.947,301400.0
2013-01-02 15:20:00,41.15,41.19,41.14,41.18,390800.0,30.947,30.9771,30.9395,30.9696,390800.0
2013-01-02 15:25:00,41.17,41.2,41.14,41.2,772100.0,30.9621,30.9846,30.9395,30.9846,772100.0
2013-01-02 15:30:00,41.2,41.2,41.12,41.13,647400.0,30.9846,30.9846,30.9245,30.932,647400.0
2013-01-02 15:35:00,41.13,41.17,41.09,41.12,552600.0,30.932,30.9621,30.9019,30.9245,552600.0
2013-01-02 15:40:00,41.13,41.16,41.09,41.13,473200.0,30.932,30.9545,30.9019,30.932,473200.0
2013-01-02 15:45:00,41.14,41.15,41.07,41.08,663000.0,30.9395,30.947,30.8869,30.8944,663000.0
2013-01-02 15:50:00,41.07,41.19,41.07,41.19,1044900.0,30.8869,30.9771,30.8869,30.9771,1044900.0
2013-01-02 15:55:00,41.19,41.24,41.15,41.23,2035900.0,30.9771,31.0147,30.947,31.0072,2035900.0
2013-01-03 09:30:00,41.12,41.25,41.04,41.19,1370300.0,30.9245,31.0222,30.8643,30.9771,1370300.0
2013-01-03 09:35:00,41.19,41.3,41.05,41.21,1279000.0,30.9771,31.0598,30.8718,30.9922,1279000.0
2013-01-03 09:40:00,41.21,41.25,41.13,41.24,733000.0,30.9922,31.0222,30.932,31.0147,733000.0
2013-01-03 09:45:00,41.25,41.36,41.23,41.25,738900.0,31.0222,31.105,31.0072,31.0222,738900.0
2013-01-03 09:50:00,41.26,41.28,41.14,41.16,738000.0,31.0298,31.0448,30.9395,30.9545,738000.0
2013-01-03 09:55:00,41.16,41.23,41.15,41.15,689600.0,30.9545,31.0072,30.947,30.947,689600.0
2013-01-03 10:00:00,41.16,41.26,41.16,41.23,502600.0,30.9545,31.0298,30.9545,31.0072,502600.0
2013-01-03 10:05:00,41.22,41.3,41.19,41.28,480300.0,30.9997,31.0598,30.9771,31.0448,480300.0
2013-01-03 10:10:00,41.28,41.29,41.25,41.27,453800.0,31.0448,31.0523,31.0222,31.0373,453800.0
2013-01-03 10:15:00,41.27,41.31,41.2,41.22,586600.0,31.0373,31.0674,30.9846,30.9997,586600.0
2013-01-03 10:20:00,41.21,41.27,41.17,41.19,368800.0,30.9922,31.0373,30.9621,30.9771,368800.0
2013-01-03 10:25:00,41.19,41.22,41.15,41.22,348500.0,30.9771,30.9997,30.947,30.9997,348500.0
2013-01-03 10:30:00,41.22,41.25,41.19,41.22,575100.0,30.9997,31.0222,30.9771,30.9997,575100.0
2013-01-03 10:35:00,41.22,41.24,41.15,41.17,467700.0,30.9997,31.0147,30.947,30.9621,467700.0
2013-01-03 10:40:00,41.17,41.26,41.16,41.22,730300.0,30.9621,31.0298,30.9545,30.9997,730300.0
2013-01-03 10:45:00,41.22,41.24,41.19,41.2,307300.0,30.9997,31.0147,30.9771,30.9846,307300.0
2013-01-03 10:50:00,41.2,41.28,41.18,41.27,488100.0,30.9846,31.0448,30.9696,31.0373,488100.0
2013-01-03 10:55:00,41.26,41.27,41.21,41.27,204800.0,31.0298,31.0373,30.9922,31.0373,204800.0
2013-01-03 11:00:00,41.27,41.29,41.23,41.28,323500.0,31.0373,31.0523,31.0072,31.0448,323500.0
2013-01-03 11:05:00,41.29,41.35,41.28,41.33,467500.0,31.0523,31.0974,31.0448,31.0824,467500.0
2013-01-03 11:10:00,41.33,41.38,41.32,41.38,472700.0,31.0824,31.12,31.0749,31.12,472700.0
2013-01-03 11:15:00,41.38,41.42,41.35,41.37,485900.0,31.12,31.1501,31.0974,31.1125,485900.0
2013-01-03 11:20:00,41.36,41.42,41.36,41.41,296400.0,31.105,31.1501,31.105,31.1426,296400.0
2013-01-03 11:25:00,41.41,41.42,41.36,41.39,276000.0,31.1426,31.1501,31.105,31.1275,276000.0
2013-01-03 11:30:00,41.39,41.43,41.39,41.41,173700.0,31.1275,31.1576,31.1275,31.1426,173700.0
2013-01-03 11:35:00,41.41,41.44,41.4,41.41,303000.0,31.1426,31.1651,31.135,31.1426,303000.0
2013-01-03 11:40:00,41.41,41.41,41.36,41.37,212000.0,31.1426,31.1426,31.105,31.1125,212000.0
2013-01-03 11:45:00,41.37,41.4,41.36,41.4,162000.0,31.1125,31.135,31.105,31.135,162000.0
2013-01-03 11:50:00,41.4,41.42,41.38,41.41,154200.0,31.135,31.1501,31.12,31.1426,154200.0
2013-01-03 11:55:00,41.41,41.45,41.39,41.42,327100.0,31.1426,31.1726,31.1275,31.1501,327100.0
2013-01-03 12:00:00,41.43,41.46,41.42,41.46,252500.0,31.1576,31.1802,31.1501,31.1802,252500.0
2013-01-03 12:05:00,41.46,41.5,41.43,41.48,330900.0,31.1802,31.2102,31.1576,31.1952,330900.0
2013-01-03 12:10:00,41.48,41.48,41.46,41.47,125600.0,31.1952,31.1952,31.1802,31.1877,125600.0
2013-01-03 12:15:00,41.47,41.48,41.43,41.44,232900.0,31.1877,31.1952,31.1576,31.1651,232900.0
2013-01-03 12:20:00,41.44,41.47,41.42,41.43,271300.0,31.1651,31.1877,31.1501,31.1576,271300.0
2013-01-03 12:25:00,41.43,41.44,41.39,41.4,257100.0,31.1576,31.1651,31.1275,31.135,257100.0
2013-01-03 12:30:00,41.41,41.44,41.38,41.39,417100.0,31.1426,31.1651,31.12,31.1275,417100.0
2013-01-03 12:35:00,41.38,41.44,41.37,41.43,250200.0,31.12,31.1651,31.1125,31.1576,250200.0
2013-01-03 12:40:00,41.43,41.44,41.37,41.42,320400.0,31.1576,31.1651,31.1125,31.1501,320400.0
2013-01-03 12:45:00,41.42,41.42,41.37,41.38,189100.0,31.1501,31.1501,31.1125,31.12,189100.0
2013-01-03 12:50:00,41.38,41.41,41.36,41.38,177300.0,31.12,31.1426,31.105,31.12,177300.0
2013-01-03 12:55:00,41.38,41.42,41.37,41.39,123400.0,31.12,31.1501,31.1125,31.1275,123400.0
2013-01-03 13:00:00,41.39,41.43,41.39,41.4,146600.0,31.1275,31.1576,31.1275,31.135,146600.0
2013-01-03 13:05:00,41.4,41.43,41.39,41.4,119600.0,31.135,31.1576,31.1275,31.135,119600.0
2013-01-03 13:10:00,41.39,41.41,41.34,41.41,300200.0,31.1275,31.1426,31.0899,31.1426,300200.0
2013-01-03 13:15:00,41.41,41.43,41.4,41.41,126300.0,31.1426,31.1576,31.135,31.1426,126300.0
2013-01-03 13:20:00,41.42,41.42,41.39,41.4,148000.0,31.1501,31.1501,31.1275,31.135,148000.0
2013-01-03 13:25:00,41.41,41.48,41.4,41.46,365200.0,31.1426,31.1952,31.135,31.1802,365200.0
2013-01-03 13:30:00,41.47,41.5,41.47,41.48,357600.0,31.1877,31.2102,31.1877,31.1952,357600.0
2013-01-03 13:35:00,41.49,41.5,41.47,41.48,251400.0,31.2027,31.2102,31.1877,31.1952,251400.0
2013-01-03 13:40:00,41.48,41.5,41.43,41.44,329000.0,31.1952,31.2102,31.1576,31.1651,329000.0
2013-01-03 13:45:00,41.43,41.46,41.43,41.45,154700.0,31.1576,31.1802,31.1576,31.1726,154700.0
2013-01-03 13:50:00,41.43,41.47,41.43,41.45,224000.0,31.1576,31.1877,31.1576,31.1726,224000.0
2013-01-03 13:55:00,41.45,41.45,41.4,41.41,407800.0,31.1726,31.1726,31.135,31.1426,407800.0
2013-01-03 14:00:00,41.4,41.41,41.3,41.34,436900.0,31.135,31.1426,31.0598,31.0899,436900.0
2013-01-03 14:05:00,41.34,41.36,41.23,41.31,555100.0,31.0899,31.105,31.0072,31.0674,555100.0
2013-01-03 14:10:00,41.3,41.35,41.22,41.32,469400.0,31.0598,31.0974,30.9997,31.0749,469400.0
2013-01-03 14:15:00,41.31,41.35,41.25,41.25,580900.0,31.0674,31.0974,31.0222,31.0222,580900.0
2013-01-03 14:20:00,41.25,41.28,41.2,41.21,404400.0,31.0222,31.0448,30.9846,30.9922,404400.0
2013-01-03 14:25:00,41.2,41.25,41.18,41.24,486800.0,30.9846,31.0222,30.9696,31.0147,486800.0
2013-01-03 14:30:00,41.24,41.25,41.18,41.2,412700.0,31.0147,31.0222,30.9696,30.9846,412700.0
2013-01-03 14:35:00,41.2,41.21,41.15,41.18,532500.0,30.9846,30.9922,30.947,30.9696,532500.0
2013-01-03 14:40:00,41.19,41.25,41.19,41.25,486400.0,30.9771,31.0222,30.9771,31.0222,486400.0
2013-01-03 14:45:00,41.25,41.29,41.22,41.25,522300.0,31.0222,31.0523,30.9997,31.0222,522300.0
2013-01-03 14:50:00,41.24,41.31,41.24,41.26,323300.0,31.0147,31.0674,31.0147,31.0298,323300.0
2013-01-03 14:55:00,41.27,41.34,41.26,41.29,305100.0,31.0373,31.0899,31.0298,31.0523,305100.0
2013-01-03 15:00:00,41.28,41.32,41.24,41.28,558100.0,31.0448,31.0749,31.0147,31.0448,558100.0
2013-01-03 15:05:00,41.27,41.3,41.27,41.29,281200.0,31.0373,31.0598,31.0373,31.0523,281200.0
2013-01-03 15:10:00,41.29,41.31,41.25,41.28,281000.0,31.0523,31.0674,31.0222,31.0448,281000.0
2013-01-03 15:15:00,41.27,41.32,41.26,41.27,259200.0,31.0373,31.0749,31.0298,31.0373,259200.0
2013-01-03 15:20:00,41.28,41.29,41.21,41.27,401200.0,31.0448,31.0523,30.9922,31.0373,401200.0
2013-01-03 15:25:00,41.28,41.3,41.23,41.27,391600.0,31.0448,31.0598,31.0072,31.0373,391600.0
2013-01-03 15:30:00,41.27,41.28,41.2,41.21,456100.0,31.0373,31.0448,30.9846,30.9922,456100.0
2013-01-03 15:35:00,41.22,41.28,41.21,41.27,673800.0,30.9997,31.0448,30.9922,31.0373,673800.0
2013-01-03 15:40:00,41.27,41.34,41.27,41.29,462500.0,31.0373,31.0899,31.0373,31.0523,462500.0
2013-01-03 15:45:00,41.29,41.37,41.28,41.36,795200.0,31.0523,31.1125,31.0448,31.105,795200.0
2013-01-03 15:50:00,41.35,41.39,41.25,41.25,783800.0,31.0974,31.1275,31.0222,31.0222,783800.0
2013-01-03 15:55:00,41.26,41.4,41.25,41.39,1360800.0,31.0298,31.135,31.0222,31.1275,1360800.0
2013-01-04 09:30:00,41.76,41.8,41.63,41.69,2359600.0,31.4058,31.4359,31.308,31.3531,2359600.0
2013-01-04 09:35:00,41.7,41.88,41.69,41.81,1521000.0,31.3607,31.496,31.3531,31.4434,1521000.0
2013-01-04 09:40:00,41.8,42.0,41.8,41.95,1870300.0,31.4359,31.5863,31.4359,31.5487,1870300.0
2013-01-04 09:45:00,41.96,41.96,41.88,41.94,983700.0,31.5562,31.5562,31.496,31.5412,983700.0
2013-01-04 09:50:00,41.94,42.1,41.92,42.0,2439200.0,31.5412,31.6615,31.5261,31.5863,2439200.0
2013-01-04 09:55:00,42.0,42.06,42.0,42.03,736200.0,31.5863,31.6314,31.5863,31.6088,736200.0
2013-01-04 10:00:00,42.05,42.08,41.88,41.97,1194600.0,31.6239,31.6464,31.496,31.5637,1194600.0
2013-01-04 10:05:00,41.96,42.01,41.85,41.86,908900.0,31.5562,31.5938,31.4735,31.481,908900.0
2013-01-04 10:10:00,41.86,41.99,41.85,41.92,726300.0,31.481,31.5788,31.4735,31.5261,726300.0
2013-01-04 10:15:00,41.92,41.97,41.91,41.93,413200.0,31.5261,31.5637,31.5186,31.5336,413200.0
2013-01-04 10:20:00,41.92,42.04,41.92,41.99,660300.0,31.5261,31.6164,31.5261,31.5788,660300.0
2013-01-04 10:25:00,41.99,42.08,41.97,42.02,674700.0,31.5788,31.6464,31.5637,31.6013,674700.0
2013-01-04 10:30:00,42.02,42.03,41.9,42.0,702300.0,31.6013,31.6088,31.5111,31.5863,702300.0
2013-01-04 10:35:00,42.0,42.01,41.86,41.89,716700.0,31.5863,31.5938,31.481,31.5035,716700.0
2013-01-04 10:40:00,41.9,41.92,41.84,41.84,681400.0,31.5111,31.5261,31.4659,31.4659,681400.0
2013-01-04 10:45:00,41.84,42.0,41.84,41.95,435000.0,31.4659,31.5863,31.4659,31.5487,435000.0
2013-01-04 10:50:00,41.95,42.04,41.93,42.03,748000.0,31.5487,31.6164,31.5336,31.6088,748000.0
2013-01-04 10:55:00,42.02,42.05,41.97,42.0,583300.0,31.6013,31.6239,31.5637,31.5863,583300.0
2013-01-04 11:00:00,42.0,42.04,41.99,42.01,470300.0,31.5863,31.6164,31.5788,31.5938,470300.0
2013-01-04 11:05:00,42.0,42.01,41.94,41.94,480800.0,31.5863,31.5938,31.5412,31.5412,480800.0
2013-01-04 11:10:00,41.94,41.98,41.94,41.95,295000.0,31.5412,31.5712,31.5412,31.5487,295000.0
2013-01-04 11:15:00,41.95,41.99,41.94,41.95,485900.0,31.5487,31.5788,31.5412,31.5487,485900.0
2013-01-04 11:20:00,41.95,41.96,41.91,41.92,345300.0,31.5487,31.5562,31.5186,31.5261,345300.0
2013-01-04 11:25:00,41.93,41.96,41.91,41.95,264100.0,31.5336,31.5562,31.5186,31.5487,264100.0
2013-01-04 11:30:00,41.95,41.99,41.92,41.97,329900.0,31.5487,31.5788,31.5261,31.5637,329900.0
2013-01-04 11:35:00,41.98,42.03,41.94,41.95,368000.0,31.5712,31.6088,31.5412,31.5487,368000.0
2013-01-04 11:40:00,41.94,41.97,41.93,41.94,224900.0,31.5412,31.5637,31.5336,31.5412,224900.0
2013-01-04 11:45:00,41.94,41.97,41.91,41.92,284800.0,31.5412,31.5637,31.5186,31.5261,284800.0
2013-01-04 11:50:00,41.92,41.98,41.9,41.97,296000.0,31.5261,31.5712,31.5111,31.5637,296000.0
2013-01-04 11:55:00,41.97,41.97,41.9,41.9,293000.0,31.5637,31.5637,31.5111,31.5111,293000.0
2013-01-04 12:00:00,41.9,41.97,41.9,41.95,131800.0,31.5111,31.5637,31.5111,31.5487,131800.0
2013-01-04 12:05:00,41.95,41.97,41.95,41.97,138200.0,31.5487,31.5637,31.5487,31.5637,138200.0
2013-01-04 12:10:00,41.96,42.0,41.96,41.99,312200.0,31.5562,31.5863,31.5562,31.5788,312200.0
2013-01-04 12:15:00,41.98,42.0,41.97,41.98,176700.0,31.5712,31.5863,31.5637,31.5712,176700.0
2013-01-04 12:20:00,41.99,42.02,41.98,42.01,272100.0,31.5788,31.6013,31.5712,31.5938,272100.0
2013-01-04 12:25:00,42.01,42.03,42.0,42.02,187000.0,31.5938,31.6088,31.5863,31.6013,187000.0
2013-01-04 12:30:00,42.02,42.05,42.01,42.02,260700.0,31.6013,31.6239,31.5938,31.6013,260700.0
2013-01-04 12:35:00,42.02,42.05,42.02,42.04,303300.0,31.6013,31.6239,31.6013,31.6164,303300.0
2013-01-04 12:40:00,42.04,42.1,42.04,42.07,394600.0,31.6164,31.6615,31.6164,31.6389,394600.0
2013-01-04 12:45:00,42.07,42.08,42.04,42.04,219800.0,31.6389,31.6464,31.6164,31.6164,219800.0
2013-01-04 12:50:00,42.04,42.06,42.04,42.06,101100.0,31.6164,31.6314,31.6164,31.6314,101100.0
2013-01-04 12:55:00,42.06,42.06,42.03,42.04,184600.0,31.6314,31.6314,31.6088,31.6164,184600.0
2013-01-04 13:00:00,42.05,42.06,41.99,42.05,460700.0,31.6239,31.6314,31.5788,31.6239,460700.0
2013-01-04 13:05:00,42.05,42.06,41.99,42.01,369400.0,31.6239,31.6314,31.5788,31.5938,369400.0
2013-01-04 13:10:00,42.0,42.02,41.98,41.99,455000.0,31.5863,31.6013,31.5712,31.5788,455000.0
2013-01-04 13:15:00,41.98,41.99,41.96,41.97,178900.0,31.5712,31.5788,31.5562,31.5637,178900.0
2013-01-04 13:20:00,41.96,41.97,41.93,41.96,523400.0,31.5562,31.5637,31.5336,31.5562,523400.0
2013-01-04 13:25:00,41.97,42.02,41.96,42.02,212500.0,31.5637,31.6013,31.5562,31.6013,212500.0
2013-01-04 13:30:00,42.02,42.03,41.99,42.03,161800.0,31.6013,31.6088,31.5788,31.6088,161800.0
2013-01-04 13:35:00,42.02,42.03,41.97,41.98,249200.0,31.6013,31.6088,31.5637,31.5712,249200.0
2013-01-04 13:40:00,41.99,41.99,41.94,41.98,307300.0,31.5788,31.5788,31.5412,31.5712,307300.0
2013-01-04 13:45:00,41.97,41.98,41.94,41.96,221000.0,31.5637,31.5712,31.5412,31.5562,221000.0
2013-01-04 13:50:00,41.95,41.96,41.92,41.93,295100.0,31.5487,31.5562,31.5261,31.5336,295100.0
2013-01-04 13:55:00,41.93,41.95,41.92,41.94,202900.0,31.5336,31.5487,31.5261,31.5412,202900.0
2013-01-04 14:00:00,41.94,41.96,41.92,41.93,610200.0,31.5412,31.5562,31.5261,31.5336,610200.0
2013-01-04 14:05:00,41.94,41.95,41.93,41.94,239900.0,31.5412,31.5487,31.5336,31.5412,239900.0
2013-01-04 14:10:00,41.94,41.95,41.92,41.94,158300.0,31.5412,31.5487,31.5261,31.5412,158300.0
2013-01-04 14:15:00,41.94,41.96,41.9,41.91,369800.0,31.5412,31.5562,31.5111,31.5186,369800.0
2013-01-04 14:20:00,41.9,41.96,41.9,41.95,191600.0,31.5111,31.5562,31.5111,31.5487,191600.0
2013-01-04 14:25:00,41.94,41.96,41.92,41.95,264400.0,31.5412,31.5562,31.5261,31.5487,264400.0
2013-01-04 14:30:00,41.95,42.0,41.95,41.98,280800.0,31.5487,31.5863,31.5487,31.5712,280800.0
2013-01-04 14:35:00,41.99,42.02,41.97,42.01,233200.0,31.5788,31.6013,31.5637,31.5938,233200.0
2013-01-04 14:40:00,42.01,42.04,42.01,42.03,262900.0,31.5938,31.6164,31.5938,31.6088,262900.0
2013-01-04 14:45:00,42.03,42.05,42.02,42.03,301400.0,31.6088,31.6239,31.6013,31.6088,301400.0
2013-01-04 14:50:00,42.03,42.06,42.03,42.03,195600.0,31.6088,31.6314,31.6088,31.6088,195600.0
2013-01-04 14:55:00,42.03,42.07,42.02,42.05,181200.0,31.6088,31.6389,31.6013,31.6239,181200.0
2013-01-04 15:00:00,42.07,42.1,42.06,42.1,378000.0,31.6389,31.6615,31.6314,31.6615,378000.0
2013-01-04 15:05:00,42.1,42.17,42.09,42.14,597000.0,31.6615,31.7141,31.654,31.6916,597000.0
2013-01-04 15:10:00,42.14,42.19,42.14,42.19,352400.0,31.6916,31.7292,31.6916,31.7292,352400.0
2013-01-04 15:15:00,42.19,42.2,42.18,42.19,342600.0,31.7292,31.7367,31.7216,31.7292,342600.0
2013-01-04 15:20:00,42.2,42.28,42.19,42.25,708700.0,31.7367,31.7969,31.7292,31.7743,708700.0
2013-01-04 15:25:00,42.25,42.28,42.23,42.27,578100.0,31.7743,31.7969,31.7592,31.7893,578100.0
2013-01-04 15:30:00,42.28,42.3,42.26,42.3,541700.0,31.7969,31.8119,31.7818,31.8119,541700.0
2013-01-04 15:35:00,42.3,42.39,42.29,42.39,1012300.0,31.8119,31.8796,31.8044,31.8796,1012300.0
2013-01-04 15:40:00,42.39,42.45,42.37,42.45,824600.0,31.8796,31.9247,31.8645,31.9247,824600.0
2013-01-04 15:45:00,42.44,42.45,42.39,42.43,1198900.0,31.9172,31.9247,31.8796,31.9097,1198900.0
2013-01-04 15:50:00,42.43,42.48,42.42,42.47,1179200.0,31.9097,31.9473,31.9021,31.9397,1179200.0
2013-01-04 15:55:00,42.47,42.54,42.4,42.42,2740200.0,31.9397,31.9924,31.8871,31.9021,2740200.0
2013-01-07 09:30:00,42.53,42.55,42.42,42.47,1909000.0,31.9849,31.9999,31.9021,31.9397,1909000.0
2013-01-07 09:35:00,42.46,42.48,42.11,42.11,1576100.0,31.9322,31.9473,31.669,31.669,1576100.0
2013-01-07 09:40:00,42.13,42.26,42.12,42.22,1095100.0,31.684,31.7818,31.6765,31.7517,1095100.0
2013-01-07 09:45:00,42.23,42.37,42.2,42.35,980800.0,31.7592,31.8645,31.7367,31.8495,980800.0
2013-01-07 09:50:00,42.35,42.35,42.24,42.27,1095900.0,31.8495,31.8495,31.7668,31.7893,1095900.0
2013-01-07 09:55:00,42.26,42.27,42.19,42.22,574200.0,31.7818,31.7893,31.7292,31.7517,574200.0
2013-01-07 10:00:00,42.22,42.27,42.21,42.25,457700.0,31.7517,31.7893,31.7442,31.7743,457700.0
2013-01-07 10:05:00,42.24,42.26,42.17,42.18,986800.0,31.7668,31.7818,31.7141,31.7216,986800.0
2013-01-07 10:10:00,42.18,42.21,42.14,42.16,761600.0,31.7216,31.7442,31.6916,31.7066,761600.0
2013-01-07 10:15:00,42.17,42.17,42.08,42.08,790400.0,31.7141,31.7141,31.6464,31.6464,790400.0
2013-01-07 10:20:00,42.09,42.2,42.08,42.19,520400.0,31.654,31.7367,31.6464,31.7292,520400.0
2013-01-07 10:25:00,42.2,42.25,42.19,42.21,380500.0,31.7367,31.7743,31.7292,31.7442,380500.0
2013-01-07 10:30:00,42.21,42.22,42.17,42.19,294200.0,31.7442,31.7517,31.7141,31.7292,294200.0
2013-01-07 10:35:00,42.2,42.2,42.14,42.17,210200.0,31.7367,31.7367,31.6916,31.7141,210200.0
2013-01-07 10:40:00,42.17,42.19,42.12,42.19,374600.0,31.7141,31.7292,31.6765,31.7292,374600.0
2013-01-07 10:45:00,42.2,42.22,42.15,42.15,418700.0,31.7367,31.7517,31.6991,31.6991,418700.0
2013-01-07 10:50:00,42.16,42.16,42.11,42.14,311900.0,31.7066,31.7066,31.669,31.6916,311900.0
2013-01-07 10:55:00,42.14,42.19,42.13,42.15,376700.0,31.6916,31.7292,31.684,31.6991,376700.0
2013-01-07 11:00:00,42.16,42.18,42.1,42.11,501200.0,31.7066,31.7216,31.6615,31.669,501200.0
2013-01-07 11:05:00,42.12,42.21,42.12,42.21,289100.0,31.6765,31.7442,31.6765,31.7442,289100.0
2013-01-07 11:10:00,42.21,42.26,42.19,42.24,446500.0,31.7442,31.7818,31.7292,31.7668,446500.0
2013-01-07 11:15:00,42.24,42.24,42.19,42.21,281100.0,31.7668,31.7668,31.7292,31.7442,281100.0
2013-01-07 11:20:00,42.2,42.25,42.2,42.23,292700.0,31.7367,31.7743,31.7367,31.7592,292700.0
2013-01-07 11:25:00,42.23,42.26,42.22,42.24,173900.0,31.7592,31.7818,31.7517,31.7668,173900.0
2013-01-07 11:30:00,42.24,42.27,42.23,42.25,110800.0,31.7668,31.7893,31.7592,31.7743,110800.0
2013-01-07 11:35:00,42.25,42.25,42.21,42.22,202500.0,31.7743,31.7743,31.7442,31.7517,202500.0
2013-01-07 11:40:00,42.21,42.24,42.21,42.23,273200.0,31.7442,31.7668,31.7442,31.7592,273200.0
2013-01-07 11:45:00,42.22,42.23,42.15,42.15,382400.0,31.7517,31.7592,31.6991,31.6991,382400.0
2013-01-07 11:50:00,42.16,42.17,42.1,42.11,413400.0,31.7066,31.7141,31.6615,31.669,413400.0
2013-01-07 11:55:00,42.1,42.13,42.05,42.05,564000.0,31.6615,31.684,31.6239,31.6239,564000.0
2013-01-07 12:00:00,42.05,42.05,41.97,42.04,763900.0,31.6239,31.6239,31.5637,31.6164,763900.0
2013-01-07 12:05:00,42.04,42.08,42.02,42.07,373600.0,31.6164,31.6464,31.6013,31.6389,373600.0
2013-01-07 12:10:00,42.07,42.08,42.05,42.06,246800.0,31.6389,31.6464,31.6239,31.6314,246800.0
2013-01-07 12:15:00,42.07,42.09,42.0,42.05,389500.0,31.6389,31.654,31.5863,31.6239,389500.0
2013-01-07 12:20:00,42.06,42.08,42.04,42.08,168100.0,31.6314,31.6464,31.6164,31.6464,168100.0
2013-01-07 12:25:00,42.08,42.12,42.01,42.09,298200.0,31.6464,31.6765,31.5938,31.654,298200.0
2013-01-07 12:30:00,42.09,42.15,42.06,42.11,296500.0,31.654,31.6991,31.6314,31.669,296500.0
2013-01-07 12:35:00,42.11,42.18,42.09,42.16,221000.0,31.669,31.7216,31.654,31.7066,221000.0
2013-01-07 12:40:00,42.17,42.2,42.14,42.2,187900.0,31.7141,31.7367,31.6916,31.7367,187900.0
2013-01-07 12:45:00,42.2,42.22,42.18,42.2,219600.0,31.7367,31.7517,31.7216,31.7367,219600.0
2013-01-07 12:50:00,42.2,42.2,42.15,42.19,199000.0,31.7367,31.7367,31.6991,31.7292,199000.0
2013-01-07 12:55:00,42.19,42.2,42.15,42.17,242500.0,31.7292,31.7367,31.6991,31.7141,242500.0
2013-01-07 13:00:00,42.18,42.23,42.17,42.18,240600.0,31.7216,31.7592,31.7141,31.7216,240600.0
2013-01-07 13:05:00,42.18,42.21,42.17,42.19,217400.0,31.7216,31.7442,31.7141,31.7292,217400.0
2013-01-07 13:10:00,42.18,42.21,42.18,42.19,102300.0,31.7216,31.7442,31.7216,31.7292,102300.0
2013-01-07 13:15:00,42.18,42.22,42.16,42.21,311900.0,31.7216,31.7517,31.7066,31.7442,311900.0
2013-01-07 13:20:00,42.21,42.26,42.19,42.25,356800.0,31.7442,31.7818,31.7292,31.7743,356800.0
2013-01-07 13:25:00,42.25,42.29,42.24,42.26,233800.0,31.7743,31.8044,31.7668,31.7818,233800.0
2013-01-07 13:30:00,42.25,42.26,42.21,42.21,183000.0,31.7743,31.7818,31.7442,31.7442,183000.0
2013-01-07 13:35:00,42.22,42.23,42.16,42.16,161900.0,31.7517,31.7592,31.7066,31.7066,161900.0
2013-01-07 13:40:00,42.16,42.2,42.16,42.18,160200.0,31.7066,31.7367,31.7066,31.7216,160200.0
2013-01-07 13:45:00,42.17,42.2,42.16,42.19,140800.0,31.7141,31.7367,31.7066,31.7292,140800.0
2013-01-07 13:50:00,42.19,42.22,42.18,42.21,122000.0,31.7292,31.7517,31.7216,31.7442,122000.0
2013-01-07 13:55:00,42.2,42.23,42.2,42.23,111100.0,31.7367,31.7592,31.7367,31.7592,111100.0
2013-01-07 14:00:00,42.23,42.25,42.21,42.22,130200.0,31.7592,31.7743,31.7442,31.7517,130200.0
2013-01-07 14:05:00,42.22,42.25,42.22,42.25,167100.0,31.7517,31.7743,31.7517,31.7743,167100.0
2013-01-07 14:10:00,42.24,42.27,42.21,42.22,144900.0,31.7668,31.7893,31.7442,31.7517,144900.0
2013-01-07 14:15:00,42.22,42.23,42.2,42.23,193300.0,31.7517,31.7592,31.7367,31.7592,193300.0
2013-01-07 14:20:00,42.23,42.23,42.2,42.21,123200.0,31.7592,31.7592,31.7367,31.7442,123200.0
2013-01-07 14:25:00,42.22,42.25,42.2,42.2,250900.0,31.7517,31.7743,31.7367,31.7367,250900.0
2013-01-07 14:30:00,42.2,42.26,42.2,42.21,183900.0,31.7367,31.7818,31.7367,31.7442,183900.0
2013-01-07 14:35:00,42.21,42.23,42.21,42.22,114300.0,31.7442,31.7592,31.7442,31.7517,114300.0
2013-01-07 14:40:00,42.22,42.24,42.2,42.23,145400.0,31.7517,31.7668,31.7367,31.7592,145400.0
2013-01-07 14:45:00,42.24,42.27,42.2,42.22,279500.0,31.7668,31.7893,31.7367,31.7517,279500.0
2013-01-07 14:50:00,42.22,42.3,42.22,42.29,244800.0,31.7517,31.8119,31.7517,31.8044,244800.0
2013-01-07 14:55:00,42.3,42.3,42.24,42.3,204000.0,31.8119,31.8119,31.7668,31.8119,204000.0
2013-01-07 15:00:00,42.3,42.3,42.27,42.29,160500.0,31.8119,31.8119,31.7893,31.8044,160500.0
2013-01-07 15:05:00,42.3,42.3,42.28,42.29,159200.0,31.8119,31.8119,31.7969,31.8044,159200.0
2013-01-07 15:10:00,42.3,42.38,42.29,42.38,479200.0,31.8119,31.8721,31.8044,31.8721,479200.0
2013-01-07 15:15:00,42.37,42.42,42.36,42.42,299800.0,31.8645,31.9021,31.857,31.9021,299800.0
2013-01-07 15:20:00,42.41,42.46,42.4,42.42,524300.0,31.8946,31.9322,31.8871,31.9021,524300.0
2013-01-07 15:25:00,42.43,42.49,42.42,42.46,885800.0,31.9097,31.9548,31.9021,31.9322,885800.0
2013-01-07 15:30:00,42.47,42.48,42.42,42.46,651400.0,31.9397,31.9473,31.9021,31.9322,651400.0
2013-01-07 15:35:00,42.47,42.48,42.32,42.32,510000.0,31.9397,31.9473,31.8269,31.8269,510000.0
2013-01-07 15:40:00,42.32,42.39,42.32,42.39,491200.0,31.8269,31.8796,31.8269,31.8796,491200.0
2013-01-07 15:45:00,42.38,42.43,42.37,42.38,830100.0,31.8721,31.9097,31.8645,31.8721,830100.0
2013-01-07 15:50:00,42.39,42.41,42.36,42.4,539200.0,31.8796,31.8946,31.857,31.8871,539200.0
2013-01-07 15:55:00,42.4,42.48,42.37,42.47,1769300.0,31.8871,31.9473,31.8645,31.9397,1769300.0
2013-01-08 09:30:00,42.31,42.34,42.16,42.16,927200.0,31.8194,31.842,31.7066,31.7066,927200.0
2013-01-08 09:35:00,42.16,42.36,42.11,42.35,631400.0,31.7066,31.857,31.669,31.8495,631400.0
2013-01-08 09:40:00,42.34,42.45,42.29,42.42,774600.0,31.842,31.9247,31.8044,31.9021,774600.0
2013-01-08 09:45:00,42.42,42.42,42.23,42.25,684300.0,31.9021,31.9021,31.7592,31.7743,684300.0
2013-01-08 09:50:00,42.25,42.37,42.24,42.36,409400.0,31.7743,31.8645,31.7668,31.857,409400.0
2013-01-08 09:55:00,42.37,42.4,42.27,42.27,389000.0,31.8645,31.8871,31.7893,31.7893,389000.0
2013-01-08 10:00:00,42.27,42.29,42.18,42.19,558200.0,31.7893,31.8044,31.7216,31.7292,558200.0
2013-01-08 10:05:00,42.2,42.24,42.13,42.19,587400.0,31.7367,31.7668,31.684,31.7292,587400.0
2013-01-08 10:10:00,42.2,42.2,42.03,42.05,635500.0,31.7367,31.7367,31.6088,31.6239,635500.0
2013-01-08 10:15:00,42.04,42.12,42.03,42.12,547500.0,31.6164,31.6765,31.6088,31.6765,547500.0
2013-01-08 10:20:00,42.12,42.21,42.09,42.19,529300.0,31.6765,31.7442,31.654,31.7292,529300.0
2013-01-08 10:25:00,42.18,42.2,42.13,42.18,597600.0,31.7216,31.7367,31.684,31.7216,597600.0
2013-01-08 10:30:00,42.16,42.17,42.11,42.13,477000.0,31.7066,31.7141,31.669,31.684,477000.0
2013-01-08 10:35:00,42.13,42.13,42.06,42.06,487800.0,31.684,31.684,31.6314,31.6314,487800.0
2013-01-08 10:40:00,42.06,42.07,42.03,42.06,483500.0,31.6314,31.6389,31.6088,31.6314,483500.0
2013-01-08 10:45:00,42.05,42.09,42.04,42.07,224900.0,31.6239,31.654,31.6164,31.6389,224900.0
2013-01-08 10:50:00,42.06,42.1,42.04,42.06,368900.0,31.6314,31.6615,31.6164,31.6314,368900.0
2013-01-08 10:55:00,42.06,42.1,42.05,42.07,251600.0,31.6314,31.6615,31.6239,31.6389,251600.0
2013-01-08 11:00:00,42.08,42.14,42.05,42.11,303400.0,31.6464,31.6916,31.6239,31.669,303400.0
2013-01-08 11:05:00,42.11,42.15,42.04,42.05,272000.0,31.669,31.6991,31.6164,31.6239,272000.0
2013-01-08 11:10:00,42.05,42.08,42.03,42.04,176500.0,31.6239,31.6464,31.6088,31.6164,176500.0
2013-01-08 11:15:00,42.04,42.08,42.03,42.06,173000.0,31.6164,31.6464,31.6088,31.6314,173000.0
2013-01-08 11:20:00,42.07,42.1,42.06,42.09,145600.0,31.6389,31.6615,31.6314,31.654,145600.0
2013-01-08 11:25:00,42.09,42.12,42.08,42.11,195700.0,31.654,31.6765,31.6464,31.669,195700.0
2013-01-08 11:30:00,42.11,42.13,42.09,42.12,141100.0,31.669,31.684,31.654,31.6765,141100.0
2013-01-08 11:35:00,42.12,42.16,42.1,42.15,212000.0,31.6765,31.7066,31.6615,31.6991,212000.0
2013-01-08 11:40:00,42.16,42.18,42.14,42.16,162700.0,31.7066,31.7216,31.6916,31.7066,162700.0
2013-01-08 11:45:00,42.17,42.21,42.16,42.19,165600.0,31.7141,31.7442,31.7066,31.7292,165600.0
2013-01-08 11:50:00,42.19,42.21,42.16,42.18,135200.0,31.7292,31.7442,31.7066,31.7216,135200.0
2013-01-08 11:55:00,42.18,42.24,42.17,42.22,236000.0,31.7216,31.7668,31.7141,31.7517,236000.0
2013-01-08 12:00:00,42.21,42.28,42.2,42.26,300200.0,31.7442,31.7969,31.7367,31.7818,300200.0
2013-01-08 12:05:00,42.26,42.26,42.15,42.15,216400.0,31.7818,31.7818,31.6991,31.6991,216400.0
2013-01-08 12:10:00,42.16,42.17,42.14,42.15,153800.0,31.7066,31.7141,31.6916,31.6991,153800.0
2013-01-08 12:15:00,42.14,42.15,42.12,42.14,112500.0,31.6916,31.6991,31.6765,31.6916,112500.0
2013-01-08 12:20:00,42.14,42.15,42.11,42.12,114500.0,31.6916,31.6991,31.669,31.6765,114500.0
2013-01-08 12:25:00,42.12,42.12,42.08,42.1,178900.0,31.6765,31.6765,31.6464,31.6615,178900.0
2013-01-08 12:30:00,42.1,42.14,42.09,42.11,119500.0,31.6615,31.6916,31.654,31.669,119500.0
2013-01-08 12:35:00,42.1,42.11,42.05,42.07,118500.0,31.6615,31.669,31.6239,31.6389,118500.0
2013-01-08 12:40:00,42.07,42.09,42.06,42.07,81600.0,31.6389,31.654,31.6314,31.6389,81600.0
2013-01-08 12:45:00,42.08,42.09,42.04,42.07,161200.0,31.6464,31.654,31.6164,31.6389,161200.0
2013-01-08 12:50:00,42.06,42.07,42.05,42.06,84200.0,31.6314,31.6389,31.6239,31.6314,84200.0
2013-01-08 12:55:00,42.05,42.09,42.04,42.07,195900.0,31.6239,31.654,31.6164,31.6389,195900.0
2013-01-08 13:00:00,42.07,42.09,42.05,42.09,163400.0,31.6389,31.654,31.6239,31.654,163400.0
2013-01-08 13:05:00,42.08,42.1,42.08,42.09,88700.0,31.6464,31.6615,31.6464,31.654,88700.0
2013-01-08 13:10:00,42.1,42.13,42.09,42.13,161100.0,31.6615,31.684,31.654,31.684,161100.0
2013-01-08 13:15:00,42.13,42.21,42.13,42.17,296500.0,31.684,31.7442,31.684,31.7141,296500.0
2013-01-08 13:20:00,42.16,42.2,42.16,42.18,179800.0,31.7066,31.7367,31.7066,31.7216,179800.0
2013-01-08 13:25:00,42.19,42.24,42.18,42.23,221300.0,31.7292,31.7668,31.7216,31.7592,221300.0
2013-01-08 13:30:00,42.23,42.29,42.23,42.29,245300.0,31.7592,31.8044,31.7592,31.8044,245300.0
2013-01-08 13:35:00,42.28,42.29,42.24,42.27,205300.0,31.7969,31.8044,31.7668,31.7893,205300.0
2013-01-08 13:40:00,42.27,42.28,42.26,42.26,120100.0,31.7893,31.7969,31.7818,31.7818,120100.0
2013-01-08 13:45:00,42.26,42.33,42.24,42.3,394000.0,31.7818,31.8345,31.7668,31.8119,394000.0
2013-01-08 13:50:00,42.29,42.3,42.27,42.3,437300.0,31.8044,31.8119,31.7893,31.8119,437300.0
2013-01-08 13:55:00,42.3,42.4,42.29,42.38,610100.0,31.8119,31.8871,31.8044,31.8721,610100.0
2013-01-08 14:00:00,42.38,42.47,42.34,42.46,643600.0,31.8721,31.9397,31.842,31.9322,643600.0
2013-01-08 14:05:00,42.47,42.47,42.37,42.38,421100.0,31.9397,31.9397,31.8645,31.8721,421100.0
2013-01-08 14:10:00,42.39,42.4,42.34,42.37,231200.0,31.8796,31.8871,31.842,31.8645,231200.0
2013-01-08 14:15:00,42.38,42.4,42.33,42.34,209200.0,31.8721,31.8871,31.8345,31.842,209200.0
2013-01-08 14:20:00,42.34,42.37,42.31,42.37,299800.0,31.842,31.8645,31.8194,31.8645,299800.0
2013-01-08 14:25:00,42.36,42.4,42.34,42.35,259900.0,31.857,31.8871,31.842,31.8495,259900.0
2013-01-08 14:30:00,42.35,42.35,42.34,42.34,141400.0,31.8495,31.8495,31.842,31.842,141400.0
2013-01-08 14:35:00,42.34,42.36,42.34,42.34,215600.0,31.842,31.857,31.842,31.842,215600.0
2013-01-08 14:40:00,42.35,42.35,42.3,42.3,177700.0,31.8495,31.8495,31.8119,31.8119,177700.0
2013-01-08 14:45:00,42.3,42.36,42.29,42.36,192400.0,31.8119,31.857,31.8044,31.857,192400.0
2013-01-08 14:50:00,42.36,42.38,42.35,42.37,213700.0,31.857,31.8721,31.8495,31.8645,213700.0
2013-01-08 14:55:00,42.36,42.37,42.35,42.35,156100.0,31.857,31.8645,31.8495,31.8495,156100.0
2013-01-08 15:00:00,42.35,42.45,42.35,42.41,346300.0,31.8495,31.9247,31.8495,31.8946,346300.0
2013-01-08 15:05:00,42.41,42.43,42.39,42.42,518700.0,31.8946,31.9097,31.8796,31.9021,518700.0
2013-01-08 15:10:00,42.42,42.47,42.4,42.46,412200.0,31.9021,31.9397,31.8871,31.9322,412200.0
2013-01-08 15:15:00,42.45,42.46,42.39,42.4,323000.0,31.9247,31.9322,31.8796,31.8871,323000.0
2013-01-08 15:20:00,42.39,42.46,42.38,42.39,336500.0,31.8796,31.9322,31.8721,31.8796,336500.0
2013-01-08 15:25:00,42.38,42.41,42.37,42.41,300000.0,31.8721,31.8946,31.8645,31.8946,300000.0
2013-01-08 15:30:00,42.4,42.41,42.34,42.35,374400.0,31.8871,31.8946,31.842,31.8495,374400.0
2013-01-08 15:35:00,42.37,42.37,42.3,42.31,552400.0,31.8645,31.8645,31.8119,31.8194,552400.0
2013-01-08 15:40:00,42.3,42.35,42.28,42.34,471200.0,31.8119,31.8495,31.7969,31.842,471200.0
2013-01-08 15:45:00,42.34,42.38,42.33,42.37,516600.0,31.842,31.8721,31.8345,31.8645,516600.0
2013-01-08 15:50:00,42.38,42.47,42.37,42.46,915800.0,31.8721,31.9397,31.8645,31.9322,915800.0
2013-01-08 15:55:00,42.46,42.47,42.43,42.44,1475300.0,31.9322,31.9397,31.9097,31.9172,1475300.0
2013-01-09 09:30:00,42.51,42.8,42.49,42.73,1624000.0,31.9698,32.1879,31.9548,32.1353,1624000.0
2013-01-09 09:35:00,42.74,42.93,42.73,42.83,1270200.0,32.1428,32.2857,32.1353,32.2105,1270200.0
2013-01-09 09:40:00,42.83,42.87,42.79,42.84,784700.0,32.2105,32.2406,32.1804,32.218,784700.0
2013-01-09 09:45:00,42.84,42.95,42.82,42.94,606700.0,32.218,32.3007,32.203,32.2932,606700.0
2013-01-09 09:50:00,42.94,43.14,42.94,43.14,1849100.0,32.2932,32.4436,32.2932,32.4436,1849100.0
2013-01-09 09:55:00,43.14,43.22,43.13,43.16,996700.0,32.4436,32.5038,32.4361,32.4587,996700.0
2013-01-09 10:00:00,43.16,43.24,43.11,43.16,917500.0,32.4587,32.5188,32.4211,32.4587,917500.0
2013-01-09 10:05:00,43.17,43.21,43.09,43.16,688800.0,32.4662,32.4963,32.406,32.4587,688800.0
2013-01-09 10:10:00,43.16,43.25,43.14,43.2,668500.0,32.4587,32.5263,32.4436,32.4887,668500.0
2013-01-09 10:15:00,43.2,43.2,43.13,43.16,540100.0,32.4887,32.4887,32.4361,32.4587,540100.0
2013-01-09 10:20:00,43.17,43.18,43.06,43.09,629700.0,32.4662,32.4737,32.3835,32.406,629700.0
2013-01-09 10:25:00,43.08,43.16,43.05,43.07,574300.0,32.3985,32.4587,32.3759,32.391,574300.0
2013-01-09 10:30:00,43.07,43.08,43.01,43.01,527000.0,32.391,32.3985,32.3458,32.3458,527000.0
2013-01-09 10:35:00,43.01,43.04,42.93,43.01,730600.0,32.3458,32.3684,32.2857,32.3458,730600.0
2013-01-09 10:40:00,43.01,43.03,42.93,42.95,513400.0,32.3458,32.3609,32.2857,32.3007,513400.0
2013-01-09 10:45:00,42.95,42.98,42.9,42.94,445100.0,32.3007,32.3233,32.2631,32.2932,445100.0
2013-01-09 10:50:00,42.94,42.94,42.84,42.87,534200.0,32.2932,32.2932,32.218,32.2406,534200.0
2013-01-09 10:55:00,42.87,42.88,42.77,42.85,649900.0,32.2406,32.2481,32.1654,32.2255,649900.0
2013-01-09 11:00:00,42.85,42.9,42.81,42.9,643400.0,32.2255,32.2631,32.1954,32.2631,643400.0
2013-01-09 11:05:00,42.91,42.94,42.89,42.9,334900.0,32.2706,32.2932,32.2556,32.2631,334900.0
2013-01-09 11:10:00,42.89,42.91,42.84,42.87,630100.0,32.2556,32.2706,32.218,32.2406,630100.0
2013-01-09 11:15:00,42.87,42.93,42.84,42.85,443800.0,32.2406,32.2857,32.218,32.2255,443800.0
2013-01-09 11:20:00,42.85,42.85,42.73,42.75,608200.0,32.2255,32.2255,32.1353,32.1503,608200.0
2013-01-09 11:25:00,42.75,42.85,42.74,42.84,435900.0,32.1503,32.2255,32.1428,32.218,435900.0
2013-01-09 11:30:00,42.84,42.88,42.82,42.87,305000.0,32.218,32.2481,32.203,32.2406,305000.0
2013-01-09 11:35:00,42.87,42.89,42.77,42.77,465100.0,32.2406,32.2556,32.1654,32.1654,465100.0
2013-01-09 11:40:00,42.77,42.83,42.73,42.73,352000.0,32.1654,32.2105,32.1353,32.1353,352000.0
2013-01-09 11:45:00,42.74,42.77,42.66,42.75,587000.0,32.1428,32.1654,32.0826,32.1503,587000.0
2013-01-09 11:50:00,42.76,42.78,42.6,42.61,501300.0,32.1578,32.1729,32.0375,32.045,501300.0
2013-01-09 11:55:00,42.61,42.62,42.54,42.57,621600.0,32.045,32.0525,31.9924,32.0149,621600.0
2013-01-09 12:00:00,42.57,42.67,42.56,42.65,289500.0,32.0149,32.0902,32.0074,32.0751,289500.0
2013-01-09 12:05:00,42.65,42.66,42.62,42.63,262000.0,32.0751,32.0826,32.0525,32.0601,262000.0
2013-01-09 12:10:00,42.63,42.63,42.57,42.57,218200.0,32.0601,32.0601,32.0149,32.0149,218200.0
2013-01-09 12:15:00,42.58,42.58,42.53,42.57,252400.0,32.0225,32.0225,31.9849,32.0149,252400.0
2013-01-09 12:20:00,42.57,42.62,42.56,42.62,164400.0,32.0149,32.0525,32.0074,32.0525,164400.0
2013-01-09 12:25:00,42.62,42.63,42.55,42.57,228700.0,32.0525,32.0601,31.9999,32.0149,228700.0
2013-01-09 12:30:00,42.56,42.63,42.52,42.53,437500.0,32.0074,32.0601,31.9773,31.9849,437500.0
2013-01-09 12:35:00,42.54,42.54,42.4,42.46,617400.0,31.9924,31.9924,31.8871,31.9322,617400.0
2013-01-09 12:40:00,42.45,42.48,42.3,42.3,642000.0,31.9247,31.9473,31.8119,31.8119,642000.0
2013-01-09 12:45:00,42.3,42.4,42.26,42.37,429400.0,31.8119,31.8871,31.7818,31.8645,429400.0
2013-01-09 12:50:00,42.37,42.37,42.26,42.28,479500.0,31.8645,31.8645,31.7818,31.7969,479500.0
2013-01-09 12:55:00,42.29,42.37,42.26,42.36,419500.0,31.8044,31.8645,31.7818,31.857,419500.0
2013-01-09 13:00:00,42.37,42.38,42.32,42.37,289800.0,31.8645,31.8721,31.8269,31.8645,289800.0
2013-01-09 13:05:00,42.36,42.41,42.31,42.34,389600.0,31.857,31.8946,31.8194,31.842,389600.0
2013-01-09 13:10:00,42.34,42.37,42.26,42.28,573500.0,31.842,31.8645,31.7818,31.7969,573500.0
2013-01-09 13:15:00,42.28,42.31,42.23,42.31,631500.0,31.7969,31.8194,31.7592,31.8194,631500.0
2013-01-09 13:20:00,42.31,42.32,42.26,42.28,354400.0,31.8194,31.8269,31.7818,31.7969,354400.0
2013-01-09 13:25:00,42.28,42.33,42.27,42.33,273100.0,31.7969,31.8345,31.7893,31.8345,273100.0
2013-01-09 13:30:00,42.33,42.36,42.29,42.33,215300.0,31.8345,31.857,31.8044,31.8345,215300.0
2013-01-09 13:35:00,42.33,42.34,42.27,42.31,277500.0,31.8345,31.842,31.7893,31.8194,277500.0
2013-01-09 13:40:00,42.32,42.33,42.25,42.27,237200.0,31.8269,31.8345,31.7743,31.7893,237200.0
2013-01-09 13:45:00,42.27,42.3,42.24,42.25,301800.0,31.7893,31.8119,31.7668,31.7743,301800.0
2013-01-09 13:50:00,42.25,42.27,42.17,42.19,562100.0,31.7743,31.7893,31.7141,31.7292,562100.0
2013-01-09 13:55:00,42.2,42.2,42.05,42.13,736000.0,31.7367,31.7367,31.6239,31.684,736000.0
2013-01-09 14:00:00,42.13,42.25,42.08,42.25,574800.0,31.684,31.7743,31.6464,31.7743,574800.0
2013-01-09 14:05:00,42.24,42.27,42.2,42.27,473100.0,31.7668,31.7893,31.7367,31.7893,473100.0
2013-01-09 14:10:00,42.27,42.27,42.2,42.22,252300.0,31.7893,31.7893,31.7367,31.7517,252300.0
2013-01-09 14:15:00,42.22,42.23,42.17,42.2,241600.0,31.7517,31.7592,31.7141,31.7367,241600.0
2013-01-09 14:20:00,42.19,42.24,42.19,42.23,358300.0,31.7292,31.7668,31.7292,31.7592,358300.0
2013-01-09 14:25:00,42.22,42.28,42.22,42.27,249100.0,31.7517,31.7969,31.7517,31.7893,249100.0
2013-01-09 14:30:00,42.27,42.3,42.26,42.28,308300.0,31.7893,31.8119,31.7818,31.7969,308300.0
2013-01-09 14:35:00,42.28,42.3,42.21,42.23,382000.0,31.7969,31.8119,31.7442,31.7592,382000.0
2013-01-09 14:40:00,42.24,42.24,42.13,42.14,367700.0,31.7668,31.7668,31.684,31.6916,367700.0
2013-01-09 14:45:00,42.15,42.22,42.08,42.08,421100.0,31.6991,31.7517,31.6464,31.6464,421100.0
2013-01-09 14:50:00,42.08,42.14,42.01,42.03,622200.0,31.6464,31.6916,31.5938,31.6088,622200.0
2013-01-09 14:55:00,42.02,42.04,41.93,41.98,627000.0,31.6013,31.6164,31.5336,31.5712,627000.0
2013-01-09 15:00:00,41.97,42.04,41.94,42.02,682500.0,31.5637,31.6164,31.5412,31.6013,682500.0
2013-01-09 15:05:00,42.02,42.06,41.96,42.0,431400.0,31.6013,31.6314,31.5562,31.5863,431400.0
2013-01-09 15:10:00,42.0,42.03,41.97,42.0,324800.0,31.5863,31.6088,31.5637,31.5863,324800.0
2013-01-09 15:15:00,42.0,42.02,41.96,42.02,322100.0,31.5863,31.6013,31.5562,31.6013,322100.0
2013-01-09 15:20:00,42.02,42.08,42.0,42.04,534300.0,31.6013,31.6464,31.5863,31.6164,534300.0
2013-01-09 15:25:00,42.04,42.06,41.99,41.99,339600.0,31.6164,31.6314,31.5788,31.5788,339600.0
2013-01-09 15:30:00,41.99,42.02,41.93,41.95,407200.0,31.5788,31.6013,31.5336,31.5487,407200.0
2013-01-09 15:35:00,41.95,41.97,41.9,41.9,691300.0,31.5487,31.5637,31.5111,31.5111,691300.0
2013-01-09 15:40:00,41.9,41.92,41.81,41.86,977800.0,31.5111,31.5261,31.4434,31.481,977800.0
2013-01-09 15:45:00,41.87,41.92,41.86,41.89,924300.0,31.4885,31.5261,31.481,31.5035,924300.0
2013-01-09 15:50:00,41.9,42.01,41.9,42.0,1045800.0,31.5111,31.5938,31.5111,31.5863,1045800.0
2013-01-09 15:55:00,41.99,42.05,41.98,42.03,1560100.0,31.5788,31.6239,31.5712,31.6088,1560100.0
2013-01-10 09:30:00,42.34,42.5,42.14,42.27,1474300.0,31.842,31.9623,31.6916,31.7893,1474300.0
2013-01-10 09:35:00,42.28,42.35,42.19,42.31,669100.0,31.7969,31.8495,31.7292,31.8194,669100.0
2013-01-10 09:40:00,42.31,42.34,42.1,42.11,900800.0,31.8194,31.842,31.6615,31.669,900800.0
2013-01-10 09:45:00,42.12,42.21,41.98,42.0,1084700.0,31.6765,31.7442,31.5712,31.5863,1084700.0
2013-01-10 09:50:00,42.01,42.16,41.98,42.1,1069600.0,31.5938,31.7066,31.5712,31.6615,1069600.0
2013-01-10 09:55:00,42.1,42.37,42.09,42.32,790300.0,31.6615,31.8645,31.654,31.8269,790300.0
2013-01-10 10:00:00,42.32,42.48,42.28,42.43,919000.0,31.8269,31.9473,31.7969,31.9097,919000.0
2013-01-10 10:05:00,42.43,42.56,42.38,42.52,1187400.0,31.9097,32.0074,31.8721,31.9773,1187400.0
2013-01-10 10:10:00,42.52,42.63,42.5,42.57,750600.0,31.9773,32.0601,31.9623,32.0149,750600.0
2013-01-10 10:15:00,42.57,42.7,42.52,42.67,723000.0,32.0149,32.1127,31.9773,32.0902,723000.0
2013-01-10 10:20:00,42.68,42.74,42.66,42.71,903300.0,32.0977,32.1428,32.0826,32.1202,903300.0
2013-01-10 10:25:00,42.7,42.78,42.69,42.7,933700.0,32.1127,32.1729,32.1052,32.1127,933700.0
2013-01-10 10:30:00,42.7,42.7,42.57,42.65,1062100.0,32.1127,32.1127,32.0149,32.0751,1062100.0
2013-01-10 10:35:00,42.66,42.69,42.53,42.68,854300.0,32.0826,32.1052,31.9849,32.0977,854300.0
2013-01-10 10:40:00,42.67,42.74,42.61,42.67,731700.0,32.0902,32.1428,32.045,32.0902,731700.0
2013-01-10 10:45:00,42.68,42.69,42.43,42.47,765200.0,32.0977,32.1052,31.9097,31.9397,765200.0
2013-01-10 10:50:00,42.46,42.53,42.41,42.52,592600.0,31.9322,31.9849,31.8946,31.9773,592600.0
2013-01-10 10:55:00,42.52,42.55,42.43,42.43,434200.0,31.9773,31.9999,31.9097,31.9097,434200.0
2013-01-10 11:00:00,42.43,42.46,42.34,42.41,511200.0,31.9097,31.9322,31.842,31.8946,511200.0
2013-01-10 11:05:00,42.41,42.51,42.39,42.51,308500.0,31.8946,31.9698,31.8796,31.9698,308500.0
2013-01-10 11:10:00,42.51,42.57,42.43,42.45,618600.0,31.9698,32.0149,31.9097,31.9247,618600.0
2013-01-10 11:15:00,42.45,42.47,42.37,42.47,386700.0,31.9247,31.9397,31.8645,31.9397,386700.0
2013-01-10 11:20:00,42.47,42.49,42.42,42.43,254500.0,31.9397,31.9548,31.9021,31.9097,254500.0
2013-01-10 11:25:00,42.42,42.49,42.41,42.48,212300.0,31.9021,31.9548,31.8946,31.9473,212300.0
2013-01-10 11:30:00,42.49,42.52,42.47,42.49,265400.0,31.9548,31.9773,31.9397,31.9548,265400.0
2013-01-10 11:35:00,42.5,42.55,42.49,42.52,357400.0,31.9623,31.9999,31.9548,31.9773,357400.0
2013-01-10 11:40:00,42.53,42.59,42.49,42.57,217700.0,31.9849,32.03,31.9548,32.0149,217700.0
2013-01-10 11:45:00,42.57,42.64,42.55,42.63,260800.0,32.0149,32.0676,31.9999,32.0601,260800.0
2013-01-10 11:50:00,42.63,42.69,42.62,42.67,443900.0,32.0601,32.1052,32.0525,32.0902,443900.0
2013-01-10 11:55:00,42.67,42.73,42.64,42.73,238700.0,32.0902,32.1353,32.0676,32.1353,238700.0
2013-01-10 12:00:00,42.72,42.73,42.65,42.68,236400.0,32.1278,32.1353,32.0751,32.0977,236400.0
2013-01-10 12:05:00,42.68,42.73,42.67,42.72,183300.0,32.0977,32.1353,32.0902,32.1278,183300.0
2013-01-10 12:10:00,42.71,42.76,42.71,42.75,330300.0,32.1202,32.1578,32.1202,32.1503,330300.0
2013-01-10 12:15:00,42.75,42.8,42.73,42.8,308600.0,32.1503,32.1879,32.1353,32.1879,308600.0
2013-01-10 12:20:00,42.8,42.84,42.77,42.77,431600.0,32.1879,32.218,32.1654,32.1654,431600.0
2013-01-10 12:25:00,42.77,42.86,42.77,42.85,262000.0,32.1654,32.233,32.1654,32.2255,262000.0
2013-01-10 12:30:00,42.85,42.87,42.8,42.83,255400.0,32.2255,32.2406,32.1879,32.2105,255400.0
2013-01-10 12:35:00,42.83,42.87,42.81,42.87,268600.0,32.2105,32.2406,32.1954,32.2406,268600.0
2013-01-10 12:40:00,42.86,42.89,42.81,42.84,331200.0,32.233,32.2556,32.1954,32.218,331200.0
2013-01-10 12:45:00,42.84,42.91,42.83,42.91,269400.0,32.218,32.2706,32.2105,32.2706,269400.0
2013-01-10 12:50:00,42.89,42.92,42.84,42.87,324100.0,32.2556,32.2782,32.218,32.2406,324100.0
2013-01-10 12:55:00,42.86,42.93,42.84,42.92,409900.0,32.233,32.2857,32.218,32.2782,409900.0
2013-01-10 13:00:00,42.92,42.93,42.84,42.84,272200.0,32.2782,32.2857,32.218,32.218,272200.0
2013-01-10 13:05:00,42.83,42.85,42.8,42.8,169100.0,32.2105,32.2255,32.1879,32.1879,169100.0
2013-01-10 13:10:00,42.81,42.81,42.77,42.79,290800.0,32.1954,32.1954,32.1654,32.1804,290800.0
2013-01-10 13:15:00,42.79,42.82,42.76,42.82,201700.0,32.1804,32.203,32.1578,32.203,201700.0
2013-01-10 13:20:00,42.81,42.89,42.81,42.86,238700.0,32.1954,32.2556,32.1954,32.233,238700.0
2013-01-10 13:25:00,42.87,42.87,42.78,42.8,176600.0,32.2406,32.2406,32.1729,32.1879,176600.0
2013-01-10 13:30:00,42.79,42.8,42.77,42.8,145500.0,32.1804,32.1879,32.1654,32.1879,145500.0
2013-01-10 13:35:00,42.8,42.8,42.76,42.76,180200.0,32.1879,32.1879,32.1578,32.1578,180200.0
2013-01-10 13:40:00,42.77,42.8,42.76,42.77,148800.0,32.1654,32.1879,32.1578,32.1654,148800.0
2013-01-10 13:45:00,42.77,42.82,42.76,42.8,154100.0,32.1654,32.203,32.1578,32.1879,154100.0
2013-01-10 13:50:00,42.79,42.87,42.79,42.85,169900.0,32.1804,32.2406,32.1804,32.2255,169900.0
2013-01-10 13:55:00,42.86,42.93,42.83,42.9,346300.0,32.233,32.2857,32.2105,32.2631,346300.0
2013-01-10 14:00:00,42.9,42.91,42.86,42.89,175500.0,32.2631,32.2706,32.233,32.2556,175500.0
2013-01-10 14:05:00,42.88,42.9,42.87,42.87,150700.0,32.2481,32.2631,32.2406,32.2406,150700.0
2013-01-10 14:10:00,42.88,42.88,42.8,42.82,232800.0,32.2481,32.2481,32.1879,32.203,232800.0
2013-01-10 14:15:00,42.82,42.85,42.81,42.83,136400.0,32.203,32.2255,32.1954,32.2105,136400.0
2013-01-10 14:20:00,42.83,42.85,42.77,42.77,247900.0,32.2105,32.2255,32.1654,32.1654,247900.0
2013-01-10 14:25:00,42.77,42.78,42.71,42.74,354300.0,32.1654,32.1729,32.1202,32.1428,354300.0
2013-01-10 14:30:00,42.74,42.81,42.72,42.81,169900.0,32.1428,32.1954,32.1278,32.1954,169900.0
2013-01-10 14:35:00,42.81,42.82,42.77,42.79,274100.0,32.1954,32.203,32.1654,32.1804,274100.0
2013-01-10 14:40:00,42.79,42.85,42.78,42.84,216700.0,32.1804,32.2255,32.1729,32.218,216700.0
2013-01-10 14:45:00,42.84,42.9,42.83,42.87,393700.0,32.218,32.2631,32.2105,32.2406,393700.0
2013-01-10 14:50:00,42.87,43.0,42.87,42.98,661900.0,32.2406,32.3383,32.2406,32.3233,661900.0
2013-01-10 14:55:00,42.97,42.99,42.96,42.99,316600.0,32.3158,32.3308,32.3082,32.3308,316600.0
2013-01-10 15:00:00,42.98,43.06,42.98,43.04,1037000.0,32.3233,32.3835,32.3233,32.3684,1037000.0
2013-01-10 15:05:00,43.04,43.04,42.93,42.97,445400.0,32.3684,32.3684,32.2857,32.3158,445400.0
2013-01-10 15:10:00,42.97,42.98,42.86,42.86,504100.0,32.3158,32.3233,32.233,32.233,504100.0
2013-01-10 15:15:00,42.87,42.93,42.83,42.93,487500.0,32.2406,32.2857,32.2105,32.2857,487500.0
2013-01-10 15:20:00,42.93,42.97,42.9,42.94,412000.0,32.2857,32.3158,32.2631,32.2932,412000.0
2013-01-10 15:25:00,42.95,42.98,42.92,42.96,333900.0,32.3007,32.3233,32.2782,32.3082,333900.0
2013-01-10 15:30:00,42.97,42.98,42.95,42.98,388800.0,32.3158,32.3233,32.3007,32.3233,388800.0
2013-01-10 15:35:00,42.98,43.05,42.97,43.02,667600.0,32.3233,32.3759,32.3158,32.3534,667600.0
2013-01-10 15:40:00,43.03,43.05,42.98,42.98,578100.0,32.3609,32.3759,32.3233,32.3233,578100.0
2013-01-10 15:45:00,42.99,43.0,42.92,42.94,1391600.0,32.3308,32.3383,32.2782,32.2932,1391600.0
2013-01-10 15:50:00,42.94,42.95,42.88,42.89,1120300.0,32.2932,32.3007,32.2481,32.2556,1120300.0
2013-01-10 15:55:00,42.9,42.9,42.81,42.84,1621800.0,32.2631,32.2631,32.1954,32.218,1621800.0
2013-01-11 09:30:00,42.83,42.85,42.5,42.5,1340400.0,32.2105,32.2255,31.9623,31.9623,1340400.0
2013-01-11 09:35:00,42.51,42.53,42.31,42.33,1373100.0,31.9698,31.9849,31.8194,31.8345,1373100.0
2013-01-11 09:40:00,42.33,42.48,42.32,42.47,775200.0,31.8345,31.9473,31.8269,31.9397,775200.0
2013-01-11 09:45:00,42.47,42.55,42.31,42.34,829300.0,31.9397,31.9999,31.8194,31.842,829300.0
2013-01-11 09:50:00,42.35,42.38,42.21,42.23,852400.0,31.8495,31.8721,31.7442,31.7592,852400.0
2013-01-11 09:55:00,42.23,42.23,42.1,42.19,1236900.0,31.7592,31.7592,31.6615,31.7292,1236900.0
2013-01-11 10:00:00,42.19,42.21,42.06,42.11,1035600.0,31.7292,31.7442,31.6314,31.669,1035600.0
2013-01-11 10:05:00,42.11,42.12,42.02,42.1,991400.0,31.669,31.6765,31.6013,31.6615,991400.0
2013-01-11 10:10:00,42.09,42.12,42.03,42.07,560700.0,31.654,31.6765,31.6088,31.6389,560700.0
2013-01-11 10:15:00,42.06,42.24,42.06,42.2,563200.0,31.6314,31.7668,31.6314,31.7367,563200.0
2013-01-11 10:20:00,42.2,42.27,42.16,42.19,431400.0,31.7367,31.7893,31.7066,31.7292,431400.0
2013-01-11 10:25:00,42.18,42.21,42.13,42.14,424500.0,31.7216,31.7442,31.684,31.6916,424500.0
2013-01-11 10:30:00,42.14,42.15,41.92,42.02,1080500.0,31.6916,31.6991,31.5261,31.6013,1080500.0
2013-01-11 10:35:00,42.02,42.13,42.02,42.11,398400.0,31.6013,31.684,31.6013,31.669,398400.0
2013-01-11 10:40:00,42.11,42.24,42.08,42.22,551800.0,31.669,31.7668,31.6464,31.7517,551800.0
2013-01-11 10:45:00,42.22,42.22,42.04,42.04,703100.0,31.7517,31.7517,31.6164,31.6164,703100.0
2013-01-11 10:50:00,42.04,42.1,41.98,42.08,500400.0,31.6164,31.6615,31.5712,31.6464,500400.0
2013-01-11 10:55:00,42.07,42.14,42.02,42.11,647500.0,31.6389,31.6916,31.6013,31.669,647500.0
2013-01-11 11:00:00,42.12,42.18,42.12,42.16,368200.0,31.6765,31.7216,31.6765,31.7066,368200.0
2013-01-11 11:05:00,42.16,42.19,42.02,42.08,789100.0,31.7066,31.7292,31.6013,31.6464,789100.0
2013-01-11 11:10:00,42.08,42.09,42.0,42.01,615000.0,31.6464,31.654,31.5863,31.5938,615000.0
2013-01-11 11:15:00,42.02,42.09,42.0,42.03,726100.0,31.6013,31.654,31.5863,31.6088,726100.0
2013-01-11 11:20:00,42.03,42.2,42.02,42.19,779000.0,31.6088,31.7367,31.6013,31.7292,779000.0
2013-01-11 11:25:00,42.19,42.28,42.18,42.22,645500.0,31.7292,31.7969,31.7216,31.7517,645500.0
2013-01-11 11:30:00,42.22,42.27,42.2,42.24,351100.0,31.7517,31.7893,31.7367,31.7668,351100.0
2013-01-11 11:35:00,42.25,42.28,42.23,42.25,263600.0,31.7743,31.7969,31.7592,31.7743,263600.0
2013-01-11 11:40:00,42.26,42.31,42.25,42.27,348100.0,31.7818,31.8194,31.7743,31.7893,348100.0
2013-01-11 11:45:00,42.28,42.3,42.22,42.22,355100.0,31.7969,31.8119,31.7517,31.7517,355100.0
2013-01-11 11:50:00,42.23,42.27,42.2,42.24,401800.0,31.7592,31.7893,31.7367,31.7668,401800.0
2013-01-11 11:55:00,42.25,42.31,42.23,42.23,327100.0,31.7743,31.8194,31.7592,31.7592,327100.0
2013-01-11 12:00:00,42.23,42.26,42.19,42.21,335700.0,31.7592,31.7818,31.7292,31.7442,335700.0
2013-01-11 12:05:00,42.22,42.27,42.21,42.24,367600.0,31.7517,31.7893,31.7442,31.7668,367600.0
2013-01-11 12:10:00,42.24,42.26,42.21,42.24,284400.0,31.7668,31.7818,31.7442,31.7668,284400.0
2013-01-11 12:15:00,42.24,42.26,42.22,42.25,136900.0,31.7668,31.7818,31.7517,31.7743,136900.0
2013-01-11 12:20:00,42.24,42.25,42.22,42.23,266700.0,31.7668,31.7743,31.7517,31.7592,266700.0
2013-01-11 12:25:00,42.23,42.24,42.18,42.19,461000.0,31.7592,31.7668,31.7216,31.7292,461000.0
2013-01-11 12:30:00,42.19,42.19,42.08,42.15,394800.0,31.7292,31.7292,31.6464,31.6991,394800.0
2013-01-11 12:35:00,42.15,42.18,42.13,42.17,142300.0,31.6991,31.7216,31.684,31.7141,142300.0
2013-01-11 12:40:00,42.17,42.18,42.08,42.13,187700.0,31.7141,31.7216,31.6464,31.684,187700.0
2013-01-11 12:45:00,42.13,42.15,42.09,42.11,341700.0,31.684,31.6991,31.654,31.669,341700.0
2013-01-11 12:50:00,42.12,42.15,42.12,42.13,580400.0,31.6765,31.6991,31.6765,31.684,580400.0
2013-01-11 12:55:00,42.13,42.14,42.09,42.12,174000.0,31.684,31.6916,31.654,31.6765,174000.0
2013-01-11 13:00:00,42.12,42.14,42.1,42.11,139700.0,31.6765,31.6916,31.6615,31.669,139700.0
2013-01-11 13:05:00,42.12,42.15,42.1,42.1,175300.0,31.6765,31.6991,31.6615,31.6615,175300.0
2013-01-11 13:10:00,42.1,42.13,42.07,42.09,214200.0,31.6615,31.684,31.6389,31.654,214200.0
2013-01-11 13:15:00,42.09,42.1,42.07,42.08,124200.0,31.654,31.6615,31.6389,31.6464,124200.0
2013-01-11 13:20:00,42.09,42.1,42.05,42.09,186500.0,31.654,31.6615,31.6239,31.654,186500.0
2013-01-11 13:25:00,42.09,42.1,42.05,42.05,239200.0,31.654,31.6615,31.6239,31.6239,239200.0
2013-01-11 13:30:00,42.06,42.12,42.05,42.1,383900.0,31.6314,31.6765,31.6239,31.6615,383900.0
2013-01-11 13:35:00,42.1,42.13,42.09,42.11,483800.0,31.6615,31.684,31.654,31.669,483800.0
2013-01-11 13:40:00,42.1,42.12,42.06,42.07,157700.0,31.6615,31.6765,31.6314,31.6389,157700.0
2013-01-11 13:45:00,42.07,42.1,42.03,42.06,231300.0,31.6389,31.6615,31.6088,31.6314,231300.0
2013-01-11 13:50:00,42.05,42.08,42.04,42.06,146500.0,31.6239,31.6464,31.6164,31.6314,146500.0
2013-01-11 13:55:00,42.06,42.07,42.03,42.05,122700.0,31.6314,31.6389,31.6088,31.6239,122700.0
2013-01-11 14:00:00,42.05,42.07,42.03,42.05,163800.0,31.6239,31.6389,31.6088,31.6239,163800.0
2013-01-11 14:05:00,42.04,42.09,42.04,42.08,108500.0,31.6164,31.654,31.6164,31.6464,108500.0
2013-01-11 14:10:00,42.09,42.1,42.06,42.09,114600.0,31.654,31.6615,31.6314,31.654,114600.0
2013-01-11 14:15:00,42.08,42.13,42.08,42.11,199200.0,31.6464,31.684,31.6464,31.669,199200.0
2013-01-11 14:20:00,42.1,42.13,42.07,42.13,194700.0,31.6615,31.684,31.6389,31.684,194700.0
2013-01-11 14:25:00,42.12,42.13,42.1,42.12,157400.0,31.6765,31.684,31.6615,31.6765,157400.0
2013-01-11 14:30:00,42.13,42.15,42.12,42.12,235100.0,31.684,31.6991,31.6765,31.6765,235100.0
2013-01-11 14:35:00,42.12,42.13,42.07,42.1,243700.0,31.6765,31.684,31.6389,31.6615,243700.0
2013-01-11 14:40:00,42.1,42.11,41.99,41.99,665700.0,31.6615,31.669,31.5788,31.5788,665700.0
2013-01-11 14:45:00,41.99,42.04,41.97,41.97,377600.0,31.5788,31.6164,31.5637,31.5637,377600.0
2013-01-11 14:50:00,41.97,42.04,41.95,42.02,324800.0,31.5637,31.6164,31.5487,31.6013,324800.0
2013-01-11 14:55:00,42.03,42.05,42.02,42.03,216000.0,31.6088,31.6239,31.6013,31.6088,216000.0
2013-01-11 15:00:00,42.04,42.06,42.02,42.06,359500.0,31.6164,31.6314,31.6013,31.6314,359500.0
2013-01-11 15:05:00,42.06,42.12,42.05,42.09,422500.0,31.6314,31.6765,31.6239,31.654,422500.0
2013-01-11 15:10:00,42.1,42.17,42.1,42.17,495800.0,31.6615,31.7141,31.6615,31.7141,495800.0
2013-01-11 15:15:00,42.17,42.21,42.16,42.2,235500.0,31.7141,31.7442,31.7066,31.7367,235500.0
2013-01-11 15:20:00,42.2,42.26,42.2,42.25,460200.0,31.7367,31.7818,31.7367,31.7743,460200.0
2013-01-11 15:25:00,42.25,42.29,42.22,42.29,260600.0,31.7743,31.8044,31.7517,31.8044,260600.0
2013-01-11 15:30:00,42.29,42.3,42.23,42.23,301800.0,31.8044,31.8119,31.7592,31.7592,301800.0
2013-01-11 15:35:00,42.23,42.29,42.21,42.25,373700.0,31.7592,31.8044,31.7442,31.7743,373700.0
2013-01-11 15:40:00,42.25,42.31,42.25,42.3,507500.0,31.7743,31.8194,31.7743,31.8119,507500.0
2013-01-11 15:45:00,42.31,42.34,42.26,42.29,767300.0,31.8194,31.842,31.7818,31.8044,767300.0
2013-01-11 15:50:00,42.29,42.35,42.29,42.33,658800.0,31.8044,31.8495,31.8044,31.8345,658800.0
2013-01-11 15:55:00,42.34,42.34,42.28,42.33,1223700.0,31.842,31.842,31.7969,31.8345,1223700.0
2013-01-14 09:30:00,42.32,42.55,42.22,42.22,795000.0,31.8269,31.9999,31.7517,31.7517,795000.0
2013-01-14 09:35:00,42.23,42.31,42.08,42.13,647200.0,31.7592,31.8194,31.6464,31.684,647200.0
2013-01-14 09:40:00,42.13,42.23,42.05,42.08,513000.0,31.684,31.7592,31.6239,31.6464,513000.0
2013-01-14 09:45:00,42.09,42.13,42.05,42.07,346300.0,31.654,31.684,31.6239,31.6389,346300.0
2013-01-14 09:50:00,42.08,42.08,41.95,41.97,755900.0,31.6464,31.6464,31.5487,31.5637,755900.0
2013-01-14 09:55:00,41.96,42.05,41.96,42.0,376400.0,31.5562,31.6239,31.5562,31.5863,376400.0
2013-01-14 10:00:00,41.99,41.99,41.77,41.79,959500.0,31.5788,31.5788,31.4133,31.4283,959500.0
2013-01-14 10:05:00,41.79,41.89,41.72,41.78,735600.0,31.4283,31.5035,31.3757,31.4208,735600.0
2013-01-14 10:10:00,41.79,41.92,41.77,41.89,433600.0,31.4283,31.5261,31.4133,31.5035,433600.0
2013-01-14 10:15:00,41.88,41.92,41.85,41.85,315400.0,31.496,31.5261,31.4735,31.4735,315400.0
2013-01-14 10:20:00,41.85,41.88,41.79,41.79,332400.0,31.4735,31.496,31.4283,31.4283,332400.0
2013-01-14 10:25:00,41.8,41.83,41.75,41.75,561600.0,31.4359,31.4584,31.3983,31.3983,561600.0
2013-01-14 10:30:00,41.76,41.83,41.71,41.79,654000.0,31.4058,31.4584,31.3682,31.4283,654000.0
2013-01-14 10:35:00,41.79,41.86,41.78,41.81,385300.0,31.4283,31.481,31.4208,31.4434,385300.0
2013-01-14 10:40:00,41.81,41.9,41.81,41.88,412900.0,31.4434,31.5111,31.4434,31.496,412900.0
2013-01-14 10:45:00,41.88,41.93,41.84,41.93,240300.0,31.496,31.5336,31.4659,31.5336,240300.0
2013-01-14 10:50:00,41.93,41.98,41.91,41.96,264700.0,31.5336,31.5712,31.5186,31.5562,264700.0
2013-01-14 10:55:00,41.95,42.04,41.94,42.04,413900.0,31.5487,31.6164,31.5412,31.6164,413900.0
2013-01-14 11:00:00,42.03,42.08,42.0,42.0,420900.0,31.6088,31.6464,31.5863,31.5863,420900.0
2013-01-14 11:05:00,42.0,42.03,41.97,42.0,395500.0,31.5863,31.6088,31.5637,31.5863,395500.0
2013-01-14 11:10:00,42.0,42.02,41.95,41.99,277700.0,31.5863,31.6013,31.5487,31.5788,277700.0
2013-01-14 11:15:00,41.98,42.05,41.97,42.04,268300.0,31.5712,31.6239,31.5637,31.6164,268300.0
2013-01-14 11:20:00,42.04,42.04,41.99,42.01,297500.0,31.6164,31.6164,31.5788,31.5938,297500.0
2013-01-14 11:25:00,42.01,42.06,41.99,42.0,268900.0,31.5938,31.6314,31.5788,31.5863,268900.0
2013-01-14 11:30:00,42.0,42.0,41.92,41.93,292100.0,31.5863,31.5863,31.5261,31.5336,292100.0
2013-01-14 11:35:00,41.93,41.98,41.9,41.92,243500.0,31.5336,31.5712,31.5111,31.5261,243500.0
2013-01-14 11:40:00,41.91,41.98,41.9,41.97,163000.0,31.5186,31.5712,31.5111,31.5637,163000.0
2013-01-14 11:45:00,41.97,42.0,41.94,41.97,148000.0,31.5637,31.5863,31.5412,31.5637,148000.0
2013-01-14 11:50:00,41.98,42.01,41.97,41.97,104000.0,31.5712,31.5938,31.5637,31.5637,104000.0
2013-01-14 11:55:00,41.97,42.1,41.97,42.05,255300.0,31.5637,31.6615,31.5637,31.6239,255300.0
2013-01-14 12:00:00,42.06,42.1,42.05,42.07,175400.0,31.6314,31.6615,31.6239,31.6389,175400.0
2013-01-14 12:05:00,42.07,42.09,42.03,42.05,150600.0,31.6389,31.654,31.6088,31.6239,150600.0
2013-01-14 12:10:00,42.04,42.05,41.99,42.04,198100.0,31.6164,31.6239,31.5788,31.6164,198100.0
2013-01-14 12:15:00,42.04,42.05,41.95,41.96,162400.0,31.6164,31.6239,31.5487,31.5562,162400.0
2013-01-14 12:20:00,41.96,42.01,41.94,41.97,138100.0,31.5562,31.5938,31.5412,31.5637,138100.0
2013-01-14 12:25:00,41.97,42.02,41.97,41.98,112700.0,31.5637,31.6013,31.5637,31.5712,112700.0
2013-01-14 12:30:00,41.98,42.03,41.98,42.01,101300.0,31.5712,31.6088,31.5712,31.5938,101300.0
2013-01-14 12:35:00,42.0,42.02,41.98,41.99,81100.0,31.5863,31.6013,31.5712,31.5788,81100.0
2013-01-14 12:40:00,41.99,42.0,41.96,41.99,84000.0,31.5788,31.5863,31.5562,31.5788,84000.0
2013-01-14 12:45:00,42.0,42.09,42.0,42.06,177900.0,31.5863,31.654,31.5863,31.6314,177900.0
2013-01-14 12:50:00,42.06,42.08,42.04,42.08,94400.0,31.6314,31.6464,31.6164,31.6464,94400.0
2013-01-14 12:55:00,42.07,42.08,42.03,42.03,154800.0,31.6389,31.6464,31.6088,31.6088,154800.0
2013-01-14 13:00:00,42.03,42.04,41.98,42.02,169100.0,31.6088,31.6164,31.5712,31.6013,169100.0
2013-01-14 13:05:00,42.02,42.05,42.0,42.01,108600.0,31.6013,31.6239,31.5863,31.5938,108600.0
2013-01-14 13:10:00,42.0,42.05,41.99,42.05,98300.0,31.5863,31.6239,31.5788,31.6239,98300.0
2013-01-14 13:15:00,42.06,42.09,42.03,42.09,118400.0,31.6314,31.654,31.6088,31.654,118400.0
2013-01-14 13:20:00,42.08,42.12,42.06,42.06,275500.0,31.6464,31.6765,31.6314,31.6314,275500.0
2013-01-14 13:25:00,42.07,42.08,42.03,42.04,151100.0,31.6389,31.6464,31.6088,31.6164,151100.0
2013-01-14 13:30:00,42.04,42.06,42.01,42.04,129200.0,31.6164,31.6314,31.5938,31.6164,129200.0
2013-01-14 13:35:00,42.04,42.08,42.02,42.07,120200.0,31.6164,31.6464,31.6013,31.6389,120200.0
2013-01-14 13:40:00,42.06,42.1,42.05,42.1,80500.0,31.6314,31.6615,31.6239,31.6615,80500.0
2013-01-14 13:45:00,42.09,42.1,42.03,42.05,145000.0,31.654,31.6615,31.6088,31.6239,145000.0
2013-01-14 13:50:00,42.04,42.07,42.03,42.06,85000.0,31.6164,31.6389,31.6088,31.6314,85000.0
2013-01-14 13:55:00,42.06,42.08,42.03,42.07,107000.0,31.6314,31.6464,31.6088,31.6389,107000.0
2013-01-14 14:00:00,42.07,42.12,42.03,42.11,263000.0,31.6389,31.6765,31.6088,31.669,263000.0
2013-01-14 14:05:00,42.12,42.12,42.06,42.07,138600.0,31.6765,31.6765,31.6314,31.6389,138600.0
2013-01-14 14:10:00,42.07,42.08,42.04,42.05,128900.0,31.6389,31.6464,31.6164,31.6239,128900.0
2013-01-14 14:15:00,42.05,42.08,42.04,42.08,102900.0,31.6239,31.6464,31.6164,31.6464,102900.0
2013-01-14 14:20:00,42.08,42.1,42.05,42.09,151600.0,31.6464,31.6615,31.6239,31.654,151600.0
2013-01-14 14:25:00,42.09,42.14,42.08,42.13,170300.0,31.654,31.6916,31.6464,31.684,170300.0
2013-01-14 14:30:00,42.13,42.18,42.13,42.18,234400.0,31.684,31.7216,31.684,31.7216,234400.0
2013-01-14 14:35:00,42.18,42.18,42.14,42.16,203800.0,31.7216,31.7216,31.6916,31.7066,203800.0
2013-01-14 14:40:00,42.16,42.17,42.14,42.15,83000.0,31.7066,31.7141,31.6916,31.6991,83000.0
2013-01-14 14:45:00,42.14,42.15,42.1,42.12,164400.0,31.6916,31.6991,31.6615,31.6765,164400.0
2013-01-14 14:50:00,42.11,42.12,42.09,42.09,153200.0,31.669,31.6765,31.654,31.654,153200.0
2013-01-14 14:55:00,42.1,42.13,42.08,42.13,97900.0,31.6615,31.684,31.6464,31.684,97900.0
2013-01-14 15:00:00,42.12,42.17,42.12,42.16,146100.0,31.6765,31.7141,31.6765,31.7066,146100.0
2013-01-14 15:05:00,42.17,42.22,42.15,42.2,353600.0,31.7141,31.7517,31.6991,31.7367,353600.0
2013-01-14 15:10:00,42.21,42.23,42.19,42.19,208300.0,31.7442,31.7592,31.7292,31.7292,208300.0
2013-01-14 15:15:00,42.19,42.22,42.18,42.22,234200.0,31.7292,31.7517,31.7216,31.7517,234200.0
2013-01-14 15:20:00,42.21,42.27,42.21,42.27,255900.0,31.7442,31.7893,31.7442,31.7893,255900.0
2013-01-14 15:25:00,42.27,42.29,42.21,42.23,375200.0,31.7893,31.8044,31.7442,31.7592,375200.0
2013-01-14 15:30:00,42.23,42.24,42.13,42.16,408700.0,31.7592,31.7668,31.684,31.7066,408700.0
2013-01-14 15:35:00,42.15,42.16,42.09,42.15,373800.0,31.6991,31.7066,31.654,31.6991,373800.0
2013-01-14 15:40:00,42.14,42.21,42.13,42.2,243500.0,31.6916,31.7442,31.684,31.7367,243500.0
2013-01-14 15:45:00,42.21,42.21,42.17,42.19,264400.0,31.7442,31.7442,31.7141,31.7292,264400.0
2013-01-14 15:50:00,42.18,42.2,42.11,42.15,393700.0,31.7216,31.7367,31.669,31.6991,393700.0
2013-01-14 15:55:00,42.14,42.23,42.14,42.23,754800.0,31.6916,31.7592,31.6916,31.7592,754800.0
2013-01-15 09:30:00,41.81,41.92,41.77,41.81,738100.0,31.4434,31.5261,31.4133,31.4434,738100.0
2013-01-15 09:35:00,41.81,42.12,41.81,42.1,669200.0,31.4434,31.6765,31.4434,31.6615,669200.0
2013-01-15 09:40:00,42.1,42.2,42.07,42.14,411600.0,31.6615,31.7367,31.6389,31.6916,411600.0
2013-01-15 09:45:00,42.13,42.38,42.12,42.37,740800.0,31.684,31.8721,31.6765,31.8645,740800.0
2013-01-15 09:50:00,42.38,42.38,42.17,42.2,609000.0,31.8721,31.8721,31.7141,31.7367,609000.0
2013-01-15 09:55:00,42.2,42.25,42.11,42.16,585300.0,31.7367,31.7743,31.669,31.7066,585300.0
2013-01-15 10:00:00,42.15,42.22,42.11,42.22,503500.0,31.6991,31.7517,31.669,31.7517,503500.0
2013-01-15 10:05:00,42.22,42.23,42.12,42.2,573100.0,31.7517,31.7592,31.6765,31.7367,573100.0
2013-01-15 10:10:00,42.2,42.24,42.14,42.16,503300.0,31.7367,31.7668,31.6916,31.7066,503300.0
2013-01-15 10:15:00,42.18,42.2,42.05,42.07,481900.0,31.7216,31.7367,31.6239,31.6389,481900.0
2013-01-15 10:20:00,42.05,42.12,41.98,42.08,375900.0,31.6239,31.6765,31.5712,31.6464,375900.0
2013-01-15 10:25:00,42.07,42.12,41.99,42.01,435800.0,31.6389,31.6765,31.5788,31.5938,435800.0
2013-01-15 10:30:00,42.0,42.08,42.0,42.08,186200.0,31.5863,31.6464,31.5863,31.6464,186200.0
2013-01-15 10:35:00,42.08,42.14,42.05,42.11,303700.0,31.6464,31.6916,31.6239,31.669,303700.0
2013-01-15 10:40:00,42.11,42.17,42.1,42.13,259700.0,31.669,31.7141,31.6615,31.684,259700.0
2013-01-15 10:45:00,42.14,42.2,42.13,42.14,177700.0,31.6916,31.7367,31.684,31.6916,177700.0
2013-01-15 10:50:00,42.14,42.18,42.12,42.17,138600.0,31.6916,31.7216,31.6765,31.7141,138600.0
2013-01-15 10:55:00,42.17,42.18,42.12,42.15,290800.0,31.7141,31.7216,31.6765,31.6991,290800.0
2013-01-15 11:00:00,42.15,42.15,42.1,42.13,139000.0,31.6991,31.6991,31.6615,31.684,139000.0
2013-01-15 11:05:00,42.13,42.18,42.12,42.13,347200.0,31.684,31.7216,31.6765,31.684,347200.0
2013-01-15 11:10:00,42.13,42.14,42.1,42.12,168300.0,31.684,31.6916,31.6615,31.6765,168300.0
2013-01-15 11:15:00,42.13,42.14,42.06,42.14,579700.0,31.684,31.6916,31.6314,31.6916,579700.0
2013-01-15 11:20:00,42.14,42.3,42.13,42.29,484000.0,31.6916,31.8119,31.684,31.8044,484000.0
2013-01-15 11:25:00,42.3,42.38,42.24,42.36,564400.0,31.8119,31.8721,31.7668,31.857,564400.0
2013-01-15 11:30:00,42.36,42.41,42.28,42.34,589100.0,31.857,31.8946,31.7969,31.842,589100.0
2013-01-15 11:35:00,42.34,42.38,42.27,42.29,391400.0,31.842,31.8721,31.7893,31.8044,391400.0
2013-01-15 11:40:00,42.3,42.35,42.23,42.26,213100.0,31.8119,31.8495,31.7592,31.7818,213100.0
2013-01-15 11:45:00,42.26,42.31,42.24,42.3,278400.0,31.7818,31.8194,31.7668,31.8119,278400.0
2013-01-15 11:50:00,42.3,42.31,42.27,42.28,161700.0,31.8119,31.8194,31.7893,31.7969,161700.0
2013-01-15 11:55:00,42.28,42.3,42.19,42.24,339900.0,31.7969,31.8119,31.7292,31.7668,339900.0
2013-01-15 12:00:00,42.23,42.3,42.22,42.25,243900.0,31.7592,31.8119,31.7517,31.7743,243900.0
2013-01-15 12:05:00,42.25,42.28,42.21,42.22,121200.0,31.7743,31.7969,31.7442,31.7517,121200.0
2013-01-15 12:10:00,42.22,42.25,42.22,42.24,119800.0,31.7517,31.7743,31.7517,31.7668,119800.0
2013-01-15 12:15:00,42.23,42.28,42.19,42.27,224100.0,31.7592,31.7969,31.7292,31.7893,224100.0
2013-01-15 12:20:00,42.28,42.29,42.23,42.26,179100.0,31.7969,31.8044,31.7592,31.7818,179100.0
2013-01-15 12:25:00,42.26,42.28,42.24,42.25,193500.0,31.7818,31.7969,31.7668,31.7743,193500.0
2013-01-15 12:30:00,42.26,42.37,42.25,42.34,413000.0,31.7818,31.8645,31.7743,31.842,413000.0
2013-01-15 12:35:00,42.35,42.38,42.33,42.37,278800.0,31.8495,31.8721,31.8345,31.8645,278800.0
2013-01-15 12:40:00,42.38,42.42,42.35,42.4,254900.0,31.8721,31.9021,31.8495,31.8871,254900.0
2013-01-15 12:45:00,42.4,42.4,42.28,42.33,427900.0,31.8871,31.8871,31.7969,31.8345,427900.0
2013-01-15 12:50:00,42.32,42.33,42.27,42.3,227000.0,31.8269,31.8345,31.7893,31.8119,227000.0
2013-01-15 12:55:00,42.3,42.33,42.24,42.26,151900.0,31.8119,31.8345,31.7668,31.7818,151900.0
2013-01-15 13:00:00,42.26,42.31,42.26,42.3,101300.0,31.7818,31.8194,31.7818,31.8119,101300.0
2013-01-15 13:05:00,42.3,42.33,42.27,42.33,178100.0,31.8119,31.8345,31.7893,31.8345,178100.0
2013-01-15 13:10:00,42.33,42.41,42.32,42.41,422000.0,31.8345,31.8946,31.8269,31.8946,422000.0
2013-01-15 13:15:00,42.4,42.46,42.39,42.39,279600.0,31.8871,31.9322,31.8796,31.8796,279600.0
2013-01-15 13:20:00,42.39,42.4,42.34,42.38,168500.0,31.8796,31.8871,31.842,31.8721,168500.0
2013-01-15 13:25:00,42.37,42.38,42.34,42.35,100900.0,31.8645,31.8721,31.842,31.8495,100900.0
2013-01-15 13:30:00,42.35,42.39,42.33,42.37,275700.0,31.8495,31.8796,31.8345,31.8645,275700.0
2013-01-15 13:35:00,42.36,42.41,42.36,42.38,183900.0,31.857,31.8946,31.857,31.8721,183900.0
2013-01-15 13:40:00,42.38,42.38,42.32,42.32,168000.0,31.8721,31.8721,31.8269,31.8269,168000.0
2013-01-15 13:45:00,42.32,42.41,42.32,42.38,369900.0,31.8269,31.8946,31.8269,31.8721,369900.0
2013-01-15 13:50:00,42.37,42.43,42.34,42.35,317100.0,31.8645,31.9097,31.842,31.8495,317100.0
2013-01-15 13:55:00,42.36,42.37,42.32,42.36,393800.0,31.857,31.8645,31.8269,31.857,393800.0
2013-01-15 14:00:00,42.36,42.42,42.32,42.4,225200.0,31.857,31.9021,31.8269,31.8871,225200.0
2013-01-15 14:05:00,42.4,42.41,42.32,42.34,269100.0,31.8871,31.8946,31.8269,31.842,269100.0
2013-01-15 14:10:00,42.34,42.35,42.28,42.34,298700.0,31.842,31.8495,31.7969,31.842,298700.0
2013-01-15 14:15:00,42.34,42.37,42.33,42.35,203400.0,31.842,31.8645,31.8345,31.8495,203400.0
2013-01-15 14:20:00,42.35,42.37,42.32,42.34,159500.0,31.8495,31.8645,31.8269,31.842,159500.0
2013-01-15 14:25:00,42.34,42.39,42.33,42.39,128300.0,31.842,31.8796,31.8345,31.8796,128300.0
2013-01-15 14:30:00,42.39,42.45,42.38,42.45,212600.0,31.8796,31.9247,31.8721,31.9247,212600.0
2013-01-15 14:35:00,42.45,42.47,42.43,42.47,122800.0,31.9247,31.9397,31.9097,31.9397,122800.0
2013-01-15 14:40:00,42.47,42.49,42.45,42.49,237800.0,31.9397,31.9548,31.9247,31.9548,237800.0
2013-01-15 14:45:00,42.49,42.54,42.45,42.53,431200.0,31.9548,31.9924,31.9247,31.9849,431200.0
2013-01-15 14:50:00,42.53,42.59,42.51,42.52,441900.0,31.9849,32.03,31.9698,31.9773,441900.0
2013-01-15 14:55:00,42.52,42.57,42.49,42.57,295000.0,31.9773,32.0149,31.9548,32.0149,295000.0
2013-01-15 15:00:00,42.57,42.7,42.57,42.64,593500.0,32.0149,32.1127,32.0149,32.0676,593500.0
2013-01-15 15:05:00,42.63,42.7,42.61,42.7,298400.0,32.0601,32.1127,32.045,32.1127,298400.0
2013-01-15 15:10:00,42.69,42.74,42.61,42.64,586400.0,32.1052,32.1428,32.045,32.0676,586400.0
2013-01-15 15:15:00,42.65,42.68,42.6,42.65,352300.0,32.0751,32.0977,32.0375,32.0751,352300.0
2013-01-15 15:20:00,42.64,42.7,42.61,42.7,242100.0,32.0676,32.1127,32.045,32.1127,242100.0
2013-01-15 15:25:00,42.69,42.7,42.6,42.63,447100.0,32.1052,32.1127,32.0375,32.0601,447100.0
2013-01-15 15:30:00,42.64,42.64,42.55,42.59,680600.0,32.0676,32.0676,31.9999,32.03,680600.0
2013-01-15 15:35:00,42.59,42.65,42.59,42.61,423900.0,32.03,32.0751,32.03,32.045,423900.0
2013-01-15 15:40:00,42.61,42.63,42.57,42.61,407600.0,32.045,32.0601,32.0149,32.045,407600.0
2013-01-15 15:45:00,42.61,42.62,42.56,42.58,535200.0,32.045,32.0525,32.0074,32.0225,535200.0
2013-01-15 15:50:00,42.58,42.58,42.52,42.55,537000.0,32.0225,32.0225,31.9773,31.9999,537000.0
2013-01-15 15:55:00,42.55,42.63,42.54,42.58,910000.0,31.9999,32.0601,31.9924,32.0225,910000.0
2013-01-16 09:30:00,42.53,42.57,42.3,42.4,910400.0,31.9849,32.0149,31.8119,31.8871,910400.0
2013-01-16 09:35:00,42.41,42.74,42.41,42.7,1283900.0,31.8946,32.1428,31.8946,32.1127,1283900.0
2013-01-16 09:40:00,42.7,42.81,42.56,42.6,1122300.0,32.1127,32.1954,32.0074,32.0375,1122300.0
2013-01-16 09:45:00,42.6,42.73,42.52,42.58,1689500.0,32.0375,32.1353,31.9773,32.0225,1689500.0
2013-01-16 09:50:00,42.58,42.58,42.45,42.49,726500.0,32.0225,32.0225,31.9247,31.9548,726500.0
2013-01-16 09:55:00,42.49,42.53,42.35,42.35,474600.0,31.9548,31.9849,31.8495,31.8495,474600.0
2013-01-16 10:00:00,42.36,42.45,42.25,42.4,758300.0,31.857,31.9247,31.7743,31.8871,758300.0
2013-01-16 10:05:00,42.39,42.46,42.3,42.45,539400.0,31.8796,31.9322,31.8119,31.9247,539400.0
2013-01-16 10:10:00,42.46,42.54,42.42,42.46,424700.0,31.9322,31.9924,31.9021,31.9322,424700.0
2013-01-16 10:15:00,42.46,42.53,42.43,42.49,330400.0,31.9322,31.9849,31.9097,31.9548,330400.0
2013-01-16 10:20:00,42.49,42.66,42.47,42.6,665900.0,31.9548,32.0826,31.9397,32.0375,665900.0
2013-01-16 10:25:00,42.6,42.65,42.56,42.58,400300.0,32.0375,32.0751,32.0074,32.0225,400300.0
2013-01-16 10:30:00,42.58,42.6,42.48,42.5,398100.0,32.0225,32.0375,31.9473,31.9623,398100.0
2013-01-16 10:35:00,42.5,42.53,42.39,42.42,396900.0,31.9623,31.9849,31.8796,31.9021,396900.0
2013-01-16 10:40:00,42.42,42.53,42.41,42.53,298800.0,31.9021,31.9849,31.8946,31.9849,298800.0
2013-01-16 10:45:00,42.53,42.55,42.42,42.48,503200.0,31.9849,31.9999,31.9021,31.9473,503200.0
2013-01-16 10:50:00,42.48,42.54,42.48,42.51,301300.0,31.9473,31.9924,31.9473,31.9698,301300.0
2013-01-16 10:55:00,42.5,42.51,42.46,42.46,696800.0,31.9623,31.9698,31.9322,31.9322,696800.0
2013-01-16 11:00:00,42.47,42.51,42.46,42.5,264500.0,31.9397,31.9698,31.9322,31.9623,264500.0
2013-01-16 11:05:00,42.5,42.55,42.48,42.5,378500.0,31.9623,31.9999,31.9473,31.9623,378500.0
2013-01-16 11:10:00,42.51,42.62,42.51,42.6,268700.0,31.9698,32.0525,31.9698,32.0375,268700.0
2013-01-16 11:15:00,42.61,42.68,42.6,42.67,316500.0,32.045,32.0977,32.0375,32.0902,316500.0
2013-01-16 11:20:00,42.68,42.75,42.68,42.68,539600.0,32.0977,32.1503,32.0977,32.0977,539600.0
2013-01-16 11:25:00,42.68,42.69,42.64,42.66,542400.0,32.0977,32.1052,32.0676,32.0826,542400.0
2013-01-16 11:30:00,42.67,42.68,42.61,42.65,411800.0,32.0902,32.0977,32.045,32.0751,411800.0
2013-01-16 11:35:00,42.64,42.66,42.6,42.6,197000.0,32.0676,32.0826,32.0375,32.0375,197000.0
2013-01-16 11:40:00,42.61,42.64,42.58,42.61,504700.0,32.045,32.0676,32.0225,32.045,504700.0
2013-01-16 11:45:00,42.62,42.63,42.58,42.61,269100.0,32.0525,32.0601,32.0225,32.045,269100.0
2013-01-16 11:50:00,42.61,42.63,42.55,42.56,305800.0,32.045,32.0601,31.9999,32.0074,305800.0
2013-01-16 11:55:00,42.55,42.59,42.52,42.59,270500.0,31.9999,32.03,31.9773,32.03,270500.0
2013-01-16 12:00:00,42.59,42.6,42.59,42.6,141400.0,32.03,32.0375,32.03,32.0375,141400.0
2013-01-16 12:05:00,42.6,42.6,42.53,42.54,219300.0,32.0375,32.0375,31.9849,31.9924,219300.0
2013-01-16 12:10:00,42.53,42.6,42.51,42.6,320800.0,31.9849,32.0375,31.9698,32.0375,320800.0
2013-01-16 12:15:00,42.6,42.6,42.56,42.58,246300.0,32.0375,32.0375,32.0074,32.0225,246300.0
2013-01-16 12:20:00,42.58,42.58,42.55,42.56,109600.0,32.0225,32.0225,31.9999,32.0074,109600.0
2013-01-16 12:25:00,42.55,42.58,42.55,42.56,245700.0,31.9999,32.0225,31.9999,32.0074,245700.0
2013-01-16 12:30:00,42.56,42.58,42.52,42.55,301800.0,32.0074,32.0225,31.9773,31.9999,301800.0
2013-01-16 12:35:00,42.55,42.56,42.52,42.52,317400.0,31.9999,32.0074,31.9773,31.9773,317400.0
2013-01-16 12:40:00,42.53,42.53,42.43,42.44,467600.0,31.9849,31.9849,31.9097,31.9172,467600.0
2013-01-16 12:45:00,42.44,42.5,42.43,42.49,189800.0,31.9172,31.9623,31.9097,31.9548,189800.0
2013-01-16 12:50:00,42.48,42.53,42.48,42.48,154300.0,31.9473,31.9849,31.9473,31.9473,154300.0
2013-01-16 12:55:00,42.48,42.53,42.47,42.52,107200.0,31.9473,31.9849,31.9397,31.9773,107200.0
2013-01-16 13:00:00,42.52,42.52,42.48,42.51,161800.0,31.9773,31.9773,31.9473,31.9698,161800.0
2013-01-16 13:05:00,42.52,42.52,42.48,42.5,227300.0,31.9773,31.9773,31.9473,31.9623,227300.0
2013-01-16 13:10:00,42.49,42.5,42.49,42.5,165300.0,31.9548,31.9623,31.9548,31.9623,165300.0
2013-01-16 13:15:00,42.5,42.52,42.49,42.51,130400.0,31.9623,31.9773,31.9548,31.9698,130400.0
2013-01-16 13:20:00,42.51,42.52,42.49,42.5,263500.0,31.9698,31.9773,31.9548,31.9623,263500.0
2013-01-16 13:25:00,42.5,42.54,42.5,42.52,152700.0,31.9623,31.9924,31.9623,31.9773,152700.0
2013-01-16 13:30:00,42.51,42.54,42.49,42.52,248900.0,31.9698,31.9924,31.9548,31.9773,248900.0
2013-01-16 13:35:00,42.52,42.53,42.5,42.51,92400.0,31.9773,31.9849,31.9623,31.9698,92400.0
2013-01-16 13:40:00,42.51,42.54,42.5,42.51,233700.0,31.9698,31.9924,31.9623,31.9698,233700.0
2013-01-16 13:45:00,42.51,42.53,42.49,42.52,136500.0,31.9698,31.9849,31.9548,31.9773,136500.0
2013-01-16 13:50:00,42.53,42.56,42.51,42.55,234000.0,31.9849,32.0074,31.9698,31.9999,234000.0
2013-01-16 13:55:00,42.55,42.56,42.54,42.55,76900.0,31.9999,32.0074,31.9924,31.9999,76900.0
2013-01-16 14:00:00,42.55,42.6,42.55,42.6,249100.0,31.9999,32.0375,31.9999,32.0375,249100.0
2013-01-16 14:05:00,42.59,42.63,42.56,42.57,405000.0,32.03,32.0601,32.0074,32.0149,405000.0
2013-01-16 14:10:00,42.56,42.6,42.54,42.59,218600.0,32.0074,32.0375,31.9924,32.03,218600.0
2013-01-16 14:15:00,42.59,42.62,42.58,42.58,208800.0,32.03,32.0525,32.0225,32.0225,208800.0
2013-01-16 14:20:00,42.59,42.61,42.58,42.6,93000.0,32.03,32.045,32.0225,32.0375,93000.0
2013-01-16 14:25:00,42.59,42.59,42.56,42.59,171800.0,32.03,32.03,32.0074,32.03,171800.0
2013-01-16 14:30:00,42.59,42.65,42.57,42.65,237400.0,32.03,32.0751,32.0149,32.0751,237400.0
2013-01-16 14:35:00,42.63,42.7,42.62,42.66,575800.0,32.0601,32.1127,32.0525,32.0826,575800.0
2013-01-16 14:40:00,42.65,42.66,42.57,42.6,213900.0,32.0751,32.0826,32.0149,32.0375,213900.0
2013-01-16 14:45:00,42.6,42.65,42.59,42.64,247900.0,32.0375,32.0751,32.03,32.0676,247900.0
2013-01-16 14:50:00,42.64,42.68,42.64,42.66,184200.0,32.0676,32.0977,32.0676,32.0826,184200.0
2013-01-16 14:55:00,42.66,42.66,42.63,42.64,164700.0,32.0826,32.0826,32.0601,32.0676,164700.0
2013-01-16 15:00:00,42.65,42.7,42.64,42.68,381500.0,32.0751,32.1127,32.0676,32.0977,381500.0
2013-01-16 15:05:00,42.67,42.72,42.65,42.71,301300.0,32.0902,32.1278,32.0751,32.1202,301300.0
2013-01-16 15:10:00,42.72,42.8,42.71,42.79,418700.0,32.1278,32.1879,32.1202,32.1804,418700.0
2013-01-16 15:15:00,42.79,42.85,42.78,42.84,574100.0,32.1804,32.2255,32.1729,32.218,574100.0
2013-01-16 15:20:00,42.84,42.85,42.77,42.78,595500.0,32.218,32.2255,32.1654,32.1729,595500.0
2013-01-16 15:25:00,42.78,42.78,42.67,42.67,726000.0,32.1729,32.1729,32.0902,32.0902,726000.0
2013-01-16 15:30:00,42.67,42.7,42.59,42.68,645800.0,32.0902,32.1127,32.03,32.0977,645800.0
2013-01-16 15:35:00,42.68,42.68,42.59,42.61,631800.0,32.0977,32.0977,32.03,32.045,631800.0
2013-01-16 15:40:00,42.61,42.65,42.58,42.65,647700.0,32.045,32.0751,32.0225,32.0751,647700.0
2013-01-16 15:45:00,42.65,42.68,42.62,42.64,577600.0,32.0751,32.0977,32.0525,32.0676,577600.0
2013-01-16 15:50:00,42.64,42.64,42.56,42.62,904600.0,32.0676,32.0676,32.0074,32.0525,904600.0
2013-01-16 15:55:00,42.61,42.65,42.47,42.47,1646000.0,32.045,32.0751,31.9397,31.9397,1646000.0
2013-01-17 09:30:00,41.53,41.62,41.16,41.25,4269000.0,31.2328,31.3005,30.9545,31.0222,4269000.0
2013-01-17 09:35:00,41.25,41.26,41.11,41.13,2993200.0,31.0222,31.0298,30.9169,30.932,2993200.0
2013-01-17 09:40:00,41.13,41.19,41.01,41.13,2427500.0,30.932,30.9771,30.8417,30.932,2427500.0
2013-01-17 09:45:00,41.14,41.14,40.9,41.01,3264600.0,30.9395,30.9395,30.759,30.8417,3264600.0
2013-01-17 09:50:00,41.0,41.24,41.0,41.16,1561800.0,30.8342,31.0147,30.8342,30.9545,1561800.0
2013-01-17 09:55:00,41.16,41.33,41.14,41.3,1353200.0,30.9545,31.0824,30.9395,31.0598,1353200.0
2013-01-17 10:00:00,41.3,41.42,41.2,41.34,1476000.0,31.0598,31.1501,30.9846,31.0899,1476000.0
2013-01-17 10:05:00,41.33,41.47,41.26,41.46,1774700.0,31.0824,31.1877,31.0298,31.1802,1774700.0
2013-01-17 10:10:00,41.46,41.52,41.33,41.47,1529900.0,31.1802,31.2253,31.0824,31.1877,1529900.0
2013-01-17 10:15:00,41.48,41.5,41.4,41.41,1007700.0,31.1952,31.2102,31.135,31.1426,1007700.0
2013-01-17 10:20:00,41.41,41.57,41.41,41.48,1174500.0,31.1426,31.2629,31.1426,31.1952,1174500.0
2013-01-17 10:25:00,41.48,41.48,41.4,41.46,1221200.0,31.1952,31.1952,31.135,31.1802,1221200.0
2013-01-17 10:30:00,41.45,41.46,41.26,41.33,1145700.0,31.1726,31.1802,31.0298,31.0824,1145700.0
2013-01-17 10:35:00,41.34,41.37,41.31,41.35,444100.0,31.0899,31.1125,31.0674,31.0974,444100.0
2013-01-17 10:40:00,41.35,41.39,41.28,41.37,552400.0,31.0974,31.1275,31.0448,31.1125,552400.0
2013-01-17 10:45:00,41.37,41.39,41.28,41.31,449500.0,31.1125,31.1275,31.0448,31.0674,449500.0
2013-01-17 10:50:00,41.31,41.35,41.25,41.27,461500.0,31.0674,31.0974,31.0222,31.0373,461500.0
2013-01-17 10:55:00,41.27,41.33,41.24,41.33,618400.0,31.0373,31.0824,31.0147,31.0824,618400.0
2013-01-17 11:00:00,41.31,41.32,41.25,41.31,382700.0,31.0674,31.0749,31.0222,31.0674,382700.0
2013-01-17 11:05:00,41.31,41.34,41.25,41.32,493400.0,31.0674,31.0899,31.0222,31.0749,493400.0
2013-01-17 11:10:00,41.32,41.32,41.29,41.31,409900.0,31.0749,31.0749,31.0523,31.0674,409900.0
2013-01-17 11:15:00,41.31,41.33,41.27,41.28,468300.0,31.0674,31.0824,31.0373,31.0448,468300.0
2013-01-17 11:20:00,41.28,41.33,41.28,41.3,372800.0,31.0448,31.0824,31.0448,31.0598,372800.0
2013-01-17 11:25:00,41.3,41.31,41.24,41.27,518900.0,31.0598,31.0674,31.0147,31.0373,518900.0
2013-01-17 11:30:00,41.28,41.29,41.24,41.26,562200.0,31.0448,31.0523,31.0147,31.0298,562200.0
2013-01-17 11:35:00,41.25,41.29,41.16,41.19,1034300.0,31.0222,31.0523,30.9545,30.9771,1034300.0
2013-01-17 11:40:00,41.19,41.24,41.15,41.23,554200.0,30.9771,31.0147,30.947,31.0072,554200.0
2013-01-17 11:45:00,41.23,41.28,41.19,41.26,548000.0,31.0072,31.0448,30.9771,31.0298,548000.0
2013-01-17 11:50:00,41.26,41.29,41.25,41.28,351400.0,31.0298,31.0523,31.0222,31.0448,351400.0
2013-01-17 11:55:00,41.28,41.29,41.22,41.25,459500.0,31.0448,31.0523,30.9997,31.0222,459500.0
2013-01-17 12:00:00,41.25,41.25,41.2,41.24,344400.0,31.0222,31.0222,30.9846,31.0147,344400.0
2013-01-17 12:05:00,41.24,41.29,41.23,41.27,192400.0,31.0147,31.0523,31.0072,31.0373,192400.0
2013-01-17 12:10:00,41.28,41.3,41.25,41.29,238600.0,31.0448,31.0598,31.0222,31.0523,238600.0
2013-01-17 12:15:00,41.3,41.3,41.25,41.29,271900.0,31.0598,31.0598,31.0222,31.0523,271900.0
2013-01-17 12:20:00,41.28,41.3,41.25,41.27,380800.0,31.0448,31.0598,31.0222,31.0373,380800.0
2013-01-17 12:25:00,41.27,41.32,41.25,41.32,521800.0,31.0373,31.0749,31.0222,31.0749,521800.0
2013-01-17 12:30:00,41.31,41.31,41.27,41.27,171500.0,31.0674,31.0674,31.0373,31.0373,171500.0
2013-01-17 12:35:00,41.28,41.32,41.27,41.3,405700.0,31.0448,31.0749,31.0373,31.0598,405700.0
2013-01-17 12:40:00,41.31,41.32,41.25,41.3,441700.0,31.0674,31.0749,31.0222,31.0598,441700.0
2013-01-17 12:45:00,41.29,41.31,41.25,41.25,371800.0,31.0523,31.0674,31.0222,31.0222,371800.0
2013-01-17 12:50:00,41.26,41.26,41.2,41.21,432100.0,31.0298,31.0298,30.9846,30.9922,432100.0
2013-01-17 12:55:00,41.21,41.24,41.18,41.23,325800.0,30.9922,31.0147,30.9696,31.0072,325800.0
2013-01-17 13:00:00,41.24,41.24,41.21,41.21,387500.0,31.0147,31.0147,30.9922,30.9922,387500.0
2013-01-17 13:05:00,41.22,41.22,41.15,41.16,468700.0,30.9997,30.9997,30.947,30.9545,468700.0
2013-01-17 13:10:00,41.16,41.23,41.15,41.22,403000.0,30.9545,31.0072,30.947,30.9997,403000.0
2013-01-17 13:15:00,41.22,41.24,41.16,41.17,517100.0,30.9997,31.0147,30.9545,30.9621,517100.0
2013-01-17 13:20:00,41.16,41.17,41.11,41.12,595800.0,30.9545,30.9621,30.9169,30.9245,595800.0
2013-01-17 13:25:00,41.12,41.13,41.0,41.01,1200600.0,30.9245,30.932,30.8342,30.8417,1200600.0
2013-01-17 13:30:00,41.02,41.05,40.97,41.03,946000.0,30.8493,30.8718,30.8117,30.8568,946000.0
2013-01-17 13:35:00,41.03,41.14,41.02,41.11,459500.0,30.8568,30.9395,30.8493,30.9169,459500.0
2013-01-17 13:40:00,41.11,41.14,41.09,41.1,304600.0,30.9169,30.9395,30.9019,30.9094,304600.0
2013-01-17 13:45:00,41.1,41.16,41.07,41.1,365600.0,30.9094,30.9545,30.8869,30.9094,365600.0
2013-01-17 13:50:00,41.11,41.22,41.11,41.2,389900.0,30.9169,30.9997,30.9169,30.9846,389900.0
2013-01-17 13:55:00,41.2,41.25,41.16,41.23,616900.0,30.9846,31.0222,30.9545,31.0072,616900.0
2013-01-17 14:00:00,41.23,41.24,41.18,41.18,318100.0,31.0072,31.0147,30.9696,30.9696,318100.0
2013-01-17 14:05:00,41.18,41.19,41.07,41.09,402600.0,30.9696,30.9771,30.8869,30.9019,402600.0
2013-01-17 14:10:00,41.09,41.12,41.02,41.12,461100.0,30.9019,30.9245,30.8493,30.9245,461100.0
2013-01-17 14:15:00,41.11,41.12,41.03,41.05,327300.0,30.9169,30.9245,30.8568,30.8718,327300.0
2013-01-17 14:20:00,41.04,41.12,41.03,41.06,467800.0,30.8643,30.9245,30.8568,30.8793,467800.0
2013-01-17 14:25:00,41.05,41.06,40.96,40.97,813500.0,30.8718,30.8793,30.8041,30.8117,813500.0
2013-01-17 14:30:00,40.97,40.97,40.91,40.91,863400.0,30.8117,30.8117,30.7665,30.7665,863400.0
2013-01-17 14:35:00,40.91,41.15,40.91,41.12,1193700.0,30.7665,30.947,30.7665,30.9245,1193700.0
2013-01-17 14:40:00,41.12,41.4,41.11,41.18,2423100.0,30.9245,31.135,30.9169,30.9696,2423100.0
2013-01-17 14:45:00,41.19,41.23,41.15,41.17,653600.0,30.9771,31.0072,30.947,30.9621,653600.0
2013-01-17 14:50:00,41.17,41.19,41.17,41.18,474300.0,30.9621,30.9771,30.9621,30.9696,474300.0
2013-01-17 14:55:00,41.17,41.18,41.12,41.13,552900.0,30.9621,30.9696,30.9245,30.932,552900.0
2013-01-17 15:00:00,41.13,41.14,41.02,41.03,939000.0,30.932,30.9395,30.8493,30.8568,939000.0
2013-01-17 15:05:00,41.02,41.18,41.02,41.18,475000.0,30.8493,30.9696,30.8493,30.9696,475000.0
2013-01-17 15:10:00,41.18,41.43,41.18,41.33,1423100.0,30.9696,31.1576,30.9696,31.0824,1423100.0
2013-01-17 15:15:00,41.33,41.38,41.26,41.27,702000.0,31.0824,31.12,31.0298,31.0373,702000.0
2013-01-17 15:20:00,41.26,41.29,41.2,41.2,630900.0,31.0298,31.0523,30.9846,30.9846,630900.0
2013-01-17 15:25:00,41.19,41.25,41.1,41.15,850500.0,30.9771,31.0222,30.9094,30.947,850500.0
2013-01-17 15:30:00,41.16,41.22,41.15,41.17,1068300.0,30.9545,30.9997,30.947,30.9621,1068300.0
2013-01-17 15:35:00,41.16,41.18,41.09,41.11,800200.0,30.9545,30.9696,30.9019,30.9169,800200.0
2013-01-17 15:40:00,41.11,41.19,41.09,41.18,840200.0,30.9169,30.9771,30.9019,30.9696,840200.0
2013-01-17 15:45:00,41.18,41.24,41.17,41.2,1189500.0,30.9696,31.0147,30.9621,30.9846,1189500.0
2013-01-17 15:50:00,41.2,41.3,41.15,41.27,1631500.0,30.9846,31.0598,30.947,31.0373,1631500.0
2013-01-17 15:55:00,41.27,41.38,41.07,41.25,3130300.0,31.0373,31.12,30.8869,31.0222,3130300.0
2013-01-18 09:30:00,41.27,41.5,41.26,41.32,3526800.0,31.0373,31.2102,31.0298,31.0749,3526800.0
2013-01-18 09:35:00,41.31,41.33,41.12,41.16,930300.0,31.0674,31.0824,30.9245,30.9545,930300.0
2013-01-18 09:40:00,41.16,41.32,41.11,41.27,681400.0,30.9545,31.0749,30.9169,31.0373,681400.0
2013-01-18 09:45:00,41.26,41.5,41.26,41.47,759900.0,31.0298,31.2102,31.0298,31.1877,759900.0
2013-01-18 09:50:00,41.46,41.58,41.45,41.5,786300.0,31.1802,31.2704,31.1726,31.2102,786300.0
2013-01-18 09:55:00,41.5,41.69,41.45,41.56,1118800.0,31.2102,31.3531,31.1726,31.2554,1118800.0
2013-01-18 10:00:00,41.57,41.7,41.46,41.46,1051500.0,31.2629,31.3607,31.1802,31.1802,1051500.0
2013-01-18 10:05:00,41.47,41.58,41.41,41.54,623800.0,31.1877,31.2704,31.1426,31.2403,623800.0
2013-01-18 10:10:00,41.54,41.63,41.52,41.57,491400.0,31.2403,31.308,31.2253,31.2629,491400.0
2013-01-18 10:15:00,41.56,41.61,41.56,41.6,845000.0,31.2554,31.293,31.2554,31.2855,845000.0
2013-01-18 10:20:00,41.59,41.62,41.49,41.56,377100.0,31.2779,31.3005,31.2027,31.2554,377100.0
2013-01-18 10:25:00,41.55,41.57,41.48,41.48,543700.0,31.2479,31.2629,31.1952,31.1952,543700.0
2013-01-18 10:30:00,41.49,41.5,41.44,41.46,343900.0,31.2027,31.2102,31.1651,31.1802,343900.0
2013-01-18 10:35:00,41.46,41.48,41.45,41.46,354700.0,31.1802,31.1952,31.1726,31.1802,354700.0
2013-01-18 10:40:00,41.45,41.46,41.38,41.38,573600.0,31.1726,31.1802,31.12,31.12,573600.0
2013-01-18 10:45:00,41.39,41.41,41.34,41.39,401700.0,31.1275,31.1426,31.0899,31.1275,401700.0
2013-01-18 10:50:00,41.39,41.42,41.36,41.37,413700.0,31.1275,31.1501,31.105,31.1125,413700.0
2013-01-18 10:55:00,41.37,41.4,41.35,41.35,563400.0,31.1125,31.135,31.0974,31.0974,563400.0
2013-01-18 11:00:00,41.35,41.36,41.29,41.33,540000.0,31.0974,31.105,31.0523,31.0824,540000.0
2013-01-18 11:05:00,41.33,41.34,41.3,41.3,234400.0,31.0824,31.0899,31.0598,31.0598,234400.0
2013-01-18 11:10:00,41.3,41.33,41.26,41.27,268100.0,31.0598,31.0824,31.0298,31.0373,268100.0
2013-01-18 11:15:00,41.27,41.4,41.26,41.35,431900.0,31.0373,31.135,31.0298,31.0974,431900.0
2013-01-18 11:20:00,41.35,41.41,41.35,41.41,336500.0,31.0974,31.1426,31.0974,31.1426,336500.0
2013-01-18 11:25:00,41.41,41.41,41.34,41.34,312700.0,31.1426,31.1426,31.0899,31.0899,312700.0
2013-01-18 11:30:00,41.34,41.35,41.26,41.28,205800.0,31.0899,31.0974,31.0298,31.0448,205800.0
2013-01-18 11:35:00,41.28,41.29,41.19,41.24,358300.0,31.0448,31.0523,30.9771,31.0147,358300.0
2013-01-18 11:40:00,41.25,41.27,41.18,41.21,229600.0,31.0222,31.0373,30.9696,30.9922,229600.0
2013-01-18 11:45:00,41.21,41.22,41.14,41.2,411000.0,30.9922,30.9997,30.9395,30.9846,411000.0
2013-01-18 11:50:00,41.2,41.22,41.19,41.22,191800.0,30.9846,30.9997,30.9771,30.9997,191800.0
2013-01-18 11:55:00,41.22,41.27,41.22,41.22,285100.0,30.9997,31.0373,30.9997,30.9997,285100.0
2013-01-18 12:00:00,41.22,41.31,41.22,41.28,233700.0,30.9997,31.0674,30.9997,31.0448,233700.0
2013-01-18 12:05:00,41.28,41.32,41.28,41.3,279100.0,31.0448,31.0749,31.0448,31.0598,279100.0
2013-01-18 12:10:00,41.3,41.35,41.3,41.33,243100.0,31.0598,31.0974,31.0598,31.0824,243100.0
2013-01-18 12:15:00,41.32,41.35,41.32,41.34,285600.0,31.0749,31.0974,31.0749,31.0899,285600.0
2013-01-18 12:20:00,41.34,41.35,41.31,41.32,225400.0,31.0899,31.0974,31.0674,31.0749,225400.0
2013-01-18 12:25:00,41.33,41.39,41.32,41.38,239200.0,31.0824,31.1275,31.0749,31.12,239200.0
2013-01-18 12:30:00,41.38,41.41,41.37,41.38,222700.0,31.12,31.1426,31.1125,31.12,222700.0
2013-01-18 12:35:00,41.38,41.42,41.35,41.36,557400.0,31.12,31.1501,31.0974,31.105,557400.0
2013-01-18 12:40:00,41.36,41.37,41.29,41.31,290200.0,31.105,31.1125,31.0523,31.0674,290200.0
2013-01-18 12:45:00,41.32,41.32,41.26,41.28,280700.0,31.0749,31.0749,31.0298,31.0448,280700.0
2013-01-18 12:50:00,41.28,41.41,41.28,41.4,622200.0,31.0448,31.1426,31.0448,31.135,622200.0
2013-01-18 12:55:00,41.4,41.43,41.37,41.43,190600.0,31.135,31.1576,31.1125,31.1576,190600.0
2013-01-18 13:00:00,41.43,41.5,41.41,41.5,272000.0,31.1576,31.2102,31.1426,31.2102,272000.0
2013-01-18 13:05:00,41.49,41.51,41.44,41.49,274200.0,31.2027,31.2178,31.1651,31.2027,274200.0
2013-01-18 13:10:00,41.5,41.53,41.47,41.48,239900.0,31.2102,31.2328,31.1877,31.1952,239900.0
2013-01-18 13:15:00,41.48,41.5,41.46,41.48,166600.0,31.1952,31.2102,31.1802,31.1952,166600.0
2013-01-18 13:20:00,41.48,41.49,41.42,41.43,143700.0,31.1952,31.2027,31.1501,31.1576,143700.0
2013-01-18 13:25:00,41.42,41.48,41.42,41.47,177500.0,31.1501,31.1952,31.1501,31.1877,177500.0
2013-01-18 13:30:00,41.47,41.48,41.45,41.45,103100.0,31.1877,31.1952,31.1726,31.1726,103100.0
2013-01-18 13:35:00,41.46,41.46,41.38,41.42,186500.0,31.1802,31.1802,31.12,31.1501,186500.0
2013-01-18 13:40:00,41.42,41.43,41.38,41.42,108100.0,31.1501,31.1576,31.12,31.1501,108100.0
2013-01-18 13:45:00,41.41,41.44,41.41,41.42,104300.0,31.1426,31.1651,31.1426,31.1501,104300.0
2013-01-18 13:50:00,41.42,41.43,41.41,41.43,65500.0,31.1501,31.1576,31.1426,31.1576,65500.0
2013-01-18 13:55:00,41.42,41.45,41.42,41.44,127000.0,31.1501,31.1726,31.1501,31.1651,127000.0
2013-01-18 14:00:00,41.44,41.45,41.44,41.45,65100.0,31.1651,31.1726,31.1651,31.1726,65100.0
2013-01-18 14:05:00,41.45,41.48,41.43,41.48,223600.0,31.1726,31.1952,31.1576,31.1952,223600.0
2013-01-18 14:10:00,41.48,41.51,41.46,41.51,218500.0,31.1952,31.2178,31.1802,31.2178,218500.0
2013-01-18 14:15:00,41.51,41.55,41.49,41.55,280100.0,31.2178,31.2479,31.2027,31.2479,280100.0
2013-01-18 14:20:00,41.55,41.57,41.51,41.51,286500.0,31.2479,31.2629,31.2178,31.2178,286500.0
2013-01-18 14:25:00,41.51,41.54,41.51,41.53,146700.0,31.2178,31.2403,31.2178,31.2328,146700.0
2013-01-18 14:30:00,41.52,41.54,41.5,41.51,166600.0,31.2253,31.2403,31.2102,31.2178,166600.0
2013-01-18 14:35:00,41.5,41.58,41.5,41.55,401700.0,31.2102,31.2704,31.2102,31.2479,401700.0
2013-01-18 14:40:00,41.56,41.63,41.55,41.59,420200.0,31.2554,31.308,31.2479,31.2779,420200.0
2013-01-18 14:45:00,41.6,41.6,41.51,41.53,215600.0,31.2855,31.2855,31.2178,31.2328,215600.0
2013-01-18 14:50:00,41.53,41.57,41.52,41.57,95500.0,31.2328,31.2629,31.2253,31.2629,95500.0
2013-01-18 14:55:00,41.57,41.58,41.55,41.55,207000.0,31.2629,31.2704,31.2479,31.2479,207000.0
2013-01-18 15:00:00,41.55,41.57,41.52,41.55,344700.0,31.2479,31.2629,31.2253,31.2479,344700.0
2013-01-18 15:05:00,41.55,41.56,41.52,41.54,276000.0,31.2479,31.2554,31.2253,31.2403,276000.0
2013-01-18 15:10:00,41.55,41.55,41.49,41.51,282100.0,31.2479,31.2479,31.2027,31.2178,282100.0
2013-01-18 15:15:00,41.5,41.52,41.48,41.5,364400.0,31.2102,31.2253,31.1952,31.2102,364400.0
2013-01-18 15:20:00,41.5,41.54,41.5,41.54,266500.0,31.2102,31.2403,31.2102,31.2403,266500.0
2013-01-18 15:25:00,41.53,41.57,41.53,41.55,188200.0,31.2328,31.2629,31.2328,31.2479,188200.0
2013-01-18 15:30:00,41.55,41.63,41.55,41.62,865700.0,31.2479,31.308,31.2479,31.3005,865700.0
2013-01-18 15:35:00,41.62,41.64,41.58,41.6,747400.0,31.3005,31.3155,31.2704,31.2855,747400.0
2013-01-18 15:40:00,41.6,41.62,41.55,41.6,707200.0,31.2855,31.3005,31.2479,31.2855,707200.0
2013-01-18 15:45:00,41.61,41.66,41.6,41.65,885300.0,31.293,31.3306,31.2855,31.3231,885300.0
2013-01-18 15:50:00,41.65,41.74,41.65,41.67,1367900.0,31.3231,31.3907,31.3231,31.3381,1367900.0
2013-01-18 15:55:00,41.67,41.7,41.62,41.66,1549800.0,31.3381,31.3607,31.3005,31.3306,1549800.0
2013-01-22 09:30:00,41.34,41.45,41.21,41.23,1518100.0,31.0899,31.1726,30.9922,31.0072,1518100.0
2013-01-22 09:35:00,41.23,41.31,41.15,41.18,1174200.0,31.0072,31.0674,30.947,30.9696,1174200.0
2013-01-22 09:40:00,41.17,41.19,41.02,41.06,881900.0,30.9621,30.9771,30.8493,30.8793,881900.0
2013-01-22 09:45:00,41.07,41.16,41.02,41.03,726400.0,30.8869,30.9545,30.8493,30.8568,726400.0
2013-01-22 09:50:00,41.03,41.1,40.88,41.07,1592400.0,30.8568,30.9094,30.744,30.8869,1592400.0
2013-01-22 09:55:00,41.08,41.15,41.02,41.03,726100.0,30.8944,30.947,30.8493,30.8568,726100.0
2013-01-22 10:00:00,41.03,41.03,40.9,40.91,1042400.0,30.8568,30.8568,30.759,30.7665,1042400.0
2013-01-22 10:05:00,40.91,41.02,40.9,40.98,750400.0,30.7665,30.8493,30.759,30.8192,750400.0
2013-01-22 10:10:00,40.98,41.0,40.91,40.94,537700.0,30.8192,30.8342,30.7665,30.7891,537700.0
2013-01-22 10:15:00,40.94,40.99,40.9,40.98,655800.0,30.7891,30.8267,30.759,30.8192,655800.0
2013-01-22 10:20:00,40.98,41.01,40.95,41.0,490500.0,30.8192,30.8417,30.7966,30.8342,490500.0
2013-01-22 10:25:00,41.01,41.01,40.82,40.83,976000.0,30.8417,30.8417,30.6989,30.7064,976000.0
2013-01-22 10:30:00,40.83,40.93,40.83,40.9,652800.0,30.7064,30.7816,30.7064,30.759,652800.0
2013-01-22 10:35:00,40.9,40.94,40.87,40.91,431400.0,30.759,30.7891,30.7365,30.7665,431400.0
2013-01-22 10:40:00,40.92,41.02,40.91,40.96,524100.0,30.7741,30.8493,30.7665,30.8041,524100.0
2013-01-22 10:45:00,40.95,41.02,40.95,41.02,487700.0,30.7966,30.8493,30.7966,30.8493,487700.0
2013-01-22 10:50:00,41.02,41.08,40.99,41.08,365800.0,30.8493,30.8944,30.8267,30.8944,365800.0
2013-01-22 10:55:00,41.08,41.11,41.07,41.11,334800.0,30.8944,30.9169,30.8869,30.9169,334800.0
2013-01-22 11:00:00,41.1,41.11,41.05,41.06,416600.0,30.9094,30.9169,30.8718,30.8793,416600.0
2013-01-22 11:05:00,41.05,41.09,41.01,41.09,220200.0,30.8718,30.9019,30.8417,30.9019,220200.0
2013-01-22 11:10:00,41.09,41.1,41.06,41.09,217100.0,30.9019,30.9094,30.8793,30.9019,217100.0
2013-01-22 11:15:00,41.09,41.22,41.07,41.2,1020200.0,30.9019,30.9997,30.8869,30.9846,1020200.0
2013-01-22 11:20:00,41.2,41.37,41.15,41.29,1382300.0,30.9846,31.1125,30.947,31.0523,1382300.0
2013-01-22 11:25:00,41.28,41.33,41.24,41.3,509400.0,31.0448,31.0824,31.0147,31.0598,509400.0
2013-01-22 11:30:00,41.3,41.38,41.28,41.34,875700.0,31.0598,31.12,31.0448,31.0899,875700.0
2013-01-22 11:35:00,41.34,41.38,41.29,41.37,433500.0,31.0899,31.12,31.0523,31.1125,433500.0
2013-01-22 11:40:00,41.37,41.54,41.36,41.47,747000.0,31.1125,31.2403,31.105,31.1877,747000.0
2013-01-22 11:45:00,41.47,41.48,41.38,41.4,389600.0,31.1877,31.1952,31.12,31.135,389600.0
2013-01-22 11:50:00,41.41,41.46,41.41,41.45,220200.0,31.1426,31.1802,31.1426,31.1726,220200.0
2013-01-22 11:55:00,41.46,41.46,41.4,41.4,239600.0,31.1802,31.1802,31.135,31.135,239600.0
2013-01-22 12:00:00,41.4,41.44,41.38,41.4,382700.0,31.135,31.1651,31.12,31.135,382700.0
2013-01-22 12:05:00,41.4,41.4,41.34,41.37,366700.0,31.135,31.135,31.0899,31.1125,366700.0
2013-01-22 12:10:00,41.37,41.37,41.32,41.35,239000.0,31.1125,31.1125,31.0749,31.0974,239000.0
2013-01-22 12:15:00,41.34,41.38,41.33,41.34,219300.0,31.0899,31.12,31.0824,31.0899,219300.0
2013-01-22 12:20:00,41.34,41.39,41.33,41.35,264900.0,31.0899,31.1275,31.0824,31.0974,264900.0
2013-01-22 12:25:00,41.36,41.44,41.35,41.41,360800.0,31.105,31.1651,31.0974,31.1426,360800.0
2013-01-22 12:30:00,41.42,41.43,41.39,41.41,276000.0,31.1501,31.1576,31.1275,31.1426,276000.0
2013-01-22 12:35:00,41.42,41.49,41.41,41.48,357200.0,31.1501,31.2027,31.1426,31.1952,357200.0
2013-01-22 12:40:00,41.47,41.52,41.46,41.5,324400.0,31.1877,31.2253,31.1802,31.2102,324400.0
2013-01-22 12:45:00,41.5,41.52,41.49,41.52,321300.0,31.2102,31.2253,31.2027,31.2253,321300.0
2013-01-22 12:50:00,41.51,41.55,41.5,41.51,251500.0,31.2178,31.2479,31.2102,31.2178,251500.0
2013-01-22 12:55:00,41.51,41.52,41.49,41.5,294600.0,31.2178,31.2253,31.2027,31.2102,294600.0
2013-01-22 13:00:00,41.5,41.55,41.48,41.55,284000.0,31.2102,31.2479,31.1952,31.2479,284000.0
2013-01-22 13:05:00,41.55,41.61,41.54,41.61,467800.0,31.2479,31.293,31.2403,31.293,467800.0
2013-01-22 13:10:00,41.6,41.65,41.6,41.62,277900.0,31.2855,31.3231,31.2855,31.3005,277900.0
2013-01-22 13:15:00,41.63,41.73,41.62,41.73,441200.0,31.308,31.3832,31.3005,31.3832,441200.0
2013-01-22 13:20:00,41.72,41.78,41.72,41.73,526700.0,31.3757,31.4208,31.3757,31.3832,526700.0
2013-01-22 13:25:00,41.73,41.75,41.69,41.75,306500.0,31.3832,31.3983,31.3531,31.3983,306500.0
2013-01-22 13:30:00,41.75,41.75,41.7,41.7,228100.0,31.3983,31.3983,31.3607,31.3607,228100.0
2013-01-22 13:35:00,41.71,41.77,41.69,41.75,278700.0,31.3682,31.4133,31.3531,31.3983,278700.0
2013-01-22 13:40:00,41.75,41.77,41.74,41.76,148100.0,31.3983,31.4133,31.3907,31.4058,148100.0
2013-01-22 13:45:00,41.76,41.76,41.71,41.71,323100.0,31.4058,31.4058,31.3682,31.3682,323100.0
2013-01-22 13:50:00,41.7,41.72,41.68,41.7,154400.0,31.3607,31.3757,31.3456,31.3607,154400.0
2013-01-22 13:55:00,41.7,41.7,41.63,41.63,319800.0,31.3607,31.3607,31.308,31.308,319800.0
2013-01-22 14:00:00,41.64,41.66,41.62,41.66,338200.0,31.3155,31.3306,31.3005,31.3306,338200.0
2013-01-22 14:05:00,41.66,41.72,41.65,41.71,174000.0,31.3306,31.3757,31.3231,31.3682,174000.0
2013-01-22 14:10:00,41.71,41.71,41.66,41.69,302600.0,31.3682,31.3682,31.3306,31.3531,302600.0
2013-01-22 14:15:00,41.69,41.71,41.66,41.7,244300.0,31.3531,31.3682,31.3306,31.3607,244300.0
2013-01-22 14:20:00,41.7,41.74,41.69,41.73,220800.0,31.3607,31.3907,31.3531,31.3832,220800.0
2013-01-22 14:25:00,41.74,41.77,41.73,41.77,236300.0,31.3907,31.4133,31.3832,31.4133,236300.0
2013-01-22 14:30:00,41.77,41.82,41.77,41.79,457300.0,31.4133,31.4509,31.4133,31.4283,457300.0
2013-01-22 14:35:00,41.8,41.8,41.77,41.78,255300.0,31.4359,31.4359,31.4133,31.4208,255300.0
2013-01-22 14:40:00,41.77,41.81,41.75,41.77,312000.0,31.4133,31.4434,31.3983,31.4133,312000.0
2013-01-22 14:45:00,41.76,41.79,41.75,41.79,257100.0,31.4058,31.4283,31.3983,31.4283,257100.0
2013-01-22 14:50:00,41.79,41.79,41.74,41.77,303400.0,31.4283,31.4283,31.3907,31.4133,303400.0
2013-01-22 14:55:00,41.77,41.77,41.7,41.73,272000.0,31.4133,31.4133,31.3607,31.3832,272000.0
2013-01-22 15:00:00,41.73,41.78,41.73,41.78,259200.0,31.3832,31.4208,31.3832,31.4208,259200.0
2013-01-22 15:05:00,41.78,41.78,41.72,41.73,299400.0,31.4208,31.4208,31.3757,31.3832,299400.0
2013-01-22 15:10:00,41.72,41.72,41.65,41.7,375200.0,31.3757,31.3757,31.3231,31.3607,375200.0
2013-01-22 15:15:00,41.7,41.71,41.67,41.7,293700.0,31.3607,31.3682,31.3381,31.3607,293700.0
2013-01-22 15:20:00,41.7,41.7,41.64,41.69,277200.0,31.3607,31.3607,31.3155,31.3531,277200.0
2013-01-22 15:25:00,41.69,41.73,41.66,41.66,436500.0,31.3531,31.3832,31.3306,31.3306,436500.0
2013-01-22 15:30:00,41.67,41.71,41.66,41.7,306700.0,31.3381,31.3682,31.3306,31.3607,306700.0
2013-01-22 15:35:00,41.7,41.75,41.67,41.73,417500.0,31.3607,31.3983,31.3381,31.3832,417500.0
2013-01-22 15:40:00,41.74,41.75,41.7,41.74,368200.0,31.3907,31.3983,31.3607,31.3907,368200.0
2013-01-22 15:45:00,41.74,41.76,41.69,41.71,722400.0,31.3907,31.4058,31.3531,31.3682,722400.0
2013-01-22 15:50:00,41.71,41.77,41.71,41.77,585300.0,31.3682,31.4133,31.3682,31.4133,585300.0
2013-01-22 15:55:00,41.77,41.8,41.73,41.77,1100800.0,31.4133,31.4359,31.3832,31.4133,1100800.0
2013-01-23 09:30:00,41.84,41.95,41.76,41.9,1104700.0,31.4659,31.5487,31.4058,31.5111,1104700.0
2013-01-23 09:35:00,41.9,41.92,41.83,41.9,569600.0,31.5111,31.5261,31.4584,31.5111,569600.0
2013-01-23 09:40:00,41.9,41.91,41.85,41.86,309500.0,31.5111,31.5186,31.4735,31.481,309500.0
2013-01-23 09:45:00,41.86,41.88,41.69,41.74,897700.0,31.481,31.496,31.3531,31.3907,897700.0
2013-01-23 09:50:00,41.73,41.78,41.61,41.63,710100.0,31.3832,31.4208,31.293,31.308,710100.0
2013-01-23 09:55:00,41.64,41.72,41.63,41.72,322700.0,31.3155,31.3757,31.308,31.3757,322700.0
2013-01-23 10:00:00,41.72,41.73,41.62,41.71,462900.0,31.3757,31.3832,31.3005,31.3682,462900.0
2013-01-23 10:05:00,41.71,41.71,41.57,41.64,437900.0,31.3682,31.3682,31.2629,31.3155,437900.0
2013-01-23 10:10:00,41.64,41.72,41.61,41.72,415500.0,31.3155,31.3757,31.293,31.3757,415500.0
2013-01-23 10:15:00,41.71,41.73,41.66,41.7,463300.0,31.3682,31.3832,31.3306,31.3607,463300.0
2013-01-23 10:20:00,41.7,41.72,41.6,41.6,436100.0,31.3607,31.3757,31.2855,31.2855,436100.0
2013-01-23 10:25:00,41.6,41.62,41.55,41.55,367900.0,31.2855,31.3005,31.2479,31.2479,367900.0
2013-01-23 10:30:00,41.55,41.64,41.54,41.6,399600.0,31.2479,31.3155,31.2403,31.2855,399600.0
2013-01-23 10:35:00,41.6,41.71,41.59,41.66,556600.0,31.2855,31.3682,31.2779,31.3306,556600.0
2013-01-23 10:40:00,41.66,41.67,41.61,41.62,300600.0,31.3306,31.3381,31.293,31.3005,300600.0
2013-01-23 10:45:00,41.62,41.66,41.59,41.65,281700.0,31.3005,31.3306,31.2779,31.3231,281700.0
2013-01-23 10:50:00,41.65,41.71,41.6,41.71,329500.0,31.3231,31.3682,31.2855,31.3682,329500.0
2013-01-23 10:55:00,41.7,41.71,41.66,41.67,299400.0,31.3607,31.3682,31.3306,31.3381,299400.0
2013-01-23 11:00:00,41.68,41.73,41.67,41.7,433700.0,31.3456,31.3832,31.3381,31.3607,433700.0
2013-01-23 11:05:00,41.7,41.76,41.69,41.74,763100.0,31.3607,31.4058,31.3531,31.3907,763100.0
2013-01-23 11:10:00,41.74,41.74,41.65,41.67,448600.0,31.3907,31.3907,31.3231,31.3381,448600.0
2013-01-23 11:15:00,41.67,41.72,41.67,41.69,249000.0,31.3381,31.3757,31.3381,31.3531,249000.0
2013-01-23 11:20:00,41.7,41.76,41.69,41.71,275000.0,31.3607,31.4058,31.3531,31.3682,275000.0
2013-01-23 11:25:00,41.71,41.72,41.69,41.7,171100.0,31.3682,31.3757,31.3531,31.3607,171100.0
2013-01-23 11:30:00,41.7,41.73,41.69,41.7,114500.0,31.3607,31.3832,31.3531,31.3607,114500.0
2013-01-23 11:35:00,41.7,41.73,41.69,41.73,117200.0,31.3607,31.3832,31.3531,31.3832,117200.0
2013-01-23 11:40:00,41.72,41.73,41.7,41.72,120800.0,31.3757,31.3832,31.3607,31.3757,120800.0
2013-01-23 11:45:00,41.71,41.75,41.71,41.73,206800.0,31.3682,31.3983,31.3682,31.3832,206800.0
2013-01-23 11:50:00,41.72,41.76,41.72,41.75,206000.0,31.3757,31.4058,31.3757,31.3983,206000.0
2013-01-23 11:55:00,41.75,41.82,41.74,41.8,797900.0,31.3983,31.4509,31.3907,31.4359,797900.0
2013-01-23 12:00:00,41.8,41.9,41.79,41.9,429200.0,31.4359,31.5111,31.4283,31.5111,429200.0
2013-01-23 12:05:00,41.9,41.94,41.82,41.88,578500.0,31.5111,31.5412,31.4509,31.496,578500.0
2013-01-23 12:10:00,41.89,41.92,41.86,41.91,437700.0,31.5035,31.5261,31.481,31.5186,437700.0
2013-01-23 12:15:00,41.91,41.96,41.9,41.93,476700.0,31.5186,31.5562,31.5111,31.5336,476700.0
2013-01-23 12:20:00,41.93,41.98,41.92,41.97,218600.0,31.5336,31.5712,31.5261,31.5637,218600.0
2013-01-23 12:25:00,41.96,41.97,41.93,41.94,166100.0,31.5562,31.5637,31.5336,31.5412,166100.0
2013-01-23 12:30:00,41.93,42.0,41.93,42.0,391700.0,31.5336,31.5863,31.5336,31.5863,391700.0
2013-01-23 12:35:00,41.99,42.09,41.99,42.05,778200.0,31.5788,31.654,31.5788,31.6239,778200.0
2013-01-23 12:40:00,42.05,42.09,42.03,42.06,204700.0,31.6239,31.654,31.6088,31.6314,204700.0
2013-01-23 12:45:00,42.06,42.07,42.02,42.04,150500.0,31.6314,31.6389,31.6013,31.6164,150500.0
2013-01-23 12:50:00,42.04,42.04,42.0,42.02,152700.0,31.6164,31.6164,31.5863,31.6013,152700.0
2013-01-23 12:55:00,42.02,42.14,42.02,42.14,529200.0,31.6013,31.6916,31.6013,31.6916,529200.0
2013-01-23 13:00:00,42.13,42.16,42.11,42.13,357400.0,31.684,31.7066,31.669,31.684,357400.0
2013-01-23 13:05:00,42.13,42.19,42.13,42.17,468100.0,31.684,31.7292,31.684,31.7141,468100.0
2013-01-23 13:10:00,42.17,42.23,42.16,42.19,335600.0,31.7141,31.7592,31.7066,31.7292,335600.0
2013-01-23 13:15:00,42.18,42.18,42.14,42.15,254100.0,31.7216,31.7216,31.6916,31.6991,254100.0
2013-01-23 13:20:00,42.16,42.16,42.15,42.16,182400.0,31.7066,31.7066,31.6991,31.7066,182400.0
2013-01-23 13:25:00,42.16,42.16,42.14,42.14,586700.0,31.7066,31.7066,31.6916,31.6916,586700.0
2013-01-23 13:30:00,42.14,42.15,42.04,42.08,553600.0,31.6916,31.6991,31.6164,31.6464,553600.0
2013-01-23 13:35:00,42.08,42.08,42.04,42.06,338600.0,31.6464,31.6464,31.6164,31.6314,338600.0
2013-01-23 13:40:00,42.06,42.13,42.05,42.11,315200.0,31.6314,31.684,31.6239,31.669,315200.0
2013-01-23 13:45:00,42.11,42.13,42.09,42.09,112400.0,31.669,31.684,31.654,31.654,112400.0
2013-01-23 13:50:00,42.09,42.12,42.08,42.11,196900.0,31.654,31.6765,31.6464,31.669,196900.0
2013-01-23 13:55:00,42.11,42.14,42.1,42.12,146000.0,31.669,31.6916,31.6615,31.6765,146000.0
2013-01-23 14:00:00,42.13,42.16,42.12,42.16,195100.0,31.684,31.7066,31.6765,31.7066,195100.0
2013-01-23 14:05:00,42.16,42.16,42.06,42.08,218700.0,31.7066,31.7066,31.6314,31.6464,218700.0
2013-01-23 14:10:00,42.07,42.09,42.04,42.04,263800.0,31.6389,31.654,31.6164,31.6164,263800.0
2013-01-23 14:15:00,42.04,42.09,42.04,42.08,131300.0,31.6164,31.654,31.6164,31.6464,131300.0
2013-01-23 14:20:00,42.08,42.15,42.07,42.11,445700.0,31.6464,31.6991,31.6389,31.669,445700.0
2013-01-23 14:25:00,42.1,42.14,42.09,42.14,450200.0,31.6615,31.6916,31.654,31.6916,450200.0
2013-01-23 14:30:00,42.14,42.17,42.13,42.16,265400.0,31.6916,31.7141,31.684,31.7066,265400.0
2013-01-23 14:35:00,42.17,42.18,42.14,42.16,247900.0,31.7141,31.7216,31.6916,31.7066,247900.0
2013-01-23 14:40:00,42.16,42.18,42.14,42.14,152400.0,31.7066,31.7216,31.6916,31.6916,152400.0
2013-01-23 14:45:00,42.14,42.17,42.12,42.16,236700.0,31.6916,31.7141,31.6765,31.7066,236700.0
2013-01-23 14:50:00,42.17,42.18,42.13,42.14,202700.0,31.7141,31.7216,31.684,31.6916,202700.0
2013-01-23 14:55:00,42.15,42.18,42.14,42.16,289200.0,31.6991,31.7216,31.6916,31.7066,289200.0
2013-01-23 15:00:00,42.15,42.16,42.12,42.13,276400.0,31.6991,31.7066,31.6765,31.684,276400.0
2013-01-23 15:05:00,42.13,42.14,42.1,42.12,289300.0,31.684,31.6916,31.6615,31.6765,289300.0
2013-01-23 15:10:00,42.12,42.13,42.02,42.02,533700.0,31.6765,31.684,31.6013,31.6013,533700.0
2013-01-23 15:15:00,42.03,42.09,42.02,42.06,258900.0,31.6088,31.654,31.6013,31.6314,258900.0
2013-01-23 15:20:00,42.06,42.1,42.04,42.04,435900.0,31.6314,31.6615,31.6164,31.6164,435900.0
2013-01-23 15:25:00,42.04,42.08,42.04,42.08,430300.0,31.6164,31.6464,31.6164,31.6464,430300.0
2013-01-23 15:30:00,42.07,42.08,42.03,42.03,364600.0,31.6389,31.6464,31.6088,31.6088,364600.0
2013-01-23 15:35:00,42.03,42.04,42.0,42.01,369300.0,31.6088,31.6164,31.5863,31.5938,369300.0
2013-01-23 15:40:00,42.01,42.05,41.98,42.04,461000.0,31.5938,31.6239,31.5712,31.6164,461000.0
2013-01-23 15:45:00,42.04,42.08,42.03,42.08,482900.0,31.6164,31.6464,31.6088,31.6464,482900.0
2013-01-23 15:50:00,42.08,42.09,41.98,42.0,807300.0,31.6464,31.654,31.5712,31.5863,807300.0
2013-01-23 15:55:00,42.0,42.07,41.99,42.01,1309500.0,31.5863,31.6389,31.5788,31.5938,1309500.0
2013-01-24 09:30:00,42.1,42.45,42.04,42.44,1101000.0,31.6615,31.9247,31.6164,31.9172,1101000.0
2013-01-24 09:35:00,42.43,42.65,42.43,42.61,1061700.0,31.9097,32.0751,31.9097,32.045,1061700.0
2013-01-24 09:40:00,42.61,42.94,42.6,42.81,1344700.0,32.045,32.2932,32.0375,32.1954,1344700.0
2013-01-24 09:45:00,42.8,42.88,42.72,42.82,1004400.0,32.1879,32.2481,32.1278,32.203,1004400.0
2013-01-24 09:50:00,42.81,42.9,42.8,42.88,672300.0,32.1954,32.2631,32.1879,32.2481,672300.0
2013-01-24 09:55:00,42.88,42.9,42.8,42.86,460100.0,32.2481,32.2631,32.1879,32.233,460100.0
2013-01-24 10:00:00,42.85,42.99,42.85,42.99,734300.0,32.2255,32.3308,32.2255,32.3308,734300.0
2013-01-24 10:05:00,42.99,43.2,42.99,43.03,1737100.0,32.3308,32.4887,32.3308,32.3609,1737100.0
2013-01-24 10:10:00,43.04,43.05,42.86,42.86,620800.0,32.3684,32.3759,32.233,32.233,620800.0
2013-01-24 10:15:00,42.87,42.87,42.72,42.83,716800.0,32.2406,32.2406,32.1278,32.2105,716800.0
2013-01-24 10:20:00,42.83,42.86,42.74,42.75,376200.0,32.2105,32.233,32.1428,32.1503,376200.0
2013-01-24 10:25:00,42.75,42.83,42.72,42.8,376400.0,32.1503,32.2105,32.1278,32.1879,376400.0
2013-01-24 10:30:00,42.81,42.82,42.74,42.77,247700.0,32.1954,32.203,32.1428,32.1654,247700.0
2013-01-24 10:35:00,42.77,42.9,42.75,42.88,317700.0,32.1654,32.2631,32.1503,32.2481,317700.0
2013-01-24 10:40:00,42.88,42.98,42.87,42.91,608600.0,32.2481,32.3233,32.2406,32.2706,608600.0
2013-01-24 10:45:00,42.91,42.94,42.84,42.94,386500.0,32.2706,32.2932,32.218,32.2932,386500.0
2013-01-24 10:50:00,42.93,42.98,42.91,42.91,346200.0,32.2857,32.3233,32.2706,32.2706,346200.0
2013-01-24 10:55:00,42.91,42.92,42.83,42.83,289400.0,32.2706,32.2782,32.2105,32.2105,289400.0
2013-01-24 11:00:00,42.84,42.95,42.83,42.91,375600.0,32.218,32.3007,32.2105,32.2706,375600.0
2013-01-24 11:05:00,42.91,42.91,42.83,42.86,252600.0,32.2706,32.2706,32.2105,32.233,252600.0
2013-01-24 11:10:00,42.87,42.9,42.84,42.86,213800.0,32.2406,32.2631,32.218,32.233,213800.0
2013-01-24 11:15:00,42.86,42.86,42.8,42.81,276600.0,32.233,32.233,32.1879,32.1954,276600.0
2013-01-24 11:20:00,42.83,42.91,42.82,42.91,238000.0,32.2105,32.2706,32.203,32.2706,238000.0
2013-01-24 11:25:00,42.91,42.94,42.84,42.86,284100.0,32.2706,32.2932,32.218,32.233,284100.0
2013-01-24 11:30:00,42.86,42.9,42.83,42.84,224700.0,32.233,32.2631,32.2105,32.218,224700.0
2013-01-24 11:35:00,42.83,42.85,42.8,42.84,227400.0,32.2105,32.2255,32.1879,32.218,227400.0
2013-01-24 11:40:00,42.84,42.85,42.78,42.78,291200.0,32.218,32.2255,32.1729,32.1729,291200.0
2013-01-24 11:45:00,42.78,42.79,42.68,42.69,624700.0,32.1729,32.1804,32.0977,32.1052,624700.0
2013-01-24 11:50:00,42.7,42.72,42.64,42.69,463700.0,32.1127,32.1278,32.0676,32.1052,463700.0
2013-01-24 11:55:00,42.69,42.76,42.68,42.72,276600.0,32.1052,32.1578,32.0977,32.1278,276600.0
2013-01-24 12:00:00,42.72,42.76,42.69,42.7,288000.0,32.1278,32.1578,32.1052,32.1127,288000.0
2013-01-24 12:05:00,42.7,42.73,42.68,42.69,360600.0,32.1127,32.1353,32.0977,32.1052,360600.0
2013-01-24 12:10:00,42.69,42.71,42.63,42.65,389700.0,32.1052,32.1202,32.0601,32.0751,389700.0
2013-01-24 12:15:00,42.65,42.69,42.61,42.61,234300.0,32.0751,32.1052,32.045,32.045,234300.0
2013-01-24 12:20:00,42.62,42.69,42.61,42.69,282600.0,32.0525,32.1052,32.045,32.1052,282600.0
2013-01-24 12:25:00,42.68,42.7,42.63,42.67,164500.0,32.0977,32.1127,32.0601,32.0902,164500.0
2013-01-24 12:30:00,42.67,42.67,42.56,42.63,409700.0,32.0902,32.0902,32.0074,32.0601,409700.0
2013-01-24 12:35:00,42.64,42.65,42.46,42.47,328100.0,32.0676,32.0751,31.9322,31.9397,328100.0
2013-01-24 12:40:00,42.48,42.56,42.45,42.51,325300.0,31.9473,32.0074,31.9247,31.9698,325300.0
2013-01-24 12:45:00,42.51,42.6,42.49,42.58,318800.0,31.9698,32.0375,31.9548,32.0225,318800.0
2013-01-24 12:50:00,42.58,42.62,42.54,42.55,300600.0,32.0225,32.0525,31.9924,31.9999,300600.0
2013-01-24 12:55:00,42.55,42.56,42.44,42.44,329200.0,31.9999,32.0074,31.9172,31.9172,329200.0
2013-01-24 13:00:00,42.44,42.5,42.44,42.44,281700.0,31.9172,31.9623,31.9172,31.9172,281700.0
2013-01-24 13:05:00,42.43,42.53,42.43,42.51,222100.0,31.9097,31.9849,31.9097,31.9698,222100.0
2013-01-24 13:10:00,42.5,42.53,42.49,42.49,126200.0,31.9623,31.9849,31.9548,31.9548,126200.0
2013-01-24 13:15:00,42.49,42.53,42.46,42.5,242500.0,31.9548,31.9849,31.9322,31.9623,242500.0
2013-01-24 13:20:00,42.51,42.57,42.5,42.57,164000.0,31.9698,32.0149,31.9623,32.0149,164000.0
2013-01-24 13:25:00,42.57,42.59,42.55,42.59,99600.0,32.0149,32.03,31.9999,32.03,99600.0
2013-01-24 13:30:00,42.59,42.59,42.49,42.49,200700.0,32.03,32.03,31.9548,31.9548,200700.0
2013-01-24 13:35:00,42.49,42.53,42.46,42.46,204300.0,31.9548,31.9849,31.9322,31.9322,204300.0
2013-01-24 13:40:00,42.46,42.48,42.43,42.44,200700.0,31.9322,31.9473,31.9097,31.9172,200700.0
2013-01-24 13:45:00,42.43,42.44,42.37,42.41,410900.0,31.9097,31.9172,31.8645,31.8946,410900.0
2013-01-24 13:50:00,42.41,42.48,42.41,42.48,486400.0,31.8946,31.9473,31.8946,31.9473,486400.0
2013-01-24 13:55:00,42.47,42.56,42.45,42.56,556600.0,31.9397,32.0074,31.9247,32.0074,556600.0
2013-01-24 14:00:00,42.56,42.57,42.45,42.5,354600.0,32.0074,32.0149,31.9247,31.9623,354600.0
2013-01-24 14:05:00,42.5,42.59,42.49,42.58,260900.0,31.9623,32.03,31.9548,32.0225,260900.0
2013-01-24 14:10:00,42.58,42.66,42.55,42.59,269400.0,32.0225,32.0826,31.9999,32.03,269400.0
2013-01-24 14:15:00,42.58,42.62,42.54,42.55,127100.0,32.0225,32.0525,31.9924,31.9999,127100.0
2013-01-24 14:20:00,42.55,42.61,42.54,42.6,140400.0,31.9999,32.045,31.9924,32.0375,140400.0
2013-01-24 14:25:00,42.6,42.68,42.59,42.67,282900.0,32.0375,32.0977,32.03,32.0902,282900.0
2013-01-24 14:30:00,42.67,42.69,42.65,42.66,193200.0,32.0902,32.1052,32.0751,32.0826,193200.0
2013-01-24 14:35:00,42.66,42.7,42.66,42.67,184200.0,32.0826,32.1127,32.0826,32.0902,184200.0
2013-01-24 14:40:00,42.67,42.68,42.65,42.68,127100.0,32.0902,32.0977,32.0751,32.0977,127100.0
2013-01-24 14:45:00,42.67,42.7,42.65,42.67,302400.0,32.0902,32.1127,32.0751,32.0902,302400.0
2013-01-24 14:50:00,42.67,42.74,42.66,42.7,336900.0,32.0902,32.1428,32.0826,32.1127,336900.0
2013-01-24 14:55:00,42.72,42.72,42.69,42.7,186500.0,32.1278,32.1278,32.1052,32.1127,186500.0
2013-01-24 15:00:00,42.7,42.71,42.67,42.69,260200.0,32.1127,32.1202,32.0902,32.1052,260200.0
2013-01-24 15:05:00,42.7,42.76,42.69,42.75,295000.0,32.1127,32.1578,32.1052,32.1503,295000.0
2013-01-24 15:10:00,42.76,42.82,42.75,42.8,405900.0,32.1578,32.203,32.1503,32.1879,405900.0
2013-01-24 15:15:00,42.8,42.83,42.79,42.79,418400.0,32.1879,32.2105,32.1804,32.1804,418400.0
2013-01-24 15:20:00,42.8,42.8,42.76,42.78,271800.0,32.1879,32.1879,32.1578,32.1729,271800.0
2013-01-24 15:25:00,42.79,42.81,42.76,42.8,310700.0,32.1804,32.1954,32.1578,32.1879,310700.0
2013-01-24 15:30:00,42.8,42.85,42.79,42.8,511100.0,32.1879,32.2255,32.1804,32.1879,511100.0
2013-01-24 15:35:00,42.79,42.84,42.74,42.83,584300.0,32.1804,32.218,32.1428,32.2105,584300.0
2013-01-24 15:40:00,42.82,42.89,42.82,42.88,441200.0,32.203,32.2556,32.203,32.2481,441200.0
2013-01-24 15:45:00,42.88,42.89,42.8,42.86,869400.0,32.2481,32.2556,32.1879,32.233,869400.0
2013-01-24 15:50:00,42.86,42.88,42.8,42.82,974500.0,32.233,32.2481,32.1879,32.203,974500.0
2013-01-24 15:55:00,42.8,42.86,42.79,42.8,1470600.0,32.1879,32.233,32.1804,32.1879,1470600.0
2013-01-25 09:30:00,43.1,43.28,43.05,43.27,1284600.0,32.4135,32.5489,32.3759,32.5414,1284600.0
2013-01-25 09:35:00,43.27,43.34,43.1,43.17,1134700.0,32.5414,32.594,32.4135,32.4662,1134700.0
2013-01-25 09:40:00,43.17,43.23,43.13,43.22,754000.0,32.4662,32.5113,32.4361,32.5038,754000.0
2013-01-25 09:45:00,43.22,43.25,42.96,42.99,971500.0,32.5038,32.5263,32.3082,32.3308,971500.0
2013-01-25 09:50:00,42.99,43.01,42.9,43.0,806700.0,32.3308,32.3458,32.2631,32.3383,806700.0
2013-01-25 09:55:00,43.0,43.07,42.94,42.97,441100.0,32.3383,32.391,32.2932,32.3158,441100.0
2013-01-25 10:00:00,42.96,42.96,42.75,42.86,558400.0,32.3082,32.3082,32.1503,32.233,558400.0
2013-01-25 10:05:00,42.85,42.93,42.82,42.93,359000.0,32.2255,32.2857,32.203,32.2857,359000.0
2013-01-25 10:10:00,42.93,42.98,42.87,42.89,338200.0,32.2857,32.3233,32.2406,32.2556,338200.0
2013-01-25 10:15:00,42.89,42.89,42.78,42.82,308200.0,32.2556,32.2556,32.1729,32.203,308200.0
2013-01-25 10:20:00,42.81,42.9,42.79,42.83,295300.0,32.1954,32.2631,32.1804,32.2105,295300.0
2013-01-25 10:25:00,42.82,42.88,42.71,42.72,606800.0,32.203,32.2481,32.1202,32.1278,606800.0
2013-01-25 10:30:00,42.72,42.74,42.67,42.67,454100.0,32.1278,32.1428,32.0902,32.0902,454100.0
2013-01-25 10:35:00,42.68,42.71,42.62,42.69,327600.0,32.0977,32.1202,32.0525,32.1052,327600.0
2013-01-25 10:40:00,42.7,42.78,42.68,42.74,332600.0,32.1127,32.1729,32.0977,32.1428,332600.0
2013-01-25 10:45:00,42.74,42.75,42.65,42.69,393100.0,32.1428,32.1503,32.0751,32.1052,393100.0
2013-01-25 10:50:00,42.69,42.7,42.63,42.66,240800.0,32.1052,32.1127,32.0601,32.0826,240800.0
2013-01-25 10:55:00,42.66,42.77,42.65,42.77,303900.0,32.0826,32.1654,32.0751,32.1654,303900.0
2013-01-25 11:00:00,42.77,42.85,42.76,42.79,466300.0,32.1654,32.2255,32.1578,32.1804,466300.0
2013-01-25 11:05:00,42.78,42.84,42.77,42.84,354500.0,32.1729,32.218,32.1654,32.218,354500.0
2013-01-25 11:10:00,42.84,42.89,42.84,42.87,244600.0,32.218,32.2556,32.218,32.2406,244600.0
2013-01-25 11:15:00,42.87,42.89,42.8,42.83,132500.0,32.2406,32.2556,32.1879,32.2105,132500.0
2013-01-25 11:20:00,42.83,42.86,42.81,42.83,147900.0,32.2105,32.233,32.1954,32.2105,147900.0
2013-01-25 11:25:00,42.83,42.88,42.82,42.86,172200.0,32.2105,32.2481,32.203,32.233,172200.0
2013-01-25 11:30:00,42.86,42.89,42.85,42.88,118500.0,32.233,32.2556,32.2255,32.2481,118500.0
2013-01-25 11:35:00,42.87,43.06,42.87,43.05,560400.0,32.2406,32.3835,32.2406,32.3759,560400.0
2013-01-25 11:40:00,43.04,43.14,43.04,43.08,433600.0,32.3684,32.4436,32.3684,32.3985,433600.0
2013-01-25 11:45:00,43.07,43.16,43.07,43.09,487300.0,32.391,32.4587,32.391,32.406,487300.0
2013-01-25 11:50:00,43.08,43.09,42.98,43.0,338900.0,32.3985,32.406,32.3233,32.3383,338900.0
2013-01-25 11:55:00,43.0,43.0,42.94,42.98,216800.0,32.3383,32.3383,32.2932,32.3233,216800.0
2013-01-25 12:00:00,42.98,43.01,42.95,43.0,276100.0,32.3233,32.3458,32.3007,32.3383,276100.0
2013-01-25 12:05:00,43.01,43.08,43.0,43.06,307900.0,32.3458,32.3985,32.3383,32.3835,307900.0
2013-01-25 12:10:00,43.06,43.09,43.03,43.07,173900.0,32.3835,32.406,32.3609,32.391,173900.0
2013-01-25 12:15:00,43.06,43.1,43.04,43.08,167600.0,32.3835,32.4135,32.3684,32.3985,167600.0
2013-01-25 12:20:00,43.08,43.08,42.98,42.99,123100.0,32.3985,32.3985,32.3233,32.3308,123100.0
2013-01-25 12:25:00,42.99,43.0,42.94,42.95,162900.0,32.3308,32.3383,32.2932,32.3007,162900.0
2013-01-25 12:30:00,42.96,43.02,42.94,43.0,142800.0,32.3082,32.3534,32.2932,32.3383,142800.0
2013-01-25 12:35:00,43.01,43.01,42.97,42.99,131300.0,32.3458,32.3458,32.3158,32.3308,131300.0
2013-01-25 12:40:00,42.99,43.04,42.99,43.01,172800.0,32.3308,32.3684,32.3308,32.3458,172800.0
2013-01-25 12:45:00,43.02,43.03,42.99,43.0,112000.0,32.3534,32.3609,32.3308,32.3383,112000.0
2013-01-25 12:50:00,43.0,43.0,42.94,42.97,139700.0,32.3383,32.3383,32.2932,32.3158,139700.0
2013-01-25 12:55:00,42.97,42.98,42.93,42.93,107000.0,32.3158,32.3233,32.2857,32.2857,107000.0
2013-01-25 13:00:00,42.94,43.0,42.94,42.99,106800.0,32.2932,32.3383,32.2932,32.3308,106800.0
2013-01-25 13:05:00,43.0,43.02,42.97,42.98,126200.0,32.3383,32.3534,32.3158,32.3233,126200.0
2013-01-25 13:10:00,42.98,43.02,42.97,42.98,189500.0,32.3233,32.3534,32.3158,32.3233,189500.0
2013-01-25 13:15:00,42.98,43.02,42.96,42.98,96800.0,32.3233,32.3534,32.3082,32.3233,96800.0
2013-01-25 13:20:00,42.98,42.98,42.92,42.93,132000.0,32.3233,32.3233,32.2782,32.2857,132000.0
2013-01-25 13:25:00,42.93,42.95,42.92,42.93,87300.0,32.2857,32.3007,32.2782,32.2857,87300.0
2013-01-25 13:30:00,42.92,42.95,42.88,42.89,229500.0,32.2782,32.3007,32.2481,32.2556,229500.0
2013-01-25 13:35:00,42.89,42.91,42.88,42.88,124800.0,32.2556,32.2706,32.2481,32.2481,124800.0
2013-01-25 13:40:00,42.89,42.93,42.89,42.93,139600.0,32.2556,32.2857,32.2556,32.2857,139600.0
2013-01-25 13:45:00,42.93,42.95,42.88,42.88,135300.0,32.2857,32.3007,32.2481,32.2481,135300.0
2013-01-25 13:50:00,42.89,42.9,42.86,42.88,142600.0,32.2556,32.2631,32.233,32.2481,142600.0
2013-01-25 13:55:00,42.87,42.9,42.87,42.88,65700.0,32.2406,32.2631,32.2406,32.2481,65700.0
2013-01-25 14:00:00,42.89,42.91,42.88,42.88,206100.0,32.2556,32.2706,32.2481,32.2481,206100.0
2013-01-25 14:05:00,42.88,42.91,42.86,42.89,235500.0,32.2481,32.2706,32.233,32.2556,235500.0
2013-01-25 14:10:00,42.89,42.91,42.84,42.84,209900.0,32.2556,32.2706,32.218,32.218,209900.0
2013-01-25 14:15:00,42.84,42.87,42.83,42.85,116600.0,32.218,32.2406,32.2105,32.2255,116600.0
2013-01-25 14:20:00,42.85,42.88,42.83,42.83,131800.0,32.2255,32.2481,32.2105,32.2105,131800.0
2013-01-25 14:25:00,42.84,42.86,42.83,42.86,148000.0,32.218,32.233,32.2105,32.233,148000.0
2013-01-25 14:30:00,42.85,42.9,42.85,42.88,143400.0,32.2255,32.2631,32.2255,32.2481,143400.0
2013-01-25 14:35:00,42.88,42.91,42.87,42.87,164300.0,32.2481,32.2706,32.2406,32.2406,164300.0
2013-01-25 14:40:00,42.87,42.92,42.87,42.88,180100.0,32.2406,32.2782,32.2406,32.2481,180100.0
2013-01-25 14:45:00,42.87,42.9,42.87,42.9,95100.0,32.2406,32.2631,32.2406,32.2631,95100.0
2013-01-25 14:50:00,42.9,42.92,42.8,42.83,371900.0,32.2631,32.2782,32.1879,32.2105,371900.0
2013-01-25 14:55:00,42.83,42.83,42.77,42.78,260500.0,32.2105,32.2105,32.1654,32.1729,260500.0
2013-01-25 15:00:00,42.77,42.82,42.77,42.78,186400.0,32.1654,32.203,32.1654,32.1729,186400.0
2013-01-25 15:05:00,42.78,42.78,42.74,42.77,275300.0,32.1729,32.1729,32.1428,32.1654,275300.0
2013-01-25 15:10:00,42.77,42.81,42.76,42.8,260800.0,32.1654,32.1954,32.1578,32.1879,260800.0
2013-01-25 15:15:00,42.8,42.8,42.75,42.77,237400.0,32.1879,32.1879,32.1503,32.1654,237400.0
2013-01-25 15:20:00,42.77,42.81,42.76,42.78,284000.0,32.1654,32.1954,32.1578,32.1729,284000.0
2013-01-25 15:25:00,42.78,42.85,42.77,42.84,247500.0,32.1729,32.2255,32.1654,32.218,247500.0
2013-01-25 15:30:00,42.83,42.85,42.81,42.81,296800.0,32.2105,32.2255,32.1954,32.1954,296800.0
2013-01-25 15:35:00,42.82,42.85,42.79,42.85,236000.0,32.203,32.2255,32.1804,32.2255,236000.0
2013-01-25 15:40:00,42.85,42.85,42.7,42.73,510700.0,32.2255,32.2255,32.1127,32.1353,510700.0
2013-01-25 15:45:00,42.72,42.75,42.69,42.69,555400.0,32.1278,32.1503,32.1052,32.1052,555400.0
2013-01-25 15:50:00,42.69,42.81,42.69,42.81,543800.0,32.1052,32.1954,32.1052,32.1954,543800.0
2013-01-25 15:55:00,42.81,42.9,42.77,42.89,864900.0,32.1954,32.2631,32.1654,32.2556,864900.0
2013-01-28 09:30:00,42.98,42.98,42.65,42.79,926700.0,32.3233,32.3233,32.0751,32.1804,926700.0
2013-01-28 09:35:00,42.78,42.8,42.68,42.73,368400.0,32.1729,32.1879,32.0977,32.1353,368400.0
2013-01-28 09:40:00,42.73,42.73,42.6,42.65,385000.0,32.1353,32.1353,32.0375,32.0751,385000.0
2013-01-28 09:45:00,42.64,42.67,42.56,42.62,493500.0,32.0676,32.0902,32.0074,32.0525,493500.0
2013-01-28 09:50:00,42.62,42.69,42.51,42.52,341900.0,32.0525,32.1052,31.9698,31.9773,341900.0
2013-01-28 09:55:00,42.52,42.53,42.42,42.44,496400.0,31.9773,31.9849,31.9021,31.9172,496400.0
2013-01-28 10:00:00,42.43,42.44,42.33,42.35,554600.0,31.9097,31.9172,31.8345,31.8495,554600.0
2013-01-28 10:05:00,42.36,42.36,42.23,42.26,669900.0,31.857,31.857,31.7592,31.7818,669900.0
2013-01-28 10:10:00,42.26,42.3,42.23,42.28,454800.0,31.7818,31.8119,31.7592,31.7969,454800.0
2013-01-28 10:15:00,42.27,42.33,42.23,42.33,556000.0,31.7893,31.8345,31.7592,31.8345,556000.0
2013-01-28 10:20:00,42.33,42.45,42.33,42.42,478700.0,31.8345,31.9247,31.8345,31.9021,478700.0
2013-01-28 10:25:00,42.43,42.45,42.37,42.43,313100.0,31.9097,31.9247,31.8645,31.9097,313100.0
2013-01-28 10:30:00,42.43,42.45,42.39,42.42,255400.0,31.9097,31.9247,31.8796,31.9021,255400.0
2013-01-28 10:35:00,42.42,42.47,42.39,42.45,219200.0,31.9021,31.9397,31.8796,31.9247,219200.0
2013-01-28 10:40:00,42.45,42.46,42.38,42.46,210700.0,31.9247,31.9322,31.8721,31.9322,210700.0
2013-01-28 10:45:00,42.45,42.51,42.41,42.41,402500.0,31.9247,31.9698,31.8946,31.8946,402500.0
2013-01-28 10:50:00,42.43,42.43,42.35,42.35,240300.0,31.9097,31.9097,31.8495,31.8495,240300.0
2013-01-28 10:55:00,42.35,42.37,42.31,42.34,287700.0,31.8495,31.8645,31.8194,31.842,287700.0
2013-01-28 11:00:00,42.35,42.44,42.34,42.43,195100.0,31.8495,31.9172,31.842,31.9097,195100.0
2013-01-28 11:05:00,42.43,42.46,42.4,42.44,361000.0,31.9097,31.9322,31.8871,31.9172,361000.0
2013-01-28 11:10:00,42.43,42.46,42.42,42.44,158100.0,31.9097,31.9322,31.9021,31.9172,158100.0
2013-01-28 11:15:00,42.44,42.44,42.35,42.39,168900.0,31.9172,31.9172,31.8495,31.8796,168900.0
2013-01-28 11:20:00,42.39,42.41,42.36,42.38,158500.0,31.8796,31.8946,31.857,31.8721,158500.0
2013-01-28 11:25:00,42.38,42.48,42.38,42.44,231800.0,31.8721,31.9473,31.8721,31.9172,231800.0
2013-01-28 11:30:00,42.43,42.48,42.43,42.43,156200.0,31.9097,31.9473,31.9097,31.9097,156200.0
2013-01-28 11:35:00,42.44,42.47,42.41,42.43,200100.0,31.9172,31.9397,31.8946,31.9097,200100.0
2013-01-28 11:40:00,42.43,42.46,42.41,42.44,139100.0,31.9097,31.9322,31.8946,31.9172,139100.0
2013-01-28 11:45:00,42.44,42.53,42.42,42.51,515500.0,31.9172,31.9849,31.9021,31.9698,515500.0
2013-01-28 11:50:00,42.52,42.58,42.5,42.52,314500.0,31.9773,32.0225,31.9623,31.9773,314500.0
2013-01-28 11:55:00,42.52,42.52,42.48,42.48,166400.0,31.9773,31.9773,31.9473,31.9473,166400.0
2013-01-28 12:00:00,42.48,42.48,42.41,42.44,148500.0,31.9473,31.9473,31.8946,31.9172,148500.0
2013-01-28 12:05:00,42.44,42.5,42.44,42.47,133500.0,31.9172,31.9623,31.9172,31.9397,133500.0
2013-01-28 12:10:00,42.47,42.49,42.44,42.45,82300.0,31.9397,31.9548,31.9172,31.9247,82300.0
2013-01-28 12:15:00,42.45,42.46,42.39,42.45,243700.0,31.9247,31.9322,31.8796,31.9247,243700.0
2013-01-28 12:20:00,42.45,42.47,42.4,42.47,193200.0,31.9247,31.9397,31.8871,31.9397,193200.0
2013-01-28 12:25:00,42.46,42.48,42.44,42.45,193500.0,31.9322,31.9473,31.9172,31.9247,193500.0
2013-01-28 12:30:00,42.45,42.48,42.41,42.41,121200.0,31.9247,31.9473,31.8946,31.8946,121200.0
2013-01-28 12:35:00,42.42,42.46,42.42,42.43,81000.0,31.9021,31.9322,31.9021,31.9097,81000.0
2013-01-28 12:40:00,42.43,42.45,42.41,42.42,108900.0,31.9097,31.9247,31.8946,31.9021,108900.0
2013-01-28 12:45:00,42.42,42.43,42.39,42.42,140500.0,31.9021,31.9097,31.8796,31.9021,140500.0
2013-01-28 12:50:00,42.43,42.5,42.41,42.48,184400.0,31.9097,31.9623,31.8946,31.9473,184400.0
2013-01-28 12:55:00,42.48,42.5,42.42,42.43,119000.0,31.9473,31.9623,31.9021,31.9097,119000.0
2013-01-28 13:00:00,42.44,42.44,42.39,42.42,258900.0,31.9172,31.9172,31.8796,31.9021,258900.0
2013-01-28 13:05:00,42.42,42.46,42.4,42.46,195200.0,31.9021,31.9322,31.8871,31.9322,195200.0
2013-01-28 13:10:00,42.46,42.52,42.44,42.52,273700.0,31.9322,31.9773,31.9172,31.9773,273700.0
2013-01-28 13:15:00,42.51,42.51,42.43,42.44,119900.0,31.9698,31.9698,31.9097,31.9172,119900.0
2013-01-28 13:20:00,42.44,42.48,42.4,42.48,208400.0,31.9172,31.9473,31.8871,31.9473,208400.0
2013-01-28 13:25:00,42.48,42.52,42.46,42.49,222100.0,31.9473,31.9773,31.9322,31.9548,222100.0
2013-01-28 13:30:00,42.49,42.5,42.46,42.47,98900.0,31.9548,31.9623,31.9322,31.9397,98900.0
2013-01-28 13:35:00,42.48,42.54,42.46,42.5,211800.0,31.9473,31.9924,31.9322,31.9623,211800.0
2013-01-28 13:40:00,42.51,42.53,42.47,42.51,163000.0,31.9698,31.9849,31.9397,31.9698,163000.0
2013-01-28 13:45:00,42.51,42.52,42.47,42.47,96400.0,31.9698,31.9773,31.9397,31.9397,96400.0
2013-01-28 13:50:00,42.48,42.51,42.46,42.51,111900.0,31.9473,31.9698,31.9322,31.9698,111900.0
2013-01-28 13:55:00,42.51,42.55,42.5,42.54,118500.0,31.9698,31.9999,31.9623,31.9924,118500.0
2013-01-28 14:00:00,42.53,42.54,42.47,42.53,194400.0,31.9849,31.9924,31.9397,31.9849,194400.0
2013-01-28 14:05:00,42.52,42.95,42.5,42.55,571400.0,31.9773,32.3007,31.9623,31.9999,571400.0
2013-01-28 14:10:00,42.55,42.57,42.54,42.55,113000.0,31.9999,32.0149,31.9924,31.9999,113000.0
2013-01-28 14:15:00,42.55,42.56,42.51,42.52,103900.0,31.9999,32.0074,31.9698,31.9773,103900.0
2013-01-28 14:20:00,42.52,42.52,42.44,42.45,207500.0,31.9773,31.9773,31.9172,31.9247,207500.0
2013-01-28 14:25:00,42.45,42.46,42.44,42.45,109300.0,31.9247,31.9322,31.9172,31.9247,109300.0
2013-01-28 14:30:00,42.45,42.95,42.41,42.41,690800.0,31.9247,32.3007,31.8946,31.8946,690800.0
2013-01-28 14:35:00,42.42,42.43,42.35,42.36,296400.0,31.9021,31.9097,31.8495,31.857,296400.0
2013-01-28 14:40:00,42.35,42.41,42.35,42.4,211500.0,31.8495,31.8946,31.8495,31.8871,211500.0
2013-01-28 14:45:00,42.4,42.45,42.39,42.43,249200.0,31.8871,31.9247,31.8796,31.9097,249200.0
2013-01-28 14:50:00,42.42,42.45,42.39,42.4,186600.0,31.9021,31.9247,31.8796,31.8871,186600.0
2013-01-28 14:55:00,42.41,42.44,42.4,42.44,120300.0,31.8946,31.9172,31.8871,31.9172,120300.0
2013-01-28 15:00:00,42.44,42.47,42.43,42.43,140700.0,31.9172,31.9397,31.9097,31.9097,140700.0
2013-01-28 15:05:00,42.43,42.44,42.34,42.36,322100.0,31.9097,31.9172,31.842,31.857,322100.0
2013-01-28 15:10:00,42.35,42.38,42.34,42.37,175400.0,31.8495,31.8721,31.842,31.8645,175400.0
2013-01-28 15:15:00,42.37,42.4,42.36,42.36,153400.0,31.8645,31.8871,31.857,31.857,153400.0
2013-01-28 15:20:00,42.37,42.37,42.27,42.31,374900.0,31.8645,31.8645,31.7893,31.8194,374900.0
2013-01-28 15:25:00,42.31,42.36,42.31,42.34,234000.0,31.8194,31.857,31.8194,31.842,234000.0
2013-01-28 15:30:00,42.34,42.37,42.32,42.37,157700.0,31.842,31.8645,31.8269,31.8645,157700.0
2013-01-28 15:35:00,42.37,42.38,42.32,42.33,126600.0,31.8645,31.8721,31.8269,31.8345,126600.0
2013-01-28 15:40:00,42.33,42.39,42.31,42.38,334400.0,31.8345,31.8796,31.8194,31.8721,334400.0
2013-01-28 15:45:00,42.37,42.39,42.34,42.37,323600.0,31.8645,31.8796,31.842,31.8645,323600.0
2013-01-28 15:50:00,42.37,42.4,42.32,42.34,535300.0,31.8645,31.8871,31.8269,31.842,535300.0
2013-01-28 15:55:00,42.35,42.41,42.33,42.34,817700.0,31.8495,31.8946,31.8345,31.842,817700.0
2013-01-29 09:30:00,42.07,42.28,42.01,42.28,882400.0,31.6389,31.7969,31.5938,31.7969,882400.0
2013-01-29 09:35:00,42.28,42.35,42.21,42.24,675000.0,31.7969,31.8495,31.7442,31.7668,675000.0
2013-01-29 09:40:00,42.24,42.42,42.23,42.39,610700.0,31.7668,31.9021,31.7592,31.8796,610700.0
2013-01-29 09:45:00,42.39,42.44,42.36,42.42,505100.0,31.8796,31.9172,31.857,31.9021,505100.0
2013-01-29 09:50:00,42.41,42.59,42.4,42.56,666400.0,31.8946,32.03,31.8871,32.0074,666400.0
2013-01-29 09:55:00,42.57,42.6,42.47,42.53,534000.0,32.0149,32.0375,31.9397,31.9849,534000.0
2013-01-29 10:00:00,42.52,42.53,42.34,42.35,553100.0,31.9773,31.9849,31.842,31.8495,553100.0
2013-01-29 10:05:00,42.36,42.4,42.25,42.26,509500.0,31.857,31.8871,31.7743,31.7818,509500.0
2013-01-29 10:10:00,42.26,42.38,42.25,42.33,434800.0,31.7818,31.8721,31.7743,31.8345,434800.0
2013-01-29 10:15:00,42.33,42.36,42.24,42.27,411500.0,31.8345,31.857,31.7668,31.7893,411500.0
2013-01-29 10:20:00,42.27,42.38,42.25,42.37,374800.0,31.7893,31.8721,31.7743,31.8645,374800.0
2013-01-29 10:25:00,42.37,42.37,42.26,42.26,391100.0,31.8645,31.8645,31.7818,31.7818,391100.0
2013-01-29 10:30:00,42.26,42.31,42.22,42.25,368300.0,31.7818,31.8194,31.7517,31.7743,368300.0
2013-01-29 10:35:00,42.24,42.25,42.1,42.13,642800.0,31.7668,31.7743,31.6615,31.684,642800.0
2013-01-29 10:40:00,42.12,42.18,42.1,42.16,470000.0,31.6765,31.7216,31.6615,31.7066,470000.0
2013-01-29 10:45:00,42.16,42.21,42.12,42.17,471100.0,31.7066,31.7442,31.6765,31.7141,471100.0
2013-01-29 10:50:00,42.18,42.22,42.12,42.22,246300.0,31.7216,31.7517,31.6765,31.7517,246300.0
2013-01-29 10:55:00,42.21,42.26,42.17,42.17,407800.0,31.7442,31.7818,31.7141,31.7141,407800.0
2013-01-29 11:00:00,42.18,42.22,42.14,42.16,318800.0,31.7216,31.7517,31.6916,31.7066,318800.0
2013-01-29 11:05:00,42.16,42.2,42.06,42.06,481900.0,31.7066,31.7367,31.6314,31.6314,481900.0
2013-01-29 11:10:00,42.06,42.1,41.96,42.07,1073700.0,31.6314,31.6615,31.5562,31.6389,1073700.0
2013-01-29 11:15:00,42.07,42.12,42.01,42.03,385200.0,31.6389,31.6765,31.5938,31.6088,385200.0
2013-01-29 11:20:00,42.04,42.15,42.03,42.14,597000.0,31.6164,31.6991,31.6088,31.6916,597000.0
2013-01-29 11:25:00,42.14,42.18,42.11,42.16,389400.0,31.6916,31.7216,31.669,31.7066,389400.0
2013-01-29 11:30:00,42.17,42.21,42.14,42.21,305800.0,31.7141,31.7442,31.6916,31.7442,305800.0
2013-01-29 11:35:00,42.21,42.21,42.12,42.12,309700.0,31.7442,31.7442,31.6765,31.6765,309700.0
2013-01-29 11:40:00,42.12,42.15,42.11,42.15,151800.0,31.6765,31.6991,31.669,31.6991,151800.0
2013-01-29 11:45:00,42.15,42.16,42.07,42.1,272500.0,31.6991,31.7066,31.6389,31.6615,272500.0
2013-01-29 11:50:00,42.09,42.12,42.06,42.06,150900.0,31.654,31.6765,31.6314,31.6314,150900.0
2013-01-29 11:55:00,42.07,42.07,42.01,42.02,215700.0,31.6389,31.6389,31.5938,31.6013,215700.0
2013-01-29 12:00:00,42.02,42.03,42.0,42.01,209300.0,31.6013,31.6088,31.5863,31.5938,209300.0
2013-01-29 12:05:00,42.0,42.03,41.98,41.98,209900.0,31.5863,31.6088,31.5712,31.5712,209900.0
2013-01-29 12:10:00,41.98,42.0,41.96,41.97,235700.0,31.5712,31.5863,31.5562,31.5637,235700.0
2013-01-29 12:15:00,41.97,41.98,41.96,41.97,113300.0,31.5637,31.5712,31.5562,31.5637,113300.0
2013-01-29 12:20:00,41.98,41.98,41.95,41.95,188300.0,31.5712,31.5712,31.5487,31.5487,188300.0
2013-01-29 12:25:00,41.95,42.0,41.95,42.0,125900.0,31.5487,31.5863,31.5487,31.5863,125900.0
2013-01-29 12:30:00,41.99,42.0,41.95,41.98,182700.0,31.5788,31.5863,31.5487,31.5712,182700.0
2013-01-29 12:35:00,41.99,42.0,41.98,41.98,86400.0,31.5788,31.5863,31.5712,31.5712,86400.0
2013-01-29 12:40:00,41.99,42.01,41.98,41.98,366100.0,31.5788,31.5938,31.5712,31.5712,366100.0
2013-01-29 12:45:00,41.98,42.01,41.98,42.01,151500.0,31.5712,31.5938,31.5712,31.5938,151500.0
2013-01-29 12:50:00,42.01,42.04,41.99,42.01,272700.0,31.5938,31.6164,31.5788,31.5938,272700.0
2013-01-29 12:55:00,42.0,42.02,41.98,42.0,148400.0,31.5863,31.6013,31.5712,31.5863,148400.0
2013-01-29 13:00:00,41.99,42.0,41.97,41.98,140100.0,31.5788,31.5863,31.5637,31.5712,140100.0
2013-01-29 13:05:00,41.97,42.04,41.96,41.98,215600.0,31.5637,31.6164,31.5562,31.5712,215600.0
2013-01-29 13:10:00,41.98,41.98,41.96,41.97,323500.0,31.5712,31.5712,31.5562,31.5637,323500.0
2013-01-29 13:15:00,41.97,42.05,41.96,42.05,219200.0,31.5637,31.6239,31.5562,31.6239,219200.0
2013-01-29 13:20:00,42.05,42.09,42.02,42.06,216000.0,31.6239,31.654,31.6013,31.6314,216000.0
2013-01-29 13:25:00,42.06,42.09,42.04,42.08,159500.0,31.6314,31.654,31.6164,31.6464,159500.0
2013-01-29 13:30:00,42.08,42.16,42.07,42.15,238800.0,31.6464,31.7066,31.6389,31.6991,238800.0
2013-01-29 13:35:00,42.16,42.17,42.13,42.16,324600.0,31.7066,31.7141,31.684,31.7066,324600.0
2013-01-29 13:40:00,42.15,42.17,42.13,42.13,108700.0,31.6991,31.7141,31.684,31.684,108700.0
2013-01-29 13:45:00,42.14,42.14,42.06,42.08,225400.0,31.6916,31.6916,31.6314,31.6464,225400.0
2013-01-29 13:50:00,42.07,42.13,42.07,42.13,163400.0,31.6389,31.684,31.6389,31.684,163400.0
2013-01-29 13:55:00,42.13,42.19,42.13,42.19,122600.0,31.684,31.7292,31.684,31.7292,122600.0
2013-01-29 14:00:00,42.18,42.26,42.18,42.26,451100.0,31.7216,31.7818,31.7216,31.7818,451100.0
2013-01-29 14:05:00,42.26,42.3,42.24,42.28,386300.0,31.7818,31.8119,31.7668,31.7969,386300.0
2013-01-29 14:10:00,42.28,42.31,42.24,42.24,209800.0,31.7969,31.8194,31.7668,31.7668,209800.0
2013-01-29 14:15:00,42.24,42.26,42.2,42.22,187800.0,31.7668,31.7818,31.7367,31.7517,187800.0
2013-01-29 14:20:00,42.22,42.23,42.19,42.22,149100.0,31.7517,31.7592,31.7292,31.7517,149100.0
2013-01-29 14:25:00,42.22,42.22,42.17,42.17,110600.0,31.7517,31.7517,31.7141,31.7141,110600.0
2013-01-29 14:30:00,42.18,42.18,42.13,42.17,175100.0,31.7216,31.7216,31.684,31.7141,175100.0
2013-01-29 14:35:00,42.16,42.17,42.15,42.16,194800.0,31.7066,31.7141,31.6991,31.7066,194800.0
2013-01-29 14:40:00,42.16,42.16,42.11,42.14,360200.0,31.7066,31.7066,31.669,31.6916,360200.0
2013-01-29 14:45:00,42.14,42.16,42.13,42.13,220200.0,31.6916,31.7066,31.684,31.684,220200.0
2013-01-29 14:50:00,42.14,42.16,42.13,42.14,249200.0,31.6916,31.7066,31.684,31.6916,249200.0
2013-01-29 14:55:00,42.15,42.19,42.14,42.19,158200.0,31.6991,31.7292,31.6916,31.7292,158200.0
2013-01-29 15:00:00,42.18,42.21,42.16,42.16,147500.0,31.7216,31.7442,31.7066,31.7066,147500.0
2013-01-29 15:05:00,42.16,42.17,42.1,42.15,225700.0,31.7066,31.7141,31.6615,31.6991,225700.0
2013-01-29 15:10:00,42.15,42.25,42.15,42.19,426600.0,31.6991,31.7743,31.6991,31.7292,426600.0
2013-01-29 15:15:00,42.19,42.22,42.18,42.22,110100.0,31.7292,31.7517,31.7216,31.7517,110100.0
2013-01-29 15:20:00,42.21,42.24,42.2,42.21,161800.0,31.7442,31.7668,31.7367,31.7442,161800.0
2013-01-29 15:25:00,42.22,42.25,42.21,42.25,206400.0,31.7517,31.7743,31.7442,31.7743,206400.0
2013-01-29 15:30:00,42.25,42.28,42.24,42.28,224900.0,31.7743,31.7969,31.7668,31.7969,224900.0
2013-01-29 15:35:00,42.27,42.28,42.25,42.27,194500.0,31.7893,31.7969,31.7743,31.7893,194500.0
2013-01-29 15:40:00,42.26,42.27,42.2,42.2,250700.0,31.7818,31.7893,31.7367,31.7367,250700.0
2013-01-29 15:45:00,42.21,42.21,42.17,42.18,388300.0,31.7442,31.7442,31.7141,31.7216,388300.0
2013-01-29 15:50:00,42.19,42.2,42.15,42.18,563900.0,31.7292,31.7367,31.6991,31.7216,563900.0
2013-01-29 15:55:00,42.18,42.22,42.16,42.17,862600.0,31.7216,31.7517,31.7066,31.7141,862600.0
2013-01-30 09:30:00,41.99,42.1,41.95,42.03,556100.0,31.5788,31.6615,31.5487,31.6088,556100.0
2013-01-30 09:35:00,42.05,42.05,41.85,41.91,573400.0,31.6239,31.6239,31.4735,31.5186,573400.0
2013-01-30 09:40:00,41.92,41.98,41.85,41.91,421600.0,31.5261,31.5712,31.4735,31.5186,421600.0
2013-01-30 09:45:00,41.91,42.11,41.85,42.11,675900.0,31.5186,31.669,31.4735,31.669,675900.0
2013-01-30 09:50:00,42.11,42.11,41.97,42.07,456900.0,31.669,31.669,31.5637,31.6389,456900.0
2013-01-30 09:55:00,42.07,42.07,41.94,41.94,319900.0,31.6389,31.6389,31.5412,31.5412,319900.0
2013-01-30 10:00:00,41.94,41.98,41.88,41.88,354700.0,31.5412,31.5712,31.496,31.496,354700.0
2013-01-30 10:05:00,41.89,41.96,41.88,41.91,529200.0,31.5035,31.5562,31.496,31.5186,529200.0
2013-01-30 10:10:00,41.91,42.01,41.89,41.97,420800.0,31.5186,31.5938,31.5035,31.5637,420800.0
2013-01-30 10:15:00,41.97,42.05,41.94,42.0,353100.0,31.5637,31.6239,31.5412,31.5863,353100.0
2013-01-30 10:20:00,42.0,42.01,41.84,41.86,390500.0,31.5863,31.5938,31.4659,31.481,390500.0
2013-01-30 10:25:00,41.86,41.89,41.84,41.87,395800.0,31.481,31.5035,31.4659,31.4885,395800.0
2013-01-30 10:30:00,41.87,41.88,41.81,41.82,556400.0,31.4885,31.496,31.4434,31.4509,556400.0
2013-01-30 10:35:00,41.82,41.86,41.81,41.86,186900.0,31.4509,31.481,31.4434,31.481,186900.0
2013-01-30 10:40:00,41.86,41.86,41.81,41.83,237300.0,31.481,31.481,31.4434,31.4584,237300.0
2013-01-30 10:45:00,41.84,41.95,41.84,41.93,319200.0,31.4659,31.5487,31.4659,31.5336,319200.0
2013-01-30 10:50:00,41.92,41.95,41.91,41.93,158000.0,31.5261,31.5487,31.5186,31.5336,158000.0
2013-01-30 10:55:00,41.92,41.94,41.89,41.91,131800.0,31.5261,31.5412,31.5035,31.5186,131800.0
2013-01-30 11:00:00,41.91,41.98,41.9,41.98,145300.0,31.5186,31.5712,31.5111,31.5712,145300.0
2013-01-30 11:05:00,41.98,42.04,41.98,42.01,257100.0,31.5712,31.6164,31.5712,31.5938,257100.0
2013-01-30 11:10:00,42.01,42.04,41.99,41.99,161100.0,31.5938,31.6164,31.5788,31.5788,161100.0
2013-01-30 11:15:00,41.99,42.02,41.95,41.97,235100.0,31.5788,31.6013,31.5487,31.5637,235100.0
2013-01-30 11:20:00,41.98,42.0,41.93,41.94,117900.0,31.5712,31.5863,31.5336,31.5412,117900.0
2013-01-30 11:25:00,41.93,42.0,41.93,41.96,215200.0,31.5336,31.5863,31.5336,31.5562,215200.0
2013-01-30 11:30:00,41.95,41.98,41.93,41.96,153100.0,31.5487,31.5712,31.5336,31.5562,153100.0
2013-01-30 11:35:00,41.96,41.98,41.95,41.96,219500.0,31.5562,31.5712,31.5487,31.5562,219500.0
2013-01-30 11:40:00,41.96,41.99,41.95,41.98,194200.0,31.5562,31.5788,31.5487,31.5712,194200.0
2013-01-30 11:45:00,41.98,42.0,41.96,41.97,113100.0,31.5712,31.5863,31.5562,31.5637,113100.0
2013-01-30 11:50:00,41.97,41.98,41.96,41.98,91600.0,31.5637,31.5712,31.5562,31.5712,91600.0
2013-01-30 11:55:00,41.98,42.03,41.97,41.99,272900.0,31.5712,31.6088,31.5637,31.5788,272900.0
2013-01-30 12:00:00,42.0,42.02,41.98,42.01,92500.0,31.5863,31.6013,31.5712,31.5938,92500.0
2013-01-30 12:05:00,42.02,42.02,41.96,41.96,177900.0,31.6013,31.6013,31.5562,31.5562,177900.0
2013-01-30 12:10:00,41.96,42.0,41.94,41.97,122800.0,31.5562,31.5863,31.5412,31.5637,122800.0
2013-01-30 12:15:00,41.97,41.99,41.95,41.96,100800.0,31.5637,31.5788,31.5487,31.5562,100800.0
2013-01-30 12:20:00,41.96,42.01,41.96,42.0,130300.0,31.5562,31.5938,31.5562,31.5863,130300.0
2013-01-30 12:25:00,42.0,42.01,41.98,41.99,76400.0,31.5863,31.5938,31.5712,31.5788,76400.0
2013-01-30 12:30:00,42.0,42.01,41.98,42.0,114600.0,31.5863,31.5938,31.5712,31.5863,114600.0
2013-01-30 12:35:00,42.0,42.0,41.97,42.0,71800.0,31.5863,31.5863,31.5637,31.5863,71800.0
2013-01-30 12:40:00,42.0,42.01,41.99,42.0,99000.0,31.5863,31.5938,31.5788,31.5863,99000.0
2013-01-30 12:45:00,42.0,42.07,41.98,42.07,182600.0,31.5863,31.6389,31.5712,31.6389,182600.0
2013-01-30 12:50:00,42.07,42.09,42.06,42.07,88200.0,31.6389,31.654,31.6314,31.6389,88200.0
2013-01-30 12:55:00,42.08,42.14,42.07,42.13,119800.0,31.6464,31.6916,31.6389,31.684,119800.0
2013-01-30 13:00:00,42.13,42.18,42.12,42.15,317600.0,31.684,31.7216,31.6765,31.6991,317600.0
2013-01-30 13:05:00,42.15,42.16,42.12,42.12,113500.0,31.6991,31.7066,31.6765,31.6765,113500.0
2013-01-30 13:10:00,42.12,42.14,42.09,42.09,126700.0,31.6765,31.6916,31.654,31.654,126700.0
2013-01-30 13:15:00,42.11,42.11,42.08,42.1,78900.0,31.669,31.669,31.6464,31.6615,78900.0
2013-01-30 13:20:00,42.1,42.14,42.1,42.13,64200.0,31.6615,31.6916,31.6615,31.684,64200.0
2013-01-30 13:25:00,42.12,42.14,42.12,42.14,70900.0,31.6765,31.6916,31.6765,31.6916,70900.0
2013-01-30 13:30:00,42.14,42.15,42.12,42.12,69000.0,31.6916,31.6991,31.6765,31.6765,69000.0
2013-01-30 13:35:00,42.13,42.13,42.09,42.1,87600.0,31.684,31.684,31.654,31.6615,87600.0
2013-01-30 13:40:00,42.1,42.12,42.08,42.11,96700.0,31.6615,31.6765,31.6464,31.669,96700.0
2013-01-30 13:45:00,42.11,42.12,42.08,42.09,71900.0,31.669,31.6765,31.6464,31.654,71900.0
2013-01-30 13:50:00,42.08,42.12,42.08,42.11,78500.0,31.6464,31.6765,31.6464,31.669,78500.0
2013-01-30 13:55:00,42.11,42.13,42.09,42.12,147900.0,31.669,31.684,31.654,31.6765,147900.0
2013-01-30 14:00:00,42.12,42.13,42.1,42.11,129700.0,31.6765,31.684,31.6615,31.669,129700.0
2013-01-30 14:05:00,42.11,42.14,42.09,42.11,105500.0,31.669,31.6916,31.654,31.669,105500.0
2013-01-30 14:10:00,42.11,42.15,42.1,42.13,160400.0,31.669,31.6991,31.6615,31.684,160400.0
2013-01-30 14:15:00,42.13,42.17,42.04,42.08,363100.0,31.684,31.7141,31.6164,31.6464,363100.0
2013-01-30 14:20:00,42.08,42.12,42.02,42.06,267300.0,31.6464,31.6765,31.6013,31.6314,267300.0
2013-01-30 14:25:00,42.05,42.12,42.03,42.1,186100.0,31.6239,31.6765,31.6088,31.6615,186100.0
2013-01-30 14:30:00,42.11,42.13,42.08,42.09,227900.0,31.669,31.684,31.6464,31.654,227900.0
2013-01-30 14:35:00,42.09,42.11,42.04,42.07,269500.0,31.654,31.669,31.6164,31.6389,269500.0
2013-01-30 14:40:00,42.07,42.11,42.06,42.09,160500.0,31.6389,31.669,31.6314,31.654,160500.0
2013-01-30 14:45:00,42.09,42.09,42.03,42.06,261600.0,31.654,31.654,31.6088,31.6314,261600.0
2013-01-30 14:50:00,42.06,42.07,42.02,42.04,122400.0,31.6314,31.6389,31.6013,31.6164,122400.0
2013-01-30 14:55:00,42.04,42.11,42.04,42.11,147300.0,31.6164,31.669,31.6164,31.669,147300.0
2013-01-30 15:00:00,42.1,42.15,42.09,42.09,282200.0,31.6615,31.6991,31.654,31.654,282200.0
2013-01-30 15:05:00,42.09,42.16,42.09,42.13,244900.0,31.654,31.7066,31.654,31.684,244900.0
2013-01-30 15:10:00,42.13,42.13,42.05,42.06,255100.0,31.684,31.684,31.6239,31.6314,255100.0
2013-01-30 15:15:00,42.07,42.1,42.04,42.09,368400.0,31.6389,31.6615,31.6164,31.654,368400.0
2013-01-30 15:20:00,42.08,42.09,42.04,42.05,157500.0,31.6464,31.654,31.6164,31.6239,157500.0
2013-01-30 15:25:00,42.04,42.07,42.01,42.02,246200.0,31.6164,31.6389,31.5938,31.6013,246200.0
2013-01-30 15:30:00,42.02,42.05,41.96,41.96,390300.0,31.6013,31.6239,31.5562,31.5562,390300.0
2013-01-30 15:35:00,41.95,41.97,41.91,41.93,584000.0,31.5487,31.5637,31.5186,31.5336,584000.0
2013-01-30 15:40:00,41.93,41.94,41.87,41.9,591000.0,31.5336,31.5412,31.4885,31.5111,591000.0
2013-01-30 15:45:00,41.9,41.94,41.85,41.86,585800.0,31.5111,31.5412,31.4735,31.481,585800.0
2013-01-30 15:50:00,41.85,41.88,41.76,41.86,864100.0,31.4735,31.496,31.4058,31.481,864100.0
2013-01-30 15:55:00,41.85,41.95,41.83,41.94,1579600.0,31.4735,31.5487,31.4584,31.5412,1579600.0
2013-01-31 09:30:00,41.88,41.89,41.7,41.71,670100.0,31.5035,31.511,31.3681,31.3756,670100.0
2013-01-31 09:35:00,41.72,41.76,41.62,41.71,369800.0,31.3831,31.4132,31.3079,31.3756,369800.0
2013-01-31 09:40:00,41.71,41.95,41.71,41.89,384800.0,31.3756,31.5562,31.3756,31.511,384800.0
2013-01-31 09:45:00,41.9,42.1,41.9,42.03,535600.0,31.5185,31.669,31.5185,31.6163,535600.0
2013-01-31 09:50:00,42.04,42.13,42.03,42.09,618300.0,31.6239,31.6916,31.6163,31.6615,618300.0
2013-01-31 09:55:00,42.09,42.1,41.99,42.01,515200.0,31.6615,31.669,31.5862,31.6013,515200.0
2013-01-31 10:00:00,42.01,42.04,41.88,41.89,394100.0,31.6013,31.6239,31.5035,31.511,394100.0
2013-01-31 10:05:00,41.88,41.98,41.85,41.9,465100.0,31.5035,31.5787,31.4809,31.5185,465100.0
2013-01-31 10:10:00,41.9,41.97,41.87,41.92,514000.0,31.5185,31.5712,31.496,31.5336,514000.0
2013-01-31 10:15:00,41.92,41.92,41.81,41.83,355700.0,31.5336,31.5336,31.4508,31.4659,355700.0
2013-01-31 10:20:00,41.83,41.89,41.82,41.83,453100.0,31.4659,31.511,31.4584,31.4659,453100.0
2013-01-31 10:25:00,41.83,41.91,41.83,41.91,252700.0,31.4659,31.5261,31.4659,31.5261,252700.0
2013-01-31 10:30:00,41.9,42.04,41.87,42.01,243900.0,31.5185,31.6239,31.496,31.6013,243900.0
2013-01-31 10:35:00,42.01,42.02,41.94,41.97,561300.0,31.6013,31.6088,31.5486,31.5712,561300.0
2013-01-31 10:40:00,41.97,42.01,41.9,41.95,335000.0,31.5712,31.6013,31.5185,31.5562,335000.0
2013-01-31 10:45:00,41.95,42.03,41.94,42.02,285600.0,31.5562,31.6163,31.5486,31.6088,285600.0
2013-01-31 10:50:00,42.02,42.06,42.0,42.03,165500.0,31.6088,31.6389,31.5938,31.6163,165500.0
2013-01-31 10:55:00,42.05,42.11,42.02,42.03,250600.0,31.6314,31.6765,31.6088,31.6163,250600.0
2013-01-31 11:00:00,42.03,42.04,41.98,42.02,157600.0,31.6163,31.6239,31.5787,31.6088,157600.0
2013-01-31 11:05:00,42.02,42.08,41.99,42.02,200000.0,31.6088,31.6539,31.5862,31.6088,200000.0
2013-01-31 11:10:00,42.02,42.04,41.98,42.03,118800.0,31.6088,31.6239,31.5787,31.6163,118800.0
2013-01-31 11:15:00,42.04,42.05,42.0,42.05,193900.0,31.6239,31.6314,31.5938,31.6314,193900.0
2013-01-31 11:20:00,42.04,42.07,42.03,42.06,203200.0,31.6239,31.6464,31.6163,31.6389,203200.0
2013-01-31 11:25:00,42.06,42.14,42.06,42.1,310200.0,31.6389,31.6991,31.6389,31.669,310200.0
2013-01-31 11:30:00,42.1,42.1,41.98,41.99,439000.0,31.669,31.669,31.5787,31.5862,439000.0
2013-01-31 11:35:00,41.98,42.08,41.98,42.05,188600.0,31.5787,31.6539,31.5787,31.6314,188600.0
2013-01-31 11:40:00,42.06,42.06,41.98,42.0,164700.0,31.6389,31.6389,31.5787,31.5938,164700.0
2013-01-31 11:45:00,42.0,42.03,41.95,41.98,295200.0,31.5938,31.6163,31.5562,31.5787,295200.0
2013-01-31 11:50:00,41.97,41.98,41.93,41.94,205300.0,31.5712,31.5787,31.5411,31.5486,205300.0
2013-01-31 11:55:00,41.93,41.98,41.89,41.89,314200.0,31.5411,31.5787,31.511,31.511,314200.0
2013-01-31 12:00:00,41.9,41.95,41.89,41.92,180800.0,31.5185,31.5562,31.511,31.5336,180800.0
2013-01-31 12:05:00,41.93,42.0,41.93,41.98,252200.0,31.5411,31.5938,31.5411,31.5787,252200.0
2013-01-31 12:10:00,41.99,42.04,41.99,42.03,86100.0,31.5862,31.6239,31.5862,31.6163,86100.0
2013-01-31 12:15:00,42.03,42.07,42.0,42.01,96400.0,31.6163,31.6464,31.5938,31.6013,96400.0
2013-01-31 12:20:00,42.01,42.02,41.99,42.0,175500.0,31.6013,31.6088,31.5862,31.5938,175500.0
2013-01-31 12:25:00,42.01,42.04,41.99,42.01,89600.0,31.6013,31.6239,31.5862,31.6013,89600.0
2013-01-31 12:30:00,42.01,42.02,41.99,42.02,119800.0,31.6013,31.6088,31.5862,31.6088,119800.0
2013-01-31 12:35:00,42.02,42.04,42.0,42.04,74500.0,31.6088,31.6239,31.5938,31.6239,74500.0
2013-01-31 12:40:00,42.04,42.05,42.02,42.04,39500.0,31.6239,31.6314,31.6088,31.6239,39500.0
2013-01-31 12:45:00,42.04,42.06,42.02,42.03,109200.0,31.6239,31.6389,31.6088,31.6163,109200.0
2013-01-31 12:50:00,42.04,42.04,42.01,42.03,78000.0,31.6239,31.6239,31.6013,31.6163,78000.0
2013-01-31 12:55:00,42.03,42.07,42.02,42.07,125700.0,31.6163,31.6464,31.6088,31.6464,125700.0
2013-01-31 13:00:00,42.07,42.09,42.06,42.07,251500.0,31.6464,31.6615,31.6389,31.6464,251500.0
2013-01-31 13:05:00,42.07,42.1,42.06,42.09,85100.0,31.6464,31.669,31.6389,31.6615,85100.0
2013-01-31 13:10:00,42.1,42.15,42.09,42.15,205300.0,31.669,31.7066,31.6615,31.7066,205300.0
2013-01-31 13:15:00,42.15,42.15,42.13,42.14,98400.0,31.7066,31.7066,31.6916,31.6991,98400.0
2013-01-31 13:20:00,42.15,42.15,42.12,42.13,115700.0,31.7066,31.7066,31.684,31.6916,115700.0
2013-01-31 13:25:00,42.13,42.13,42.11,42.12,87000.0,31.6916,31.6916,31.6765,31.684,87000.0
2013-01-31 13:30:00,42.13,42.14,42.1,42.12,194800.0,31.6916,31.6991,31.669,31.684,194800.0
2013-01-31 13:35:00,42.12,42.12,42.1,42.11,73300.0,31.684,31.684,31.669,31.6765,73300.0
2013-01-31 13:40:00,42.11,42.15,42.1,42.14,84600.0,31.6765,31.7066,31.669,31.6991,84600.0
2013-01-31 13:45:00,42.15,42.16,42.14,42.16,120300.0,31.7066,31.7141,31.6991,31.7141,120300.0
2013-01-31 13:50:00,42.15,42.22,42.15,42.18,364300.0,31.7066,31.7593,31.7066,31.7292,364300.0
2013-01-31 13:55:00,42.17,42.18,42.15,42.17,84800.0,31.7216,31.7292,31.7066,31.7216,84800.0
2013-01-31 14:00:00,42.16,42.17,42.13,42.16,279100.0,31.7141,31.7216,31.6916,31.7141,279100.0
2013-01-31 14:05:00,42.15,42.16,42.12,42.14,112200.0,31.7066,31.7141,31.684,31.6991,112200.0
2013-01-31 14:10:00,42.15,42.15,42.11,42.12,229700.0,31.7066,31.7066,31.6765,31.684,229700.0
2013-01-31 14:15:00,42.13,42.13,42.11,42.11,103300.0,31.6916,31.6916,31.6765,31.6765,103300.0
2013-01-31 14:20:00,42.11,42.13,42.09,42.11,155600.0,31.6765,31.6916,31.6615,31.6765,155600.0
2013-01-31 14:25:00,42.1,42.15,42.09,42.15,165600.0,31.669,31.7066,31.6615,31.7066,165600.0
2013-01-31 14:30:00,42.15,42.23,42.14,42.22,269200.0,31.7066,31.7668,31.6991,31.7593,269200.0
2013-01-31 14:35:00,42.22,42.23,42.19,42.21,93000.0,31.7593,31.7668,31.7367,31.7517,93000.0
2013-01-31 14:40:00,42.21,42.21,42.19,42.2,43900.0,31.7517,31.7517,31.7367,31.7442,43900.0
2013-01-31 14:45:00,42.21,42.24,42.19,42.21,232400.0,31.7517,31.7743,31.7367,31.7517,232400.0
2013-01-31 14:50:00,42.21,42.21,42.16,42.17,93100.0,31.7517,31.7517,31.7141,31.7216,93100.0
2013-01-31 14:55:00,42.17,42.19,42.14,42.16,94200.0,31.7216,31.7367,31.6991,31.7141,94200.0
2013-01-31 15:00:00,42.15,42.16,42.08,42.08,242300.0,31.7066,31.7141,31.6539,31.6539,242300.0
2013-01-31 15:05:00,42.08,42.09,42.06,42.06,86500.0,31.6539,31.6615,31.6389,31.6389,86500.0
2013-01-31 15:10:00,42.07,42.13,42.06,42.07,213900.0,31.6464,31.6916,31.6389,31.6464,213900.0
2013-01-31 15:15:00,42.07,42.15,42.07,42.15,84100.0,31.6464,31.7066,31.6464,31.7066,84100.0
2013-01-31 15:20:00,42.15,42.15,42.09,42.09,141700.0,31.7066,31.7066,31.6615,31.6615,141700.0
2013-01-31 15:25:00,42.09,42.13,42.08,42.08,157800.0,31.6615,31.6916,31.6539,31.6539,157800.0
2013-01-31 15:30:00,42.08,42.15,42.06,42.15,256200.0,31.6539,31.7066,31.6389,31.7066,256200.0
2013-01-31 15:35:00,42.14,42.15,42.08,42.09,143600.0,31.6991,31.7066,31.6539,31.6615,143600.0
2013-01-31 15:40:00,42.09,42.12,42.08,42.11,217800.0,31.6615,31.684,31.6539,31.6765,217800.0
2013-01-31 15:45:00,42.1,42.15,42.07,42.07,406300.0,31.669,31.7066,31.6464,31.6464,406300.0
2013-01-31 15:50:00,42.07,42.25,42.07,42.25,681300.0,31.6464,31.7818,31.6464,31.7818,681300.0
2013-01-31 15:55:00,42.25,42.29,42.16,42.16,1069800.0,31.7818,31.8119,31.7141,31.7141,1069800.0
2013-02-01 09:30:00,42.47,42.59,42.41,42.47,1360900.0,31.9473,32.0376,31.9022,31.9473,1360900.0
2013-02-01 09:35:00,42.47,42.53,42.35,42.41,1094500.0,31.9473,31.9925,31.857,31.9022,1094500.0
2013-02-01 09:40:00,42.41,42.43,42.24,42.3,1019600.0,31.9022,31.9172,31.7743,31.8194,1019600.0
2013-02-01 09:45:00,42.31,42.34,42.22,42.25,703300.0,31.827,31.8495,31.7593,31.7818,703300.0
2013-02-01 09:50:00,42.26,42.36,42.25,42.35,444100.0,31.7893,31.8646,31.7818,31.857,444100.0
2013-02-01 09:55:00,42.35,42.41,42.22,42.3,632100.0,31.857,31.9022,31.7593,31.8194,632100.0
2013-02-01 10:00:00,42.3,42.44,42.27,42.43,709800.0,31.8194,31.9247,31.7969,31.9172,709800.0
2013-02-01 10:05:00,42.42,42.48,42.37,42.42,1424500.0,31.9097,31.9548,31.8721,31.9097,1424500.0
2013-02-01 10:10:00,42.41,42.49,42.39,42.48,690100.0,31.9022,31.9624,31.8871,31.9548,690100.0
2013-02-01 10:15:00,42.49,42.67,42.48,42.64,745100.0,31.9624,32.0978,31.9548,32.0752,745100.0
2013-02-01 10:20:00,42.65,42.74,42.6,42.62,974400.0,32.0827,32.1504,32.0451,32.0602,974400.0
2013-02-01 10:25:00,42.62,42.65,42.51,42.55,433000.0,32.0602,32.0827,31.9774,32.0075,433000.0
2013-02-01 10:30:00,42.55,42.58,42.51,42.57,239900.0,32.0075,32.0301,31.9774,32.0225,239900.0
2013-02-01 10:35:00,42.56,42.6,42.52,42.58,323300.0,32.015,32.0451,31.9849,32.0301,323300.0
2013-02-01 10:40:00,42.58,42.62,42.57,42.62,270600.0,32.0301,32.0602,32.0225,32.0602,270600.0
2013-02-01 10:45:00,42.62,42.65,42.58,42.58,409100.0,32.0602,32.0827,32.0301,32.0301,409100.0
2013-02-01 10:50:00,42.58,42.59,42.48,42.52,415400.0,32.0301,32.0376,31.9548,31.9849,415400.0
2013-02-01 10:55:00,42.53,42.64,42.52,42.64,270900.0,31.9925,32.0752,31.9849,32.0752,270900.0
2013-02-01 11:00:00,42.64,42.68,42.58,42.58,779100.0,32.0752,32.1053,32.0301,32.0301,779100.0
2013-02-01 11:05:00,42.59,42.6,42.56,42.56,132300.0,32.0376,32.0451,32.015,32.015,132300.0
2013-02-01 11:10:00,42.57,42.62,42.54,42.6,408900.0,32.0225,32.0602,32.0,32.0451,408900.0
2013-02-01 11:15:00,42.6,42.61,42.57,42.58,341300.0,32.0451,32.0526,32.0225,32.0301,341300.0
2013-02-01 11:20:00,42.58,42.65,42.58,42.6,286400.0,32.0301,32.0827,32.0301,32.0451,286400.0
2013-02-01 11:25:00,42.59,42.6,42.56,42.56,218700.0,32.0376,32.0451,32.015,32.015,218700.0
2013-02-01 11:30:00,42.57,42.65,42.57,42.64,410100.0,32.0225,32.0827,32.0225,32.0752,410100.0
2013-02-01 11:35:00,42.65,42.67,42.63,42.67,339000.0,32.0827,32.0978,32.0677,32.0978,339000.0
2013-02-01 11:40:00,42.67,42.68,42.64,42.66,241300.0,32.0978,32.1053,32.0752,32.0902,241300.0
2013-02-01 11:45:00,42.66,42.7,42.66,42.7,262200.0,32.0902,32.1203,32.0902,32.1203,262200.0
2013-02-01 11:50:00,42.7,42.73,42.69,42.73,375200.0,32.1203,32.1429,32.1128,32.1429,375200.0
2013-02-01 11:55:00,42.72,42.75,42.72,42.73,203900.0,32.1354,32.1579,32.1354,32.1429,203900.0
2013-02-01 12:00:00,42.73,42.75,42.72,42.75,285700.0,32.1429,32.1579,32.1354,32.1579,285700.0
2013-02-01 12:05:00,42.75,42.81,42.74,42.8,438900.0,32.1579,32.2031,32.1504,32.1956,438900.0
2013-02-01 12:10:00,42.8,42.82,42.8,42.82,294800.0,32.1956,32.2106,32.1956,32.2106,294800.0
2013-02-01 12:15:00,42.82,42.9,42.81,42.89,564100.0,32.2106,32.2708,32.2031,32.2633,564100.0
2013-02-01 12:20:00,42.88,42.9,42.86,42.88,371900.0,32.2557,32.2708,32.2407,32.2557,371900.0
2013-02-01 12:25:00,42.88,42.9,42.85,42.9,220700.0,32.2557,32.2708,32.2332,32.2708,220700.0
2013-02-01 12:30:00,42.9,42.9,42.87,42.88,187700.0,32.2708,32.2708,32.2482,32.2557,187700.0
2013-02-01 12:35:00,42.88,42.89,42.83,42.84,236300.0,32.2557,32.2633,32.2181,32.2256,236300.0
2013-02-01 12:40:00,42.83,42.89,42.83,42.88,220400.0,32.2181,32.2633,32.2181,32.2557,220400.0
2013-02-01 12:45:00,42.87,42.89,42.86,42.88,108900.0,32.2482,32.2633,32.2407,32.2557,108900.0
2013-02-01 12:50:00,42.88,42.9,42.86,42.89,132200.0,32.2557,32.2708,32.2407,32.2633,132200.0
2013-02-01 12:55:00,42.9,42.93,42.88,42.91,214200.0,32.2708,32.2933,32.2557,32.2783,214200.0
2013-02-01 13:00:00,42.91,42.91,42.87,42.89,170900.0,32.2783,32.2783,32.2482,32.2633,170900.0
2013-02-01 13:05:00,42.88,42.91,42.87,42.88,115100.0,32.2557,32.2783,32.2482,32.2557,115100.0
2013-02-01 13:10:00,42.88,42.96,42.88,42.94,365800.0,32.2557,32.3159,32.2557,32.3009,365800.0
2013-02-01 13:15:00,42.94,42.95,42.91,42.91,222600.0,32.3009,32.3084,32.2783,32.2783,222600.0
2013-02-01 13:20:00,42.9,42.93,42.89,42.91,117200.0,32.2708,32.2933,32.2633,32.2783,117200.0
2013-02-01 13:25:00,42.92,42.94,42.91,42.93,75100.0,32.2858,32.3009,32.2783,32.2933,75100.0
2013-02-01 13:30:00,42.94,42.95,42.92,42.95,113400.0,32.3009,32.3084,32.2858,32.3084,113400.0
2013-02-01 13:35:00,42.95,42.98,42.94,42.97,420200.0,32.3084,32.331,32.3009,32.3234,420200.0
2013-02-01 13:40:00,42.97,43.04,42.96,43.02,1081700.0,32.3234,32.3761,32.3159,32.361,1081700.0
2013-02-01 13:45:00,43.03,43.1,43.02,43.1,470000.0,32.3686,32.4212,32.361,32.4212,470000.0
2013-02-01 13:50:00,43.09,43.2,43.09,43.18,557900.0,32.4137,32.4964,32.4137,32.4814,557900.0
2013-02-01 13:55:00,43.18,43.2,43.15,43.19,511800.0,32.4814,32.4964,32.4588,32.4889,511800.0
2013-02-01 14:00:00,43.19,43.19,43.04,43.04,447500.0,32.4889,32.4889,32.3761,32.3761,447500.0
2013-02-01 14:05:00,43.04,43.08,43.03,43.04,291400.0,32.3761,32.4062,32.3686,32.3761,291400.0
2013-02-01 14:10:00,43.04,43.07,43.02,43.02,282800.0,32.3761,32.3987,32.361,32.361,282800.0
2013-02-01 14:15:00,43.02,43.05,43.01,43.05,434600.0,32.361,32.3836,32.3535,32.3836,434600.0
2013-02-01 14:20:00,43.05,43.05,43.0,43.02,448000.0,32.3836,32.3836,32.346,32.361,448000.0
2013-02-01 14:25:00,43.01,43.07,43.01,43.06,214700.0,32.3535,32.3987,32.3535,32.3911,214700.0
2013-02-01 14:30:00,43.07,43.08,43.02,43.02,182300.0,32.3987,32.4062,32.361,32.361,182300.0
2013-02-01 14:35:00,43.02,43.04,43.0,43.04,175500.0,32.361,32.3761,32.346,32.3761,175500.0
2013-02-01 14:40:00,43.04,43.07,43.03,43.05,239200.0,32.3761,32.3987,32.3686,32.3836,239200.0
2013-02-01 14:45:00,43.05,43.06,43.02,43.02,157200.0,32.3836,32.3911,32.361,32.361,157200.0
2013-02-01 14:50:00,43.03,43.06,43.02,43.05,170000.0,32.3686,32.3911,32.361,32.3836,170000.0
2013-02-01 14:55:00,43.05,43.07,43.01,43.06,256200.0,32.3836,32.3987,32.3535,32.3911,256200.0
2013-02-01 15:00:00,43.06,43.07,43.04,43.05,270700.0,32.3911,32.3987,32.3761,32.3836,270700.0
2013-02-01 15:05:00,43.05,43.06,43.01,43.04,294100.0,32.3836,32.3911,32.3535,32.3761,294100.0
2013-02-01 15:10:00,43.04,43.05,43.01,43.02,223000.0,32.3761,32.3836,32.3535,32.361,223000.0
2013-02-01 15:15:00,43.02,43.03,42.99,42.99,391500.0,32.361,32.3686,32.3385,32.3385,391500.0
2013-02-01 15:20:00,42.99,43.03,42.97,42.98,386800.0,32.3385,32.3686,32.3234,32.331,386800.0
2013-02-01 15:25:00,42.98,43.02,42.97,43.01,248200.0,32.331,32.361,32.3234,32.3535,248200.0
2013-02-01 15:30:00,43.0,43.06,42.99,43.06,319200.0,32.346,32.3911,32.3385,32.3911,319200.0
2013-02-01 15:35:00,43.06,43.1,43.04,43.1,465900.0,32.3911,32.4212,32.3761,32.4212,465900.0
2013-02-01 15:40:00,43.09,43.14,43.09,43.13,777500.0,32.4137,32.4513,32.4137,32.4438,777500.0
2013-02-01 15:45:00,43.13,43.14,43.07,43.07,637500.0,32.4438,32.4513,32.3987,32.3987,637500.0
2013-02-01 15:50:00,43.08,43.08,43.02,43.06,794500.0,32.4062,32.4062,32.361,32.3911,794500.0
2013-02-01 15:55:00,43.05,43.06,43.0,43.01,1208400.0,32.3836,32.3911,32.346,32.3535,1208400.0
2013-02-04 09:30:00,42.34,42.55,42.3,42.47,1604700.0,31.8495,32.0075,31.8194,31.9473,1604700.0
2013-02-04 09:35:00,42.47,42.53,42.36,42.43,1078000.0,31.9473,31.9925,31.8646,31.9172,1078000.0
2013-02-04 09:40:00,42.43,42.49,42.38,42.49,534600.0,31.9172,31.9624,31.8796,31.9624,534600.0
2013-02-04 09:45:00,42.5,42.59,42.48,42.59,641900.0,31.9699,32.0376,31.9548,32.0376,641900.0
2013-02-04 09:50:00,42.59,42.68,42.52,42.66,489600.0,32.0376,32.1053,31.9849,32.0902,489600.0
2013-02-04 09:55:00,42.66,42.8,42.64,42.73,855800.0,32.0902,32.1956,32.0752,32.1429,855800.0
2013-02-04 10:00:00,42.72,42.9,42.7,42.72,684500.0,32.1354,32.2708,32.1203,32.1354,684500.0
2013-02-04 10:05:00,42.71,42.88,42.71,42.84,474100.0,32.1279,32.2557,32.1279,32.2256,474100.0
2013-02-04 10:10:00,42.84,42.86,42.64,42.7,502800.0,32.2256,32.2407,32.0752,32.1203,502800.0
2013-02-04 10:15:00,42.7,42.72,42.6,42.64,326800.0,32.1203,32.1354,32.0451,32.0752,326800.0
2013-02-04 10:20:00,42.65,42.65,42.51,42.52,461000.0,32.0827,32.0827,31.9774,31.9849,461000.0
2013-02-04 10:25:00,42.52,42.55,42.47,42.53,534900.0,31.9849,32.0075,31.9473,31.9925,534900.0
2013-02-04 10:30:00,42.53,42.54,42.42,42.47,513000.0,31.9925,32.0,31.9097,31.9473,513000.0
2013-02-04 10:35:00,42.47,42.54,42.45,42.51,577500.0,31.9473,32.0,31.9323,31.9774,577500.0
2013-02-04 10:40:00,42.51,42.64,42.5,42.57,491800.0,31.9774,32.0752,31.9699,32.0225,491800.0
2013-02-04 10:45:00,42.57,42.62,42.56,42.58,277900.0,32.0225,32.0602,32.015,32.0301,277900.0
2013-02-04 10:50:00,42.58,42.61,42.55,42.59,163100.0,32.0301,32.0526,32.0075,32.0376,163100.0
2013-02-04 10:55:00,42.58,42.6,42.5,42.51,376500.0,32.0301,32.0451,31.9699,31.9774,376500.0
2013-02-04 11:00:00,42.5,42.56,42.49,42.55,364100.0,31.9699,32.015,31.9624,32.0075,364100.0
2013-02-04 11:05:00,42.55,42.55,42.5,42.53,157800.0,32.0075,32.0075,31.9699,31.9925,157800.0
2013-02-04 11:10:00,42.53,42.58,42.52,42.56,183700.0,31.9925,32.0301,31.9849,32.015,183700.0
2013-02-04 11:15:00,42.56,42.57,42.52,42.54,134700.0,32.015,32.0225,31.9849,32.0,134700.0
2013-02-04 11:20:00,42.54,42.59,42.53,42.54,123700.0,32.0,32.0376,31.9925,32.0,123700.0
2013-02-04 11:25:00,42.55,42.56,42.5,42.52,237400.0,32.0075,32.015,31.9699,31.9849,237400.0
2013-02-04 11:30:00,42.52,42.58,42.49,42.53,393200.0,31.9849,32.0301,31.9624,31.9925,393200.0
2013-02-04 11:35:00,42.54,42.56,42.44,42.46,307000.0,32.0,32.015,31.9247,31.9398,307000.0
2013-02-04 11:40:00,42.47,42.5,42.44,42.46,179700.0,31.9473,31.9699,31.9247,31.9398,179700.0
2013-02-04 11:45:00,42.46,42.52,42.45,42.49,182500.0,31.9398,31.9849,31.9323,31.9624,182500.0
2013-02-04 11:50:00,42.49,42.5,42.39,42.4,410700.0,31.9624,31.9699,31.8871,31.8947,410700.0
2013-02-04 11:55:00,42.4,42.46,42.35,42.37,193700.0,31.8947,31.9398,31.857,31.8721,193700.0
2013-02-04 12:00:00,42.37,42.38,42.31,42.32,374000.0,31.8721,31.8796,31.827,31.8345,374000.0
2013-02-04 12:05:00,42.32,42.33,42.21,42.26,695600.0,31.8345,31.842,31.7517,31.7893,695600.0
2013-02-04 12:10:00,42.25,42.35,42.23,42.34,205300.0,31.7818,31.857,31.7668,31.8495,205300.0
2013-02-04 12:15:00,42.34,42.35,42.3,42.33,137100.0,31.8495,31.857,31.8194,31.842,137100.0
2013-02-04 12:20:00,42.32,42.39,42.32,42.38,231200.0,31.8345,31.8871,31.8345,31.8796,231200.0
2013-02-04 12:25:00,42.38,42.41,42.37,42.4,161600.0,31.8796,31.9022,31.8721,31.8947,161600.0
2013-02-04 12:30:00,42.39,42.44,42.39,42.39,110400.0,31.8871,31.9247,31.8871,31.8871,110400.0
2013-02-04 12:35:00,42.4,42.48,42.4,42.47,150900.0,31.8947,31.9548,31.8947,31.9473,150900.0
2013-02-04 12:40:00,42.47,42.49,42.45,42.46,151100.0,31.9473,31.9624,31.9323,31.9398,151100.0
2013-02-04 12:45:00,42.45,42.45,42.39,42.43,157400.0,31.9323,31.9323,31.8871,31.9172,157400.0
2013-02-04 12:50:00,42.44,42.46,42.38,42.38,93900.0,31.9247,31.9398,31.8796,31.8796,93900.0
2013-02-04 12:55:00,42.38,42.43,42.37,42.39,121900.0,31.8796,31.9172,31.8721,31.8871,121900.0
2013-02-04 13:00:00,42.38,42.4,42.36,42.4,111100.0,31.8796,31.8947,31.8646,31.8947,111100.0
2013-02-04 13:05:00,42.4,42.47,42.38,42.46,146500.0,31.8947,31.9473,31.8796,31.9398,146500.0
2013-02-04 13:10:00,42.46,42.47,42.41,42.42,152700.0,31.9398,31.9473,31.9022,31.9097,152700.0
2013-02-04 13:15:00,42.42,42.42,42.35,42.39,135900.0,31.9097,31.9097,31.857,31.8871,135900.0
2013-02-04 13:20:00,42.38,42.44,42.37,42.43,58700.0,31.8796,31.9247,31.8721,31.9172,58700.0
2013-02-04 13:25:00,42.43,42.43,42.35,42.36,101200.0,31.9172,31.9172,31.857,31.8646,101200.0
2013-02-04 13:30:00,42.37,42.39,42.33,42.34,138500.0,31.8721,31.8871,31.842,31.8495,138500.0
2013-02-04 13:35:00,42.33,42.38,42.32,42.32,138500.0,31.842,31.8796,31.8345,31.8345,138500.0
2013-02-04 13:40:00,42.32,42.38,42.3,42.3,305000.0,31.8345,31.8796,31.8194,31.8194,305000.0
2013-02-04 13:45:00,42.3,42.31,42.22,42.26,187300.0,31.8194,31.827,31.7593,31.7893,187300.0
2013-02-04 13:50:00,42.27,42.28,42.24,42.28,127000.0,31.7969,31.8044,31.7743,31.8044,127000.0
2013-02-04 13:55:00,42.27,42.32,42.25,42.26,130900.0,31.7969,31.8345,31.7818,31.7893,130900.0
2013-02-04 14:00:00,42.26,42.31,42.23,42.29,195700.0,31.7893,31.827,31.7668,31.8119,195700.0
2013-02-04 14:05:00,42.29,42.3,42.23,42.23,154100.0,31.8119,31.8194,31.7668,31.7668,154100.0
2013-02-04 14:10:00,42.24,42.26,42.22,42.24,148700.0,31.7743,31.7893,31.7593,31.7743,148700.0
2013-02-04 14:15:00,42.24,42.27,42.23,42.23,161200.0,31.7743,31.7969,31.7668,31.7668,161200.0
2013-02-04 14:20:00,42.23,42.28,42.22,42.24,153800.0,31.7668,31.8044,31.7593,31.7743,153800.0
2013-02-04 14:25:00,42.25,42.34,42.23,42.32,159800.0,31.7818,31.8495,31.7668,31.8345,159800.0
2013-02-04 14:30:00,42.33,42.34,42.26,42.28,171200.0,31.842,31.8495,31.7893,31.8044,171200.0
2013-02-04 14:35:00,42.29,42.35,42.28,42.35,124300.0,31.8119,31.857,31.8044,31.857,124300.0
2013-02-04 14:40:00,42.35,42.41,42.33,42.4,148800.0,31.857,31.9022,31.842,31.8947,148800.0
2013-02-04 14:45:00,42.4,42.43,42.31,42.31,204500.0,31.8947,31.9172,31.827,31.827,204500.0
2013-02-04 14:50:00,42.31,42.35,42.31,42.34,84000.0,31.827,31.857,31.827,31.8495,84000.0
2013-02-04 14:55:00,42.34,42.4,42.33,42.39,127600.0,31.8495,31.8947,31.842,31.8871,127600.0
2013-02-04 15:00:00,42.4,42.4,42.33,42.36,135600.0,31.8947,31.8947,31.842,31.8646,135600.0
2013-02-04 15:05:00,42.36,42.36,42.26,42.26,173400.0,31.8646,31.8646,31.7893,31.7893,173400.0
2013-02-04 15:10:00,42.26,42.28,42.23,42.24,135800.0,31.7893,31.8044,31.7668,31.7743,135800.0
2013-02-04 15:15:00,42.23,42.27,42.21,42.26,174400.0,31.7668,31.7969,31.7517,31.7893,174400.0
2013-02-04 15:20:00,42.27,42.27,42.24,42.26,102400.0,31.7969,31.7969,31.7743,31.7893,102400.0
2013-02-04 15:25:00,42.26,42.34,42.25,42.31,165500.0,31.7893,31.8495,31.7818,31.827,165500.0
2013-02-04 15:30:00,42.31,42.33,42.27,42.27,232900.0,31.827,31.842,31.7969,31.7969,232900.0
2013-02-04 15:35:00,42.27,42.27,42.21,42.23,455400.0,31.7969,31.7969,31.7517,31.7668,455400.0
2013-02-04 15:40:00,42.23,42.3,42.21,42.24,401000.0,31.7668,31.8194,31.7517,31.7743,401000.0
2013-02-04 15:45:00,42.24,42.3,42.24,42.25,581900.0,31.7743,31.8194,31.7743,31.7818,581900.0
2013-02-04 15:50:00,42.25,42.26,42.2,42.24,586200.0,31.7818,31.7893,31.7442,31.7743,586200.0
2013-02-04 15:55:00,42.24,42.26,42.17,42.21,1099200.0,31.7743,31.7893,31.7216,31.7517,1099200.0
2013-02-05 09:30:00,42.43,42.58,42.35,42.53,670600.0,31.9172,32.0301,31.857,31.9925,670600.0
2013-02-05 09:35:00,42.52,42.67,42.38,42.39,766700.0,31.9849,32.0978,31.8796,31.8871,766700.0
2013-02-05 09:40:00,42.39,42.65,42.37,42.65,598400.0,31.8871,32.0827,31.8721,32.0827,598400.0
2013-02-05 09:45:00,42.65,42.74,42.59,42.73,663000.0,32.0827,32.1504,32.0376,32.1429,663000.0
2013-02-05 09:50:00,42.74,42.8,42.67,42.68,527900.0,32.1504,32.1956,32.0978,32.1053,527900.0
2013-02-05 09:55:00,42.68,42.8,42.67,42.78,327200.0,32.1053,32.1956,32.0978,32.1805,327200.0
2013-02-05 10:00:00,42.78,42.86,42.76,42.84,560800.0,32.1805,32.2407,32.1655,32.2256,560800.0
2013-02-05 10:05:00,42.84,42.86,42.73,42.75,249000.0,32.2256,32.2407,32.1429,32.1579,249000.0
2013-02-05 10:10:00,42.75,42.76,42.67,42.68,317400.0,32.1579,32.1655,32.0978,32.1053,317400.0
2013-02-05 10:15:00,42.68,42.69,42.65,42.66,303800.0,32.1053,32.1128,32.0827,32.0902,303800.0
2013-02-05 10:20:00,42.66,42.7,42.6,42.66,343900.0,32.0902,32.1203,32.0451,32.0902,343900.0
2013-02-05 10:25:00,42.67,42.78,42.66,42.77,467600.0,32.0978,32.1805,32.0902,32.173,467600.0
2013-02-05 10:30:00,42.77,42.79,42.66,42.78,292200.0,32.173,32.188,32.0902,32.1805,292200.0
2013-02-05 10:35:00,42.78,42.87,42.75,42.87,284700.0,32.1805,32.2482,32.1579,32.2482,284700.0
2013-02-05 10:40:00,42.86,42.89,42.79,42.86,365900.0,32.2407,32.2633,32.188,32.2407,365900.0
2013-02-05 10:45:00,42.86,42.86,42.79,42.8,223800.0,32.2407,32.2407,32.188,32.1956,223800.0
2013-02-05 10:50:00,42.8,42.82,42.76,42.79,176200.0,32.1956,32.2106,32.1655,32.188,176200.0
2013-02-05 10:55:00,42.79,42.84,42.78,42.78,219400.0,32.188,32.2256,32.1805,32.1805,219400.0
2013-02-05 11:00:00,42.78,42.86,42.78,42.85,216600.0,32.1805,32.2407,32.1805,32.2332,216600.0
2013-02-05 11:05:00,42.85,42.89,42.8,42.81,593300.0,32.2332,32.2633,32.1956,32.2031,593300.0
2013-02-05 11:10:00,42.81,42.89,42.81,42.89,178600.0,32.2031,32.2633,32.2031,32.2633,178600.0
2013-02-05 11:15:00,42.88,42.9,42.82,42.83,193800.0,32.2557,32.2708,32.2106,32.2181,193800.0
2013-02-05 11:20:00,42.84,42.89,42.81,42.85,165800.0,32.2256,32.2633,32.2031,32.2332,165800.0
2013-02-05 11:25:00,42.84,42.88,42.84,42.87,119000.0,32.2256,32.2557,32.2256,32.2482,119000.0
2013-02-05 11:30:00,42.86,42.9,42.82,42.89,316500.0,32.2407,32.2708,32.2106,32.2633,316500.0
2013-02-05 11:35:00,42.89,42.96,42.89,42.94,411300.0,32.2633,32.3159,32.2633,32.3009,411300.0
2013-02-05 11:40:00,42.94,42.96,42.93,42.94,258300.0,32.3009,32.3159,32.2933,32.3009,258300.0
2013-02-05 11:45:00,42.93,42.95,42.91,42.95,325400.0,32.2933,32.3084,32.2783,32.3084,325400.0
2013-02-05 11:50:00,42.95,42.96,42.92,42.95,274500.0,32.3084,32.3159,32.2858,32.3084,274500.0
2013-02-05 11:55:00,42.95,42.98,42.94,42.98,259700.0,32.3084,32.331,32.3009,32.331,259700.0
2013-02-05 12:00:00,42.98,42.99,42.95,42.98,282800.0,32.331,32.3385,32.3084,32.331,282800.0
2013-02-05 12:05:00,42.98,43.0,42.97,42.98,308200.0,32.331,32.346,32.3234,32.331,308200.0
2013-02-05 12:10:00,42.98,43.0,42.97,42.98,157500.0,32.331,32.346,32.3234,32.331,157500.0
2013-02-05 12:15:00,42.98,42.99,42.96,42.98,130900.0,32.331,32.3385,32.3159,32.331,130900.0
2013-02-05 12:20:00,42.99,42.99,42.96,42.97,95900.0,32.3385,32.3385,32.3159,32.3234,95900.0
2013-02-05 12:25:00,42.98,42.98,42.9,42.9,127300.0,32.331,32.331,32.2708,32.2708,127300.0
2013-02-05 12:30:00,42.91,42.94,42.88,42.94,151700.0,32.2783,32.3009,32.2557,32.3009,151700.0
2013-02-05 12:35:00,42.94,42.94,42.89,42.9,96100.0,32.3009,32.3009,32.2633,32.2708,96100.0
2013-02-05 12:40:00,42.9,42.9,42.85,42.88,111100.0,32.2708,32.2708,32.2332,32.2557,111100.0
2013-02-05 12:45:00,42.88,42.9,42.81,42.85,312000.0,32.2557,32.2708,32.2031,32.2332,312000.0
2013-02-05 12:50:00,42.85,42.88,42.83,42.85,79700.0,32.2332,32.2557,32.2181,32.2332,79700.0
2013-02-05 12:55:00,42.85,42.88,42.84,42.87,106900.0,32.2332,32.2557,32.2256,32.2482,106900.0
2013-02-05 13:00:00,42.88,42.91,42.87,42.89,103400.0,32.2557,32.2783,32.2482,32.2633,103400.0
2013-02-05 13:05:00,42.89,42.91,42.88,42.91,42600.0,32.2633,32.2783,32.2557,32.2783,42600.0
2013-02-05 13:10:00,42.9,42.93,42.89,42.92,135800.0,32.2708,32.2933,32.2633,32.2858,135800.0
2013-02-05 13:15:00,42.92,42.93,42.91,42.91,84700.0,32.2858,32.2933,32.2783,32.2783,84700.0
2013-02-05 13:20:00,42.91,42.94,42.91,42.94,66500.0,32.2783,32.3009,32.2783,32.3009,66500.0
2013-02-05 13:25:00,42.94,42.99,42.94,42.99,265400.0,32.3009,32.3385,32.3009,32.3385,265400.0
2013-02-05 13:30:00,42.98,42.99,42.97,42.98,196400.0,32.331,32.3385,32.3234,32.331,196400.0
2013-02-05 13:35:00,42.98,42.99,42.96,42.97,147500.0,32.331,32.3385,32.3159,32.3234,147500.0
2013-02-05 13:40:00,42.97,43.0,42.97,42.99,229900.0,32.3234,32.346,32.3234,32.3385,229900.0
2013-02-05 13:45:00,43.0,43.04,42.99,43.0,765100.0,32.346,32.3761,32.3385,32.346,765100.0
2013-02-05 13:50:00,43.0,43.05,42.95,43.05,399900.0,32.346,32.3836,32.3084,32.3836,399900.0
2013-02-05 13:55:00,43.05,43.11,43.04,43.08,377700.0,32.3836,32.4287,32.3761,32.4062,377700.0
2013-02-05 14:00:00,43.07,43.1,43.05,43.07,141100.0,32.3987,32.4212,32.3836,32.3987,141100.0
2013-02-05 14:05:00,43.07,43.14,43.03,43.08,447100.0,32.3987,32.4513,32.3686,32.4062,447100.0
2013-02-05 14:10:00,43.09,43.12,43.08,43.11,147300.0,32.4137,32.4363,32.4062,32.4287,147300.0
2013-02-05 14:15:00,43.11,43.11,43.07,43.08,205400.0,32.4287,32.4287,32.3987,32.4062,205400.0
2013-02-05 14:20:00,43.08,43.1,43.05,43.05,152900.0,32.4062,32.4212,32.3836,32.3836,152900.0
2013-02-05 14:25:00,43.05,43.09,43.04,43.08,143800.0,32.3836,32.4137,32.3761,32.4062,143800.0
2013-02-05 14:30:00,43.08,43.13,43.08,43.1,153400.0,32.4062,32.4438,32.4062,32.4212,153400.0
2013-02-05 14:35:00,43.1,43.15,43.1,43.14,156800.0,32.4212,32.4588,32.4212,32.4513,156800.0
2013-02-05 14:40:00,43.13,43.18,43.13,43.18,167000.0,32.4438,32.4814,32.4438,32.4814,167000.0
2013-02-05 14:45:00,43.18,43.2,43.16,43.18,216700.0,32.4814,32.4964,32.4664,32.4814,216700.0
2013-02-05 14:50:00,43.17,43.19,43.14,43.16,236000.0,32.4739,32.4889,32.4513,32.4664,236000.0
2013-02-05 14:55:00,43.15,43.16,43.07,43.09,213500.0,32.4588,32.4664,32.3987,32.4137,213500.0
2013-02-05 15:00:00,43.09,43.13,43.08,43.1,205200.0,32.4137,32.4438,32.4062,32.4212,205200.0
2013-02-05 15:05:00,43.11,43.12,43.1,43.12,171200.0,32.4287,32.4363,32.4212,32.4363,171200.0
2013-02-05 15:10:00,43.12,43.2,43.11,43.19,202200.0,32.4363,32.4964,32.4287,32.4889,202200.0
2013-02-05 15:15:00,43.19,43.2,43.18,43.18,261300.0,32.4889,32.4964,32.4814,32.4814,261300.0
2013-02-05 15:20:00,43.18,43.2,43.17,43.19,192500.0,32.4814,32.4964,32.4739,32.4889,192500.0
2013-02-05 15:25:00,43.2,43.2,43.17,43.18,268600.0,32.4964,32.4964,32.4739,32.4814,268600.0
2013-02-05 15:30:00,43.17,43.19,43.16,43.18,177400.0,32.4739,32.4889,32.4664,32.4814,177400.0
2013-02-05 15:35:00,43.17,43.19,43.16,43.17,249700.0,32.4739,32.4889,32.4664,32.4739,249700.0
2013-02-05 15:40:00,43.17,43.18,43.15,43.15,306700.0,32.4739,32.4814,32.4588,32.4588,306700.0
2013-02-05 15:45:00,43.16,43.2,43.16,43.17,523700.0,32.4664,32.4964,32.4664,32.4739,523700.0
2013-02-05 15:50:00,43.18,43.18,43.03,43.07,734200.0,32.4814,32.4814,32.3686,32.3987,734200.0
2013-02-05 15:55:00,43.06,43.08,42.92,42.93,1461700.0,32.3911,32.4062,32.2858,32.2933,1461700.0
2013-02-06 09:30:00,42.52,42.67,42.5,42.63,691400.0,31.9849,32.0978,31.9699,32.0677,691400.0
2013-02-06 09:35:00,42.64,42.79,42.63,42.71,475900.0,32.0752,32.188,32.0677,32.1279,475900.0
2013-02-06 09:40:00,42.72,42.78,42.69,42.75,457700.0,32.1354,32.1805,32.1128,32.1579,457700.0
2013-02-06 09:45:00,42.74,42.78,42.63,42.66,366700.0,32.1504,32.1805,32.0677,32.0902,366700.0
2013-02-06 09:50:00,42.67,42.81,42.65,42.75,271700.0,32.0978,32.2031,32.0827,32.1579,271700.0
2013-02-06 09:55:00,42.75,42.85,42.75,42.79,312900.0,32.1579,32.2332,32.1579,32.188,312900.0
2013-02-06 10:00:00,42.79,42.84,42.73,42.77,351900.0,32.188,32.2256,32.1429,32.173,351900.0
2013-02-06 10:05:00,42.77,42.78,42.65,42.73,394900.0,32.173,32.1805,32.0827,32.1429,394900.0
2013-02-06 10:10:00,42.73,42.82,42.73,42.8,258300.0,32.1429,32.2106,32.1429,32.1956,258300.0
2013-02-06 10:15:00,42.81,42.85,42.76,42.81,436500.0,32.2031,32.2332,32.1655,32.2031,436500.0
2013-02-06 10:20:00,42.82,42.9,42.77,42.87,506100.0,32.2106,32.2708,32.173,32.2482,506100.0
2013-02-06 10:25:00,42.87,42.98,42.85,42.93,518600.0,32.2482,32.331,32.2332,32.2933,518600.0
2013-02-06 10:30:00,42.93,42.98,42.88,42.89,609900.0,32.2933,32.331,32.2557,32.2633,609900.0
2013-02-06 10:35:00,42.88,42.91,42.85,42.86,457900.0,32.2557,32.2783,32.2332,32.2407,457900.0
2013-02-06 10:40:00,42.86,42.93,42.85,42.91,180700.0,32.2407,32.2933,32.2332,32.2783,180700.0
2013-02-06 10:45:00,42.91,42.92,42.86,42.9,205600.0,32.2783,32.2858,32.2407,32.2708,205600.0
2013-02-06 10:50:00,42.91,42.99,42.9,42.97,452200.0,32.2783,32.3385,32.2708,32.3234,452200.0
2013-02-06 10:55:00,42.97,42.98,42.92,42.93,233900.0,32.3234,32.331,32.2858,32.2933,233900.0
2013-02-06 11:00:00,42.93,42.95,42.89,42.93,272500.0,32.2933,32.3084,32.2633,32.2933,272500.0
2013-02-06 11:05:00,42.92,42.95,42.85,42.88,256500.0,32.2858,32.3084,32.2332,32.2557,256500.0
2013-02-06 11:10:00,42.88,42.9,42.84,42.86,223400.0,32.2557,32.2708,32.2256,32.2407,223400.0
2013-02-06 11:15:00,42.86,42.89,42.85,42.86,211000.0,32.2407,32.2633,32.2332,32.2407,211000.0
2013-02-06 11:20:00,42.87,42.89,42.84,42.87,192800.0,32.2482,32.2633,32.2256,32.2482,192800.0
2013-02-06 11:25:00,42.86,42.88,42.83,42.83,199800.0,32.2407,32.2557,32.2181,32.2181,199800.0
2013-02-06 11:30:00,42.82,42.84,42.78,42.79,228200.0,32.2106,32.2256,32.1805,32.188,228200.0
2013-02-06 11:35:00,42.8,42.8,42.76,42.77,260000.0,32.1956,32.1956,32.1655,32.173,260000.0
2013-02-06 11:40:00,42.77,42.83,42.76,42.8,162300.0,32.173,32.2181,32.1655,32.1956,162300.0
2013-02-06 11:45:00,42.8,42.83,42.79,42.82,168500.0,32.1956,32.2181,32.188,32.2106,168500.0
2013-02-06 11:50:00,42.82,42.84,42.76,42.77,180300.0,32.2106,32.2256,32.1655,32.173,180300.0
2013-02-06 11:55:00,42.77,42.82,42.76,42.82,146900.0,32.173,32.2106,32.1655,32.2106,146900.0
2013-02-06 12:00:00,42.83,42.84,42.8,42.8,101700.0,32.2181,32.2256,32.1956,32.1956,101700.0
2013-02-06 12:05:00,42.8,42.83,42.8,42.81,94000.0,32.1956,32.2181,32.1956,32.2031,94000.0
2013-02-06 12:10:00,42.81,42.85,42.8,42.83,97200.0,32.2031,32.2332,32.1956,32.2181,97200.0
2013-02-06 12:15:00,42.83,42.85,42.81,42.85,73800.0,32.2181,32.2332,32.2031,32.2332,73800.0
2013-02-06 12:20:00,42.85,42.86,42.82,42.85,89300.0,32.2332,32.2407,32.2106,32.2332,89300.0
2013-02-06 12:25:00,42.85,42.86,42.84,42.85,103000.0,32.2332,32.2407,32.2256,32.2332,103000.0
2013-02-06 12:30:00,42.85,42.9,42.84,42.89,118100.0,32.2332,32.2708,32.2256,32.2633,118100.0
2013-02-06 12:35:00,42.9,42.91,42.87,42.87,83500.0,32.2708,32.2783,32.2482,32.2482,83500.0
2013-02-06 12:40:00,42.87,42.91,42.85,42.91,125700.0,32.2482,32.2783,32.2332,32.2783,125700.0
2013-02-06 12:45:00,42.9,42.91,42.85,42.85,132200.0,32.2708,32.2783,32.2332,32.2332,132200.0
2013-02-06 12:50:00,42.85,42.87,42.82,42.85,140100.0,32.2332,32.2482,32.2106,32.2332,140100.0
2013-02-06 12:55:00,42.85,42.85,42.72,42.72,336700.0,32.2332,32.2332,32.1354,32.1354,336700.0
2013-02-06 13:00:00,42.72,42.75,42.65,42.67,350800.0,32.1354,32.1579,32.0827,32.0978,350800.0
2013-02-06 13:05:00,42.68,42.69,42.64,42.66,166100.0,32.1053,32.1128,32.0752,32.0902,166100.0
2013-02-06 13:10:00,42.66,42.69,42.61,42.68,236600.0,32.0902,32.1128,32.0526,32.1053,236600.0
2013-02-06 13:15:00,42.67,42.74,42.67,42.73,158000.0,32.0978,32.1504,32.0978,32.1429,158000.0
2013-02-06 13:20:00,42.73,42.73,42.6,42.61,192400.0,32.1429,32.1429,32.0451,32.0526,192400.0
2013-02-06 13:25:00,42.6,42.63,42.55,42.55,549500.0,32.0451,32.0677,32.0075,32.0075,549500.0
2013-02-06 13:30:00,42.55,42.6,42.52,42.59,320500.0,32.0075,32.0451,31.9849,32.0376,320500.0
2013-02-06 13:35:00,42.6,42.65,42.59,42.64,146000.0,32.0451,32.0827,32.0376,32.0752,146000.0
2013-02-06 13:40:00,42.64,42.68,42.63,42.67,205500.0,32.0752,32.1053,32.0677,32.0978,205500.0
2013-02-06 13:45:00,42.66,42.7,42.65,42.67,144000.0,32.0902,32.1203,32.0827,32.0978,144000.0
2013-02-06 13:50:00,42.68,42.68,42.63,42.66,161900.0,32.1053,32.1053,32.0677,32.0902,161900.0
2013-02-06 13:55:00,42.67,42.7,42.66,42.68,91800.0,32.0978,32.1203,32.0902,32.1053,91800.0
2013-02-06 14:00:00,42.67,42.71,42.65,42.68,159700.0,32.0978,32.1279,32.0827,32.1053,159700.0
2013-02-06 14:05:00,42.69,42.72,42.67,42.72,167900.0,32.1128,32.1354,32.0978,32.1354,167900.0
2013-02-06 14:10:00,42.71,42.75,42.69,42.74,117900.0,32.1279,32.1579,32.1128,32.1504,117900.0
2013-02-06 14:15:00,42.74,42.75,42.72,42.73,110100.0,32.1504,32.1579,32.1354,32.1429,110100.0
2013-02-06 14:20:00,42.75,42.76,42.71,42.73,127400.0,32.1579,32.1655,32.1279,32.1429,127400.0
2013-02-06 14:25:00,42.73,42.73,42.7,42.72,101800.0,32.1429,32.1429,32.1203,32.1354,101800.0
2013-02-06 14:30:00,42.72,42.73,42.71,42.72,80800.0,32.1354,32.1429,32.1279,32.1354,80800.0
2013-02-06 14:35:00,42.72,42.73,42.67,42.72,144100.0,32.1354,32.1429,32.0978,32.1354,144100.0
2013-02-06 14:40:00,42.72,42.76,42.72,42.74,131300.0,32.1354,32.1655,32.1354,32.1504,131300.0
2013-02-06 14:45:00,42.75,42.76,42.73,42.74,147100.0,32.1579,32.1655,32.1429,32.1504,147100.0
2013-02-06 14:50:00,42.73,42.75,42.7,42.71,76200.0,32.1429,32.1579,32.1203,32.1279,76200.0
2013-02-06 14:55:00,42.71,42.76,42.7,42.75,87400.0,32.1279,32.1655,32.1203,32.1579,87400.0
2013-02-06 15:00:00,42.76,42.81,42.76,42.77,198500.0,32.1655,32.2031,32.1655,32.173,198500.0
2013-02-06 15:05:00,42.77,42.78,42.74,42.75,104100.0,32.173,32.1805,32.1504,32.1579,104100.0
2013-02-06 15:10:00,42.75,42.78,42.71,42.73,187100.0,32.1579,32.1805,32.1279,32.1429,187100.0
2013-02-06 15:15:00,42.73,42.81,42.73,42.8,352500.0,32.1429,32.2031,32.1429,32.1956,352500.0
2013-02-06 15:20:00,42.8,42.87,42.8,42.87,316400.0,32.1956,32.2482,32.1956,32.2482,316400.0
2013-02-06 15:25:00,42.87,42.95,42.86,42.94,425000.0,32.2482,32.3084,32.2407,32.3009,425000.0
2013-02-06 15:30:00,42.94,42.95,42.89,42.89,282800.0,32.3009,32.3084,32.2633,32.2633,282800.0
2013-02-06 15:35:00,42.89,42.91,42.87,42.88,202900.0,32.2633,32.2783,32.2482,32.2557,202900.0
2013-02-06 15:40:00,42.87,42.97,42.87,42.97,409800.0,32.2482,32.3234,32.2482,32.3234,409800.0
2013-02-06 15:45:00,42.97,42.98,42.92,42.97,358200.0,32.3234,32.331,32.2858,32.3234,358200.0
2013-02-06 15:50:00,42.96,43.0,42.94,42.99,608300.0,32.3159,32.346,32.3009,32.3385,608300.0
2013-02-06 15:55:00,42.99,43.05,42.98,43.05,1118700.0,32.3385,32.3836,32.331,32.3836,1118700.0
2013-02-07 09:30:00,43.11,43.49,43.03,43.45,1481700.0,32.4287,32.7146,32.3686,32.6845,1481700.0
2013-02-07 09:35:00,43.44,43.49,43.29,43.31,924000.0,32.677,32.7146,32.5641,32.5792,924000.0
2013-02-07 09:40:00,43.32,43.32,43.14,43.17,909800.0,32.5867,32.5867,32.4513,32.4739,909800.0
2013-02-07 09:45:00,43.16,43.27,43.12,43.23,649400.0,32.4664,32.5491,32.4363,32.519,649400.0
2013-02-07 09:50:00,43.22,43.25,43.09,43.09,591700.0,32.5115,32.5341,32.4137,32.4137,591700.0
2013-02-07 09:55:00,43.09,43.25,43.08,43.16,629400.0,32.4137,32.5341,32.4062,32.4664,629400.0
2013-02-07 10:00:00,43.15,43.22,43.1,43.17,419300.0,32.4588,32.5115,32.4212,32.4739,419300.0
2013-02-07 10:05:00,43.16,43.21,43.05,43.06,471400.0,32.4664,32.504,32.3836,32.3911,471400.0
2013-02-07 10:10:00,43.06,43.07,42.8,42.82,1164500.0,32.3911,32.3987,32.1956,32.2106,1164500.0
2013-02-07 10:15:00,42.82,42.9,42.72,42.84,834600.0,32.2106,32.2708,32.1354,32.2256,834600.0
2013-02-07 10:20:00,42.84,42.86,42.61,42.62,917300.0,32.2256,32.2407,32.0526,32.0602,917300.0
2013-02-07 10:25:00,42.62,42.76,42.55,42.69,841700.0,32.0602,32.1655,32.0075,32.1128,841700.0
2013-02-07 10:30:00,42.69,42.75,42.59,42.61,705300.0,32.1128,32.1579,32.0376,32.0526,705300.0
2013-02-07 10:35:00,42.61,42.68,42.56,42.64,634200.0,32.0526,32.1053,32.015,32.0752,634200.0
2013-02-07 10:40:00,42.64,42.7,42.63,42.65,375500.0,32.0752,32.1203,32.0677,32.0827,375500.0
2013-02-07 10:45:00,42.65,42.66,42.56,42.63,384400.0,32.0827,32.0902,32.015,32.0677,384400.0
2013-02-07 10:50:00,42.63,42.64,42.58,42.63,220200.0,32.0677,32.0752,32.0301,32.0677,220200.0
2013-02-07 10:55:00,42.64,42.76,42.63,42.75,285400.0,32.0752,32.1655,32.0677,32.1579,285400.0
2013-02-07 11:00:00,42.76,42.77,42.72,42.73,209700.0,32.1655,32.173,32.1354,32.1429,209700.0
2013-02-07 11:05:00,42.72,42.77,42.7,42.76,136900.0,32.1354,32.173,32.1203,32.1655,136900.0
2013-02-07 11:10:00,42.76,42.77,42.72,42.75,203800.0,32.1655,32.173,32.1354,32.1579,203800.0
2013-02-07 11:15:00,42.75,42.75,42.64,42.65,280800.0,32.1579,32.1579,32.0752,32.0827,280800.0
2013-02-07 11:20:00,42.65,42.71,42.64,42.68,232200.0,32.0827,32.1279,32.0752,32.1053,232200.0
2013-02-07 11:25:00,42.68,42.69,42.59,42.62,215200.0,32.1053,32.1128,32.0376,32.0602,215200.0
2013-02-07 11:30:00,42.61,42.63,42.54,42.56,265000.0,32.0526,32.0677,32.0,32.015,265000.0
2013-02-07 11:35:00,42.56,42.57,42.46,42.48,370000.0,32.015,32.0225,31.9398,31.9548,370000.0
2013-02-07 11:40:00,42.48,42.5,42.32,42.35,689000.0,31.9548,31.9699,31.8345,31.857,689000.0
2013-02-07 11:45:00,42.35,42.45,42.33,42.43,385500.0,31.857,31.9323,31.842,31.9172,385500.0
2013-02-07 11:50:00,42.42,42.48,42.41,42.48,126600.0,31.9097,31.9548,31.9022,31.9548,126600.0
2013-02-07 11:55:00,42.48,42.5,42.43,42.47,225700.0,31.9548,31.9699,31.9172,31.9473,225700.0
2013-02-07 12:00:00,42.47,42.55,42.45,42.55,243900.0,31.9473,32.0075,31.9323,32.0075,243900.0
2013-02-07 12:05:00,42.55,42.55,42.48,42.53,172300.0,32.0075,32.0075,31.9548,31.9925,172300.0
2013-02-07 12:10:00,42.53,42.58,42.5,42.57,164900.0,31.9925,32.0301,31.9699,32.0225,164900.0
2013-02-07 12:15:00,42.58,42.58,42.48,42.5,166500.0,32.0301,32.0301,31.9548,31.9699,166500.0
2013-02-07 12:20:00,42.49,42.58,42.49,42.58,218000.0,31.9624,32.0301,31.9624,32.0301,218000.0
2013-02-07 12:25:00,42.58,42.58,42.52,42.54,207900.0,32.0301,32.0301,31.9849,32.0,207900.0
2013-02-07 12:30:00,42.54,42.6,42.53,42.59,180000.0,32.0,32.0451,31.9925,32.0376,180000.0
2013-02-07 12:35:00,42.59,42.64,42.59,42.62,190200.0,32.0376,32.0752,32.0376,32.0602,190200.0
2013-02-07 12:40:00,42.62,42.71,42.59,42.69,199300.0,32.0602,32.1279,32.0376,32.1128,199300.0
2013-02-07 12:45:00,42.69,42.74,42.67,42.68,262300.0,32.1128,32.1504,32.0978,32.1053,262300.0
2013-02-07 12:50:00,42.68,42.7,42.64,42.65,205200.0,32.1053,32.1203,32.0752,32.0827,205200.0
2013-02-07 12:55:00,42.65,42.67,42.64,42.66,76700.0,32.0827,32.0978,32.0752,32.0902,76700.0
2013-02-07 13:00:00,42.66,42.68,42.65,42.68,79300.0,32.0902,32.1053,32.0827,32.1053,79300.0
2013-02-07 13:05:00,42.68,42.68,42.64,42.65,127800.0,32.1053,32.1053,32.0752,32.0827,127800.0
2013-02-07 13:10:00,42.64,42.68,42.64,42.65,108700.0,32.0752,32.1053,32.0752,32.0827,108700.0
2013-02-07 13:15:00,42.65,42.68,42.65,42.68,62400.0,32.0827,32.1053,32.0827,32.1053,62400.0
2013-02-07 13:20:00,42.68,42.72,42.66,42.72,124600.0,32.1053,32.1354,32.0902,32.1354,124600.0
2013-02-07 13:25:00,42.72,42.77,42.7,42.76,244800.0,32.1354,32.173,32.1203,32.1655,244800.0
2013-02-07 13:30:00,42.77,42.78,42.73,42.74,311200.0,32.173,32.1805,32.1429,32.1504,311200.0
2013-02-07 13:35:00,42.74,42.76,42.71,42.71,218800.0,32.1504,32.1655,32.1279,32.1279,218800.0
2013-02-07 13:40:00,42.71,42.78,42.7,42.78,114800.0,32.1279,32.1805,32.1203,32.1805,114800.0
2013-02-07 13:45:00,42.78,42.8,42.74,42.79,266800.0,32.1805,32.1956,32.1504,32.188,266800.0
2013-02-07 13:50:00,42.79,42.82,42.77,42.8,115000.0,32.188,32.2106,32.173,32.1956,115000.0
2013-02-07 13:55:00,42.81,42.83,42.77,42.79,153800.0,32.2031,32.2181,32.173,32.188,153800.0
2013-02-07 14:00:00,42.79,42.85,42.78,42.79,187200.0,32.188,32.2332,32.1805,32.188,187200.0
2013-02-07 14:05:00,42.78,42.8,42.75,42.78,253700.0,32.1805,32.1956,32.1579,32.1805,253700.0
2013-02-07 14:10:00,42.78,42.8,42.75,42.79,119100.0,32.1805,32.1956,32.1579,32.188,119100.0
2013-02-07 14:15:00,42.8,42.81,42.75,42.76,73200.0,32.1956,32.2031,32.1579,32.1655,73200.0
2013-02-07 14:20:00,42.76,42.78,42.74,42.75,108000.0,32.1655,32.1805,32.1504,32.1579,108000.0
2013-02-07 14:25:00,42.74,42.77,42.71,42.77,434500.0,32.1504,32.173,32.1279,32.173,434500.0
2013-02-07 14:30:00,42.77,42.8,42.75,42.77,180700.0,32.173,32.1956,32.1579,32.173,180700.0
2013-02-07 14:35:00,42.77,42.79,42.71,42.73,246600.0,32.173,32.188,32.1279,32.1429,246600.0
2013-02-07 14:40:00,42.73,42.77,42.71,42.73,259700.0,32.1429,32.173,32.1279,32.1429,259700.0
2013-02-07 14:45:00,42.72,42.78,42.72,42.77,121300.0,32.1354,32.1805,32.1354,32.173,121300.0
2013-02-07 14:50:00,42.77,42.84,42.75,42.82,362100.0,32.173,32.2256,32.1579,32.2106,362100.0
2013-02-07 14:55:00,42.83,42.92,42.82,42.91,321500.0,32.2181,32.2858,32.2106,32.2783,321500.0
2013-02-07 15:00:00,42.92,42.92,42.83,42.85,185400.0,32.2858,32.2858,32.2181,32.2332,185400.0
2013-02-07 15:05:00,42.86,42.93,42.85,42.89,338200.0,32.2407,32.2933,32.2332,32.2633,338200.0
2013-02-07 15:10:00,42.89,42.89,42.82,42.85,255700.0,32.2633,32.2633,32.2106,32.2332,255700.0
2013-02-07 15:15:00,42.85,42.89,42.84,42.88,628300.0,32.2332,32.2633,32.2256,32.2557,628300.0
2013-02-07 15:20:00,42.88,42.88,42.82,42.87,199500.0,32.2557,32.2557,32.2106,32.2482,199500.0
2013-02-07 15:25:00,42.86,42.89,42.86,42.89,146400.0,32.2407,32.2633,32.2407,32.2633,146400.0
2013-02-07 15:30:00,42.89,42.9,42.84,42.87,509800.0,32.2633,32.2708,32.2256,32.2482,509800.0
2013-02-07 15:35:00,42.87,42.89,42.8,42.86,618300.0,32.2482,32.2633,32.1956,32.2407,618300.0
2013-02-07 15:40:00,42.87,42.92,42.85,42.86,466300.0,32.2482,32.2858,32.2332,32.2407,466300.0
2013-02-07 15:45:00,42.87,42.91,42.84,42.91,347700.0,32.2482,32.2783,32.2256,32.2783,347700.0
2013-02-07 15:50:00,42.91,42.92,42.81,42.82,504300.0,32.2783,32.2858,32.2031,32.2106,504300.0
2013-02-07 15:55:00,42.83,42.87,42.82,42.86,704300.0,32.2181,32.2482,32.2106,32.2407,704300.0
2013-02-08 09:30:00,42.98,43.09,42.95,43.06,726500.0,32.331,32.4137,32.3084,32.3911,726500.0
2013-02-08 09:35:00,43.06,43.08,42.91,42.96,455600.0,32.3911,32.4062,32.2783,32.3159,455600.0
2013-02-08 09:40:00,42.96,43.02,42.81,42.84,661600.0,32.3159,32.361,32.2031,32.2256,661600.0
2013-02-08 09:45:00,42.84,42.87,42.67,42.72,547400.0,32.2256,32.2482,32.0978,32.1354,547400.0
2013-02-08 09:50:00,42.73,42.81,42.72,42.8,336900.0,32.1429,32.2031,32.1354,32.1956,336900.0
2013-02-08 09:55:00,42.79,42.82,42.73,42.79,667500.0,32.188,32.2106,32.1429,32.188,667500.0
2013-02-08 10:00:00,42.79,42.84,42.77,42.81,215800.0,32.188,32.2256,32.173,32.2031,215800.0
2013-02-08 10:05:00,42.81,42.82,42.72,42.77,313200.0,32.2031,32.2106,32.1354,32.173,313200.0
2013-02-08 10:10:00,42.76,42.82,42.72,42.82,233300.0,32.1655,32.2106,32.1354,32.2106,233300.0
2013-02-08 10:15:00,42.82,42.83,42.75,42.75,274400.0,32.2106,32.2181,32.1579,32.1579,274400.0
2013-02-08 10:20:00,42.75,42.78,42.72,42.76,223800.0,32.1579,32.1805,32.1354,32.1655,223800.0
2013-02-08 10:25:00,42.77,42.79,42.69,42.7,264900.0,32.173,32.188,32.1128,32.1203,264900.0
2013-02-08 10:30:00,42.7,42.73,42.67,42.73,292600.0,32.1203,32.1429,32.0978,32.1429,292600.0
2013-02-08 10:35:00,42.73,42.8,42.72,42.77,261000.0,32.1429,32.1956,32.1354,32.173,261000.0
2013-02-08 10:40:00,42.78,42.79,42.73,42.76,160100.0,32.1805,32.188,32.1429,32.1655,160100.0
2013-02-08 10:45:00,42.76,42.78,42.72,42.76,215400.0,32.1655,32.1805,32.1354,32.1655,215400.0
2013-02-08 10:50:00,42.77,42.83,42.75,42.82,317100.0,32.173,32.2181,32.1579,32.2106,317100.0
2013-02-08 10:55:00,42.81,42.83,42.76,42.77,253800.0,32.2031,32.2181,32.1655,32.173,253800.0
2013-02-08 11:00:00,42.77,42.78,42.66,42.66,288300.0,32.173,32.1805,32.0902,32.0902,288300.0
2013-02-08 11:05:00,42.65,42.66,42.57,42.59,472400.0,32.0827,32.0902,32.0225,32.0376,472400.0
2013-02-08 11:10:00,42.6,42.64,42.57,42.6,371000.0,32.0451,32.0752,32.0225,32.0451,371000.0
2013-02-08 11:15:00,42.59,42.6,42.56,42.56,183500.0,32.0376,32.0451,32.015,32.015,183500.0
2013-02-08 11:20:00,42.57,42.62,42.55,42.62,443600.0,32.0225,32.0602,32.0075,32.0602,443600.0
2013-02-08 11:25:00,42.61,42.65,42.6,42.62,149600.0,32.0526,32.0827,32.0451,32.0602,149600.0
2013-02-08 11:30:00,42.62,42.65,42.59,42.63,263600.0,32.0602,32.0827,32.0376,32.0677,263600.0
2013-02-08 11:35:00,42.62,42.68,42.62,42.67,242000.0,32.0602,32.1053,32.0602,32.0978,242000.0
2013-02-08 11:40:00,42.67,42.7,42.66,42.68,92300.0,32.0978,32.1203,32.0902,32.1053,92300.0
2013-02-08 11:45:00,42.68,42.7,42.65,42.68,93000.0,32.1053,32.1203,32.0827,32.1053,93000.0
2013-02-08 11:50:00,42.68,42.72,42.67,42.69,112700.0,32.1053,32.1354,32.0978,32.1128,112700.0
2013-02-08 11:55:00,42.7,42.73,42.66,42.68,94700.0,32.1203,32.1429,32.0902,32.1053,94700.0
2013-02-08 12:00:00,42.68,42.72,42.68,42.69,69400.0,32.1053,32.1354,32.1053,32.1128,69400.0
2013-02-08 12:05:00,42.68,42.72,42.67,42.71,110400.0,32.1053,32.1354,32.0978,32.1279,110400.0
2013-02-08 12:10:00,42.71,42.72,42.66,42.68,77500.0,32.1279,32.1354,32.0902,32.1053,77500.0
2013-02-08 12:15:00,42.68,42.72,42.66,42.66,103200.0,32.1053,32.1354,32.0902,32.0902,103200.0
2013-02-08 12:20:00,42.67,42.7,42.63,42.64,101800.0,32.0978,32.1203,32.0677,32.0752,101800.0
2013-02-08 12:25:00,42.62,42.65,42.61,42.64,96400.0,32.0602,32.0827,32.0526,32.0752,96400.0
2013-02-08 12:30:00,42.64,42.66,42.62,42.63,163000.0,32.0752,32.0902,32.0602,32.0677,163000.0
2013-02-08 12:35:00,42.61,42.64,42.59,42.59,110200.0,32.0526,32.0752,32.0376,32.0376,110200.0
2013-02-08 12:40:00,42.59,42.63,42.58,42.62,93600.0,32.0376,32.0677,32.0301,32.0602,93600.0
2013-02-08 12:45:00,42.62,42.66,42.61,42.63,116200.0,32.0602,32.0902,32.0526,32.0677,116200.0
2013-02-08 12:50:00,42.63,42.65,42.61,42.62,100100.0,32.0677,32.0827,32.0526,32.0602,100100.0
2013-02-08 12:55:00,42.63,42.65,42.61,42.62,107900.0,32.0677,32.0827,32.0526,32.0602,107900.0
2013-02-08 13:00:00,42.62,42.63,42.6,42.63,106100.0,32.0602,32.0677,32.0451,32.0677,106100.0
2013-02-08 13:05:00,42.63,42.65,42.63,42.63,86700.0,32.0677,32.0827,32.0677,32.0677,86700.0
2013-02-08 13:10:00,42.63,42.65,42.62,42.64,44300.0,32.0677,32.0827,32.0602,32.0752,44300.0
2013-02-08 13:15:00,42.64,42.64,42.63,42.63,28700.0,32.0752,32.0752,32.0677,32.0677,28700.0
2013-02-08 13:20:00,42.64,42.65,42.6,42.61,99100.0,32.0752,32.0827,32.0451,32.0526,99100.0
2013-02-08 13:25:00,42.61,42.62,42.58,42.59,95100.0,32.0526,32.0602,32.0301,32.0376,95100.0
2013-02-08 13:30:00,42.59,42.61,42.59,42.61,58800.0,32.0376,32.0526,32.0376,32.0526,58800.0
2013-02-08 13:35:00,42.6,42.63,42.6,42.62,66500.0,32.0451,32.0677,32.0451,32.0602,66500.0
2013-02-08 13:40:00,42.62,42.66,42.61,42.65,86200.0,32.0602,32.0902,32.0526,32.0827,86200.0
2013-02-08 13:45:00,42.65,42.66,42.62,42.65,115100.0,32.0827,32.0902,32.0602,32.0827,115100.0
2013-02-08 13:50:00,42.65,42.68,42.64,42.65,73100.0,32.0827,32.1053,32.0752,32.0827,73100.0
2013-02-08 13:55:00,42.66,42.68,42.65,42.66,80900.0,32.0902,32.1053,32.0827,32.0902,80900.0
2013-02-08 14:00:00,42.66,42.68,42.65,42.65,46500.0,32.0902,32.1053,32.0827,32.0827,46500.0
2013-02-08 14:05:00,42.65,42.69,42.65,42.68,86400.0,32.0827,32.1128,32.0827,32.1053,86400.0
2013-02-08 14:10:00,42.69,42.7,42.68,42.7,86600.0,32.1128,32.1203,32.1053,32.1203,86600.0
2013-02-08 14:15:00,42.69,42.7,42.68,42.68,23700.0,32.1128,32.1203,32.1053,32.1053,23700.0
2013-02-08 14:20:00,42.68,42.69,42.66,42.67,86400.0,32.1053,32.1128,32.0902,32.0978,86400.0
2013-02-08 14:25:00,42.68,42.71,42.67,42.7,74600.0,32.1053,32.1279,32.0978,32.1203,74600.0
2013-02-08 14:30:00,42.7,42.71,42.69,42.71,89900.0,32.1203,32.1279,32.1128,32.1279,89900.0
2013-02-08 14:35:00,42.7,42.74,42.7,42.74,206100.0,32.1203,32.1504,32.1203,32.1504,206100.0
2013-02-08 14:40:00,42.74,42.78,42.73,42.76,144100.0,32.1504,32.1805,32.1429,32.1655,144100.0
2013-02-08 14:45:00,42.76,42.77,42.7,42.71,147600.0,32.1655,32.173,32.1203,32.1279,147600.0
2013-02-08 14:50:00,42.72,42.72,42.67,42.7,115900.0,32.1354,32.1354,32.0978,32.1203,115900.0
2013-02-08 14:55:00,42.7,42.72,42.69,42.7,71500.0,32.1203,32.1354,32.1128,32.1203,71500.0
2013-02-08 15:00:00,42.7,42.71,42.67,42.68,154500.0,32.1203,32.1279,32.0978,32.1053,154500.0
2013-02-08 15:05:00,42.68,42.73,42.68,42.71,129900.0,32.1053,32.1429,32.1053,32.1279,129900.0
2013-02-08 15:10:00,42.72,42.72,42.67,42.7,114300.0,32.1354,32.1354,32.0978,32.1203,114300.0
2013-02-08 15:15:00,42.7,42.71,42.65,42.66,138300.0,32.1203,32.1279,32.0827,32.0902,138300.0
2013-02-08 15:20:00,42.66,42.67,42.63,42.67,136900.0,32.0902,32.0978,32.0677,32.0978,136900.0
2013-02-08 15:25:00,42.66,42.67,42.62,42.62,129900.0,32.0902,32.0978,32.0602,32.0602,129900.0
2013-02-08 15:30:00,42.62,42.65,42.61,42.62,158100.0,32.0602,32.0827,32.0526,32.0602,158100.0
2013-02-08 15:35:00,42.63,42.64,42.59,42.64,227700.0,32.0677,32.0752,32.0376,32.0752,227700.0
2013-02-08 15:40:00,42.64,42.66,42.63,42.66,212100.0,32.0752,32.0902,32.0677,32.0902,212100.0
2013-02-08 15:45:00,42.66,42.69,42.65,42.66,331800.0,32.0902,32.1128,32.0827,32.0902,331800.0
2013-02-08 15:50:00,42.66,42.7,42.65,42.68,312500.0,32.0902,32.1203,32.0827,32.1053,312500.0
2013-02-08 15:55:00,42.68,42.7,42.61,42.66,1247200.0,32.1053,32.1203,32.0526,32.0902,1247200.0
2013-02-11 09:30:00,42.66,42.72,42.63,42.7,702800.0,32.0902,32.1354,32.0677,32.1203,702800.0
2013-02-11 09:35:00,42.7,42.71,42.5,42.55,726000.0,32.1203,32.1279,31.9699,32.0075,726000.0
2013-02-11 09:40:00,42.55,42.57,42.49,42.55,444400.0,32.0075,32.0225,31.9624,32.0075,444400.0
2013-02-11 09:45:00,42.55,42.85,42.55,42.85,736300.0,32.0075,32.2332,32.0075,32.2332,736300.0
2013-02-11 09:50:00,42.85,42.98,42.85,42.91,655300.0,32.2332,32.331,32.2332,32.2783,655300.0
2013-02-11 09:55:00,42.91,42.95,42.85,42.93,440700.0,32.2783,32.3084,32.2332,32.2933,440700.0
2013-02-11 10:00:00,42.94,43.35,42.92,43.28,1659400.0,32.3009,32.6093,32.2858,32.5566,1659400.0
2013-02-11 10:05:00,43.28,43.29,43.12,43.19,762600.0,32.5566,32.5641,32.4363,32.4889,762600.0
2013-02-11 10:10:00,43.19,43.25,43.13,43.17,357300.0,32.4889,32.5341,32.4438,32.4739,357300.0
2013-02-11 10:15:00,43.17,43.22,43.01,43.1,805700.0,32.4739,32.5115,32.3535,32.4212,805700.0
2013-02-11 10:20:00,43.09,43.13,43.03,43.06,386800.0,32.4137,32.4438,32.3686,32.3911,386800.0
2013-02-11 10:25:00,43.06,43.19,43.01,43.16,476800.0,32.3911,32.4889,32.3535,32.4664,476800.0
2013-02-11 10:30:00,43.17,43.23,43.07,43.12,520300.0,32.4739,32.519,32.3987,32.4363,520300.0
2013-02-11 10:35:00,43.12,43.2,43.07,43.11,563300.0,32.4363,32.4964,32.3987,32.4287,563300.0
2013-02-11 10:40:00,43.1,43.13,43.06,43.1,358300.0,32.4212,32.4438,32.3911,32.4212,358300.0
2013-02-11 10:45:00,43.1,43.21,43.09,43.18,466000.0,32.4212,32.504,32.4137,32.4814,466000.0
2013-02-11 10:50:00,43.18,43.22,43.17,43.21,361500.0,32.4814,32.5115,32.4739,32.504,361500.0
2013-02-11 10:55:00,43.21,43.29,43.17,43.29,510500.0,32.504,32.5641,32.4739,32.5641,510500.0
2013-02-11 11:00:00,43.29,43.4,43.28,43.4,725300.0,32.5641,32.6469,32.5566,32.6469,725300.0
2013-02-11 11:05:00,43.4,43.4,43.28,43.31,523400.0,32.6469,32.6469,32.5566,32.5792,523400.0
2013-02-11 11:10:00,43.32,43.32,43.26,43.28,271400.0,32.5867,32.5867,32.5416,32.5566,271400.0
2013-02-11 11:15:00,43.28,43.28,43.21,43.26,258900.0,32.5566,32.5566,32.504,32.5416,258900.0
2013-02-11 11:20:00,43.26,43.27,43.22,43.24,224700.0,32.5416,32.5491,32.5115,32.5265,224700.0
2013-02-11 11:25:00,43.24,43.25,43.21,43.24,362800.0,32.5265,32.5341,32.504,32.5265,362800.0
2013-02-11 11:30:00,43.24,43.27,43.23,43.25,164800.0,32.5265,32.5491,32.519,32.5341,164800.0
2013-02-11 11:35:00,43.26,43.29,43.25,43.27,149700.0,32.5416,32.5641,32.5341,32.5491,149700.0
2013-02-11 11:40:00,43.27,43.27,43.22,43.22,139300.0,32.5491,32.5491,32.5115,32.5115,139300.0
2013-02-11 11:45:00,43.22,43.25,43.21,43.22,127300.0,32.5115,32.5341,32.504,32.5115,127300.0
2013-02-11 11:50:00,43.22,43.27,43.22,43.26,141100.0,32.5115,32.5491,32.5115,32.5416,141100.0
2013-02-11 11:55:00,43.27,43.27,43.23,43.24,81600.0,32.5491,32.5491,32.519,32.5265,81600.0
2013-02-11 12:00:00,43.24,43.26,43.22,43.23,117900.0,32.5265,32.5416,32.5115,32.519,117900.0
2013-02-11 12:05:00,43.22,43.25,43.21,43.22,128700.0,32.5115,32.5341,32.504,32.5115,128700.0
2013-02-11 12:10:00,43.22,43.23,43.07,43.11,524700.0,32.5115,32.519,32.3987,32.4287,524700.0
2013-02-11 12:15:00,43.1,43.16,43.09,43.15,127300.0,32.4212,32.4664,32.4137,32.4588,127300.0
2013-02-11 12:20:00,43.15,43.23,43.15,43.21,148000.0,32.4588,32.519,32.4588,32.504,148000.0
2013-02-11 12:25:00,43.21,43.28,43.21,43.26,233600.0,32.504,32.5566,32.504,32.5416,233600.0
2013-02-11 12:30:00,43.26,43.27,43.23,43.26,162400.0,32.5416,32.5491,32.519,32.5416,162400.0
2013-02-11 12:35:00,43.25,43.28,43.18,43.23,366800.0,32.5341,32.5566,32.4814,32.519,366800.0
2013-02-11 12:40:00,43.23,43.24,43.18,43.2,136600.0,32.519,32.5265,32.4814,32.4964,136600.0
2013-02-11 12:45:00,43.2,43.2,43.14,43.16,129500.0,32.4964,32.4964,32.4513,32.4664,129500.0
2013-02-11 12:50:00,43.16,43.18,43.15,43.18,92600.0,32.4664,32.4814,32.4588,32.4814,92600.0
2013-02-11 12:55:00,43.17,43.2,43.15,43.19,108100.0,32.4739,32.4964,32.4588,32.4889,108100.0
2013-02-11 13:00:00,43.18,43.24,43.18,43.2,157300.0,32.4814,32.5265,32.4814,32.4964,157300.0
2013-02-11 13:05:00,43.21,43.23,43.19,43.2,94400.0,32.504,32.519,32.4889,32.4964,94400.0
2013-02-11 13:10:00,43.21,43.23,43.21,43.22,50200.0,32.504,32.519,32.504,32.5115,50200.0
2013-02-11 13:15:00,43.21,43.23,43.18,43.18,124100.0,32.504,32.519,32.4814,32.4814,124100.0
2013-02-11 13:20:00,43.18,43.22,43.18,43.21,80900.0,32.4814,32.5115,32.4814,32.504,80900.0
2013-02-11 13:25:00,43.21,43.23,43.2,43.2,119000.0,32.504,32.519,32.4964,32.4964,119000.0
2013-02-11 13:30:00,43.21,43.21,43.19,43.21,100100.0,32.504,32.504,32.4889,32.504,100100.0
2013-02-11 13:35:00,43.2,43.22,43.19,43.21,124900.0,32.4964,32.5115,32.4889,32.504,124900.0
2013-02-11 13:40:00,43.21,43.23,43.2,43.22,77600.0,32.504,32.519,32.4964,32.5115,77600.0
2013-02-11 13:45:00,43.23,43.23,43.19,43.2,86100.0,32.519,32.519,32.4889,32.4964,86100.0
2013-02-11 13:50:00,43.2,43.23,43.2,43.21,87900.0,32.4964,32.519,32.4964,32.504,87900.0
2013-02-11 13:55:00,43.21,43.24,43.2,43.23,129300.0,32.504,32.5265,32.4964,32.519,129300.0
2013-02-11 14:00:00,43.23,43.28,43.21,43.27,183300.0,32.519,32.5566,32.504,32.5491,183300.0
2013-02-11 14:05:00,43.27,43.32,43.26,43.3,208000.0,32.5491,32.5867,32.5416,32.5717,208000.0
2013-02-11 14:10:00,43.31,43.33,43.3,43.32,158900.0,32.5792,32.5942,32.5717,32.5867,158900.0
2013-02-11 14:15:00,43.32,43.34,43.3,43.31,162200.0,32.5867,32.6018,32.5717,32.5792,162200.0
2013-02-11 14:20:00,43.3,43.34,43.3,43.3,132000.0,32.5717,32.6018,32.5717,32.5717,132000.0
2013-02-11 14:25:00,43.3,43.32,43.29,43.32,108000.0,32.5717,32.5867,32.5641,32.5867,108000.0
2013-02-11 14:30:00,43.32,43.34,43.3,43.33,125900.0,32.5867,32.6018,32.5717,32.5942,125900.0
2013-02-11 14:35:00,43.32,43.37,43.32,43.34,271300.0,32.5867,32.6243,32.5867,32.6018,271300.0
2013-02-11 14:40:00,43.34,43.36,43.33,43.35,74100.0,32.6018,32.6168,32.5942,32.6093,74100.0
2013-02-11 14:45:00,43.34,43.36,43.33,43.33,91600.0,32.6018,32.6168,32.5942,32.5942,91600.0
2013-02-11 14:50:00,43.33,43.34,43.25,43.25,232000.0,32.5942,32.6018,32.5341,32.5341,232000.0
2013-02-11 14:55:00,43.25,43.27,43.22,43.23,150800.0,32.5341,32.5491,32.5115,32.519,150800.0
2013-02-11 15:00:00,43.23,43.28,43.2,43.27,186100.0,32.519,32.5566,32.4964,32.5491,186100.0
2013-02-11 15:05:00,43.27,43.28,43.22,43.23,127700.0,32.5491,32.5566,32.5115,32.519,127700.0
2013-02-11 15:10:00,43.22,43.25,43.21,43.24,50600.0,32.5115,32.5341,32.504,32.5265,50600.0
2013-02-11 15:15:00,43.23,43.26,43.22,43.22,138700.0,32.519,32.5416,32.5115,32.5115,138700.0
2013-02-11 15:20:00,43.22,43.24,43.2,43.2,83400.0,32.5115,32.5265,32.4964,32.4964,83400.0
2013-02-11 15:25:00,43.2,43.21,43.17,43.19,235600.0,32.4964,32.504,32.4739,32.4889,235600.0
2013-02-11 15:30:00,43.19,43.21,43.18,43.19,184400.0,32.4889,32.504,32.4814,32.4889,184400.0
2013-02-11 15:35:00,43.19,43.2,43.16,43.18,167200.0,32.4889,32.4964,32.4664,32.4814,167200.0
2013-02-11 15:40:00,43.18,43.2,43.15,43.15,305200.0,32.4814,32.4964,32.4588,32.4588,305200.0
2013-02-11 15:45:00,43.15,43.18,43.13,43.16,400300.0,32.4588,32.4814,32.4438,32.4664,400300.0
2013-02-11 15:50:00,43.17,43.17,43.12,43.13,238600.0,32.4739,32.4739,32.4363,32.4438,238600.0
2013-02-11 15:55:00,43.13,43.15,43.09,43.14,831300.0,32.4438,32.4588,32.4137,32.4513,831300.0
2013-02-12 09:30:00,43.24,43.31,43.19,43.19,567600.0,32.5265,32.5792,32.4889,32.4889,567600.0
2013-02-12 09:35:00,43.2,43.23,43.04,43.08,407000.0,32.4964,32.519,32.3761,32.4062,407000.0
2013-02-12 09:40:00,43.08,43.18,43.0,43.15,453600.0,32.4062,32.4814,32.346,32.4588,453600.0
2013-02-12 09:45:00,43.15,43.48,43.15,43.46,1148700.0,32.4588,32.7071,32.4588,32.692,1148700.0
2013-02-12 09:50:00,43.47,43.85,43.46,43.84,2432100.0,32.6995,32.9854,32.692,32.9779,2432100.0
2013-02-12 09:55:00,43.84,43.96,43.76,43.95,1473600.0,32.9779,33.0681,32.9177,33.0606,1473600.0
2013-02-12 10:00:00,43.95,44.13,43.91,44.04,2065000.0,33.0606,33.196,33.0305,33.1283,2065000.0
2013-02-12 10:05:00,44.07,44.13,43.9,43.91,1046800.0,33.1509,33.196,33.023,33.0305,1046800.0
2013-02-12 10:10:00,43.91,43.99,43.87,43.93,500800.0,33.0305,33.0907,33.0004,33.0456,500800.0
2013-02-12 10:15:00,43.92,44.07,43.92,43.99,628300.0,33.0381,33.1509,33.0381,33.0907,628300.0
2013-02-12 10:20:00,44.0,44.02,43.92,44.0,530400.0,33.0982,33.1133,33.0381,33.0982,530400.0
2013-02-12 10:25:00,44.0,44.14,43.97,44.09,882100.0,33.0982,33.2035,33.0757,33.1659,882100.0
2013-02-12 10:30:00,44.09,44.13,44.07,44.11,669200.0,33.1659,33.196,33.1509,33.181,669200.0
2013-02-12 10:35:00,44.11,44.12,43.97,44.03,626500.0,33.181,33.1885,33.0757,33.1208,626500.0
2013-02-12 10:40:00,44.03,44.14,44.0,44.13,591700.0,33.1208,33.2035,33.0982,33.196,591700.0
2013-02-12 10:45:00,44.13,44.22,44.1,44.15,870400.0,33.196,33.2637,33.1735,33.2111,870400.0
2013-02-12 10:50:00,44.15,44.18,44.13,44.17,349300.0,33.2111,33.2336,33.196,33.2261,349300.0
2013-02-12 10:55:00,44.16,44.17,44.1,44.1,420100.0,33.2186,33.2261,33.1735,33.1735,420100.0
2013-02-12 11:00:00,44.11,44.11,43.98,44.02,558300.0,33.181,33.181,33.0832,33.1133,558300.0
2013-02-12 11:05:00,44.03,44.12,44.02,44.1,276600.0,33.1208,33.1885,33.1133,33.1735,276600.0
2013-02-12 11:10:00,44.09,44.16,44.09,44.14,257300.0,33.1659,33.2186,33.1659,33.2035,257300.0
2013-02-12 11:15:00,44.14,44.14,44.1,44.13,177900.0,33.2035,33.2035,33.1735,33.196,177900.0
2013-02-12 11:20:00,44.12,44.18,44.12,44.17,404300.0,33.1885,33.2336,33.1885,33.2261,404300.0
2013-02-12 11:25:00,44.17,44.19,44.15,44.16,262200.0,33.2261,33.2412,33.2111,33.2186,262200.0
2013-02-12 11:30:00,44.16,44.19,44.13,44.17,330200.0,33.2186,33.2412,33.196,33.2261,330200.0
2013-02-12 11:35:00,44.18,44.19,44.13,44.13,223700.0,33.2336,33.2412,33.196,33.196,223700.0
2013-02-12 11:40:00,44.13,44.16,44.12,44.16,190500.0,33.196,33.2186,33.1885,33.2186,190500.0
2013-02-12 11:45:00,44.16,44.16,44.12,44.14,189700.0,33.2186,33.2186,33.1885,33.2035,189700.0
2013-02-12 11:50:00,44.14,44.17,44.12,44.16,229100.0,33.2035,33.2261,33.1885,33.2186,229100.0
2013-02-12 11:55:00,44.17,44.22,44.15,44.19,483500.0,33.2261,33.2637,33.2111,33.2412,483500.0
2013-02-12 12:00:00,44.2,44.25,44.19,44.25,331800.0,33.2487,33.2863,33.2412,33.2863,331800.0
2013-02-12 12:05:00,44.25,44.28,44.22,44.25,478300.0,33.2863,33.3089,33.2637,33.2863,478300.0
2013-02-12 12:10:00,44.25,44.29,44.25,44.27,245600.0,33.2863,33.3164,33.2863,33.3013,245600.0
2013-02-12 12:15:00,44.26,44.28,44.25,44.27,142400.0,33.2938,33.3089,33.2863,33.3013,142400.0
2013-02-12 12:20:00,44.28,44.28,44.23,44.24,292200.0,33.3089,33.3089,33.2712,33.2788,292200.0
2013-02-12 12:25:00,44.23,44.24,44.17,44.18,200200.0,33.2712,33.2788,33.2261,33.2336,200200.0
2013-02-12 12:30:00,44.17,44.23,44.17,44.21,212600.0,33.2261,33.2712,33.2261,33.2562,212600.0
2013-02-12 12:35:00,44.22,44.34,44.21,44.33,481700.0,33.2637,33.354,33.2562,33.3465,481700.0
2013-02-12 12:40:00,44.33,44.38,44.32,44.33,467200.0,33.3465,33.3841,33.3389,33.3465,467200.0
2013-02-12 12:45:00,44.32,44.37,44.32,44.36,137900.0,33.3389,33.3766,33.3389,33.369,137900.0
2013-02-12 12:50:00,44.36,44.39,44.34,44.38,221000.0,33.369,33.3916,33.354,33.3841,221000.0
2013-02-12 12:55:00,44.38,44.42,44.38,44.42,225400.0,33.3841,33.4142,33.3841,33.4142,225400.0
2013-02-12 13:00:00,44.42,44.44,44.4,44.42,322300.0,33.4142,33.4292,33.3991,33.4142,322300.0
2013-02-12 13:05:00,44.43,44.43,44.36,44.39,264800.0,33.4217,33.4217,33.369,33.3916,264800.0
2013-02-12 13:10:00,44.39,44.45,44.39,44.44,288500.0,33.3916,33.4367,33.3916,33.4292,288500.0
2013-02-12 13:15:00,44.43,44.45,44.43,44.45,162500.0,33.4217,33.4367,33.4217,33.4367,162500.0
2013-02-12 13:20:00,44.44,44.46,44.43,44.46,272000.0,33.4292,33.4443,33.4217,33.4443,272000.0
2013-02-12 13:25:00,44.46,44.49,44.45,44.48,345600.0,33.4443,33.4668,33.4367,33.4593,345600.0
2013-02-12 13:30:00,44.49,44.5,44.44,44.46,222300.0,33.4668,33.4743,33.4292,33.4443,222300.0
2013-02-12 13:35:00,44.47,44.49,44.42,44.44,552600.0,33.4518,33.4668,33.4142,33.4292,552600.0
2013-02-12 13:40:00,44.44,44.49,44.44,44.45,190200.0,33.4292,33.4668,33.4292,33.4367,190200.0
2013-02-12 13:45:00,44.45,44.46,44.41,44.42,355800.0,33.4367,33.4443,33.4066,33.4142,355800.0
2013-02-12 13:50:00,44.43,44.44,44.38,44.38,360900.0,33.4217,33.4292,33.3841,33.3841,360900.0
2013-02-12 13:55:00,44.37,44.41,44.36,44.4,139400.0,33.3766,33.4066,33.369,33.3991,139400.0
2013-02-12 14:00:00,44.41,44.42,44.38,44.42,150700.0,33.4066,33.4142,33.3841,33.4142,150700.0
2013-02-12 14:05:00,44.41,44.42,44.4,44.41,159600.0,33.4066,33.4142,33.3991,33.4066,159600.0
2013-02-12 14:10:00,44.4,44.41,44.33,44.34,342800.0,33.3991,33.4066,33.3465,33.354,342800.0
2013-02-12 14:15:00,44.35,44.35,44.31,44.32,201600.0,33.3615,33.3615,33.3314,33.3389,201600.0
2013-02-12 14:20:00,44.31,44.38,44.31,44.38,344800.0,33.3314,33.3841,33.3314,33.3841,344800.0
2013-02-12 14:25:00,44.37,44.39,44.36,44.38,185300.0,33.3766,33.3916,33.369,33.3841,185300.0
2013-02-12 14:30:00,44.38,44.39,44.37,44.39,144200.0,33.3841,33.3916,33.3766,33.3916,144200.0
2013-02-12 14:35:00,44.39,44.4,44.35,44.38,344500.0,33.3916,33.3991,33.3615,33.3841,344500.0
2013-02-12 14:40:00,44.38,44.4,44.35,44.35,197400.0,33.3841,33.3991,33.3615,33.3615,197400.0
2013-02-12 14:45:00,44.35,44.39,44.35,44.38,223300.0,33.3615,33.3916,33.3615,33.3841,223300.0
2013-02-12 14:50:00,44.38,44.44,44.37,44.44,214200.0,33.3841,33.4292,33.3766,33.4292,214200.0
2013-02-12 14:55:00,44.43,44.48,44.43,44.45,320900.0,33.4217,33.4593,33.4217,33.4367,320900.0
2013-02-12 15:00:00,44.45,44.47,44.35,44.36,345100.0,33.4367,33.4518,33.3615,33.369,345100.0
2013-02-12 15:05:00,44.36,44.37,44.33,44.34,208400.0,33.369,33.3766,33.3465,33.354,208400.0
2013-02-12 15:10:00,44.34,44.35,44.33,44.34,246200.0,33.354,33.3615,33.3465,33.354,246200.0
2013-02-12 15:15:00,44.34,44.34,44.25,44.3,658000.0,33.354,33.354,33.2863,33.3239,658000.0
2013-02-12 15:20:00,44.29,44.31,44.26,44.29,294000.0,33.3164,33.3314,33.2938,33.3164,294000.0
2013-02-12 15:25:00,44.29,44.3,44.25,44.25,499800.0,33.3164,33.3239,33.2863,33.2863,499800.0
2013-02-12 15:30:00,44.26,44.35,44.25,44.35,335800.0,33.2938,33.3615,33.2863,33.3615,335800.0
2013-02-12 15:35:00,44.35,44.36,44.27,44.35,703800.0,33.3615,33.369,33.3013,33.3615,703800.0
2013-02-12 15:40:00,44.34,44.42,44.31,44.39,743900.0,33.354,33.4142,33.3314,33.3916,743900.0
2013-02-12 15:45:00,44.39,44.39,44.28,44.31,840700.0,33.3916,33.3916,33.3089,33.3314,840700.0
2013-02-12 15:50:00,44.3,44.37,44.3,44.37,781200.0,33.3239,33.3766,33.3239,33.3766,781200.0
2013-02-12 15:55:00,44.36,44.37,44.31,44.35,1608100.0,33.369,33.3766,33.3314,33.3615,1608100.0
2013-02-13 09:30:00,44.47,44.6,44.37,44.51,1339600.0,33.4518,33.5496,33.3766,33.4819,1339600.0
2013-02-13 09:35:00,44.51,44.68,44.49,44.63,1321000.0,33.4819,33.6098,33.4668,33.5721,1321000.0
2013-02-13 09:40:00,44.63,44.68,44.54,44.55,817600.0,33.5721,33.6098,33.5044,33.512,817600.0
2013-02-13 09:45:00,44.56,44.58,44.21,44.28,1052600.0,33.5195,33.5345,33.2562,33.3089,1052600.0
2013-02-13 09:50:00,44.28,44.38,44.25,44.38,532000.0,33.3089,33.3841,33.2863,33.3841,532000.0
2013-02-13 09:55:00,44.38,44.43,44.35,44.4,504100.0,33.3841,33.4217,33.3615,33.3991,504100.0
2013-02-13 10:00:00,44.41,44.47,44.36,44.39,363900.0,33.4066,33.4518,33.369,33.3916,363900.0
2013-02-13 10:05:00,44.39,44.4,44.24,44.25,527900.0,33.3916,33.3991,33.2788,33.2863,527900.0
2013-02-13 10:10:00,44.25,44.27,44.16,44.18,490200.0,33.2863,33.3013,33.2186,33.2336,490200.0
2013-02-13 10:15:00,44.18,44.26,44.14,44.26,436600.0,33.2336,33.2938,33.2035,33.2938,436600.0
2013-02-13 10:20:00,44.25,44.35,44.25,44.28,475400.0,33.2863,33.3615,33.2863,33.3089,475400.0
2013-02-13 10:25:00,44.27,44.37,44.27,44.33,396300.0,33.3013,33.3766,33.3013,33.3465,396300.0
2013-02-13 10:30:00,44.33,44.34,44.23,44.25,299400.0,33.3465,33.354,33.2712,33.2863,299400.0
2013-02-13 10:35:00,44.25,44.26,44.18,44.22,247900.0,33.2863,33.2938,33.2336,33.2637,247900.0
2013-02-13 10:40:00,44.22,44.28,44.19,44.22,265600.0,33.2637,33.3089,33.2412,33.2637,265600.0
2013-02-13 10:45:00,44.22,44.23,44.13,44.18,347200.0,33.2637,33.2712,33.196,33.2336,347200.0
2013-02-13 10:50:00,44.18,44.18,44.05,44.08,288600.0,33.2336,33.2336,33.1358,33.1584,288600.0
2013-02-13 10:55:00,44.08,44.18,44.08,44.14,154900.0,33.1584,33.2336,33.1584,33.2035,154900.0
2013-02-13 11:00:00,44.13,44.18,44.11,44.15,200700.0,33.196,33.2336,33.181,33.2111,200700.0
2013-02-13 11:05:00,44.14,44.17,44.11,44.15,134700.0,33.2035,33.2261,33.181,33.2111,134700.0
2013-02-13 11:10:00,44.14,44.2,44.14,44.17,206500.0,33.2035,33.2487,33.2035,33.2261,206500.0
2013-02-13 11:15:00,44.16,44.18,44.03,44.04,285300.0,33.2186,33.2336,33.1208,33.1283,285300.0
2013-02-13 11:20:00,44.05,44.05,44.02,44.04,338600.0,33.1358,33.1358,33.1133,33.1283,338600.0
2013-02-13 11:25:00,44.04,44.09,44.02,44.09,280000.0,33.1283,33.1659,33.1133,33.1659,280000.0
2013-02-13 11:30:00,44.08,44.13,44.08,44.13,173300.0,33.1584,33.196,33.1584,33.196,173300.0
2013-02-13 11:35:00,44.13,44.14,44.11,44.13,171600.0,33.196,33.2035,33.181,33.196,171600.0
2013-02-13 11:40:00,44.13,44.15,44.09,44.14,176400.0,33.196,33.2111,33.1659,33.2035,176400.0
2013-02-13 11:45:00,44.14,44.2,44.14,44.2,178200.0,33.2035,33.2487,33.2035,33.2487,178200.0
2013-02-13 11:50:00,44.2,44.25,44.2,44.25,219900.0,33.2487,33.2863,33.2487,33.2863,219900.0
2013-02-13 11:55:00,44.24,44.38,44.23,44.36,360900.0,33.2788,33.3841,33.2712,33.369,360900.0
2013-02-13 12:00:00,44.36,44.38,44.31,44.34,265800.0,33.369,33.3841,33.3314,33.354,265800.0
2013-02-13 12:05:00,44.34,44.4,44.33,44.37,266900.0,33.354,33.3991,33.3465,33.3766,266900.0
2013-02-13 12:10:00,44.36,44.37,44.3,44.3,152100.0,33.369,33.3766,33.3239,33.3239,152100.0
2013-02-13 12:15:00,44.3,44.35,44.29,44.34,140600.0,33.3239,33.3615,33.3164,33.354,140600.0
2013-02-13 12:20:00,44.33,44.34,44.29,44.31,157800.0,33.3465,33.354,33.3164,33.3314,157800.0
2013-02-13 12:25:00,44.31,44.36,44.29,44.35,299300.0,33.3314,33.369,33.3164,33.3615,299300.0
2013-02-13 12:30:00,44.34,44.35,44.23,44.24,210000.0,33.354,33.3615,33.2712,33.2788,210000.0
2013-02-13 12:35:00,44.24,44.28,44.23,44.28,108700.0,33.2788,33.3089,33.2712,33.3089,108700.0
2013-02-13 12:40:00,44.26,44.26,44.21,44.26,119400.0,33.2938,33.2938,33.2562,33.2938,119400.0
2013-02-13 12:45:00,44.26,44.29,44.23,44.23,124100.0,33.2938,33.3164,33.2712,33.2712,124100.0
2013-02-13 12:50:00,44.22,44.24,44.21,44.22,103200.0,33.2637,33.2788,33.2562,33.2637,103200.0
2013-02-13 12:55:00,44.23,44.24,44.17,44.17,176600.0,33.2712,33.2788,33.2261,33.2261,176600.0
2013-02-13 13:00:00,44.18,44.2,44.16,44.17,98100.0,33.2336,33.2487,33.2186,33.2261,98100.0
2013-02-13 13:05:00,44.16,44.17,44.12,44.16,193100.0,33.2186,33.2261,33.1885,33.2186,193100.0
2013-02-13 13:10:00,44.16,44.16,44.12,44.14,99200.0,33.2186,33.2186,33.1885,33.2035,99200.0
2013-02-13 13:15:00,44.14,44.17,44.11,44.16,130200.0,33.2035,33.2261,33.181,33.2186,130200.0
2013-02-13 13:20:00,44.16,44.17,44.13,44.17,95700.0,33.2186,33.2261,33.196,33.2261,95700.0
2013-02-13 13:25:00,44.16,44.18,44.13,44.15,114500.0,33.2186,33.2336,33.196,33.2111,114500.0
2013-02-13 13:30:00,44.15,44.19,44.14,44.14,149100.0,33.2111,33.2412,33.2035,33.2035,149100.0
2013-02-13 13:35:00,44.14,44.15,44.12,44.12,65800.0,33.2035,33.2111,33.1885,33.1885,65800.0
2013-02-13 13:40:00,44.12,44.14,44.12,44.13,130200.0,33.1885,33.2035,33.1885,33.196,130200.0
2013-02-13 13:45:00,44.12,44.14,44.11,44.14,109200.0,33.1885,33.2035,33.181,33.2035,109200.0
2013-02-13 13:50:00,44.13,44.17,44.13,44.15,114200.0,33.196,33.2261,33.196,33.2111,114200.0
2013-02-13 13:55:00,44.14,44.15,44.12,44.14,109500.0,33.2035,33.2111,33.1885,33.2035,109500.0
2013-02-13 14:00:00,44.15,44.16,44.11,44.12,120900.0,33.2111,33.2186,33.181,33.1885,120900.0
2013-02-13 14:05:00,44.12,44.13,44.06,44.07,283400.0,33.1885,33.196,33.1434,33.1509,283400.0
2013-02-13 14:10:00,44.08,44.09,44.04,44.08,198100.0,33.1584,33.1659,33.1283,33.1584,198100.0
2013-02-13 14:15:00,44.08,44.09,44.05,44.05,181100.0,33.1584,33.1659,33.1358,33.1358,181100.0
2013-02-13 14:20:00,44.05,44.08,44.03,44.05,145000.0,33.1358,33.1584,33.1208,33.1358,145000.0
2013-02-13 14:25:00,44.05,44.11,44.02,44.11,159900.0,33.1358,33.181,33.1133,33.181,159900.0
2013-02-13 14:30:00,44.1,44.11,44.02,44.04,190600.0,33.1735,33.181,33.1133,33.1283,190600.0
2013-02-13 14:35:00,44.03,44.06,44.02,44.02,158300.0,33.1208,33.1434,33.1133,33.1133,158300.0
2013-02-13 14:40:00,44.02,44.02,43.92,43.94,513800.0,33.1133,33.1133,33.0381,33.0531,513800.0
2013-02-13 14:45:00,43.94,43.95,43.76,43.84,1060200.0,33.0531,33.0606,32.9177,32.9779,1060200.0
2013-02-13 14:50:00,43.84,43.86,43.8,43.8,608300.0,32.9779,32.9929,32.9478,32.9478,608300.0
2013-02-13 14:55:00,43.79,43.87,43.78,43.84,376500.0,32.9403,33.0004,32.9327,32.9779,376500.0
2013-02-13 15:00:00,43.84,43.9,43.84,43.89,158100.0,32.9779,33.023,32.9779,33.0155,158100.0
2013-02-13 15:05:00,43.89,43.92,43.87,43.91,292300.0,33.0155,33.0381,33.0004,33.0305,292300.0
2013-02-13 15:10:00,43.91,43.94,43.88,43.9,320100.0,33.0305,33.0531,33.008,33.023,320100.0
2013-02-13 15:15:00,43.89,43.91,43.88,43.89,153600.0,33.0155,33.0305,33.008,33.0155,153600.0
2013-02-13 15:20:00,43.89,43.95,43.88,43.92,237500.0,33.0155,33.0606,33.008,33.0381,237500.0
2013-02-13 15:25:00,43.91,43.95,43.9,43.93,305100.0,33.0305,33.0606,33.023,33.0456,305100.0
2013-02-13 15:30:00,43.93,43.95,43.89,43.91,202700.0,33.0456,33.0606,33.0155,33.0305,202700.0
2013-02-13 15:35:00,43.91,43.91,43.83,43.85,417900.0,33.0305,33.0305,32.9704,32.9854,417900.0
2013-02-13 15:40:00,43.85,43.86,43.8,43.8,258400.0,32.9854,32.9929,32.9478,32.9478,258400.0
2013-02-13 15:45:00,43.8,43.87,43.79,43.8,438100.0,32.9478,33.0004,32.9403,32.9478,438100.0
2013-02-13 15:50:00,43.8,43.94,43.8,43.93,823800.0,32.9478,33.0531,32.9478,33.0456,823800.0
2013-02-13 15:55:00,43.92,44.0,43.89,43.98,1158400.0,33.0381,33.0982,33.0155,33.0832,1158400.0
2013-02-14 09:30:00,43.88,43.98,43.75,43.97,698100.0,33.008,33.0832,32.9102,33.0757,698100.0
2013-02-14 09:35:00,43.97,43.97,43.84,43.86,352700.0,33.0757,33.0757,32.9779,32.9929,352700.0
2013-02-14 09:40:00,43.85,43.86,43.8,43.86,304100.0,32.9854,32.9929,32.9478,32.9929,304100.0
2013-02-14 09:45:00,43.86,44.0,43.83,43.96,308300.0,32.9929,33.0982,32.9704,33.0681,308300.0
2013-02-14 09:50:00,43.95,44.09,43.94,44.06,428000.0,33.0606,33.1659,33.0531,33.1434,428000.0
2013-02-14 09:55:00,44.07,44.09,43.92,43.97,327800.0,33.1509,33.1659,33.0381,33.0757,327800.0
2013-02-14 10:00:00,43.97,44.04,43.95,43.96,305100.0,33.0757,33.1283,33.0606,33.0681,305100.0
2013-02-14 10:05:00,43.97,44.0,43.93,44.0,136900.0,33.0757,33.0982,33.0456,33.0982,136900.0
2013-02-14 10:10:00,43.99,44.06,43.95,44.06,450400.0,33.0907,33.1434,33.0606,33.1434,450400.0
2013-02-14 10:15:00,44.06,44.18,44.06,44.15,513400.0,33.1434,33.2336,33.1434,33.2111,513400.0
2013-02-14 10:20:00,44.16,44.2,44.13,44.19,249000.0,33.2186,33.2487,33.196,33.2412,249000.0
2013-02-14 10:25:00,44.2,44.27,44.19,44.23,321100.0,33.2487,33.3013,33.2412,33.2712,321100.0
2013-02-14 10:30:00,44.24,44.26,44.22,44.23,371800.0,33.2788,33.2938,33.2637,33.2712,371800.0
2013-02-14 10:35:00,44.23,44.25,44.19,44.25,160100.0,33.2712,33.2863,33.2412,33.2863,160100.0
2013-02-14 10:40:00,44.25,44.32,44.23,44.24,323200.0,33.2863,33.3389,33.2712,33.2788,323200.0
2013-02-14 10:45:00,44.23,44.26,44.19,44.22,199400.0,33.2712,33.2938,33.2412,33.2637,199400.0
2013-02-14 10:50:00,44.21,44.22,44.15,44.15,210300.0,33.2562,33.2637,33.2111,33.2111,210300.0
2013-02-14 10:55:00,44.15,44.17,44.11,44.13,180200.0,33.2111,33.2261,33.181,33.196,180200.0
2013-02-14 11:00:00,44.13,44.2,44.12,44.19,183600.0,33.196,33.2487,33.1885,33.2412,183600.0
2013-02-14 11:05:00,44.18,44.2,44.12,44.12,142500.0,33.2336,33.2487,33.1885,33.1885,142500.0
2013-02-14 11:10:00,44.13,44.14,44.08,44.09,126500.0,33.196,33.2035,33.1584,33.1659,126500.0
2013-02-14 11:15:00,44.09,44.11,44.08,44.1,111800.0,33.1659,33.181,33.1584,33.1735,111800.0
2013-02-14 11:20:00,44.1,44.13,44.09,44.13,111900.0,33.1735,33.196,33.1659,33.196,111900.0
2013-02-14 11:25:00,44.13,44.15,44.11,44.11,135400.0,33.196,33.2111,33.181,33.181,135400.0
2013-02-14 11:30:00,44.12,44.21,44.11,44.2,234200.0,33.1885,33.2562,33.181,33.2487,234200.0
2013-02-14 11:35:00,44.19,44.2,44.16,44.18,122800.0,33.2412,33.2487,33.2186,33.2336,122800.0
2013-02-14 11:40:00,44.18,44.19,44.12,44.14,172200.0,33.2336,33.2412,33.1885,33.2035,172200.0
2013-02-14 11:45:00,44.15,44.15,44.12,44.15,128300.0,33.2111,33.2111,33.1885,33.2111,128300.0
2013-02-14 11:50:00,44.15,44.18,44.14,44.18,196600.0,33.2111,33.2336,33.2035,33.2336,196600.0
2013-02-14 11:55:00,44.17,44.2,44.15,44.2,128900.0,33.2261,33.2487,33.2111,33.2487,128900.0
2013-02-14 12:00:00,44.2,44.2,44.17,44.17,143700.0,33.2487,33.2487,33.2261,33.2261,143700.0
2013-02-14 12:05:00,44.17,44.19,44.16,44.18,121400.0,33.2261,33.2412,33.2186,33.2336,121400.0
2013-02-14 12:10:00,44.17,44.22,44.16,44.22,105600.0,33.2261,33.2637,33.2186,33.2637,105600.0
2013-02-14 12:15:00,44.22,44.25,44.21,44.24,109300.0,33.2637,33.2863,33.2562,33.2788,109300.0
2013-02-14 12:20:00,44.24,44.24,44.21,44.22,92000.0,33.2788,33.2788,33.2562,33.2637,92000.0
2013-02-14 12:25:00,44.22,44.25,44.2,44.23,116200.0,33.2637,33.2863,33.2487,33.2712,116200.0
2013-02-14 12:30:00,44.23,44.29,44.21,44.26,246200.0,33.2712,33.3164,33.2562,33.2938,246200.0
2013-02-14 12:35:00,44.26,44.29,44.25,44.27,82700.0,33.2938,33.3164,33.2863,33.3013,82700.0
2013-02-14 12:40:00,44.27,44.3,44.26,44.28,172500.0,33.3013,33.3239,33.2938,33.3089,172500.0
2013-02-14 12:45:00,44.28,44.29,44.24,44.25,72900.0,33.3089,33.3164,33.2788,33.2863,72900.0
2013-02-14 12:50:00,44.25,44.26,44.22,44.24,75400.0,33.2863,33.2938,33.2637,33.2788,75400.0
2013-02-14 12:55:00,44.25,44.32,44.25,44.32,154400.0,33.2863,33.3389,33.2863,33.3389,154400.0
2013-02-14 13:00:00,44.31,44.32,44.3,44.3,96400.0,33.3314,33.3389,33.3239,33.3239,96400.0
2013-02-14 13:05:00,44.3,44.33,44.3,44.32,99100.0,33.3239,33.3465,33.3239,33.3389,99100.0
2013-02-14 13:10:00,44.32,44.34,44.27,44.28,174700.0,33.3389,33.354,33.3013,33.3089,174700.0
2013-02-14 13:15:00,44.27,44.29,44.24,44.27,132400.0,33.3013,33.3164,33.2788,33.3013,132400.0
2013-02-14 13:20:00,44.26,44.27,44.2,44.21,127900.0,33.2938,33.3013,33.2487,33.2562,127900.0
2013-02-14 13:25:00,44.2,44.22,44.18,44.21,103700.0,33.2487,33.2637,33.2336,33.2562,103700.0
2013-02-14 13:30:00,44.21,44.24,44.2,44.22,83700.0,33.2562,33.2788,33.2487,33.2637,83700.0
2013-02-14 13:35:00,44.22,44.24,44.2,44.21,61500.0,33.2637,33.2788,33.2487,33.2562,61500.0
2013-02-14 13:40:00,44.21,44.25,44.2,44.25,84300.0,33.2562,33.2863,33.2487,33.2863,84300.0
2013-02-14 13:45:00,44.24,44.26,44.23,44.25,57700.0,33.2788,33.2938,33.2712,33.2863,57700.0
2013-02-14 13:50:00,44.26,44.28,44.25,44.28,39400.0,33.2938,33.3089,33.2863,33.3089,39400.0
2013-02-14 13:55:00,44.28,44.29,44.26,44.28,95800.0,33.3089,33.3164,33.2938,33.3089,95800.0
2013-02-14 14:00:00,44.27,44.33,44.26,44.31,132900.0,33.3013,33.3465,33.2938,33.3314,132900.0
2013-02-14 14:05:00,44.31,44.36,44.3,44.36,237800.0,33.3314,33.369,33.3239,33.369,237800.0
2013-02-14 14:10:00,44.36,44.36,44.31,44.31,125100.0,33.369,33.369,33.3314,33.3314,125100.0
2013-02-14 14:15:00,44.32,44.35,44.3,44.32,73500.0,33.3389,33.3615,33.3239,33.3389,73500.0
2013-02-14 14:20:00,44.32,44.36,44.31,44.35,93600.0,33.3389,33.369,33.3314,33.3615,93600.0
2013-02-14 14:25:00,44.34,44.36,44.34,44.36,44400.0,33.354,33.369,33.354,33.369,44400.0
2013-02-14 14:30:00,44.36,44.36,44.35,44.36,43500.0,33.369,33.369,33.3615,33.369,43500.0
2013-02-14 14:35:00,44.35,44.38,44.35,44.37,93400.0,33.3615,33.3841,33.3615,33.3766,93400.0
2013-02-14 14:40:00,44.38,44.38,44.36,44.37,93600.0,33.3841,33.3841,33.369,33.3766,93600.0
2013-02-14 14:45:00,44.37,44.39,44.37,44.39,79700.0,33.3766,33.3916,33.3766,33.3916,79700.0
2013-02-14 14:50:00,44.39,44.39,44.37,44.38,99800.0,33.3916,33.3916,33.3766,33.3841,99800.0
2013-02-14 14:55:00,44.38,44.39,44.37,44.39,122400.0,33.3841,33.3916,33.3766,33.3916,122400.0
2013-02-14 15:00:00,44.39,44.4,44.37,44.37,115900.0,33.3916,33.3991,33.3766,33.3766,115900.0
2013-02-14 15:05:00,44.37,44.38,44.34,44.37,186000.0,33.3766,33.3841,33.354,33.3766,186000.0
2013-02-14 15:10:00,44.37,44.4,44.37,44.37,152500.0,33.3766,33.3991,33.3766,33.3766,152500.0
2013-02-14 15:15:00,44.38,44.4,44.37,44.38,115400.0,33.3841,33.3991,33.3766,33.3841,115400.0
2013-02-14 15:20:00,44.38,44.42,44.38,44.38,252400.0,33.3841,33.4142,33.3841,33.3841,252400.0
2013-02-14 15:25:00,44.39,44.39,44.35,44.37,186500.0,33.3916,33.3916,33.3615,33.3766,186500.0
2013-02-14 15:30:00,44.37,44.41,44.37,44.41,260600.0,33.3766,33.4066,33.3766,33.4066,260600.0
2013-02-14 15:35:00,44.41,44.42,44.34,44.35,251900.0,33.4066,33.4142,33.354,33.3615,251900.0
2013-02-14 15:40:00,44.36,44.37,44.33,44.36,257900.0,33.369,33.3766,33.3465,33.369,257900.0
2013-02-14 15:45:00,44.36,44.36,44.35,44.35,168700.0,33.369,33.369,33.3615,33.3615,168700.0
2013-02-14 15:50:00,44.36,44.36,44.25,44.28,594200.0,33.369,33.369,33.2863,33.3089,594200.0
2013-02-14 15:55:00,44.29,44.35,44.28,44.33,603700.0,33.3164,33.3615,33.3089,33.3465,603700.0
2013-02-15 09:30:00,44.48,44.51,44.33,44.35,2686300.0,33.4593,33.4819,33.3465,33.3615,2686300.0
2013-02-15 09:35:00,44.35,44.37,44.24,44.29,432400.0,33.3615,33.3766,33.2788,33.3164,432400.0
2013-02-15 09:40:00,44.28,44.3,44.13,44.2,446700.0,33.3089,33.3239,33.196,33.2487,446700.0
2013-02-15 09:45:00,44.19,44.23,44.06,44.11,422800.0,33.2412,33.2712,33.1434,33.181,422800.0
2013-02-15 09:50:00,44.11,44.28,44.11,44.18,367800.0,33.181,33.3089,33.181,33.2336,367800.0
2013-02-15 09:55:00,44.18,44.31,44.16,44.29,332500.0,33.2336,33.3314,33.2186,33.3164,332500.0
2013-02-15 10:00:00,44.29,44.31,44.23,44.25,292100.0,33.3164,33.3314,33.2712,33.2863,292100.0
2013-02-15 10:05:00,44.24,44.28,44.21,44.26,197300.0,33.2788,33.3089,33.2562,33.2938,197300.0
2013-02-15 10:10:00,44.27,44.31,44.26,44.3,146700.0,33.3013,33.3314,33.2938,33.3239,146700.0
2013-02-15 10:15:00,44.29,44.3,44.25,44.25,150500.0,33.3164,33.3239,33.2863,33.2863,150500.0
2013-02-15 10:20:00,44.26,44.26,44.21,44.22,179300.0,33.2938,33.2938,33.2562,33.2637,179300.0
2013-02-15 10:25:00,44.22,44.24,44.16,44.2,210200.0,33.2637,33.2788,33.2186,33.2487,210200.0
2013-02-15 10:30:00,44.19,44.2,44.05,44.08,387000.0,33.2412,33.2487,33.1358,33.1584,387000.0
2013-02-15 10:35:00,44.08,44.11,44.03,44.1,287600.0,33.1584,33.181,33.1208,33.1735,287600.0
2013-02-15 10:40:00,44.1,44.13,44.06,44.13,200100.0,33.1735,33.196,33.1434,33.196,200100.0
2013-02-15 10:45:00,44.12,44.18,44.12,44.16,288600.0,33.1885,33.2336,33.1885,33.2186,288600.0
2013-02-15 10:50:00,44.17,44.23,44.17,44.22,398600.0,33.2261,33.2712,33.2261,33.2637,398600.0
2013-02-15 10:55:00,44.23,44.27,44.19,44.26,170300.0,33.2712,33.3013,33.2412,33.2938,170300.0
2013-02-15 11:00:00,44.27,44.28,44.22,44.25,134700.0,33.3013,33.3089,33.2637,33.2863,134700.0
2013-02-15 11:05:00,44.25,44.26,44.2,44.23,117200.0,33.2863,33.2938,33.2487,33.2712,117200.0
2013-02-15 11:10:00,44.22,44.26,44.21,44.24,140900.0,33.2637,33.2938,33.2562,33.2788,140900.0
2013-02-15 11:15:00,44.23,44.25,44.18,44.19,142900.0,33.2712,33.2863,33.2336,33.2412,142900.0
2013-02-15 11:20:00,44.2,44.2,44.15,44.19,164100.0,33.2487,33.2487,33.2111,33.2412,164100.0
2013-02-15 11:25:00,44.18,44.19,44.08,44.08,144500.0,33.2336,33.2412,33.1584,33.1584,144500.0
2013-02-15 11:30:00,44.08,44.14,44.05,44.13,327100.0,33.1584,33.2035,33.1358,33.196,327100.0
2013-02-15 11:35:00,44.14,44.14,44.08,44.09,103600.0,33.2035,33.2035,33.1584,33.1659,103600.0
2013-02-15 11:40:00,44.08,44.09,43.98,44.0,421900.0,33.1584,33.1659,33.0832,33.0982,421900.0
2013-02-15 11:45:00,44.01,44.1,44.01,44.09,151900.0,33.1058,33.1735,33.1058,33.1659,151900.0
2013-02-15 11:50:00,44.09,44.1,44.08,44.09,131700.0,33.1659,33.1735,33.1584,33.1659,131700.0
2013-02-15 11:55:00,44.09,44.11,44.07,44.09,142900.0,33.1659,33.181,33.1509,33.1659,142900.0
2013-02-15 12:00:00,44.09,44.1,44.06,44.07,182000.0,33.1659,33.1735,33.1434,33.1509,182000.0
2013-02-15 12:05:00,44.07,44.07,44.03,44.06,123000.0,33.1509,33.1509,33.1208,33.1434,123000.0
2013-02-15 12:10:00,44.06,44.06,43.95,43.99,243200.0,33.1434,33.1434,33.0606,33.0907,243200.0
2013-02-15 12:15:00,43.99,44.0,43.92,44.0,275600.0,33.0907,33.0982,33.0381,33.0982,275600.0
2013-02-15 12:20:00,43.99,44.0,43.91,43.91,291700.0,33.0907,33.0982,33.0305,33.0305,291700.0
2013-02-15 12:25:00,43.91,44.03,43.9,44.0,316500.0,33.0305,33.1208,33.023,33.0982,316500.0
2013-02-15 12:30:00,44.0,44.03,43.98,44.03,171800.0,33.0982,33.1208,33.0832,33.1208,171800.0
2013-02-15 12:35:00,44.02,44.04,43.96,44.0,148300.0,33.1133,33.1283,33.0681,33.0982,148300.0
2013-02-15 12:40:00,43.99,44.02,43.95,43.98,285800.0,33.0907,33.1133,33.0606,33.0832,285800.0
2013-02-15 12:45:00,43.97,44.02,43.97,43.99,65400.0,33.0757,33.1133,33.0757,33.0907,65400.0
2013-02-15 12:50:00,43.99,44.0,43.97,44.0,123100.0,33.0907,33.0982,33.0757,33.0982,123100.0
2013-02-15 12:55:00,43.99,44.01,43.98,44.01,61800.0,33.0907,33.1058,33.0832,33.1058,61800.0
2013-02-15 13:00:00,44.01,44.01,44.0,44.01,67900.0,33.1058,33.1058,33.0982,33.1058,67900.0
2013-02-15 13:05:00,44.0,44.01,43.97,43.98,152700.0,33.0982,33.1058,33.0757,33.0832,152700.0
2013-02-15 13:10:00,43.98,44.0,43.97,43.99,80800.0,33.0832,33.0982,33.0757,33.0907,80800.0
2013-02-15 13:15:00,44.0,44.04,43.99,44.01,203500.0,33.0982,33.1283,33.0907,33.1058,203500.0
2013-02-15 13:20:00,44.02,44.02,43.97,43.98,150400.0,33.1133,33.1133,33.0757,33.0832,150400.0
2013-02-15 13:25:00,43.98,44.0,43.97,43.98,87800.0,33.0832,33.0982,33.0757,33.0832,87800.0
2013-02-15 13:30:00,43.97,44.02,43.97,44.02,99600.0,33.0757,33.1133,33.0757,33.1133,99600.0
2013-02-15 13:35:00,44.02,44.02,44.0,44.01,90200.0,33.1133,33.1133,33.0982,33.1058,90200.0
2013-02-15 13:40:00,44.01,44.03,44.01,44.01,101400.0,33.1058,33.1208,33.1058,33.1058,101400.0
2013-02-15 13:45:00,44.02,44.03,44.01,44.02,63300.0,33.1133,33.1208,33.1058,33.1133,63300.0
2013-02-15 13:50:00,44.03,44.04,44.01,44.03,132900.0,33.1208,33.1283,33.1058,33.1208,132900.0
2013-02-15 13:55:00,44.02,44.04,44.01,44.03,58600.0,33.1133,33.1283,33.1058,33.1208,58600.0
2013-02-15 14:00:00,44.03,44.04,43.96,44.0,172300.0,33.1208,33.1283,33.0681,33.0982,172300.0
2013-02-15 14:05:00,43.99,44.0,43.93,43.94,204900.0,33.0907,33.0982,33.0456,33.0531,204900.0
2013-02-15 14:10:00,43.93,43.94,43.86,43.87,343100.0,33.0456,33.0531,32.9929,33.0004,343100.0
2013-02-15 14:15:00,43.86,43.87,43.75,43.76,538400.0,32.9929,33.0004,32.9102,32.9177,538400.0
2013-02-15 14:20:00,43.75,43.84,43.73,43.79,509500.0,32.9102,32.9779,32.8951,32.9403,509500.0
2013-02-15 14:25:00,43.78,43.79,43.65,43.67,432100.0,32.9327,32.9403,32.835,32.85,432100.0
2013-02-15 14:30:00,43.67,43.73,43.66,43.73,410700.0,32.85,32.8951,32.8425,32.8951,410700.0
2013-02-15 14:35:00,43.73,43.75,43.7,43.73,310400.0,32.8951,32.9102,32.8726,32.8951,310400.0
2013-02-15 14:40:00,43.74,43.76,43.64,43.66,176700.0,32.9027,32.9177,32.8274,32.8425,176700.0
2013-02-15 14:45:00,43.65,43.73,43.64,43.65,277100.0,32.835,32.8951,32.8274,32.835,277100.0
2013-02-15 14:50:00,43.64,43.72,43.64,43.7,276300.0,32.8274,32.8876,32.8274,32.8726,276300.0
2013-02-15 14:55:00,43.71,43.71,43.66,43.67,202000.0,32.8801,32.8801,32.8425,32.85,202000.0
2013-02-15 15:00:00,43.66,43.7,43.64,43.69,341900.0,32.8425,32.8726,32.8274,32.865,341900.0
2013-02-15 15:05:00,43.7,43.7,43.65,43.67,160000.0,32.8726,32.8726,32.835,32.85,160000.0
2013-02-15 15:10:00,43.66,43.69,43.63,43.66,181300.0,32.8425,32.865,32.8199,32.8425,181300.0
2013-02-15 15:15:00,43.66,43.74,43.65,43.74,213400.0,32.8425,32.9027,32.835,32.9027,213400.0
2013-02-15 15:20:00,43.75,43.82,43.74,43.82,332000.0,32.9102,32.9628,32.9027,32.9628,332000.0
2013-02-15 15:25:00,43.82,43.83,43.76,43.77,257700.0,32.9628,32.9704,32.9177,32.9252,257700.0
2013-02-15 15:30:00,43.77,43.78,43.72,43.78,225300.0,32.9252,32.9327,32.8876,32.9327,225300.0
2013-02-15 15:35:00,43.78,43.82,43.77,43.79,315800.0,32.9327,32.9628,32.9252,32.9403,315800.0
2013-02-15 15:40:00,43.79,43.88,43.79,43.88,303700.0,32.9403,33.008,32.9403,33.008,303700.0
2013-02-15 15:45:00,43.88,43.89,43.82,43.86,313000.0,33.008,33.0155,32.9628,32.9929,313000.0
2013-02-15 15:50:00,43.86,43.87,43.81,43.81,534100.0,32.9929,33.0004,32.9553,32.9553,534100.0
2013-02-15 15:55:00,43.81,43.88,43.76,43.82,1280900.0,32.9553,33.008,32.9177,32.9628,1280900.0
2013-02-19 09:30:00,43.99,44.2,43.96,44.13,1068800.0,33.0907,33.2487,33.0681,33.196,1068800.0
2013-02-19 09:35:00,44.13,44.18,43.95,43.98,633800.0,33.196,33.2336,33.0606,33.0832,633800.0
2013-02-19 09:40:00,43.98,44.17,43.97,44.13,415100.0,33.0832,33.2261,33.0757,33.196,415100.0
2013-02-19 09:45:00,44.14,44.34,44.13,44.32,687900.0,33.2035,33.354,33.196,33.3389,687900.0
2013-02-19 09:50:00,44.33,44.39,44.27,44.33,727100.0,33.3465,33.3916,33.3013,33.3465,727100.0
2013-02-19 09:55:00,44.33,44.45,44.33,44.43,420000.0,33.3465,33.4367,33.3465,33.4217,420000.0
2013-02-19 10:00:00,44.43,44.43,44.37,44.39,302800.0,33.4217,33.4217,33.3766,33.3916,302800.0
2013-02-19 10:05:00,44.39,44.4,44.33,44.34,338300.0,33.3916,33.3991,33.3465,33.354,338300.0
2013-02-19 10:10:00,44.34,44.36,44.33,44.34,198700.0,33.354,33.369,33.3465,33.354,198700.0
2013-02-19 10:15:00,44.34,44.4,44.33,44.38,235100.0,33.354,33.3991,33.3465,33.3841,235100.0
2013-02-19 10:20:00,44.37,44.4,44.33,44.38,179500.0,33.3766,33.3991,33.3465,33.3841,179500.0
2013-02-19 10:25:00,44.38,44.44,44.36,44.43,405200.0,33.3841,33.4292,33.369,33.4217,405200.0
2013-02-19 10:30:00,44.43,44.45,44.35,44.36,470900.0,33.4217,33.4367,33.3615,33.369,470900.0
2013-02-19 10:35:00,44.36,44.46,44.33,44.45,385000.0,33.369,33.4443,33.3465,33.4367,385000.0
2013-02-19 10:40:00,44.46,44.49,44.45,44.48,286900.0,33.4443,33.4668,33.4367,33.4593,286900.0
2013-02-19 10:45:00,44.47,44.5,44.38,44.39,553800.0,33.4518,33.4743,33.3841,33.3916,553800.0
2013-02-19 10:50:00,44.4,44.44,44.35,44.37,213500.0,33.3991,33.4292,33.3615,33.3766,213500.0
2013-02-19 10:55:00,44.37,44.41,44.36,44.39,154000.0,33.3766,33.4066,33.369,33.3916,154000.0
2013-02-19 11:00:00,44.4,44.46,44.4,44.45,179400.0,33.3991,33.4443,33.3991,33.4367,179400.0
2013-02-19 11:05:00,44.46,44.48,44.41,44.44,203100.0,33.4443,33.4593,33.4066,33.4292,203100.0
2013-02-19 11:10:00,44.44,44.49,44.44,44.48,176000.0,33.4292,33.4668,33.4292,33.4593,176000.0
2013-02-19 11:15:00,44.48,44.49,44.48,44.49,93900.0,33.4593,33.4668,33.4593,33.4668,93900.0
2013-02-19 11:20:00,44.49,44.6,44.48,44.59,747800.0,33.4668,33.5496,33.4593,33.542,747800.0
2013-02-19 11:25:00,44.6,44.67,44.52,44.57,383700.0,33.5496,33.6022,33.4894,33.527,383700.0
2013-02-19 11:30:00,44.57,44.6,44.56,44.59,224900.0,33.527,33.5496,33.5195,33.542,224900.0
2013-02-19 11:35:00,44.59,44.63,44.57,44.61,296000.0,33.542,33.5721,33.527,33.5571,296000.0
2013-02-19 11:40:00,44.61,44.61,44.54,44.55,182200.0,33.5571,33.5571,33.5044,33.512,182200.0
2013-02-19 11:45:00,44.55,44.58,44.55,44.58,98000.0,33.512,33.5345,33.512,33.5345,98000.0
2013-02-19 11:50:00,44.58,44.65,44.57,44.64,178900.0,33.5345,33.5872,33.527,33.5797,178900.0
2013-02-19 11:55:00,44.64,44.71,44.63,44.68,436600.0,33.5797,33.6323,33.5721,33.6098,436600.0
2013-02-19 12:00:00,44.68,44.68,44.6,44.6,165900.0,33.6098,33.6098,33.5496,33.5496,165900.0
2013-02-19 12:05:00,44.6,44.61,44.56,44.59,111200.0,33.5496,33.5571,33.5195,33.542,111200.0
2013-02-19 12:10:00,44.58,44.59,44.53,44.56,193600.0,33.5345,33.542,33.4969,33.5195,193600.0
2013-02-19 12:15:00,44.56,44.6,44.54,44.58,213600.0,33.5195,33.5496,33.5044,33.5345,213600.0
2013-02-19 12:20:00,44.59,44.6,44.56,44.56,140000.0,33.542,33.5496,33.5195,33.5195,140000.0
2013-02-19 12:25:00,44.56,44.58,44.54,44.55,75200.0,33.5195,33.5345,33.5044,33.512,75200.0
2013-02-19 12:30:00,44.55,44.55,44.5,44.5,130400.0,33.512,33.512,33.4743,33.4743,130400.0
2013-02-19 12:35:00,44.5,44.52,44.5,44.5,90300.0,33.4743,33.4894,33.4743,33.4743,90300.0
2013-02-19 12:40:00,44.5,44.52,44.49,44.52,68500.0,33.4743,33.4894,33.4668,33.4894,68500.0
2013-02-19 12:45:00,44.52,44.53,44.5,44.52,151100.0,33.4894,33.4969,33.4743,33.4894,151100.0
2013-02-19 12:50:00,44.52,44.56,44.52,44.55,79600.0,33.4894,33.5195,33.4894,33.512,79600.0
2013-02-19 12:55:00,44.55,44.57,44.52,44.56,143700.0,33.512,33.527,33.4894,33.5195,143700.0
2013-02-19 13:00:00,44.56,44.6,44.55,44.59,125200.0,33.5195,33.5496,33.512,33.542,125200.0
2013-02-19 13:05:00,44.59,44.6,44.58,44.59,108400.0,33.542,33.5496,33.5345,33.542,108400.0
2013-02-19 13:10:00,44.59,44.59,44.57,44.58,106700.0,33.542,33.542,33.527,33.5345,106700.0
2013-02-19 13:15:00,44.58,44.59,44.56,44.57,103800.0,33.5345,33.542,33.5195,33.527,103800.0
2013-02-19 13:20:00,44.58,44.58,44.56,44.56,109400.0,33.5345,33.5345,33.5195,33.5195,109400.0
2013-02-19 13:25:00,44.57,44.58,44.57,44.58,53300.0,33.527,33.5345,33.527,33.5345,53300.0
2013-02-19 13:30:00,44.58,44.6,44.56,44.57,154300.0,33.5345,33.5496,33.5195,33.527,154300.0
2013-02-19 13:35:00,44.57,44.58,44.55,44.55,95700.0,33.527,33.5345,33.512,33.512,95700.0
2013-02-19 13:40:00,44.55,44.57,44.54,44.55,115300.0,33.512,33.527,33.5044,33.512,115300.0
2013-02-19 13:45:00,44.54,44.55,44.53,44.53,58200.0,33.5044,33.512,33.4969,33.4969,58200.0
2013-02-19 13:50:00,44.53,44.58,44.53,44.58,79600.0,33.4969,33.5345,33.4969,33.5345,79600.0
2013-02-19 13:55:00,44.58,44.6,44.57,44.58,76000.0,33.5345,33.5496,33.527,33.5345,76000.0
2013-02-19 14:00:00,44.58,44.64,44.58,44.63,211500.0,33.5345,33.5797,33.5345,33.5721,211500.0
2013-02-19 14:05:00,44.63,44.69,44.62,44.68,177500.0,33.5721,33.6173,33.5646,33.6098,177500.0
2013-02-19 14:10:00,44.68,44.68,44.64,44.67,135800.0,33.6098,33.6098,33.5797,33.6022,135800.0
2013-02-19 14:15:00,44.66,44.67,44.63,44.63,108800.0,33.5947,33.6022,33.5721,33.5721,108800.0
2013-02-19 14:20:00,44.64,44.68,44.62,44.67,167900.0,33.5797,33.6098,33.5646,33.6022,167900.0
2013-02-19 14:25:00,44.68,44.68,44.57,44.57,165000.0,33.6098,33.6098,33.527,33.527,165000.0
2013-02-19 14:30:00,44.57,44.58,44.54,44.55,166700.0,33.527,33.5345,33.5044,33.512,166700.0
2013-02-19 14:35:00,44.56,44.59,44.54,44.57,131600.0,33.5195,33.542,33.5044,33.527,131600.0
2013-02-19 14:40:00,44.57,44.59,44.48,44.51,159000.0,33.527,33.542,33.4593,33.4819,159000.0
2013-02-19 14:45:00,44.51,44.51,44.44,44.46,198500.0,33.4819,33.4819,33.4292,33.4443,198500.0
2013-02-19 14:50:00,44.46,44.52,44.45,44.52,74800.0,33.4443,33.4894,33.4367,33.4894,74800.0
2013-02-19 14:55:00,44.51,44.55,44.51,44.51,125200.0,33.4819,33.512,33.4819,33.4819,125200.0
2013-02-19 15:00:00,44.52,44.56,44.48,44.55,87900.0,33.4894,33.5195,33.4593,33.512,87900.0
2013-02-19 15:05:00,44.56,44.58,44.5,44.51,94400.0,33.5195,33.5345,33.4743,33.4819,94400.0
2013-02-19 15:10:00,44.51,44.51,44.4,44.41,377100.0,33.4819,33.4819,33.3991,33.4066,377100.0
2013-02-19 15:15:00,44.4,44.42,44.35,44.39,317600.0,33.3991,33.4142,33.3615,33.3916,317600.0
2013-02-19 15:20:00,44.38,44.48,44.38,44.46,289500.0,33.3841,33.4593,33.3841,33.4443,289500.0
2013-02-19 15:25:00,44.46,44.46,44.4,44.4,138800.0,33.4443,33.4443,33.3991,33.3991,138800.0
2013-02-19 15:30:00,44.4,44.41,44.31,44.34,313600.0,33.3991,33.4066,33.3314,33.354,313600.0
2013-02-19 15:35:00,44.34,44.38,44.32,44.38,234700.0,33.354,33.3841,33.3389,33.3841,234700.0
2013-02-19 15:40:00,44.38,44.4,44.33,44.39,277100.0,33.3841,33.3991,33.3465,33.3916,277100.0
2013-02-19 15:45:00,44.39,44.42,44.36,44.41,388400.0,33.3916,33.4142,33.369,33.4066,388400.0
2013-02-19 15:50:00,44.41,44.43,44.38,44.41,423400.0,33.4066,33.4217,33.3841,33.4066,423400.0
2013-02-19 15:55:00,44.42,44.48,44.41,44.46,1172300.0,33.4142,33.4593,33.4066,33.4443,1172300.0
2013-02-20 09:30:00,44.48,44.48,44.25,44.26,696800.0,33.4593,33.4593,33.2863,33.2938,696800.0
2013-02-20 09:35:00,44.27,44.35,44.16,44.2,503700.0,33.3013,33.3615,33.2186,33.2487,503700.0
2013-02-20 09:40:00,44.21,44.25,44.12,44.2,386900.0,33.2562,33.2863,33.1885,33.2487,386900.0
2013-02-20 09:45:00,44.2,44.37,44.2,44.26,309900.0,33.2487,33.3766,33.2487,33.2938,309900.0
2013-02-20 09:50:00,44.26,44.33,44.21,44.24,160900.0,33.2938,33.3465,33.2562,33.2788,160900.0
2013-02-20 09:55:00,44.23,44.24,44.17,44.18,316600.0,33.2712,33.2788,33.2261,33.2336,316600.0
2013-02-20 10:00:00,44.19,44.26,44.14,44.24,378800.0,33.2412,33.2938,33.2035,33.2788,378800.0
2013-02-20 10:05:00,44.24,44.3,44.23,44.24,233400.0,33.2788,33.3239,33.2712,33.2788,233400.0
2013-02-20 10:10:00,44.23,44.31,44.2,44.3,268300.0,33.2712,33.3314,33.2487,33.3239,268300.0
2013-02-20 10:15:00,44.3,44.3,44.23,44.28,156600.0,33.3239,33.3239,33.2712,33.3089,156600.0
2013-02-20 10:20:00,44.28,44.31,44.28,44.28,185300.0,33.3089,33.3314,33.3089,33.3089,185300.0
2013-02-20 10:25:00,44.29,44.3,44.25,44.27,225500.0,33.3164,33.3239,33.2863,33.3013,225500.0
2013-02-20 10:30:00,44.28,44.28,44.09,44.14,455300.0,33.3089,33.3089,33.1659,33.2035,455300.0
2013-02-20 10:35:00,44.14,44.17,44.11,44.13,363800.0,33.2035,33.2261,33.181,33.196,363800.0
2013-02-20 10:40:00,44.13,44.17,44.12,44.16,148100.0,33.196,33.2261,33.1885,33.2186,148100.0
2013-02-20 10:45:00,44.16,44.16,44.04,44.06,352000.0,33.2186,33.2186,33.1283,33.1434,352000.0
2013-02-20 10:50:00,44.05,44.11,44.05,44.08,243300.0,33.1358,33.181,33.1358,33.1584,243300.0
2013-02-20 10:55:00,44.08,44.13,44.07,44.1,182400.0,33.1584,33.196,33.1509,33.1735,182400.0
2013-02-20 11:00:00,44.1,44.1,44.04,44.09,336800.0,33.1735,33.1735,33.1283,33.1659,336800.0
2013-02-20 11:05:00,44.09,44.1,44.06,44.08,209900.0,33.1659,33.1735,33.1434,33.1584,209900.0
2013-02-20 11:10:00,44.08,44.09,44.04,44.05,355300.0,33.1584,33.1659,33.1283,33.1358,355300.0
2013-02-20 11:15:00,44.05,44.13,44.05,44.12,267800.0,33.1358,33.196,33.1358,33.1885,267800.0
2013-02-20 11:20:00,44.12,44.15,44.09,44.13,305000.0,33.1885,33.2111,33.1659,33.196,305000.0
2013-02-20 11:25:00,44.13,44.15,44.07,44.09,163600.0,33.196,33.2111,33.1509,33.1659,163600.0
2013-02-20 11:30:00,44.09,44.11,44.07,44.08,95800.0,33.1659,33.181,33.1509,33.1584,95800.0
2013-02-20 11:35:00,44.07,44.09,44.02,44.05,154900.0,33.1509,33.1659,33.1133,33.1358,154900.0
2013-02-20 11:40:00,44.06,44.07,44.0,44.01,281200.0,33.1434,33.1509,33.0982,33.1058,281200.0
2013-02-20 11:45:00,44.01,44.03,43.98,43.99,201600.0,33.1058,33.1208,33.0832,33.0907,201600.0
2013-02-20 11:50:00,43.99,43.99,43.84,43.84,407100.0,33.0907,33.0907,32.9779,32.9779,407100.0
2013-02-20 11:55:00,43.84,43.88,43.81,43.83,317300.0,32.9779,33.008,32.9553,32.9704,317300.0
2013-02-20 12:00:00,43.83,43.83,43.79,43.8,275200.0,32.9704,32.9704,32.9403,32.9478,275200.0
2013-02-20 12:05:00,43.8,43.84,43.75,43.78,455000.0,32.9478,32.9779,32.9102,32.9327,455000.0
2013-02-20 12:10:00,43.78,43.85,43.77,43.84,196600.0,32.9327,32.9854,32.9252,32.9779,196600.0
2013-02-20 12:15:00,43.84,43.86,43.81,43.82,200800.0,32.9779,32.9929,32.9553,32.9628,200800.0
2013-02-20 12:20:00,43.82,43.84,43.8,43.81,115800.0,32.9628,32.9779,32.9478,32.9553,115800.0
2013-02-20 12:25:00,43.8,43.82,43.8,43.82,70400.0,32.9478,32.9628,32.9478,32.9628,70400.0
2013-02-20 12:30:00,43.82,43.84,43.81,43.83,108000.0,32.9628,32.9779,32.9553,32.9704,108000.0
2013-02-20 12:35:00,43.83,43.92,43.82,43.91,187700.0,32.9704,33.0381,32.9628,33.0305,187700.0
2013-02-20 12:40:00,43.91,43.95,43.88,43.92,194300.0,33.0305,33.0606,33.008,33.0381,194300.0
2013-02-20 12:45:00,43.92,43.92,43.87,43.87,97700.0,33.0381,33.0381,33.0004,33.0004,97700.0
2013-02-20 12:50:00,43.87,43.89,43.84,43.88,157600.0,33.0004,33.0155,32.9779,33.008,157600.0
2013-02-20 12:55:00,43.87,43.89,43.82,43.84,292600.0,33.0004,33.0155,32.9628,32.9779,292600.0
2013-02-20 13:00:00,43.85,43.85,43.8,43.83,161000.0,32.9854,32.9854,32.9478,32.9704,161000.0
2013-02-20 13:05:00,43.84,43.86,43.8,43.82,121000.0,32.9779,32.9929,32.9478,32.9628,121000.0
2013-02-20 13:10:00,43.81,43.84,43.8,43.83,100000.0,32.9553,32.9779,32.9478,32.9704,100000.0
2013-02-20 13:15:00,43.82,43.84,43.81,43.83,46600.0,32.9628,32.9779,32.9553,32.9704,46600.0
2013-02-20 13:20:00,43.83,43.92,43.83,43.88,141000.0,32.9704,33.0381,32.9704,33.008,141000.0
2013-02-20 13:25:00,43.88,43.9,43.86,43.87,114900.0,33.008,33.023,32.9929,33.0004,114900.0
2013-02-20 13:30:00,43.86,43.87,43.82,43.85,100800.0,32.9929,33.0004,32.9628,32.9854,100800.0
2013-02-20 13:35:00,43.85,43.86,43.8,43.8,83300.0,32.9854,32.9929,32.9478,32.9478,83300.0
2013-02-20 13:40:00,43.81,43.87,43.8,43.85,109100.0,32.9553,33.0004,32.9478,32.9854,109100.0
2013-02-20 13:45:00,43.86,43.87,43.84,43.84,82000.0,32.9929,33.0004,32.9779,32.9779,82000.0
2013-02-20 13:50:00,43.84,43.84,43.8,43.82,68900.0,32.9779,32.9779,32.9478,32.9628,68900.0
2013-02-20 13:55:00,43.82,43.83,43.8,43.81,81600.0,32.9628,32.9704,32.9478,32.9553,81600.0
2013-02-20 14:00:00,43.81,43.84,43.7,43.84,503800.0,32.9553,32.9779,32.8726,32.9779,503800.0
2013-02-20 14:05:00,43.84,43.93,43.82,43.92,248000.0,32.9779,33.0456,32.9628,33.0381,248000.0
2013-02-20 14:10:00,43.91,43.91,43.76,43.84,250100.0,33.0305,33.0305,32.9177,32.9779,250100.0
2013-02-20 14:15:00,43.83,43.9,43.8,43.89,170700.0,32.9704,33.023,32.9478,33.0155,170700.0
2013-02-20 14:20:00,43.89,43.9,43.77,43.81,139000.0,33.0155,33.023,32.9252,32.9553,139000.0
2013-02-20 14:25:00,43.81,43.86,43.79,43.81,170300.0,32.9553,32.9929,32.9403,32.9553,170300.0
2013-02-20 14:30:00,43.8,43.84,43.77,43.77,162100.0,32.9478,32.9779,32.9252,32.9252,162100.0
2013-02-20 14:35:00,43.77,43.8,43.7,43.8,155000.0,32.9252,32.9478,32.8726,32.9478,155000.0
2013-02-20 14:40:00,43.79,43.79,43.71,43.71,183400.0,32.9403,32.9403,32.8801,32.8801,183400.0
2013-02-20 14:45:00,43.71,43.72,43.59,43.62,471600.0,32.8801,32.8876,32.7898,32.8124,471600.0
2013-02-20 14:50:00,43.62,43.67,43.61,43.61,377900.0,32.8124,32.85,32.8049,32.8049,377900.0
2013-02-20 14:55:00,43.61,43.68,43.57,43.58,243300.0,32.8049,32.8575,32.7748,32.7823,243300.0
2013-02-20 15:00:00,43.58,43.58,43.29,43.29,813300.0,32.7823,32.7823,32.5641,32.5641,813300.0
2013-02-20 15:05:00,43.29,43.37,43.23,43.36,645300.0,32.5641,32.6243,32.519,32.6168,645300.0
2013-02-20 15:10:00,43.35,43.45,43.34,43.34,510900.0,32.6093,32.6845,32.6018,32.6018,510900.0
2013-02-20 15:15:00,43.34,43.36,43.22,43.28,725200.0,32.6018,32.6168,32.5115,32.5566,725200.0
2013-02-20 15:20:00,43.28,43.37,43.25,43.36,425500.0,32.5566,32.6243,32.5341,32.6168,425500.0
2013-02-20 15:25:00,43.36,43.36,43.25,43.31,756000.0,32.6168,32.6168,32.5341,32.5792,756000.0
2013-02-20 15:30:00,43.32,43.33,43.21,43.31,430800.0,32.5867,32.5942,32.504,32.5792,430800.0
2013-02-20 15:35:00,43.3,43.41,43.3,43.36,536800.0,32.5717,32.6544,32.5717,32.6168,536800.0
2013-02-20 15:40:00,43.36,43.37,43.28,43.29,383500.0,32.6168,32.6243,32.5566,32.5641,383500.0
2013-02-20 15:45:00,43.3,43.35,43.12,43.17,877900.0,32.5717,32.6093,32.4363,32.4739,877900.0
2013-02-20 15:50:00,43.17,43.23,43.16,43.22,1190600.0,32.4739,32.519,32.4664,32.5115,1190600.0
2013-02-20 15:55:00,43.21,43.23,43.16,43.23,1234100.0,32.504,32.519,32.4664,32.519,1234100.0
2013-02-21 09:30:00,42.79,42.8,42.2,42.37,2899400.0,32.188,32.1956,31.7442,31.8721,2899400.0
2013-02-21 09:35:00,42.37,42.46,42.05,42.15,1792000.0,31.8721,31.9398,31.6314,31.7066,1792000.0
2013-02-21 09:40:00,42.15,42.49,42.09,42.46,1517600.0,31.7066,31.9624,31.6615,31.9398,1517600.0
2013-02-21 09:45:00,42.46,42.48,42.29,42.34,625700.0,31.9398,31.9548,31.8119,31.8495,625700.0
2013-02-21 09:50:00,42.34,42.35,42.11,42.17,644700.0,31.8495,31.857,31.6765,31.7216,644700.0
2013-02-21 09:55:00,42.18,42.21,42.11,42.2,576800.0,31.7292,31.7517,31.6765,31.7442,576800.0
2013-02-21 10:00:00,42.18,42.18,41.89,42.06,2009500.0,31.7292,31.7292,31.511,31.6389,2009500.0
2013-02-21 10:05:00,42.07,42.25,42.06,42.22,831400.0,31.6464,31.7818,31.6389,31.7593,831400.0
2013-02-21 10:10:00,42.22,42.39,42.2,42.37,658100.0,31.7593,31.8871,31.7442,31.8721,658100.0
2013-02-21 10:15:00,42.37,42.44,42.32,42.41,513300.0,31.8721,31.9247,31.8345,31.9022,513300.0
2013-02-21 10:20:00,42.41,42.59,42.4,42.58,645100.0,31.9022,32.0376,31.8947,32.0301,645100.0
2013-02-21 10:25:00,42.58,42.8,42.58,42.74,761300.0,32.0301,32.1956,32.0301,32.1504,761300.0
2013-02-21 10:30:00,42.74,42.75,42.65,42.68,482100.0,32.1504,32.1579,32.0827,32.1053,482100.0
2013-02-21 10:35:00,42.68,42.68,42.52,42.55,397800.0,32.1053,32.1053,31.9849,32.0075,397800.0
2013-02-21 10:40:00,42.55,42.63,42.49,42.63,665000.0,32.0075,32.0677,31.9624,32.0677,665000.0
2013-02-21 10:45:00,42.63,42.69,42.54,42.55,412400.0,32.0677,32.1128,32.0,32.0075,412400.0
2013-02-21 10:50:00,42.56,42.63,42.5,42.54,265400.0,32.015,32.0677,31.9699,32.0,265400.0
2013-02-21 10:55:00,42.55,42.55,42.42,42.46,281500.0,32.0075,32.0075,31.9097,31.9398,281500.0
2013-02-21 11:00:00,42.47,42.52,42.38,42.42,341400.0,31.9473,31.9849,31.8796,31.9097,341400.0
2013-02-21 11:05:00,42.43,42.6,42.41,42.56,574800.0,31.9172,32.0451,31.9022,32.015,574800.0
2013-02-21 11:10:00,42.56,42.58,42.48,42.5,257100.0,32.015,32.0301,31.9548,31.9699,257100.0
2013-02-21 11:15:00,42.5,42.51,42.43,42.51,328600.0,31.9699,31.9774,31.9172,31.9774,328600.0
2013-02-21 11:20:00,42.49,42.5,42.37,42.42,295000.0,31.9624,31.9699,31.8721,31.9097,295000.0
2013-02-21 11:25:00,42.43,42.43,42.38,42.4,208100.0,31.9172,31.9172,31.8796,31.8947,208100.0
2013-02-21 11:30:00,42.4,42.48,42.38,42.47,188400.0,31.8947,31.9548,31.8796,31.9473,188400.0
2013-02-21 11:35:00,42.46,42.52,42.45,42.48,380000.0,31.9398,31.9849,31.9323,31.9548,380000.0
2013-02-21 11:40:00,42.48,42.59,42.46,42.54,209800.0,31.9548,32.0376,31.9398,32.0,209800.0
2013-02-21 11:45:00,42.55,42.58,42.51,42.55,179100.0,32.0075,32.0301,31.9774,32.0075,179100.0
2013-02-21 11:50:00,42.54,42.63,42.5,42.61,202400.0,32.0,32.0677,31.9699,32.0526,202400.0
2013-02-21 11:55:00,42.61,42.62,42.57,42.6,204400.0,32.0526,32.0602,32.0225,32.0451,204400.0
2013-02-21 12:00:00,42.6,42.61,42.5,42.51,239600.0,32.0451,32.0526,31.9699,31.9774,239600.0
2013-02-21 12:05:00,42.51,42.52,42.48,42.48,152800.0,31.9774,31.9849,31.9548,31.9548,152800.0
2013-02-21 12:10:00,42.48,42.54,42.44,42.54,210000.0,31.9548,32.0,31.9247,32.0,210000.0
2013-02-21 12:15:00,42.54,42.54,42.38,42.39,291200.0,32.0,32.0,31.8796,31.8871,291200.0
2013-02-21 12:20:00,42.4,42.42,42.38,42.39,192200.0,31.8947,31.9097,31.8796,31.8871,192200.0
2013-02-21 12:25:00,42.38,42.4,42.34,42.38,225500.0,31.8796,31.8947,31.8495,31.8796,225500.0
2013-02-21 12:30:00,42.38,42.39,42.26,42.3,316900.0,31.8796,31.8871,31.7893,31.8194,316900.0
2013-02-21 12:35:00,42.3,42.31,42.2,42.22,282900.0,31.8194,31.827,31.7442,31.7593,282900.0
2013-02-21 12:40:00,42.22,42.24,42.19,42.19,213600.0,31.7593,31.7743,31.7367,31.7367,213600.0
2013-02-21 12:45:00,42.19,42.29,42.15,42.18,393300.0,31.7367,31.8119,31.7066,31.7292,393300.0
2013-02-21 12:50:00,42.18,42.22,42.15,42.22,307100.0,31.7292,31.7593,31.7066,31.7593,307100.0
2013-02-21 12:55:00,42.21,42.28,42.19,42.26,470800.0,31.7517,31.8044,31.7367,31.7893,470800.0
2013-02-21 13:00:00,42.26,42.28,42.23,42.28,251700.0,31.7893,31.8044,31.7668,31.8044,251700.0
2013-02-21 13:05:00,42.28,42.29,42.23,42.24,245300.0,31.8044,31.8119,31.7668,31.7743,245300.0
2013-02-21 13:10:00,42.25,42.25,42.19,42.2,201900.0,31.7818,31.7818,31.7367,31.7442,201900.0
2013-02-21 13:15:00,42.2,42.21,42.15,42.19,174400.0,31.7442,31.7517,31.7066,31.7367,174400.0
2013-02-21 13:20:00,42.19,42.22,42.19,42.2,158900.0,31.7367,31.7593,31.7367,31.7442,158900.0
2013-02-21 13:25:00,42.2,42.24,42.18,42.21,217600.0,31.7442,31.7743,31.7292,31.7517,217600.0
2013-02-21 13:30:00,42.22,42.26,42.19,42.24,173800.0,31.7593,31.7893,31.7367,31.7743,173800.0
2013-02-21 13:35:00,42.25,42.28,42.24,42.26,161200.0,31.7818,31.8044,31.7743,31.7893,161200.0
2013-02-21 13:40:00,42.25,42.26,42.16,42.18,177900.0,31.7818,31.7893,31.7141,31.7292,177900.0
2013-02-21 13:45:00,42.18,42.2,42.11,42.11,176400.0,31.7292,31.7442,31.6765,31.6765,176400.0
2013-02-21 13:50:00,42.11,42.11,42.05,42.06,262000.0,31.6765,31.6765,31.6314,31.6389,262000.0
2013-02-21 13:55:00,42.06,42.1,42.05,42.07,160100.0,31.6389,31.669,31.6314,31.6464,160100.0
2013-02-21 14:00:00,42.07,42.07,41.94,41.95,408500.0,31.6464,31.6464,31.5486,31.5562,408500.0
2013-02-21 14:05:00,41.95,42.02,41.95,41.97,603600.0,31.5562,31.6088,31.5562,31.5712,603600.0
2013-02-21 14:10:00,41.97,42.01,41.97,42.0,236100.0,31.5712,31.6013,31.5712,31.5938,236100.0
2013-02-21 14:15:00,42.0,42.04,41.98,42.01,317300.0,31.5938,31.6239,31.5787,31.6013,317300.0
2013-02-21 14:20:00,42.02,42.08,41.99,42.08,224800.0,31.6088,31.6539,31.5862,31.6539,224800.0
2013-02-21 14:25:00,42.08,42.09,42.01,42.08,184500.0,31.6539,31.6615,31.6013,31.6539,184500.0
2013-02-21 14:30:00,42.09,42.19,42.08,42.16,300100.0,31.6615,31.7367,31.6539,31.7141,300100.0
2013-02-21 14:35:00,42.16,42.2,42.14,42.14,199500.0,31.7141,31.7442,31.6991,31.6991,199500.0
2013-02-21 14:40:00,42.14,42.15,42.1,42.12,206700.0,31.6991,31.7066,31.669,31.684,206700.0
2013-02-21 14:45:00,42.12,42.14,42.08,42.08,178600.0,31.684,31.6991,31.6539,31.6539,178600.0
2013-02-21 14:50:00,42.09,42.09,42.01,42.02,163700.0,31.6615,31.6615,31.6013,31.6088,163700.0
2013-02-21 14:55:00,42.01,42.26,42.01,42.23,354100.0,31.6013,31.7893,31.6013,31.7668,354100.0
2013-02-21 15:00:00,42.23,42.24,42.17,42.22,350500.0,31.7668,31.7743,31.7216,31.7593,350500.0
2013-02-21 15:05:00,42.22,42.45,42.22,42.44,607300.0,31.7593,31.9323,31.7593,31.9247,607300.0
2013-02-21 15:10:00,42.44,42.5,42.41,42.45,446400.0,31.9247,31.9699,31.9022,31.9323,446400.0
2013-02-21 15:15:00,42.45,42.49,42.41,42.41,394600.0,31.9323,31.9624,31.9022,31.9022,394600.0
2013-02-21 15:20:00,42.41,42.55,42.41,42.53,397300.0,31.9022,32.0075,31.9022,31.9925,397300.0
2013-02-21 15:25:00,42.54,42.59,42.52,42.52,438700.0,32.0,32.0376,31.9849,31.9849,438700.0
2013-02-21 15:30:00,42.52,42.55,42.5,42.5,335600.0,31.9849,32.0075,31.9699,31.9699,335600.0
2013-02-21 15:35:00,42.5,42.53,42.47,42.49,467000.0,31.9699,31.9925,31.9473,31.9624,467000.0
2013-02-21 15:40:00,42.49,42.49,42.39,42.44,511800.0,31.9624,31.9624,31.8871,31.9247,511800.0
2013-02-21 15:45:00,42.44,42.47,42.41,42.44,421700.0,31.9247,31.9473,31.9022,31.9247,421700.0
2013-02-21 15:50:00,42.43,42.44,42.33,42.34,751300.0,31.9172,31.9247,31.842,31.8495,751300.0
2013-02-21 15:55:00,42.33,42.4,42.26,42.33,1241500.0,31.842,31.8947,31.7893,31.842,1241500.0
2013-02-22 09:30:00,42.83,42.97,42.75,42.91,1313300.0,32.2181,32.3234,32.1579,32.2783,1313300.0
2013-02-22 09:35:00,42.91,42.93,42.74,42.79,573200.0,32.2783,32.2933,32.1504,32.188,573200.0
2013-02-22 09:40:00,42.79,42.8,42.62,42.73,627800.0,32.188,32.1956,32.0602,32.1429,627800.0
2013-02-22 09:45:00,42.73,42.74,42.62,42.68,524100.0,32.1429,32.1504,32.0602,32.1053,524100.0
2013-02-22 09:50:00,42.69,42.77,42.63,42.67,534600.0,32.1128,32.173,32.0677,32.0978,534600.0
2013-02-22 09:55:00,42.68,42.75,42.58,42.61,525400.0,32.1053,32.1579,32.0301,32.0526,525400.0
2013-02-22 10:00:00,42.64,42.7,42.6,42.69,390400.0,32.0752,32.1203,32.0451,32.1128,390400.0
2013-02-22 10:05:00,42.68,42.82,42.68,42.72,644200.0,32.1053,32.2106,32.1053,32.1354,644200.0
2013-02-22 10:10:00,42.72,42.75,42.66,42.68,212800.0,32.1354,32.1579,32.0902,32.1053,212800.0
2013-02-22 10:15:00,42.68,42.72,42.66,42.7,280200.0,32.1053,32.1354,32.0902,32.1203,280200.0
2013-02-22 10:20:00,42.7,42.78,42.7,42.73,185000.0,32.1203,32.1805,32.1203,32.1429,185000.0
2013-02-22 10:25:00,42.74,42.78,42.74,42.74,144000.0,32.1504,32.1805,32.1504,32.1504,144000.0
2013-02-22 10:30:00,42.75,42.75,42.67,42.68,249800.0,32.1579,32.1579,32.0978,32.1053,249800.0
2013-02-22 10:35:00,42.69,42.71,42.61,42.63,357700.0,32.1128,32.1279,32.0526,32.0677,357700.0
2013-02-22 10:40:00,42.63,42.66,42.56,42.66,375400.0,32.0677,32.0902,32.015,32.0902,375400.0
2013-02-22 10:45:00,42.66,42.66,42.55,42.56,351800.0,32.0902,32.0902,32.0075,32.015,351800.0
2013-02-22 10:50:00,42.55,42.59,42.47,42.47,452800.0,32.0075,32.0376,31.9473,31.9473,452800.0
2013-02-22 10:55:00,42.47,42.52,42.42,42.42,305000.0,31.9473,31.9849,31.9097,31.9097,305000.0
2013-02-22 11:00:00,42.42,42.49,42.41,42.46,257600.0,31.9097,31.9624,31.9022,31.9398,257600.0
2013-02-22 11:05:00,42.46,42.54,42.44,42.54,419300.0,31.9398,32.0,31.9247,32.0,419300.0
2013-02-22 11:10:00,42.54,42.55,42.42,42.5,516500.0,32.0,32.0075,31.9097,31.9699,516500.0
2013-02-22 11:15:00,42.5,42.59,42.49,42.59,291900.0,31.9699,32.0376,31.9624,32.0376,291900.0
2013-02-22 11:20:00,42.59,42.62,42.58,42.62,204800.0,32.0376,32.0602,32.0301,32.0602,204800.0
2013-02-22 11:25:00,42.62,42.7,42.6,42.66,194800.0,32.0602,32.1203,32.0451,32.0902,194800.0
2013-02-22 11:30:00,42.67,42.73,42.66,42.73,168000.0,32.0978,32.1429,32.0902,32.1429,168000.0
2013-02-22 11:35:00,42.73,42.8,42.72,42.77,245600.0,32.1429,32.1956,32.1354,32.173,245600.0
2013-02-22 11:40:00,42.77,42.78,42.72,42.73,155900.0,32.173,32.1805,32.1354,32.1429,155900.0
2013-02-22 11:45:00,42.73,42.76,42.72,42.72,129500.0,32.1429,32.1655,32.1354,32.1354,129500.0
2013-02-22 11:50:00,42.72,42.73,42.69,42.69,223400.0,32.1354,32.1429,32.1128,32.1128,223400.0
2013-02-22 11:55:00,42.7,42.7,42.62,42.63,199500.0,32.1203,32.1203,32.0602,32.0677,199500.0
2013-02-22 12:00:00,42.64,42.64,42.57,42.59,200000.0,32.0752,32.0752,32.0225,32.0376,200000.0
2013-02-22 12:05:00,42.59,42.7,42.59,42.68,184300.0,32.0376,32.1203,32.0376,32.1053,184300.0
2013-02-22 12:10:00,42.67,42.71,42.67,42.68,124300.0,32.0978,32.1279,32.0978,32.1053,124300.0
2013-02-22 12:15:00,42.69,42.71,42.68,42.7,94900.0,32.1128,32.1279,32.1053,32.1203,94900.0
2013-02-22 12:20:00,42.7,42.71,42.69,42.71,106200.0,32.1203,32.1279,32.1128,32.1279,106200.0
2013-02-22 12:25:00,42.7,42.71,42.66,42.67,125800.0,32.1203,32.1279,32.0902,32.0978,125800.0
2013-02-22 12:30:00,42.67,42.71,42.63,42.7,121500.0,32.0978,32.1279,32.0677,32.1203,121500.0
2013-02-22 12:35:00,42.7,42.71,42.67,42.69,78200.0,32.1203,32.1279,32.0978,32.1128,78200.0
2013-02-22 12:40:00,42.69,42.71,42.66,42.68,119200.0,32.1128,32.1279,32.0902,32.1053,119200.0
2013-02-22 12:45:00,42.68,42.74,42.67,42.73,91800.0,32.1053,32.1504,32.0978,32.1429,91800.0
2013-02-22 12:50:00,42.74,42.76,42.7,42.7,141000.0,32.1504,32.1655,32.1203,32.1203,141000.0
2013-02-22 12:55:00,42.7,42.73,42.69,42.7,85400.0,32.1203,32.1429,32.1128,32.1203,85400.0
2013-02-22 13:00:00,42.69,42.75,42.69,42.74,174300.0,32.1128,32.1579,32.1128,32.1504,174300.0
2013-02-22 13:05:00,42.74,42.75,42.7,42.7,103400.0,32.1504,32.1579,32.1203,32.1203,103400.0
2013-02-22 13:10:00,42.7,42.72,42.67,42.69,113200.0,32.1203,32.1354,32.0978,32.1128,113200.0
2013-02-22 13:15:00,42.7,42.7,42.65,42.68,105300.0,32.1203,32.1203,32.0827,32.1053,105300.0
2013-02-22 13:20:00,42.68,42.69,42.62,42.63,90100.0,32.1053,32.1128,32.0602,32.0677,90100.0
2013-02-22 13:25:00,42.63,42.65,42.6,42.62,146500.0,32.0677,32.0827,32.0451,32.0602,146500.0
2013-02-22 13:30:00,42.62,42.65,42.6,42.62,99700.0,32.0602,32.0827,32.0451,32.0602,99700.0
2013-02-22 13:35:00,42.62,42.63,42.6,42.62,113400.0,32.0602,32.0677,32.0451,32.0602,113400.0
2013-02-22 13:40:00,42.62,42.65,42.6,42.65,166200.0,32.0602,32.0827,32.0451,32.0827,166200.0
2013-02-22 13:45:00,42.64,42.7,42.63,42.69,108800.0,32.0752,32.1203,32.0677,32.1128,108800.0
2013-02-22 13:50:00,42.68,42.69,42.65,42.65,104400.0,32.1053,32.1128,32.0827,32.0827,104400.0
2013-02-22 13:55:00,42.65,42.67,42.62,42.66,185700.0,32.0827,32.0978,32.0602,32.0902,185700.0
2013-02-22 14:00:00,42.66,42.66,42.61,42.62,154000.0,32.0902,32.0902,32.0526,32.0602,154000.0
2013-02-22 14:05:00,42.62,42.62,42.54,42.57,206900.0,32.0602,32.0602,32.0,32.0225,206900.0
2013-02-22 14:10:00,42.58,42.6,42.57,42.59,145600.0,32.0301,32.0451,32.0225,32.0376,145600.0
2013-02-22 14:15:00,42.6,42.6,42.49,42.53,280000.0,32.0451,32.0451,31.9624,31.9925,280000.0
2013-02-22 14:20:00,42.52,42.55,42.46,42.47,323800.0,31.9849,32.0075,31.9398,31.9473,323800.0
2013-02-22 14:25:00,42.46,42.5,42.44,42.5,271400.0,31.9398,31.9699,31.9247,31.9699,271400.0
2013-02-22 14:30:00,42.5,42.54,42.48,42.54,222100.0,31.9699,32.0,31.9548,32.0,222100.0
2013-02-22 14:35:00,42.54,42.56,42.54,42.54,325700.0,32.0,32.015,32.0,32.0,325700.0
2013-02-22 14:40:00,42.54,42.55,42.53,42.55,86400.0,32.0,32.0075,31.9925,32.0075,86400.0
2013-02-22 14:45:00,42.55,42.55,42.53,42.55,119500.0,32.0075,32.0075,31.9925,32.0075,119500.0
2013-02-22 14:50:00,42.55,42.57,42.53,42.54,445500.0,32.0075,32.0225,31.9925,32.0,445500.0
2013-02-22 14:55:00,42.53,42.55,42.51,42.55,165400.0,31.9925,32.0075,31.9774,32.0075,165400.0
2013-02-22 15:00:00,42.54,42.66,42.54,42.64,235500.0,32.0,32.0902,32.0,32.0752,235500.0
2013-02-22 15:05:00,42.65,42.7,42.64,42.66,162000.0,32.0827,32.1203,32.0752,32.0902,162000.0
2013-02-22 15:10:00,42.66,42.7,42.66,42.69,174300.0,32.0902,32.1203,32.0902,32.1128,174300.0
2013-02-22 15:15:00,42.69,42.7,42.66,42.67,154700.0,32.1128,32.1203,32.0902,32.0978,154700.0
2013-02-22 15:20:00,42.67,42.69,42.64,42.64,198200.0,32.0978,32.1128,32.0752,32.0752,198200.0
2013-02-22 15:25:00,42.65,42.69,42.64,42.69,125700.0,32.0827,32.1128,32.0752,32.1128,125700.0
2013-02-22 15:30:00,42.69,42.73,42.67,42.7,263500.0,32.1128,32.1429,32.0978,32.1203,263500.0
2013-02-22 15:35:00,42.71,42.78,42.7,42.78,226300.0,32.1279,32.1805,32.1203,32.1805,226300.0
2013-02-22 15:40:00,42.78,42.78,42.73,42.74,444400.0,32.1805,32.1805,32.1429,32.1504,444400.0
2013-02-22 15:45:00,42.75,42.77,42.67,42.67,449500.0,32.1579,32.173,32.0978,32.0978,449500.0
2013-02-22 15:50:00,42.68,42.68,42.62,42.64,893900.0,32.1053,32.1053,32.0602,32.0752,893900.0
2013-02-22 15:55:00,42.64,42.79,42.63,42.79,1185900.0,32.0752,32.188,32.0677,32.188,1185900.0
2013-02-25 09:30:00,43.15,43.16,42.88,42.91,1180800.0,32.4588,32.4664,32.2557,32.2783,1180800.0
2013-02-25 09:35:00,42.91,43.01,42.81,43.0,515900.0,32.2783,32.3535,32.2031,32.346,515900.0
2013-02-25 09:40:00,43.0,43.15,42.96,43.03,573200.0,32.346,32.4588,32.3159,32.3686,573200.0
2013-02-25 09:45:00,43.04,43.09,43.0,43.02,267700.0,32.3761,32.4137,32.346,32.361,267700.0
2013-02-25 09:50:00,43.04,43.09,43.01,43.08,364100.0,32.3761,32.4137,32.3535,32.4062,364100.0
2013-02-25 09:55:00,43.09,43.2,43.07,43.16,468800.0,32.4137,32.4964,32.3987,32.4664,468800.0
2013-02-25 10:00:00,43.17,43.34,43.16,43.27,855500.0,32.4739,32.6018,32.4664,32.5491,855500.0
2013-02-25 10:05:00,43.27,43.37,43.18,43.19,463900.0,32.5491,32.6243,32.4814,32.4889,463900.0
2013-02-25 10:10:00,43.19,43.26,43.18,43.18,355600.0,32.4889,32.5416,32.4814,32.4814,355600.0
2013-02-25 10:15:00,43.19,43.21,42.98,43.04,521900.0,32.4889,32.504,32.331,32.3761,521900.0
2013-02-25 10:20:00,43.05,43.07,42.85,42.89,540200.0,32.3836,32.3987,32.2332,32.2633,540200.0
2013-02-25 10:25:00,42.88,42.93,42.8,42.83,499200.0,32.2557,32.2933,32.1956,32.2181,499200.0
2013-02-25 10:30:00,42.82,43.02,42.82,42.95,460100.0,32.2106,32.361,32.2106,32.3084,460100.0
2013-02-25 10:35:00,42.96,42.97,42.84,42.85,272000.0,32.3159,32.3234,32.2256,32.2332,272000.0
2013-02-25 10:40:00,42.85,42.98,42.8,42.98,332000.0,32.2332,32.331,32.1956,32.331,332000.0
2013-02-25 10:45:00,42.98,42.98,42.84,42.86,289500.0,32.331,32.331,32.2256,32.2407,289500.0
2013-02-25 10:50:00,42.86,42.87,42.74,42.75,448000.0,32.2407,32.2482,32.1504,32.1579,448000.0
2013-02-25 10:55:00,42.75,42.87,42.73,42.85,763100.0,32.1579,32.2482,32.1429,32.2332,763100.0
2013-02-25 11:00:00,42.85,42.86,42.72,42.8,356900.0,32.2332,32.2407,32.1354,32.1956,356900.0
2013-02-25 11:05:00,42.8,42.88,42.72,42.86,436700.0,32.1956,32.2557,32.1354,32.2407,436700.0
2013-02-25 11:10:00,42.86,42.89,42.8,42.86,215400.0,32.2407,32.2633,32.1956,32.2407,215400.0
2013-02-25 11:15:00,42.86,42.98,42.83,42.88,359800.0,32.2407,32.331,32.2181,32.2557,359800.0
2013-02-25 11:20:00,42.88,42.88,42.83,42.87,141000.0,32.2557,32.2557,32.2181,32.2482,141000.0
2013-02-25 11:25:00,42.87,42.89,42.79,42.8,194000.0,32.2482,32.2633,32.188,32.1956,194000.0
2013-02-25 11:30:00,42.81,42.85,42.75,42.8,219000.0,32.2031,32.2332,32.1579,32.1956,219000.0
2013-02-25 11:35:00,42.8,42.8,42.52,42.54,578300.0,32.1956,32.1956,31.9849,32.0,578300.0
2013-02-25 11:40:00,42.54,42.56,42.42,42.47,454500.0,32.0,32.015,31.9097,31.9473,454500.0
2013-02-25 11:45:00,42.47,42.5,42.26,42.31,463000.0,31.9473,31.9699,31.7893,31.827,463000.0
2013-02-25 11:50:00,42.32,42.39,42.22,42.29,785300.0,31.8345,31.8871,31.7593,31.8119,785300.0
2013-02-25 11:55:00,42.29,42.29,42.08,42.16,700400.0,31.8119,31.8119,31.6539,31.7141,700400.0
2013-02-25 12:00:00,42.17,42.33,42.16,42.33,472500.0,31.7216,31.842,31.7141,31.842,472500.0
2013-02-25 12:05:00,42.33,42.46,42.32,42.44,377800.0,31.842,31.9398,31.8345,31.9247,377800.0
2013-02-25 12:10:00,42.43,42.48,42.39,42.43,163800.0,31.9172,31.9548,31.8871,31.9172,163800.0
2013-02-25 12:15:00,42.42,42.43,42.35,42.38,192600.0,31.9097,31.9172,31.857,31.8796,192600.0
2013-02-25 12:20:00,42.38,42.4,42.33,42.4,175600.0,31.8796,31.8947,31.842,31.8947,175600.0
2013-02-25 12:25:00,42.39,42.42,42.34,42.37,176200.0,31.8871,31.9097,31.8495,31.8721,176200.0
2013-02-25 12:30:00,42.37,42.4,42.31,42.39,140600.0,31.8721,31.8947,31.827,31.8871,140600.0
2013-02-25 12:35:00,42.4,42.46,42.36,42.4,117900.0,31.8947,31.9398,31.8646,31.8947,117900.0
2013-02-25 12:40:00,42.41,42.42,42.29,42.3,143700.0,31.9022,31.9097,31.8119,31.8194,143700.0
2013-02-25 12:45:00,42.29,42.47,42.29,42.45,193400.0,31.8119,31.9473,31.8119,31.9323,193400.0
2013-02-25 12:50:00,42.45,42.48,42.43,42.46,105300.0,31.9323,31.9548,31.9172,31.9398,105300.0
2013-02-25 12:55:00,42.46,42.52,42.45,42.51,129200.0,31.9398,31.9849,31.9323,31.9774,129200.0
2013-02-25 13:00:00,42.52,42.54,42.45,42.46,185700.0,31.9849,32.0,31.9323,31.9398,185700.0
2013-02-25 13:05:00,42.46,42.46,42.38,42.42,85900.0,31.9398,31.9398,31.8796,31.9097,85900.0
2013-02-25 13:10:00,42.41,42.48,42.41,42.47,96600.0,31.9022,31.9548,31.9022,31.9473,96600.0
2013-02-25 13:15:00,42.47,42.47,42.36,42.39,151100.0,31.9473,31.9473,31.8646,31.8871,151100.0
2013-02-25 13:20:00,42.38,42.4,42.34,42.4,147200.0,31.8796,31.8947,31.8495,31.8947,147200.0
2013-02-25 13:25:00,42.4,42.42,42.35,42.36,93700.0,31.8947,31.9097,31.857,31.8646,93700.0
2013-02-25 13:30:00,42.37,42.37,42.26,42.28,225200.0,31.8721,31.8721,31.7893,31.8044,225200.0
2013-02-25 13:35:00,42.29,42.29,42.16,42.21,252100.0,31.8119,31.8119,31.7141,31.7517,252100.0
2013-02-25 13:40:00,42.21,42.21,42.09,42.14,382000.0,31.7517,31.7517,31.6615,31.6991,382000.0
2013-02-25 13:45:00,42.15,42.16,42.08,42.16,194900.0,31.7066,31.7141,31.6539,31.7141,194900.0
2013-02-25 13:50:00,42.16,42.23,42.14,42.16,181900.0,31.7141,31.7668,31.6991,31.7141,181900.0
2013-02-25 13:55:00,42.16,42.16,42.05,42.09,278300.0,31.7141,31.7141,31.6314,31.6615,278300.0
2013-02-25 14:00:00,42.08,42.09,41.99,42.01,596500.0,31.6539,31.6615,31.5862,31.6013,596500.0
2013-02-25 14:05:00,42.0,42.07,41.93,42.07,440300.0,31.5938,31.6464,31.5411,31.6464,440300.0
2013-02-25 14:10:00,42.06,42.15,42.04,42.12,253800.0,31.6389,31.7066,31.6239,31.684,253800.0
2013-02-25 14:15:00,42.12,42.14,42.06,42.14,156100.0,31.684,31.6991,31.6389,31.6991,156100.0
2013-02-25 14:20:00,42.14,42.14,42.08,42.08,138600.0,31.6991,31.6991,31.6539,31.6539,138600.0
2013-02-25 14:25:00,42.08,42.11,42.06,42.07,98100.0,31.6539,31.6765,31.6389,31.6464,98100.0
2013-02-25 14:30:00,42.08,42.14,42.07,42.12,117000.0,31.6539,31.6991,31.6464,31.684,117000.0
2013-02-25 14:35:00,42.12,42.12,42.0,42.01,213200.0,31.684,31.684,31.5938,31.6013,213200.0
2013-02-25 14:40:00,42.02,42.05,41.94,42.05,383300.0,31.6088,31.6314,31.5486,31.6314,383300.0
2013-02-25 14:45:00,42.05,42.05,41.92,41.95,253700.0,31.6314,31.6314,31.5336,31.5562,253700.0
2013-02-25 14:50:00,41.95,42.02,41.95,42.0,163400.0,31.5562,31.6088,31.5562,31.5938,163400.0
2013-02-25 14:55:00,42.01,42.09,41.98,41.98,287600.0,31.6013,31.6615,31.5787,31.5787,287600.0
2013-02-25 15:00:00,41.99,42.05,41.97,42.0,162000.0,31.5862,31.6314,31.5712,31.5938,162000.0
2013-02-25 15:05:00,42.0,42.08,41.96,42.07,359700.0,31.5938,31.6539,31.5637,31.6464,359700.0
2013-02-25 15:10:00,42.07,42.09,41.96,41.96,247300.0,31.6464,31.6615,31.5637,31.5637,247300.0
2013-02-25 15:15:00,41.97,41.98,41.84,41.84,419400.0,31.5712,31.5787,31.4734,31.4734,419400.0
2013-02-25 15:20:00,41.84,41.85,41.8,41.83,256600.0,31.4734,31.4809,31.4433,31.4659,256600.0
2013-02-25 15:25:00,41.82,41.84,41.63,41.66,760800.0,31.4584,31.4734,31.3154,31.338,760800.0
2013-02-25 15:30:00,41.66,41.67,41.54,41.61,813600.0,31.338,31.3455,31.2477,31.3004,813600.0
2013-02-25 15:35:00,41.6,41.66,41.51,41.57,731800.0,31.2929,31.338,31.2252,31.2703,731800.0
2013-02-25 15:40:00,41.57,41.57,41.41,41.45,832800.0,31.2703,31.2703,31.1499,31.18,832800.0
2013-02-25 15:45:00,41.45,41.48,41.27,41.28,1413500.0,31.18,31.2026,31.0446,31.0522,1413500.0
2013-02-25 15:50:00,41.27,41.29,41.07,41.12,1653900.0,31.0446,31.0597,30.8942,30.9318,1653900.0
2013-02-25 15:55:00,41.13,41.22,41.04,41.16,2053300.0,30.9393,31.007,30.8716,30.9619,2053300.0
2013-02-26 09:30:00,41.4,41.44,41.25,41.35,1537500.0,31.1424,31.1725,31.0296,31.1048,1537500.0
2013-02-26 09:35:00,41.34,41.58,41.31,41.32,988800.0,31.0973,31.2778,31.0747,31.0822,988800.0
2013-02-26 09:40:00,41.33,41.35,41.18,41.32,904500.0,31.0898,31.1048,30.9769,31.0822,904500.0
2013-02-26 09:45:00,41.32,41.36,41.02,41.04,1182600.0,31.0822,31.1123,30.8566,30.8716,1182600.0
2013-02-26 09:50:00,41.04,41.17,41.02,41.11,840500.0,30.8716,30.9694,30.8566,30.9243,840500.0
2013-02-26 09:55:00,41.11,41.19,41.02,41.15,628200.0,30.9243,30.9845,30.8566,30.9544,628200.0
2013-02-26 10:00:00,41.15,41.25,41.11,41.2,1399400.0,30.9544,31.0296,30.9243,30.992,1399400.0
2013-02-26 10:05:00,41.2,41.29,40.84,40.87,1360400.0,30.992,31.0597,30.7212,30.7437,1360400.0
2013-02-26 10:10:00,40.87,40.96,40.62,40.65,1079600.0,30.7437,30.8114,30.5557,30.5783,1079600.0
2013-02-26 10:15:00,40.65,40.74,40.61,40.68,1038900.0,30.5783,30.646,30.5482,30.6008,1038900.0
2013-02-26 10:20:00,40.68,40.7,40.41,40.61,1237700.0,30.6008,30.6159,30.3977,30.5482,1237700.0
2013-02-26 10:25:00,40.61,40.73,40.51,40.59,1453400.0,30.5482,30.6384,30.4729,30.5331,1453400.0
2013-02-26 10:30:00,40.59,40.64,40.44,40.48,705200.0,30.5331,30.5707,30.4203,30.4504,705200.0
2013-02-26 10:35:00,40.49,40.66,40.46,40.6,803900.0,30.4579,30.5858,30.4353,30.5406,803900.0
2013-02-26 10:40:00,40.62,40.63,40.48,40.53,1357000.0,30.5557,30.5632,30.4504,30.488,1357000.0
2013-02-26 10:45:00,40.52,40.53,40.28,40.42,1518400.0,30.4805,30.488,30.2999,30.4052,1518400.0
2013-02-26 10:50:00,40.43,40.55,40.41,40.53,1237500.0,30.4128,30.503,30.3977,30.488,1237500.0
2013-02-26 10:55:00,40.53,40.66,40.49,40.6,943800.0,30.488,30.5858,30.4579,30.5406,943800.0
2013-02-26 11:00:00,40.6,40.64,40.53,40.61,547700.0,30.5406,30.5707,30.488,30.5482,547700.0
2013-02-26 11:05:00,40.61,40.61,40.4,40.44,929800.0,30.5482,30.5482,30.3902,30.4203,929800.0
2013-02-26 11:10:00,40.43,40.55,40.41,40.43,374700.0,30.4128,30.503,30.3977,30.4128,374700.0
2013-02-26 11:15:00,40.44,40.57,40.44,40.5,513300.0,30.4203,30.5181,30.4203,30.4654,513300.0
2013-02-26 11:20:00,40.49,40.56,40.36,40.4,651200.0,30.4579,30.5106,30.3601,30.3902,651200.0
2013-02-26 11:25:00,40.4,40.5,40.38,40.45,639900.0,30.3902,30.4654,30.3752,30.4278,639900.0
2013-02-26 11:30:00,40.46,40.63,40.45,40.59,502100.0,30.4353,30.5632,30.4278,30.5331,502100.0
2013-02-26 11:35:00,40.59,40.6,40.47,40.48,314800.0,30.5331,30.5406,30.4429,30.4504,314800.0
2013-02-26 11:40:00,40.49,40.52,40.4,40.47,418700.0,30.4579,30.4805,30.3902,30.4429,418700.0
2013-02-26 11:45:00,40.46,40.51,40.44,40.49,267700.0,30.4353,30.4729,30.4203,30.4579,267700.0
2013-02-26 11:50:00,40.49,40.68,40.48,40.66,478500.0,30.4579,30.6008,30.4504,30.5858,478500.0
2013-02-26 11:55:00,40.65,40.75,40.59,40.66,550900.0,30.5783,30.6535,30.5331,30.5858,550900.0
2013-02-26 12:00:00,40.65,40.8,40.59,40.8,426000.0,30.5783,30.6911,30.5331,30.6911,426000.0
2013-02-26 12:05:00,40.8,40.9,40.79,40.87,692500.0,30.6911,30.7663,30.6836,30.7437,692500.0
2013-02-26 12:10:00,40.87,40.91,40.75,40.91,429900.0,30.7437,30.7738,30.6535,30.7738,429900.0
2013-02-26 12:15:00,40.91,40.95,40.77,40.8,429300.0,30.7738,30.8039,30.6685,30.6911,429300.0
2013-02-26 12:20:00,40.79,40.81,40.67,40.8,486800.0,30.6836,30.6986,30.5933,30.6911,486800.0
2013-02-26 12:25:00,40.81,40.92,40.78,40.78,410900.0,30.6986,30.7814,30.676,30.676,410900.0
2013-02-26 12:30:00,40.79,40.93,40.75,40.88,352500.0,30.6836,30.7889,30.6535,30.7513,352500.0
2013-02-26 12:35:00,40.88,41.15,40.88,41.14,757200.0,30.7513,30.9544,30.7513,30.9468,757200.0
2013-02-26 12:40:00,41.14,41.18,41.08,41.12,431900.0,30.9468,30.9769,30.9017,30.9318,431900.0
2013-02-26 12:45:00,41.12,41.15,40.97,41.0,337000.0,30.9318,30.9544,30.819,30.8415,337000.0
2013-02-26 12:50:00,41.0,41.09,41.0,41.07,120400.0,30.8415,30.9092,30.8415,30.8942,120400.0
2013-02-26 12:55:00,41.06,41.2,41.05,41.14,295000.0,30.8867,30.992,30.8791,30.9468,295000.0
2013-02-26 13:00:00,41.14,41.24,41.11,41.24,343700.0,30.9468,31.0221,30.9243,31.0221,343700.0
2013-02-26 13:05:00,41.24,41.24,41.07,41.09,340800.0,31.0221,31.0221,30.8942,30.9092,340800.0
2013-02-26 13:10:00,41.09,41.09,40.98,41.05,346900.0,30.9092,30.9092,30.8265,30.8791,346900.0
2013-02-26 13:15:00,41.06,41.06,40.94,40.95,383600.0,30.8867,30.8867,30.7964,30.8039,383600.0
2013-02-26 13:20:00,40.95,41.03,40.9,41.03,285800.0,30.8039,30.8641,30.7663,30.8641,285800.0
2013-02-26 13:25:00,41.03,41.09,40.98,41.01,157100.0,30.8641,30.9092,30.8265,30.8491,157100.0
2013-02-26 13:30:00,41.01,41.09,41.0,41.06,219300.0,30.8491,30.9092,30.8415,30.8867,219300.0
2013-02-26 13:35:00,41.06,41.14,41.03,41.1,371800.0,30.8867,30.9468,30.8641,30.9168,371800.0
2013-02-26 13:40:00,41.09,41.21,41.06,41.12,331000.0,30.9092,30.9995,30.8867,30.9318,331000.0
2013-02-26 13:45:00,41.12,41.19,41.07,41.09,213900.0,30.9318,30.9845,30.8942,30.9092,213900.0
2013-02-26 13:50:00,41.1,41.15,41.08,41.13,208200.0,30.9168,30.9544,30.9017,30.9393,208200.0
2013-02-26 13:55:00,41.12,41.13,41.02,41.07,218900.0,30.9318,30.9393,30.8566,30.8942,218900.0
2013-02-26 14:00:00,41.08,41.09,41.04,41.07,263400.0,30.9017,30.9092,30.8716,30.8942,263400.0
2013-02-26 14:05:00,41.07,41.11,41.05,41.06,152200.0,30.8942,30.9243,30.8791,30.8867,152200.0
2013-02-26 14:10:00,41.05,41.08,41.02,41.07,146400.0,30.8791,30.9017,30.8566,30.8942,146400.0
2013-02-26 14:15:00,41.08,41.1,41.02,41.09,197000.0,30.9017,30.9168,30.8566,30.9092,197000.0
2013-02-26 14:20:00,41.09,41.17,41.08,41.17,170600.0,30.9092,30.9694,30.9017,30.9694,170600.0
2013-02-26 14:25:00,41.16,41.19,41.12,41.18,253100.0,30.9619,30.9845,30.9318,30.9769,253100.0
2013-02-26 14:30:00,41.17,41.33,41.17,41.33,474300.0,30.9694,31.0898,30.9694,31.0898,474300.0
2013-02-26 14:35:00,41.32,41.37,41.3,41.33,284500.0,31.0822,31.1199,31.0672,31.0898,284500.0
2013-02-26 14:40:00,41.33,41.34,41.26,41.27,220100.0,31.0898,31.0973,31.0371,31.0446,220100.0
2013-02-26 14:45:00,41.28,41.3,41.23,41.24,206500.0,31.0522,31.0672,31.0145,31.0221,206500.0
2013-02-26 14:50:00,41.23,41.33,41.17,41.19,587700.0,31.0145,31.0898,30.9694,30.9845,587700.0
2013-02-26 14:55:00,41.2,41.31,41.2,41.24,263900.0,30.992,31.0747,30.992,31.0221,263900.0
2013-02-26 15:00:00,41.25,41.32,41.23,41.28,245200.0,31.0296,31.0822,31.0145,31.0522,245200.0
2013-02-26 15:05:00,41.26,41.31,41.25,41.29,242500.0,31.0371,31.0747,31.0296,31.0597,242500.0
2013-02-26 15:10:00,41.3,41.32,41.08,41.14,451100.0,31.0672,31.0822,30.9017,30.9468,451100.0
2013-02-26 15:15:00,41.13,41.18,41.08,41.17,346100.0,30.9393,30.9769,30.9017,30.9694,346100.0
2013-02-26 15:20:00,41.17,41.17,41.13,41.14,207500.0,30.9694,30.9694,30.9393,30.9468,207500.0
2013-02-26 15:25:00,41.14,41.22,41.12,41.2,277500.0,30.9468,31.007,30.9318,30.992,277500.0
2013-02-26 15:30:00,41.2,41.22,41.1,41.2,340800.0,30.992,31.007,30.9168,30.992,340800.0
2013-02-26 15:35:00,41.21,41.29,41.18,41.29,286100.0,30.9995,31.0597,30.9769,31.0597,286100.0
2013-02-26 15:40:00,41.29,41.43,41.29,41.35,548000.0,31.0597,31.165,31.0597,31.1048,548000.0
2013-02-26 15:45:00,41.36,41.41,41.31,41.36,585000.0,31.1123,31.1499,31.0747,31.1123,585000.0
2013-02-26 15:50:00,41.37,41.4,41.31,41.34,570500.0,31.1199,31.1424,31.0747,31.0973,570500.0
2013-02-26 15:55:00,41.34,41.37,41.27,41.31,1191100.0,31.0973,31.1199,31.0446,31.0747,1191100.0
2013-02-27 09:30:00,41.3,41.33,41.04,41.18,450700.0,31.0672,31.0898,30.8716,30.9769,450700.0
2013-02-27 09:35:00,41.18,41.36,41.17,41.31,429400.0,30.9769,31.1123,30.9694,31.0747,429400.0
2013-02-27 09:40:00,41.31,41.59,41.31,41.39,852800.0,31.0747,31.2854,31.0747,31.1349,852800.0
2013-02-27 09:45:00,41.4,41.41,41.18,41.18,727100.0,31.1424,31.1499,30.9769,30.9769,727100.0
2013-02-27 09:50:00,41.18,41.38,41.16,41.36,531100.0,30.9769,31.1274,30.9619,31.1123,531100.0
2013-02-27 09:55:00,41.35,41.44,41.29,41.36,398900.0,31.1048,31.1725,31.0597,31.1123,398900.0
2013-02-27 10:00:00,41.37,41.53,41.36,41.39,568300.0,31.1199,31.2402,31.1123,31.1349,568300.0
2013-02-27 10:05:00,41.4,41.47,41.31,41.4,335000.0,31.1424,31.1951,31.0747,31.1424,335000.0
2013-02-27 10:10:00,41.4,41.55,41.38,41.52,801200.0,31.1424,31.2553,31.1274,31.2327,801200.0
2013-02-27 10:15:00,41.52,41.53,41.39,41.46,517700.0,31.2327,31.2402,31.1349,31.1876,517700.0
2013-02-27 10:20:00,41.46,41.49,41.31,41.33,601400.0,31.1876,31.2101,31.0747,31.0898,601400.0
2013-02-27 10:25:00,41.31,41.38,41.12,41.17,1175600.0,31.0747,31.1274,30.9318,30.9694,1175600.0
2013-02-27 10:30:00,41.17,41.31,41.17,41.27,480200.0,30.9694,31.0747,30.9694,31.0446,480200.0
2013-02-27 10:35:00,41.28,41.3,41.21,41.26,398500.0,31.0522,31.0672,30.9995,31.0371,398500.0
2013-02-27 10:40:00,41.26,41.34,41.17,41.19,614300.0,31.0371,31.0973,30.9694,30.9845,614300.0
2013-02-27 10:45:00,41.19,41.26,41.19,41.21,300800.0,30.9845,31.0371,30.9845,30.9995,300800.0
2013-02-27 10:50:00,41.2,41.21,41.02,41.02,672400.0,30.992,30.9995,30.8566,30.8566,672400.0
2013-02-27 10:55:00,41.02,41.22,41.02,41.18,409000.0,30.8566,31.007,30.8566,30.9769,409000.0
2013-02-27 11:00:00,41.17,41.39,41.16,41.34,339000.0,30.9694,31.1349,30.9619,31.0973,339000.0
2013-02-27 11:05:00,41.34,41.4,41.31,41.4,352700.0,31.0973,31.1424,31.0747,31.1424,352700.0
2013-02-27 11:10:00,41.4,41.52,41.4,41.47,494300.0,31.1424,31.2327,31.1424,31.1951,494300.0
2013-02-27 11:15:00,41.46,41.52,41.43,41.52,323000.0,31.1876,31.2327,31.165,31.2327,323000.0
2013-02-27 11:20:00,41.52,41.53,41.43,41.49,188200.0,31.2327,31.2402,31.165,31.2101,188200.0
2013-02-27 11:25:00,41.48,41.59,41.44,41.58,325000.0,31.2026,31.2854,31.1725,31.2778,325000.0
2013-02-27 11:30:00,41.58,41.59,41.52,41.52,241300.0,31.2778,31.2854,31.2327,31.2327,241300.0
2013-02-27 11:35:00,41.52,41.59,41.49,41.57,266100.0,31.2327,31.2854,31.2101,31.2703,266100.0
2013-02-27 11:40:00,41.58,41.64,41.55,41.58,450200.0,31.2778,31.323,31.2553,31.2778,450200.0
2013-02-27 11:45:00,41.58,41.71,41.58,41.71,231800.0,31.2778,31.3756,31.2778,31.3756,231800.0
2013-02-27 11:50:00,41.71,41.79,41.71,41.72,352100.0,31.3756,31.4358,31.3756,31.3831,352100.0
2013-02-27 11:55:00,41.72,41.74,41.65,41.65,168800.0,31.3831,31.3982,31.3305,31.3305,168800.0
2013-02-27 12:00:00,41.65,41.66,41.58,41.64,195800.0,31.3305,31.338,31.2778,31.323,195800.0
2013-02-27 12:05:00,41.64,41.74,41.62,41.74,169500.0,31.323,31.3982,31.3079,31.3982,169500.0
2013-02-27 12:10:00,41.73,41.75,41.66,41.74,109500.0,31.3907,31.4057,31.338,31.3982,109500.0
2013-02-27 12:15:00,41.74,41.74,41.67,41.71,230200.0,31.3982,31.3982,31.3455,31.3756,230200.0
2013-02-27 12:20:00,41.71,41.84,41.7,41.84,335900.0,31.3756,31.4734,31.3681,31.4734,335900.0
2013-02-27 12:25:00,41.85,41.95,41.83,41.9,398200.0,31.4809,31.5562,31.4659,31.5185,398200.0
2013-02-27 12:30:00,41.91,41.98,41.91,41.97,354200.0,31.5261,31.5787,31.5261,31.5712,354200.0
2013-02-27 12:35:00,41.96,41.98,41.9,41.96,453100.0,31.5637,31.5787,31.5185,31.5637,453100.0
2013-02-27 12:40:00,41.96,41.98,41.92,41.95,203400.0,31.5637,31.5787,31.5336,31.5562,203400.0
2013-02-27 12:45:00,41.95,41.96,41.9,41.9,256900.0,31.5562,31.5637,31.5185,31.5185,256900.0
2013-02-27 12:50:00,41.9,41.92,41.81,41.83,248200.0,31.5185,31.5336,31.4508,31.4659,248200.0
2013-02-27 12:55:00,41.84,41.92,41.83,41.88,183300.0,31.4734,31.5336,31.4659,31.5035,183300.0
2013-02-27 13:00:00,41.89,41.91,41.83,41.87,149300.0,31.511,31.5261,31.4659,31.496,149300.0
2013-02-27 13:05:00,41.87,41.9,41.84,41.87,177000.0,31.496,31.5185,31.4734,31.496,177000.0
2013-02-27 13:10:00,41.87,41.94,41.86,41.89,230100.0,31.496,31.5486,31.4885,31.511,230100.0
2013-02-27 13:15:00,41.88,41.92,41.87,41.91,108700.0,31.5035,31.5336,31.496,31.5261,108700.0
2013-02-27 13:20:00,41.9,41.93,41.87,41.87,102300.0,31.5185,31.5411,31.496,31.496,102300.0
2013-02-27 13:25:00,41.87,41.9,41.86,41.9,75700.0,31.496,31.5185,31.4885,31.5185,75700.0
2013-02-27 13:30:00,41.9,41.92,41.86,41.87,150600.0,31.5185,31.5336,31.4885,31.496,150600.0
2013-02-27 13:35:00,41.88,41.95,41.86,41.95,185800.0,31.5035,31.5562,31.4885,31.5562,185800.0
2013-02-27 13:40:00,41.95,41.96,41.91,41.91,113000.0,31.5562,31.5637,31.5261,31.5261,113000.0
2013-02-27 13:45:00,41.91,41.92,41.84,41.84,149700.0,31.5261,31.5336,31.4734,31.4734,149700.0
2013-02-27 13:50:00,41.83,41.88,41.83,41.87,103100.0,31.4659,31.5035,31.4659,31.496,103100.0
2013-02-27 13:55:00,41.88,41.9,41.86,41.89,92700.0,31.5035,31.5185,31.4885,31.511,92700.0
2013-02-27 14:00:00,41.89,41.9,41.86,41.89,111200.0,31.511,31.5185,31.4885,31.511,111200.0
2013-02-27 14:05:00,41.9,41.96,41.89,41.96,143800.0,31.5185,31.5637,31.511,31.5637,143800.0
2013-02-27 14:10:00,41.96,42.09,41.95,42.08,529800.0,31.5637,31.6615,31.5562,31.6539,529800.0
2013-02-27 14:15:00,42.08,42.08,42.04,42.05,170100.0,31.6539,31.6539,31.6239,31.6314,170100.0
2013-02-27 14:20:00,42.05,42.15,42.04,42.14,328600.0,31.6314,31.7066,31.6239,31.6991,328600.0
2013-02-27 14:25:00,42.13,42.21,42.1,42.15,383500.0,31.6916,31.7517,31.669,31.7066,383500.0
2013-02-27 14:30:00,42.16,42.2,42.08,42.12,339000.0,31.7141,31.7442,31.6539,31.684,339000.0
2013-02-27 14:35:00,42.12,42.13,42.05,42.13,197900.0,31.684,31.6916,31.6314,31.6916,197900.0
2013-02-27 14:40:00,42.12,42.14,42.07,42.14,136100.0,31.684,31.6991,31.6464,31.6991,136100.0
2013-02-27 14:45:00,42.14,42.23,42.14,42.23,312800.0,31.6991,31.7668,31.6991,31.7668,312800.0
2013-02-27 14:50:00,42.23,42.23,42.16,42.19,156700.0,31.7668,31.7668,31.7141,31.7367,156700.0
2013-02-27 14:55:00,42.19,42.2,42.15,42.19,160900.0,31.7367,31.7442,31.7066,31.7367,160900.0
2013-02-27 15:00:00,42.19,42.22,42.16,42.22,262800.0,31.7367,31.7593,31.7141,31.7593,262800.0
2013-02-27 15:05:00,42.22,42.22,42.18,42.2,254100.0,31.7593,31.7593,31.7292,31.7442,254100.0
2013-02-27 15:10:00,42.2,42.29,42.19,42.27,317300.0,31.7442,31.8119,31.7367,31.7969,317300.0
2013-02-27 15:15:00,42.27,42.3,42.22,42.27,262000.0,31.7969,31.8194,31.7593,31.7969,262000.0
2013-02-27 15:20:00,42.27,42.3,42.23,42.25,229000.0,31.7969,31.8194,31.7668,31.7818,229000.0
2013-02-27 15:25:00,42.24,42.32,42.22,42.26,538800.0,31.7743,31.8345,31.7593,31.7893,538800.0
2013-02-27 15:30:00,42.26,42.29,42.24,42.27,403100.0,31.7893,31.8119,31.7743,31.7969,403100.0
2013-02-27 15:35:00,42.28,42.33,42.24,42.29,589800.0,31.8044,31.842,31.7743,31.8119,589800.0
2013-02-27 15:40:00,42.29,42.3,42.24,42.28,422100.0,31.8119,31.8194,31.7743,31.8044,422100.0
2013-02-27 15:45:00,42.27,42.34,42.26,42.27,603200.0,31.7969,31.8495,31.7893,31.7969,603200.0
2013-02-27 15:50:00,42.27,42.31,42.22,42.25,613200.0,31.7969,31.827,31.7593,31.7818,613200.0
2013-02-27 15:55:00,42.25,42.25,42.14,42.17,1240700.0,31.7818,31.7818,31.6991,31.7216,1240700.0
2013-02-28 09:30:00,42.08,42.21,41.82,42.04,798900.0,31.6539,31.7517,31.4584,31.6239,798900.0
2013-02-28 09:35:00,42.04,42.27,42.03,42.23,552500.0,31.6239,31.7969,31.6163,31.7668,552500.0
2013-02-28 09:40:00,42.22,42.37,42.18,42.21,357800.0,31.7593,31.8721,31.7292,31.7517,357800.0
2013-02-28 09:45:00,42.21,42.26,42.12,42.24,389000.0,31.7517,31.7893,31.684,31.7743,389000.0
2013-02-28 09:50:00,42.24,42.28,41.92,41.94,660300.0,31.7743,31.8044,31.5336,31.5486,660300.0
2013-02-28 09:55:00,41.94,41.98,41.75,41.95,592800.0,31.5486,31.5787,31.4057,31.5562,592800.0
2013-02-28 10:00:00,41.96,42.01,41.82,41.86,457400.0,31.5637,31.6013,31.4584,31.4885,457400.0
2013-02-28 10:05:00,41.85,41.98,41.85,41.9,345900.0,31.4809,31.5787,31.4809,31.5185,345900.0
2013-02-28 10:10:00,41.9,42.06,41.87,42.06,286300.0,31.5185,31.6389,31.496,31.6389,286300.0
2013-02-28 10:15:00,42.06,42.09,42.01,42.03,274100.0,31.6389,31.6615,31.6013,31.6163,274100.0
2013-02-28 10:20:00,42.02,42.16,42.02,42.06,402800.0,31.6088,31.7141,31.6088,31.6389,402800.0
2013-02-28 10:25:00,42.06,42.08,42.0,42.02,289600.0,31.6389,31.6539,31.5938,31.6088,289600.0
2013-02-28 10:30:00,42.02,42.03,41.94,42.0,250700.0,31.6088,31.6163,31.5486,31.5938,250700.0
2013-02-28 10:35:00,42.0,42.03,41.92,41.95,200400.0,31.5938,31.6163,31.5336,31.5562,200400.0
2013-02-28 10:40:00,41.95,41.96,41.87,41.91,242100.0,31.5562,31.5637,31.496,31.5261,242100.0
2013-02-28 10:45:00,41.91,41.93,41.87,41.87,339100.0,31.5261,31.5411,31.496,31.496,339100.0
2013-02-28 10:50:00,41.87,41.96,41.87,41.95,226400.0,31.496,31.5637,31.496,31.5562,226400.0
2013-02-28 10:55:00,41.95,41.99,41.9,41.96,222300.0,31.5562,31.5862,31.5185,31.5637,222300.0
2013-02-28 11:00:00,41.96,42.07,41.91,42.04,219300.0,31.5637,31.6464,31.5261,31.6239,219300.0
2013-02-28 11:05:00,42.05,42.14,42.05,42.09,265400.0,31.6314,31.6991,31.6314,31.6615,265400.0
2013-02-28 11:10:00,42.09,42.09,42.01,42.01,160600.0,31.6615,31.6615,31.6013,31.6013,160600.0
2013-02-28 11:15:00,42.01,42.05,41.99,42.04,165000.0,31.6013,31.6314,31.5862,31.6239,165000.0
2013-02-28 11:20:00,42.03,42.08,42.01,42.03,155300.0,31.6163,31.6539,31.6013,31.6163,155300.0
2013-02-28 11:25:00,42.03,42.04,42.0,42.04,133900.0,31.6163,31.6239,31.5938,31.6239,133900.0
2013-02-28 11:30:00,42.04,42.06,42.0,42.01,150000.0,31.6239,31.6389,31.5938,31.6013,150000.0
2013-02-28 11:35:00,42.0,42.01,41.92,41.92,242800.0,31.5938,31.6013,31.5336,31.5336,242800.0
2013-02-28 11:40:00,41.93,42.04,41.93,42.03,203300.0,31.5411,31.6239,31.5411,31.6163,203300.0
2013-02-28 11:45:00,42.03,42.05,42.02,42.03,128600.0,31.6163,31.6314,31.6088,31.6163,128600.0
2013-02-28 11:50:00,42.03,42.1,42.01,42.09,163600.0,31.6163,31.669,31.6013,31.6615,163600.0
2013-02-28 11:55:00,42.09,42.12,42.06,42.1,250600.0,31.6615,31.684,31.6389,31.669,250600.0
2013-02-28 12:00:00,42.1,42.14,42.09,42.12,165300.0,31.669,31.6991,31.6615,31.684,165300.0
2013-02-28 12:05:00,42.12,42.15,42.09,42.15,374500.0,31.684,31.7066,31.6615,31.7066,374500.0
2013-02-28 12:10:00,42.14,42.17,42.12,42.13,209300.0,31.6991,31.7216,31.684,31.6916,209300.0
2013-02-28 12:15:00,42.12,42.15,42.07,42.15,123200.0,31.684,31.7066,31.6464,31.7066,123200.0
2013-02-28 12:20:00,42.15,42.17,42.13,42.17,92100.0,31.7066,31.7216,31.6916,31.7216,92100.0
2013-02-28 12:25:00,42.16,42.21,42.15,42.21,180500.0,31.7141,31.7517,31.7066,31.7517,180500.0
2013-02-28 12:30:00,42.21,42.21,42.18,42.2,93800.0,31.7517,31.7517,31.7292,31.7442,93800.0
2013-02-28 12:35:00,42.2,42.24,42.16,42.18,310300.0,31.7442,31.7743,31.7141,31.7292,310300.0
2013-02-28 12:40:00,42.18,42.23,42.17,42.22,171000.0,31.7292,31.7668,31.7216,31.7593,171000.0
2013-02-28 12:45:00,42.22,42.23,42.2,42.22,163300.0,31.7593,31.7668,31.7442,31.7593,163300.0
2013-02-28 12:50:00,42.22,42.24,42.21,42.23,139300.0,31.7593,31.7743,31.7517,31.7668,139300.0
2013-02-28 12:55:00,42.23,42.25,42.21,42.23,282200.0,31.7668,31.7818,31.7517,31.7668,282200.0
2013-02-28 13:00:00,42.22,42.24,42.22,42.23,239000.0,31.7593,31.7743,31.7593,31.7668,239000.0
2013-02-28 13:05:00,42.23,42.27,42.21,42.27,137700.0,31.7668,31.7969,31.7517,31.7969,137700.0
2013-02-28 13:10:00,42.26,42.27,42.23,42.25,173800.0,31.7893,31.7969,31.7668,31.7818,173800.0
2013-02-28 13:15:00,42.25,42.3,42.23,42.29,198100.0,31.7818,31.8194,31.7668,31.8119,198100.0
2013-02-28 13:20:00,42.29,42.3,42.26,42.3,489000.0,31.8119,31.8194,31.7893,31.8194,489000.0
2013-02-28 13:25:00,42.29,42.37,42.29,42.35,766200.0,31.8119,31.8721,31.8119,31.857,766200.0
2013-02-28 13:30:00,42.34,42.38,42.31,42.36,352500.0,31.8495,31.8796,31.827,31.8646,352500.0
2013-02-28 13:35:00,42.36,42.4,42.32,42.37,226500.0,31.8646,31.8947,31.8345,31.8721,226500.0
2013-02-28 13:40:00,42.37,42.37,42.32,42.34,178400.0,31.8721,31.8721,31.8345,31.8495,178400.0
2013-02-28 13:45:00,42.34,42.39,42.33,42.38,127800.0,31.8495,31.8871,31.842,31.8796,127800.0
2013-02-28 13:50:00,42.38,42.42,42.36,42.42,181100.0,31.8796,31.9097,31.8646,31.9097,181100.0
2013-02-28 13:55:00,42.41,42.44,42.39,42.43,254900.0,31.9022,31.9247,31.8871,31.9172,254900.0
2013-02-28 14:00:00,42.42,42.44,42.42,42.42,143100.0,31.9097,31.9247,31.9097,31.9097,143100.0
2013-02-28 14:05:00,42.42,42.46,42.42,42.46,136800.0,31.9097,31.9398,31.9097,31.9398,136800.0
2013-02-28 14:10:00,42.46,42.52,42.46,42.52,385900.0,31.9398,31.9849,31.9398,31.9849,385900.0
2013-02-28 14:15:00,42.53,42.6,42.52,42.57,315000.0,31.9925,32.0451,31.9849,32.0225,315000.0
2013-02-28 14:20:00,42.57,42.62,42.57,42.61,402900.0,32.0225,32.0602,32.0225,32.0526,402900.0
2013-02-28 14:25:00,42.62,42.68,42.61,42.64,483600.0,32.0602,32.1053,32.0526,32.0752,483600.0
2013-02-28 14:30:00,42.64,42.69,42.59,42.61,403500.0,32.0752,32.1128,32.0376,32.0526,403500.0
2013-02-28 14:35:00,42.6,42.61,42.54,42.54,392400.0,32.0451,32.0526,32.0,32.0,392400.0
2013-02-28 14:40:00,42.54,42.54,42.46,42.5,303500.0,32.0,32.0,31.9398,31.9699,303500.0
2013-02-28 14:45:00,42.51,42.51,42.44,42.45,201600.0,31.9774,31.9774,31.9247,31.9323,201600.0
2013-02-28 14:50:00,42.46,42.46,42.37,42.4,505500.0,31.9398,31.9398,31.8721,31.8947,505500.0
2013-02-28 14:55:00,42.4,42.4,42.36,42.38,164800.0,31.8947,31.8947,31.8646,31.8796,164800.0
2013-02-28 15:00:00,42.38,42.38,42.35,42.37,191400.0,31.8796,31.8796,31.857,31.8721,191400.0
2013-02-28 15:05:00,42.38,42.42,42.31,42.41,341400.0,31.8796,31.9097,31.827,31.9022,341400.0
2013-02-28 15:10:00,42.42,42.43,42.31,42.35,410600.0,31.9097,31.9172,31.827,31.857,410600.0
2013-02-28 15:15:00,42.34,42.35,42.3,42.34,305500.0,31.8495,31.857,31.8194,31.8495,305500.0
2013-02-28 15:20:00,42.34,42.44,42.34,42.43,281300.0,31.8495,31.9247,31.8495,31.9172,281300.0
2013-02-28 15:25:00,42.43,42.46,42.38,42.43,219600.0,31.9172,31.9398,31.8796,31.9172,219600.0
2013-02-28 15:30:00,42.42,42.46,42.39,42.41,271700.0,31.9097,31.9398,31.8871,31.9022,271700.0
2013-02-28 15:35:00,42.42,42.46,42.4,42.45,346600.0,31.9097,31.9398,31.8947,31.9323,346600.0
2013-02-28 15:40:00,42.44,42.45,42.41,42.45,363500.0,31.9247,31.9323,31.9022,31.9323,363500.0
2013-02-28 15:45:00,42.44,42.45,42.36,42.4,620600.0,31.9247,31.9323,31.8646,31.8947,620600.0
2013-02-28 15:50:00,42.4,42.41,42.17,42.17,1350500.0,31.8947,31.9022,31.7216,31.7216,1350500.0
2013-02-28 15:55:00,42.18,42.19,41.97,41.98,2623500.0,31.7292,31.7367,31.5712,31.5787,2623500.0
2013-03-01 09:30:00,41.6,41.63,41.31,41.32,864600.0,31.2929,31.3154,31.0747,31.0822,864600.0
2013-03-01 09:35:00,41.32,41.44,41.03,41.05,937900.0,31.0822,31.1725,30.8641,30.8791,937900.0
2013-03-01 09:40:00,41.05,41.19,41.02,41.17,842000.0,30.8791,30.9845,30.8566,30.9694,842000.0
2013-03-01 09:45:00,41.17,41.27,41.07,41.22,649000.0,30.9694,31.0446,30.8942,31.007,649000.0
2013-03-01 09:50:00,41.21,41.33,41.18,41.3,449400.0,30.9995,31.0898,30.9769,31.0672,449400.0
2013-03-01 09:55:00,41.27,41.41,41.26,41.39,465100.0,31.0446,31.1499,31.0371,31.1349,465100.0
2013-03-01 10:00:00,41.4,41.6,41.38,41.56,935700.0,31.1424,31.2929,31.1274,31.2628,935700.0
2013-03-01 10:05:00,41.57,41.75,41.55,41.63,828600.0,31.2703,31.4057,31.2553,31.3154,828600.0
2013-03-01 10:10:00,41.63,41.66,41.53,41.53,442500.0,31.3154,31.338,31.2402,31.2402,442500.0
2013-03-01 10:15:00,41.53,41.67,41.52,41.65,583000.0,31.2402,31.3455,31.2327,31.3305,583000.0
2013-03-01 10:20:00,41.64,41.65,41.52,41.63,479300.0,31.323,31.3305,31.2327,31.3154,479300.0
2013-03-01 10:25:00,41.63,41.95,41.63,41.94,875700.0,31.3154,31.5562,31.3154,31.5486,875700.0
2013-03-01 10:30:00,41.95,42.28,41.94,42.18,1193700.0,31.5562,31.8044,31.5486,31.7292,1193700.0
2013-03-01 10:35:00,42.17,42.25,42.09,42.16,626200.0,31.7216,31.7818,31.6615,31.7141,626200.0
2013-03-01 10:40:00,42.17,42.38,42.1,42.36,692600.0,31.7216,31.8796,31.669,31.8646,692600.0
2013-03-01 10:45:00,42.36,42.38,42.23,42.32,721900.0,31.8646,31.8796,31.7668,31.8345,721900.0
2013-03-01 10:50:00,42.33,42.52,42.29,42.47,722700.0,31.842,31.9849,31.8119,31.9473,722700.0
2013-03-01 10:55:00,42.47,42.47,42.28,42.37,512700.0,31.9473,31.9473,31.8044,31.8721,512700.0
2013-03-01 11:00:00,42.37,42.5,42.28,42.28,654100.0,31.8721,31.9699,31.8044,31.8044,654100.0
2013-03-01 11:05:00,42.28,42.5,42.27,42.48,781000.0,31.8044,31.9699,31.7969,31.9548,781000.0
2013-03-01 11:10:00,42.47,42.47,42.29,42.3,645500.0,31.9473,31.9473,31.8119,31.8194,645500.0
2013-03-01 11:15:00,42.3,42.34,42.25,42.34,396200.0,31.8194,31.8495,31.7818,31.8495,396200.0
2013-03-01 11:20:00,42.34,42.4,42.29,42.36,354900.0,31.8495,31.8947,31.8119,31.8646,354900.0
2013-03-01 11:25:00,42.36,42.37,42.17,42.2,310800.0,31.8646,31.8721,31.7216,31.7442,310800.0
2013-03-01 11:30:00,42.19,42.27,42.14,42.25,309200.0,31.7367,31.7969,31.6991,31.7818,309200.0
2013-03-01 11:35:00,42.25,42.25,42.12,42.12,241900.0,31.7818,31.7818,31.684,31.684,241900.0
2013-03-01 11:40:00,42.13,42.14,41.94,41.98,655300.0,31.6916,31.6991,31.5486,31.5787,655300.0
2013-03-01 11:45:00,41.97,42.01,41.87,41.99,443500.0,31.5712,31.6013,31.496,31.5862,443500.0
2013-03-01 11:50:00,41.98,42.08,41.96,42.0,301500.0,31.5787,31.6539,31.5637,31.5938,301500.0
2013-03-01 11:55:00,42.0,42.17,42.0,42.14,263700.0,31.5938,31.7216,31.5938,31.6991,263700.0
2013-03-01 12:00:00,42.13,42.27,42.13,42.22,266400.0,31.6916,31.7969,31.6916,31.7593,266400.0
2013-03-01 12:05:00,42.23,42.27,42.19,42.27,179000.0,31.7668,31.7969,31.7367,31.7969,179000.0
2013-03-01 12:10:00,42.27,42.33,42.2,42.2,197900.0,31.7969,31.842,31.7442,31.7442,197900.0
2013-03-01 12:15:00,42.2,42.32,42.16,42.28,263300.0,31.7442,31.8345,31.7141,31.8044,263300.0
2013-03-01 12:20:00,42.28,42.3,42.18,42.24,303600.0,31.8044,31.8194,31.7292,31.7743,303600.0
2013-03-01 12:25:00,42.25,42.27,42.14,42.15,189600.0,31.7818,31.7969,31.6991,31.7066,189600.0
2013-03-01 12:30:00,42.15,42.25,42.15,42.16,167000.0,31.7066,31.7818,31.7066,31.7141,167000.0
2013-03-01 12:35:00,42.15,42.25,42.13,42.25,199200.0,31.7066,31.7818,31.6916,31.7818,199200.0
2013-03-01 12:40:00,42.25,42.26,42.14,42.14,242400.0,31.7818,31.7893,31.6991,31.6991,242400.0
2013-03-01 12:45:00,42.14,42.17,42.1,42.15,112100.0,31.6991,31.7216,31.669,31.7066,112100.0
2013-03-01 12:50:00,42.15,42.2,42.14,42.17,122900.0,31.7066,31.7442,31.6991,31.7216,122900.0
2013-03-01 12:55:00,42.18,42.28,42.17,42.21,209400.0,31.7292,31.8044,31.7216,31.7517,209400.0
2013-03-01 13:00:00,42.21,42.29,42.2,42.26,118100.0,31.7517,31.8119,31.7442,31.7893,118100.0
2013-03-01 13:05:00,42.26,42.27,42.15,42.18,125500.0,31.7893,31.7969,31.7066,31.7292,125500.0
2013-03-01 13:10:00,42.18,42.24,42.16,42.19,115800.0,31.7292,31.7743,31.7141,31.7367,115800.0
2013-03-01 13:15:00,42.19,42.26,42.17,42.19,115500.0,31.7367,31.7893,31.7216,31.7367,115500.0
2013-03-01 13:20:00,42.19,42.25,42.14,42.24,134700.0,31.7367,31.7818,31.6991,31.7743,134700.0
2013-03-01 13:25:00,42.24,42.25,42.2,42.22,99600.0,31.7743,31.7818,31.7442,31.7593,99600.0
2013-03-01 13:30:00,42.22,42.24,42.12,42.14,151600.0,31.7593,31.7743,31.684,31.6991,151600.0
2013-03-01 13:35:00,42.13,42.16,42.06,42.15,225500.0,31.6916,31.7141,31.6389,31.7066,225500.0
2013-03-01 13:40:00,42.15,42.17,42.09,42.12,132600.0,31.7066,31.7216,31.6615,31.684,132600.0
2013-03-01 13:45:00,42.13,42.13,42.02,42.03,88300.0,31.6916,31.6916,31.6088,31.6163,88300.0
2013-03-01 13:50:00,42.04,42.07,42.0,42.06,111200.0,31.6239,31.6464,31.5938,31.6389,111200.0
2013-03-01 13:55:00,42.06,42.13,42.05,42.12,104600.0,31.6389,31.6916,31.6314,31.684,104600.0
2013-03-01 14:00:00,42.11,42.17,42.1,42.16,138800.0,31.6765,31.7216,31.669,31.7141,138800.0
2013-03-01 14:05:00,42.16,42.19,42.12,42.12,106200.0,31.7141,31.7367,31.684,31.684,106200.0
2013-03-01 14:10:00,42.12,42.17,42.09,42.15,78100.0,31.684,31.7216,31.6615,31.7066,78100.0
2013-03-01 14:15:00,42.14,42.2,42.12,42.2,135200.0,31.6991,31.7442,31.684,31.7442,135200.0
2013-03-01 14:20:00,42.19,42.24,42.11,42.11,145100.0,31.7367,31.7743,31.6765,31.6765,145100.0
2013-03-01 14:25:00,42.11,42.11,42.06,42.1,127100.0,31.6765,31.6765,31.6389,31.669,127100.0
2013-03-01 14:30:00,42.1,42.11,42.09,42.11,120500.0,31.669,31.6765,31.6615,31.6765,120500.0
2013-03-01 14:35:00,42.1,42.14,42.05,42.05,127000.0,31.669,31.6991,31.6314,31.6314,127000.0
2013-03-01 14:40:00,42.06,42.09,42.04,42.06,108000.0,31.6389,31.6615,31.6239,31.6389,108000.0
2013-03-01 14:45:00,42.06,42.06,41.98,42.0,352700.0,31.6389,31.6389,31.5787,31.5938,352700.0
2013-03-01 14:50:00,41.99,42.07,41.98,42.06,153300.0,31.5862,31.6464,31.5787,31.6389,153300.0
2013-03-01 14:55:00,42.07,42.1,42.02,42.09,147200.0,31.6464,31.669,31.6088,31.6615,147200.0
2013-03-01 15:00:00,42.1,42.14,42.07,42.1,201700.0,31.669,31.6991,31.6464,31.669,201700.0
2013-03-01 15:05:00,42.09,42.2,42.09,42.19,238400.0,31.6615,31.7442,31.6615,31.7367,238400.0
2013-03-01 15:10:00,42.19,42.21,42.14,42.17,169100.0,31.7367,31.7517,31.6991,31.7216,169100.0
2013-03-01 15:15:00,42.16,42.19,42.13,42.14,147100.0,31.7141,31.7367,31.6916,31.6991,147100.0
2013-03-01 15:20:00,42.14,42.14,42.05,42.05,150800.0,31.6991,31.6991,31.6314,31.6314,150800.0
2013-03-01 15:25:00,42.05,42.1,42.03,42.04,155100.0,31.6314,31.669,31.6163,31.6239,155100.0
2013-03-01 15:30:00,42.05,42.1,42.03,42.03,148900.0,31.6314,31.669,31.6163,31.6163,148900.0
2013-03-01 15:35:00,42.04,42.09,42.02,42.08,224800.0,31.6239,31.6615,31.6088,31.6539,224800.0
2013-03-01 15:40:00,42.08,42.09,42.0,42.01,338300.0,31.6539,31.6615,31.5938,31.6013,338300.0
2013-03-01 15:45:00,42.02,42.15,42.02,42.15,443500.0,31.6088,31.7066,31.6088,31.7066,443500.0
2013-03-01 15:50:00,42.15,42.16,42.01,42.04,491600.0,31.7066,31.7141,31.6013,31.6239,491600.0
2013-03-01 15:55:00,42.05,42.12,42.03,42.11,980400.0,31.6314,31.684,31.6163,31.6765,980400.0
2013-03-04 09:30:00,41.99,42.36,41.97,42.34,842000.0,31.5862,31.8646,31.5712,31.8495,842000.0
2013-03-04 09:35:00,42.34,42.49,42.2,42.34,649600.0,31.8495,31.9624,31.7442,31.8495,649600.0
2013-03-04 09:40:00,42.35,42.58,42.35,42.5,687400.0,31.857,32.0301,31.857,31.9699,687400.0
2013-03-04 09:45:00,42.5,42.72,42.45,42.65,921100.0,31.9699,32.1354,31.9323,32.0827,921100.0
2013-03-04 09:50:00,42.65,42.7,42.49,42.68,619000.0,32.0827,32.1203,31.9624,32.1053,619000.0
2013-03-04 09:55:00,42.69,42.69,42.49,42.51,567200.0,32.1128,32.1128,31.9624,31.9774,567200.0
2013-03-04 10:00:00,42.52,42.62,42.46,42.53,509500.0,31.9849,32.0602,31.9398,31.9925,509500.0
2013-03-04 10:05:00,42.53,42.56,42.43,42.52,494800.0,31.9925,32.015,31.9172,31.9849,494800.0
2013-03-04 10:10:00,42.52,42.54,42.26,42.3,492700.0,31.9849,32.0,31.7893,31.8194,492700.0
2013-03-04 10:15:00,42.3,42.33,42.22,42.25,633400.0,31.8194,31.842,31.7593,31.7818,633400.0
2013-03-04 10:20:00,42.26,42.3,42.12,42.18,455700.0,31.7893,31.8194,31.684,31.7292,455700.0
2013-03-04 10:25:00,42.17,42.24,42.13,42.18,486300.0,31.7216,31.7743,31.6916,31.7292,486300.0
2013-03-04 10:30:00,42.19,42.3,42.18,42.24,312000.0,31.7367,31.8194,31.7292,31.7743,312000.0
2013-03-04 10:35:00,42.25,42.28,42.15,42.28,319300.0,31.7818,31.8044,31.7066,31.8044,319300.0
2013-03-04 10:40:00,42.28,42.38,42.27,42.36,330900.0,31.8044,31.8796,31.7969,31.8646,330900.0
2013-03-04 10:45:00,42.36,42.43,42.3,42.32,279300.0,31.8646,31.9172,31.8194,31.8345,279300.0
2013-03-04 10:50:00,42.33,42.38,42.25,42.28,208500.0,31.842,31.8796,31.7818,31.8044,208500.0
2013-03-04 10:55:00,42.29,42.29,42.21,42.27,134200.0,31.8119,31.8119,31.7517,31.7969,134200.0
2013-03-04 11:00:00,42.28,42.3,42.21,42.29,287400.0,31.8044,31.8194,31.7517,31.8119,287400.0
2013-03-04 11:05:00,42.3,42.32,42.22,42.23,293000.0,31.8194,31.8345,31.7593,31.7668,293000.0
2013-03-04 11:10:00,42.22,42.33,42.21,42.27,251000.0,31.7593,31.842,31.7517,31.7969,251000.0
2013-03-04 11:15:00,42.27,42.4,42.24,42.37,255300.0,31.7969,31.8947,31.7743,31.8721,255300.0
2013-03-04 11:20:00,42.37,42.37,42.27,42.3,340800.0,31.8721,31.8721,31.7969,31.8194,340800.0
2013-03-04 11:25:00,42.31,42.38,42.3,42.3,139800.0,31.827,31.8796,31.8194,31.8194,139800.0
2013-03-04 11:30:00,42.31,42.38,42.3,42.33,247100.0,31.827,31.8796,31.8194,31.842,247100.0
2013-03-04 11:35:00,42.33,42.41,42.32,42.39,239300.0,31.842,31.9022,31.8345,31.8871,239300.0
2013-03-04 11:40:00,42.39,42.41,42.36,42.39,131300.0,31.8871,31.9022,31.8646,31.8871,131300.0
2013-03-04 11:45:00,42.39,42.43,42.37,42.43,97500.0,31.8871,31.9172,31.8721,31.9172,97500.0
2013-03-04 11:50:00,42.43,42.46,42.42,42.44,156600.0,31.9172,31.9398,31.9097,31.9247,156600.0
2013-03-04 11:55:00,42.44,42.49,42.43,42.44,76600.0,31.9247,31.9624,31.9172,31.9247,76600.0
2013-03-04 12:00:00,42.44,42.47,42.39,42.41,212300.0,31.9247,31.9473,31.8871,31.9022,212300.0
2013-03-04 12:05:00,42.42,42.42,42.29,42.29,140900.0,31.9097,31.9097,31.8119,31.8119,140900.0
2013-03-04 12:10:00,42.3,42.36,42.27,42.36,132500.0,31.8194,31.8646,31.7969,31.8646,132500.0
2013-03-04 12:15:00,42.35,42.36,42.27,42.27,161200.0,31.857,31.8646,31.7969,31.7969,161200.0
2013-03-04 12:20:00,42.27,42.29,42.22,42.26,135100.0,31.7969,31.8119,31.7593,31.7893,135100.0
2013-03-04 12:25:00,42.26,42.31,42.2,42.29,178100.0,31.7893,31.827,31.7442,31.8119,178100.0
2013-03-04 12:30:00,42.31,42.31,42.23,42.26,138500.0,31.827,31.827,31.7668,31.7893,138500.0
2013-03-04 12:35:00,42.26,42.36,42.23,42.34,144500.0,31.7893,31.8646,31.7668,31.8495,144500.0
2013-03-04 12:40:00,42.34,42.42,42.34,42.42,214000.0,31.8495,31.9097,31.8495,31.9097,214000.0
2013-03-04 12:45:00,42.41,42.45,42.39,42.43,98300.0,31.9022,31.9323,31.8871,31.9172,98300.0
2013-03-04 12:50:00,42.44,42.44,42.39,42.41,109600.0,31.9247,31.9247,31.8871,31.9022,109600.0
2013-03-04 12:55:00,42.4,42.45,42.39,42.43,87200.0,31.8947,31.9323,31.8871,31.9172,87200.0
2013-03-04 13:00:00,42.43,42.45,42.4,42.41,114000.0,31.9172,31.9323,31.8947,31.9022,114000.0
2013-03-04 13:05:00,42.41,42.41,42.17,42.24,665700.0,31.9022,31.9022,31.7216,31.7743,665700.0
2013-03-04 13:10:00,42.23,42.3,42.23,42.3,178100.0,31.7668,31.8194,31.7668,31.8194,178100.0
2013-03-04 13:15:00,42.29,42.38,42.29,42.33,168200.0,31.8119,31.8796,31.8119,31.842,168200.0
2013-03-04 13:20:00,42.33,42.39,42.32,42.36,175300.0,31.842,31.8871,31.8345,31.8646,175300.0
2013-03-04 13:25:00,42.35,42.39,42.34,42.36,119900.0,31.857,31.8871,31.8495,31.8646,119900.0
2013-03-04 13:30:00,42.39,42.39,42.27,42.31,231900.0,31.8871,31.8871,31.7969,31.827,231900.0
2013-03-04 13:35:00,42.32,42.35,42.31,42.34,110400.0,31.8345,31.857,31.827,31.8495,110400.0
2013-03-04 13:40:00,42.34,42.36,42.33,42.33,92200.0,31.8495,31.8646,31.842,31.842,92200.0
2013-03-04 13:45:00,42.34,42.37,42.32,42.34,146400.0,31.8495,31.8721,31.8345,31.8495,146400.0
2013-03-04 13:50:00,42.34,42.44,42.34,42.4,182000.0,31.8495,31.9247,31.8495,31.8947,182000.0
2013-03-04 13:55:00,42.4,42.46,42.36,42.45,199500.0,31.8947,31.9398,31.8646,31.9323,199500.0
2013-03-04 14:00:00,42.45,42.47,42.41,42.41,133300.0,31.9323,31.9473,31.9022,31.9022,133300.0
2013-03-04 14:05:00,42.41,42.47,42.4,42.41,114700.0,31.9022,31.9473,31.8947,31.9022,114700.0
2013-03-04 14:10:00,42.41,42.46,42.37,42.46,123200.0,31.9022,31.9398,31.8721,31.9398,123200.0
2013-03-04 14:15:00,42.46,42.49,42.43,42.46,194300.0,31.9398,31.9624,31.9172,31.9398,194300.0
2013-03-04 14:20:00,42.45,42.55,42.45,42.55,258900.0,31.9323,32.0075,31.9323,32.0075,258900.0
2013-03-04 14:25:00,42.55,42.7,42.55,42.69,409600.0,32.0075,32.1203,32.0075,32.1128,409600.0
2013-03-04 14:30:00,42.69,42.69,42.61,42.68,239800.0,32.1128,32.1128,32.0526,32.1053,239800.0
2013-03-04 14:35:00,42.68,42.72,42.66,42.7,349200.0,32.1053,32.1354,32.0902,32.1203,349200.0
2013-03-04 14:40:00,42.71,42.74,42.67,42.72,305000.0,32.1279,32.1504,32.0978,32.1354,305000.0
2013-03-04 14:45:00,42.72,42.73,42.67,42.7,191300.0,32.1354,32.1429,32.0978,32.1203,191300.0
2013-03-04 14:50:00,42.7,42.75,42.64,42.74,249400.0,32.1203,32.1579,32.0752,32.1504,249400.0
2013-03-04 14:55:00,42.74,42.76,42.72,42.73,404700.0,32.1504,32.1655,32.1354,32.1429,404700.0
2013-03-04 15:00:00,42.73,42.77,42.72,42.77,311000.0,32.1429,32.173,32.1354,32.173,311000.0
2013-03-04 15:05:00,42.77,42.77,42.71,42.75,460500.0,32.173,32.173,32.1279,32.1579,460500.0
2013-03-04 15:10:00,42.74,42.75,42.65,42.66,326100.0,32.1504,32.1579,32.0827,32.0902,326100.0
2013-03-04 15:15:00,42.66,42.73,42.65,42.72,403500.0,32.0902,32.1429,32.0827,32.1354,403500.0
2013-03-04 15:20:00,42.73,42.76,42.71,42.74,326900.0,32.1429,32.1655,32.1279,32.1504,326900.0
2013-03-04 15:25:00,42.74,42.78,42.72,42.75,136500.0,32.1504,32.1805,32.1354,32.1579,136500.0
2013-03-04 15:30:00,42.75,42.8,42.72,42.78,232700.0,32.1579,32.1956,32.1354,32.1805,232700.0
2013-03-04 15:35:00,42.79,42.79,42.67,42.72,397000.0,32.188,32.188,32.0978,32.1354,397000.0
2013-03-04 15:40:00,42.72,42.74,42.68,42.74,269200.0,32.1354,32.1504,32.1053,32.1504,269200.0
2013-03-04 15:45:00,42.74,42.79,42.72,42.78,448700.0,32.1504,32.188,32.1354,32.1805,448700.0
2013-03-04 15:50:00,42.79,42.85,42.74,42.83,988700.0,32.188,32.2332,32.1504,32.2181,988700.0
2013-03-04 15:55:00,42.83,42.94,42.82,42.94,1352500.0,32.2181,32.3009,32.2106,32.3009,1352500.0
2013-03-05 09:30:00,43.41,43.59,43.21,43.51,1570900.0,32.6544,32.7898,32.504,32.7296,1570900.0
2013-03-05 09:35:00,43.5,43.63,43.41,43.54,848700.0,32.7221,32.8199,32.6544,32.7522,848700.0
2013-03-05 09:40:00,43.54,43.68,43.45,43.45,751100.0,32.7522,32.8575,32.6845,32.6845,751100.0
2013-03-05 09:45:00,43.46,43.47,43.3,43.41,802300.0,32.692,32.6995,32.5717,32.6544,802300.0
2013-03-05 09:50:00,43.41,43.47,43.35,43.35,399100.0,32.6544,32.6995,32.6093,32.6093,399100.0
2013-03-05 09:55:00,43.36,43.42,43.23,43.27,459400.0,32.6168,32.6619,32.519,32.5491,459400.0
2013-03-05 10:00:00,43.27,43.5,43.27,43.39,667000.0,32.5491,32.7221,32.5491,32.6394,667000.0
2013-03-05 10:05:00,43.39,43.43,43.28,43.36,563200.0,32.6394,32.6695,32.5566,32.6168,563200.0
2013-03-05 10:10:00,43.36,43.41,43.22,43.3,582800.0,32.6168,32.6544,32.5115,32.5717,582800.0
2013-03-05 10:15:00,43.3,43.48,43.3,43.44,593100.0,32.5717,32.7071,32.5717,32.677,593100.0
2013-03-05 10:20:00,43.45,43.49,43.36,43.36,340600.0,32.6845,32.7146,32.6168,32.6168,340600.0
2013-03-05 10:25:00,43.36,43.41,43.32,43.39,288600.0,32.6168,32.6544,32.5867,32.6394,288600.0
2013-03-05 10:30:00,43.39,43.4,43.34,43.37,304600.0,32.6394,32.6469,32.6018,32.6243,304600.0
2013-03-05 10:35:00,43.37,43.4,43.27,43.29,382400.0,32.6243,32.6469,32.5491,32.5641,382400.0
2013-03-05 10:40:00,43.29,43.4,43.28,43.36,363400.0,32.5641,32.6469,32.5566,32.6168,363400.0
2013-03-05 10:45:00,43.36,43.47,43.36,43.46,356200.0,32.6168,32.6995,32.6168,32.692,356200.0
2013-03-05 10:50:00,43.46,43.47,43.36,43.36,298500.0,32.692,32.6995,32.6168,32.6168,298500.0
2013-03-05 10:55:00,43.36,43.4,43.29,43.29,347800.0,32.6168,32.6469,32.5641,32.5641,347800.0
2013-03-05 11:00:00,43.29,43.3,43.15,43.15,615400.0,32.5641,32.5717,32.4588,32.4588,615400.0
2013-03-05 11:05:00,43.16,43.29,43.1,43.27,777000.0,32.4664,32.5641,32.4212,32.5491,777000.0
2013-03-05 11:10:00,43.28,43.38,43.28,43.36,404300.0,32.5566,32.6318,32.5566,32.6168,404300.0
2013-03-05 11:15:00,43.36,43.41,43.3,43.33,268000.0,32.6168,32.6544,32.5717,32.5942,268000.0
2013-03-05 11:20:00,43.33,43.48,43.31,43.44,572600.0,32.5942,32.7071,32.5792,32.677,572600.0
2013-03-05 11:25:00,43.45,43.52,43.36,43.37,479400.0,32.6845,32.7372,32.6168,32.6243,479400.0
2013-03-05 11:30:00,43.36,43.45,43.35,43.37,332800.0,32.6168,32.6845,32.6093,32.6243,332800.0
2013-03-05 11:35:00,43.35,43.39,43.28,43.36,368400.0,32.6093,32.6394,32.5566,32.6168,368400.0
2013-03-05 11:40:00,43.35,43.37,43.31,43.31,417300.0,32.6093,32.6243,32.5792,32.5792,417300.0
2013-03-05 11:45:00,43.32,43.47,43.32,43.45,675600.0,32.5867,32.6995,32.5867,32.6845,675600.0
2013-03-05 11:50:00,43.46,43.49,43.43,43.47,358600.0,32.692,32.7146,32.6695,32.6995,358600.0
2013-03-05 11:55:00,43.48,43.53,43.4,43.43,345100.0,32.7071,32.7447,32.6469,32.6695,345100.0
2013-03-05 12:00:00,43.43,43.45,43.38,43.4,424700.0,32.6695,32.6845,32.6318,32.6469,424700.0
2013-03-05 12:05:00,43.39,43.4,43.29,43.31,832900.0,32.6394,32.6469,32.5641,32.5792,832900.0
2013-03-05 12:10:00,43.3,43.41,43.26,43.36,626000.0,32.5717,32.6544,32.5416,32.6168,626000.0
2013-03-05 12:15:00,43.36,43.37,43.28,43.3,230000.0,32.6168,32.6243,32.5566,32.5717,230000.0
2013-03-05 12:20:00,43.3,43.31,43.2,43.22,379300.0,32.5717,32.5792,32.4964,32.5115,379300.0
2013-03-05 12:25:00,43.22,43.31,43.21,43.25,486800.0,32.5115,32.5792,32.504,32.5341,486800.0
2013-03-05 12:30:00,43.25,43.29,43.24,43.26,560000.0,32.5341,32.5641,32.5265,32.5416,560000.0
2013-03-05 12:35:00,43.26,43.39,43.25,43.38,476200.0,32.5416,32.6394,32.5341,32.6318,476200.0
2013-03-05 12:40:00,43.39,43.44,43.38,43.44,651000.0,32.6394,32.677,32.6318,32.677,651000.0
2013-03-05 12:45:00,43.43,43.54,43.43,43.52,665600.0,32.6695,32.7522,32.6695,32.7372,665600.0
2013-03-05 12:50:00,43.52,43.54,43.5,43.52,394200.0,32.7372,32.7522,32.7221,32.7372,394200.0
2013-03-05 12:55:00,43.52,43.57,43.5,43.55,454700.0,32.7372,32.7748,32.7221,32.7597,454700.0
2013-03-05 13:00:00,43.54,43.66,43.54,43.65,573500.0,32.7522,32.8425,32.7522,32.835,573500.0
2013-03-05 13:05:00,43.64,43.8,43.62,43.8,1030100.0,32.8274,32.9478,32.8124,32.9478,1030100.0
2013-03-05 13:10:00,43.79,43.88,43.76,43.87,609500.0,32.9403,33.008,32.9177,33.0004,609500.0
2013-03-05 13:15:00,43.88,44.0,43.87,43.91,1005000.0,33.008,33.0982,33.0004,33.0305,1005000.0
2013-03-05 13:20:00,43.91,44.03,43.83,43.83,1126800.0,33.0305,33.1208,32.9704,32.9704,1126800.0
2013-03-05 13:25:00,43.83,43.88,43.75,43.83,613600.0,32.9704,33.008,32.9102,32.9704,613600.0
2013-03-05 13:30:00,43.83,43.93,43.79,43.92,485500.0,32.9704,33.0456,32.9403,33.0381,485500.0
2013-03-05 13:35:00,43.92,43.93,43.76,43.79,355700.0,33.0381,33.0456,32.9177,32.9403,355700.0
2013-03-05 13:40:00,43.79,43.8,43.64,43.72,710400.0,32.9403,32.9478,32.8274,32.8876,710400.0
2013-03-05 13:45:00,43.73,43.76,43.67,43.73,336700.0,32.8951,32.9177,32.85,32.8951,336700.0
2013-03-05 13:50:00,43.72,43.76,43.7,43.76,290400.0,32.8876,32.9177,32.8726,32.9177,290400.0
2013-03-05 13:55:00,43.76,43.87,43.75,43.87,387200.0,32.9177,33.0004,32.9102,33.0004,387200.0
2013-03-05 14:00:00,43.87,43.88,43.71,43.72,271000.0,33.0004,33.008,32.8801,32.8876,271000.0
2013-03-05 14:05:00,43.72,43.72,43.65,43.66,257100.0,32.8876,32.8876,32.835,32.8425,257100.0
2013-03-05 14:10:00,43.67,43.71,43.63,43.66,321700.0,32.85,32.8801,32.8199,32.8425,321700.0
2013-03-05 14:15:00,43.66,43.72,43.65,43.71,217400.0,32.8425,32.8876,32.835,32.8801,217400.0
2013-03-05 14:20:00,43.71,43.72,43.67,43.67,152200.0,32.8801,32.8876,32.85,32.85,152200.0
2013-03-05 14:25:00,43.67,43.68,43.5,43.55,527100.0,32.85,32.8575,32.7221,32.7597,527100.0
2013-03-05 14:30:00,43.55,43.6,43.52,43.54,235600.0,32.7597,32.7973,32.7372,32.7522,235600.0
2013-03-05 14:35:00,43.55,43.67,43.55,43.62,301600.0,32.7597,32.85,32.7597,32.8124,301600.0
2013-03-05 14:40:00,43.62,43.67,43.59,43.67,336300.0,32.8124,32.85,32.7898,32.85,336300.0
2013-03-05 14:45:00,43.66,43.75,43.66,43.74,352800.0,32.8425,32.9102,32.8425,32.9027,352800.0
2013-03-05 14:50:00,43.74,43.75,43.64,43.67,331800.0,32.9027,32.9102,32.8274,32.85,331800.0
2013-03-05 14:55:00,43.67,43.7,43.65,43.65,276100.0,32.85,32.8726,32.835,32.835,276100.0
2013-03-05 15:00:00,43.64,43.68,43.6,43.63,275600.0,32.8274,32.8575,32.7973,32.8199,275600.0
2013-03-05 15:05:00,43.62,43.64,43.55,43.61,316500.0,32.8124,32.8274,32.7597,32.8049,316500.0
2013-03-05 15:10:00,43.61,43.7,43.6,43.68,369700.0,32.8049,32.8726,32.7973,32.8575,369700.0
2013-03-05 15:15:00,43.69,43.69,43.62,43.63,166500.0,32.865,32.865,32.8124,32.8199,166500.0
2013-03-05 15:20:00,43.62,43.63,43.55,43.61,362900.0,32.8124,32.8199,32.7597,32.8049,362900.0
2013-03-05 15:25:00,43.61,43.64,43.57,43.58,414300.0,32.8049,32.8274,32.7748,32.7823,414300.0
2013-03-05 15:30:00,43.58,43.65,43.57,43.58,391500.0,32.7823,32.835,32.7748,32.7823,391500.0
2013-03-05 15:35:00,43.58,43.63,43.58,43.61,310800.0,32.7823,32.8199,32.7823,32.8049,310800.0
2013-03-05 15:40:00,43.61,43.68,43.6,43.68,474700.0,32.8049,32.8575,32.7973,32.8575,474700.0
2013-03-05 15:45:00,43.68,43.7,43.62,43.63,1059400.0,32.8575,32.8726,32.8124,32.8199,1059400.0
2013-03-05 15:50:00,43.62,43.63,43.55,43.61,1037100.0,32.8124,32.8199,32.7597,32.8049,1037100.0
2013-03-05 15:55:00,43.61,43.61,43.51,43.59,1381300.0,32.8049,32.8049,32.7296,32.7898,1381300.0
2013-03-06 09:30:00,43.97,44.12,43.9,44.04,1456900.0,33.0757,33.1885,33.023,33.1283,1456900.0
2013-03-06 09:35:00,44.04,44.2,44.04,44.13,1099800.0,33.1283,33.2487,33.1283,33.196,1099800.0
2013-03-06 09:40:00,44.13,44.19,44.02,44.12,871500.0,33.196,33.2412,33.1133,33.1885,871500.0
2013-03-06 09:45:00,44.12,44.17,44.08,44.15,934000.0,33.1885,33.2261,33.1584,33.2111,934000.0
2013-03-06 09:50:00,44.15,44.22,44.13,44.21,620000.0,33.2111,33.2637,33.196,33.2562,620000.0
2013-03-06 09:55:00,44.21,44.22,44.07,44.15,555200.0,33.2562,33.2637,33.1509,33.2111,555200.0
2013-03-06 10:00:00,44.15,44.15,44.03,44.05,619300.0,33.2111,33.2111,33.1208,33.1358,619300.0
2013-03-06 10:05:00,44.06,44.12,44.02,44.06,566100.0,33.1434,33.1885,33.1133,33.1434,566100.0
2013-03-06 10:10:00,44.07,44.16,44.05,44.15,552500.0,33.1509,33.2186,33.1358,33.2111,552500.0
2013-03-06 10:15:00,44.15,44.2,44.11,44.13,549500.0,33.2111,33.2487,33.181,33.196,549500.0
2013-03-06 10:20:00,44.13,44.21,44.1,44.19,702000.0,33.196,33.2562,33.1735,33.2412,702000.0
2013-03-06 10:25:00,44.2,44.24,44.12,44.15,474300.0,33.2487,33.2788,33.1885,33.2111,474300.0
2013-03-06 10:30:00,44.15,44.16,44.04,44.09,585400.0,33.2111,33.2186,33.1283,33.1659,585400.0
2013-03-06 10:35:00,44.08,44.09,43.99,44.01,656700.0,33.1584,33.1659,33.0907,33.1058,656700.0
2013-03-06 10:40:00,44.02,44.02,43.95,43.99,407800.0,33.1133,33.1133,33.0606,33.0907,407800.0
2013-03-06 10:45:00,43.99,44.06,43.97,44.0,497500.0,33.0907,33.1434,33.0757,33.0982,497500.0
2013-03-06 10:50:00,44.0,44.02,43.97,44.01,352600.0,33.0982,33.1133,33.0757,33.1058,352600.0
2013-03-06 10:55:00,44.02,44.04,43.98,44.02,471400.0,33.1133,33.1283,33.0832,33.1133,471400.0
2013-03-06 11:00:00,44.01,44.08,43.95,43.99,547100.0,33.1058,33.1584,33.0606,33.0907,547100.0
2013-03-06 11:05:00,43.99,44.02,43.96,43.98,302100.0,33.0907,33.1133,33.0681,33.0832,302100.0
2013-03-06 11:10:00,43.98,44.03,43.97,44.03,241700.0,33.0832,33.1208,33.0757,33.1208,241700.0
2013-03-06 11:15:00,44.03,44.04,44.0,44.03,264100.0,33.1208,33.1283,33.0982,33.1208,264100.0
2013-03-06 11:20:00,44.04,44.07,44.01,44.03,215000.0,33.1283,33.1509,33.1058,33.1208,215000.0
2013-03-06 11:25:00,44.04,44.05,44.0,44.0,273900.0,33.1283,33.1358,33.0982,33.0982,273900.0
2013-03-06 11:30:00,44.01,44.08,44.0,44.05,334900.0,33.1058,33.1584,33.0982,33.1358,334900.0
2013-03-06 11:35:00,44.05,44.12,44.04,44.11,284300.0,33.1358,33.1885,33.1283,33.181,284300.0
2013-03-06 11:40:00,44.11,44.12,44.04,44.06,258200.0,33.181,33.1885,33.1283,33.1434,258200.0
2013-03-06 11:45:00,44.05,44.11,44.05,44.11,104000.0,33.1358,33.181,33.1358,33.181,104000.0
2013-03-06 11:50:00,44.11,44.13,44.04,44.06,213100.0,33.181,33.196,33.1283,33.1434,213100.0
2013-03-06 11:55:00,44.06,44.08,44.04,44.06,135500.0,33.1434,33.1584,33.1283,33.1434,135500.0
2013-03-06 12:00:00,44.06,44.08,44.03,44.05,299100.0,33.1434,33.1584,33.1208,33.1358,299100.0
2013-03-06 12:05:00,44.04,44.06,44.03,44.03,352800.0,33.1283,33.1434,33.1208,33.1208,352800.0
2013-03-06 12:10:00,44.03,44.09,44.03,44.06,224000.0,33.1208,33.1659,33.1208,33.1434,224000.0
2013-03-06 12:15:00,44.07,44.12,44.07,44.12,250700.0,33.1509,33.1885,33.1509,33.1885,250700.0
2013-03-06 12:20:00,44.13,44.15,44.1,44.12,215800.0,33.196,33.2111,33.1735,33.1885,215800.0
2013-03-06 12:25:00,44.13,44.13,44.1,44.11,111800.0,33.196,33.196,33.1735,33.181,111800.0
2013-03-06 12:30:00,44.11,44.13,44.1,44.13,103800.0,33.181,33.196,33.1735,33.196,103800.0
2013-03-06 12:35:00,44.13,44.16,44.12,44.15,664400.0,33.196,33.2186,33.1885,33.2111,664400.0
2013-03-06 12:40:00,44.15,44.23,44.14,44.21,344400.0,33.2111,33.2712,33.2035,33.2562,344400.0
2013-03-06 12:45:00,44.22,44.23,44.17,44.22,200600.0,33.2637,33.2712,33.2261,33.2637,200600.0
2013-03-06 12:50:00,44.22,44.25,44.21,44.24,259300.0,33.2637,33.2863,33.2562,33.2788,259300.0
2013-03-06 12:55:00,44.24,44.25,44.18,44.19,151400.0,33.2788,33.2863,33.2336,33.2412,151400.0
2013-03-06 13:00:00,44.19,44.24,44.18,44.24,197000.0,33.2412,33.2788,33.2336,33.2788,197000.0
2013-03-06 13:05:00,44.23,44.26,44.22,44.24,357100.0,33.2712,33.2938,33.2637,33.2788,357100.0
2013-03-06 13:10:00,44.24,44.32,44.21,44.32,458200.0,33.2788,33.3389,33.2562,33.3389,458200.0
2013-03-06 13:15:00,44.32,44.38,44.31,44.35,463400.0,33.3389,33.3841,33.3314,33.3615,463400.0
2013-03-06 13:20:00,44.36,44.37,44.25,44.25,174900.0,33.369,33.3766,33.2863,33.2863,174900.0
2013-03-06 13:25:00,44.26,44.31,44.23,44.28,219100.0,33.2938,33.3314,33.2712,33.3089,219100.0
2013-03-06 13:30:00,44.28,44.29,44.24,44.26,173500.0,33.3089,33.3164,33.2788,33.2938,173500.0
2013-03-06 13:35:00,44.26,44.31,44.25,44.3,167500.0,33.2938,33.3314,33.2863,33.3239,167500.0
2013-03-06 13:40:00,44.31,44.4,44.3,44.38,281100.0,33.3314,33.3991,33.3239,33.3841,281100.0
2013-03-06 13:45:00,44.39,44.4,44.35,44.35,203700.0,33.3916,33.3991,33.3615,33.3615,203700.0
2013-03-06 13:50:00,44.35,44.36,44.29,44.33,200100.0,33.3615,33.369,33.3164,33.3465,200100.0
2013-03-06 13:55:00,44.33,44.37,44.32,44.33,185000.0,33.3465,33.3766,33.3389,33.3465,185000.0
2013-03-06 14:00:00,44.36,44.42,44.35,44.41,439000.0,33.369,33.4142,33.3615,33.4066,439000.0
2013-03-06 14:05:00,44.42,44.45,44.41,44.44,410100.0,33.4142,33.4367,33.4066,33.4292,410100.0
2013-03-06 14:10:00,44.44,44.45,44.37,44.39,337800.0,33.4292,33.4367,33.3766,33.3916,337800.0
2013-03-06 14:15:00,44.4,44.45,44.37,44.43,174200.0,33.3991,33.4367,33.3766,33.4217,174200.0
2013-03-06 14:20:00,44.44,44.53,44.42,44.52,976500.0,33.4292,33.4969,33.4142,33.4894,976500.0
2013-03-06 14:25:00,44.52,44.57,44.51,44.52,253700.0,33.4894,33.527,33.4819,33.4894,253700.0
2013-03-06 14:30:00,44.51,44.58,44.5,44.55,270600.0,33.4819,33.5345,33.4743,33.512,270600.0
2013-03-06 14:35:00,44.55,44.6,44.55,44.57,367900.0,33.512,33.5496,33.512,33.527,367900.0
2013-03-06 14:40:00,44.57,44.67,44.57,44.65,607500.0,33.527,33.6022,33.527,33.5872,607500.0
2013-03-06 14:45:00,44.66,44.75,44.65,44.74,570800.0,33.5947,33.6624,33.5872,33.6549,570800.0
2013-03-06 14:50:00,44.74,44.75,44.67,44.67,283000.0,33.6549,33.6624,33.6022,33.6022,283000.0
2013-03-06 14:55:00,44.68,44.75,44.67,44.72,300900.0,33.6098,33.6624,33.6022,33.6398,300900.0
2013-03-06 15:00:00,44.72,44.72,44.63,44.63,434200.0,33.6398,33.6398,33.5721,33.5721,434200.0
2013-03-06 15:05:00,44.63,44.66,44.6,44.65,365900.0,33.5721,33.5947,33.5496,33.5872,365900.0
2013-03-06 15:10:00,44.64,44.69,44.58,44.59,340400.0,33.5797,33.6173,33.5345,33.542,340400.0
2013-03-06 15:15:00,44.58,44.61,44.55,44.58,348000.0,33.5345,33.5571,33.512,33.5345,348000.0
2013-03-06 15:20:00,44.58,44.63,44.56,44.62,358600.0,33.5345,33.5721,33.5195,33.5646,358600.0
2013-03-06 15:25:00,44.63,44.63,44.5,44.55,351200.0,33.5721,33.5721,33.4743,33.512,351200.0
2013-03-06 15:30:00,44.56,44.56,44.47,44.51,532000.0,33.5195,33.5195,33.4518,33.4819,532000.0
2013-03-06 15:35:00,44.51,44.52,44.49,44.51,425800.0,33.4819,33.4894,33.4668,33.4819,425800.0
2013-03-06 15:40:00,44.5,44.51,44.46,44.48,640300.0,33.4743,33.4819,33.4443,33.4593,640300.0
2013-03-06 15:45:00,44.48,44.6,44.47,44.59,1096400.0,33.4593,33.5496,33.4518,33.542,1096400.0
2013-03-06 15:50:00,44.58,44.63,44.57,44.62,747400.0,33.5345,33.5721,33.527,33.5646,747400.0
2013-03-06 15:55:00,44.62,44.65,44.56,44.59,1179900.0,33.5646,33.5872,33.5195,33.542,1179900.0
2013-03-07 09:30:00,44.56,44.65,44.47,44.6,986800.0,33.5195,33.5872,33.4518,33.5496,986800.0
2013-03-07 09:35:00,44.61,44.79,44.5,44.5,1428900.0,33.5571,33.6925,33.4743,33.4743,1428900.0
2013-03-07 09:40:00,44.51,44.61,44.45,44.61,574900.0,33.4819,33.5571,33.4367,33.5571,574900.0
2013-03-07 09:45:00,44.61,44.74,44.5,44.66,911600.0,33.5571,33.6549,33.4743,33.5947,911600.0
2013-03-07 09:50:00,44.66,44.75,44.55,44.75,618500.0,33.5947,33.6624,33.512,33.6624,618500.0
2013-03-07 09:55:00,44.76,44.9,44.75,44.86,964500.0,33.6699,33.7752,33.6624,33.7452,964500.0
2013-03-07 10:00:00,44.86,44.87,44.67,44.79,804300.0,33.7452,33.7527,33.6022,33.6925,804300.0
2013-03-07 10:05:00,44.8,44.82,44.73,44.78,445300.0,33.7,33.7151,33.6474,33.685,445300.0
2013-03-07 10:10:00,44.78,44.86,44.76,44.84,537500.0,33.685,33.7452,33.6699,33.7301,537500.0
2013-03-07 10:15:00,44.83,44.91,44.83,44.9,514200.0,33.7226,33.7828,33.7226,33.7752,514200.0
2013-03-07 10:20:00,44.9,44.95,44.84,44.87,574700.0,33.7752,33.8129,33.7301,33.7527,574700.0
2013-03-07 10:25:00,44.87,44.92,44.82,44.84,265700.0,33.7527,33.7903,33.7151,33.7301,265700.0
2013-03-07 10:30:00,44.83,44.97,44.83,44.97,459900.0,33.7226,33.8279,33.7226,33.8279,459900.0
2013-03-07 10:35:00,44.97,44.97,44.84,44.86,358900.0,33.8279,33.8279,33.7301,33.7452,358900.0
2013-03-07 10:40:00,44.85,44.91,44.79,44.83,454100.0,33.7376,33.7828,33.6925,33.7226,454100.0
2013-03-07 10:45:00,44.84,44.87,44.78,44.85,447400.0,33.7301,33.7527,33.685,33.7376,447400.0
2013-03-07 10:50:00,44.85,44.85,44.8,44.82,219700.0,33.7376,33.7376,33.7,33.7151,219700.0
2013-03-07 10:55:00,44.82,44.83,44.62,44.66,519200.0,33.7151,33.7226,33.5646,33.5947,519200.0
2013-03-07 11:00:00,44.67,44.74,44.65,44.71,320800.0,33.6022,33.6549,33.5872,33.6323,320800.0
2013-03-07 11:05:00,44.71,44.75,44.71,44.72,212200.0,33.6323,33.6624,33.6323,33.6398,212200.0
2013-03-07 11:10:00,44.71,44.76,44.7,44.73,193500.0,33.6323,33.6699,33.6248,33.6474,193500.0
2013-03-07 11:15:00,44.73,44.74,44.63,44.66,414000.0,33.6474,33.6549,33.5721,33.5947,414000.0
2013-03-07 11:20:00,44.66,44.67,44.47,44.5,1148400.0,33.5947,33.6022,33.4518,33.4743,1148400.0
2013-03-07 11:25:00,44.51,44.55,44.48,44.5,600500.0,33.4819,33.512,33.4593,33.4743,600500.0
2013-03-07 11:30:00,44.49,44.59,44.49,44.52,362200.0,33.4668,33.542,33.4668,33.4894,362200.0
2013-03-07 11:35:00,44.52,44.6,44.51,44.54,222300.0,33.4894,33.5496,33.4819,33.5044,222300.0
2013-03-07 11:40:00,44.54,44.59,44.53,44.58,182900.0,33.5044,33.542,33.4969,33.5345,182900.0
2013-03-07 11:45:00,44.58,44.62,44.51,44.51,347100.0,33.5345,33.5646,33.4819,33.4819,347100.0
2013-03-07 11:50:00,44.51,44.64,44.49,44.61,447700.0,33.4819,33.5797,33.4668,33.5571,447700.0
2013-03-07 11:55:00,44.62,44.66,44.57,44.61,476000.0,33.5646,33.5947,33.527,33.5571,476000.0
2013-03-07 12:00:00,44.6,44.71,44.6,44.71,309200.0,33.5496,33.6323,33.5496,33.6323,309200.0
2013-03-07 12:05:00,44.71,44.74,44.66,44.73,276000.0,33.6323,33.6549,33.5947,33.6474,276000.0
2013-03-07 12:10:00,44.73,44.73,44.7,44.72,145400.0,33.6474,33.6474,33.6248,33.6398,145400.0
2013-03-07 12:15:00,44.72,44.75,44.7,44.75,105500.0,33.6398,33.6624,33.6248,33.6624,105500.0
2013-03-07 12:20:00,44.75,44.75,44.71,44.73,129200.0,33.6624,33.6624,33.6323,33.6474,129200.0
2013-03-07 12:25:00,44.74,44.83,44.73,44.79,281400.0,33.6549,33.7226,33.6474,33.6925,281400.0
2013-03-07 12:30:00,44.79,44.83,44.78,44.79,150400.0,33.6925,33.7226,33.685,33.6925,150400.0
2013-03-07 12:35:00,44.79,44.79,44.72,44.73,188400.0,33.6925,33.6925,33.6398,33.6474,188400.0
2013-03-07 12:40:00,44.74,44.75,44.7,44.74,156000.0,33.6549,33.6624,33.6248,33.6549,156000.0
2013-03-07 12:45:00,44.74,44.8,44.74,44.79,134300.0,33.6549,33.7,33.6549,33.6925,134300.0
2013-03-07 12:50:00,44.79,44.83,44.78,44.82,97600.0,33.6925,33.7226,33.685,33.7151,97600.0
2013-03-07 12:55:00,44.81,44.84,44.77,44.77,168100.0,33.7075,33.7301,33.6775,33.6775,168100.0
2013-03-07 13:00:00,44.78,44.8,44.76,44.79,112900.0,33.685,33.7,33.6699,33.6925,112900.0
2013-03-07 13:05:00,44.79,44.79,44.73,44.76,116300.0,33.6925,33.6925,33.6474,33.6699,116300.0
2013-03-07 13:10:00,44.76,44.8,44.75,44.78,122900.0,33.6699,33.7,33.6624,33.685,122900.0
2013-03-07 13:15:00,44.79,44.81,44.76,44.77,129900.0,33.6925,33.7075,33.6699,33.6775,129900.0
2013-03-07 13:20:00,44.77,44.78,44.74,44.76,94400.0,33.6775,33.685,33.6549,33.6699,94400.0
2013-03-07 13:25:00,44.75,44.8,44.74,44.79,117300.0,33.6624,33.7,33.6549,33.6925,117300.0
2013-03-07 13:30:00,44.79,44.8,44.7,44.7,188400.0,33.6925,33.7,33.6248,33.6248,188400.0
2013-03-07 13:35:00,44.7,44.74,44.69,44.71,268200.0,33.6248,33.6549,33.6173,33.6323,268200.0
2013-03-07 13:40:00,44.71,44.76,44.69,44.71,228000.0,33.6323,33.6699,33.6173,33.6323,228000.0
2013-03-07 13:45:00,44.7,44.73,44.69,44.7,136800.0,33.6248,33.6474,33.6173,33.6248,136800.0
2013-03-07 13:50:00,44.69,44.74,44.69,44.72,87400.0,33.6173,33.6549,33.6173,33.6398,87400.0
2013-03-07 13:55:00,44.72,44.72,44.66,44.67,197300.0,33.6398,33.6398,33.5947,33.6022,197300.0
2013-03-07 14:00:00,44.67,44.67,44.59,44.63,261600.0,33.6022,33.6022,33.542,33.5721,261600.0
2013-03-07 14:05:00,44.62,44.63,44.59,44.62,287300.0,33.5646,33.5721,33.542,33.5646,287300.0
2013-03-07 14:10:00,44.62,44.64,44.6,44.61,294400.0,33.5646,33.5797,33.5496,33.5571,294400.0
2013-03-07 14:15:00,44.62,44.7,44.61,44.69,148900.0,33.5646,33.6248,33.5571,33.6173,148900.0
2013-03-07 14:20:00,44.7,44.74,44.65,44.68,225700.0,33.6248,33.6549,33.5872,33.6098,225700.0
2013-03-07 14:25:00,44.68,44.7,44.63,44.69,354800.0,33.6098,33.6248,33.5721,33.6173,354800.0
2013-03-07 14:30:00,44.69,44.76,44.69,44.76,212600.0,33.6173,33.6699,33.6173,33.6699,212600.0
2013-03-07 14:35:00,44.76,44.78,44.73,44.75,104800.0,33.6699,33.685,33.6474,33.6624,104800.0
2013-03-07 14:40:00,44.75,44.75,44.66,44.68,214400.0,33.6624,33.6624,33.5947,33.6098,214400.0
2013-03-07 14:45:00,44.69,44.8,44.67,44.79,239700.0,33.6173,33.7,33.6022,33.6925,239700.0
2013-03-07 14:50:00,44.79,44.8,44.76,44.78,219400.0,33.6925,33.7,33.6699,33.685,219400.0
2013-03-07 14:55:00,44.78,44.81,44.77,44.78,147900.0,33.685,33.7075,33.6775,33.685,147900.0
2013-03-07 15:00:00,44.78,44.8,44.77,44.77,166700.0,33.685,33.7,33.6775,33.6775,166700.0
2013-03-07 15:05:00,44.78,44.85,44.77,44.84,354100.0,33.685,33.7376,33.6775,33.7301,354100.0
2013-03-07 15:10:00,44.84,44.87,44.83,44.85,314800.0,33.7301,33.7527,33.7226,33.7376,314800.0
2013-03-07 15:15:00,44.85,44.89,44.81,44.86,285800.0,33.7376,33.7677,33.7075,33.7452,285800.0
2013-03-07 15:20:00,44.86,44.87,44.81,44.86,211700.0,33.7452,33.7527,33.7075,33.7452,211700.0
2013-03-07 15:25:00,44.86,44.9,44.86,44.87,293100.0,33.7452,33.7752,33.7452,33.7527,293100.0
2013-03-07 15:30:00,44.86,44.94,44.85,44.94,355900.0,33.7452,33.8053,33.7376,33.8053,355900.0
2013-03-07 15:35:00,44.94,44.98,44.93,44.98,554900.0,33.8053,33.8354,33.7978,33.8354,554900.0
2013-03-07 15:40:00,44.98,45.03,44.9,44.91,2172500.0,33.8354,33.873,33.7752,33.7828,2172500.0
2013-03-07 15:45:00,44.91,45.13,44.91,45.13,966200.0,33.7828,33.9483,33.7828,33.9483,966200.0
2013-03-07 15:50:00,45.13,45.13,45.02,45.03,878900.0,33.9483,33.9483,33.8655,33.873,878900.0
2013-03-07 15:55:00,45.03,45.03,44.93,45.01,2173800.0,33.873,33.873,33.7978,33.858,2173800.0
2013-03-08 09:30:00,45.98,46.2,45.83,45.84,4621600.0,34.5877,34.7531,34.4748,34.4823,4621600.0
2013-03-08 09:35:00,45.84,46.03,45.82,45.88,2293100.0,34.4823,34.6253,34.4673,34.5124,2293100.0
2013-03-08 09:40:00,45.89,45.93,45.7,45.71,2188800.0,34.52,34.55,34.377,34.3845,2188800.0
2013-03-08 09:45:00,45.72,45.87,45.67,45.69,1495900.0,34.3921,34.5049,34.3545,34.3695,1495900.0
2013-03-08 09:50:00,45.69,45.87,45.62,45.83,1446600.0,34.3695,34.5049,34.3168,34.4748,1446600.0
2013-03-08 09:55:00,45.84,45.98,45.77,45.91,991400.0,34.4823,34.5877,34.4297,34.535,991400.0
2013-03-08 10:00:00,45.92,45.94,45.77,45.86,806400.0,34.5425,34.5576,34.4297,34.4974,806400.0
2013-03-08 10:05:00,45.86,45.88,45.67,45.69,970900.0,34.4974,34.5124,34.3545,34.3695,970900.0
2013-03-08 10:10:00,45.7,45.71,45.37,45.52,1740400.0,34.377,34.3845,34.1288,34.2416,1740400.0
2013-03-08 10:15:00,45.52,45.66,45.45,45.66,1074900.0,34.2416,34.3469,34.189,34.3469,1074900.0
2013-03-08 10:20:00,45.66,45.81,45.59,45.75,886000.0,34.3469,34.4598,34.2943,34.4146,886000.0
2013-03-08 10:25:00,45.76,45.89,45.75,45.84,873300.0,34.4222,34.52,34.4146,34.4823,873300.0
2013-03-08 10:30:00,45.84,45.87,45.76,45.8,588800.0,34.4823,34.5049,34.4222,34.4523,588800.0
2013-03-08 10:35:00,45.8,46.0,45.79,45.99,856300.0,34.4523,34.6027,34.4447,34.5952,856300.0
2013-03-08 10:40:00,46.0,46.01,45.78,45.79,1245500.0,34.6027,34.6102,34.4372,34.4447,1245500.0
2013-03-08 10:45:00,45.8,45.86,45.78,45.82,490000.0,34.4523,34.4974,34.4372,34.4673,490000.0
2013-03-08 10:50:00,45.8,45.88,45.75,45.8,515400.0,34.4523,34.5124,34.4146,34.4523,515400.0
2013-03-08 10:55:00,45.8,45.93,45.8,45.88,378800.0,34.4523,34.55,34.4523,34.5124,378800.0
2013-03-08 11:00:00,45.88,45.89,45.79,45.81,497400.0,34.5124,34.52,34.4447,34.4598,497400.0
2013-03-08 11:05:00,45.81,46.0,45.81,45.97,723700.0,34.4598,34.6027,34.4598,34.5801,723700.0
2013-03-08 11:10:00,45.97,46.01,45.89,45.89,544900.0,34.5801,34.6102,34.52,34.52,544900.0
2013-03-08 11:15:00,45.89,45.95,45.87,45.93,358300.0,34.52,34.5651,34.5049,34.55,358300.0
2013-03-08 11:20:00,45.94,45.99,45.92,45.98,382300.0,34.5576,34.5952,34.5425,34.5877,382300.0
2013-03-08 11:25:00,45.97,45.99,45.9,45.9,504400.0,34.5801,34.5952,34.5275,34.5275,504400.0
2013-03-08 11:30:00,45.91,45.95,45.89,45.91,859200.0,34.535,34.5651,34.52,34.535,859200.0
2013-03-08 11:35:00,45.91,45.96,45.89,45.91,681300.0,34.535,34.5726,34.52,34.535,681300.0
2013-03-08 11:40:00,45.91,45.99,45.91,45.96,588200.0,34.535,34.5952,34.535,34.5726,588200.0
2013-03-08 11:45:00,45.96,45.98,45.84,45.98,851200.0,34.5726,34.5877,34.4823,34.5877,851200.0
2013-03-08 11:50:00,45.96,46.07,45.96,46.03,719200.0,34.5726,34.6554,34.5726,34.6253,719200.0
2013-03-08 11:55:00,46.04,46.05,46.0,46.05,359700.0,34.6328,34.6403,34.6027,34.6403,359700.0
2013-03-08 12:00:00,46.04,46.07,45.99,46.04,505300.0,34.6328,34.6554,34.5952,34.6328,505300.0
2013-03-08 12:05:00,46.04,46.09,46.0,46.08,290300.0,34.6328,34.6704,34.6027,34.6629,290300.0
2013-03-08 12:10:00,46.07,46.09,45.98,46.0,708100.0,34.6554,34.6704,34.5877,34.6027,708100.0
2013-03-08 12:15:00,45.99,46.02,45.93,45.94,474400.0,34.5952,34.6177,34.55,34.5576,474400.0
2013-03-08 12:20:00,45.94,45.99,45.94,45.96,360100.0,34.5576,34.5952,34.5576,34.5726,360100.0
2013-03-08 12:25:00,45.95,45.98,45.93,45.97,372100.0,34.5651,34.5877,34.55,34.5801,372100.0
2013-03-08 12:30:00,45.98,46.0,45.92,45.97,366000.0,34.5877,34.6027,34.5425,34.5801,366000.0
2013-03-08 12:35:00,45.96,45.98,45.93,45.96,239300.0,34.5726,34.5877,34.55,34.5726,239300.0
2013-03-08 12:40:00,45.97,45.98,45.92,45.95,491100.0,34.5801,34.5877,34.5425,34.5651,491100.0
2013-03-08 12:45:00,45.95,46.0,45.94,46.0,363300.0,34.5651,34.6027,34.5576,34.6027,363300.0
2013-03-08 12:50:00,45.98,46.03,45.97,46.03,194000.0,34.5877,34.6253,34.5801,34.6253,194000.0
2013-03-08 12:55:00,46.02,46.04,45.99,46.04,204600.0,34.6177,34.6328,34.5952,34.6328,204600.0
2013-03-08 13:00:00,46.03,46.05,46.0,46.01,153200.0,34.6253,34.6403,34.6027,34.6102,153200.0
2013-03-08 13:05:00,46.01,46.05,45.99,46.03,247000.0,34.6102,34.6403,34.5952,34.6253,247000.0
2013-03-08 13:10:00,46.03,46.13,46.02,46.13,455100.0,34.6253,34.7005,34.6177,34.7005,455100.0
2013-03-08 13:15:00,46.13,46.15,46.04,46.06,527400.0,34.7005,34.7155,34.6328,34.6478,527400.0
2013-03-08 13:20:00,46.06,46.14,46.05,46.12,245900.0,34.6478,34.708,34.6403,34.693,245900.0
2013-03-08 13:25:00,46.12,46.18,46.07,46.07,340300.0,34.693,34.7381,34.6554,34.6554,340300.0
2013-03-08 13:30:00,46.08,46.09,46.01,46.07,290200.0,34.6629,34.6704,34.6102,34.6554,290200.0
2013-03-08 13:35:00,46.05,46.13,46.05,46.13,283200.0,34.6403,34.7005,34.6403,34.7005,283200.0
2013-03-08 13:40:00,46.13,46.16,46.1,46.12,272500.0,34.7005,34.7231,34.6779,34.693,272500.0
2013-03-08 13:45:00,46.13,46.19,46.12,46.19,269000.0,34.7005,34.7456,34.693,34.7456,269000.0
2013-03-08 13:50:00,46.17,46.18,46.12,46.14,260700.0,34.7306,34.7381,34.693,34.708,260700.0
2013-03-08 13:55:00,46.13,46.25,46.13,46.22,768900.0,34.7005,34.7908,34.7005,34.7682,768900.0
2013-03-08 14:00:00,46.22,46.28,46.22,46.26,474300.0,34.7682,34.8133,34.7682,34.7983,474300.0
2013-03-08 14:05:00,46.26,46.27,46.22,46.26,257400.0,34.7983,34.8058,34.7682,34.7983,257400.0
2013-03-08 14:10:00,46.27,46.28,46.12,46.13,357700.0,34.8058,34.8133,34.693,34.7005,357700.0
2013-03-08 14:15:00,46.12,46.23,46.12,46.22,538000.0,34.693,34.7757,34.693,34.7682,538000.0
2013-03-08 14:20:00,46.23,46.29,46.21,46.28,422200.0,34.7757,34.8208,34.7607,34.8133,422200.0
2013-03-08 14:25:00,46.28,46.28,46.24,46.27,297700.0,34.8133,34.8133,34.7832,34.8058,297700.0
2013-03-08 14:30:00,46.26,46.3,46.24,46.26,309500.0,34.7983,34.8284,34.7832,34.7983,309500.0
2013-03-08 14:35:00,46.27,46.36,46.24,46.35,568100.0,34.8058,34.8735,34.7832,34.866,568100.0
2013-03-08 14:40:00,46.35,46.39,46.27,46.28,528800.0,34.866,34.8961,34.8058,34.8133,528800.0
2013-03-08 14:45:00,46.28,46.34,46.28,46.31,342700.0,34.8133,34.8585,34.8133,34.8359,342700.0
2013-03-08 14:50:00,46.32,46.39,46.32,46.35,438600.0,34.8434,34.8961,34.8434,34.866,438600.0
2013-03-08 14:55:00,46.35,46.39,46.33,46.39,389000.0,34.866,34.8961,34.8509,34.8961,389000.0
2013-03-08 15:00:00,46.38,46.49,46.38,46.48,768300.0,34.8885,34.9713,34.8885,34.9638,768300.0
2013-03-08 15:05:00,46.48,46.49,46.39,46.41,401600.0,34.9638,34.9713,34.8961,34.9111,401600.0
2013-03-08 15:10:00,46.41,46.48,46.39,46.47,574800.0,34.9111,34.9638,34.8961,34.9562,574800.0
2013-03-08 15:15:00,46.47,46.53,46.46,46.5,851600.0,34.9562,35.0014,34.9487,34.9788,851600.0
2013-03-08 15:20:00,46.51,46.53,46.48,46.5,520100.0,34.9863,35.0014,34.9638,34.9788,520100.0
2013-03-08 15:25:00,46.51,46.53,46.45,46.47,788600.0,34.9863,35.0014,34.9412,34.9562,788600.0
2013-03-08 15:30:00,46.46,46.52,46.42,46.5,872500.0,34.9487,34.9939,34.9186,34.9788,872500.0
2013-03-08 15:35:00,46.51,46.55,46.49,46.55,682300.0,34.9863,35.0164,34.9713,35.0164,682300.0
2013-03-08 15:40:00,46.55,46.69,46.53,46.64,1698100.0,35.0164,35.1217,35.0014,35.0841,1698100.0
2013-03-08 15:45:00,46.64,46.65,46.56,46.63,1433400.0,35.0841,35.0916,35.0239,35.0766,1433400.0
2013-03-08 15:50:00,46.62,46.67,46.58,46.63,1682700.0,35.0691,35.1067,35.039,35.0766,1682700.0
2013-03-08 15:55:00,46.64,46.7,46.55,46.67,2868300.0,35.0841,35.1293,35.0164,35.1067,2868300.0
2013-03-11 09:30:00,46.81,46.83,46.48,46.52,2380900.0,35.212,35.2271,34.9638,34.9939,2380900.0
2013-03-11 09:35:00,46.52,46.59,46.41,46.49,952600.0,34.9939,35.0465,34.9111,34.9713,952600.0
2013-03-11 09:40:00,46.49,46.62,46.4,46.62,919200.0,34.9713,35.0691,34.9036,35.0691,919200.0
2013-03-11 09:45:00,46.62,46.8,46.61,46.7,1137500.0,35.0691,35.2045,35.0616,35.1293,1137500.0
2013-03-11 09:50:00,46.69,46.8,46.68,46.69,713900.0,35.1217,35.2045,35.1142,35.1217,713900.0
2013-03-11 09:55:00,46.69,46.88,46.68,46.81,746100.0,35.1217,35.2647,35.1142,35.212,746100.0
2013-03-11 10:00:00,46.81,46.85,46.75,46.77,474800.0,35.212,35.2421,35.1669,35.1819,474800.0
2013-03-11 10:05:00,46.77,46.77,46.7,46.73,512900.0,35.1819,35.1819,35.1293,35.1518,512900.0
2013-03-11 10:10:00,46.73,46.75,46.69,46.71,465100.0,35.1518,35.1669,35.1217,35.1368,465100.0
2013-03-11 10:15:00,46.71,46.71,46.6,46.63,436300.0,35.1368,35.1368,35.054,35.0766,436300.0
2013-03-11 10:20:00,46.63,46.65,46.54,46.6,387300.0,35.0766,35.0916,35.0089,35.054,387300.0
2013-03-11 10:25:00,46.59,46.62,46.52,46.54,270700.0,35.0465,35.0691,34.9939,35.0089,270700.0
2013-03-11 10:30:00,46.55,46.6,46.54,46.58,244100.0,35.0164,35.054,35.0089,35.039,244100.0
2013-03-11 10:35:00,46.59,46.64,46.54,46.61,396400.0,35.0465,35.0841,35.0089,35.0616,396400.0
2013-03-11 10:40:00,46.61,46.69,46.61,46.69,334000.0,35.0616,35.1217,35.0616,35.1217,334000.0
2013-03-11 10:45:00,46.69,46.83,46.68,46.82,712100.0,35.1217,35.2271,35.1142,35.2195,712100.0
2013-03-11 10:50:00,46.83,46.85,46.71,46.74,599400.0,35.2271,35.2421,35.1368,35.1593,599400.0
2013-03-11 10:55:00,46.74,46.77,46.71,46.75,318100.0,35.1593,35.1819,35.1368,35.1669,318100.0
2013-03-11 11:00:00,46.75,46.8,46.72,46.77,241200.0,35.1669,35.2045,35.1443,35.1819,241200.0
2013-03-11 11:05:00,46.78,46.84,46.76,46.78,329400.0,35.1894,35.2346,35.1744,35.1894,329400.0
2013-03-11 11:10:00,46.78,46.86,46.78,46.84,345200.0,35.1894,35.2496,35.1894,35.2346,345200.0
2013-03-11 11:15:00,46.85,46.95,46.84,46.9,545600.0,35.2421,35.3173,35.2346,35.2797,545600.0
2013-03-11 11:20:00,46.9,46.93,46.82,46.91,447200.0,35.2797,35.3023,35.2195,35.2872,447200.0
2013-03-11 11:25:00,46.9,46.92,46.82,46.83,287800.0,35.2797,35.2948,35.2195,35.2271,287800.0
2013-03-11 11:30:00,46.83,46.84,46.78,46.82,264800.0,35.2271,35.2346,35.1894,35.2195,264800.0
2013-03-11 11:35:00,46.82,46.83,46.77,46.82,231100.0,35.2195,35.2271,35.1819,35.2195,231100.0
2013-03-11 11:40:00,46.81,46.83,46.75,46.79,238900.0,35.212,35.2271,35.1669,35.197,238900.0
2013-03-11 11:45:00,46.78,46.8,46.73,46.76,306500.0,35.1894,35.2045,35.1518,35.1744,306500.0
2013-03-11 11:50:00,46.76,46.8,46.75,46.78,264400.0,35.1744,35.2045,35.1669,35.1894,264400.0
2013-03-11 11:55:00,46.78,46.81,46.77,46.8,272100.0,35.1894,35.212,35.1819,35.2045,272100.0
2013-03-11 12:00:00,46.8,46.81,46.74,46.81,434300.0,35.2045,35.212,35.1593,35.212,434300.0
2013-03-11 12:05:00,46.8,46.84,46.72,46.73,358100.0,35.2045,35.2346,35.1443,35.1518,358100.0
2013-03-11 12:10:00,46.73,46.8,46.72,46.8,184100.0,35.1518,35.2045,35.1443,35.2045,184100.0
2013-03-11 12:15:00,46.8,46.82,46.77,46.82,207600.0,35.2045,35.2195,35.1819,35.2195,207600.0
2013-03-11 12:20:00,46.82,46.97,46.8,46.96,630200.0,35.2195,35.3324,35.2045,35.3248,630200.0
2013-03-11 12:25:00,46.97,47.02,46.94,47.01,790300.0,35.3324,35.37,35.3098,35.3625,790300.0
2013-03-11 12:30:00,47.01,47.09,46.99,47.07,697300.0,35.3625,35.4226,35.3474,35.4076,697300.0
2013-03-11 12:35:00,47.07,47.12,47.06,47.11,378100.0,35.4076,35.4452,35.4001,35.4377,378100.0
2013-03-11 12:40:00,47.1,47.13,47.05,47.11,375800.0,35.4302,35.4527,35.3925,35.4377,375800.0
2013-03-11 12:45:00,47.1,47.16,47.04,47.05,360000.0,35.4302,35.4753,35.385,35.3925,360000.0
2013-03-11 12:50:00,47.05,47.1,47.02,47.09,318600.0,35.3925,35.4302,35.37,35.4226,318600.0
2013-03-11 12:55:00,47.09,47.2,47.08,47.2,402200.0,35.4226,35.5054,35.4151,35.5054,402200.0
2013-03-11 13:00:00,47.19,47.21,47.17,47.18,360600.0,35.4979,35.5129,35.4828,35.4903,360600.0
2013-03-11 13:05:00,47.19,47.24,47.18,47.22,312800.0,35.4979,35.5355,35.4903,35.5204,312800.0
2013-03-11 13:10:00,47.21,47.32,47.21,47.27,824500.0,35.5129,35.5956,35.5129,35.558,824500.0
2013-03-11 13:15:00,47.26,47.31,47.23,47.31,373200.0,35.5505,35.5881,35.5279,35.5881,373200.0
2013-03-11 13:20:00,47.31,47.37,47.3,47.34,370600.0,35.5881,35.6333,35.5806,35.6107,370600.0
2013-03-11 13:25:00,47.35,47.38,47.32,47.35,425400.0,35.6182,35.6408,35.5956,35.6182,425400.0
2013-03-11 13:30:00,47.34,47.39,47.34,47.38,496100.0,35.6107,35.6483,35.6107,35.6408,496100.0
2013-03-11 13:35:00,47.38,47.39,47.32,47.36,527800.0,35.6408,35.6483,35.5956,35.6257,527800.0
2013-03-11 13:40:00,47.36,47.39,47.35,47.38,284100.0,35.6257,35.6483,35.6182,35.6408,284100.0
2013-03-11 13:45:00,47.38,47.39,47.36,47.39,346300.0,35.6408,35.6483,35.6257,35.6483,346300.0
2013-03-11 13:50:00,47.38,47.44,47.33,47.44,633900.0,35.6408,35.6859,35.6032,35.6859,633900.0
2013-03-11 13:55:00,47.44,47.57,47.43,47.57,1516900.0,35.6859,35.7837,35.6784,35.7837,1516900.0
2013-03-11 14:00:00,47.57,47.69,47.51,47.69,1181600.0,35.7837,35.874,35.7386,35.874,1181600.0
2013-03-11 14:05:00,47.69,47.79,47.67,47.79,989500.0,35.874,35.9492,35.8589,35.9492,989500.0
2013-03-11 14:10:00,47.79,47.8,47.62,47.71,1045200.0,35.9492,35.9567,35.8213,35.889,1045200.0
2013-03-11 14:15:00,47.72,47.84,47.71,47.78,861500.0,35.8965,35.9868,35.889,35.9417,861500.0
2013-03-11 14:20:00,47.78,47.87,47.78,47.87,705700.0,35.9417,36.0094,35.9417,36.0094,705700.0
2013-03-11 14:25:00,47.86,47.92,47.78,47.8,1018100.0,36.0018,36.047,35.9417,35.9567,1018100.0
2013-03-11 14:30:00,47.8,47.81,47.68,47.7,880900.0,35.9567,35.9642,35.8664,35.8815,880900.0
2013-03-11 14:35:00,47.7,47.74,47.64,47.72,983500.0,35.8815,35.9116,35.8364,35.8965,983500.0
2013-03-11 14:40:00,47.72,47.73,47.68,47.7,698100.0,35.8965,35.9041,35.8664,35.8815,698100.0
2013-03-11 14:45:00,47.69,47.75,47.66,47.69,620300.0,35.874,35.9191,35.8514,35.874,620300.0
2013-03-11 14:50:00,47.69,47.75,47.69,47.74,454600.0,35.874,35.9191,35.874,35.9116,454600.0
2013-03-11 14:55:00,47.73,47.85,47.73,47.83,612800.0,35.9041,35.9943,35.9041,35.9793,612800.0
2013-03-11 15:00:00,47.82,47.83,47.7,47.72,571700.0,35.9718,35.9793,35.8815,35.8965,571700.0
2013-03-11 15:05:00,47.72,47.74,47.65,47.7,906200.0,35.8965,35.9116,35.8439,35.8815,906200.0
2013-03-11 15:10:00,47.7,47.7,47.6,47.6,661800.0,35.8815,35.8815,35.8063,35.8063,661800.0
2013-03-11 15:15:00,47.6,47.61,47.5,47.53,980500.0,35.8063,35.8138,35.731,35.7536,980500.0
2013-03-11 15:20:00,47.52,47.59,47.5,47.51,506800.0,35.7461,35.7987,35.731,35.7386,506800.0
2013-03-11 15:25:00,47.5,47.56,47.49,47.49,682800.0,35.731,35.7762,35.7235,35.7235,682800.0
2013-03-11 15:30:00,47.5,47.56,47.47,47.5,666300.0,35.731,35.7762,35.7085,35.731,666300.0
2013-03-11 15:35:00,47.51,47.54,47.38,47.39,663100.0,35.7386,35.7611,35.6408,35.6483,663100.0
2013-03-11 15:40:00,47.39,47.45,47.38,47.44,751600.0,35.6483,35.6934,35.6408,35.6859,751600.0
2013-03-11 15:45:00,47.44,47.63,47.42,47.63,1332500.0,35.6859,35.8288,35.6709,35.8288,1332500.0
2013-03-11 15:50:00,47.63,47.74,47.62,47.67,1784400.0,35.8288,35.9116,35.8213,35.8589,1784400.0
2013-03-11 15:55:00,47.68,47.69,47.58,47.6,2239600.0,35.8664,35.874,35.7912,35.8063,2239600.0
2013-03-12 09:30:00,47.33,47.45,47.17,47.22,1256000.0,35.6032,35.6934,35.4828,35.5204,1256000.0
2013-03-12 09:35:00,47.22,47.37,47.21,47.24,784700.0,35.5204,35.6333,35.5129,35.5355,784700.0
2013-03-12 09:40:00,47.24,47.28,47.07,47.24,1115600.0,35.5355,35.5656,35.4076,35.5355,1115600.0
2013-03-12 09:45:00,47.23,47.26,47.02,47.15,942100.0,35.5279,35.5505,35.37,35.4678,942100.0
2013-03-12 09:50:00,47.15,47.18,47.09,47.14,571900.0,35.4678,35.4903,35.4226,35.4602,571900.0
2013-03-12 09:55:00,47.14,47.22,47.1,47.21,328400.0,35.4602,35.5204,35.4302,35.5129,328400.0
2013-03-12 10:00:00,47.22,47.28,47.21,47.27,490100.0,35.5204,35.5656,35.5129,35.558,490100.0
2013-03-12 10:05:00,47.27,47.32,47.25,47.27,457900.0,35.558,35.5956,35.543,35.558,457900.0
2013-03-12 10:10:00,47.27,47.3,47.21,47.23,696400.0,35.558,35.5806,35.5129,35.5279,696400.0
2013-03-12 10:15:00,47.23,47.23,47.1,47.12,495400.0,35.5279,35.5279,35.4302,35.4452,495400.0
2013-03-12 10:20:00,47.11,47.18,47.03,47.15,626200.0,35.4377,35.4903,35.3775,35.4678,626200.0
2013-03-12 10:25:00,47.15,47.17,47.1,47.17,201500.0,35.4678,35.4828,35.4302,35.4828,201500.0
2013-03-12 10:30:00,47.17,47.17,47.02,47.03,439300.0,35.4828,35.4828,35.37,35.3775,439300.0
2013-03-12 10:35:00,47.03,47.04,46.81,46.87,1280800.0,35.3775,35.385,35.212,35.2571,1280800.0
2013-03-12 10:40:00,46.87,46.98,46.85,46.98,431200.0,35.2571,35.3399,35.2421,35.3399,431200.0
2013-03-12 10:45:00,46.97,47.0,46.9,46.9,382300.0,35.3324,35.3549,35.2797,35.2797,382300.0
2013-03-12 10:50:00,46.9,46.95,46.9,46.94,245700.0,35.2797,35.3173,35.2797,35.3098,245700.0
2013-03-12 10:55:00,46.94,46.97,46.9,46.96,426000.0,35.3098,35.3324,35.2797,35.3248,426000.0
2013-03-12 11:00:00,46.96,46.97,46.63,46.76,665600.0,35.3248,35.3324,35.0766,35.1744,665600.0
2013-03-12 11:05:00,46.76,46.81,46.64,46.66,688100.0,35.1744,35.212,35.0841,35.0992,688100.0
2013-03-12 11:10:00,46.67,46.69,46.55,46.57,1074100.0,35.1067,35.1217,35.0164,35.0315,1074100.0
2013-03-12 11:15:00,46.58,46.59,46.51,46.59,569700.0,35.039,35.0465,34.9863,35.0465,569700.0
2013-03-12 11:20:00,46.59,46.62,46.46,46.47,648000.0,35.0465,35.0691,34.9487,34.9562,648000.0
2013-03-12 11:25:00,46.47,46.53,46.41,46.42,654200.0,34.9562,35.0014,34.9111,34.9186,654200.0
2013-03-12 11:30:00,46.43,46.55,46.41,46.51,500800.0,34.9262,35.0164,34.9111,34.9863,500800.0
2013-03-12 11:35:00,46.51,46.68,46.51,46.66,502200.0,34.9863,35.1142,34.9863,35.0992,502200.0
2013-03-12 11:40:00,46.66,46.66,46.57,46.6,232500.0,35.0992,35.0992,35.0315,35.054,232500.0
2013-03-12 11:45:00,46.59,46.6,46.54,46.6,376700.0,35.0465,35.054,35.0089,35.054,376700.0
2013-03-12 11:50:00,46.59,46.62,46.56,46.61,350800.0,35.0465,35.0691,35.0239,35.0616,350800.0
2013-03-12 11:55:00,46.6,46.74,46.59,46.7,351900.0,35.054,35.1593,35.0465,35.1293,351900.0
2013-03-12 12:00:00,46.7,46.7,46.64,46.64,155300.0,35.1293,35.1293,35.0841,35.0841,155300.0
2013-03-12 12:05:00,46.64,46.74,46.63,46.7,232500.0,35.0841,35.1593,35.0766,35.1293,232500.0
2013-03-12 12:10:00,46.71,46.72,46.66,46.67,224200.0,35.1368,35.1443,35.0992,35.1067,224200.0
2013-03-12 12:15:00,46.67,46.72,46.66,46.7,170500.0,35.1067,35.1443,35.0992,35.1293,170500.0
2013-03-12 12:20:00,46.7,46.7,46.62,46.64,243400.0,35.1293,35.1293,35.0691,35.0841,243400.0
2013-03-12 12:25:00,46.65,46.68,46.53,46.59,305100.0,35.0916,35.1142,35.0014,35.0465,305100.0
2013-03-12 12:30:00,46.59,46.66,46.58,46.62,106400.0,35.0465,35.0992,35.039,35.0691,106400.0
2013-03-12 12:35:00,46.62,46.72,46.6,46.71,195500.0,35.0691,35.1443,35.054,35.1368,195500.0
2013-03-12 12:40:00,46.71,46.79,46.67,46.77,233000.0,35.1368,35.197,35.1067,35.1819,233000.0
2013-03-12 12:45:00,46.76,46.8,46.74,46.79,170200.0,35.1744,35.2045,35.1593,35.197,170200.0
2013-03-12 12:50:00,46.78,46.86,46.78,46.79,282700.0,35.1894,35.2496,35.1894,35.197,282700.0
2013-03-12 12:55:00,46.79,46.85,46.78,46.84,207800.0,35.197,35.2421,35.1894,35.2346,207800.0
2013-03-12 13:00:00,46.84,46.84,46.76,46.8,162900.0,35.2346,35.2346,35.1744,35.2045,162900.0
2013-03-12 13:05:00,46.8,46.82,46.72,46.72,171500.0,35.2045,35.2195,35.1443,35.1443,171500.0
2013-03-12 13:10:00,46.72,46.77,46.69,46.75,270800.0,35.1443,35.1819,35.1217,35.1669,270800.0
2013-03-12 13:15:00,46.74,46.77,46.73,46.76,266500.0,35.1593,35.1819,35.1518,35.1744,266500.0
2013-03-12 13:20:00,46.75,46.76,46.64,46.66,299100.0,35.1669,35.1744,35.0841,35.0992,299100.0
2013-03-12 13:25:00,46.66,46.67,46.63,46.64,153500.0,35.0992,35.1067,35.0766,35.0841,153500.0
2013-03-12 13:30:00,46.65,46.71,46.64,46.69,163300.0,35.0916,35.1368,35.0841,35.1217,163300.0
2013-03-12 13:35:00,46.68,46.73,46.67,46.71,156900.0,35.1142,35.1518,35.1067,35.1368,156900.0
2013-03-12 13:40:00,46.71,46.73,46.61,46.63,375500.0,35.1368,35.1518,35.0616,35.0766,375500.0
2013-03-12 13:45:00,46.62,46.65,46.5,46.52,309800.0,35.0691,35.0916,34.9788,34.9939,309800.0
2013-03-12 13:50:00,46.51,46.58,46.51,46.55,217200.0,34.9863,35.039,34.9863,35.0164,217200.0
2013-03-12 13:55:00,46.54,46.57,46.43,46.45,451400.0,35.0089,35.0315,34.9262,34.9412,451400.0
2013-03-12 14:00:00,46.45,46.5,46.44,46.46,315500.0,34.9412,34.9788,34.9337,34.9487,315500.0
2013-03-12 14:05:00,46.46,46.5,46.43,46.43,251300.0,34.9487,34.9788,34.9262,34.9262,251300.0
2013-03-12 14:10:00,46.42,46.48,46.4,46.47,405500.0,34.9186,34.9638,34.9036,34.9562,405500.0
2013-03-12 14:15:00,46.46,46.52,46.43,46.5,426200.0,34.9487,34.9939,34.9262,34.9788,426200.0
2013-03-12 14:20:00,46.5,46.6,46.49,46.53,445700.0,34.9788,35.054,34.9713,35.0014,445700.0
2013-03-12 14:25:00,46.54,46.56,46.49,46.54,181300.0,35.0089,35.0239,34.9713,35.0089,181300.0
2013-03-12 14:30:00,46.54,46.57,46.5,46.52,189300.0,35.0089,35.0315,34.9788,34.9939,189300.0
2013-03-12 14:35:00,46.51,46.56,46.51,46.55,194100.0,34.9863,35.0239,34.9863,35.0164,194100.0
2013-03-12 14:40:00,46.55,46.65,46.55,46.65,331900.0,35.0164,35.0916,35.0164,35.0916,331900.0
2013-03-12 14:45:00,46.65,46.66,46.6,46.63,194400.0,35.0916,35.0992,35.054,35.0766,194400.0
2013-03-12 14:50:00,46.63,46.68,46.63,46.65,185300.0,35.0766,35.1142,35.0766,35.0916,185300.0
2013-03-12 14:55:00,46.66,46.68,46.63,46.64,210500.0,35.0992,35.1142,35.0766,35.0841,210500.0
2013-03-12 15:00:00,46.64,46.71,46.63,46.68,235700.0,35.0841,35.1368,35.0766,35.1142,235700.0
2013-03-12 15:05:00,46.68,46.68,46.62,46.65,246300.0,35.1142,35.1142,35.0691,35.0916,246300.0
2013-03-12 15:10:00,46.65,46.88,46.65,46.86,626500.0,35.0916,35.2647,35.0916,35.2496,626500.0
2013-03-12 15:15:00,46.86,46.99,46.86,46.95,724400.0,35.2496,35.3474,35.2496,35.3173,724400.0
2013-03-12 15:20:00,46.95,46.99,46.93,46.99,288400.0,35.3173,35.3474,35.3023,35.3474,288400.0
2013-03-12 15:25:00,46.99,47.0,46.85,46.93,479200.0,35.3474,35.3549,35.2421,35.3023,479200.0
2013-03-12 15:30:00,46.94,46.97,46.9,46.94,250500.0,35.3098,35.3324,35.2797,35.3098,250500.0
2013-03-12 15:35:00,46.94,46.99,46.92,46.98,232700.0,35.3098,35.3474,35.2948,35.3399,232700.0
2013-03-12 15:40:00,46.97,47.0,46.94,46.94,336000.0,35.3324,35.3549,35.3098,35.3098,336000.0
2013-03-12 15:45:00,46.94,46.95,46.9,46.91,693400.0,35.3098,35.3173,35.2797,35.2872,693400.0
2013-03-12 15:50:00,46.91,46.93,46.84,46.91,779300.0,35.2872,35.3023,35.2346,35.2872,779300.0
2013-03-12 15:55:00,46.91,46.97,46.89,46.95,1339000.0,35.2872,35.3324,35.2722,35.3173,1339000.0
2013-03-13 09:30:00,46.84,46.89,46.63,46.77,940700.0,35.2346,35.2722,35.0766,35.1819,940700.0
2013-03-13 09:35:00,46.76,46.85,46.7,46.73,872000.0,35.1744,35.2421,35.1293,35.1518,872000.0
2013-03-13 09:40:00,46.73,46.73,46.44,46.51,996200.0,35.1518,35.1518,34.9337,34.9863,996200.0
2013-03-13 09:45:00,46.52,46.58,46.4,46.48,868000.0,34.9939,35.039,34.9036,34.9638,868000.0
2013-03-13 09:50:00,46.47,46.55,46.33,46.54,927800.0,34.9562,35.0164,34.8509,35.0089,927800.0
2013-03-13 09:55:00,46.53,46.66,46.53,46.61,615300.0,35.0014,35.0992,35.0014,35.0616,615300.0
2013-03-13 10:00:00,46.62,46.64,46.51,46.52,372200.0,35.0691,35.0841,34.9863,34.9939,372200.0
2013-03-13 10:05:00,46.51,46.53,46.45,46.45,271300.0,34.9863,35.0014,34.9412,34.9412,271300.0
2013-03-13 10:10:00,46.45,46.55,46.41,46.55,492900.0,34.9412,35.0164,34.9111,35.0164,492900.0
2013-03-13 10:15:00,46.56,46.6,46.49,46.6,383500.0,35.0239,35.054,34.9713,35.054,383500.0
2013-03-13 10:20:00,46.6,46.6,46.53,46.59,402700.0,35.054,35.054,35.0014,35.0465,402700.0
2013-03-13 10:25:00,46.6,46.6,46.54,46.57,260400.0,35.054,35.054,35.0089,35.0315,260400.0
2013-03-13 10:30:00,46.57,46.65,46.57,46.58,357300.0,35.0315,35.0916,35.0315,35.039,357300.0
2013-03-13 10:35:00,46.58,46.72,46.56,46.71,466400.0,35.039,35.1443,35.0239,35.1368,466400.0
2013-03-13 10:40:00,46.71,46.72,46.64,46.68,286800.0,35.1368,35.1443,35.0841,35.1142,286800.0
2013-03-13 10:45:00,46.68,46.69,46.61,46.62,250300.0,35.1142,35.1217,35.0616,35.0691,250300.0
2013-03-13 10:50:00,46.63,46.67,46.59,46.65,188000.0,35.0766,35.1067,35.0465,35.0916,188000.0
2013-03-13 10:55:00,46.65,46.7,46.64,46.69,191200.0,35.0916,35.1293,35.0841,35.1217,191200.0
2013-03-13 11:00:00,46.7,46.71,46.59,46.61,266900.0,35.1293,35.1368,35.0465,35.0616,266900.0
2013-03-13 11:05:00,46.61,46.65,46.57,46.61,228700.0,35.0616,35.0916,35.0315,35.0616,228700.0
2013-03-13 11:10:00,46.62,46.66,46.55,46.55,323700.0,35.0691,35.0992,35.0164,35.0164,323700.0
2013-03-13 11:15:00,46.55,46.56,46.49,46.55,339400.0,35.0164,35.0239,34.9713,35.0164,339400.0
2013-03-13 11:20:00,46.55,46.55,46.4,46.45,306900.0,35.0164,35.0164,34.9036,34.9412,306900.0
2013-03-13 11:25:00,46.44,46.49,46.43,46.47,134100.0,34.9337,34.9713,34.9262,34.9562,134100.0
2013-03-13 11:30:00,46.48,46.52,46.46,46.51,231600.0,34.9638,34.9939,34.9487,34.9863,231600.0
2013-03-13 11:35:00,46.51,46.51,46.48,46.51,193900.0,34.9863,34.9863,34.9638,34.9863,193900.0
2013-03-13 11:40:00,46.51,46.53,46.5,46.52,162400.0,34.9863,35.0014,34.9788,34.9939,162400.0
2013-03-13 11:45:00,46.52,46.55,46.48,46.49,275900.0,34.9939,35.0164,34.9638,34.9713,275900.0
2013-03-13 11:50:00,46.5,46.52,46.43,46.44,403000.0,34.9788,34.9939,34.9262,34.9337,403000.0
2013-03-13 11:55:00,46.44,46.45,46.41,46.42,354600.0,34.9337,34.9412,34.9111,34.9186,354600.0
2013-03-13 12:00:00,46.42,46.48,46.4,46.48,246800.0,34.9186,34.9638,34.9036,34.9638,246800.0
2013-03-13 12:05:00,46.48,46.51,46.46,46.48,199300.0,34.9638,34.9863,34.9487,34.9638,199300.0
2013-03-13 12:10:00,46.47,46.53,46.46,46.52,192800.0,34.9562,35.0014,34.9487,34.9939,192800.0
2013-03-13 12:15:00,46.52,46.68,46.52,46.65,610800.0,34.9939,35.1142,34.9939,35.0916,610800.0
2013-03-13 12:20:00,46.65,46.7,46.63,46.68,337600.0,35.0916,35.1293,35.0766,35.1142,337600.0
2013-03-13 12:25:00,46.67,46.71,46.66,46.69,288500.0,35.1067,35.1368,35.0992,35.1217,288500.0
2013-03-13 12:30:00,46.68,46.7,46.64,46.68,275400.0,35.1142,35.1293,35.0841,35.1142,275400.0
2013-03-13 12:35:00,46.68,46.76,46.66,46.74,466500.0,35.1142,35.1744,35.0992,35.1593,466500.0
2013-03-13 12:40:00,46.74,46.75,46.65,46.66,315600.0,35.1593,35.1669,35.0916,35.0992,315600.0
2013-03-13 12:45:00,46.66,46.66,46.58,46.66,465200.0,35.0992,35.0992,35.039,35.0992,465200.0
2013-03-13 12:50:00,46.66,46.69,46.63,46.67,110900.0,35.0992,35.1217,35.0766,35.1067,110900.0
2013-03-13 12:55:00,46.67,46.69,46.58,46.59,177800.0,35.1067,35.1217,35.039,35.0465,177800.0
2013-03-13 13:00:00,46.6,46.63,46.57,46.63,184400.0,35.054,35.0766,35.0315,35.0766,184400.0
2013-03-13 13:05:00,46.63,46.66,46.61,46.64,99300.0,35.0766,35.0992,35.0616,35.0841,99300.0
2013-03-13 13:10:00,46.64,46.69,46.62,46.68,101300.0,35.0841,35.1217,35.0691,35.1142,101300.0
2013-03-13 13:15:00,46.69,46.7,46.66,46.68,134400.0,35.1217,35.1293,35.0992,35.1142,134400.0
2013-03-13 13:20:00,46.69,46.73,46.68,46.71,198300.0,35.1217,35.1518,35.1142,35.1368,198300.0
2013-03-13 13:25:00,46.71,46.86,46.71,46.85,358700.0,35.1368,35.2496,35.1368,35.2421,358700.0
2013-03-13 13:30:00,46.85,46.86,46.78,46.8,223600.0,35.2421,35.2496,35.1894,35.2045,223600.0
2013-03-13 13:35:00,46.8,46.83,46.79,46.8,136800.0,35.2045,35.2271,35.197,35.2045,136800.0
2013-03-13 13:40:00,46.79,46.85,46.76,46.8,256300.0,35.197,35.2421,35.1744,35.2045,256300.0
2013-03-13 13:45:00,46.8,46.85,46.75,46.78,253300.0,35.2045,35.2421,35.1669,35.1894,253300.0
2013-03-13 13:50:00,46.78,46.8,46.76,46.76,121400.0,35.1894,35.2045,35.1744,35.1744,121400.0
2013-03-13 13:55:00,46.76,46.77,46.73,46.76,148500.0,35.1744,35.1819,35.1518,35.1744,148500.0
2013-03-13 14:00:00,46.76,46.89,46.72,46.89,254100.0,35.1744,35.2722,35.1443,35.2722,254100.0
2013-03-13 14:05:00,46.88,46.92,46.83,46.88,252600.0,35.2647,35.2948,35.2271,35.2647,252600.0
2013-03-13 14:10:00,46.88,46.89,46.83,46.88,165400.0,35.2647,35.2722,35.2271,35.2647,165400.0
2013-03-13 14:15:00,46.88,46.89,46.84,46.84,115000.0,35.2647,35.2722,35.2346,35.2346,115000.0
2013-03-13 14:20:00,46.84,46.87,46.75,46.8,305000.0,35.2346,35.2571,35.1669,35.2045,305000.0
2013-03-13 14:25:00,46.8,46.84,46.77,46.84,189900.0,35.2045,35.2346,35.1819,35.2346,189900.0
2013-03-13 14:30:00,46.84,46.94,46.83,46.93,257000.0,35.2346,35.3098,35.2271,35.3023,257000.0
2013-03-13 14:35:00,46.93,46.93,46.85,46.87,200900.0,35.3023,35.3023,35.2421,35.2571,200900.0
2013-03-13 14:40:00,46.86,46.9,46.85,46.87,237500.0,35.2496,35.2797,35.2421,35.2571,237500.0
2013-03-13 14:45:00,46.87,46.89,46.85,46.85,314100.0,35.2571,35.2722,35.2421,35.2421,314100.0
2013-03-13 14:50:00,46.86,46.88,46.85,46.87,197100.0,35.2496,35.2647,35.2421,35.2571,197100.0
2013-03-13 14:55:00,46.87,46.89,46.85,46.87,168800.0,35.2571,35.2722,35.2421,35.2571,168800.0
2013-03-13 15:00:00,46.87,46.9,46.86,46.86,139600.0,35.2571,35.2797,35.2496,35.2496,139600.0
2013-03-13 15:05:00,46.86,46.87,46.8,46.82,605700.0,35.2496,35.2571,35.2045,35.2195,605700.0
2013-03-13 15:10:00,46.82,46.83,46.76,46.79,227600.0,35.2195,35.2271,35.1744,35.197,227600.0
2013-03-13 15:15:00,46.79,46.82,46.77,46.79,181900.0,35.197,35.2195,35.1819,35.197,181900.0
2013-03-13 15:20:00,46.79,46.83,46.79,46.8,109100.0,35.197,35.2271,35.197,35.2045,109100.0
2013-03-13 15:25:00,46.8,46.84,46.77,46.81,460800.0,35.2045,35.2346,35.1819,35.212,460800.0
2013-03-13 15:30:00,46.81,46.88,46.8,46.88,350700.0,35.212,35.2647,35.2045,35.2647,350700.0
2013-03-13 15:35:00,46.88,46.93,46.87,46.9,421200.0,35.2647,35.3023,35.2571,35.2797,421200.0
2013-03-13 15:40:00,46.89,46.9,46.83,46.9,211200.0,35.2722,35.2797,35.2271,35.2797,211200.0
2013-03-13 15:45:00,46.9,46.96,46.89,46.96,554800.0,35.2797,35.3248,35.2722,35.3248,554800.0
2013-03-13 15:50:00,46.96,46.99,46.93,46.98,834400.0,35.3248,35.3474,35.3023,35.3399,834400.0
2013-03-13 15:55:00,46.99,47.0,46.93,46.97,1069800.0,35.3474,35.3549,35.3023,35.3324,1069800.0
2013-03-14 09:30:00,47.06,47.2,47.05,47.16,865900.0,35.4001,35.5054,35.3925,35.4753,865900.0
2013-03-14 09:35:00,47.17,47.29,47.17,47.21,825700.0,35.4828,35.5731,35.4828,35.5129,825700.0
2013-03-14 09:40:00,47.22,47.3,47.21,47.24,617500.0,35.5204,35.5806,35.5129,35.5355,617500.0
2013-03-14 09:45:00,47.24,47.29,47.12,47.2,525900.0,35.5355,35.5731,35.4452,35.5054,525900.0
2013-03-14 09:50:00,47.2,47.38,47.19,47.34,613400.0,35.5054,35.6408,35.4979,35.6107,613400.0
2013-03-14 09:55:00,47.34,47.39,47.31,47.32,380300.0,35.6107,35.6483,35.5881,35.5956,380300.0
2013-03-14 10:00:00,47.31,47.35,47.25,47.29,446700.0,35.5881,35.6182,35.543,35.5731,446700.0
2013-03-14 10:05:00,47.29,47.31,47.22,47.24,407900.0,35.5731,35.5881,35.5204,35.5355,407900.0
2013-03-14 10:10:00,47.25,47.36,47.22,47.3,652300.0,35.543,35.6257,35.5204,35.5806,652300.0
2013-03-14 10:15:00,47.31,47.34,47.22,47.27,367200.0,35.5881,35.6107,35.5204,35.558,367200.0
2013-03-14 10:20:00,47.27,47.28,47.21,47.23,305900.0,35.558,35.5656,35.5129,35.5279,305900.0
2013-03-14 10:25:00,47.23,47.26,47.17,47.22,527100.0,35.5279,35.5505,35.4828,35.5204,527100.0
2013-03-14 10:30:00,47.23,47.26,47.18,47.23,740900.0,35.5279,35.5505,35.4903,35.5279,740900.0
2013-03-14 10:35:00,47.23,47.23,47.12,47.16,501200.0,35.5279,35.5279,35.4452,35.4753,501200.0
2013-03-14 10:40:00,47.15,47.3,47.15,47.28,391600.0,35.4678,35.5806,35.4678,35.5656,391600.0
2013-03-14 10:45:00,47.27,47.29,47.22,47.29,162500.0,35.558,35.5731,35.5204,35.5731,162500.0
2013-03-14 10:50:00,47.29,47.34,47.28,47.3,220600.0,35.5731,35.6107,35.5656,35.5806,220600.0
2013-03-14 10:55:00,47.3,47.35,47.26,47.31,212200.0,35.5806,35.6182,35.5505,35.5881,212200.0
2013-03-14 11:00:00,47.3,47.35,47.3,47.35,264700.0,35.5806,35.6182,35.5806,35.6182,264700.0
2013-03-14 11:05:00,47.34,47.44,47.34,47.44,610400.0,35.6107,35.6859,35.6107,35.6859,610400.0
2013-03-14 11:10:00,47.44,47.46,47.42,47.43,197100.0,35.6859,35.701,35.6709,35.6784,197100.0
2013-03-14 11:15:00,47.43,47.43,47.36,47.37,232400.0,35.6784,35.6784,35.6257,35.6333,232400.0
2013-03-14 11:20:00,47.36,47.38,47.28,47.3,319200.0,35.6257,35.6408,35.5656,35.5806,319200.0
2013-03-14 11:25:00,47.3,47.31,47.23,47.27,315500.0,35.5806,35.5881,35.5279,35.558,315500.0
2013-03-14 11:30:00,47.27,47.37,47.26,47.35,466700.0,35.558,35.6333,35.5505,35.6182,466700.0
2013-03-14 11:35:00,47.36,47.44,47.36,47.41,517100.0,35.6257,35.6859,35.6257,35.6633,517100.0
2013-03-14 11:40:00,47.4,47.46,47.4,47.43,256600.0,35.6558,35.701,35.6558,35.6784,256600.0
2013-03-14 11:45:00,47.43,47.47,47.4,47.41,235000.0,35.6784,35.7085,35.6558,35.6633,235000.0
2013-03-14 11:50:00,47.41,47.47,47.41,47.45,180600.0,35.6633,35.7085,35.6633,35.6934,180600.0
2013-03-14 11:55:00,47.46,47.47,47.44,47.46,303100.0,35.701,35.7085,35.6859,35.701,303100.0
2013-03-14 12:00:00,47.46,47.5,47.45,47.49,238900.0,35.701,35.731,35.6934,35.7235,238900.0
2013-03-14 12:05:00,47.49,47.58,47.48,47.53,537600.0,35.7235,35.7912,35.716,35.7536,537600.0
2013-03-14 12:10:00,47.53,47.56,47.46,47.46,276500.0,35.7536,35.7762,35.701,35.701,276500.0
2013-03-14 12:15:00,47.47,47.55,47.46,47.52,169800.0,35.7085,35.7687,35.701,35.7461,169800.0
2013-03-14 12:20:00,47.53,47.54,47.45,47.49,201300.0,35.7536,35.7611,35.6934,35.7235,201300.0
2013-03-14 12:25:00,47.49,47.54,47.48,47.51,228800.0,35.7235,35.7611,35.716,35.7386,228800.0
2013-03-14 12:30:00,47.51,47.58,47.51,47.53,190300.0,35.7386,35.7912,35.7386,35.7536,190300.0
2013-03-14 12:35:00,47.53,47.56,47.53,47.53,150500.0,35.7536,35.7762,35.7536,35.7536,150500.0
2013-03-14 12:40:00,47.54,47.54,47.47,47.5,203600.0,35.7611,35.7611,35.7085,35.731,203600.0
2013-03-14 12:45:00,47.49,47.5,47.41,47.43,171200.0,35.7235,35.731,35.6633,35.6784,171200.0
2013-03-14 12:50:00,47.43,47.48,47.42,47.43,140400.0,35.6784,35.716,35.6709,35.6784,140400.0
2013-03-14 12:55:00,47.43,47.45,47.41,47.43,90700.0,35.6784,35.6934,35.6633,35.6784,90700.0
2013-03-14 13:00:00,47.43,47.5,47.43,47.48,168200.0,35.6784,35.731,35.6784,35.716,168200.0
2013-03-14 13:05:00,47.48,47.51,47.41,47.42,153900.0,35.716,35.7386,35.6633,35.6709,153900.0
2013-03-14 13:10:00,47.41,47.43,47.37,47.38,250500.0,35.6633,35.6784,35.6333,35.6408,250500.0
2013-03-14 13:15:00,47.39,47.47,47.37,47.47,120300.0,35.6483,35.7085,35.6333,35.7085,120300.0
2013-03-14 13:20:00,47.47,47.48,47.43,47.44,161900.0,35.7085,35.716,35.6784,35.6859,161900.0
2013-03-14 13:25:00,47.44,47.47,47.42,47.42,153700.0,35.6859,35.7085,35.6709,35.6709,153700.0
2013-03-14 13:30:00,47.42,47.43,47.39,47.4,248200.0,35.6709,35.6784,35.6483,35.6558,248200.0
2013-03-14 13:35:00,47.4,47.41,47.37,47.4,111600.0,35.6558,35.6633,35.6333,35.6558,111600.0
2013-03-14 13:40:00,47.39,47.4,47.38,47.38,92100.0,35.6483,35.6558,35.6408,35.6408,92100.0
2013-03-14 13:45:00,47.38,47.42,47.37,47.41,136300.0,35.6408,35.6709,35.6333,35.6633,136300.0
2013-03-14 13:50:00,47.41,47.43,47.38,47.38,102200.0,35.6633,35.6784,35.6408,35.6408,102200.0
2013-03-14 13:55:00,47.39,47.41,47.36,47.39,185100.0,35.6483,35.6633,35.6257,35.6483,185100.0
2013-03-14 14:00:00,47.38,47.46,47.38,47.42,130600.0,35.6408,35.701,35.6408,35.6709,130600.0
2013-03-14 14:05:00,47.42,47.49,47.41,47.48,165500.0,35.6709,35.7235,35.6633,35.716,165500.0
2013-03-14 14:10:00,47.48,47.52,47.47,47.5,174900.0,35.716,35.7461,35.7085,35.731,174900.0
2013-03-14 14:15:00,47.51,47.53,47.47,47.5,269900.0,35.7386,35.7536,35.7085,35.731,269900.0
2013-03-14 14:20:00,47.51,47.52,47.46,47.47,156000.0,35.7386,35.7461,35.701,35.7085,156000.0
2013-03-14 14:25:00,47.47,47.48,47.44,47.48,101600.0,35.7085,35.716,35.6859,35.716,101600.0
2013-03-14 14:30:00,47.47,47.49,47.42,47.44,98600.0,35.7085,35.7235,35.6709,35.6859,98600.0
2013-03-14 14:35:00,47.45,47.45,47.44,47.44,102200.0,35.6934,35.6934,35.6859,35.6859,102200.0
2013-03-14 14:40:00,47.45,47.51,47.44,47.51,173900.0,35.6934,35.7386,35.6859,35.7386,173900.0
2013-03-14 14:45:00,47.5,47.52,47.45,47.46,126100.0,35.731,35.7461,35.6934,35.701,126100.0
2013-03-14 14:50:00,47.46,47.48,47.45,47.47,79600.0,35.701,35.716,35.6934,35.7085,79600.0
2013-03-14 14:55:00,47.48,47.54,47.48,47.53,208500.0,35.716,35.7611,35.716,35.7536,208500.0
2013-03-14 15:00:00,47.54,47.54,47.47,47.52,186600.0,35.7611,35.7611,35.7085,35.7461,186600.0
2013-03-14 15:05:00,47.53,47.55,47.52,47.54,162700.0,35.7536,35.7687,35.7461,35.7611,162700.0
2013-03-14 15:10:00,47.54,47.55,47.51,47.52,147400.0,35.7611,35.7687,35.7386,35.7461,147400.0
2013-03-14 15:15:00,47.53,47.55,47.52,47.52,164700.0,35.7536,35.7687,35.7461,35.7461,164700.0
2013-03-14 15:20:00,47.53,47.57,47.48,47.48,380800.0,35.7536,35.7837,35.716,35.716,380800.0
2013-03-14 15:25:00,47.48,47.51,47.45,47.47,276400.0,35.716,35.7386,35.6934,35.7085,276400.0
2013-03-14 15:30:00,47.46,47.52,47.45,47.47,285700.0,35.701,35.7461,35.6934,35.7085,285700.0
2013-03-14 15:35:00,47.47,47.5,47.46,47.5,185000.0,35.7085,35.731,35.701,35.731,185000.0
2013-03-14 15:40:00,47.5,47.54,47.49,47.54,404100.0,35.731,35.7611,35.7235,35.7611,404100.0
2013-03-14 15:45:00,47.54,47.6,47.54,47.55,777500.0,35.7611,35.8063,35.7611,35.7687,777500.0
2013-03-14 15:50:00,47.55,47.57,47.51,47.52,485700.0,35.7687,35.7837,35.7386,35.7461,485700.0
2013-03-14 15:55:00,47.52,47.52,47.42,47.46,1241300.0,35.7461,35.7461,35.6709,35.701,1241300.0
2013-03-15 09:30:00,47.51,47.57,46.99,47.01,5580700.0,35.7386,35.7837,35.3474,35.3625,5580700.0
2013-03-15 09:35:00,47.03,47.16,46.92,47.11,1269700.0,35.3775,35.4753,35.2948,35.4377,1269700.0
2013-03-15 09:40:00,47.11,47.32,47.1,47.32,853700.0,35.4377,35.5956,35.4302,35.5956,853700.0
2013-03-15 09:45:00,47.32,47.38,47.27,47.37,604500.0,35.5956,35.6408,35.558,35.6333,604500.0
2013-03-15 09:50:00,47.37,47.44,47.21,47.24,525100.0,35.6333,35.6859,35.5129,35.5355,525100.0
2013-03-15 09:55:00,47.24,47.34,47.13,47.18,574900.0,35.5355,35.6107,35.4527,35.4903,574900.0
2013-03-15 10:00:00,47.18,47.29,47.13,47.2,556300.0,35.4903,35.5731,35.4527,35.5054,556300.0
2013-03-15 10:05:00,47.2,47.24,47.11,47.2,607300.0,35.5054,35.5355,35.4377,35.5054,607300.0
2013-03-15 10:10:00,47.19,47.32,47.16,47.24,644200.0,35.4979,35.5956,35.4753,35.5355,644200.0
2013-03-15 10:15:00,47.24,47.27,47.15,47.27,450100.0,35.5355,35.558,35.4678,35.558,450100.0
2013-03-15 10:20:00,47.27,47.3,47.25,47.3,258600.0,35.558,35.5806,35.543,35.5806,258600.0
2013-03-15 10:25:00,47.3,47.43,47.24,47.24,582400.0,35.5806,35.6784,35.5355,35.5355,582400.0
2013-03-15 10:30:00,47.24,47.32,47.22,47.26,259500.0,35.5355,35.5956,35.5204,35.5505,259500.0
2013-03-15 10:35:00,47.27,47.31,47.22,47.29,247700.0,35.558,35.5881,35.5204,35.5731,247700.0
2013-03-15 10:40:00,47.28,47.35,47.28,47.34,194500.0,35.5656,35.6182,35.5656,35.6107,194500.0
2013-03-15 10:45:00,47.33,47.34,47.25,47.32,271400.0,35.6032,35.6107,35.543,35.5956,271400.0
2013-03-15 10:50:00,47.32,47.35,47.27,47.29,226300.0,35.5956,35.6182,35.558,35.5731,226300.0
2013-03-15 10:55:00,47.29,47.33,47.23,47.28,245800.0,35.5731,35.6032,35.5279,35.5656,245800.0
2013-03-15 11:00:00,47.27,47.33,47.25,47.32,217900.0,35.558,35.6032,35.543,35.5956,217900.0
2013-03-15 11:05:00,47.31,47.35,47.27,47.28,443900.0,35.5881,35.6182,35.558,35.5656,443900.0
2013-03-15 11:10:00,47.28,47.3,47.22,47.24,387500.0,35.5656,35.5806,35.5204,35.5355,387500.0
2013-03-15 11:15:00,47.24,47.32,47.23,47.29,171100.0,35.5355,35.5956,35.5279,35.5731,171100.0
2013-03-15 11:20:00,47.29,47.31,47.26,47.26,276400.0,35.5731,35.5881,35.5505,35.5505,276400.0
2013-03-15 11:25:00,47.27,47.28,47.21,47.21,271700.0,35.558,35.5656,35.5129,35.5129,271700.0
2013-03-15 11:30:00,47.22,47.27,47.21,47.27,167700.0,35.5204,35.558,35.5129,35.558,167700.0
2013-03-15 11:35:00,47.27,47.28,47.18,47.21,341600.0,35.558,35.5656,35.4903,35.5129,341600.0
2013-03-15 11:40:00,47.21,47.3,47.21,47.28,245700.0,35.5129,35.5806,35.5129,35.5656,245700.0
2013-03-15 11:45:00,47.28,47.32,47.27,47.3,229500.0,35.5656,35.5956,35.558,35.5806,229500.0
2013-03-15 11:50:00,47.3,47.37,47.29,47.37,253700.0,35.5806,35.6333,35.5731,35.6333,253700.0
2013-03-15 11:55:00,47.37,47.4,47.35,47.38,244700.0,35.6333,35.6558,35.6182,35.6408,244700.0
2013-03-15 12:00:00,47.4,47.4,47.31,47.33,209200.0,35.6558,35.6558,35.5881,35.6032,209200.0
2013-03-15 12:05:00,47.34,47.39,47.32,47.38,151700.0,35.6107,35.6483,35.5956,35.6408,151700.0
2013-03-15 12:10:00,47.37,47.49,47.37,47.44,257500.0,35.6333,35.7235,35.6333,35.6859,257500.0
2013-03-15 12:15:00,47.45,47.5,47.45,47.47,218500.0,35.6934,35.731,35.6934,35.7085,218500.0
2013-03-15 12:20:00,47.48,47.48,47.43,47.47,194700.0,35.716,35.716,35.6784,35.7085,194700.0
2013-03-15 12:25:00,47.47,47.5,47.45,47.46,242200.0,35.7085,35.731,35.6934,35.701,242200.0
2013-03-15 12:30:00,47.45,47.47,47.42,47.46,195900.0,35.6934,35.7085,35.6709,35.701,195900.0
2013-03-15 12:35:00,47.46,47.48,47.4,47.41,263800.0,35.701,35.716,35.6558,35.6633,263800.0
2013-03-15 12:40:00,47.41,47.44,47.4,47.4,143600.0,35.6633,35.6859,35.6558,35.6558,143600.0
2013-03-15 12:45:00,47.41,47.46,47.4,47.44,168900.0,35.6633,35.701,35.6558,35.6859,168900.0
2013-03-15 12:50:00,47.44,47.46,47.38,47.39,148000.0,35.6859,35.701,35.6408,35.6483,148000.0
2013-03-15 12:55:00,47.39,47.43,47.39,47.41,161700.0,35.6483,35.6784,35.6483,35.6633,161700.0
2013-03-15 13:00:00,47.41,47.43,47.36,47.37,97600.0,35.6633,35.6784,35.6257,35.6333,97600.0
2013-03-15 13:05:00,47.37,47.41,47.35,47.35,126700.0,35.6333,35.6633,35.6182,35.6182,126700.0
2013-03-15 13:10:00,47.36,47.39,47.34,47.36,98700.0,35.6257,35.6483,35.6107,35.6257,98700.0
2013-03-15 13:15:00,47.36,47.39,47.33,47.34,182500.0,35.6257,35.6483,35.6032,35.6107,182500.0
2013-03-15 13:20:00,47.36,47.36,47.3,47.32,186100.0,35.6257,35.6257,35.5806,35.5956,186100.0
2013-03-15 13:25:00,47.32,47.33,47.29,47.31,150200.0,35.5956,35.6032,35.5731,35.5881,150200.0
2013-03-15 13:30:00,47.32,47.36,47.31,47.35,182900.0,35.5956,35.6257,35.5881,35.6182,182900.0
2013-03-15 13:35:00,47.36,47.4,47.35,47.4,237400.0,35.6257,35.6558,35.6182,35.6558,237400.0
2013-03-15 13:40:00,47.4,47.4,47.34,47.36,218400.0,35.6558,35.6558,35.6107,35.6257,218400.0
2013-03-15 13:45:00,47.35,47.41,47.35,47.37,149200.0,35.6182,35.6633,35.6182,35.6333,149200.0
2013-03-15 13:50:00,47.37,47.42,47.37,47.41,115900.0,35.6333,35.6709,35.6333,35.6633,115900.0
2013-03-15 13:55:00,47.4,47.41,47.37,47.37,153900.0,35.6558,35.6633,35.6333,35.6333,153900.0
2013-03-15 14:00:00,47.38,47.4,47.36,47.38,101700.0,35.6408,35.6558,35.6257,35.6408,101700.0
2013-03-15 14:05:00,47.38,47.38,47.34,47.36,303300.0,35.6408,35.6408,35.6107,35.6257,303300.0
2013-03-15 14:10:00,47.36,47.41,47.35,47.36,191400.0,35.6257,35.6633,35.6182,35.6257,191400.0
2013-03-15 14:15:00,47.36,47.39,47.3,47.31,179500.0,35.6257,35.6483,35.5806,35.5881,179500.0
2013-03-15 14:20:00,47.31,47.33,47.29,47.33,185500.0,35.5881,35.6032,35.5731,35.6032,185500.0
2013-03-15 14:25:00,47.33,47.35,47.3,47.32,119200.0,35.6032,35.6182,35.5806,35.5956,119200.0
2013-03-15 14:30:00,47.32,47.35,47.29,47.29,270300.0,35.5956,35.6182,35.5731,35.5731,270300.0
2013-03-15 14:35:00,47.3,47.31,47.25,47.28,206600.0,35.5806,35.5881,35.543,35.5656,206600.0
2013-03-15 14:40:00,47.28,47.29,47.15,47.22,550900.0,35.5656,35.5731,35.4678,35.5204,550900.0
2013-03-15 14:45:00,47.22,47.3,47.22,47.25,282900.0,35.5204,35.5806,35.5204,35.543,282900.0
2013-03-15 14:50:00,47.24,47.27,47.19,47.2,249300.0,35.5355,35.558,35.4979,35.5054,249300.0
2013-03-15 14:55:00,47.2,47.25,47.19,47.23,251800.0,35.5054,35.543,35.4979,35.5279,251800.0
2013-03-15 15:00:00,47.24,47.3,47.23,47.27,257000.0,35.5355,35.5806,35.5279,35.558,257000.0
2013-03-15 15:05:00,47.27,47.3,47.24,47.27,212700.0,35.558,35.5806,35.5355,35.558,212700.0
2013-03-15 15:10:00,47.27,47.36,47.27,47.35,415800.0,35.558,35.6257,35.558,35.6182,415800.0
2013-03-15 15:15:00,47.35,47.38,47.32,47.37,349900.0,35.6182,35.6408,35.5956,35.6333,349900.0
2013-03-15 15:20:00,47.38,47.4,47.31,47.31,372100.0,35.6408,35.6558,35.5881,35.5881,372100.0
2013-03-15 15:25:00,47.31,47.4,47.3,47.39,464400.0,35.5881,35.6558,35.5806,35.6483,464400.0
2013-03-15 15:30:00,47.39,47.43,47.35,47.43,428500.0,35.6483,35.6784,35.6182,35.6784,428500.0
2013-03-15 15:35:00,47.43,47.49,47.42,47.48,564600.0,35.6784,35.7235,35.6709,35.716,564600.0
2013-03-15 15:40:00,47.48,47.55,47.46,47.48,1014800.0,35.716,35.7687,35.701,35.716,1014800.0
2013-03-15 15:45:00,47.48,47.55,47.41,47.43,1747600.0,35.716,35.7687,35.6633,35.6784,1747600.0
2013-03-15 15:50:00,47.43,47.46,47.4,47.43,1180700.0,35.6784,35.701,35.6558,35.6784,1180700.0
2013-03-15 15:55:00,47.43,47.55,47.24,47.32,2455900.0,35.6784,35.7687,35.5355,35.5956,2455900.0
2013-03-18 09:30:00,46.03,46.09,45.91,46.04,2276000.0,34.6253,34.6704,34.535,34.6328,2276000.0
2013-03-18 09:35:00,46.04,46.2,46.0,46.2,1263600.0,34.6328,34.7531,34.6027,34.7531,1263600.0
2013-03-18 09:40:00,46.19,46.23,46.02,46.07,1206600.0,34.7456,34.7757,34.6177,34.6554,1206600.0
2013-03-18 09:45:00,46.07,46.28,46.03,46.2,1356700.0,34.6554,34.8133,34.6253,34.7531,1356700.0
2013-03-18 09:50:00,46.2,46.26,46.09,46.21,1023500.0,34.7531,34.7983,34.6704,34.7607,1023500.0
2013-03-18 09:55:00,46.21,46.24,46.15,46.2,551700.0,34.7607,34.7832,34.7155,34.7531,551700.0
2013-03-18 10:00:00,46.19,46.25,46.1,46.1,837700.0,34.7456,34.7908,34.6779,34.6779,837700.0
2013-03-18 10:05:00,46.11,46.2,46.06,46.19,889200.0,34.6854,34.7531,34.6478,34.7456,889200.0
2013-03-18 10:10:00,46.19,46.2,46.13,46.16,373200.0,34.7456,34.7531,34.7005,34.7231,373200.0
2013-03-18 10:15:00,46.17,46.24,46.13,46.23,514600.0,34.7306,34.7832,34.7005,34.7757,514600.0
2013-03-18 10:20:00,46.22,46.23,46.15,46.18,388200.0,34.7682,34.7757,34.7155,34.7381,388200.0
2013-03-18 10:25:00,46.19,46.34,46.19,46.26,659600.0,34.7456,34.8585,34.7456,34.7983,659600.0
2013-03-18 10:30:00,46.27,46.28,46.16,46.26,573900.0,34.8058,34.8133,34.7231,34.7983,573900.0
2013-03-18 10:35:00,46.25,46.27,46.13,46.16,654200.0,34.7908,34.8058,34.7005,34.7231,654200.0
2013-03-18 10:40:00,46.16,46.22,46.15,46.16,499100.0,34.7231,34.7682,34.7155,34.7231,499100.0
2013-03-18 10:45:00,46.16,46.17,46.07,46.16,626500.0,34.7231,34.7306,34.6554,34.7231,626500.0
2013-03-18 10:50:00,46.16,46.16,46.08,46.11,471000.0,34.7231,34.7231,34.6629,34.6854,471000.0
2013-03-18 10:55:00,46.12,46.16,46.06,46.06,410800.0,34.693,34.7231,34.6478,34.6478,410800.0
2013-03-18 11:00:00,46.06,46.14,46.04,46.12,296000.0,34.6478,34.708,34.6328,34.693,296000.0
2013-03-18 11:05:00,46.13,46.14,46.07,46.08,212000.0,34.7005,34.708,34.6554,34.6629,212000.0
2013-03-18 11:10:00,46.08,46.1,46.03,46.07,529300.0,34.6629,34.6779,34.6253,34.6554,529300.0
2013-03-18 11:15:00,46.07,46.1,46.06,46.08,398100.0,34.6554,34.6779,34.6478,34.6629,398100.0
2013-03-18 11:20:00,46.08,46.17,46.07,46.16,337500.0,34.6629,34.7306,34.6554,34.7231,337500.0
2013-03-18 11:25:00,46.17,46.18,46.11,46.13,265900.0,34.7306,34.7381,34.6854,34.7005,265900.0
2013-03-18 11:30:00,46.12,46.14,46.08,46.14,296400.0,34.693,34.708,34.6629,34.708,296400.0
2013-03-18 11:35:00,46.14,46.24,46.14,46.23,345800.0,34.708,34.7832,34.708,34.7757,345800.0
2013-03-18 11:40:00,46.23,46.25,46.18,46.2,260000.0,34.7757,34.7908,34.7381,34.7531,260000.0
2013-03-18 11:45:00,46.2,46.2,46.15,46.19,215100.0,34.7531,34.7531,34.7155,34.7456,215100.0
2013-03-18 11:50:00,46.19,46.24,46.18,46.23,339900.0,34.7456,34.7832,34.7381,34.7757,339900.0
2013-03-18 11:55:00,46.23,46.24,46.17,46.24,457400.0,34.7757,34.7832,34.7306,34.7832,457400.0
2013-03-18 12:00:00,46.23,46.36,46.21,46.36,705800.0,34.7757,34.8735,34.7607,34.8735,705800.0
2013-03-18 12:05:00,46.36,46.44,46.3,46.32,560800.0,34.8735,34.9337,34.8284,34.8434,560800.0
2013-03-18 12:10:00,46.33,46.4,46.32,46.32,385400.0,34.8509,34.9036,34.8434,34.8434,385400.0
2013-03-18 12:15:00,46.32,46.47,46.31,46.38,401900.0,34.8434,34.9562,34.8359,34.8885,401900.0
2013-03-18 12:20:00,46.37,46.4,46.33,46.37,214400.0,34.881,34.9036,34.8509,34.881,214400.0
2013-03-18 12:25:00,46.37,46.4,46.26,46.3,385100.0,34.881,34.9036,34.7983,34.8284,385100.0
2013-03-18 12:30:00,46.3,46.38,46.28,46.36,268700.0,34.8284,34.8885,34.8133,34.8735,268700.0
2013-03-18 12:35:00,46.36,46.37,46.32,46.36,279400.0,34.8735,34.881,34.8434,34.8735,279400.0
2013-03-18 12:40:00,46.36,46.41,46.35,46.36,265300.0,34.8735,34.9111,34.866,34.8735,265300.0
2013-03-18 12:45:00,46.36,46.38,46.34,46.37,167000.0,34.8735,34.8885,34.8585,34.881,167000.0
2013-03-18 12:50:00,46.38,46.41,46.33,46.36,414000.0,34.8885,34.9111,34.8509,34.8735,414000.0
2013-03-18 12:55:00,46.35,46.39,46.33,46.36,294300.0,34.866,34.8961,34.8509,34.8735,294300.0
2013-03-18 13:00:00,46.36,46.36,46.3,46.34,220100.0,34.8735,34.8735,34.8284,34.8585,220100.0
2013-03-18 13:05:00,46.35,46.37,46.33,46.33,140500.0,34.866,34.881,34.8509,34.8509,140500.0
2013-03-18 13:10:00,46.34,46.38,46.33,46.38,98300.0,34.8585,34.8885,34.8509,34.8885,98300.0
2013-03-18 13:15:00,46.38,46.38,46.31,46.33,153300.0,34.8885,34.8885,34.8359,34.8509,153300.0
2013-03-18 13:20:00,46.34,46.35,46.29,46.34,240100.0,34.8585,34.866,34.8208,34.8585,240100.0
2013-03-18 13:25:00,46.35,46.35,46.27,46.3,247400.0,34.866,34.866,34.8058,34.8284,247400.0
2013-03-18 13:30:00,46.3,46.31,46.2,46.2,350000.0,34.8284,34.8359,34.7531,34.7531,350000.0
2013-03-18 13:35:00,46.2,46.2,46.16,46.2,289400.0,34.7531,34.7531,34.7231,34.7531,289400.0
2013-03-18 13:40:00,46.19,46.21,46.14,46.15,251900.0,34.7456,34.7607,34.708,34.7155,251900.0
2013-03-18 13:45:00,46.15,46.19,46.12,46.17,256200.0,34.7155,34.7456,34.693,34.7306,256200.0
2013-03-18 13:50:00,46.17,46.18,46.15,46.18,124700.0,34.7306,34.7381,34.7155,34.7381,124700.0
2013-03-18 13:55:00,46.18,46.2,46.14,46.16,195400.0,34.7381,34.7531,34.708,34.7231,195400.0
2013-03-18 14:00:00,46.16,46.23,46.15,46.2,253500.0,34.7231,34.7757,34.7155,34.7531,253500.0
2013-03-18 14:05:00,46.19,46.24,46.19,46.2,261100.0,34.7456,34.7832,34.7456,34.7531,261100.0
2013-03-18 14:10:00,46.21,46.28,46.2,46.24,149800.0,34.7607,34.8133,34.7531,34.7832,149800.0
2013-03-18 14:15:00,46.24,46.3,46.24,46.3,283700.0,34.7832,34.8284,34.7832,34.8284,283700.0
2013-03-18 14:20:00,46.29,46.36,46.28,46.36,205700.0,34.8208,34.8735,34.8133,34.8735,205700.0
2013-03-18 14:25:00,46.36,46.48,46.34,46.47,381000.0,34.8735,34.9638,34.8585,34.9562,381000.0
2013-03-18 14:30:00,46.47,46.5,46.43,46.46,460200.0,34.9562,34.9788,34.9262,34.9487,460200.0
2013-03-18 14:35:00,46.45,46.5,46.41,46.47,404000.0,34.9412,34.9788,34.9111,34.9562,404000.0
2013-03-18 14:40:00,46.47,46.56,46.45,46.54,406900.0,34.9562,35.0239,34.9412,35.0089,406900.0
2013-03-18 14:45:00,46.54,46.54,46.46,46.51,264300.0,35.0089,35.0089,34.9487,34.9863,264300.0
2013-03-18 14:50:00,46.51,46.51,46.46,46.5,209400.0,34.9863,34.9863,34.9487,34.9788,209400.0
2013-03-18 14:55:00,46.5,46.5,46.36,46.4,369300.0,34.9788,34.9788,34.8735,34.9036,369300.0
2013-03-18 15:00:00,46.4,46.41,46.3,46.34,420300.0,34.9036,34.9111,34.8284,34.8585,420300.0
2013-03-18 15:05:00,46.34,46.39,46.33,46.37,243100.0,34.8585,34.8961,34.8509,34.881,243100.0
2013-03-18 15:10:00,46.37,46.42,46.36,46.42,186500.0,34.881,34.9186,34.8735,34.9186,186500.0
2013-03-18 15:15:00,46.41,46.43,46.23,46.28,553400.0,34.9111,34.9262,34.7757,34.8133,553400.0
2013-03-18 15:20:00,46.29,46.33,46.21,46.28,389800.0,34.8208,34.8509,34.7607,34.8133,389800.0
2013-03-18 15:25:00,46.27,46.27,46.13,46.16,575900.0,34.8058,34.8058,34.7005,34.7231,575900.0
2013-03-18 15:30:00,46.15,46.2,46.12,46.18,399800.0,34.7155,34.7531,34.693,34.7381,399800.0
2013-03-18 15:35:00,46.18,46.19,46.1,46.12,484300.0,34.7381,34.7456,34.6779,34.693,484300.0
2013-03-18 15:40:00,46.12,46.19,46.06,46.11,563900.0,34.693,34.7456,34.6478,34.6854,563900.0
2013-03-18 15:45:00,46.12,46.25,46.11,46.15,612800.0,34.693,34.7908,34.6854,34.7155,612800.0
2013-03-18 15:50:00,46.15,46.21,46.13,46.18,625000.0,34.7155,34.7607,34.7005,34.7381,625000.0
2013-03-18 15:55:00,46.18,46.24,46.14,46.22,1164000.0,34.7381,34.7832,34.708,34.7682,1164000.0
2013-03-19 09:30:00,46.5,46.76,46.48,46.64,1309400.0,34.9788,35.1744,34.9638,35.0841,1309400.0
2013-03-19 09:35:00,46.65,46.66,46.5,46.51,622500.0,35.0916,35.0992,34.9788,34.9863,622500.0
2013-03-19 09:40:00,46.52,46.8,46.5,46.78,924300.0,34.9939,35.2045,34.9788,35.1894,924300.0
2013-03-19 09:45:00,46.77,46.95,46.76,46.92,717600.0,35.1819,35.3173,35.1744,35.2948,717600.0
2013-03-19 09:50:00,46.91,46.95,46.79,46.8,402300.0,35.2872,35.3173,35.197,35.2045,402300.0
2013-03-19 09:55:00,46.8,46.86,46.74,46.81,323700.0,35.2045,35.2496,35.1593,35.212,323700.0
2013-03-19 10:00:00,46.82,46.85,46.76,46.79,523700.0,35.2195,35.2421,35.1744,35.197,523700.0
2013-03-19 10:05:00,46.78,46.82,46.73,46.78,255200.0,35.1894,35.2195,35.1518,35.1894,255200.0
2013-03-19 10:10:00,46.77,46.86,46.76,46.82,381400.0,35.1819,35.2496,35.1744,35.2195,381400.0
2013-03-19 10:15:00,46.81,46.84,46.8,46.84,176700.0,35.212,35.2346,35.2045,35.2346,176700.0
2013-03-19 10:20:00,46.84,46.84,46.64,46.65,583200.0,35.2346,35.2346,35.0841,35.0916,583200.0
2013-03-19 10:25:00,46.65,46.69,46.55,46.55,738600.0,35.0916,35.1217,35.0164,35.0164,738600.0
2013-03-19 10:30:00,46.56,46.65,46.51,46.55,619400.0,35.0239,35.0916,34.9863,35.0164,619400.0
2013-03-19 10:35:00,46.55,46.59,46.5,46.57,505300.0,35.0164,35.0465,34.9788,35.0315,505300.0
2013-03-19 10:40:00,46.57,46.63,46.55,46.59,333300.0,35.0315,35.0766,35.0164,35.0465,333300.0
2013-03-19 10:45:00,46.59,46.61,46.32,46.33,661200.0,35.0465,35.0616,34.8434,34.8509,661200.0
2013-03-19 10:50:00,46.32,46.37,46.3,46.35,918800.0,34.8434,34.881,34.8284,34.866,918800.0
2013-03-19 10:55:00,46.36,46.38,46.25,46.34,590700.0,34.8735,34.8885,34.7908,34.8585,590700.0
2013-03-19 11:00:00,46.34,46.36,46.22,46.25,459800.0,34.8585,34.8735,34.7682,34.7908,459800.0
2013-03-19 11:05:00,46.24,46.33,46.24,46.32,287600.0,34.7832,34.8509,34.7832,34.8434,287600.0
2013-03-19 11:10:00,46.33,46.4,46.33,46.37,313500.0,34.8509,34.9036,34.8509,34.881,313500.0
2013-03-19 11:15:00,46.37,46.37,46.29,46.3,328400.0,34.881,34.881,34.8208,34.8284,328400.0
2013-03-19 11:20:00,46.3,46.31,46.23,46.23,338600.0,34.8284,34.8359,34.7757,34.7757,338600.0
2013-03-19 11:25:00,46.23,46.23,46.09,46.17,648700.0,34.7757,34.7757,34.6704,34.7306,648700.0
2013-03-19 11:30:00,46.18,46.3,46.15,46.21,348600.0,34.7381,34.8284,34.7155,34.7607,348600.0
2013-03-19 11:35:00,46.2,46.22,46.05,46.06,503400.0,34.7531,34.7682,34.6403,34.6478,503400.0
2013-03-19 11:40:00,46.07,46.12,46.03,46.08,560600.0,34.6554,34.693,34.6253,34.6629,560600.0
2013-03-19 11:45:00,46.08,46.09,45.95,45.97,788900.0,34.6629,34.6704,34.5651,34.5801,788900.0
2013-03-19 11:50:00,45.98,46.01,45.9,45.91,1071400.0,34.5877,34.6102,34.5275,34.535,1071400.0
2013-03-19 11:55:00,45.91,45.91,45.58,45.62,1792800.0,34.535,34.535,34.2868,34.3168,1792800.0
2013-03-19 12:00:00,45.62,45.72,45.58,45.69,909600.0,34.3168,34.3921,34.2868,34.3695,909600.0
2013-03-19 12:05:00,45.69,45.71,45.62,45.68,470300.0,34.3695,34.3845,34.3168,34.362,470300.0
2013-03-19 12:10:00,45.68,45.68,45.44,45.48,1038100.0,34.362,34.362,34.1814,34.2115,1038100.0
2013-03-19 12:15:00,45.47,45.48,45.4,45.41,1121200.0,34.204,34.2115,34.1514,34.1589,1121200.0
2013-03-19 12:20:00,45.41,45.58,45.41,45.55,973700.0,34.1589,34.2868,34.1589,34.2642,973700.0
2013-03-19 12:25:00,45.55,45.78,45.53,45.71,1167400.0,34.2642,34.4372,34.2491,34.3845,1167400.0
2013-03-19 12:30:00,45.7,45.71,45.52,45.53,540200.0,34.377,34.3845,34.2416,34.2491,540200.0
2013-03-19 12:35:00,45.53,45.61,45.52,45.61,440100.0,34.2491,34.3093,34.2416,34.3093,440100.0
2013-03-19 12:40:00,45.61,45.79,45.61,45.79,367900.0,34.3093,34.4447,34.3093,34.4447,367900.0
2013-03-19 12:45:00,45.78,45.79,45.64,45.66,517100.0,34.4372,34.4447,34.3319,34.3469,517100.0
2013-03-19 12:50:00,45.66,45.69,45.56,45.57,398300.0,34.3469,34.3695,34.2717,34.2792,398300.0
2013-03-19 12:55:00,45.56,45.6,45.53,45.59,407700.0,34.2717,34.3018,34.2491,34.2943,407700.0
2013-03-19 13:00:00,45.6,45.67,45.59,45.62,255400.0,34.3018,34.3545,34.2943,34.3168,255400.0
2013-03-19 13:05:00,45.61,45.7,45.59,45.66,296000.0,34.3093,34.377,34.2943,34.3469,296000.0
2013-03-19 13:10:00,45.67,45.67,45.58,45.61,253500.0,34.3545,34.3545,34.2868,34.3093,253500.0
2013-03-19 13:15:00,45.61,45.63,45.52,45.52,408400.0,34.3093,34.3244,34.2416,34.2416,408400.0
2013-03-19 13:20:00,45.53,45.56,45.5,45.54,421700.0,34.2491,34.2717,34.2266,34.2567,421700.0
2013-03-19 13:25:00,45.53,45.6,45.47,45.55,358000.0,34.2491,34.3018,34.204,34.2642,358000.0
2013-03-19 13:30:00,45.55,45.65,45.52,45.62,350400.0,34.2642,34.3394,34.2416,34.3168,350400.0
2013-03-19 13:35:00,45.61,45.62,45.5,45.53,304500.0,34.3093,34.3168,34.2266,34.2491,304500.0
2013-03-19 13:40:00,45.53,45.64,45.5,45.62,215400.0,34.2491,34.3319,34.2266,34.3168,215400.0
2013-03-19 13:45:00,45.62,45.67,45.6,45.63,295500.0,34.3168,34.3545,34.3018,34.3244,295500.0
2013-03-19 13:50:00,45.63,45.64,45.59,45.6,167900.0,34.3244,34.3319,34.2943,34.3018,167900.0
2013-03-19 13:55:00,45.59,45.68,45.58,45.64,236200.0,34.2943,34.362,34.2868,34.3319,236200.0
2013-03-19 14:00:00,45.64,45.76,45.63,45.68,281100.0,34.3319,34.4222,34.3244,34.362,281100.0
2013-03-19 14:05:00,45.68,45.82,45.68,45.8,406400.0,34.362,34.4673,34.362,34.4523,406400.0
2013-03-19 14:10:00,45.8,45.85,45.72,45.72,449400.0,34.4523,34.4899,34.3921,34.3921,449400.0
2013-03-19 14:15:00,45.73,45.82,45.66,45.66,357800.0,34.3996,34.4673,34.3469,34.3469,357800.0
2013-03-19 14:20:00,45.67,45.84,45.64,45.84,411800.0,34.3545,34.4823,34.3319,34.4823,411800.0
2013-03-19 14:25:00,45.84,45.89,45.8,45.87,352100.0,34.4823,34.52,34.4523,34.5049,352100.0
2013-03-19 14:30:00,45.86,45.98,45.86,45.95,521500.0,34.4974,34.5877,34.4974,34.5651,521500.0
2013-03-19 14:35:00,45.95,45.95,45.87,45.93,334900.0,34.5651,34.5651,34.5049,34.55,334900.0
2013-03-19 14:40:00,45.92,45.95,45.86,45.89,221500.0,34.5425,34.5651,34.4974,34.52,221500.0
2013-03-19 14:45:00,45.88,45.89,45.77,45.77,426400.0,34.5124,34.52,34.4297,34.4297,426400.0
2013-03-19 14:50:00,45.77,45.8,45.71,45.76,306000.0,34.4297,34.4523,34.3845,34.4222,306000.0
2013-03-19 14:55:00,45.76,45.78,45.71,45.77,113700.0,34.4222,34.4372,34.3845,34.4297,113700.0
2013-03-19 15:00:00,45.76,45.85,45.66,45.66,338600.0,34.4222,34.4899,34.3469,34.3469,338600.0
2013-03-19 15:05:00,45.67,45.67,45.59,45.65,385300.0,34.3545,34.3545,34.2943,34.3394,385300.0
2013-03-19 15:10:00,45.66,45.87,45.62,45.84,904400.0,34.3469,34.5049,34.3168,34.4823,904400.0
2013-03-19 15:15:00,45.85,45.96,45.69,45.71,991200.0,34.4899,34.5726,34.3695,34.3845,991200.0
2013-03-19 15:20:00,45.71,45.77,45.61,45.68,663700.0,34.3845,34.4297,34.3093,34.362,663700.0
2013-03-19 15:25:00,45.67,45.69,45.6,45.66,325200.0,34.3545,34.3695,34.3018,34.3469,325200.0
2013-03-19 15:30:00,45.66,45.67,45.55,45.61,508100.0,34.3469,34.3545,34.2642,34.3093,508100.0
2013-03-19 15:35:00,45.61,45.67,45.6,45.66,547400.0,34.3093,34.3545,34.3018,34.3469,547400.0
2013-03-19 15:40:00,45.66,45.75,45.64,45.72,504600.0,34.3469,34.4146,34.3319,34.3921,504600.0
2013-03-19 15:45:00,45.73,45.77,45.69,45.73,725000.0,34.3996,34.4297,34.3695,34.3996,725000.0
2013-03-19 15:50:00,45.73,45.87,45.73,45.83,1071400.0,34.3996,34.5049,34.3996,34.4748,1071400.0
2013-03-19 15:55:00,45.84,45.84,45.76,45.8,1325000.0,34.4823,34.4823,34.4222,34.4523,1325000.0
2013-03-20 09:30:00,46.11,46.22,46.11,46.17,888500.0,34.6854,34.7682,34.6854,34.7306,888500.0
2013-03-20 09:35:00,46.17,46.18,46.02,46.14,514800.0,34.7306,34.7381,34.6177,34.708,514800.0
2013-03-20 09:40:00,46.16,46.16,45.97,46.06,505500.0,34.7231,34.7231,34.5801,34.6478,505500.0
2013-03-20 09:45:00,46.07,46.1,46.03,46.09,463900.0,34.6554,34.6779,34.6253,34.6704,463900.0
2013-03-20 09:50:00,46.08,46.15,46.06,46.15,288900.0,34.6629,34.7155,34.6478,34.7155,288900.0
2013-03-20 09:55:00,46.15,46.19,46.09,46.14,326400.0,34.7155,34.7456,34.6704,34.708,326400.0
2013-03-20 10:00:00,46.14,46.2,46.12,46.17,296400.0,34.708,34.7531,34.693,34.7306,296400.0
2013-03-20 10:05:00,46.17,46.19,46.1,46.12,336500.0,34.7306,34.7456,34.6779,34.693,336500.0
2013-03-20 10:10:00,46.13,46.2,46.08,46.16,540900.0,34.7005,34.7531,34.6629,34.7231,540900.0
2013-03-20 10:15:00,46.16,46.27,46.14,46.25,338200.0,34.7231,34.8058,34.708,34.7908,338200.0
2013-03-20 10:20:00,46.25,46.26,46.1,46.1,353000.0,34.7908,34.7983,34.6779,34.6779,353000.0
2013-03-20 10:25:00,46.11,46.18,46.09,46.13,415400.0,34.6854,34.7381,34.6704,34.7005,415400.0
2013-03-20 10:30:00,46.13,46.22,46.09,46.2,286700.0,34.7005,34.7682,34.6704,34.7531,286700.0
2013-03-20 10:35:00,46.16,46.18,46.09,46.15,385600.0,34.7231,34.7381,34.6704,34.7155,385600.0
2013-03-20 10:40:00,46.15,46.21,46.11,46.18,248900.0,34.7155,34.7607,34.6854,34.7381,248900.0
2013-03-20 10:45:00,46.18,46.25,46.16,46.25,283000.0,34.7381,34.7908,34.7231,34.7908,283000.0
2013-03-20 10:50:00,46.25,46.26,46.17,46.22,292900.0,34.7908,34.7983,34.7306,34.7682,292900.0
2013-03-20 10:55:00,46.23,46.39,46.22,46.39,533400.0,34.7757,34.8961,34.7682,34.8961,533400.0
2013-03-20 11:00:00,46.38,46.4,46.3,46.31,343700.0,34.8885,34.9036,34.8284,34.8359,343700.0
2013-03-20 11:05:00,46.32,46.38,46.29,46.38,170400.0,34.8434,34.8885,34.8208,34.8885,170400.0
2013-03-20 11:10:00,46.37,46.44,46.33,46.4,280400.0,34.881,34.9337,34.8509,34.9036,280400.0
2013-03-20 11:15:00,46.4,46.43,46.27,46.3,299400.0,34.9036,34.9262,34.8058,34.8284,299400.0
2013-03-20 11:20:00,46.3,46.36,46.29,46.34,131300.0,34.8284,34.8735,34.8208,34.8585,131300.0
2013-03-20 11:25:00,46.34,46.4,46.33,46.4,237600.0,34.8585,34.9036,34.8509,34.9036,237600.0
2013-03-20 11:30:00,46.4,46.42,46.38,46.41,229200.0,34.9036,34.9186,34.8885,34.9111,229200.0
2013-03-20 11:35:00,46.41,46.46,46.4,46.46,153400.0,34.9111,34.9487,34.9036,34.9487,153400.0
2013-03-20 11:40:00,46.46,46.46,46.4,46.41,246300.0,34.9487,34.9487,34.9036,34.9111,246300.0
2013-03-20 11:45:00,46.4,46.41,46.35,46.36,142400.0,34.9036,34.9111,34.866,34.8735,142400.0
2013-03-20 11:50:00,46.36,46.4,46.35,46.39,95500.0,34.8735,34.9036,34.866,34.8961,95500.0
2013-03-20 11:55:00,46.38,46.39,46.36,46.38,122000.0,34.8885,34.8961,34.8735,34.8885,122000.0
2013-03-20 12:00:00,46.39,46.4,46.37,46.38,146900.0,34.8961,34.9036,34.881,34.8885,146900.0
2013-03-20 12:05:00,46.38,46.43,46.36,46.4,310300.0,34.8885,34.9262,34.8735,34.9036,310300.0
2013-03-20 12:10:00,46.4,46.43,46.38,46.38,111100.0,34.9036,34.9262,34.8885,34.8885,111100.0
2013-03-20 12:15:00,46.38,46.39,46.35,46.36,197700.0,34.8885,34.8961,34.866,34.8735,197700.0
2013-03-20 12:20:00,46.36,46.41,46.35,46.39,128200.0,34.8735,34.9111,34.866,34.8961,128200.0
2013-03-20 12:25:00,46.39,46.45,46.38,46.44,171200.0,34.8961,34.9412,34.8885,34.9337,171200.0
2013-03-20 12:30:00,46.44,46.45,46.4,46.4,133500.0,34.9337,34.9412,34.9036,34.9036,133500.0
2013-03-20 12:35:00,46.4,46.42,46.38,46.39,106700.0,34.9036,34.9186,34.8885,34.8961,106700.0
2013-03-20 12:40:00,46.39,46.43,46.37,46.39,146800.0,34.8961,34.9262,34.881,34.8961,146800.0
2013-03-20 12:45:00,46.39,46.41,46.37,46.39,164200.0,34.8961,34.9111,34.881,34.8961,164200.0
2013-03-20 12:50:00,46.4,46.4,46.34,46.36,249500.0,34.9036,34.9036,34.8585,34.8735,249500.0
2013-03-20 12:55:00,46.35,46.4,46.35,46.38,157100.0,34.866,34.9036,34.866,34.8885,157100.0
2013-03-20 13:00:00,46.38,46.41,46.37,46.38,162300.0,34.8885,34.9111,34.881,34.8885,162300.0
2013-03-20 13:05:00,46.38,46.39,46.36,46.38,89800.0,34.8885,34.8961,34.8735,34.8885,89800.0
2013-03-20 13:10:00,46.38,46.39,46.34,46.35,112600.0,34.8885,34.8961,34.8585,34.866,112600.0
2013-03-20 13:15:00,46.34,46.35,46.31,46.35,149900.0,34.8585,34.866,34.8359,34.866,149900.0
2013-03-20 13:20:00,46.34,46.35,46.33,46.33,104900.0,34.8585,34.866,34.8509,34.8509,104900.0
2013-03-20 13:25:00,46.34,46.34,46.3,46.33,123100.0,34.8585,34.8585,34.8284,34.8509,123100.0
2013-03-20 13:30:00,46.33,46.34,46.3,46.32,152200.0,34.8509,34.8585,34.8284,34.8434,152200.0
2013-03-20 13:35:00,46.32,46.32,46.28,46.3,138700.0,34.8434,34.8434,34.8133,34.8284,138700.0
2013-03-20 13:40:00,46.3,46.31,46.28,46.3,110800.0,34.8284,34.8359,34.8133,34.8284,110800.0
2013-03-20 13:45:00,46.29,46.29,46.26,46.28,88100.0,34.8208,34.8208,34.7983,34.8133,88100.0
2013-03-20 13:50:00,46.29,46.3,46.24,46.26,175600.0,34.8208,34.8284,34.7832,34.7983,175600.0
2013-03-20 13:55:00,46.26,46.27,46.18,46.21,205500.0,34.7983,34.8058,34.7381,34.7607,205500.0
2013-03-20 14:00:00,46.2,46.29,46.15,46.24,427300.0,34.7531,34.8208,34.7155,34.7832,427300.0
2013-03-20 14:05:00,46.25,46.35,46.24,46.25,306200.0,34.7908,34.866,34.7832,34.7908,306200.0
2013-03-20 14:10:00,46.25,46.28,46.18,46.2,260400.0,34.7908,34.8133,34.7381,34.7531,260400.0
2013-03-20 14:15:00,46.21,46.32,46.2,46.32,494300.0,34.7607,34.8434,34.7531,34.8434,494300.0
2013-03-20 14:20:00,46.31,46.45,46.27,46.44,517400.0,34.8359,34.9412,34.8058,34.9337,517400.0
2013-03-20 14:25:00,46.43,46.45,46.38,46.42,398000.0,34.9262,34.9412,34.8885,34.9186,398000.0
2013-03-20 14:30:00,46.42,46.43,46.32,46.33,248700.0,34.9186,34.9262,34.8434,34.8509,248700.0
2013-03-20 14:35:00,46.32,46.38,46.3,46.33,218600.0,34.8434,34.8885,34.8284,34.8509,218600.0
2013-03-20 14:40:00,46.33,46.37,46.28,46.29,262400.0,34.8509,34.881,34.8133,34.8208,262400.0
2013-03-20 14:45:00,46.3,46.32,46.21,46.24,231400.0,34.8284,34.8434,34.7607,34.7832,231400.0
2013-03-20 14:50:00,46.24,46.26,46.21,46.22,141600.0,34.7832,34.7983,34.7607,34.7682,141600.0
2013-03-20 14:55:00,46.22,46.23,46.15,46.16,201000.0,34.7682,34.7757,34.7155,34.7231,201000.0
2013-03-20 15:00:00,46.16,46.2,46.11,46.16,346900.0,34.7231,34.7531,34.6854,34.7231,346900.0
2013-03-20 15:05:00,46.16,46.22,46.16,46.17,215100.0,34.7231,34.7682,34.7231,34.7306,215100.0
2013-03-20 15:10:00,46.18,46.23,46.17,46.21,195100.0,34.7381,34.7757,34.7306,34.7607,195100.0
2013-03-20 15:15:00,46.22,46.23,46.18,46.23,230800.0,34.7682,34.7757,34.7381,34.7757,230800.0
2013-03-20 15:20:00,46.22,46.24,46.16,46.19,169800.0,34.7682,34.7832,34.7231,34.7456,169800.0
2013-03-20 15:25:00,46.2,46.2,46.15,46.19,227000.0,34.7531,34.7531,34.7155,34.7456,227000.0
2013-03-20 15:30:00,46.18,46.19,46.13,46.15,274600.0,34.7381,34.7456,34.7005,34.7155,274600.0
2013-03-20 15:35:00,46.15,46.23,46.15,46.22,228800.0,34.7155,34.7757,34.7155,34.7682,228800.0
2013-03-20 15:40:00,46.22,46.31,46.21,46.31,329000.0,34.7682,34.8359,34.7607,34.8359,329000.0
2013-03-20 15:45:00,46.31,46.34,46.26,46.32,662200.0,34.8359,34.8585,34.7983,34.8434,662200.0
2013-03-20 15:50:00,46.32,46.32,46.14,46.15,649500.0,34.8434,34.8434,34.708,34.7155,649500.0
2013-03-20 15:55:00,46.15,46.16,46.06,46.1,1258000.0,34.7155,34.7231,34.6478,34.6779,1258000.0
2013-03-21 09:30:00,45.94,46.05,45.81,45.99,1583500.0,34.5576,34.6403,34.4598,34.5952,1583500.0
2013-03-21 09:35:00,45.99,46.19,45.93,46.18,1085500.0,34.5952,34.7456,34.55,34.7381,1085500.0
2013-03-21 09:40:00,46.18,46.45,46.09,46.37,1347200.0,34.7381,34.9412,34.6704,34.881,1347200.0
2013-03-21 09:45:00,46.36,46.39,46.3,46.34,677400.0,34.8735,34.8961,34.8284,34.8585,677400.0
2013-03-21 09:50:00,46.35,46.37,46.24,46.3,628100.0,34.866,34.881,34.7832,34.8284,628100.0
2013-03-21 09:55:00,46.3,46.34,46.15,46.32,922400.0,34.8284,34.8585,34.7155,34.8434,922400.0
2013-03-21 10:00:00,46.3,46.33,46.12,46.14,462200.0,34.8284,34.8509,34.693,34.708,462200.0
2013-03-21 10:05:00,46.14,46.14,46.0,46.03,550000.0,34.708,34.708,34.6027,34.6253,550000.0
2013-03-21 10:10:00,46.03,46.04,45.94,46.01,443800.0,34.6253,34.6328,34.5576,34.6102,443800.0
2013-03-21 10:15:00,46.0,46.0,45.84,45.9,414800.0,34.6027,34.6027,34.4823,34.5275,414800.0
2013-03-21 10:20:00,45.9,45.92,45.82,45.91,510700.0,34.5275,34.5425,34.4673,34.535,510700.0
2013-03-21 10:25:00,45.91,45.98,45.86,45.98,348200.0,34.535,34.5877,34.4974,34.5877,348200.0
2013-03-21 10:30:00,45.98,45.99,45.9,45.94,230100.0,34.5877,34.5952,34.5275,34.5576,230100.0
2013-03-21 10:35:00,45.93,45.96,45.83,45.83,387800.0,34.55,34.5726,34.4748,34.4748,387800.0
2013-03-21 10:40:00,45.82,45.91,45.82,45.82,341000.0,34.4673,34.535,34.4673,34.4673,341000.0
2013-03-21 10:45:00,45.83,45.9,45.8,45.87,267600.0,34.4748,34.5275,34.4523,34.5049,267600.0
2013-03-21 10:50:00,45.87,45.92,45.83,45.86,521500.0,34.5049,34.5425,34.4748,34.4974,521500.0
2013-03-21 10:55:00,45.85,45.94,45.83,45.93,204900.0,34.4899,34.5576,34.4748,34.55,204900.0
2013-03-21 11:00:00,45.94,45.94,45.84,45.88,222700.0,34.5576,34.5576,34.4823,34.5124,222700.0
2013-03-21 11:05:00,45.87,45.91,45.85,45.87,197700.0,34.5049,34.535,34.4899,34.5049,197700.0
2013-03-21 11:10:00,45.87,45.88,45.77,45.78,278800.0,34.5049,34.5124,34.4297,34.4372,278800.0
2013-03-21 11:15:00,45.79,45.88,45.79,45.88,164900.0,34.4447,34.5124,34.4447,34.5124,164900.0
2013-03-21 11:20:00,45.87,45.96,45.85,45.96,412100.0,34.5049,34.5726,34.4899,34.5726,412100.0
2013-03-21 11:25:00,45.96,45.97,45.89,45.95,369300.0,34.5726,34.5801,34.52,34.5651,369300.0
2013-03-21 11:30:00,45.96,45.96,45.91,45.93,351300.0,34.5726,34.5726,34.535,34.55,351300.0
2013-03-21 11:35:00,45.92,46.02,45.91,46.02,329200.0,34.5425,34.6177,34.535,34.6177,329200.0
2013-03-21 11:40:00,46.02,46.09,46.02,46.06,250700.0,34.6177,34.6704,34.6177,34.6478,250700.0
2013-03-21 11:45:00,46.06,46.09,46.02,46.05,181800.0,34.6478,34.6704,34.6177,34.6403,181800.0
2013-03-21 11:50:00,46.05,46.07,45.98,46.0,307800.0,34.6403,34.6554,34.5877,34.6027,307800.0
2013-03-21 11:55:00,45.99,46.01,45.98,46.01,78900.0,34.5952,34.6102,34.5877,34.6102,78900.0
2013-03-21 12:00:00,46.0,46.03,45.98,46.02,96900.0,34.6027,34.6253,34.5877,34.6177,96900.0
2013-03-21 12:05:00,46.01,46.02,45.96,45.96,174500.0,34.6102,34.6177,34.5726,34.5726,174500.0
2013-03-21 12:10:00,45.96,45.97,45.91,45.92,139500.0,34.5726,34.5801,34.535,34.5425,139500.0
2013-03-21 12:15:00,45.91,45.92,45.85,45.86,237200.0,34.535,34.5425,34.4899,34.4974,237200.0
2013-03-21 12:20:00,45.86,45.86,45.78,45.79,322200.0,34.4974,34.4974,34.4372,34.4447,322200.0
2013-03-21 12:25:00,45.79,45.87,45.79,45.82,297300.0,34.4447,34.5049,34.4447,34.4673,297300.0
2013-03-21 12:30:00,45.83,45.87,45.8,45.84,234700.0,34.4748,34.5049,34.4523,34.4823,234700.0
2013-03-21 12:35:00,45.84,45.85,45.79,45.8,203700.0,34.4823,34.4899,34.4447,34.4523,203700.0
2013-03-21 12:40:00,45.8,45.83,45.78,45.82,201600.0,34.4523,34.4748,34.4372,34.4673,201600.0
2013-03-21 12:45:00,45.81,45.89,45.81,45.88,230000.0,34.4598,34.52,34.4598,34.5124,230000.0
2013-03-21 12:50:00,45.88,45.9,45.84,45.85,216300.0,34.5124,34.5275,34.4823,34.4899,216300.0
2013-03-21 12:55:00,45.86,45.88,45.85,45.85,89100.0,34.4974,34.5124,34.4899,34.4899,89100.0
2013-03-21 13:00:00,45.84,45.85,45.78,45.82,494500.0,34.4823,34.4899,34.4372,34.4673,494500.0
2013-03-21 13:05:00,45.81,45.86,45.8,45.81,134100.0,34.4598,34.4974,34.4523,34.4598,134100.0
2013-03-21 13:10:00,45.81,45.84,45.75,45.76,289000.0,34.4598,34.4823,34.4146,34.4222,289000.0
2013-03-21 13:15:00,45.76,45.76,45.61,45.62,643500.0,34.4222,34.4222,34.3093,34.3168,643500.0
2013-03-21 13:20:00,45.62,45.68,45.6,45.62,490400.0,34.3168,34.362,34.3018,34.3168,490400.0
2013-03-21 13:25:00,45.61,45.64,45.56,45.6,321100.0,34.3093,34.3319,34.2717,34.3018,321100.0
2013-03-21 13:30:00,45.6,45.64,45.57,45.59,281700.0,34.3018,34.3319,34.2792,34.2943,281700.0
2013-03-21 13:35:00,45.58,45.62,45.56,45.62,178800.0,34.2868,34.3168,34.2717,34.3168,178800.0
2013-03-21 13:40:00,45.62,45.67,45.58,45.64,268200.0,34.3168,34.3545,34.2868,34.3319,268200.0
2013-03-21 13:45:00,45.65,45.71,45.62,45.67,274300.0,34.3394,34.3845,34.3168,34.3545,274300.0
2013-03-21 13:50:00,45.67,45.69,45.62,45.64,157800.0,34.3545,34.3695,34.3168,34.3319,157800.0
2013-03-21 13:55:00,45.63,45.7,45.63,45.67,133600.0,34.3244,34.377,34.3244,34.3545,133600.0
2013-03-21 14:00:00,45.66,45.66,45.42,45.43,785400.0,34.3469,34.3469,34.1664,34.1739,785400.0
2013-03-21 14:05:00,45.43,45.44,45.26,45.44,1144700.0,34.1739,34.1814,34.046,34.1814,1144700.0
2013-03-21 14:10:00,45.44,45.61,45.4,45.54,625700.0,34.1814,34.3093,34.1514,34.2567,625700.0
2013-03-21 14:15:00,45.54,45.65,45.52,45.58,434500.0,34.2567,34.3394,34.2416,34.2868,434500.0
2013-03-21 14:20:00,45.58,45.58,45.47,45.52,276700.0,34.2868,34.2868,34.204,34.2416,276700.0
2013-03-21 14:25:00,45.51,45.54,45.43,45.44,271900.0,34.2341,34.2567,34.1739,34.1814,271900.0
2013-03-21 14:30:00,45.44,45.47,45.42,45.43,185700.0,34.1814,34.204,34.1664,34.1739,185700.0
2013-03-21 14:35:00,45.42,45.53,45.41,45.5,283900.0,34.1664,34.2491,34.1589,34.2266,283900.0
2013-03-21 14:40:00,45.49,45.54,45.45,45.53,211200.0,34.2191,34.2567,34.189,34.2491,211200.0
2013-03-21 14:45:00,45.53,45.54,45.43,45.46,279500.0,34.2491,34.2567,34.1739,34.1965,279500.0
2013-03-21 14:50:00,45.46,45.47,45.41,45.41,133600.0,34.1965,34.204,34.1589,34.1589,133600.0
2013-03-21 14:55:00,45.41,45.49,45.41,45.48,159000.0,34.1589,34.2191,34.1589,34.2115,159000.0
2013-03-21 15:00:00,45.47,45.55,45.46,45.54,267600.0,34.204,34.2642,34.1965,34.2567,267600.0
2013-03-21 15:05:00,45.53,45.53,45.44,45.49,134700.0,34.2491,34.2491,34.1814,34.2191,134700.0
2013-03-21 15:10:00,45.49,45.53,45.48,45.48,230000.0,34.2191,34.2491,34.2115,34.2115,230000.0
2013-03-21 15:15:00,45.49,45.49,45.34,45.35,299900.0,34.2191,34.2191,34.1062,34.1137,299900.0
2013-03-21 15:20:00,45.35,45.38,45.32,45.36,260500.0,34.1137,34.1363,34.0912,34.1213,260500.0
2013-03-21 15:25:00,45.36,45.45,45.36,45.43,262000.0,34.1213,34.189,34.1213,34.1739,262000.0
2013-03-21 15:30:00,45.43,45.44,45.37,45.4,312900.0,34.1739,34.1814,34.1288,34.1514,312900.0
2013-03-21 15:35:00,45.39,45.43,45.34,45.38,317300.0,34.1438,34.1739,34.1062,34.1363,317300.0
2013-03-21 15:40:00,45.39,45.39,45.32,45.32,288500.0,34.1438,34.1438,34.0912,34.0912,288500.0
2013-03-21 15:45:00,45.32,45.34,45.23,45.32,974200.0,34.0912,34.1062,34.0235,34.0912,974200.0
2013-03-21 15:50:00,45.33,45.37,45.27,45.29,686900.0,34.0987,34.1288,34.0536,34.0686,686900.0
2013-03-21 15:55:00,45.28,45.29,45.22,45.24,1134100.0,34.0611,34.0686,34.016,34.031,1134100.0
2013-03-22 09:30:00,45.53,45.54,45.25,45.25,1051400.0,34.2491,34.2567,34.0385,34.0385,1051400.0
2013-03-22 09:35:00,45.26,45.31,45.21,45.27,632900.0,34.046,34.0837,34.0084,34.0536,632900.0
2013-03-22 09:40:00,45.26,45.31,45.14,45.16,750900.0,34.046,34.0837,33.9558,33.9708,750900.0
2013-03-22 09:45:00,45.17,45.19,45.01,45.01,729800.0,33.9783,33.9934,33.858,33.858,729800.0
2013-03-22 09:50:00,45.02,45.1,45.01,45.06,791200.0,33.8655,33.9257,33.858,33.8956,791200.0
2013-03-22 09:55:00,45.07,45.1,45.01,45.06,595600.0,33.9031,33.9257,33.858,33.8956,595600.0
2013-03-22 10:00:00,45.06,45.13,45.01,45.03,622100.0,33.8956,33.9483,33.858,33.873,622100.0
2013-03-22 10:05:00,45.02,45.06,44.95,45.05,979900.0,33.8655,33.8956,33.8129,33.8881,979900.0
2013-03-22 10:10:00,45.06,45.21,45.03,45.18,806600.0,33.8956,34.0084,33.873,33.9859,806600.0
2013-03-22 10:15:00,45.2,45.23,45.17,45.22,376700.0,34.0009,34.0235,33.9783,34.016,376700.0
2013-03-22 10:20:00,45.22,45.27,45.18,45.19,344100.0,34.016,34.0536,33.9859,33.9934,344100.0
2013-03-22 10:25:00,45.19,45.43,45.18,45.34,593900.0,33.9934,34.1739,33.9859,34.1062,593900.0
2013-03-22 10:30:00,45.35,45.54,45.26,45.28,648100.0,34.1137,34.2567,34.046,34.0611,648100.0
2013-03-22 10:35:00,45.28,45.32,45.23,45.24,208000.0,34.0611,34.0912,34.0235,34.031,208000.0
2013-03-22 10:40:00,45.24,45.26,45.21,45.25,230600.0,34.031,34.046,34.0084,34.0385,230600.0
2013-03-22 10:45:00,45.25,45.33,45.13,45.14,341700.0,34.0385,34.0987,33.9483,33.9558,341700.0
2013-03-22 10:50:00,45.15,45.19,45.1,45.17,281400.0,33.9633,33.9934,33.9257,33.9783,281400.0
2013-03-22 10:55:00,45.18,45.23,45.15,45.23,316300.0,33.9859,34.0235,33.9633,34.0235,316300.0
2013-03-22 11:00:00,45.23,45.3,45.21,45.26,158100.0,34.0235,34.0761,34.0084,34.046,158100.0
2013-03-22 11:05:00,45.27,45.44,45.26,45.42,364100.0,34.0536,34.1814,34.046,34.1664,364100.0
2013-03-22 11:10:00,45.42,45.45,45.26,45.29,401700.0,34.1664,34.189,34.046,34.0686,401700.0
2013-03-22 11:15:00,45.29,45.36,45.27,45.3,300900.0,34.0686,34.1213,34.0536,34.0761,300900.0
2013-03-22 11:20:00,45.3,45.38,45.27,45.37,204500.0,34.0761,34.1363,34.0536,34.1288,204500.0
2013-03-22 11:25:00,45.37,45.43,45.33,45.41,143500.0,34.1288,34.1739,34.0987,34.1589,143500.0
2013-03-22 11:30:00,45.41,45.49,45.38,45.49,358900.0,34.1589,34.2191,34.1363,34.2191,358900.0
2013-03-22 11:35:00,45.49,45.5,45.41,45.47,249700.0,34.2191,34.2266,34.1589,34.204,249700.0
2013-03-22 11:40:00,45.47,45.47,45.39,45.46,151500.0,34.204,34.204,34.1438,34.1965,151500.0
2013-03-22 11:45:00,45.45,45.49,45.44,45.48,144900.0,34.189,34.2191,34.1814,34.2115,144900.0
2013-03-22 11:50:00,45.48,45.49,45.45,45.46,311100.0,34.2115,34.2191,34.189,34.1965,311100.0
2013-03-22 11:55:00,45.47,45.49,45.45,45.46,239500.0,34.204,34.2191,34.189,34.1965,239500.0
2013-03-22 12:00:00,45.46,45.49,45.45,45.48,172800.0,34.1965,34.2191,34.189,34.2115,172800.0
2013-03-22 12:05:00,45.48,45.51,45.46,45.48,165800.0,34.2115,34.2341,34.1965,34.2115,165800.0
2013-03-22 12:10:00,45.48,45.5,45.34,45.35,402200.0,34.2115,34.2266,34.1062,34.1137,402200.0
2013-03-22 12:15:00,45.36,45.4,45.35,45.36,234200.0,34.1213,34.1514,34.1137,34.1213,234200.0
2013-03-22 12:20:00,45.36,45.38,45.31,45.32,243800.0,34.1213,34.1363,34.0837,34.0912,243800.0
2013-03-22 12:25:00,45.32,45.32,45.26,45.31,187600.0,34.0912,34.0912,34.046,34.0837,187600.0
2013-03-22 12:30:00,45.31,45.33,45.26,45.3,152400.0,34.0837,34.0987,34.046,34.0761,152400.0
2013-03-22 12:35:00,45.31,45.33,45.26,45.33,92200.0,34.0837,34.0987,34.046,34.0987,92200.0
2013-03-22 12:40:00,45.33,45.33,45.26,45.3,110400.0,34.0987,34.0987,34.046,34.0761,110400.0
2013-03-22 12:45:00,45.3,45.3,45.25,45.28,182200.0,34.0761,34.0761,34.0385,34.0611,182200.0
2013-03-22 12:50:00,45.27,45.34,45.24,45.33,172900.0,34.0536,34.1062,34.031,34.0987,172900.0
2013-03-22 12:55:00,45.33,45.33,45.28,45.31,130600.0,34.0987,34.0987,34.0611,34.0837,130600.0
2013-03-22 13:00:00,45.3,45.39,45.29,45.32,433200.0,34.0761,34.1438,34.0686,34.0912,433200.0
2013-03-22 13:05:00,45.31,45.36,45.28,45.35,200200.0,34.0837,34.1213,34.0611,34.1137,200200.0
2013-03-22 13:10:00,45.35,45.4,45.34,45.36,221600.0,34.1137,34.1514,34.1062,34.1213,221600.0
2013-03-22 13:15:00,45.36,45.38,45.34,45.34,118100.0,34.1213,34.1363,34.1062,34.1062,118100.0
2013-03-22 13:20:00,45.34,45.36,45.31,45.34,108300.0,34.1062,34.1213,34.0837,34.1062,108300.0
2013-03-22 13:25:00,45.34,45.42,45.34,45.41,186700.0,34.1062,34.1664,34.1062,34.1589,186700.0
2013-03-22 13:30:00,45.41,45.44,45.35,45.38,146600.0,34.1589,34.1814,34.1137,34.1363,146600.0
2013-03-22 13:35:00,45.37,45.38,45.31,45.32,80700.0,34.1288,34.1363,34.0837,34.0912,80700.0
2013-03-22 13:40:00,45.32,45.34,45.28,45.29,99800.0,34.0912,34.1062,34.0611,34.0686,99800.0
2013-03-22 13:45:00,45.29,45.31,45.28,45.29,170000.0,34.0686,34.0837,34.0611,34.0686,170000.0
2013-03-22 13:50:00,45.29,45.3,45.28,45.29,119400.0,34.0686,34.0761,34.0611,34.0686,119400.0
2013-03-22 13:55:00,45.29,45.3,45.24,45.28,248000.0,34.0686,34.0761,34.031,34.0611,248000.0
2013-03-22 14:00:00,45.28,45.29,45.21,45.22,279400.0,34.0611,34.0686,34.0084,34.016,279400.0
2013-03-22 14:05:00,45.21,45.23,45.1,45.12,292100.0,34.0084,34.0235,33.9257,33.9407,292100.0
2013-03-22 14:10:00,45.12,45.12,45.04,45.1,376900.0,33.9407,33.9407,33.8806,33.9257,376900.0
2013-03-22 14:15:00,45.09,45.09,45.03,45.03,191300.0,33.9182,33.9182,33.873,33.873,191300.0
2013-03-22 14:20:00,45.03,45.17,45.03,45.15,269200.0,33.873,33.9783,33.873,33.9633,269200.0
2013-03-22 14:25:00,45.15,45.17,45.14,45.16,95900.0,33.9633,33.9783,33.9558,33.9708,95900.0
2013-03-22 14:30:00,45.15,45.17,45.11,45.16,150300.0,33.9633,33.9783,33.9332,33.9708,150300.0
2013-03-22 14:35:00,45.16,45.2,45.14,45.17,168200.0,33.9708,34.0009,33.9558,33.9783,168200.0
2013-03-22 14:40:00,45.18,45.23,45.17,45.23,128100.0,33.9859,34.0235,33.9783,34.0235,128100.0
2013-03-22 14:45:00,45.22,45.24,45.2,45.23,113300.0,34.016,34.031,34.0009,34.0235,113300.0
2013-03-22 14:50:00,45.23,45.24,45.18,45.22,167800.0,34.0235,34.031,33.9859,34.016,167800.0
2013-03-22 14:55:00,45.22,45.22,45.15,45.15,132900.0,34.016,34.016,33.9633,33.9633,132900.0
2013-03-22 15:00:00,45.15,45.16,45.04,45.07,354800.0,33.9633,33.9708,33.8806,33.9031,354800.0
2013-03-22 15:05:00,45.07,45.09,45.05,45.05,165100.0,33.9031,33.9182,33.8881,33.8881,165100.0
2013-03-22 15:10:00,45.05,45.09,45.05,45.09,239600.0,33.8881,33.9182,33.8881,33.9182,239600.0
2013-03-22 15:15:00,45.09,45.12,45.07,45.1,160700.0,33.9182,33.9407,33.9031,33.9257,160700.0
2013-03-22 15:20:00,45.1,45.11,45.02,45.05,258900.0,33.9257,33.9332,33.8655,33.8881,258900.0
2013-03-22 15:25:00,45.05,45.08,45.02,45.06,190700.0,33.8881,33.9106,33.8655,33.8956,190700.0
2013-03-22 15:30:00,45.06,45.12,45.06,45.12,200900.0,33.8956,33.9407,33.8956,33.9407,200900.0
2013-03-22 15:35:00,45.12,45.19,45.11,45.15,306600.0,33.9407,33.9934,33.9332,33.9633,306600.0
2013-03-22 15:40:00,45.16,45.19,45.13,45.16,256400.0,33.9708,33.9934,33.9483,33.9708,256400.0
2013-03-22 15:45:00,45.16,45.2,45.08,45.08,548800.0,33.9708,34.0009,33.9106,33.9106,548800.0
2013-03-22 15:50:00,45.09,45.13,45.08,45.12,513700.0,33.9182,33.9483,33.9106,33.9407,513700.0
2013-03-22 15:55:00,45.12,45.25,45.1,45.25,1083000.0,33.9407,34.0385,33.9257,34.0385,1083000.0
2013-03-25 09:30:00,45.74,45.82,45.65,45.7,742100.0,34.4071,34.4673,34.3394,34.377,742100.0
2013-03-25 09:35:00,45.69,45.73,45.62,45.72,505600.0,34.3695,34.3996,34.3168,34.3921,505600.0
2013-03-25 09:40:00,45.72,45.77,45.56,45.56,500600.0,34.3921,34.4297,34.2717,34.2717,500600.0
2013-03-25 09:45:00,45.56,45.74,45.56,45.64,395100.0,34.2717,34.4071,34.2717,34.3319,395100.0
2013-03-25 09:50:00,45.65,45.69,45.51,45.53,386600.0,34.3394,34.3695,34.2341,34.2491,386600.0
2013-03-25 09:55:00,45.54,45.64,45.52,45.62,310300.0,34.2567,34.3319,34.2416,34.3168,310300.0
2013-03-25 10:00:00,45.62,45.69,45.48,45.48,625500.0,34.3168,34.3695,34.2115,34.2115,625500.0
2013-03-25 10:05:00,45.48,45.54,45.47,45.48,364800.0,34.2115,34.2567,34.204,34.2115,364800.0
2013-03-25 10:10:00,45.48,45.51,45.42,45.46,281900.0,34.2115,34.2341,34.1664,34.1965,281900.0
2013-03-25 10:15:00,45.46,45.5,45.43,45.46,182500.0,34.1965,34.2266,34.1739,34.1965,182500.0
2013-03-25 10:20:00,45.46,45.46,45.34,45.35,251800.0,34.1965,34.1965,34.1062,34.1137,251800.0
2013-03-25 10:25:00,45.34,45.36,45.31,45.36,335100.0,34.1062,34.1213,34.0837,34.1213,335100.0
2013-03-25 10:30:00,45.37,45.44,45.32,45.43,230600.0,34.1288,34.1814,34.0912,34.1739,230600.0
2013-03-25 10:35:00,45.42,45.42,45.33,45.36,258800.0,34.1664,34.1664,34.0987,34.1213,258800.0
2013-03-25 10:40:00,45.36,45.37,45.26,45.27,387500.0,34.1213,34.1288,34.046,34.0536,387500.0
2013-03-25 10:45:00,45.26,45.27,45.1,45.18,680600.0,34.046,34.0536,33.9257,33.9859,680600.0
2013-03-25 10:50:00,45.19,45.22,45.16,45.19,214800.0,33.9934,34.016,33.9708,33.9934,214800.0
2013-03-25 10:55:00,45.19,45.23,45.1,45.14,490900.0,33.9934,34.0235,33.9257,33.9558,490900.0
2013-03-25 11:00:00,45.15,45.15,45.03,45.04,644900.0,33.9633,33.9633,33.873,33.8806,644900.0
2013-03-25 11:05:00,45.04,45.05,44.91,44.95,821200.0,33.8806,33.8881,33.7828,33.8129,821200.0
2013-03-25 11:10:00,44.95,45.01,44.91,44.97,371100.0,33.8129,33.858,33.7828,33.8279,371100.0
2013-03-25 11:15:00,44.98,44.98,44.77,44.8,439300.0,33.8354,33.8354,33.6775,33.7,439300.0
2013-03-25 11:20:00,44.78,44.88,44.72,44.86,531700.0,33.685,33.7602,33.6398,33.7452,531700.0
2013-03-25 11:25:00,44.87,44.93,44.81,44.86,278400.0,33.7527,33.7978,33.7075,33.7452,278400.0
2013-03-25 11:30:00,44.85,44.96,44.8,44.95,368300.0,33.7376,33.8204,33.7,33.8129,368300.0
2013-03-25 11:35:00,44.94,45.04,44.91,45.0,490200.0,33.8053,33.8806,33.7828,33.8505,490200.0
2013-03-25 11:40:00,44.99,45.01,44.95,44.97,385300.0,33.8429,33.858,33.8129,33.8279,385300.0
2013-03-25 11:45:00,44.96,44.98,44.87,44.95,492900.0,33.8204,33.8354,33.7527,33.8129,492900.0
2013-03-25 11:50:00,44.96,44.98,44.9,44.96,310000.0,33.8204,33.8354,33.7752,33.8204,310000.0
2013-03-25 11:55:00,44.96,44.98,44.92,44.93,173300.0,33.8204,33.8354,33.7903,33.7978,173300.0
2013-03-25 12:00:00,44.94,44.97,44.93,44.96,350300.0,33.8053,33.8279,33.7978,33.8204,350300.0
2013-03-25 12:05:00,44.96,44.99,44.94,44.96,414300.0,33.8204,33.8429,33.8053,33.8204,414300.0
2013-03-25 12:10:00,44.96,44.96,44.84,44.85,372900.0,33.8204,33.8204,33.7301,33.7376,372900.0
2013-03-25 12:15:00,44.85,44.86,44.78,44.79,323100.0,33.7376,33.7452,33.685,33.6925,323100.0
2013-03-25 12:20:00,44.79,44.82,44.76,44.76,204900.0,33.6925,33.7151,33.6699,33.6699,204900.0
2013-03-25 12:25:00,44.77,44.82,44.72,44.74,245600.0,33.6775,33.7151,33.6398,33.6549,245600.0
2013-03-25 12:30:00,44.73,44.78,44.67,44.68,542500.0,33.6474,33.685,33.6022,33.6098,542500.0
2013-03-25 12:35:00,44.68,44.75,44.66,44.75,267600.0,33.6098,33.6624,33.5947,33.6624,267600.0
2013-03-25 12:40:00,44.75,44.82,44.74,44.81,196500.0,33.6624,33.7151,33.6549,33.7075,196500.0
2013-03-25 12:45:00,44.82,44.82,44.72,44.76,228100.0,33.7151,33.7151,33.6398,33.6699,228100.0
2013-03-25 12:50:00,44.76,44.77,44.6,44.61,344100.0,33.6699,33.6775,33.5496,33.5571,344100.0
2013-03-25 12:55:00,44.61,44.65,44.6,44.6,293800.0,33.5571,33.5872,33.5496,33.5496,293800.0
2013-03-25 13:00:00,44.61,44.64,44.56,44.62,582700.0,33.5571,33.5797,33.5195,33.5646,582700.0
2013-03-25 13:05:00,44.62,44.62,44.53,44.54,411900.0,33.5646,33.5646,33.4969,33.5044,411900.0
2013-03-25 13:10:00,44.54,44.6,44.47,44.49,486100.0,33.5044,33.5496,33.4518,33.4668,486100.0
2013-03-25 13:15:00,44.49,44.55,44.47,44.51,476200.0,33.4668,33.512,33.4518,33.4819,476200.0
2013-03-25 13:20:00,44.5,44.55,44.46,44.52,548100.0,33.4743,33.512,33.4443,33.4894,548100.0
2013-03-25 13:25:00,44.52,44.66,44.5,44.6,501300.0,33.4894,33.5947,33.4743,33.5496,501300.0
2013-03-25 13:30:00,44.6,44.63,44.57,44.63,224500.0,33.5496,33.5721,33.527,33.5721,224500.0
2013-03-25 13:35:00,44.63,44.63,44.54,44.54,357400.0,33.5721,33.5721,33.5044,33.5044,357400.0
2013-03-25 13:40:00,44.55,44.59,44.52,44.57,261700.0,33.512,33.542,33.4894,33.527,261700.0
2013-03-25 13:45:00,44.58,44.72,44.56,44.69,501900.0,33.5345,33.6398,33.5195,33.6173,501900.0
2013-03-25 13:50:00,44.69,44.77,44.65,44.75,596600.0,33.6173,33.6775,33.5872,33.6624,596600.0
2013-03-25 13:55:00,44.75,44.82,44.71,44.73,567900.0,33.6624,33.7151,33.6323,33.6474,567900.0
2013-03-25 14:00:00,44.73,44.74,44.66,44.7,190500.0,33.6474,33.6549,33.5947,33.6248,190500.0
2013-03-25 14:05:00,44.7,44.72,44.66,44.7,251400.0,33.6248,33.6398,33.5947,33.6248,251400.0
2013-03-25 14:10:00,44.7,44.73,44.56,44.57,368400.0,33.6248,33.6474,33.5195,33.527,368400.0
2013-03-25 14:15:00,44.57,44.7,44.57,44.65,262400.0,33.527,33.6248,33.527,33.5872,262400.0
2013-03-25 14:20:00,44.64,44.72,44.63,44.69,230800.0,33.5797,33.6398,33.5721,33.6173,230800.0
2013-03-25 14:25:00,44.69,44.7,44.63,44.64,160300.0,33.6173,33.6248,33.5721,33.5797,160300.0
2013-03-25 14:30:00,44.65,44.65,44.57,44.64,251000.0,33.5872,33.5872,33.527,33.5797,251000.0
2013-03-25 14:35:00,44.65,44.66,44.6,44.64,170700.0,33.5872,33.5947,33.5496,33.5797,170700.0
2013-03-25 14:40:00,44.64,44.69,44.61,44.67,139100.0,33.5797,33.6173,33.5571,33.6022,139100.0
2013-03-25 14:45:00,44.66,44.67,44.62,44.63,140600.0,33.5947,33.6022,33.5646,33.5721,140600.0
2013-03-25 14:50:00,44.62,44.67,44.61,44.62,142500.0,33.5646,33.6022,33.5571,33.5646,142500.0
2013-03-25 14:55:00,44.63,44.64,44.59,44.63,158200.0,33.5721,33.5797,33.542,33.5721,158200.0
2013-03-25 15:00:00,44.63,44.63,44.53,44.6,366000.0,33.5721,33.5721,33.4969,33.5496,366000.0
2013-03-25 15:05:00,44.59,44.59,44.52,44.53,183900.0,33.542,33.542,33.4894,33.4969,183900.0
2013-03-25 15:10:00,44.53,44.55,44.51,44.52,243000.0,33.4969,33.512,33.4819,33.4894,243000.0
2013-03-25 15:15:00,44.51,44.54,44.38,44.38,557700.0,33.4819,33.5044,33.3841,33.3841,557700.0
2013-03-25 15:20:00,44.39,44.45,44.33,44.35,472400.0,33.3916,33.4367,33.3465,33.3615,472400.0
2013-03-25 15:25:00,44.36,44.41,44.34,44.38,447000.0,33.369,33.4066,33.354,33.3841,447000.0
2013-03-25 15:30:00,44.37,44.45,44.36,44.4,528800.0,33.3766,33.4367,33.369,33.3991,528800.0
2013-03-25 15:35:00,44.4,44.43,44.38,44.41,483900.0,33.3991,33.4217,33.3841,33.4066,483900.0
2013-03-25 15:40:00,44.42,44.45,44.39,44.41,430100.0,33.4142,33.4367,33.3916,33.4066,430100.0
2013-03-25 15:45:00,44.41,44.43,44.36,44.36,580500.0,33.4066,33.4217,33.369,33.369,580500.0
2013-03-25 15:50:00,44.37,44.49,44.33,44.47,1047700.0,33.3766,33.4668,33.3465,33.4518,1047700.0
2013-03-25 15:55:00,44.46,44.55,44.46,44.49,1150500.0,33.4443,33.512,33.4443,33.4668,1150500.0
2013-03-26 09:30:00,44.69,44.9,44.63,44.76,629400.0,33.6173,33.7752,33.5721,33.6699,629400.0
2013-03-26 09:35:00,44.76,44.85,44.66,44.82,642900.0,33.6699,33.7376,33.5947,33.7151,642900.0
2013-03-26 09:40:00,44.82,44.98,44.78,44.97,565900.0,33.7151,33.8354,33.685,33.8279,565900.0
2013-03-26 09:45:00,44.98,44.98,44.87,44.92,466100.0,33.8354,33.8354,33.7527,33.7903,466100.0
2013-03-26 09:50:00,44.92,44.98,44.88,44.96,385500.0,33.7903,33.8354,33.7602,33.8204,385500.0
2013-03-26 09:55:00,44.96,45.09,44.95,45.02,473300.0,33.8204,33.9182,33.8129,33.8655,473300.0
2013-03-26 10:00:00,45.02,45.03,44.88,44.89,520500.0,33.8655,33.873,33.7602,33.7677,520500.0
2013-03-26 10:05:00,44.89,45.04,44.87,45.03,511000.0,33.7677,33.8806,33.7527,33.873,511000.0
2013-03-26 10:10:00,45.03,45.08,44.97,45.02,1105500.0,33.873,33.9106,33.8279,33.8655,1105500.0
2013-03-26 10:15:00,45.02,45.05,44.88,44.9,799600.0,33.8655,33.8881,33.7602,33.7752,799600.0
2013-03-26 10:20:00,44.9,44.91,44.78,44.79,559500.0,33.7752,33.7828,33.685,33.6925,559500.0
2013-03-26 10:25:00,44.8,44.87,44.78,44.87,478400.0,33.7,33.7527,33.685,33.7527,478400.0
2013-03-26 10:30:00,44.87,44.95,44.8,44.8,335200.0,33.7527,33.8129,33.7,33.7,335200.0
2013-03-26 10:35:00,44.81,44.84,44.7,44.73,370600.0,33.7075,33.7301,33.6248,33.6474,370600.0
2013-03-26 10:40:00,44.73,44.74,44.53,44.55,951000.0,33.6474,33.6549,33.4969,33.512,951000.0
2013-03-26 10:45:00,44.55,44.57,44.4,44.51,870600.0,33.512,33.527,33.3991,33.4819,870600.0
2013-03-26 10:50:00,44.51,44.61,44.47,44.59,361900.0,33.4819,33.5571,33.4518,33.542,361900.0
2013-03-26 10:55:00,44.59,44.69,44.54,44.65,419800.0,33.542,33.6173,33.5044,33.5872,419800.0
2013-03-26 11:00:00,44.65,44.66,44.55,44.59,402500.0,33.5872,33.5947,33.512,33.542,402500.0
2013-03-26 11:05:00,44.59,44.6,44.51,44.54,383700.0,33.542,33.5496,33.4819,33.5044,383700.0
2013-03-26 11:10:00,44.55,44.57,44.43,44.43,442900.0,33.512,33.527,33.4217,33.4217,442900.0
2013-03-26 11:15:00,44.44,44.44,44.36,44.41,586200.0,33.4292,33.4292,33.369,33.4066,586200.0
2013-03-26 11:20:00,44.42,44.43,44.36,44.41,269900.0,33.4142,33.4217,33.369,33.4066,269900.0
2013-03-26 11:25:00,44.4,44.44,44.37,44.38,246400.0,33.3991,33.4292,33.3766,33.3841,246400.0
2013-03-26 11:30:00,44.39,44.45,44.38,44.43,288200.0,33.3916,33.4367,33.3841,33.4217,288200.0
2013-03-26 11:35:00,44.42,44.54,44.41,44.5,420400.0,33.4142,33.5044,33.4066,33.4743,420400.0
2013-03-26 11:40:00,44.51,44.65,44.47,44.65,524000.0,33.4819,33.5872,33.4518,33.5872,524000.0
2013-03-26 11:45:00,44.64,44.66,44.61,44.62,369400.0,33.5797,33.5947,33.5571,33.5646,369400.0
2013-03-26 11:50:00,44.63,44.67,44.59,44.6,236100.0,33.5721,33.6022,33.542,33.5496,236100.0
2013-03-26 11:55:00,44.61,44.61,44.54,44.55,213000.0,33.5571,33.5571,33.5044,33.512,213000.0
2013-03-26 12:00:00,44.55,44.65,44.54,44.64,142300.0,33.512,33.5872,33.5044,33.5797,142300.0
2013-03-26 12:05:00,44.62,44.65,44.62,44.65,197300.0,33.5646,33.5872,33.5646,33.5872,197300.0
2013-03-26 12:10:00,44.64,44.65,44.61,44.62,273800.0,33.5797,33.5872,33.5571,33.5646,273800.0
2013-03-26 12:15:00,44.61,44.64,44.6,44.63,146400.0,33.5571,33.5797,33.5496,33.5721,146400.0
2013-03-26 12:20:00,44.62,44.64,44.57,44.58,156600.0,33.5646,33.5797,33.527,33.5345,156600.0
2013-03-26 12:25:00,44.58,44.6,44.55,44.58,201800.0,33.5345,33.5496,33.512,33.5345,201800.0
2013-03-26 12:30:00,44.58,44.66,44.57,44.61,443200.0,33.5345,33.5947,33.527,33.5571,443200.0
2013-03-26 12:35:00,44.61,44.63,44.59,44.6,121600.0,33.5571,33.5721,33.542,33.5496,121600.0
2013-03-26 12:40:00,44.6,44.64,44.59,44.62,89900.0,33.5496,33.5797,33.542,33.5646,89900.0
2013-03-26 12:45:00,44.62,44.63,44.58,44.58,71900.0,33.5646,33.5721,33.5345,33.5345,71900.0
2013-03-26 12:50:00,44.58,44.6,44.57,44.59,99700.0,33.5345,33.5496,33.527,33.542,99700.0
2013-03-26 12:55:00,44.59,44.6,44.52,44.53,89400.0,33.542,33.5496,33.4894,33.4969,89400.0
2013-03-26 13:00:00,44.54,44.6,44.52,44.57,123500.0,33.5044,33.5496,33.4894,33.527,123500.0
2013-03-26 13:05:00,44.56,44.6,44.56,44.6,61600.0,33.5195,33.5496,33.5195,33.5496,61600.0
2013-03-26 13:10:00,44.6,44.6,44.56,44.57,316500.0,33.5496,33.5496,33.5195,33.527,316500.0
2013-03-26 13:15:00,44.58,44.62,44.58,44.62,221200.0,33.5345,33.5646,33.5345,33.5646,221200.0
2013-03-26 13:20:00,44.62,44.66,44.61,44.64,120800.0,33.5646,33.5947,33.5571,33.5797,120800.0
2013-03-26 13:25:00,44.63,44.64,44.6,44.62,77300.0,33.5721,33.5797,33.5496,33.5646,77300.0
2013-03-26 13:30:00,44.62,44.65,44.61,44.63,78700.0,33.5646,33.5872,33.5571,33.5721,78700.0
2013-03-26 13:35:00,44.64,44.65,44.62,44.64,78600.0,33.5797,33.5872,33.5646,33.5797,78600.0
2013-03-26 13:40:00,44.65,44.65,44.62,44.65,66300.0,33.5872,33.5872,33.5646,33.5872,66300.0
2013-03-26 13:45:00,44.64,44.65,44.62,44.65,79200.0,33.5797,33.5872,33.5646,33.5872,79200.0
2013-03-26 13:50:00,44.64,44.7,44.64,44.69,314100.0,33.5797,33.6248,33.5797,33.6173,314100.0
2013-03-26 13:55:00,44.7,44.7,44.67,44.68,122200.0,33.6248,33.6248,33.6022,33.6098,122200.0
2013-03-26 14:00:00,44.68,44.69,44.67,44.69,63500.0,33.6098,33.6173,33.6022,33.6173,63500.0
2013-03-26 14:05:00,44.68,44.7,44.68,44.69,62100.0,33.6098,33.6248,33.6098,33.6173,62100.0
2013-03-26 14:10:00,44.68,44.7,44.65,44.66,106100.0,33.6098,33.6248,33.5872,33.5947,106100.0
2013-03-26 14:15:00,44.66,44.7,44.66,44.7,139400.0,33.5947,33.6248,33.5947,33.6248,139400.0
2013-03-26 14:20:00,44.7,44.76,44.69,44.75,452400.0,33.6248,33.6699,33.6173,33.6624,452400.0
2013-03-26 14:25:00,44.75,44.78,44.73,44.74,170300.0,33.6624,33.685,33.6474,33.6549,170300.0
2013-03-26 14:30:00,44.74,44.75,44.69,44.69,102000.0,33.6549,33.6624,33.6173,33.6173,102000.0
2013-03-26 14:35:00,44.69,44.72,44.67,44.72,93600.0,33.6173,33.6398,33.6022,33.6398,93600.0
2013-03-26 14:40:00,44.71,44.72,44.69,44.71,111000.0,33.6323,33.6398,33.6173,33.6323,111000.0
2013-03-26 14:45:00,44.71,44.73,44.69,44.73,98100.0,33.6323,33.6474,33.6173,33.6474,98100.0
2013-03-26 14:50:00,44.73,44.79,44.73,44.79,135100.0,33.6474,33.6925,33.6474,33.6925,135100.0
2013-03-26 14:55:00,44.79,44.8,44.75,44.78,198700.0,33.6925,33.7,33.6624,33.685,198700.0
2013-03-26 15:00:00,44.78,44.83,44.76,44.78,304700.0,33.685,33.7226,33.6699,33.685,304700.0
2013-03-26 15:05:00,44.78,44.83,44.75,44.76,253700.0,33.685,33.7226,33.6624,33.6699,253700.0
2013-03-26 15:10:00,44.76,44.82,44.75,44.79,171700.0,33.6699,33.7151,33.6624,33.6925,171700.0
2013-03-26 15:15:00,44.8,44.84,44.78,44.8,155000.0,33.7,33.7301,33.685,33.7,155000.0
2013-03-26 15:20:00,44.79,44.81,44.79,44.8,73100.0,33.6925,33.7075,33.6925,33.7,73100.0
2013-03-26 15:25:00,44.8,44.85,44.79,44.83,287100.0,33.7,33.7376,33.6925,33.7226,287100.0
2013-03-26 15:30:00,44.83,44.88,44.82,44.85,240500.0,33.7226,33.7602,33.7151,33.7376,240500.0
2013-03-26 15:35:00,44.86,44.9,44.84,44.89,272300.0,33.7452,33.7752,33.7301,33.7677,272300.0
2013-03-26 15:40:00,44.88,44.89,44.84,44.86,235600.0,33.7602,33.7677,33.7301,33.7452,235600.0
2013-03-26 15:45:00,44.85,44.86,44.83,44.86,251400.0,33.7376,33.7452,33.7226,33.7452,251400.0
2013-03-26 15:50:00,44.85,44.86,44.77,44.79,412600.0,33.7376,33.7452,33.6775,33.6925,412600.0
2013-03-26 15:55:00,44.78,44.85,44.77,44.84,705900.0,33.685,33.7376,33.6775,33.7301,705900.0
2013-03-27 09:30:00,44.42,44.59,44.3,44.43,1138800.0,33.4142,33.542,33.3239,33.4217,1138800.0
2013-03-27 09:35:00,44.44,44.55,44.37,44.52,640800.0,33.4292,33.512,33.3766,33.4894,640800.0
2013-03-27 09:40:00,44.53,44.57,44.46,44.51,344500.0,33.4969,33.527,33.4443,33.4819,344500.0
2013-03-27 09:45:00,44.5,44.57,44.42,44.42,383800.0,33.4743,33.527,33.4142,33.4142,383800.0
2013-03-27 09:50:00,44.42,44.44,44.31,44.38,491800.0,33.4142,33.4292,33.3314,33.3841,491800.0
2013-03-27 09:55:00,44.38,44.51,44.38,44.49,301200.0,33.3841,33.4819,33.3841,33.4668,301200.0
2013-03-27 10:00:00,44.48,44.55,44.38,44.54,471100.0,33.4593,33.512,33.3841,33.5044,471100.0
2013-03-27 10:05:00,44.54,44.57,44.38,44.39,636600.0,33.5044,33.527,33.3841,33.3916,636600.0
2013-03-27 10:10:00,44.4,44.41,44.22,44.25,552800.0,33.3991,33.4066,33.2637,33.2863,552800.0
2013-03-27 10:15:00,44.25,44.31,44.23,44.24,478300.0,33.2863,33.3314,33.2712,33.2788,478300.0
2013-03-27 10:20:00,44.23,44.38,44.21,44.31,560100.0,33.2712,33.3841,33.2562,33.3314,560100.0
2013-03-27 10:25:00,44.31,44.44,44.3,44.42,320800.0,33.3314,33.4292,33.3239,33.4142,320800.0
2013-03-27 10:30:00,44.41,44.46,44.35,44.36,305900.0,33.4066,33.4443,33.3615,33.369,305900.0
2013-03-27 10:35:00,44.36,44.41,44.33,44.37,430300.0,33.369,33.4066,33.3465,33.3766,430300.0
2013-03-27 10:40:00,44.37,44.45,44.36,44.44,442400.0,33.3766,33.4367,33.369,33.4292,442400.0
2013-03-27 10:45:00,44.44,44.51,44.44,44.48,412000.0,33.4292,33.4819,33.4292,33.4593,412000.0
2013-03-27 10:50:00,44.47,44.52,44.42,44.43,276600.0,33.4518,33.4894,33.4142,33.4217,276600.0
2013-03-27 10:55:00,44.42,44.45,44.39,44.4,300700.0,33.4142,33.4367,33.3916,33.3991,300700.0
2013-03-27 11:00:00,44.4,44.48,44.39,44.4,273300.0,33.3991,33.4593,33.3916,33.3991,273300.0
2013-03-27 11:05:00,44.4,44.42,44.25,44.32,392000.0,33.3991,33.4142,33.2863,33.3389,392000.0
2013-03-27 11:10:00,44.33,44.44,44.32,44.44,207800.0,33.3465,33.4292,33.3389,33.4292,207800.0
2013-03-27 11:15:00,44.44,44.53,44.41,44.46,276400.0,33.4292,33.4969,33.4066,33.4443,276400.0
2013-03-27 11:20:00,44.46,44.49,44.41,44.43,293300.0,33.4443,33.4668,33.4066,33.4217,293300.0
2013-03-27 11:25:00,44.42,44.44,44.39,44.42,218700.0,33.4142,33.4292,33.3916,33.4142,218700.0
2013-03-27 11:30:00,44.41,44.47,44.4,44.46,137000.0,33.4066,33.4518,33.3991,33.4443,137000.0
2013-03-27 11:35:00,44.46,44.46,44.38,44.42,238000.0,33.4443,33.4443,33.3841,33.4142,238000.0
2013-03-27 11:40:00,44.43,44.46,44.39,44.45,142100.0,33.4217,33.4443,33.3916,33.4367,142100.0
2013-03-27 11:45:00,44.45,44.51,44.45,44.48,353100.0,33.4367,33.4819,33.4367,33.4593,353100.0
2013-03-27 11:50:00,44.48,44.53,44.4,44.41,397800.0,33.4593,33.4969,33.3991,33.4066,397800.0
2013-03-27 11:55:00,44.39,44.41,44.35,44.37,232400.0,33.3916,33.4066,33.3615,33.3766,232400.0
2013-03-27 12:00:00,44.38,44.41,44.37,44.38,203200.0,33.3841,33.4066,33.3766,33.3841,203200.0
2013-03-27 12:05:00,44.38,44.38,44.28,44.31,291600.0,33.3841,33.3841,33.3089,33.3314,291600.0
2013-03-27 12:10:00,44.3,44.31,44.25,44.26,307500.0,33.3239,33.3314,33.2863,33.2938,307500.0
2013-03-27 12:15:00,44.27,44.33,44.25,44.31,227800.0,33.3013,33.3465,33.2863,33.3314,227800.0
2013-03-27 12:20:00,44.31,44.32,44.26,44.27,178600.0,33.3314,33.3389,33.2938,33.3013,178600.0
2013-03-27 12:25:00,44.28,44.29,44.22,44.24,404000.0,33.3089,33.3164,33.2637,33.2788,404000.0
2013-03-27 12:30:00,44.24,44.25,44.16,44.23,588200.0,33.2788,33.2863,33.2186,33.2712,588200.0
2013-03-27 12:35:00,44.23,44.23,44.19,44.21,254500.0,33.2712,33.2712,33.2412,33.2562,254500.0
2013-03-27 12:40:00,44.21,44.3,44.19,44.27,304400.0,33.2562,33.3239,33.2412,33.3013,304400.0
2013-03-27 12:45:00,44.27,44.32,44.26,44.28,206600.0,33.3013,33.3389,33.2938,33.3089,206600.0
2013-03-27 12:50:00,44.28,44.32,44.26,44.28,192000.0,33.3089,33.3389,33.2938,33.3089,192000.0
2013-03-27 12:55:00,44.28,44.3,44.26,44.29,180800.0,33.3089,33.3239,33.2938,33.3164,180800.0
2013-03-27 13:00:00,44.29,44.32,44.27,44.29,154000.0,33.3164,33.3389,33.3013,33.3164,154000.0
2013-03-27 13:05:00,44.28,44.3,44.23,44.24,108100.0,33.3089,33.3239,33.2712,33.2788,108100.0
2013-03-27 13:10:00,44.23,44.3,44.22,44.29,172500.0,33.2712,33.3239,33.2637,33.3164,172500.0
2013-03-27 13:15:00,44.28,44.34,44.27,44.32,197300.0,33.3089,33.354,33.3013,33.3389,197300.0
2013-03-27 13:20:00,44.32,44.36,44.31,44.32,150000.0,33.3389,33.369,33.3314,33.3389,150000.0
2013-03-27 13:25:00,44.32,44.38,44.31,44.36,142000.0,33.3389,33.3841,33.3314,33.369,142000.0
2013-03-27 13:30:00,44.36,44.36,44.3,44.33,220800.0,33.369,33.369,33.3239,33.3465,220800.0
2013-03-27 13:35:00,44.33,44.38,44.33,44.36,104000.0,33.3465,33.3841,33.3465,33.369,104000.0
2013-03-27 13:40:00,44.36,44.45,44.36,44.44,147400.0,33.369,33.4367,33.369,33.4292,147400.0
2013-03-27 13:45:00,44.44,44.46,44.42,44.42,93400.0,33.4292,33.4443,33.4142,33.4142,93400.0
2013-03-27 13:50:00,44.42,44.44,44.37,44.41,159000.0,33.4142,33.4292,33.3766,33.4066,159000.0
2013-03-27 13:55:00,44.41,44.44,44.39,44.44,112100.0,33.4066,33.4292,33.3916,33.4292,112100.0
2013-03-27 14:00:00,44.44,44.48,44.41,44.48,188100.0,33.4292,33.4593,33.4066,33.4593,188100.0
2013-03-27 14:05:00,44.48,44.51,44.44,44.45,339300.0,33.4593,33.4819,33.4292,33.4367,339300.0
2013-03-27 14:10:00,44.46,44.47,44.41,44.43,167800.0,33.4443,33.4518,33.4066,33.4217,167800.0
2013-03-27 14:15:00,44.42,44.47,44.4,44.47,107100.0,33.4142,33.4518,33.3991,33.4518,107100.0
2013-03-27 14:20:00,44.46,44.48,44.44,44.45,84000.0,33.4443,33.4593,33.4292,33.4367,84000.0
2013-03-27 14:25:00,44.44,44.47,44.42,44.45,94500.0,33.4292,33.4518,33.4142,33.4367,94500.0
2013-03-27 14:30:00,44.46,44.5,44.43,44.48,238200.0,33.4443,33.4743,33.4217,33.4593,238200.0
2013-03-27 14:35:00,44.48,44.53,44.47,44.53,153000.0,33.4593,33.4969,33.4518,33.4969,153000.0
2013-03-27 14:40:00,44.53,44.58,44.49,44.57,288200.0,33.4969,33.5345,33.4668,33.527,288200.0
2013-03-27 14:45:00,44.57,44.63,44.57,44.6,339200.0,33.527,33.5721,33.527,33.5496,339200.0
2013-03-27 14:50:00,44.59,44.64,44.56,44.62,205200.0,33.542,33.5797,33.5195,33.5646,205200.0
2013-03-27 14:55:00,44.62,44.64,44.59,44.6,77400.0,33.5646,33.5797,33.542,33.5496,77400.0
2013-03-27 15:00:00,44.6,44.62,44.55,44.55,152600.0,33.5496,33.5646,33.512,33.512,152600.0
2013-03-27 15:05:00,44.55,44.63,44.55,44.61,156200.0,33.512,33.5721,33.512,33.5571,156200.0
2013-03-27 15:10:00,44.61,44.61,44.55,44.59,202800.0,33.5571,33.5571,33.512,33.542,202800.0
2013-03-27 15:15:00,44.59,44.61,44.5,44.53,255200.0,33.542,33.5571,33.4743,33.4969,255200.0
2013-03-27 15:20:00,44.53,44.58,44.52,44.52,278300.0,33.4969,33.5345,33.4894,33.4894,278300.0
2013-03-27 15:25:00,44.52,44.61,44.49,44.59,336500.0,33.4894,33.5571,33.4668,33.542,336500.0
2013-03-27 15:30:00,44.6,44.64,44.54,44.59,312200.0,33.5496,33.5797,33.5044,33.542,312200.0
2013-03-27 15:35:00,44.59,44.61,44.58,44.6,164700.0,33.542,33.5571,33.5345,33.5496,164700.0
2013-03-27 15:40:00,44.61,44.64,44.59,44.64,242000.0,33.5571,33.5797,33.542,33.5797,242000.0
2013-03-27 15:45:00,44.63,44.64,44.57,44.57,366000.0,33.5721,33.5797,33.527,33.527,366000.0
2013-03-27 15:50:00,44.58,44.58,44.5,44.52,621700.0,33.5345,33.5345,33.4743,33.4894,621700.0
2013-03-27 15:55:00,44.52,44.56,44.47,44.48,1490900.0,33.4894,33.5195,33.4518,33.4593,1490900.0
2013-03-28 09:30:00,44.47,44.68,44.44,44.65,463100.0,33.4518,33.6098,33.4292,33.5872,463100.0
2013-03-28 09:35:00,44.65,44.75,44.46,44.48,402700.0,33.5872,33.6624,33.4443,33.4593,402700.0
2013-03-28 09:40:00,44.48,44.59,44.44,44.49,410000.0,33.4593,33.542,33.4292,33.4668,410000.0
2013-03-28 09:45:00,44.5,44.54,44.36,44.38,442500.0,33.4743,33.5044,33.369,33.3841,442500.0
2013-03-28 09:50:00,44.39,44.44,44.3,44.31,371100.0,33.3916,33.4292,33.3239,33.3314,371100.0
2013-03-28 09:55:00,44.3,44.33,44.19,44.19,474300.0,33.3239,33.3465,33.2412,33.2412,474300.0
2013-03-28 10:00:00,44.19,44.28,44.17,44.25,545400.0,33.2412,33.3089,33.2261,33.2863,545400.0
2013-03-28 10:05:00,44.25,44.27,44.15,44.17,530800.0,33.2863,33.3013,33.2111,33.2261,530800.0
2013-03-28 10:10:00,44.17,44.2,44.11,44.18,399200.0,33.2261,33.2487,33.181,33.2336,399200.0
2013-03-28 10:15:00,44.19,44.2,44.05,44.06,379600.0,33.2412,33.2487,33.1358,33.1434,379600.0
2013-03-28 10:20:00,44.06,44.17,44.05,44.17,299900.0,33.1434,33.2261,33.1358,33.2261,299900.0
2013-03-28 10:25:00,44.17,44.24,44.16,44.18,376500.0,33.2261,33.2788,33.2186,33.2336,376500.0
2013-03-28 10:30:00,44.17,44.24,44.13,44.16,528500.0,33.2261,33.2788,33.196,33.2186,528500.0
2013-03-28 10:35:00,44.17,44.27,44.15,44.26,368200.0,33.2261,33.3013,33.2111,33.2938,368200.0
2013-03-28 10:40:00,44.27,44.27,44.21,44.26,549400.0,33.3013,33.3013,33.2562,33.2938,549400.0
2013-03-28 10:45:00,44.26,44.3,44.25,44.27,303100.0,33.2938,33.3239,33.2863,33.3013,303100.0
2013-03-28 10:50:00,44.27,44.32,44.26,44.3,234100.0,33.3013,33.3389,33.2938,33.3239,234100.0
2013-03-28 10:55:00,44.3,44.39,44.28,44.34,457900.0,33.3239,33.3916,33.3089,33.354,457900.0
2013-03-28 11:00:00,44.34,44.42,44.32,44.33,353700.0,33.354,33.4142,33.3389,33.3465,353700.0
2013-03-28 11:05:00,44.33,44.35,44.29,44.3,284100.0,33.3465,33.3615,33.3164,33.3239,284100.0
2013-03-28 11:10:00,44.29,44.38,44.29,44.33,242900.0,33.3164,33.3841,33.3164,33.3465,242900.0
2013-03-28 11:15:00,44.33,44.43,44.31,44.38,287000.0,33.3465,33.4217,33.3314,33.3841,287000.0
2013-03-28 11:20:00,44.38,44.44,44.38,44.4,242600.0,33.3841,33.4292,33.3841,33.3991,242600.0
2013-03-28 11:25:00,44.4,44.41,44.35,44.37,293800.0,33.3991,33.4066,33.3615,33.3766,293800.0
2013-03-28 11:30:00,44.37,44.38,44.27,44.3,324800.0,33.3766,33.3841,33.3013,33.3239,324800.0
2013-03-28 11:35:00,44.29,44.3,44.27,44.27,195400.0,33.3164,33.3239,33.3013,33.3013,195400.0
2013-03-28 11:40:00,44.28,44.28,44.25,44.25,165600.0,33.3089,33.3089,33.2863,33.2863,165600.0
2013-03-28 11:45:00,44.26,44.27,44.21,44.21,157400.0,33.2938,33.3013,33.2562,33.2562,157400.0
2013-03-28 11:50:00,44.22,44.23,44.19,44.21,196300.0,33.2637,33.2712,33.2412,33.2562,196300.0
2013-03-28 11:55:00,44.2,44.24,44.19,44.22,159400.0,33.2487,33.2788,33.2412,33.2637,159400.0
2013-03-28 12:00:00,44.21,44.24,44.19,44.21,128500.0,33.2562,33.2788,33.2412,33.2562,128500.0
2013-03-28 12:05:00,44.21,44.27,44.21,44.25,206500.0,33.2562,33.3013,33.2562,33.2863,206500.0
2013-03-28 12:10:00,44.25,44.26,44.16,44.16,200600.0,33.2863,33.2938,33.2186,33.2186,200600.0
2013-03-28 12:15:00,44.17,44.18,44.13,44.17,213000.0,33.2261,33.2336,33.196,33.2261,213000.0
2013-03-28 12:20:00,44.16,44.22,44.15,44.17,286300.0,33.2186,33.2637,33.2111,33.2261,286300.0
2013-03-28 12:25:00,44.17,44.22,44.15,44.17,278400.0,33.2261,33.2637,33.2111,33.2261,278400.0
2013-03-28 12:30:00,44.18,44.24,44.16,44.18,258200.0,33.2336,33.2788,33.2186,33.2336,258200.0
2013-03-28 12:35:00,44.17,44.19,44.15,44.18,122000.0,33.2261,33.2412,33.2111,33.2336,122000.0
2013-03-28 12:40:00,44.18,44.2,44.17,44.18,53000.0,33.2336,33.2487,33.2261,33.2336,53000.0
2013-03-28 12:45:00,44.17,44.24,44.17,44.2,164400.0,33.2261,33.2788,33.2261,33.2487,164400.0
2013-03-28 12:50:00,44.2,44.24,44.2,44.21,92800.0,33.2487,33.2788,33.2487,33.2562,92800.0
2013-03-28 12:55:00,44.21,44.25,44.21,44.24,103900.0,33.2562,33.2863,33.2562,33.2788,103900.0
2013-03-28 13:00:00,44.23,44.26,44.17,44.19,224200.0,33.2712,33.2938,33.2261,33.2412,224200.0
2013-03-28 13:05:00,44.19,44.21,44.17,44.17,112200.0,33.2412,33.2562,33.2261,33.2261,112200.0
2013-03-28 13:10:00,44.18,44.19,44.15,44.16,140900.0,33.2336,33.2412,33.2111,33.2186,140900.0
2013-03-28 13:15:00,44.17,44.18,44.15,44.18,55800.0,33.2261,33.2336,33.2111,33.2336,55800.0
2013-03-28 13:20:00,44.18,44.19,44.16,44.18,91400.0,33.2336,33.2412,33.2186,33.2336,91400.0
2013-03-28 13:25:00,44.17,44.23,44.17,44.22,118300.0,33.2261,33.2712,33.2261,33.2637,118300.0
2013-03-28 13:30:00,44.22,44.22,44.19,44.2,74500.0,33.2637,33.2637,33.2412,33.2487,74500.0
2013-03-28 13:35:00,44.19,44.23,44.17,44.22,116800.0,33.2412,33.2712,33.2261,33.2637,116800.0
2013-03-28 13:40:00,44.21,44.23,44.17,44.18,130000.0,33.2562,33.2712,33.2261,33.2336,130000.0
2013-03-28 13:45:00,44.19,44.19,44.16,44.17,49400.0,33.2412,33.2412,33.2186,33.2261,49400.0
2013-03-28 13:50:00,44.17,44.19,44.16,44.19,68700.0,33.2261,33.2412,33.2186,33.2412,68700.0
2013-03-28 13:55:00,44.19,44.24,44.16,44.24,187800.0,33.2412,33.2788,33.2186,33.2788,187800.0
2013-03-28 14:00:00,44.24,44.26,44.2,44.22,199200.0,33.2788,33.2938,33.2487,33.2637,199200.0
2013-03-28 14:05:00,44.22,44.29,44.22,44.29,182900.0,33.2637,33.3164,33.2637,33.3164,182900.0
2013-03-28 14:10:00,44.28,44.34,44.27,44.29,313700.0,33.3089,33.354,33.3013,33.3164,313700.0
2013-03-28 14:15:00,44.29,44.32,44.27,44.3,221000.0,33.3164,33.3389,33.3013,33.3239,221000.0
2013-03-28 14:20:00,44.31,44.32,44.28,44.31,174100.0,33.3314,33.3389,33.3089,33.3314,174100.0
2013-03-28 14:25:00,44.3,44.32,44.3,44.31,133500.0,33.3239,33.3389,33.3239,33.3314,133500.0
2013-03-28 14:30:00,44.31,44.32,44.3,44.32,209000.0,33.3314,33.3389,33.3239,33.3389,209000.0
2013-03-28 14:35:00,44.32,44.32,44.3,44.31,98600.0,33.3389,33.3389,33.3239,33.3314,98600.0
2013-03-28 14:40:00,44.3,44.31,44.28,44.28,503300.0,33.3239,33.3314,33.3089,33.3089,503300.0
2013-03-28 14:45:00,44.28,44.29,44.24,44.29,148200.0,33.3089,33.3164,33.2788,33.3164,148200.0
2013-03-28 14:50:00,44.29,44.34,44.28,44.33,302500.0,33.3164,33.354,33.3089,33.3465,302500.0
2013-03-28 14:55:00,44.32,44.33,44.3,44.32,124800.0,33.3389,33.3465,33.3239,33.3389,124800.0
2013-03-28 15:00:00,44.32,44.32,44.3,44.31,140000.0,33.3389,33.3389,33.3239,33.3314,140000.0
2013-03-28 15:05:00,44.3,44.34,44.29,44.31,193000.0,33.3239,33.354,33.3164,33.3314,193000.0
2013-03-28 15:10:00,44.31,44.31,44.27,44.28,88500.0,33.3314,33.3314,33.3013,33.3089,88500.0
2013-03-28 15:15:00,44.27,44.3,44.27,44.27,100100.0,33.3013,33.3239,33.3013,33.3013,100100.0
2013-03-28 15:20:00,44.27,44.31,44.27,44.3,203800.0,33.3013,33.3314,33.3013,33.3239,203800.0
2013-03-28 15:25:00,44.3,44.34,44.28,44.31,278000.0,33.3239,33.354,33.3089,33.3314,278000.0
2013-03-28 15:30:00,44.3,44.33,44.28,44.32,210900.0,33.3239,33.3465,33.3089,33.3389,210900.0
2013-03-28 15:35:00,44.33,44.34,44.26,44.27,424100.0,33.3465,33.354,33.2938,33.3013,424100.0
2013-03-28 15:40:00,44.27,44.27,44.19,44.19,444400.0,33.3013,33.3013,33.2412,33.2412,444400.0
2013-03-28 15:45:00,44.2,44.29,44.18,44.29,340300.0,33.2487,33.3164,33.2336,33.3164,340300.0
2013-03-28 15:50:00,44.29,44.33,44.27,44.32,490100.0,33.3164,33.3465,33.3013,33.3389,490100.0
2013-03-28 15:55:00,44.33,44.33,44.23,44.24,1295200.0,33.3465,33.3465,33.2712,33.2788,1295200.0
2013-04-01 09:30:00,44.25,44.41,44.25,44.4,548500.0,33.2863,33.4066,33.2863,33.3991,548500.0
2013-04-01 09:35:00,44.39,44.7,44.38,44.57,777300.0,33.3916,33.6248,33.3841,33.527,777300.0
2013-04-01 09:40:00,44.58,44.71,44.57,44.69,396400.0,33.5345,33.6323,33.527,33.6173,396400.0
2013-04-01 09:45:00,44.69,44.7,44.63,44.66,412900.0,33.6173,33.6248,33.5721,33.5947,412900.0
2013-04-01 09:50:00,44.66,44.67,44.56,44.6,259500.0,33.5947,33.6022,33.5195,33.5496,259500.0
2013-04-01 09:55:00,44.6,44.6,44.44,44.45,438700.0,33.5496,33.5496,33.4292,33.4367,438700.0
2013-04-01 10:00:00,44.43,44.45,44.1,44.24,886700.0,33.4217,33.4367,33.1735,33.2788,886700.0
2013-04-01 10:05:00,44.24,44.46,44.23,44.38,682500.0,33.2788,33.4443,33.2712,33.3841,682500.0
2013-04-01 10:10:00,44.39,44.47,44.38,44.44,339800.0,33.3916,33.4518,33.3841,33.4292,339800.0
2013-04-01 10:15:00,44.44,44.45,44.37,44.41,172800.0,33.4292,33.4367,33.3766,33.4066,172800.0
2013-04-01 10:20:00,44.4,44.42,44.35,44.39,213000.0,33.3991,33.4142,33.3615,33.3916,213000.0
2013-04-01 10:25:00,44.39,44.39,44.32,44.37,161700.0,33.3916,33.3916,33.3389,33.3766,161700.0
2013-04-01 10:30:00,44.38,44.38,44.28,44.29,176800.0,33.3841,33.3841,33.3089,33.3164,176800.0
2013-04-01 10:35:00,44.29,44.32,44.19,44.19,326700.0,33.3164,33.3389,33.2412,33.2412,326700.0
2013-04-01 10:40:00,44.18,44.21,44.08,44.1,443200.0,33.2336,33.2562,33.1584,33.1735,443200.0
2013-04-01 10:45:00,44.1,44.16,44.05,44.09,244900.0,33.1735,33.2186,33.1358,33.1659,244900.0
2013-04-01 10:50:00,44.08,44.09,44.05,44.07,116800.0,33.1584,33.1659,33.1358,33.1509,116800.0
2013-04-01 10:55:00,44.07,44.12,44.05,44.08,288000.0,33.1509,33.1885,33.1358,33.1584,288000.0
2013-04-01 11:00:00,44.08,44.09,44.02,44.03,210600.0,33.1584,33.1659,33.1133,33.1208,210600.0
2013-04-01 11:05:00,44.03,44.12,44.02,44.1,248700.0,33.1208,33.1885,33.1133,33.1735,248700.0
2013-04-01 11:10:00,44.1,44.11,44.07,44.1,154000.0,33.1735,33.181,33.1509,33.1735,154000.0
2013-04-01 11:15:00,44.09,44.09,44.05,44.05,60900.0,33.1659,33.1659,33.1358,33.1358,60900.0
2013-04-01 11:20:00,44.05,44.05,44.01,44.02,200300.0,33.1358,33.1358,33.1058,33.1133,200300.0
2013-04-01 11:25:00,44.01,44.05,43.95,44.05,569800.0,33.1058,33.1358,33.0606,33.1358,569800.0
2013-04-01 11:30:00,44.05,44.05,43.99,44.04,365600.0,33.1358,33.1358,33.0907,33.1283,365600.0
2013-04-01 11:35:00,44.04,44.05,43.96,43.97,221600.0,33.1283,33.1358,33.0681,33.0757,221600.0
2013-04-01 11:40:00,43.98,44.0,43.94,43.94,143200.0,33.0832,33.0982,33.0531,33.0531,143200.0
2013-04-01 11:45:00,43.94,44.01,43.92,43.99,247800.0,33.0531,33.1058,33.0381,33.0907,247800.0
2013-04-01 11:50:00,43.99,44.0,43.95,43.99,233800.0,33.0907,33.0982,33.0606,33.0907,233800.0
2013-04-01 11:55:00,43.99,44.0,43.89,43.91,302700.0,33.0907,33.0982,33.0155,33.0305,302700.0
2013-04-01 12:00:00,43.91,43.94,43.9,43.93,84800.0,33.0305,33.0531,33.023,33.0456,84800.0
2013-04-01 12:05:00,43.92,43.94,43.89,43.92,116100.0,33.0381,33.0531,33.0155,33.0381,116100.0
2013-04-01 12:10:00,43.91,43.93,43.9,43.93,116900.0,33.0305,33.0456,33.023,33.0456,116900.0
2013-04-01 12:15:00,43.93,43.94,43.9,43.91,82600.0,33.0456,33.0531,33.023,33.0305,82600.0
2013-04-01 12:20:00,43.91,43.93,43.87,43.87,93300.0,33.0305,33.0456,33.0004,33.0004,93300.0
2013-04-01 12:25:00,43.87,43.94,43.85,43.92,113900.0,33.0004,33.0531,32.9854,33.0381,113900.0
2013-04-01 12:30:00,43.91,43.92,43.88,43.91,105200.0,33.0305,33.0381,33.008,33.0305,105200.0
2013-04-01 12:35:00,43.92,43.93,43.91,43.91,75500.0,33.0381,33.0456,33.0305,33.0305,75500.0
2013-04-01 12:40:00,43.91,43.92,43.9,43.9,29500.0,33.0305,33.0381,33.023,33.023,29500.0
2013-04-01 12:45:00,43.9,43.97,43.9,43.97,96100.0,33.023,33.0757,33.023,33.0757,96100.0
2013-04-01 12:50:00,43.97,43.99,43.97,43.97,83100.0,33.0757,33.0907,33.0757,33.0757,83100.0
2013-04-01 12:55:00,43.97,43.99,43.96,43.99,108700.0,33.0757,33.0907,33.0681,33.0907,108700.0
2013-04-01 13:00:00,43.98,44.0,43.96,44.0,135000.0,33.0832,33.0982,33.0681,33.0982,135000.0
2013-04-01 13:05:00,43.99,44.03,43.99,44.03,154000.0,33.0907,33.1208,33.0907,33.1208,154000.0
2013-04-01 13:10:00,44.03,44.05,44.01,44.03,246800.0,33.1208,33.1358,33.1058,33.1208,246800.0
2013-04-01 13:15:00,44.02,44.03,44.01,44.01,87900.0,33.1133,33.1208,33.1058,33.1058,87900.0
2013-04-01 13:20:00,44.02,44.02,43.97,43.98,89900.0,33.1133,33.1133,33.0757,33.0832,89900.0
2013-04-01 13:25:00,43.98,44.07,43.98,44.06,357500.0,33.0832,33.1509,33.0832,33.1434,357500.0
2013-04-01 13:30:00,44.05,44.08,44.03,44.07,212500.0,33.1358,33.1584,33.1208,33.1509,212500.0
2013-04-01 13:35:00,44.07,44.09,44.04,44.05,130200.0,33.1509,33.1659,33.1283,33.1358,130200.0
2013-04-01 13:40:00,44.04,44.05,43.96,43.98,112900.0,33.1283,33.1358,33.0681,33.0832,112900.0
2013-04-01 13:45:00,43.98,44.0,43.96,43.98,54700.0,33.0832,33.0982,33.0681,33.0832,54700.0
2013-04-01 13:50:00,43.99,43.99,43.97,43.99,40800.0,33.0907,33.0907,33.0757,33.0907,40800.0
2013-04-01 13:55:00,43.99,43.99,43.91,43.94,161200.0,33.0907,33.0907,33.0305,33.0531,161200.0
2013-04-01 14:00:00,43.94,43.98,43.91,43.91,145300.0,33.0531,33.0832,33.0305,33.0305,145300.0
2013-04-01 14:05:00,43.92,43.98,43.91,43.98,70300.0,33.0381,33.0832,33.0305,33.0832,70300.0
2013-04-01 14:10:00,43.97,43.98,43.93,43.97,101400.0,33.0757,33.0832,33.0456,33.0757,101400.0
2013-04-01 14:15:00,43.98,43.98,43.91,43.91,119800.0,33.0832,33.0832,33.0305,33.0305,119800.0
2013-04-01 14:20:00,43.92,43.97,43.9,43.94,104000.0,33.0381,33.0757,33.023,33.0531,104000.0
2013-04-01 14:25:00,43.94,43.96,43.91,43.92,73700.0,33.0531,33.0681,33.0305,33.0381,73700.0
2013-04-01 14:30:00,43.92,43.96,43.89,43.9,112700.0,33.0381,33.0681,33.0155,33.023,112700.0
2013-04-01 14:35:00,43.9,43.94,43.88,43.89,96100.0,33.023,33.0531,33.008,33.0155,96100.0
2013-04-01 14:40:00,43.88,43.92,43.88,43.92,66700.0,33.008,33.0381,33.008,33.0381,66700.0
2013-04-01 14:45:00,43.91,43.97,43.91,43.95,70800.0,33.0305,33.0757,33.0305,33.0606,70800.0
2013-04-01 14:50:00,43.95,43.97,43.93,43.96,68400.0,33.0606,33.0757,33.0456,33.0681,68400.0
2013-04-01 14:55:00,43.96,43.98,43.89,43.89,152800.0,33.0681,33.0832,33.0155,33.0155,152800.0
2013-04-01 15:00:00,43.89,43.91,43.83,43.88,422500.0,33.0155,33.0305,32.9704,33.008,422500.0
2013-04-01 15:05:00,43.87,43.89,43.82,43.85,144000.0,33.0004,33.0155,32.9628,32.9854,144000.0
2013-04-01 15:10:00,43.84,43.86,43.77,43.78,382300.0,32.9779,32.9929,32.9252,32.9327,382300.0
2013-04-01 15:15:00,43.78,43.78,43.71,43.73,273300.0,32.9327,32.9327,32.8801,32.8951,273300.0
2013-04-01 15:20:00,43.73,43.77,43.7,43.73,194900.0,32.8951,32.9252,32.8726,32.8951,194900.0
2013-04-01 15:25:00,43.74,43.8,43.73,43.77,146200.0,32.9027,32.9478,32.8951,32.9252,146200.0
2013-04-01 15:30:00,43.76,43.8,43.7,43.74,470300.0,32.9177,32.9478,32.8726,32.9027,470300.0
2013-04-01 15:35:00,43.73,43.74,43.66,43.71,388400.0,32.8951,32.9027,32.8425,32.8801,388400.0
2013-04-01 15:40:00,43.71,43.74,43.66,43.74,253900.0,32.8801,32.9027,32.8425,32.9027,253900.0
2013-04-01 15:45:00,43.74,43.79,43.72,43.75,403200.0,32.9027,32.9403,32.8876,32.9102,403200.0
2013-04-01 15:50:00,43.75,43.79,43.71,43.78,502200.0,32.9102,32.9403,32.8801,32.9327,502200.0
2013-04-01 15:55:00,43.78,43.83,43.77,43.8,804200.0,32.9327,32.9704,32.9252,32.9478,804200.0
2013-04-02 09:30:00,43.98,44.12,43.93,44.06,832000.0,33.0832,33.1885,33.0456,33.1434,832000.0
2013-04-02 09:35:00,44.05,44.05,43.88,43.99,805700.0,33.1358,33.1358,33.008,33.0907,805700.0
2013-04-02 09:40:00,44.0,44.23,43.97,44.23,760400.0,33.0982,33.2712,33.0757,33.2712,760400.0
2013-04-02 09:45:00,44.23,44.24,44.11,44.16,542600.0,33.2712,33.2788,33.181,33.2186,542600.0
2013-04-02 09:50:00,44.19,44.29,44.18,44.2,620900.0,33.2412,33.3164,33.2336,33.2487,620900.0
2013-04-02 09:55:00,44.21,44.24,44.15,44.24,513800.0,33.2562,33.2788,33.2111,33.2788,513800.0
2013-04-02 10:00:00,44.24,44.28,44.2,44.21,542300.0,33.2788,33.3089,33.2487,33.2562,542300.0
2013-04-02 10:05:00,44.2,44.27,44.12,44.14,715100.0,33.2487,33.3013,33.1885,33.2035,715100.0
2013-04-02 10:10:00,44.14,44.14,44.03,44.06,382000.0,33.2035,33.2035,33.1208,33.1434,382000.0
2013-04-02 10:15:00,44.06,44.09,44.02,44.08,706900.0,33.1434,33.1659,33.1133,33.1584,706900.0
2013-04-02 10:20:00,44.08,44.18,44.06,44.16,628900.0,33.1584,33.2336,33.1434,33.2186,628900.0
2013-04-02 10:25:00,44.16,44.16,44.05,44.07,466400.0,33.2186,33.2186,33.1358,33.1509,466400.0
2013-04-02 10:30:00,44.07,44.07,43.99,44.05,396000.0,33.1509,33.1509,33.0907,33.1358,396000.0
2013-04-02 10:35:00,44.04,44.11,44.02,44.1,428600.0,33.1283,33.181,33.1133,33.1735,428600.0
2013-04-02 10:40:00,44.1,44.11,44.02,44.07,268100.0,33.1735,33.181,33.1133,33.1509,268100.0
2013-04-02 10:45:00,44.06,44.07,43.96,44.0,397200.0,33.1434,33.1509,33.0681,33.0982,397200.0
2013-04-02 10:50:00,44.0,44.1,44.0,44.09,221000.0,33.0982,33.1735,33.0982,33.1659,221000.0
2013-04-02 10:55:00,44.09,44.11,44.06,44.07,153800.0,33.1659,33.181,33.1434,33.1509,153800.0
2013-04-02 11:00:00,44.07,44.11,44.03,44.1,241000.0,33.1509,33.181,33.1208,33.1735,241000.0
2013-04-02 11:05:00,44.1,44.1,44.02,44.02,183600.0,33.1735,33.1735,33.1133,33.1133,183600.0
2013-04-02 11:10:00,44.03,44.03,43.95,43.96,255700.0,33.1208,33.1208,33.0606,33.0681,255700.0
2013-04-02 11:15:00,43.96,43.99,43.95,43.98,165300.0,33.0681,33.0907,33.0606,33.0832,165300.0
2013-04-02 11:20:00,43.99,44.0,43.96,43.98,191600.0,33.0907,33.0982,33.0681,33.0832,191600.0
2013-04-02 11:25:00,43.98,44.05,43.97,43.98,336900.0,33.0832,33.1358,33.0757,33.0832,336900.0
2013-04-02 11:30:00,43.98,44.03,43.98,44.01,219600.0,33.0832,33.1208,33.0832,33.1058,219600.0
2013-04-02 11:35:00,44.02,44.03,43.99,43.99,289400.0,33.1133,33.1208,33.0907,33.0907,289400.0
2013-04-02 11:40:00,44.0,44.0,43.97,43.97,110800.0,33.0982,33.0982,33.0757,33.0757,110800.0
2013-04-02 11:45:00,43.98,44.03,43.97,44.0,134800.0,33.0832,33.1208,33.0757,33.0982,134800.0
2013-04-02 11:50:00,44.0,44.06,43.99,44.06,102600.0,33.0982,33.1434,33.0907,33.1434,102600.0
2013-04-02 11:55:00,44.06,44.12,44.05,44.11,204100.0,33.1434,33.1885,33.1358,33.181,204100.0
2013-04-02 12:00:00,44.11,44.13,44.07,44.1,158900.0,33.181,33.196,33.1509,33.1735,158900.0
2013-04-02 12:05:00,44.1,44.15,44.09,44.13,106200.0,33.1735,33.2111,33.1659,33.196,106200.0
2013-04-02 12:10:00,44.13,44.13,44.1,44.12,64500.0,33.196,33.196,33.1735,33.1885,64500.0
2013-04-02 12:15:00,44.12,44.16,44.09,44.15,206900.0,33.1885,33.2186,33.1659,33.2111,206900.0
2013-04-02 12:20:00,44.16,44.18,44.14,44.16,326800.0,33.2186,33.2336,33.2035,33.2186,326800.0
2013-04-02 12:25:00,44.16,44.19,44.15,44.18,85300.0,33.2186,33.2412,33.2111,33.2336,85300.0
2013-04-02 12:30:00,44.18,44.19,44.16,44.19,151200.0,33.2336,33.2412,33.2186,33.2412,151200.0
2013-04-02 12:35:00,44.18,44.24,44.18,44.23,288800.0,33.2336,33.2788,33.2336,33.2712,288800.0
2013-04-02 12:40:00,44.23,44.26,44.21,44.21,254700.0,33.2712,33.2938,33.2562,33.2562,254700.0
2013-04-02 12:45:00,44.21,44.28,44.2,44.26,347800.0,33.2562,33.3089,33.2487,33.2938,347800.0
2013-04-02 12:50:00,44.27,44.29,44.26,44.29,122200.0,33.3013,33.3164,33.2938,33.3164,122200.0
2013-04-02 12:55:00,44.29,44.4,44.27,44.37,355100.0,33.3164,33.3991,33.3013,33.3766,355100.0
2013-04-02 13:00:00,44.37,44.39,44.34,44.39,206300.0,33.3766,33.3916,33.354,33.3916,206300.0
2013-04-02 13:05:00,44.39,44.4,44.37,44.39,165300.0,33.3916,33.3991,33.3766,33.3916,165300.0
2013-04-02 13:10:00,44.38,44.4,44.36,44.36,128600.0,33.3841,33.3991,33.369,33.369,128600.0
2013-04-02 13:15:00,44.36,44.4,44.35,44.36,189200.0,33.369,33.3991,33.3615,33.369,189200.0
2013-04-02 13:20:00,44.36,44.36,44.31,44.36,260400.0,33.369,33.369,33.3314,33.369,260400.0
2013-04-02 13:25:00,44.36,44.37,44.35,44.37,200400.0,33.369,33.3766,33.3615,33.3766,200400.0
2013-04-02 13:30:00,44.37,44.42,44.35,44.41,166800.0,33.3766,33.4142,33.3615,33.4066,166800.0
2013-04-02 13:35:00,44.41,44.45,44.38,44.43,131600.0,33.4066,33.4367,33.3841,33.4217,131600.0
2013-04-02 13:40:00,44.43,44.46,44.41,44.43,150800.0,33.4217,33.4443,33.4066,33.4217,150800.0
2013-04-02 13:45:00,44.44,44.45,44.41,44.43,97000.0,33.4292,33.4367,33.4066,33.4217,97000.0
2013-04-02 13:50:00,44.43,44.46,44.42,44.45,134600.0,33.4217,33.4443,33.4142,33.4367,134600.0
2013-04-02 13:55:00,44.45,44.45,44.41,44.45,162800.0,33.4367,33.4367,33.4066,33.4367,162800.0
2013-04-02 14:00:00,44.44,44.48,44.42,44.43,204100.0,33.4292,33.4593,33.4142,33.4217,204100.0
2013-04-02 14:05:00,44.44,44.46,44.41,44.44,121100.0,33.4292,33.4443,33.4066,33.4292,121100.0
2013-04-02 14:10:00,44.44,44.47,44.43,44.46,94700.0,33.4292,33.4518,33.4217,33.4443,94700.0
2013-04-02 14:15:00,44.46,44.46,44.4,44.41,149600.0,33.4443,33.4443,33.3991,33.4066,149600.0
2013-04-02 14:20:00,44.4,44.43,44.35,44.35,190300.0,33.3991,33.4217,33.3615,33.3615,190300.0
2013-04-02 14:25:00,44.35,44.36,44.29,44.29,257500.0,33.3615,33.369,33.3164,33.3164,257500.0
2013-04-02 14:30:00,44.29,44.29,44.26,44.29,228200.0,33.3164,33.3164,33.2938,33.3164,228200.0
2013-04-02 14:35:00,44.29,44.32,44.25,44.32,192800.0,33.3164,33.3389,33.2863,33.3389,192800.0
2013-04-02 14:40:00,44.32,44.33,44.29,44.31,128100.0,33.3389,33.3465,33.3164,33.3314,128100.0
2013-04-02 14:45:00,44.32,44.34,44.28,44.28,155000.0,33.3389,33.354,33.3089,33.3089,155000.0
2013-04-02 14:50:00,44.28,44.29,44.2,44.21,206100.0,33.3089,33.3164,33.2487,33.2562,206100.0
2013-04-02 14:55:00,44.21,44.29,44.2,44.24,162100.0,33.2562,33.3164,33.2487,33.2788,162100.0
2013-04-02 15:00:00,44.24,44.32,44.23,44.3,170800.0,33.2788,33.3389,33.2712,33.3239,170800.0
2013-04-02 15:05:00,44.3,44.33,44.29,44.29,83700.0,33.3239,33.3465,33.3164,33.3164,83700.0
2013-04-02 15:10:00,44.3,44.3,44.25,44.26,137000.0,33.3239,33.3239,33.2863,33.2938,137000.0
2013-04-02 15:15:00,44.26,44.26,44.16,44.16,187600.0,33.2938,33.2938,33.2186,33.2186,187600.0
2013-04-02 15:20:00,44.16,44.17,44.09,44.12,351100.0,33.2186,33.2261,33.1659,33.1885,351100.0
2013-04-02 15:25:00,44.13,44.16,44.12,44.12,106800.0,33.196,33.2186,33.1885,33.1885,106800.0
2013-04-02 15:30:00,44.13,44.2,44.09,44.2,324400.0,33.196,33.2487,33.1659,33.2487,324400.0
2013-04-02 15:35:00,44.19,44.19,44.11,44.12,193100.0,33.2412,33.2412,33.181,33.1885,193100.0
2013-04-02 15:40:00,44.12,44.12,44.01,44.02,341900.0,33.1885,33.1885,33.1058,33.1133,341900.0
2013-04-02 15:45:00,44.01,44.07,44.01,44.04,458400.0,33.1058,33.1509,33.1058,33.1283,458400.0
2013-04-02 15:50:00,44.05,44.1,44.04,44.07,451200.0,33.1358,33.1735,33.1283,33.1509,451200.0
2013-04-02 15:55:00,44.08,44.12,44.03,44.08,1742300.0,33.1584,33.1885,33.1208,33.1584,1742300.0
2013-04-03 09:30:00,44.0,44.1,43.89,43.9,815300.0,33.0982,33.1735,33.0155,33.023,815300.0
2013-04-03 09:35:00,43.9,43.91,43.68,43.74,759900.0,33.023,33.0305,32.8575,32.9027,759900.0
2013-04-03 09:40:00,43.73,43.77,43.65,43.69,793900.0,32.8951,32.9252,32.835,32.865,793900.0
2013-04-03 09:45:00,43.69,43.76,43.53,43.55,575600.0,32.865,32.9177,32.7447,32.7597,575600.0
2013-04-03 09:50:00,43.54,43.65,43.5,43.52,566200.0,32.7522,32.835,32.7221,32.7372,566200.0
2013-04-03 09:55:00,43.52,43.64,43.52,43.59,416300.0,32.7372,32.8274,32.7372,32.7898,416300.0
2013-04-03 10:00:00,43.58,43.62,43.35,43.35,870500.0,32.7823,32.8124,32.6093,32.6093,870500.0
2013-04-03 10:05:00,43.36,43.44,43.31,43.34,1270600.0,32.6168,32.677,32.5792,32.6018,1270600.0
2013-04-03 10:10:00,43.34,43.35,43.21,43.25,527200.0,32.6018,32.6093,32.504,32.5341,527200.0
2013-04-03 10:15:00,43.24,43.3,43.21,43.27,444200.0,32.5265,32.5717,32.504,32.5491,444200.0
2013-04-03 10:20:00,43.26,43.36,43.23,43.32,424300.0,32.5416,32.6168,32.519,32.5867,424300.0
2013-04-03 10:25:00,43.32,43.35,43.3,43.32,293200.0,32.5867,32.6093,32.5717,32.5867,293200.0
2013-04-03 10:30:00,43.32,43.32,43.21,43.21,303100.0,32.5867,32.5867,32.504,32.504,303100.0
2013-04-03 10:35:00,43.22,43.22,43.03,43.1,660300.0,32.5115,32.5115,32.3686,32.4212,660300.0
2013-04-03 10:40:00,43.1,43.16,43.02,43.15,626500.0,32.4212,32.4664,32.361,32.4588,626500.0
2013-04-03 10:45:00,43.15,43.24,43.14,43.23,475000.0,32.4588,32.5265,32.4513,32.519,475000.0
2013-04-03 10:50:00,43.23,43.25,43.21,43.21,286800.0,32.519,32.5341,32.504,32.504,286800.0
2013-04-03 10:55:00,43.21,43.22,43.07,43.1,361600.0,32.504,32.5115,32.3987,32.4212,361600.0
2013-04-03 11:00:00,43.09,43.14,43.05,43.07,313500.0,32.4137,32.4513,32.3836,32.3987,313500.0
2013-04-03 11:05:00,43.08,43.11,43.05,43.09,269400.0,32.4062,32.4287,32.3836,32.4137,269400.0
2013-04-03 11:10:00,43.09,43.18,43.08,43.16,425000.0,32.4137,32.4814,32.4062,32.4664,425000.0
2013-04-03 11:15:00,43.15,43.22,43.13,43.18,323900.0,32.4588,32.5115,32.4438,32.4814,323900.0
2013-04-03 11:20:00,43.18,43.27,43.16,43.25,257300.0,32.4814,32.5491,32.4664,32.5341,257300.0
2013-04-03 11:25:00,43.25,43.35,43.23,43.32,533000.0,32.5341,32.6093,32.519,32.5867,533000.0
2013-04-03 11:30:00,43.32,43.33,43.23,43.23,352100.0,32.5867,32.5942,32.519,32.519,352100.0
2013-04-03 11:35:00,43.23,43.31,43.22,43.23,245100.0,32.519,32.5792,32.5115,32.519,245100.0
2013-04-03 11:40:00,43.23,43.26,43.17,43.21,332600.0,32.519,32.5416,32.4739,32.504,332600.0
2013-04-03 11:45:00,43.19,43.28,43.12,43.26,208400.0,32.4889,32.5566,32.4363,32.5416,208400.0
2013-04-03 11:50:00,43.25,43.26,43.2,43.25,168900.0,32.5341,32.5416,32.4964,32.5341,168900.0
2013-04-03 11:55:00,43.25,43.3,43.22,43.23,261600.0,32.5341,32.5717,32.5115,32.519,261600.0
2013-04-03 12:00:00,43.22,43.31,43.22,43.29,206800.0,32.5115,32.5792,32.5115,32.5641,206800.0
2013-04-03 12:05:00,43.29,43.3,43.16,43.18,245200.0,32.5641,32.5717,32.4664,32.4814,245200.0
2013-04-03 12:10:00,43.17,43.21,43.15,43.18,214800.0,32.4739,32.504,32.4588,32.4814,214800.0
2013-04-03 12:15:00,43.19,43.19,43.11,43.11,252400.0,32.4889,32.4889,32.4287,32.4287,252400.0
2013-04-03 12:20:00,43.11,43.16,43.1,43.11,287000.0,32.4287,32.4664,32.4212,32.4287,287000.0
2013-04-03 12:25:00,43.12,43.14,43.1,43.1,285500.0,32.4363,32.4513,32.4212,32.4212,285500.0
2013-04-03 12:30:00,43.11,43.18,43.11,43.13,392600.0,32.4287,32.4814,32.4287,32.4438,392600.0
2013-04-03 12:35:00,43.13,43.14,43.09,43.1,249100.0,32.4438,32.4513,32.4137,32.4212,249100.0
2013-04-03 12:40:00,43.09,43.1,43.06,43.07,204300.0,32.4137,32.4212,32.3911,32.3987,204300.0
2013-04-03 12:45:00,43.08,43.11,43.05,43.06,397100.0,32.4062,32.4287,32.3836,32.3911,397100.0
2013-04-03 12:50:00,43.05,43.1,43.04,43.09,420000.0,32.3836,32.4212,32.3761,32.4137,420000.0
2013-04-03 12:55:00,43.09,43.13,43.08,43.08,230600.0,32.4137,32.4438,32.4062,32.4062,230600.0
2013-04-03 13:00:00,43.09,43.09,43.04,43.05,316300.0,32.4137,32.4137,32.3761,32.3836,316300.0
2013-04-03 13:05:00,43.05,43.06,43.01,43.02,578400.0,32.3836,32.3911,32.3535,32.361,578400.0
2013-04-03 13:10:00,43.02,43.05,42.97,43.01,921200.0,32.361,32.3836,32.3234,32.3535,921200.0
2013-04-03 13:15:00,43.01,43.05,42.98,43.01,191200.0,32.3535,32.3836,32.331,32.3535,191200.0
2013-04-03 13:20:00,43.0,43.02,42.92,42.96,497300.0,32.346,32.361,32.2858,32.3159,497300.0
2013-04-03 13:25:00,42.95,42.97,42.92,42.93,188600.0,32.3084,32.3234,32.2858,32.2933,188600.0
2013-04-03 13:30:00,42.93,42.93,42.87,42.89,571500.0,32.2933,32.2933,32.2482,32.2633,571500.0
2013-04-03 13:35:00,42.88,42.9,42.79,42.84,506800.0,32.2557,32.2708,32.188,32.2256,506800.0
2013-04-03 13:40:00,42.84,42.88,42.8,42.88,448000.0,32.2256,32.2557,32.1956,32.2557,448000.0
2013-04-03 13:45:00,42.87,42.88,42.82,42.84,219800.0,32.2482,32.2557,32.2106,32.2256,219800.0
2013-04-03 13:50:00,42.84,42.85,42.73,42.78,350800.0,32.2256,32.2332,32.1429,32.1805,350800.0
2013-04-03 13:55:00,42.78,42.8,42.69,42.69,549300.0,32.1805,32.1956,32.1128,32.1128,549300.0
2013-04-03 14:00:00,42.7,42.7,42.61,42.64,622400.0,32.1203,32.1203,32.0526,32.0752,622400.0
2013-04-03 14:05:00,42.65,42.68,42.64,42.65,638400.0,32.0827,32.1053,32.0752,32.0827,638400.0
2013-04-03 14:10:00,42.64,42.73,42.62,42.7,828600.0,32.0752,32.1429,32.0602,32.1203,828600.0
2013-04-03 14:15:00,42.7,42.7,42.61,42.64,379100.0,32.1203,32.1203,32.0526,32.0752,379100.0
2013-04-03 14:20:00,42.64,42.65,42.54,42.54,611700.0,32.0752,32.0827,32.0,32.0,611700.0
2013-04-03 14:25:00,42.54,42.6,42.5,42.53,3228300.0,32.0,32.0451,31.9699,31.9925,3228300.0
2013-04-03 14:30:00,42.53,42.57,42.51,42.55,384000.0,31.9925,32.0225,31.9774,32.0075,384000.0
2013-04-03 14:35:00,42.55,42.64,42.53,42.64,425700.0,32.0075,32.0752,31.9925,32.0752,425700.0
2013-04-03 14:40:00,42.64,42.72,42.63,42.71,443900.0,32.0752,32.1354,32.0677,32.1279,443900.0
2013-04-03 14:45:00,42.7,42.72,42.64,42.68,398400.0,32.1203,32.1354,32.0752,32.1053,398400.0
2013-04-03 14:50:00,42.68,42.73,42.67,42.7,400000.0,32.1053,32.1429,32.0978,32.1203,400000.0
2013-04-03 14:55:00,42.71,42.71,42.64,42.66,354500.0,32.1279,32.1279,32.0752,32.0902,354500.0
2013-04-03 15:00:00,42.66,42.68,42.64,42.64,470300.0,32.0902,32.1053,32.0752,32.0752,470300.0
2013-04-03 15:05:00,42.63,42.64,42.46,42.46,612300.0,32.0677,32.0752,31.9398,31.9398,612300.0
2013-04-03 15:10:00,42.46,42.55,42.43,42.54,713400.0,31.9398,32.0075,31.9172,32.0,713400.0
2013-04-03 15:15:00,42.54,42.55,42.44,42.44,469000.0,32.0,32.0075,31.9247,31.9247,469000.0
2013-04-03 15:20:00,42.44,42.54,42.42,42.48,634000.0,31.9247,32.0,31.9097,31.9548,634000.0
2013-04-03 15:25:00,42.47,42.51,42.44,42.45,461700.0,31.9473,31.9774,31.9247,31.9323,461700.0
2013-04-03 15:30:00,42.45,42.46,42.32,42.34,946300.0,31.9323,31.9398,31.8345,31.8495,946300.0
2013-04-03 15:35:00,42.34,42.34,42.25,42.29,952400.0,31.8495,31.8495,31.7818,31.8119,952400.0
2013-04-03 15:40:00,42.29,42.46,42.2,42.42,1342400.0,31.8119,31.9398,31.7442,31.9097,1342400.0
2013-04-03 15:45:00,42.43,42.53,42.43,42.5,1215900.0,31.9172,31.9925,31.9172,31.9699,1215900.0
2013-04-03 15:50:00,42.5,42.61,42.49,42.52,1412600.0,31.9699,32.0526,31.9624,31.9849,1412600.0
2013-04-03 15:55:00,42.52,42.65,42.5,42.52,2642300.0,31.9849,32.0827,31.9699,31.9849,2642300.0
2013-04-04 09:30:00,42.54,42.6,42.5,42.5,893100.0,32.0,32.0451,31.9699,31.9699,893100.0
2013-04-04 09:35:00,42.5,42.5,42.21,42.28,979400.0,31.9699,31.9699,31.7517,31.8044,979400.0
2013-04-04 09:40:00,42.28,42.52,42.24,42.48,1048900.0,31.8044,31.9849,31.7743,31.9548,1048900.0
2013-04-04 09:45:00,42.48,42.58,42.45,42.56,1064900.0,31.9548,32.0301,31.9323,32.015,1064900.0
2013-04-04 09:50:00,42.56,42.77,42.56,42.77,1790100.0,32.015,32.173,32.015,32.173,1790100.0
2013-04-04 09:55:00,42.76,42.93,42.73,42.87,1077000.0,32.1655,32.2933,32.1429,32.2482,1077000.0
2013-04-04 10:00:00,42.88,42.98,42.85,42.85,848100.0,32.2557,32.331,32.2332,32.2332,848100.0
2013-04-04 10:05:00,42.85,42.88,42.75,42.8,823400.0,32.2332,32.2557,32.1579,32.1956,823400.0
2013-04-04 10:10:00,42.79,42.86,42.74,42.84,1191300.0,32.188,32.2407,32.1504,32.2256,1191300.0
2013-04-04 10:15:00,42.83,42.83,42.62,42.65,792800.0,32.2181,32.2181,32.0602,32.0827,792800.0
2013-04-04 10:20:00,42.65,42.72,42.65,42.7,708400.0,32.0827,32.1354,32.0827,32.1203,708400.0
2013-04-04 10:25:00,42.7,42.75,42.61,42.67,1658100.0,32.1203,32.1579,32.0526,32.0978,1658100.0
2013-04-04 10:30:00,42.67,42.84,42.66,42.75,492800.0,32.0978,32.2256,32.0902,32.1579,492800.0
2013-04-04 10:35:00,42.74,42.83,42.73,42.73,400600.0,32.1504,32.2181,32.1429,32.1429,400600.0
2013-04-04 10:40:00,42.74,42.97,42.72,42.89,666700.0,32.1504,32.3234,32.1354,32.2633,666700.0
2013-04-04 10:45:00,42.88,42.89,42.75,42.76,410300.0,32.2557,32.2633,32.1579,32.1655,410300.0
2013-04-04 10:50:00,42.76,42.88,42.75,42.81,494700.0,32.1655,32.2557,32.1579,32.2031,494700.0
2013-04-04 10:55:00,42.81,42.82,42.68,42.73,509100.0,32.2031,32.2106,32.1053,32.1429,509100.0
2013-04-04 11:00:00,42.74,42.77,42.68,42.7,382900.0,32.1504,32.173,32.1053,32.1203,382900.0
2013-04-04 11:05:00,42.7,42.8,42.7,42.74,281600.0,32.1203,32.1956,32.1203,32.1504,281600.0
2013-04-04 11:10:00,42.75,42.8,42.74,42.77,257500.0,32.1579,32.1956,32.1504,32.173,257500.0
2013-04-04 11:15:00,42.77,42.78,42.72,42.76,353900.0,32.173,32.1805,32.1354,32.1655,353900.0
2013-04-04 11:20:00,42.77,42.86,42.74,42.85,305100.0,32.173,32.2407,32.1504,32.2332,305100.0
2013-04-04 11:25:00,42.85,42.93,42.84,42.88,264700.0,32.2332,32.2933,32.2256,32.2557,264700.0
2013-04-04 11:30:00,42.86,42.88,42.8,42.82,230200.0,32.2407,32.2557,32.1956,32.2106,230200.0
2013-04-04 11:35:00,42.83,42.84,42.78,42.79,209800.0,32.2181,32.2256,32.1805,32.188,209800.0
2013-04-04 11:40:00,42.78,42.8,42.74,42.74,263500.0,32.1805,32.1956,32.1504,32.1504,263500.0
2013-04-04 11:45:00,42.74,42.76,42.66,42.68,429200.0,32.1504,32.1655,32.0902,32.1053,429200.0
2013-04-04 11:50:00,42.68,42.68,42.53,42.59,385000.0,32.1053,32.1053,31.9925,32.0376,385000.0
2013-04-04 11:55:00,42.59,42.63,42.54,42.55,308800.0,32.0376,32.0677,32.0,32.0075,308800.0
2013-04-04 12:00:00,42.55,42.56,42.26,42.26,1260700.0,32.0075,32.015,31.7893,31.7893,1260700.0
2013-04-04 12:05:00,42.27,42.4,42.24,42.4,684300.0,31.7969,31.8947,31.7743,31.8947,684300.0
2013-04-04 12:10:00,42.4,42.5,42.39,42.48,507200.0,31.8947,31.9699,31.8871,31.9548,507200.0
2013-04-04 12:15:00,42.48,42.52,42.45,42.48,297200.0,31.9548,31.9849,31.9323,31.9548,297200.0
2013-04-04 12:20:00,42.48,42.49,42.28,42.28,686200.0,31.9548,31.9624,31.8044,31.8044,686200.0
2013-04-04 12:25:00,42.29,42.37,42.27,42.36,274000.0,31.8119,31.8721,31.7969,31.8646,274000.0
2013-04-04 12:30:00,42.35,42.36,42.3,42.33,283000.0,31.857,31.8646,31.8194,31.842,283000.0
2013-04-04 12:35:00,42.34,42.42,42.32,42.37,246200.0,31.8495,31.9097,31.8345,31.8721,246200.0
2013-04-04 12:40:00,42.37,42.39,42.31,42.35,395300.0,31.8721,31.8871,31.827,31.857,395300.0
2013-04-04 12:45:00,42.35,42.38,42.33,42.37,206300.0,31.857,31.8796,31.842,31.8721,206300.0
2013-04-04 12:50:00,42.37,42.38,42.32,42.36,184400.0,31.8721,31.8796,31.8345,31.8646,184400.0
2013-04-04 12:55:00,42.36,42.42,42.34,42.4,204000.0,31.8646,31.9097,31.8495,31.8947,204000.0
2013-04-04 13:00:00,42.4,42.4,42.29,42.29,394900.0,31.8947,31.8947,31.8119,31.8119,394900.0
2013-04-04 13:05:00,42.29,42.38,42.25,42.26,458000.0,31.8119,31.8796,31.7818,31.7893,458000.0
2013-04-04 13:10:00,42.25,42.26,42.15,42.16,575700.0,31.7818,31.7893,31.7066,31.7141,575700.0
2013-04-04 13:15:00,42.16,42.29,42.15,42.25,248200.0,31.7141,31.8119,31.7066,31.7818,248200.0
2013-04-04 13:20:00,42.25,42.3,42.25,42.27,322300.0,31.7818,31.8194,31.7818,31.7969,322300.0
2013-04-04 13:25:00,42.27,42.35,42.26,42.34,322200.0,31.7969,31.857,31.7893,31.8495,322200.0
2013-04-04 13:30:00,42.33,42.34,42.3,42.31,179700.0,31.842,31.8495,31.8194,31.827,179700.0
2013-04-04 13:35:00,42.31,42.41,42.3,42.36,228100.0,31.827,31.9022,31.8194,31.8646,228100.0
2013-04-04 13:40:00,42.36,42.46,42.36,42.46,381300.0,31.8646,31.9398,31.8646,31.9398,381300.0
2013-04-04 13:45:00,42.47,42.55,42.46,42.52,434900.0,31.9473,32.0075,31.9398,31.9849,434900.0
2013-04-04 13:50:00,42.52,42.53,42.47,42.47,156100.0,31.9849,31.9925,31.9473,31.9473,156100.0
2013-04-04 13:55:00,42.47,42.48,42.42,42.44,159700.0,31.9473,31.9548,31.9097,31.9247,159700.0
2013-04-04 14:00:00,42.44,42.48,42.41,42.47,225400.0,31.9247,31.9548,31.9022,31.9473,225400.0
2013-04-04 14:05:00,42.47,42.55,42.47,42.51,208200.0,31.9473,32.0075,31.9473,31.9774,208200.0
2013-04-04 14:10:00,42.51,42.55,42.49,42.54,105000.0,31.9774,32.0075,31.9624,32.0,105000.0
2013-04-04 14:15:00,42.55,42.65,42.55,42.6,255300.0,32.0075,32.0827,32.0075,32.0451,255300.0
2013-04-04 14:20:00,42.61,42.65,42.57,42.62,230600.0,32.0526,32.0827,32.0225,32.0602,230600.0
2013-04-04 14:25:00,42.62,42.65,42.6,42.64,186000.0,32.0602,32.0827,32.0451,32.0752,186000.0
2013-04-04 14:30:00,42.65,42.69,42.6,42.61,270900.0,32.0827,32.1128,32.0451,32.0526,270900.0
2013-04-04 14:35:00,42.62,42.64,42.58,42.6,216500.0,32.0602,32.0752,32.0301,32.0451,216500.0
2013-04-04 14:40:00,42.61,42.68,42.6,42.67,129800.0,32.0526,32.1053,32.0451,32.0978,129800.0
2013-04-04 14:45:00,42.68,42.69,42.64,42.65,103600.0,32.1053,32.1128,32.0752,32.0827,103600.0
2013-04-04 14:50:00,42.66,42.66,42.61,42.62,89200.0,32.0902,32.0902,32.0526,32.0602,89200.0
2013-04-04 14:55:00,42.61,42.65,42.59,42.61,166400.0,32.0526,32.0827,32.0376,32.0526,166400.0
2013-04-04 15:00:00,42.61,42.69,42.61,42.67,124600.0,32.0526,32.1128,32.0526,32.0978,124600.0
2013-04-04 15:05:00,42.67,42.74,42.67,42.69,176800.0,32.0978,32.1504,32.0978,32.1128,176800.0
2013-04-04 15:10:00,42.7,42.75,42.66,42.71,150300.0,32.1203,32.1579,32.0902,32.1279,150300.0
2013-04-04 15:15:00,42.71,42.72,42.61,42.62,246000.0,32.1279,32.1354,32.0526,32.0602,246000.0
2013-04-04 15:20:00,42.63,42.73,42.62,42.72,301700.0,32.0677,32.1429,32.0602,32.1354,301700.0
2013-04-04 15:25:00,42.72,42.72,42.67,42.69,143400.0,32.1354,32.1354,32.0978,32.1128,143400.0
2013-04-04 15:30:00,42.69,42.7,42.65,42.67,191500.0,32.1128,32.1203,32.0827,32.0978,191500.0
2013-04-04 15:35:00,42.67,42.74,42.66,42.68,270000.0,32.0978,32.1504,32.0902,32.1053,270000.0
2013-04-04 15:40:00,42.69,42.71,42.63,42.67,425000.0,32.1128,32.1279,32.0677,32.0978,425000.0
2013-04-04 15:45:00,42.68,42.71,42.61,42.63,347400.0,32.1053,32.1279,32.0526,32.0677,347400.0
2013-04-04 15:50:00,42.64,42.7,42.61,42.66,455600.0,32.0752,32.1203,32.0526,32.0902,455600.0
2013-04-04 15:55:00,42.66,42.82,42.65,42.76,913900.0,32.0902,32.2106,32.0827,32.1655,913900.0
2013-04-05 09:30:00,41.75,41.9,41.6,41.84,1563600.0,31.4057,31.5185,31.2929,31.4734,1563600.0
2013-04-05 09:35:00,41.84,42.14,41.8,42.08,1184300.0,31.4734,31.6991,31.4433,31.6539,1184300.0
2013-04-05 09:40:00,42.07,42.12,41.91,41.94,724600.0,31.6464,31.684,31.5261,31.5486,724600.0
2013-04-05 09:45:00,41.95,42.03,41.92,41.93,665200.0,31.5562,31.6163,31.5336,31.5411,665200.0
2013-04-05 09:50:00,41.92,41.93,41.8,41.8,701900.0,31.5336,31.5411,31.4433,31.4433,701900.0
2013-04-05 09:55:00,41.81,41.97,41.8,41.93,510700.0,31.4508,31.5712,31.4433,31.5411,510700.0
2013-04-05 10:00:00,41.92,42.06,41.88,42.06,383700.0,31.5336,31.6389,31.5035,31.6389,383700.0
2013-04-05 10:05:00,42.07,42.1,41.91,42.06,565200.0,31.6464,31.669,31.5261,31.6389,565200.0
2013-04-05 10:10:00,42.05,42.12,42.02,42.11,326900.0,31.6314,31.684,31.6088,31.6765,326900.0
2013-04-05 10:15:00,42.11,42.16,42.06,42.15,350500.0,31.6765,31.7141,31.6389,31.7066,350500.0
2013-04-05 10:20:00,42.15,42.27,42.15,42.25,470600.0,31.7066,31.7969,31.7066,31.7818,470600.0
2013-04-05 10:25:00,42.27,42.27,42.2,42.24,448100.0,31.7969,31.7969,31.7442,31.7743,448100.0
2013-04-05 10:30:00,42.24,42.26,42.14,42.15,354100.0,31.7743,31.7893,31.6991,31.7066,354100.0
2013-04-05 10:35:00,42.15,42.18,42.04,42.16,531900.0,31.7066,31.7292,31.6239,31.7141,531900.0
2013-04-05 10:40:00,42.16,42.16,41.96,42.01,655200.0,31.7141,31.7141,31.5637,31.6013,655200.0
2013-04-05 10:45:00,42.01,42.13,42.01,42.13,342100.0,31.6013,31.6916,31.6013,31.6916,342100.0
2013-04-05 10:50:00,42.13,42.26,42.12,42.26,403600.0,31.6916,31.7893,31.684,31.7893,403600.0
2013-04-05 10:55:00,42.26,42.33,42.25,42.3,566300.0,31.7893,31.842,31.7818,31.8194,566300.0
2013-04-05 11:00:00,42.3,42.38,42.3,42.37,351800.0,31.8194,31.8796,31.8194,31.8721,351800.0
2013-04-05 11:05:00,42.37,42.46,42.37,42.42,536000.0,31.8721,31.9398,31.8721,31.9097,536000.0
2013-04-05 11:10:00,42.43,42.6,42.42,42.59,550100.0,31.9172,32.0451,31.9097,32.0376,550100.0
2013-04-05 11:15:00,42.59,42.72,42.59,42.64,803800.0,32.0376,32.1354,32.0376,32.0752,803800.0
2013-04-05 11:20:00,42.65,42.7,42.6,42.7,490900.0,32.0827,32.1203,32.0451,32.1203,490900.0
2013-04-05 11:25:00,42.7,42.7,42.6,42.6,355200.0,32.1203,32.1203,32.0451,32.0451,355200.0
2013-04-05 11:30:00,42.6,42.64,42.55,42.56,440800.0,32.0451,32.0752,32.0075,32.015,440800.0
2013-04-05 11:35:00,42.55,42.57,42.51,42.57,420100.0,32.0075,32.0225,31.9774,32.0225,420100.0
2013-04-05 11:40:00,42.57,42.66,42.56,42.65,216800.0,32.0225,32.0902,32.015,32.0827,216800.0
2013-04-05 11:45:00,42.65,42.69,42.6,42.68,216800.0,32.0827,32.1128,32.0451,32.1053,216800.0
2013-04-05 11:50:00,42.68,42.69,42.54,42.54,293100.0,32.1053,32.1128,32.0,32.0,293100.0
2013-04-05 11:55:00,42.55,42.57,42.43,42.44,368100.0,32.0075,32.0225,31.9172,31.9247,368100.0
2013-04-05 12:00:00,42.43,42.45,42.36,42.37,346900.0,31.9172,31.9323,31.8646,31.8721,346900.0
2013-04-05 12:05:00,42.37,42.47,42.36,42.46,254300.0,31.8721,31.9473,31.8646,31.9398,254300.0
2013-04-05 12:10:00,42.46,42.52,42.46,42.51,133100.0,31.9398,31.9849,31.9398,31.9774,133100.0
2013-04-05 12:15:00,42.5,42.52,42.42,42.42,374300.0,31.9699,31.9849,31.9097,31.9097,374300.0
2013-04-05 12:20:00,42.42,42.43,42.38,42.39,240200.0,31.9097,31.9172,31.8796,31.8871,240200.0
2013-04-05 12:25:00,42.39,42.45,42.38,42.43,210100.0,31.8871,31.9323,31.8796,31.9172,210100.0
2013-04-05 12:30:00,42.43,42.47,42.42,42.45,271500.0,31.9172,31.9473,31.9097,31.9323,271500.0
2013-04-05 12:35:00,42.44,42.45,42.4,42.41,222900.0,31.9247,31.9323,31.8947,31.9022,222900.0
2013-04-05 12:40:00,42.41,42.43,42.4,42.4,184700.0,31.9022,31.9172,31.8947,31.8947,184700.0
2013-04-05 12:45:00,42.41,42.45,42.4,42.45,152900.0,31.9022,31.9323,31.8947,31.9323,152900.0
2013-04-05 12:50:00,42.44,42.46,42.43,42.44,110300.0,31.9247,31.9398,31.9172,31.9247,110300.0
2013-04-05 12:55:00,42.44,42.45,42.38,42.4,203600.0,31.9247,31.9323,31.8796,31.8947,203600.0
2013-04-05 13:00:00,42.4,42.42,42.36,42.42,157000.0,31.8947,31.9097,31.8646,31.9097,157000.0
2013-04-05 13:05:00,42.42,42.47,42.41,42.47,292800.0,31.9097,31.9473,31.9022,31.9473,292800.0
2013-04-05 13:10:00,42.47,42.49,42.46,42.48,276400.0,31.9473,31.9624,31.9398,31.9548,276400.0
2013-04-05 13:15:00,42.48,42.56,42.48,42.55,495700.0,31.9548,32.015,31.9548,32.0075,495700.0
2013-04-05 13:20:00,42.55,42.57,42.53,42.53,263000.0,32.0075,32.0225,31.9925,31.9925,263000.0
2013-04-05 13:25:00,42.54,42.59,42.53,42.56,332400.0,32.0,32.0376,31.9925,32.015,332400.0
2013-04-05 13:30:00,42.56,42.6,42.55,42.55,214500.0,32.015,32.0451,32.0075,32.0075,214500.0
2013-04-05 13:35:00,42.55,42.55,42.46,42.48,313100.0,32.0075,32.0075,31.9398,31.9548,313100.0
2013-04-05 13:40:00,42.48,42.49,42.43,42.47,343000.0,31.9548,31.9624,31.9172,31.9473,343000.0
2013-04-05 13:45:00,42.46,42.58,42.43,42.56,284600.0,31.9398,32.0301,31.9172,32.015,284600.0
2013-04-05 13:50:00,42.56,42.61,42.55,42.6,241700.0,32.015,32.0526,32.0075,32.0451,241700.0
2013-04-05 13:55:00,42.6,42.61,42.54,42.59,222000.0,32.0451,32.0526,32.0,32.0376,222000.0
2013-04-05 14:00:00,42.58,42.63,42.58,42.6,136800.0,32.0301,32.0677,32.0301,32.0451,136800.0
2013-04-05 14:05:00,42.6,42.64,42.57,42.63,134300.0,32.0451,32.0752,32.0225,32.0677,134300.0
2013-04-05 14:10:00,42.64,42.64,42.58,42.59,194800.0,32.0752,32.0752,32.0301,32.0376,194800.0
2013-04-05 14:15:00,42.6,42.6,42.58,42.59,141600.0,32.0451,32.0451,32.0301,32.0376,141600.0
2013-04-05 14:20:00,42.59,42.59,42.54,42.56,260800.0,32.0376,32.0376,32.0,32.015,260800.0
2013-04-05 14:25:00,42.55,42.65,42.55,42.64,173900.0,32.0075,32.0827,32.0075,32.0752,173900.0
2013-04-05 14:30:00,42.64,42.65,42.61,42.64,100400.0,32.0752,32.0827,32.0526,32.0752,100400.0
2013-04-05 14:35:00,42.64,42.69,42.62,42.69,176500.0,32.0752,32.1128,32.0602,32.1128,176500.0
2013-04-05 14:40:00,42.68,42.73,42.67,42.69,381300.0,32.1053,32.1429,32.0978,32.1128,381300.0
2013-04-05 14:45:00,42.7,42.73,42.65,42.71,176900.0,32.1203,32.1429,32.0827,32.1279,176900.0
2013-04-05 14:50:00,42.71,42.72,42.7,42.71,133700.0,32.1279,32.1354,32.1203,32.1279,133700.0
2013-04-05 14:55:00,42.72,42.73,42.7,42.71,131000.0,32.1354,32.1429,32.1203,32.1279,131000.0
2013-04-05 15:00:00,42.71,42.72,42.59,42.71,272900.0,32.1279,32.1354,32.0376,32.1279,272900.0
2013-04-05 15:05:00,42.71,42.74,42.69,42.74,147600.0,32.1279,32.1504,32.1128,32.1504,147600.0
2013-04-05 15:10:00,42.74,42.78,42.73,42.77,252900.0,32.1504,32.1805,32.1429,32.173,252900.0
2013-04-05 15:15:00,42.77,42.82,42.75,42.76,245200.0,32.173,32.2106,32.1579,32.1655,245200.0
2013-04-05 15:20:00,42.77,42.77,42.69,42.76,291600.0,32.173,32.173,32.1128,32.1655,291600.0
2013-04-05 15:25:00,42.77,42.79,42.75,42.79,276300.0,32.173,32.188,32.1579,32.188,276300.0
2013-04-05 15:30:00,42.79,42.87,42.79,42.86,397800.0,32.188,32.2482,32.188,32.2407,397800.0
2013-04-05 15:35:00,42.86,42.99,42.85,42.98,493800.0,32.2407,32.3385,32.2332,32.331,493800.0
2013-04-05 15:40:00,42.97,43.02,42.97,43.0,881200.0,32.3234,32.361,32.3234,32.346,881200.0
2013-04-05 15:45:00,43.01,43.12,43.0,43.11,764900.0,32.3535,32.4363,32.346,32.4287,764900.0
2013-04-05 15:50:00,43.11,43.12,43.06,43.12,747300.0,32.4287,32.4363,32.3911,32.4363,747300.0
2013-04-05 15:55:00,43.12,43.16,43.01,43.02,1322200.0,32.4363,32.4664,32.3535,32.361,1322200.0
2013-04-08 09:30:00,43.06,43.17,42.77,42.86,934500.0,32.3911,32.4739,32.173,32.2407,934500.0
2013-04-08 09:35:00,42.86,42.93,42.78,42.92,370400.0,32.2407,32.2933,32.1805,32.2858,370400.0
2013-04-08 09:40:00,42.93,42.97,42.85,42.88,504700.0,32.2933,32.3234,32.2332,32.2557,504700.0
2013-04-08 09:45:00,42.87,42.91,42.8,42.88,328200.0,32.2482,32.2783,32.1956,32.2557,328200.0
2013-04-08 09:50:00,42.88,42.88,42.7,42.71,289000.0,32.2557,32.2557,32.1203,32.1279,289000.0
2013-04-08 09:55:00,42.71,42.76,42.67,42.76,552200.0,32.1279,32.1655,32.0978,32.1655,552200.0
2013-04-08 10:00:00,42.75,42.82,42.62,42.65,491600.0,32.1579,32.2106,32.0602,32.0827,491600.0
2013-04-08 10:05:00,42.65,42.72,42.59,42.67,581300.0,32.0827,32.1354,32.0376,32.0978,581300.0
2013-04-08 10:10:00,42.67,42.72,42.6,42.7,458300.0,32.0978,32.1354,32.0451,32.1203,458300.0
2013-04-08 10:15:00,42.7,42.74,42.55,42.58,567100.0,32.1203,32.1504,32.0075,32.0301,567100.0
2013-04-08 10:20:00,42.57,42.66,42.56,42.58,355000.0,32.0225,32.0902,32.015,32.0301,355000.0
2013-04-08 10:25:00,42.58,42.65,42.54,42.59,362700.0,32.0301,32.0827,32.0,32.0376,362700.0
2013-04-08 10:30:00,42.6,42.7,42.59,42.64,239900.0,32.0451,32.1203,32.0376,32.0752,239900.0
2013-04-08 10:35:00,42.63,42.71,42.61,42.69,194500.0,32.0677,32.1279,32.0526,32.1128,194500.0
2013-04-08 10:40:00,42.69,42.77,42.68,42.76,363800.0,32.1128,32.173,32.1053,32.1655,363800.0
2013-04-08 10:45:00,42.76,42.91,42.73,42.82,378100.0,32.1655,32.2783,32.1429,32.2106,378100.0
2013-04-08 10:50:00,42.81,42.86,42.77,42.79,220100.0,32.2031,32.2407,32.173,32.188,220100.0
2013-04-08 10:55:00,42.8,42.82,42.77,42.82,147500.0,32.1956,32.2106,32.173,32.2106,147500.0
2013-04-08 11:00:00,42.82,42.82,42.71,42.72,334400.0,32.2106,32.2106,32.1279,32.1354,334400.0
2013-04-08 11:05:00,42.72,42.77,42.69,42.76,107000.0,32.1354,32.173,32.1128,32.1655,107000.0
2013-04-08 11:10:00,42.75,42.88,42.75,42.88,170800.0,32.1579,32.2557,32.1579,32.2557,170800.0
2013-04-08 11:15:00,42.88,42.9,42.84,42.85,405800.0,32.2557,32.2708,32.2256,32.2332,405800.0
2013-04-08 11:20:00,42.86,42.94,42.84,42.93,168300.0,32.2407,32.3009,32.2256,32.2933,168300.0
2013-04-08 11:25:00,42.93,43.02,42.92,42.98,303200.0,32.2933,32.361,32.2858,32.331,303200.0
2013-04-08 11:30:00,42.97,42.98,42.89,42.92,126400.0,32.3234,32.331,32.2633,32.2858,126400.0
2013-04-08 11:35:00,42.92,42.93,42.87,42.91,71900.0,32.2858,32.2933,32.2482,32.2783,71900.0
2013-04-08 11:40:00,42.92,42.93,42.87,42.9,81300.0,32.2858,32.2933,32.2482,32.2708,81300.0
2013-04-08 11:45:00,42.9,42.94,42.88,42.9,100000.0,32.2708,32.3009,32.2557,32.2708,100000.0
2013-04-08 11:50:00,42.91,42.94,42.87,42.87,139700.0,32.2783,32.3009,32.2482,32.2482,139700.0
2013-04-08 11:55:00,42.87,42.9,42.8,42.83,246800.0,32.2482,32.2708,32.1956,32.2181,246800.0
2013-04-08 12:00:00,42.82,42.88,42.81,42.87,99900.0,32.2106,32.2557,32.2031,32.2482,99900.0
2013-04-08 12:05:00,42.86,42.9,42.84,42.87,222600.0,32.2407,32.2708,32.2256,32.2482,222600.0
2013-04-08 12:10:00,42.87,42.89,42.84,42.86,128200.0,32.2482,32.2633,32.2256,32.2407,128200.0
2013-04-08 12:15:00,42.85,42.9,42.85,42.89,67500.0,32.2332,32.2708,32.2332,32.2633,67500.0
2013-04-08 12:20:00,42.88,42.89,42.81,42.83,261600.0,32.2557,32.2633,32.2031,32.2181,261600.0
2013-04-08 12:25:00,42.83,42.92,42.83,42.91,111000.0,32.2181,32.2858,32.2181,32.2783,111000.0
2013-04-08 12:30:00,42.91,42.98,42.91,42.96,135900.0,32.2783,32.331,32.2783,32.3159,135900.0
2013-04-08 12:35:00,42.97,42.99,42.94,42.99,93400.0,32.3234,32.3385,32.3009,32.3385,93400.0
2013-04-08 12:40:00,42.98,42.99,42.94,42.97,97700.0,32.331,32.3385,32.3009,32.3234,97700.0
2013-04-08 12:45:00,42.97,42.99,42.96,42.99,88200.0,32.3234,32.3385,32.3159,32.3385,88200.0
2013-04-08 12:50:00,42.98,42.99,42.95,42.96,106900.0,32.331,32.3385,32.3084,32.3159,106900.0
2013-04-08 12:55:00,42.96,42.96,42.92,42.93,63300.0,32.3159,32.3159,32.2858,32.2933,63300.0
2013-04-08 13:00:00,42.93,42.95,42.9,42.95,86400.0,32.2933,32.3084,32.2708,32.3084,86400.0
2013-04-08 13:05:00,42.94,42.96,42.93,42.96,70300.0,32.3009,32.3159,32.2933,32.3159,70300.0
2013-04-08 13:10:00,42.95,43.04,42.95,43.03,219200.0,32.3084,32.3761,32.3084,32.3686,219200.0
2013-04-08 13:15:00,43.03,43.03,42.97,42.97,101800.0,32.3686,32.3686,32.3234,32.3234,101800.0
2013-04-08 13:20:00,42.98,42.99,42.96,42.97,89700.0,32.331,32.3385,32.3159,32.3234,89700.0
2013-04-08 13:25:00,42.97,42.99,42.96,42.98,70400.0,32.3234,32.3385,32.3159,32.331,70400.0
2013-04-08 13:30:00,42.98,43.0,42.95,42.98,95200.0,32.331,32.346,32.3084,32.331,95200.0
2013-04-08 13:35:00,42.98,42.99,42.97,42.98,40300.0,32.331,32.3385,32.3234,32.331,40300.0
2013-04-08 13:40:00,42.98,43.06,42.97,43.06,221200.0,32.331,32.3911,32.3234,32.3911,221200.0
2013-04-08 13:45:00,43.05,43.1,43.05,43.06,238000.0,32.3836,32.4212,32.3836,32.3911,238000.0
2013-04-08 13:50:00,43.05,43.08,43.04,43.07,122800.0,32.3836,32.4062,32.3761,32.3987,122800.0
2013-04-08 13:55:00,43.07,43.1,43.06,43.09,158200.0,32.3987,32.4212,32.3911,32.4137,158200.0
2013-04-08 14:00:00,43.1,43.13,43.08,43.12,195100.0,32.4212,32.4438,32.4062,32.4363,195100.0
2013-04-08 14:05:00,43.12,43.2,43.12,43.2,227900.0,32.4363,32.4964,32.4363,32.4964,227900.0
2013-04-08 14:10:00,43.19,43.27,43.19,43.26,286200.0,32.4889,32.5491,32.4889,32.5416,286200.0
2013-04-08 14:15:00,43.27,43.32,43.26,43.28,303400.0,32.5491,32.5867,32.5416,32.5566,303400.0
2013-04-08 14:20:00,43.28,43.28,43.19,43.2,237100.0,32.5566,32.5566,32.4889,32.4964,237100.0
2013-04-08 14:25:00,43.2,43.21,43.17,43.19,146500.0,32.4964,32.504,32.4739,32.4889,146500.0
2013-04-08 14:30:00,43.19,43.2,43.18,43.2,36800.0,32.4889,32.4964,32.4814,32.4964,36800.0
2013-04-08 14:35:00,43.2,43.26,43.19,43.26,178400.0,32.4964,32.5416,32.4889,32.5416,178400.0
2013-04-08 14:40:00,43.25,43.27,43.21,43.21,145200.0,32.5341,32.5491,32.504,32.504,145200.0
2013-04-08 14:45:00,43.22,43.26,43.21,43.22,100300.0,32.5115,32.5416,32.504,32.5115,100300.0
2013-04-08 14:50:00,43.22,43.28,43.22,43.25,191300.0,32.5115,32.5566,32.5115,32.5341,191300.0
2013-04-08 14:55:00,43.25,43.25,43.19,43.2,178500.0,32.5341,32.5341,32.4889,32.4964,178500.0
2013-04-08 15:00:00,43.2,43.21,43.11,43.11,357000.0,32.4964,32.504,32.4287,32.4287,357000.0
2013-04-08 15:05:00,43.11,43.13,43.09,43.1,277600.0,32.4287,32.4438,32.4137,32.4212,277600.0
2013-04-08 15:10:00,43.11,43.27,43.1,43.27,291900.0,32.4287,32.5491,32.4212,32.5491,291900.0
2013-04-08 15:15:00,43.26,43.26,43.16,43.17,296800.0,32.5416,32.5416,32.4664,32.4739,296800.0
2013-04-08 15:20:00,43.17,43.23,43.13,43.22,320500.0,32.4739,32.519,32.4438,32.5115,320500.0
2013-04-08 15:25:00,43.23,43.3,43.21,43.29,201600.0,32.519,32.5717,32.504,32.5641,201600.0
2013-04-08 15:30:00,43.28,43.34,43.25,43.33,288000.0,32.5566,32.6018,32.5341,32.5942,288000.0
2013-04-08 15:35:00,43.33,43.35,43.31,43.34,278000.0,32.5942,32.6093,32.5792,32.6018,278000.0
2013-04-08 15:40:00,43.34,43.45,43.33,43.45,500200.0,32.6018,32.6845,32.5942,32.6845,500200.0
2013-04-08 15:45:00,43.45,43.55,43.43,43.55,921700.0,32.6845,32.7597,32.6695,32.7597,921700.0
2013-04-08 15:50:00,43.55,43.57,43.5,43.55,1044900.0,32.7597,32.7748,32.7221,32.7597,1044900.0
2013-04-08 15:55:00,43.55,43.62,43.53,43.57,1161800.0,32.7597,32.8124,32.7447,32.7748,1161800.0
2013-04-09 09:30:00,43.68,43.91,43.68,43.9,880100.0,32.8575,33.0305,32.8575,33.023,880100.0
2013-04-09 09:35:00,43.89,43.9,43.72,43.85,624700.0,33.0155,33.023,32.8876,32.9854,624700.0
2013-04-09 09:40:00,43.84,43.98,43.75,43.78,774000.0,32.9779,33.0832,32.9102,32.9327,774000.0
2013-04-09 09:45:00,43.78,43.95,43.71,43.95,590100.0,32.9327,33.0606,32.8801,33.0606,590100.0
2013-04-09 09:50:00,43.94,43.98,43.86,43.94,785000.0,33.0531,33.0832,32.9929,33.0531,785000.0
2013-04-09 09:55:00,43.94,43.98,43.83,43.86,457800.0,33.0531,33.0832,32.9704,32.9929,457800.0
2013-04-09 10:00:00,43.85,43.92,43.78,43.82,379200.0,32.9854,33.0381,32.9327,32.9628,379200.0
2013-04-09 10:05:00,43.81,43.91,43.79,43.85,375700.0,32.9553,33.0305,32.9403,32.9854,375700.0
2013-04-09 10:10:00,43.85,43.93,43.81,43.92,516200.0,32.9854,33.0456,32.9553,33.0381,516200.0
2013-04-09 10:15:00,43.91,44.04,43.91,44.03,867600.0,33.0305,33.1283,33.0305,33.1208,867600.0
2013-04-09 10:20:00,44.03,44.04,43.93,43.94,320300.0,33.1208,33.1283,33.0456,33.0531,320300.0
2013-04-09 10:25:00,43.94,44.01,43.94,43.97,382300.0,33.0531,33.1058,33.0531,33.0757,382300.0
2013-04-09 10:30:00,43.96,44.02,43.94,43.94,339300.0,33.0681,33.1133,33.0531,33.0531,339300.0
2013-04-09 10:35:00,43.95,44.02,43.93,43.95,417700.0,33.0606,33.1133,33.0456,33.0606,417700.0
2013-04-09 10:40:00,43.96,43.98,43.9,43.91,309400.0,33.0681,33.0832,33.023,33.0305,309400.0
2013-04-09 10:45:00,43.91,43.95,43.9,43.92,243800.0,33.0305,33.0606,33.023,33.0381,243800.0
2013-04-09 10:50:00,43.91,43.92,43.77,43.81,444200.0,33.0305,33.0381,32.9252,32.9553,444200.0
2013-04-09 10:55:00,43.82,43.88,43.79,43.88,252800.0,32.9628,33.008,32.9403,33.008,252800.0
2013-04-09 11:00:00,43.89,43.9,43.81,43.84,250200.0,33.0155,33.023,32.9553,32.9779,250200.0
2013-04-09 11:05:00,43.84,43.88,43.78,43.83,263600.0,32.9779,33.008,32.9327,32.9704,263600.0
2013-04-09 11:10:00,43.83,43.87,43.81,43.84,184700.0,32.9704,33.0004,32.9553,32.9779,184700.0
2013-04-09 11:15:00,43.84,43.85,43.79,43.82,204600.0,32.9779,32.9854,32.9403,32.9628,204600.0
2013-04-09 11:20:00,43.82,43.86,43.8,43.8,135200.0,32.9628,32.9929,32.9478,32.9478,135200.0
2013-04-09 11:25:00,43.8,43.83,43.79,43.83,342500.0,32.9478,32.9704,32.9403,32.9704,342500.0
2013-04-09 11:30:00,43.83,43.84,43.79,43.83,450100.0,32.9704,32.9779,32.9403,32.9704,450100.0
2013-04-09 11:35:00,43.83,43.9,43.82,43.87,380900.0,32.9704,33.023,32.9628,33.0004,380900.0
2013-04-09 11:40:00,43.87,43.97,43.87,43.94,203500.0,33.0004,33.0757,33.0004,33.0531,203500.0
2013-04-09 11:45:00,43.95,44.02,43.93,44.0,378300.0,33.0606,33.1133,33.0456,33.0982,378300.0
2013-04-09 11:50:00,44.0,44.03,43.98,43.99,198900.0,33.0982,33.1208,33.0832,33.0907,198900.0
2013-04-09 11:55:00,43.98,44.01,43.97,44.01,298500.0,33.0832,33.1058,33.0757,33.1058,298500.0
2013-04-09 12:00:00,44.0,44.04,43.96,44.04,327800.0,33.0982,33.1283,33.0681,33.1283,327800.0
2013-04-09 12:05:00,44.04,44.04,43.98,43.98,148900.0,33.1283,33.1283,33.0832,33.0832,148900.0
2013-04-09 12:10:00,43.98,44.0,43.97,43.98,267500.0,33.0832,33.0982,33.0757,33.0832,267500.0
2013-04-09 12:15:00,43.99,44.0,43.98,43.98,217300.0,33.0907,33.0982,33.0832,33.0832,217300.0
2013-04-09 12:20:00,43.98,44.01,43.98,43.99,202600.0,33.0832,33.1058,33.0832,33.0907,202600.0
2013-04-09 12:25:00,44.0,44.05,43.99,44.03,164700.0,33.0982,33.1358,33.0907,33.1208,164700.0
2013-04-09 12:30:00,44.02,44.08,44.01,44.01,282300.0,33.1133,33.1584,33.1058,33.1058,282300.0
2013-04-09 12:35:00,44.01,44.13,44.01,44.11,399500.0,33.1058,33.196,33.1058,33.181,399500.0
2013-04-09 12:40:00,44.1,44.11,44.01,44.01,122300.0,33.1735,33.181,33.1058,33.1058,122300.0
2013-04-09 12:45:00,44.02,44.04,43.98,44.0,116600.0,33.1133,33.1283,33.0832,33.0982,116600.0
2013-04-09 12:50:00,43.99,44.02,43.97,43.98,85400.0,33.0907,33.1133,33.0757,33.0832,85400.0
2013-04-09 12:55:00,43.97,44.01,43.97,44.0,109000.0,33.0757,33.1058,33.0757,33.0982,109000.0
2013-04-09 13:00:00,44.0,44.04,43.99,43.99,96200.0,33.0982,33.1283,33.0907,33.0907,96200.0
2013-04-09 13:05:00,43.99,44.01,43.97,43.99,132300.0,33.0907,33.1058,33.0757,33.0907,132300.0
2013-04-09 13:10:00,43.99,44.0,43.97,43.98,166700.0,33.0907,33.0982,33.0757,33.0832,166700.0
2013-04-09 13:15:00,43.97,44.13,43.97,44.11,267600.0,33.0757,33.196,33.0757,33.181,267600.0
2013-04-09 13:20:00,44.1,44.13,44.08,44.08,125600.0,33.1735,33.196,33.1584,33.1584,125600.0
2013-04-09 13:25:00,44.08,44.13,44.07,44.07,132300.0,33.1584,33.196,33.1509,33.1509,132300.0
2013-04-09 13:30:00,44.07,44.11,44.04,44.09,165600.0,33.1509,33.181,33.1283,33.1659,165600.0
2013-04-09 13:35:00,44.1,44.11,44.04,44.06,140600.0,33.1735,33.181,33.1283,33.1434,140600.0
2013-04-09 13:40:00,44.05,44.11,44.05,44.06,109700.0,33.1358,33.181,33.1358,33.1434,109700.0
2013-04-09 13:45:00,44.07,44.09,44.07,44.09,129800.0,33.1509,33.1659,33.1509,33.1659,129800.0
2013-04-09 13:50:00,44.08,44.09,44.05,44.07,137600.0,33.1584,33.1659,33.1358,33.1509,137600.0
2013-04-09 13:55:00,44.06,44.08,44.04,44.06,135100.0,33.1434,33.1584,33.1283,33.1434,135100.0
2013-04-09 14:00:00,44.05,44.07,44.02,44.05,136500.0,33.1358,33.1509,33.1133,33.1358,136500.0
2013-04-09 14:05:00,44.04,44.05,44.01,44.03,97200.0,33.1283,33.1358,33.1058,33.1208,97200.0
2013-04-09 14:10:00,44.03,44.09,44.02,44.08,163600.0,33.1208,33.1659,33.1133,33.1584,163600.0
2013-04-09 14:15:00,44.08,44.09,44.05,44.05,111700.0,33.1584,33.1659,33.1358,33.1358,111700.0
2013-04-09 14:20:00,44.06,44.07,43.98,44.03,235900.0,33.1434,33.1509,33.0832,33.1208,235900.0
2013-04-09 14:25:00,44.04,44.08,44.04,44.08,89600.0,33.1283,33.1584,33.1283,33.1584,89600.0
2013-04-09 14:30:00,44.07,44.14,44.07,44.13,216300.0,33.1509,33.2035,33.1509,33.196,216300.0
2013-04-09 14:35:00,44.12,44.16,44.11,44.11,174500.0,33.1885,33.2186,33.181,33.181,174500.0
2013-04-09 14:40:00,44.12,44.2,44.11,44.19,273800.0,33.1885,33.2487,33.181,33.2412,273800.0
2013-04-09 14:45:00,44.2,44.23,44.18,44.22,226100.0,33.2487,33.2712,33.2336,33.2637,226100.0
2013-04-09 14:50:00,44.22,44.24,44.2,44.22,264200.0,33.2637,33.2788,33.2487,33.2637,264200.0
2013-04-09 14:55:00,44.22,44.27,44.22,44.27,283200.0,33.2637,33.3013,33.2637,33.3013,283200.0
2013-04-09 15:00:00,44.27,44.28,44.19,44.21,232100.0,33.3013,33.3089,33.2412,33.2562,232100.0
2013-04-09 15:05:00,44.2,44.23,44.09,44.14,362400.0,33.2487,33.2712,33.1659,33.2035,362400.0
2013-04-09 15:10:00,44.14,44.15,44.08,44.15,263200.0,33.2035,33.2111,33.1584,33.2111,263200.0
2013-04-09 15:15:00,44.14,44.18,44.12,44.14,247500.0,33.2035,33.2336,33.1885,33.2035,247500.0
2013-04-09 15:20:00,44.14,44.15,44.08,44.1,248100.0,33.2035,33.2111,33.1584,33.1735,248100.0
2013-04-09 15:25:00,44.1,44.13,44.09,44.11,195500.0,33.1735,33.196,33.1659,33.181,195500.0
2013-04-09 15:30:00,44.11,44.12,44.02,44.02,242200.0,33.181,33.1885,33.1133,33.1133,242200.0
2013-04-09 15:35:00,44.03,44.06,43.95,43.95,274300.0,33.1208,33.1434,33.0606,33.0606,274300.0
2013-04-09 15:40:00,43.96,43.99,43.92,43.95,283200.0,33.0681,33.0907,33.0381,33.0606,283200.0
2013-04-09 15:45:00,43.96,43.96,43.87,43.89,405300.0,33.0681,33.0681,33.0004,33.0155,405300.0
2013-04-09 15:50:00,43.89,43.9,43.81,43.86,670800.0,33.0155,33.023,32.9553,32.9929,670800.0
2013-04-09 15:55:00,43.86,43.93,43.86,43.89,695700.0,32.9929,33.0456,32.9929,33.0155,695700.0
2013-04-10 09:30:00,44.23,44.71,44.18,44.59,1557200.0,33.2712,33.6323,33.2336,33.542,1557200.0
2013-04-10 09:35:00,44.59,44.61,44.43,44.49,583900.0,33.542,33.5571,33.4217,33.4668,583900.0
2013-04-10 09:40:00,44.48,44.7,44.48,44.69,936200.0,33.4593,33.6248,33.4593,33.6173,936200.0
2013-04-10 09:45:00,44.7,44.97,44.69,44.95,1024900.0,33.6248,33.8279,33.6173,33.8129,1024900.0
2013-04-10 09:50:00,44.96,44.96,44.73,44.76,670500.0,33.8204,33.8204,33.6474,33.6699,670500.0
2013-04-10 09:55:00,44.76,44.89,44.72,44.87,354700.0,33.6699,33.7677,33.6398,33.7527,354700.0
2013-04-10 10:00:00,44.87,44.96,44.84,44.88,537700.0,33.7527,33.8204,33.7301,33.7602,537700.0
2013-04-10 10:05:00,44.88,44.98,44.88,44.94,453600.0,33.7602,33.8354,33.7602,33.8053,453600.0
2013-04-10 10:10:00,44.94,44.97,44.91,44.94,275200.0,33.8053,33.8279,33.7828,33.8053,275200.0
2013-04-10 10:15:00,44.94,44.99,44.9,44.94,519500.0,33.8053,33.8429,33.7752,33.8053,519500.0
2013-04-10 10:20:00,44.93,44.99,44.86,44.87,619500.0,33.7978,33.8429,33.7452,33.7527,619500.0
2013-04-10 10:25:00,44.87,44.96,44.86,44.94,406100.0,33.7527,33.8204,33.7452,33.8053,406100.0
2013-04-10 10:30:00,44.94,44.99,44.87,44.87,359400.0,33.8053,33.8429,33.7527,33.7527,359400.0
2013-04-10 10:35:00,44.87,44.93,44.85,44.88,319500.0,33.7527,33.7978,33.7376,33.7602,319500.0
2013-04-10 10:40:00,44.88,45.1,44.88,45.09,1005500.0,33.7602,33.9257,33.7602,33.9182,1005500.0
2013-04-10 10:45:00,45.09,45.15,45.05,45.1,647900.0,33.9182,33.9633,33.8881,33.9257,647900.0
2013-04-10 10:50:00,45.1,45.14,45.04,45.13,459500.0,33.9257,33.9558,33.8806,33.9483,459500.0
2013-04-10 10:55:00,45.14,45.22,45.09,45.22,489600.0,33.9558,34.016,33.9182,34.016,489600.0
2013-04-10 11:00:00,45.23,45.25,45.11,45.11,438800.0,34.0235,34.0385,33.9332,33.9332,438800.0
2013-04-10 11:05:00,45.12,45.19,45.1,45.12,306900.0,33.9407,33.9934,33.9257,33.9407,306900.0
2013-04-10 11:10:00,45.12,45.16,45.08,45.1,243200.0,33.9407,33.9708,33.9106,33.9257,243200.0
2013-04-10 11:15:00,45.1,45.11,45.01,45.03,425800.0,33.9257,33.9332,33.858,33.873,425800.0
2013-04-10 11:20:00,45.02,45.08,44.98,44.98,197600.0,33.8655,33.9106,33.8354,33.8354,197600.0
2013-04-10 11:25:00,44.98,45.08,44.97,45.03,224600.0,33.8354,33.9106,33.8279,33.873,224600.0
2013-04-10 11:30:00,45.04,45.08,45.02,45.05,296300.0,33.8806,33.9106,33.8655,33.8881,296300.0
2013-04-10 11:35:00,45.05,45.08,45.03,45.07,213900.0,33.8881,33.9106,33.873,33.9031,213900.0
2013-04-10 11:40:00,45.06,45.12,45.03,45.09,267900.0,33.8956,33.9407,33.873,33.9182,267900.0
2013-04-10 11:45:00,45.1,45.11,45.0,45.0,279300.0,33.9257,33.9332,33.8505,33.8505,279300.0
2013-04-10 11:50:00,45.0,45.03,44.98,45.02,328600.0,33.8505,33.873,33.8354,33.8655,328600.0
2013-04-10 11:55:00,45.02,45.02,44.96,44.96,292400.0,33.8655,33.8655,33.8204,33.8204,292400.0
2013-04-10 12:00:00,44.96,45.02,44.95,45.0,284300.0,33.8204,33.8655,33.8129,33.8505,284300.0
2013-04-10 12:05:00,45.0,45.01,44.96,44.96,207200.0,33.8505,33.858,33.8204,33.8204,207200.0
2013-04-10 12:10:00,44.96,44.98,44.93,44.97,247500.0,33.8204,33.8354,33.7978,33.8279,247500.0
2013-04-10 12:15:00,44.97,45.01,44.96,44.97,165100.0,33.8279,33.858,33.8204,33.8279,165100.0
2013-04-10 12:20:00,44.97,44.99,44.94,44.95,154000.0,33.8279,33.8429,33.8053,33.8129,154000.0
2013-04-10 12:25:00,44.94,45.03,44.94,45.03,231700.0,33.8053,33.873,33.8053,33.873,231700.0
2013-04-10 12:30:00,45.03,45.09,45.02,45.05,148000.0,33.873,33.9182,33.8655,33.8881,148000.0
2013-04-10 12:35:00,45.05,45.13,45.01,45.09,409100.0,33.8881,33.9483,33.858,33.9182,409100.0
2013-04-10 12:40:00,45.08,45.1,45.04,45.07,132100.0,33.9106,33.9257,33.8806,33.9031,132100.0
2013-04-10 12:45:00,45.07,45.08,45.01,45.08,176000.0,33.9031,33.9106,33.858,33.9106,176000.0
2013-04-10 12:50:00,45.08,45.1,45.06,45.06,214900.0,33.9106,33.9257,33.8956,33.8956,214900.0
2013-04-10 12:55:00,45.07,45.09,45.04,45.08,145700.0,33.9031,33.9182,33.8806,33.9106,145700.0
2013-04-10 13:00:00,45.07,45.08,45.04,45.04,118000.0,33.9031,33.9106,33.8806,33.8806,118000.0
2013-04-10 13:05:00,45.05,45.05,44.99,45.01,352400.0,33.8881,33.8881,33.8429,33.858,352400.0
2013-04-10 13:10:00,45.01,45.03,45.0,45.01,154700.0,33.858,33.873,33.8505,33.858,154700.0
2013-04-10 13:15:00,45.01,45.04,45.0,45.0,161100.0,33.858,33.8806,33.8505,33.8505,161100.0
2013-04-10 13:20:00,45.0,45.07,45.0,45.06,239000.0,33.8505,33.9031,33.8505,33.8956,239000.0
2013-04-10 13:25:00,45.07,45.1,45.05,45.1,477700.0,33.9031,33.9257,33.8881,33.9257,477700.0
2013-04-10 13:30:00,45.1,45.15,45.08,45.08,226500.0,33.9257,33.9633,33.9106,33.9106,226500.0
2013-04-10 13:35:00,45.08,45.13,45.07,45.11,157400.0,33.9106,33.9483,33.9031,33.9332,157400.0
2013-04-10 13:40:00,45.11,45.14,45.08,45.14,130900.0,33.9332,33.9558,33.9106,33.9558,130900.0
2013-04-10 13:45:00,45.14,45.15,45.13,45.14,102100.0,33.9558,33.9633,33.9483,33.9558,102100.0
2013-04-10 13:50:00,45.13,45.16,45.11,45.16,174700.0,33.9483,33.9708,33.9332,33.9708,174700.0
2013-04-10 13:55:00,45.16,45.16,45.11,45.13,76100.0,33.9708,33.9708,33.9332,33.9483,76100.0
2013-04-10 14:00:00,45.13,45.18,45.13,45.15,235800.0,33.9483,33.9859,33.9483,33.9633,235800.0
2013-04-10 14:05:00,45.15,45.24,45.15,45.23,292300.0,33.9633,34.031,33.9633,34.0235,292300.0
2013-04-10 14:10:00,45.23,45.24,45.2,45.22,272000.0,34.0235,34.031,34.0009,34.016,272000.0
2013-04-10 14:15:00,45.21,45.23,45.16,45.18,151700.0,34.0084,34.0235,33.9708,33.9859,151700.0
2013-04-10 14:20:00,45.18,45.19,45.08,45.09,339300.0,33.9859,33.9934,33.9106,33.9182,339300.0
2013-04-10 14:25:00,45.09,45.14,45.09,45.11,169500.0,33.9182,33.9558,33.9182,33.9332,169500.0
2013-04-10 14:30:00,45.1,45.12,44.98,45.03,309500.0,33.9257,33.9407,33.8354,33.873,309500.0
2013-04-10 14:35:00,45.04,45.13,45.02,45.13,236000.0,33.8806,33.9483,33.8655,33.9483,236000.0
2013-04-10 14:40:00,45.13,45.13,45.06,45.06,148600.0,33.9483,33.9483,33.8956,33.8956,148600.0
2013-04-10 14:45:00,45.06,45.1,45.03,45.09,136200.0,33.8956,33.9257,33.873,33.9182,136200.0
2013-04-10 14:50:00,45.09,45.1,45.04,45.05,154600.0,33.9182,33.9257,33.8806,33.8881,154600.0
2013-04-10 14:55:00,45.06,45.08,45.01,45.04,129200.0,33.8956,33.9106,33.858,33.8806,129200.0
2013-04-10 15:00:00,45.05,45.06,45.0,45.04,153300.0,33.8881,33.8956,33.8505,33.8806,153300.0
2013-04-10 15:05:00,45.04,45.07,45.02,45.04,138700.0,33.8806,33.9031,33.8655,33.8806,138700.0
2013-04-10 15:10:00,45.03,45.07,45.0,45.01,179400.0,33.873,33.9031,33.8505,33.858,179400.0
2013-04-10 15:15:00,45.01,45.02,44.96,44.96,190800.0,33.858,33.8655,33.8204,33.8204,190800.0
2013-04-10 15:20:00,44.96,45.04,44.94,45.02,272400.0,33.8204,33.8806,33.8053,33.8655,272400.0
2013-04-10 15:25:00,45.01,45.05,44.99,45.04,191900.0,33.858,33.8881,33.8429,33.8806,191900.0
2013-04-10 15:30:00,45.04,45.04,44.99,45.03,168400.0,33.8806,33.8806,33.8429,33.873,168400.0
2013-04-10 15:35:00,45.02,45.08,45.02,45.08,354800.0,33.8655,33.9106,33.8655,33.9106,354800.0
2013-04-10 15:40:00,45.08,45.16,45.07,45.13,455000.0,33.9106,33.9708,33.9031,33.9483,455000.0
2013-04-10 15:45:00,45.14,45.19,45.09,45.1,498600.0,33.9558,33.9934,33.9182,33.9257,498600.0
2013-04-10 15:50:00,45.1,45.11,45.05,45.05,519900.0,33.9257,33.9332,33.8881,33.8881,519900.0
2013-04-10 15:55:00,45.05,45.06,45.0,45.05,1064600.0,33.8881,33.8956,33.8505,33.8881,1064600.0
2013-04-11 09:30:00,45.1,45.2,44.87,45.05,695800.0,33.9257,34.0009,33.7527,33.8881,695800.0
2013-04-11 09:35:00,45.03,45.05,44.78,44.78,549300.0,33.873,33.8881,33.685,33.685,549300.0
2013-04-11 09:40:00,44.78,44.9,44.7,44.79,433000.0,33.685,33.7752,33.6248,33.6925,433000.0
2013-04-11 09:45:00,44.79,45.06,44.76,45.05,723100.0,33.6925,33.8956,33.6699,33.8881,723100.0
2013-04-11 09:50:00,45.06,45.07,44.99,44.99,637100.0,33.8956,33.9031,33.8429,33.8429,637100.0
2013-04-11 09:55:00,44.99,45.11,44.99,45.05,323900.0,33.8429,33.9332,33.8429,33.8881,323900.0
2013-04-11 10:00:00,45.04,45.22,45.02,45.16,477700.0,33.8806,34.016,33.8655,33.9708,477700.0
2013-04-11 10:05:00,45.16,45.21,45.11,45.12,275000.0,33.9708,34.0084,33.9332,33.9407,275000.0
2013-04-11 10:10:00,45.11,45.18,45.08,45.1,203800.0,33.9332,33.9859,33.9106,33.9257,203800.0
2013-04-11 10:15:00,45.09,45.16,45.03,45.15,293200.0,33.9182,33.9708,33.873,33.9633,293200.0
2013-04-11 10:20:00,45.14,45.28,45.09,45.28,313700.0,33.9558,34.0611,33.9182,34.0611,313700.0
2013-04-11 10:25:00,45.28,45.28,45.22,45.22,393700.0,34.0611,34.0611,34.016,34.016,393700.0
2013-04-11 10:30:00,45.22,45.3,45.17,45.19,282600.0,34.016,34.0761,33.9783,33.9934,282600.0
2013-04-11 10:35:00,45.19,45.25,45.13,45.25,253000.0,33.9934,34.0385,33.9483,34.0385,253000.0
2013-04-11 10:40:00,45.24,45.37,45.18,45.36,427100.0,34.031,34.1288,33.9859,34.1213,427100.0
2013-04-11 10:45:00,45.36,45.39,45.32,45.38,550100.0,34.1213,34.1438,34.0912,34.1363,550100.0
2013-04-11 10:50:00,45.37,45.45,45.35,45.43,621000.0,34.1288,34.189,34.1137,34.1739,621000.0
2013-04-11 10:55:00,45.43,45.55,45.4,45.46,714700.0,34.1739,34.2642,34.1514,34.1965,714700.0
2013-04-11 11:00:00,45.47,45.49,45.35,45.36,385800.0,34.204,34.2191,34.1137,34.1213,385800.0
2013-04-11 11:05:00,45.36,45.36,45.32,45.33,372700.0,34.1213,34.1213,34.0912,34.0987,372700.0
2013-04-11 11:10:00,45.33,45.35,45.26,45.29,281500.0,34.0987,34.1137,34.046,34.0686,281500.0
2013-04-11 11:15:00,45.29,45.39,45.28,45.38,338200.0,34.0686,34.1438,34.0611,34.1363,338200.0
2013-04-11 11:20:00,45.38,45.47,45.37,45.44,329800.0,34.1363,34.204,34.1288,34.1814,329800.0
2013-04-11 11:25:00,45.44,45.44,45.37,45.39,274500.0,34.1814,34.1814,34.1288,34.1438,274500.0
2013-04-11 11:30:00,45.39,45.4,45.28,45.3,282800.0,34.1438,34.1514,34.0611,34.0761,282800.0
2013-04-11 11:35:00,45.29,45.34,45.24,45.32,473500.0,34.0686,34.1062,34.031,34.0912,473500.0
2013-04-11 11:40:00,45.32,45.36,45.29,45.34,308300.0,34.0912,34.1213,34.0686,34.1062,308300.0
2013-04-11 11:45:00,45.33,45.35,45.29,45.35,325700.0,34.0987,34.1137,34.0686,34.1137,325700.0
2013-04-11 11:50:00,45.34,45.44,45.32,45.44,265600.0,34.1062,34.1814,34.0912,34.1814,265600.0
2013-04-11 11:55:00,45.43,45.44,45.37,45.37,168500.0,34.1739,34.1814,34.1288,34.1288,168500.0
2013-04-11 12:00:00,45.38,45.38,45.31,45.32,242100.0,34.1363,34.1363,34.0837,34.0912,242100.0
2013-04-11 12:05:00,45.33,45.41,45.31,45.37,307800.0,34.0987,34.1589,34.0837,34.1288,307800.0
2013-04-11 12:10:00,45.37,45.37,45.32,45.36,128500.0,34.1288,34.1288,34.0912,34.1213,128500.0
2013-04-11 12:15:00,45.36,45.37,45.31,45.31,129400.0,34.1213,34.1288,34.0837,34.0837,129400.0
2013-04-11 12:20:00,45.31,45.33,45.29,45.3,159100.0,34.0837,34.0987,34.0686,34.0761,159100.0
2013-04-11 12:25:00,45.3,45.33,45.26,45.26,265900.0,34.0761,34.0987,34.046,34.046,265900.0
2013-04-11 12:30:00,45.27,45.29,45.22,45.27,197600.0,34.0536,34.0686,34.016,34.0536,197600.0
2013-04-11 12:35:00,45.27,45.3,45.26,45.26,438000.0,34.0536,34.0761,34.046,34.046,438000.0
2013-04-11 12:40:00,45.27,45.28,45.25,45.27,150900.0,34.0536,34.0611,34.0385,34.0536,150900.0
2013-04-11 12:45:00,45.26,45.28,45.24,45.28,257100.0,34.046,34.0611,34.031,34.0611,257100.0
2013-04-11 12:50:00,45.28,45.29,45.25,45.26,208600.0,34.0611,34.0686,34.0385,34.046,208600.0
2013-04-11 12:55:00,45.25,45.27,45.2,45.21,338300.0,34.0385,34.0536,34.0009,34.0084,338300.0
2013-04-11 13:00:00,45.22,45.32,45.22,45.3,596500.0,34.016,34.0912,34.016,34.0761,596500.0
2013-04-11 13:05:00,45.3,45.33,45.28,45.29,187400.0,34.0761,34.0987,34.0611,34.0686,187400.0
2013-04-11 13:10:00,45.29,45.34,45.29,45.31,169600.0,34.0686,34.1062,34.0686,34.0837,169600.0
2013-04-11 13:15:00,45.31,45.34,45.3,45.34,165900.0,34.0837,34.1062,34.0761,34.1062,165900.0
2013-04-11 13:20:00,45.33,45.34,45.32,45.33,154800.0,34.0987,34.1062,34.0912,34.0987,154800.0
2013-04-11 13:25:00,45.32,45.33,45.28,45.28,136700.0,34.0912,34.0987,34.0611,34.0611,136700.0
2013-04-11 13:30:00,45.28,45.33,45.27,45.32,205700.0,34.0611,34.0987,34.0536,34.0912,205700.0
2013-04-11 13:35:00,45.32,45.33,45.31,45.32,202400.0,34.0912,34.0987,34.0837,34.0912,202400.0
2013-04-11 13:40:00,45.32,45.32,45.26,45.28,192400.0,34.0912,34.0912,34.046,34.0611,192400.0
2013-04-11 13:45:00,45.28,45.3,45.26,45.27,134800.0,34.0611,34.0761,34.046,34.0536,134800.0
2013-04-11 13:50:00,45.27,45.28,45.18,45.18,118100.0,34.0536,34.0611,33.9859,33.9859,118100.0
2013-04-11 13:55:00,45.18,45.18,45.09,45.12,321300.0,33.9859,33.9859,33.9182,33.9407,321300.0
2013-04-11 14:00:00,45.12,45.12,45.02,45.04,219800.0,33.9407,33.9407,33.8655,33.8806,219800.0
2013-04-11 14:05:00,45.03,45.06,45.02,45.05,192800.0,33.873,33.8956,33.8655,33.8881,192800.0
2013-04-11 14:10:00,45.05,45.08,45.01,45.02,197600.0,33.8881,33.9106,33.858,33.8655,197600.0
2013-04-11 14:15:00,45.02,45.02,44.95,44.95,278900.0,33.8655,33.8655,33.8129,33.8129,278900.0
2013-04-11 14:20:00,44.95,45.0,44.94,44.95,193400.0,33.8129,33.8505,33.8053,33.8129,193400.0
2013-04-11 14:25:00,44.94,45.13,44.94,45.08,347300.0,33.8053,33.9483,33.8053,33.9106,347300.0
2013-04-11 14:30:00,45.08,45.15,45.06,45.15,220300.0,33.9106,33.9633,33.8956,33.9633,220300.0
2013-04-11 14:35:00,45.15,45.16,45.06,45.08,367700.0,33.9633,33.9708,33.8956,33.9106,367700.0
2013-04-11 14:40:00,45.08,45.14,45.04,45.12,186500.0,33.9106,33.9558,33.8806,33.9407,186500.0
2013-04-11 14:45:00,45.12,45.14,45.04,45.07,278600.0,33.9407,33.9558,33.8806,33.9031,278600.0
2013-04-11 14:50:00,45.07,45.13,45.04,45.06,193800.0,33.9031,33.9483,33.8806,33.8956,193800.0
2013-04-11 14:55:00,45.07,45.2,45.07,45.18,247900.0,33.9031,34.0009,33.9031,33.9859,247900.0
2013-04-11 15:00:00,45.18,45.18,45.06,45.07,328500.0,33.9859,33.9859,33.8956,33.9031,328500.0
2013-04-11 15:05:00,45.08,45.15,45.05,45.05,309100.0,33.9106,33.9633,33.8881,33.8881,309100.0
2013-04-11 15:10:00,45.05,45.08,44.92,44.92,503600.0,33.8881,33.9106,33.7903,33.7903,503600.0
2013-04-11 15:15:00,44.92,44.93,44.83,44.86,423900.0,33.7903,33.7978,33.7226,33.7452,423900.0
2013-04-11 15:20:00,44.86,44.92,44.83,44.89,337600.0,33.7452,33.7903,33.7226,33.7677,337600.0
2013-04-11 15:25:00,44.89,44.91,44.85,44.85,181100.0,33.7677,33.7828,33.7376,33.7376,181100.0
2013-04-11 15:30:00,44.85,44.93,44.83,44.91,332500.0,33.7376,33.7978,33.7226,33.7828,332500.0
2013-04-11 15:35:00,44.91,44.93,44.87,44.87,273300.0,33.7828,33.7978,33.7527,33.7527,273300.0
2013-04-11 15:40:00,44.87,44.88,44.76,44.83,446800.0,33.7527,33.7602,33.6699,33.7226,446800.0
2013-04-11 15:45:00,44.84,44.86,44.79,44.8,414100.0,33.7301,33.7452,33.6925,33.7,414100.0
2013-04-11 15:50:00,44.79,44.88,44.65,44.68,993900.0,33.6925,33.7602,33.5872,33.6098,993900.0
2013-04-11 15:55:00,44.68,44.89,44.68,44.86,1134700.0,33.6098,33.7677,33.6098,33.7452,1134700.0
2013-04-12 09:30:00,44.46,44.57,44.12,44.12,1088300.0,33.4443,33.527,33.1885,33.1885,1088300.0
2013-04-12 09:35:00,44.14,44.37,44.06,44.27,1291400.0,33.2035,33.3766,33.1434,33.3013,1291400.0
2013-04-12 09:40:00,44.28,44.44,44.25,44.44,670900.0,33.3089,33.4292,33.2863,33.4292,670900.0
2013-04-12 09:45:00,44.43,44.75,44.43,44.64,774300.0,33.4217,33.6624,33.4217,33.5797,774300.0
2013-04-12 09:50:00,44.62,44.73,44.5,44.64,378200.0,33.5646,33.6474,33.4743,33.5797,378200.0
2013-04-12 09:55:00,44.64,44.72,44.55,44.61,591300.0,33.5797,33.6398,33.512,33.5571,591300.0
2013-04-12 10:00:00,44.61,44.61,44.49,44.5,521600.0,33.5571,33.5571,33.4668,33.4743,521600.0
2013-04-12 10:05:00,44.5,44.63,44.45,44.59,430200.0,33.4743,33.5721,33.4367,33.542,430200.0
2013-04-12 10:10:00,44.58,44.81,44.53,44.78,531300.0,33.5345,33.7075,33.4969,33.685,531300.0
2013-04-12 10:15:00,44.78,44.79,44.6,44.61,365400.0,33.685,33.6925,33.5496,33.5571,365400.0
2013-04-12 10:20:00,44.61,44.66,44.55,44.65,263600.0,33.5571,33.5947,33.512,33.5872,263600.0
2013-04-12 10:25:00,44.66,44.76,44.6,44.72,268100.0,33.5947,33.6699,33.5496,33.6398,268100.0
2013-04-12 10:30:00,44.71,44.78,44.68,44.72,365200.0,33.6323,33.685,33.6098,33.6398,365200.0
2013-04-12 10:35:00,44.72,44.72,44.55,44.55,396900.0,33.6398,33.6398,33.512,33.512,396900.0
2013-04-12 10:40:00,44.56,44.58,44.46,44.53,376000.0,33.5195,33.5345,33.4443,33.4969,376000.0
2013-04-12 10:45:00,44.52,44.52,44.3,44.34,482300.0,33.4894,33.4894,33.3239,33.354,482300.0
2013-04-12 10:50:00,44.34,44.47,44.24,44.29,645200.0,33.354,33.4518,33.2788,33.3164,645200.0
2013-04-12 10:55:00,44.29,44.44,44.26,44.32,395700.0,33.3164,33.4292,33.2938,33.3389,395700.0
2013-04-12 11:00:00,44.32,44.48,44.28,44.46,430500.0,33.3389,33.4593,33.3089,33.4443,430500.0
2013-04-12 11:05:00,44.45,44.47,44.31,44.33,399600.0,33.4367,33.4518,33.3314,33.3465,399600.0
2013-04-12 11:10:00,44.33,44.39,44.31,44.34,381800.0,33.3465,33.3916,33.3314,33.354,381800.0
2013-04-12 11:15:00,44.33,44.43,44.33,44.42,221900.0,33.3465,33.4217,33.3465,33.4142,221900.0
2013-04-12 11:20:00,44.42,44.46,44.38,44.38,215300.0,33.4142,33.4443,33.3841,33.3841,215300.0
2013-04-12 11:25:00,44.38,44.45,44.32,44.44,183200.0,33.3841,33.4367,33.3389,33.4292,183200.0
2013-04-12 11:30:00,44.43,44.43,44.36,44.39,146500.0,33.4217,33.4217,33.369,33.3916,146500.0
2013-04-12 11:35:00,44.39,44.45,44.37,44.41,128800.0,33.3916,33.4367,33.3766,33.4066,128800.0
2013-04-12 11:40:00,44.4,44.41,44.33,44.33,154300.0,33.3991,33.4066,33.3465,33.3465,154300.0
2013-04-12 11:45:00,44.34,44.42,44.32,44.4,135200.0,33.354,33.4142,33.3389,33.3991,135200.0
2013-04-12 11:50:00,44.4,44.49,44.4,44.48,142500.0,33.3991,33.4668,33.3991,33.4593,142500.0
2013-04-12 11:55:00,44.48,44.5,44.44,44.5,124400.0,33.4593,33.4743,33.4292,33.4743,124400.0
2013-04-12 12:00:00,44.49,44.51,44.41,44.48,206200.0,33.4668,33.4819,33.4066,33.4593,206200.0
2013-04-12 12:05:00,44.48,44.48,44.44,44.45,86800.0,33.4593,33.4593,33.4292,33.4367,86800.0
2013-04-12 12:10:00,44.45,44.46,44.37,44.37,212700.0,33.4367,33.4443,33.3766,33.3766,212700.0
2013-04-12 12:15:00,44.37,44.4,44.32,44.35,154400.0,33.3766,33.3991,33.3389,33.3615,154400.0
2013-04-12 12:20:00,44.36,44.39,44.35,44.35,98200.0,33.369,33.3916,33.3615,33.3615,98200.0
2013-04-12 12:25:00,44.36,44.39,44.35,44.36,97400.0,33.369,33.3916,33.3615,33.369,97400.0
2013-04-12 12:30:00,44.36,44.47,44.34,44.44,212800.0,33.369,33.4518,33.354,33.4292,212800.0
2013-04-12 12:35:00,44.45,44.5,44.43,44.49,112000.0,33.4367,33.4743,33.4217,33.4668,112000.0
2013-04-12 12:40:00,44.5,44.54,44.45,44.49,140100.0,33.4743,33.5044,33.4367,33.4668,140100.0
2013-04-12 12:45:00,44.49,44.52,44.47,44.5,106900.0,33.4668,33.4894,33.4518,33.4743,106900.0
2013-04-12 12:50:00,44.51,44.56,44.49,44.56,170200.0,33.4819,33.5195,33.4668,33.5195,170200.0
2013-04-12 12:55:00,44.56,44.66,44.54,44.65,310500.0,33.5195,33.5947,33.5044,33.5872,310500.0
2013-04-12 13:00:00,44.64,44.73,44.62,44.66,294200.0,33.5797,33.6474,33.5646,33.5947,294200.0
2013-04-12 13:05:00,44.66,44.77,44.66,44.74,181200.0,33.5947,33.6775,33.5947,33.6549,181200.0
2013-04-12 13:10:00,44.73,44.74,44.65,44.69,220200.0,33.6474,33.6549,33.5872,33.6173,220200.0
2013-04-12 13:15:00,44.69,44.73,44.63,44.63,188900.0,33.6173,33.6474,33.5721,33.5721,188900.0
2013-04-12 13:20:00,44.63,44.65,44.57,44.57,131800.0,33.5721,33.5872,33.527,33.527,131800.0
2013-04-12 13:25:00,44.57,44.63,44.56,44.62,58400.0,33.527,33.5721,33.5195,33.5646,58400.0
2013-04-12 13:30:00,44.62,44.66,44.54,44.58,170000.0,33.5646,33.5947,33.5044,33.5345,170000.0
2013-04-12 13:35:00,44.58,44.59,44.51,44.52,129500.0,33.5345,33.542,33.4819,33.4894,129500.0
2013-04-12 13:40:00,44.51,44.56,44.5,44.55,137500.0,33.4819,33.5195,33.4743,33.512,137500.0
2013-04-12 13:45:00,44.56,44.64,44.55,44.58,140800.0,33.5195,33.5797,33.512,33.5345,140800.0
2013-04-12 13:50:00,44.59,44.6,44.51,44.52,90900.0,33.542,33.5496,33.4819,33.4894,90900.0
2013-04-12 13:55:00,44.52,44.58,44.49,44.57,101900.0,33.4894,33.5345,33.4668,33.527,101900.0
2013-04-12 14:00:00,44.56,44.62,44.55,44.57,78900.0,33.5195,33.5646,33.512,33.527,78900.0
2013-04-12 14:05:00,44.57,44.58,44.5,44.51,207000.0,33.527,33.5345,33.4743,33.4819,207000.0
2013-04-12 14:10:00,44.51,44.51,44.43,44.45,158800.0,33.4819,33.4819,33.4217,33.4367,158800.0
2013-04-12 14:15:00,44.45,44.48,44.4,44.45,143700.0,33.4367,33.4593,33.3991,33.4367,143700.0
2013-04-12 14:20:00,44.45,44.53,44.44,44.53,110300.0,33.4367,33.4969,33.4292,33.4969,110300.0
2013-04-12 14:25:00,44.53,44.53,44.44,44.45,91800.0,33.4969,33.4969,33.4292,33.4367,91800.0
2013-04-12 14:30:00,44.45,44.45,44.38,44.43,214600.0,33.4367,33.4367,33.3841,33.4217,214600.0
2013-04-12 14:35:00,44.43,44.46,44.39,44.46,212800.0,33.4217,33.4443,33.3916,33.4443,212800.0
2013-04-12 14:40:00,44.46,44.55,44.46,44.55,221600.0,33.4443,33.512,33.4443,33.512,221600.0
2013-04-12 14:45:00,44.55,44.55,44.46,44.5,314100.0,33.512,33.512,33.4443,33.4743,314100.0
2013-04-12 14:50:00,44.51,44.54,44.45,44.46,204600.0,33.4819,33.5044,33.4367,33.4443,204600.0
2013-04-12 14:55:00,44.46,44.48,44.37,44.42,220100.0,33.4443,33.4593,33.3766,33.4142,220100.0
2013-04-12 15:00:00,44.42,44.5,44.41,44.48,155700.0,33.4142,33.4743,33.4066,33.4593,155700.0
2013-04-12 15:05:00,44.48,44.52,44.45,44.5,194800.0,33.4593,33.4894,33.4367,33.4743,194800.0
2013-04-12 15:10:00,44.49,44.53,44.47,44.49,170600.0,33.4668,33.4969,33.4518,33.4668,170600.0
2013-04-12 15:15:00,44.49,44.6,44.49,44.59,289600.0,33.4668,33.5496,33.4668,33.542,289600.0
2013-04-12 15:20:00,44.6,44.6,44.55,44.56,143800.0,33.5496,33.5496,33.512,33.5195,143800.0
2013-04-12 15:25:00,44.57,44.57,44.52,44.54,174100.0,33.527,33.527,33.4894,33.5044,174100.0
2013-04-12 15:30:00,44.55,44.55,44.5,44.51,170600.0,33.512,33.512,33.4743,33.4819,170600.0
2013-04-12 15:35:00,44.51,44.58,44.5,44.58,192100.0,33.4819,33.5345,33.4743,33.5345,192100.0
2013-04-12 15:40:00,44.58,44.66,44.54,44.61,453400.0,33.5345,33.5947,33.5044,33.5571,453400.0
2013-04-12 15:45:00,44.62,44.69,44.59,44.64,443400.0,33.5646,33.6173,33.542,33.5797,443400.0
2013-04-12 15:50:00,44.64,44.68,44.61,44.64,594300.0,33.5797,33.6098,33.5571,33.5797,594300.0
2013-04-12 15:55:00,44.64,44.78,44.6,44.77,1119700.0,33.5797,33.685,33.5496,33.6775,1119700.0
2013-04-15 09:30:00,46.1,46.15,45.56,45.74,3289000.0,34.6779,34.7155,34.2717,34.4071,3289000.0
2013-04-15 09:35:00,45.75,45.98,45.73,45.98,1622000.0,34.4146,34.5877,34.3996,34.5877,1622000.0
2013-04-15 09:40:00,45.98,46.23,45.9,46.05,2254000.0,34.5877,34.7757,34.5275,34.6403,2254000.0
2013-04-15 09:45:00,46.05,46.08,45.81,45.85,1749700.0,34.6403,34.6629,34.4598,34.4899,1749700.0
2013-04-15 09:50:00,45.85,45.9,45.81,45.83,1004600.0,34.4899,34.5275,34.4598,34.4748,1004600.0
2013-04-15 09:55:00,45.83,46.0,45.7,45.96,1169600.0,34.4748,34.6027,34.377,34.5726,1169600.0
2013-04-15 10:00:00,45.95,46.16,45.9,46.08,1179300.0,34.5651,34.7231,34.5275,34.6629,1179300.0
2013-04-15 10:05:00,46.08,46.12,45.95,46.12,854700.0,34.6629,34.693,34.5651,34.693,854700.0
2013-04-15 10:10:00,46.11,46.12,45.83,45.94,1006700.0,34.6854,34.693,34.4748,34.5576,1006700.0
2013-04-15 10:15:00,45.95,46.0,45.86,45.95,694800.0,34.5651,34.6027,34.4974,34.5651,694800.0
2013-04-15 10:20:00,45.96,45.97,45.82,45.88,574900.0,34.5726,34.5801,34.4673,34.5124,574900.0
2013-04-15 10:25:00,45.87,45.93,45.86,45.92,422300.0,34.5049,34.55,34.4974,34.5425,422300.0
2013-04-15 10:30:00,45.91,46.03,45.9,46.01,740100.0,34.535,34.6253,34.5275,34.6102,740100.0
2013-04-15 10:35:00,46.01,46.14,45.95,46.13,992200.0,34.6102,34.708,34.5651,34.7005,992200.0
2013-04-15 10:40:00,46.13,46.21,46.07,46.18,1048000.0,34.7005,34.7607,34.6554,34.7381,1048000.0
2013-04-15 10:45:00,46.18,46.29,46.15,46.24,1207700.0,34.7381,34.8208,34.7155,34.7832,1207700.0
2013-04-15 10:50:00,46.25,46.25,46.08,46.13,592100.0,34.7908,34.7908,34.6629,34.7005,592100.0
2013-04-15 10:55:00,46.13,46.13,46.03,46.12,456000.0,34.7005,34.7005,34.6253,34.693,456000.0
2013-04-15 11:00:00,46.12,46.14,46.04,46.06,418400.0,34.693,34.708,34.6328,34.6478,418400.0
2013-04-15 11:05:00,46.06,46.11,45.9,45.9,616300.0,34.6478,34.6854,34.5275,34.5275,616300.0
2013-04-15 11:10:00,45.9,45.96,45.82,45.95,688800.0,34.5275,34.5726,34.4673,34.5651,688800.0
2013-04-15 11:15:00,45.95,45.95,45.84,45.93,350200.0,34.5651,34.5651,34.4823,34.55,350200.0
2013-04-15 11:20:00,45.93,45.95,45.76,45.77,419900.0,34.55,34.5651,34.4222,34.4297,419900.0
2013-04-15 11:25:00,45.77,45.78,45.58,45.72,1042500.0,34.4297,34.4372,34.2868,34.3921,1042500.0
2013-04-15 11:30:00,45.71,45.83,45.69,45.79,696700.0,34.3845,34.4748,34.3695,34.4447,696700.0
2013-04-15 11:35:00,45.78,45.92,45.76,45.91,409200.0,34.4372,34.5425,34.4222,34.535,409200.0
2013-04-15 11:40:00,45.92,45.94,45.9,45.91,235500.0,34.5425,34.5576,34.5275,34.535,235500.0
2013-04-15 11:45:00,45.91,45.92,45.83,45.87,755200.0,34.535,34.5425,34.4748,34.5049,755200.0
2013-04-15 11:50:00,45.88,45.92,45.78,45.82,726700.0,34.5124,34.5425,34.4372,34.4673,726700.0
2013-04-15 11:55:00,45.82,45.86,45.78,45.83,474900.0,34.4673,34.4974,34.4372,34.4748,474900.0
2013-04-15 12:00:00,45.83,45.89,45.78,45.86,392500.0,34.4748,34.52,34.4372,34.4974,392500.0
2013-04-15 12:05:00,45.86,45.91,45.8,45.85,476200.0,34.4974,34.535,34.4523,34.4899,476200.0
2013-04-15 12:10:00,45.85,45.96,45.85,45.93,372800.0,34.4899,34.5726,34.4899,34.55,372800.0
2013-04-15 12:15:00,45.93,45.94,45.86,45.94,193000.0,34.55,34.5576,34.4974,34.5576,193000.0
2013-04-15 12:20:00,45.93,45.94,45.8,45.81,162900.0,34.55,34.5576,34.4523,34.4598,162900.0
2013-04-15 12:25:00,45.81,45.95,45.8,45.91,368800.0,34.4598,34.5651,34.4523,34.535,368800.0
2013-04-15 12:30:00,45.91,45.91,45.79,45.82,357200.0,34.535,34.535,34.4447,34.4673,357200.0
2013-04-15 12:35:00,45.81,45.87,45.75,45.82,306800.0,34.4598,34.5049,34.4146,34.4673,306800.0
2013-04-15 12:40:00,45.82,45.85,45.75,45.8,414500.0,34.4673,34.4899,34.4146,34.4523,414500.0
2013-04-15 12:45:00,45.79,45.81,45.63,45.69,727800.0,34.4447,34.4598,34.3244,34.3695,727800.0
2013-04-15 12:50:00,45.68,45.69,45.25,45.32,1197800.0,34.362,34.3695,34.0385,34.0912,1197800.0
2013-04-15 12:55:00,45.32,45.47,45.25,45.45,712500.0,34.0912,34.204,34.0385,34.189,712500.0
2013-04-15 13:00:00,45.45,45.58,45.42,45.57,375500.0,34.189,34.2868,34.1664,34.2792,375500.0
2013-04-15 13:05:00,45.56,45.61,45.5,45.6,241800.0,34.2717,34.3093,34.2266,34.3018,241800.0
2013-04-15 13:10:00,45.6,45.62,45.55,45.55,317400.0,34.3018,34.3168,34.2642,34.2642,317400.0
2013-04-15 13:15:00,45.55,45.59,45.49,45.5,239900.0,34.2642,34.2943,34.2191,34.2266,239900.0
2013-04-15 13:20:00,45.51,45.51,45.43,45.5,291300.0,34.2341,34.2341,34.1739,34.2266,291300.0
2013-04-15 13:25:00,45.5,45.52,45.46,45.48,280500.0,34.2266,34.2416,34.1965,34.2115,280500.0
2013-04-15 13:30:00,45.48,45.62,45.48,45.54,635200.0,34.2115,34.3168,34.2115,34.2567,635200.0
2013-04-15 13:35:00,45.54,45.56,45.5,45.52,220400.0,34.2567,34.2717,34.2266,34.2416,220400.0
2013-04-15 13:40:00,45.52,45.52,45.45,45.5,157500.0,34.2416,34.2416,34.189,34.2266,157500.0
2013-04-15 13:45:00,45.5,45.56,45.49,45.54,145500.0,34.2266,34.2717,34.2191,34.2567,145500.0
2013-04-15 13:50:00,45.54,45.55,45.52,45.52,139600.0,34.2567,34.2642,34.2416,34.2416,139600.0
2013-04-15 13:55:00,45.53,45.54,45.46,45.48,221700.0,34.2491,34.2567,34.1965,34.2115,221700.0
2013-04-15 14:00:00,45.49,45.49,45.36,45.36,256900.0,34.2191,34.2191,34.1213,34.1213,256900.0
2013-04-15 14:05:00,45.36,45.38,45.31,45.37,245800.0,34.1213,34.1363,34.0837,34.1288,245800.0
2013-04-15 14:10:00,45.38,45.43,45.28,45.33,239500.0,34.1363,34.1739,34.0611,34.0987,239500.0
2013-04-15 14:15:00,45.32,45.36,45.25,45.31,243400.0,34.0912,34.1213,34.0385,34.0837,243400.0
2013-04-15 14:20:00,45.32,45.4,45.29,45.38,245600.0,34.0912,34.1514,34.0686,34.1363,245600.0
2013-04-15 14:25:00,45.37,45.38,45.3,45.31,222000.0,34.1288,34.1363,34.0761,34.0837,222000.0
2013-04-15 14:30:00,45.32,45.38,45.31,45.33,166400.0,34.0912,34.1363,34.0837,34.0987,166400.0
2013-04-15 14:35:00,45.33,45.46,45.32,45.43,196400.0,34.0987,34.1965,34.0912,34.1739,196400.0
2013-04-15 14:40:00,45.43,45.57,45.42,45.57,335700.0,34.1739,34.2792,34.1664,34.2792,335700.0
2013-04-15 14:45:00,45.57,45.73,45.54,45.66,531900.0,34.2792,34.3996,34.2567,34.3469,531900.0
2013-04-15 14:50:00,45.65,45.67,45.54,45.55,307100.0,34.3394,34.3545,34.2567,34.2642,307100.0
2013-04-15 14:55:00,45.55,45.55,45.32,45.35,382500.0,34.2642,34.2642,34.0912,34.1137,382500.0
2013-04-15 15:00:00,45.35,45.53,45.25,45.45,533400.0,34.1137,34.2491,34.0385,34.189,533400.0
2013-04-15 15:05:00,45.45,45.45,45.26,45.38,448000.0,34.189,34.189,34.046,34.1363,448000.0
2013-04-15 15:10:00,45.39,45.43,45.25,45.41,492100.0,34.1438,34.1739,34.0385,34.1589,492100.0
2013-04-15 15:15:00,45.41,45.55,45.4,45.53,563300.0,34.1589,34.2642,34.1514,34.2491,563300.0
2013-04-15 15:20:00,45.52,45.53,45.41,45.43,478400.0,34.2416,34.2491,34.1589,34.1739,478400.0
2013-04-15 15:25:00,45.43,45.44,45.34,45.35,335700.0,34.1739,34.1814,34.1062,34.1137,335700.0
2013-04-15 15:30:00,45.34,45.4,45.3,45.3,684500.0,34.1062,34.1514,34.0761,34.0761,684500.0
2013-04-15 15:35:00,45.3,45.32,45.02,45.07,1387400.0,34.0761,34.0912,33.8655,33.9031,1387400.0
2013-04-15 15:40:00,45.07,45.27,45.07,45.25,875000.0,33.9031,34.0536,33.9031,34.0385,875000.0
2013-04-15 15:45:00,45.24,45.25,45.02,45.02,1387800.0,34.031,34.0385,33.8655,33.8655,1387800.0
2013-04-15 15:50:00,45.02,45.22,45.02,45.09,1300600.0,33.8655,34.016,33.8655,33.9182,1300600.0
2013-04-15 15:55:00,45.09,45.13,44.83,44.85,1950400.0,33.9182,33.9483,33.7226,33.7376,1950400.0
2013-04-16 09:30:00,45.87,46.2,45.83,45.92,2487400.0,34.5049,34.7531,34.4748,34.5425,2487400.0
2013-04-16 09:35:00,45.94,46.27,45.93,46.22,2229900.0,34.5576,34.8058,34.55,34.7682,2229900.0
2013-04-16 09:40:00,46.22,46.25,46.0,46.14,1267500.0,34.7682,34.7908,34.6027,34.708,1267500.0
2013-04-16 09:45:00,46.14,46.37,46.05,46.33,1449900.0,34.708,34.881,34.6403,34.8509,1449900.0
2013-04-16 09:50:00,46.33,46.39,46.26,46.34,945800.0,34.8509,34.8961,34.7983,34.8585,945800.0
2013-04-16 09:55:00,46.33,46.49,46.31,46.45,1257200.0,34.8509,34.9713,34.8359,34.9412,1257200.0
2013-04-16 10:00:00,46.45,46.47,46.33,46.4,950400.0,34.9412,34.9562,34.8509,34.9036,950400.0
2013-04-16 10:05:00,46.4,46.42,46.33,46.36,854500.0,34.9036,34.9186,34.8509,34.8735,854500.0
2013-04-16 10:10:00,46.36,46.4,46.24,46.29,873100.0,34.8735,34.9036,34.7832,34.8208,873100.0
2013-04-16 10:15:00,46.28,46.33,46.21,46.23,626900.0,34.8133,34.8509,34.7607,34.7757,626900.0
2013-04-16 10:20:00,46.24,46.29,46.12,46.14,688300.0,34.7832,34.8208,34.693,34.708,688300.0
2013-04-16 10:25:00,46.15,46.2,46.1,46.18,401000.0,34.7155,34.7531,34.6779,34.7381,401000.0
2013-04-16 10:30:00,46.17,46.27,46.14,46.17,506500.0,34.7306,34.8058,34.708,34.7306,506500.0
2013-04-16 10:35:00,46.18,46.21,46.14,46.15,390000.0,34.7381,34.7607,34.708,34.7155,390000.0
2013-04-16 10:40:00,46.15,46.17,46.01,46.01,657200.0,34.7155,34.7306,34.6102,34.6102,657200.0
2013-04-16 10:45:00,46.01,46.03,45.91,45.97,585100.0,34.6102,34.6253,34.535,34.5801,585100.0
2013-04-16 10:50:00,45.96,46.13,45.96,46.12,473000.0,34.5726,34.7005,34.5726,34.693,473000.0
2013-04-16 10:55:00,46.11,46.21,45.97,46.19,528000.0,34.6854,34.7607,34.5801,34.7456,528000.0
2013-04-16 11:00:00,46.18,46.21,46.12,46.15,297900.0,34.7381,34.7607,34.693,34.7155,297900.0
2013-04-16 11:05:00,46.15,46.19,46.13,46.18,342900.0,34.7155,34.7456,34.7005,34.7381,342900.0
2013-04-16 11:10:00,46.18,46.32,46.17,46.28,385000.0,34.7381,34.8434,34.7306,34.8133,385000.0
2013-04-16 11:15:00,46.29,46.4,46.29,46.37,659300.0,34.8208,34.9036,34.8208,34.881,659300.0
2013-04-16 11:20:00,46.37,46.42,46.32,46.32,331400.0,34.881,34.9186,34.8434,34.8434,331400.0
2013-04-16 11:25:00,46.32,46.42,46.31,46.41,246900.0,34.8434,34.9186,34.8359,34.9111,246900.0
2013-04-16 11:30:00,46.41,46.49,46.4,46.42,464300.0,34.9111,34.9713,34.9036,34.9186,464300.0
2013-04-16 11:35:00,46.41,46.42,46.36,46.41,209300.0,34.9111,34.9186,34.8735,34.9111,209300.0
2013-04-16 11:40:00,46.41,46.49,46.37,46.48,385200.0,34.9111,34.9713,34.881,34.9638,385200.0
2013-04-16 11:45:00,46.48,46.5,46.39,46.39,492500.0,34.9638,34.9788,34.8961,34.8961,492500.0
2013-04-16 11:50:00,46.39,46.42,46.31,46.41,306200.0,34.8961,34.9186,34.8359,34.9111,306200.0
2013-04-16 11:55:00,46.42,46.42,46.33,46.35,260200.0,34.9186,34.9186,34.8509,34.866,260200.0
2013-04-16 12:00:00,46.36,46.38,46.33,46.36,319600.0,34.8735,34.8885,34.8509,34.8735,319600.0
2013-04-16 12:05:00,46.36,46.36,46.29,46.32,215700.0,34.8735,34.8735,34.8208,34.8434,215700.0
2013-04-16 12:10:00,46.31,46.32,46.24,46.25,226300.0,34.8359,34.8434,34.7832,34.7908,226300.0
2013-04-16 12:15:00,46.26,46.3,46.26,46.28,319200.0,34.7983,34.8284,34.7983,34.8133,319200.0
2013-04-16 12:20:00,46.29,46.34,46.25,46.3,220300.0,34.8208,34.8585,34.7908,34.8284,220300.0
2013-04-16 12:25:00,46.29,46.3,46.25,46.28,126800.0,34.8208,34.8284,34.7908,34.8133,126800.0
2013-04-16 12:30:00,46.29,46.31,46.27,46.31,251700.0,34.8208,34.8359,34.8058,34.8359,251700.0
2013-04-16 12:35:00,46.32,46.41,46.32,46.36,281100.0,34.8434,34.9111,34.8434,34.8735,281100.0
2013-04-16 12:40:00,46.36,46.43,46.36,46.37,156100.0,34.8735,34.9262,34.8735,34.881,156100.0
2013-04-16 12:45:00,46.37,46.41,46.36,46.36,110600.0,34.881,34.9111,34.8735,34.8735,110600.0
2013-04-16 12:50:00,46.36,46.42,46.32,46.4,384200.0,34.8735,34.9186,34.8434,34.9036,384200.0
2013-04-16 12:55:00,46.41,46.49,46.4,46.45,323100.0,34.9111,34.9713,34.9036,34.9412,323100.0
2013-04-16 13:00:00,46.46,46.47,46.43,46.45,152500.0,34.9487,34.9562,34.9262,34.9412,152500.0
2013-04-16 13:05:00,46.45,46.53,46.42,46.47,517000.0,34.9412,35.0014,34.9186,34.9562,517000.0
2013-04-16 13:10:00,46.47,46.47,46.42,46.43,86700.0,34.9562,34.9562,34.9186,34.9262,86700.0
2013-04-16 13:15:00,46.43,46.48,46.43,46.43,101300.0,34.9262,34.9638,34.9262,34.9262,101300.0
2013-04-16 13:20:00,46.44,46.53,46.43,46.51,253400.0,34.9337,35.0014,34.9262,34.9863,253400.0
2013-04-16 13:25:00,46.51,46.57,46.45,46.5,481000.0,34.9863,35.0315,34.9412,34.9788,481000.0
2013-04-16 13:30:00,46.49,46.57,46.47,46.55,237800.0,34.9713,35.0315,34.9562,35.0164,237800.0
2013-04-16 13:35:00,46.55,46.59,46.53,46.59,346000.0,35.0164,35.0465,35.0014,35.0465,346000.0
2013-04-16 13:40:00,46.59,46.62,46.54,46.62,477600.0,35.0465,35.0691,35.0089,35.0691,477600.0
2013-04-16 13:45:00,46.62,46.63,46.57,46.58,231000.0,35.0691,35.0766,35.0315,35.039,231000.0
2013-04-16 13:50:00,46.59,46.65,46.58,46.61,171200.0,35.0465,35.0916,35.039,35.0616,171200.0
2013-04-16 13:55:00,46.61,46.65,46.6,46.64,208200.0,35.0616,35.0916,35.054,35.0841,208200.0
2013-04-16 14:00:00,46.64,46.65,46.6,46.61,255600.0,35.0841,35.0916,35.054,35.0616,255600.0
2013-04-16 14:05:00,46.61,46.65,46.58,46.65,243900.0,35.0616,35.0916,35.039,35.0916,243900.0
2013-04-16 14:10:00,46.65,46.65,46.55,46.59,352400.0,35.0916,35.0916,35.0164,35.0465,352400.0
2013-04-16 14:15:00,46.58,46.59,46.48,46.5,229700.0,35.039,35.0465,34.9638,34.9788,229700.0
2013-04-16 14:20:00,46.49,46.51,46.45,46.47,426100.0,34.9713,34.9863,34.9412,34.9562,426100.0
2013-04-16 14:25:00,46.47,46.48,46.41,46.47,231000.0,34.9562,34.9638,34.9111,34.9562,231000.0
2013-04-16 14:30:00,46.46,46.47,46.41,46.43,168600.0,34.9487,34.9562,34.9111,34.9262,168600.0
2013-04-16 14:35:00,46.42,46.44,46.4,46.41,281300.0,34.9186,34.9337,34.9036,34.9111,281300.0
2013-04-16 14:40:00,46.41,46.51,46.4,46.51,392700.0,34.9111,34.9863,34.9036,34.9863,392700.0
2013-04-16 14:45:00,46.5,46.6,46.48,46.53,341900.0,34.9788,35.054,34.9638,35.0014,341900.0
2013-04-16 14:50:00,46.53,46.57,46.5,46.55,310400.0,35.0014,35.0315,34.9788,35.0164,310400.0
2013-04-16 14:55:00,46.55,46.55,46.42,46.44,390300.0,35.0164,35.0164,34.9186,34.9337,390300.0
2013-04-16 15:00:00,46.44,46.51,46.43,46.5,174900.0,34.9337,34.9863,34.9262,34.9788,174900.0
2013-04-16 15:05:00,46.5,46.54,46.48,46.51,193500.0,34.9788,35.0089,34.9638,34.9863,193500.0
2013-04-16 15:10:00,46.51,46.51,46.43,46.44,110200.0,34.9863,34.9863,34.9262,34.9337,110200.0
2013-04-16 15:15:00,46.43,46.56,46.43,46.52,240500.0,34.9262,35.0239,34.9262,34.9939,240500.0
2013-04-16 15:20:00,46.52,46.55,46.51,46.52,191700.0,34.9939,35.0164,34.9863,34.9939,191700.0
2013-04-16 15:25:00,46.53,46.66,46.53,46.61,436600.0,35.0014,35.0992,35.0014,35.0616,436600.0
2013-04-16 15:30:00,46.61,46.64,46.56,46.59,244100.0,35.0616,35.0841,35.0239,35.0465,244100.0
2013-04-16 15:35:00,46.59,46.62,46.57,46.61,297800.0,35.0465,35.0691,35.0315,35.0616,297800.0
2013-04-16 15:40:00,46.62,46.71,46.61,46.71,677500.0,35.0691,35.1368,35.0616,35.1368,677500.0
2013-04-16 15:45:00,46.7,46.74,46.69,46.7,761700.0,35.1293,35.1593,35.1217,35.1293,761700.0
2013-04-16 15:50:00,46.7,46.73,46.69,46.73,938500.0,35.1293,35.1518,35.1217,35.1518,938500.0
2013-04-16 15:55:00,46.73,46.78,46.67,46.68,1960000.0,35.1518,35.1894,35.1067,35.1142,1960000.0
2013-04-17 09:30:00,46.15,46.21,45.89,45.9,1350600.0,34.7155,34.7607,34.52,34.5275,1350600.0
2013-04-17 09:35:00,45.9,45.94,45.67,45.71,1662600.0,34.5275,34.5576,34.3545,34.3845,1662600.0
2013-04-17 09:40:00,45.7,45.95,45.52,45.92,1276300.0,34.377,34.5651,34.2416,34.5425,1276300.0
2013-04-17 09:45:00,45.92,46.11,45.88,46.1,1063800.0,34.5425,34.6854,34.5124,34.6779,1063800.0
2013-04-17 09:50:00,46.1,46.18,45.9,46.05,902600.0,34.6779,34.7381,34.5275,34.6403,902600.0
2013-04-17 09:55:00,46.06,46.1,45.93,46.07,521900.0,34.6478,34.6779,34.55,34.6554,521900.0
2013-04-17 10:00:00,46.05,46.08,45.88,45.88,582300.0,34.6403,34.6629,34.5124,34.5124,582300.0
2013-04-17 10:05:00,45.88,46.01,45.83,45.89,527600.0,34.5124,34.6102,34.4748,34.52,527600.0
2013-04-17 10:10:00,45.89,45.93,45.7,45.71,465900.0,34.52,34.55,34.377,34.3845,465900.0
2013-04-17 10:15:00,45.72,45.84,45.68,45.71,317800.0,34.3921,34.4823,34.362,34.3845,317800.0
2013-04-17 10:20:00,45.7,45.78,45.65,45.78,449900.0,34.377,34.4372,34.3394,34.4372,449900.0
2013-04-17 10:25:00,45.77,45.86,45.73,45.82,405600.0,34.4297,34.4974,34.3996,34.4673,405600.0
2013-04-17 10:30:00,45.82,45.83,45.74,45.78,396900.0,34.4673,34.4748,34.4071,34.4372,396900.0
2013-04-17 10:35:00,45.77,45.77,45.65,45.67,395400.0,34.4297,34.4297,34.3394,34.3545,395400.0
2013-04-17 10:40:00,45.66,45.75,45.56,45.59,448600.0,34.3469,34.4146,34.2717,34.2943,448600.0
2013-04-17 10:45:00,45.59,45.74,45.51,45.64,429400.0,34.2943,34.4071,34.2341,34.3319,429400.0
2013-04-17 10:50:00,45.65,45.75,45.64,45.72,292100.0,34.3394,34.4146,34.3319,34.3921,292100.0
2013-04-17 10:55:00,45.73,45.73,45.52,45.55,523100.0,34.3996,34.3996,34.2416,34.2642,523100.0
2013-04-17 11:00:00,45.54,45.68,45.53,45.61,414300.0,34.2567,34.362,34.2491,34.3093,414300.0
2013-04-17 11:05:00,45.61,45.71,45.61,45.7,428200.0,34.3093,34.3845,34.3093,34.377,428200.0
2013-04-17 11:10:00,45.7,45.73,45.6,45.69,343200.0,34.377,34.3996,34.3018,34.3695,343200.0
2013-04-17 11:15:00,45.7,45.75,45.68,45.75,374200.0,34.377,34.4146,34.362,34.4146,374200.0
2013-04-17 11:20:00,45.74,45.8,45.64,45.66,435100.0,34.4071,34.4523,34.3319,34.3469,435100.0
2013-04-17 11:25:00,45.67,45.67,45.55,45.59,316900.0,34.3545,34.3545,34.2642,34.2943,316900.0
2013-04-17 11:30:00,45.58,45.65,45.48,45.5,549600.0,34.2868,34.3394,34.2115,34.2266,549600.0
2013-04-17 11:35:00,45.5,45.62,45.48,45.61,474100.0,34.2266,34.3168,34.2115,34.3093,474100.0
2013-04-17 11:40:00,45.61,45.63,45.48,45.49,555900.0,34.3093,34.3244,34.2115,34.2191,555900.0
2013-04-17 11:45:00,45.5,45.51,45.39,45.43,337200.0,34.2266,34.2341,34.1438,34.1739,337200.0
2013-04-17 11:50:00,45.44,45.55,45.42,45.5,221400.0,34.1814,34.2642,34.1664,34.2266,221400.0
2013-04-17 11:55:00,45.5,45.53,45.41,45.43,224300.0,34.2266,34.2491,34.1589,34.1739,224300.0
2013-04-17 12:00:00,45.43,45.52,45.4,45.41,227100.0,34.1739,34.2416,34.1514,34.1589,227100.0
2013-04-17 12:05:00,45.41,45.58,45.41,45.49,411800.0,34.1589,34.2868,34.1589,34.2191,411800.0
2013-04-17 12:10:00,45.48,45.54,45.33,45.33,597500.0,34.2115,34.2567,34.0987,34.0987,597500.0
2013-04-17 12:15:00,45.32,45.33,45.22,45.27,547200.0,34.0912,34.0987,34.016,34.0536,547200.0
2013-04-17 12:20:00,45.27,45.27,45.12,45.21,497000.0,34.0536,34.0536,33.9407,34.0084,497000.0
2013-04-17 12:25:00,45.21,45.21,45.09,45.09,346500.0,34.0084,34.0084,33.9182,33.9182,346500.0
2013-04-17 12:30:00,45.09,45.23,45.07,45.23,503300.0,33.9182,34.0235,33.9031,34.0235,503300.0
2013-04-17 12:35:00,45.23,45.27,45.18,45.21,244200.0,34.0235,34.0536,33.9859,34.0084,244200.0
2013-04-17 12:40:00,45.2,45.21,45.15,45.2,165000.0,34.0009,34.0084,33.9633,34.0009,165000.0
2013-04-17 12:45:00,45.21,45.24,45.13,45.14,150600.0,34.0084,34.031,33.9483,33.9558,150600.0
2013-04-17 12:50:00,45.14,45.24,45.07,45.21,198900.0,33.9558,34.031,33.9031,34.0084,198900.0
2013-04-17 12:55:00,45.21,45.38,45.17,45.31,449800.0,34.0084,34.1363,33.9783,34.0837,449800.0
2013-04-17 13:00:00,45.31,45.41,45.28,45.38,236600.0,34.0837,34.1589,34.0611,34.1363,236600.0
2013-04-17 13:05:00,45.38,45.41,45.3,45.33,237200.0,34.1363,34.1589,34.0761,34.0987,237200.0
2013-04-17 13:10:00,45.33,45.34,45.23,45.27,256600.0,34.0987,34.1062,34.0235,34.0536,256600.0
2013-04-17 13:15:00,45.28,45.33,45.25,45.25,125500.0,34.0611,34.0987,34.0385,34.0385,125500.0
2013-04-17 13:20:00,45.25,45.32,45.21,45.31,189400.0,34.0385,34.0912,34.0084,34.0837,189400.0
2013-04-17 13:25:00,45.32,45.4,45.3,45.39,196600.0,34.0912,34.1514,34.0761,34.1438,196600.0
2013-04-17 13:30:00,45.39,45.48,45.37,45.46,286300.0,34.1438,34.2115,34.1288,34.1965,286300.0
2013-04-17 13:35:00,45.46,45.63,45.44,45.6,581600.0,34.1965,34.3244,34.1814,34.3018,581600.0
2013-04-17 13:40:00,45.59,45.65,45.56,45.65,459600.0,34.2943,34.3394,34.2717,34.3394,459600.0
2013-04-17 13:45:00,45.65,45.7,45.55,45.55,418300.0,34.3394,34.377,34.2642,34.2642,418300.0
2013-04-17 13:50:00,45.56,45.66,45.53,45.59,436100.0,34.2717,34.3469,34.2491,34.2943,436100.0
2013-04-17 13:55:00,45.59,45.65,45.55,45.64,175600.0,34.2943,34.3394,34.2642,34.3319,175600.0
2013-04-17 14:00:00,45.64,45.67,45.54,45.58,185900.0,34.3319,34.3545,34.2567,34.2868,185900.0
2013-04-17 14:05:00,45.57,45.68,45.52,45.54,279500.0,34.2792,34.362,34.2416,34.2567,279500.0
2013-04-17 14:10:00,45.54,45.61,45.51,45.57,193000.0,34.2567,34.3093,34.2341,34.2792,193000.0
2013-04-17 14:15:00,45.58,45.59,45.51,45.51,199800.0,34.2868,34.2943,34.2341,34.2341,199800.0
2013-04-17 14:20:00,45.5,45.6,45.5,45.58,139800.0,34.2266,34.3018,34.2266,34.2868,139800.0
2013-04-17 14:25:00,45.57,45.68,45.52,45.68,298400.0,34.2792,34.362,34.2416,34.362,298400.0
2013-04-17 14:30:00,45.68,45.7,45.61,45.68,242400.0,34.362,34.377,34.3093,34.362,242400.0
2013-04-17 14:35:00,45.68,45.77,45.62,45.69,300800.0,34.362,34.4297,34.3168,34.3695,300800.0
2013-04-17 14:40:00,45.69,45.72,45.55,45.64,341100.0,34.3695,34.3921,34.2642,34.3319,341100.0
2013-04-17 14:45:00,45.65,45.72,45.64,45.65,248200.0,34.3394,34.3921,34.3319,34.3394,248200.0
2013-04-17 14:50:00,45.65,45.67,45.56,45.59,184700.0,34.3394,34.3545,34.2717,34.2943,184700.0
2013-04-17 14:55:00,45.59,45.68,45.58,45.67,274400.0,34.2943,34.362,34.2868,34.3545,274400.0
2013-04-17 15:00:00,45.67,45.73,45.64,45.71,472700.0,34.3545,34.3996,34.3319,34.3845,472700.0
2013-04-17 15:05:00,45.7,45.77,45.7,45.75,302300.0,34.377,34.4297,34.377,34.4146,302300.0
2013-04-17 15:10:00,45.75,45.84,45.72,45.82,265400.0,34.4146,34.4823,34.3921,34.4673,265400.0
2013-04-17 15:15:00,45.82,45.89,45.8,45.8,436500.0,34.4673,34.52,34.4523,34.4523,436500.0
2013-04-17 15:20:00,45.8,45.87,45.78,45.85,302000.0,34.4523,34.5049,34.4372,34.4899,302000.0
2013-04-17 15:25:00,45.85,45.86,45.71,45.76,283500.0,34.4899,34.4974,34.3845,34.4222,283500.0
2013-04-17 15:30:00,45.77,45.79,45.62,45.66,332700.0,34.4297,34.4447,34.3168,34.3469,332700.0
2013-04-17 15:35:00,45.65,45.69,45.55,45.59,405800.0,34.3394,34.3695,34.2642,34.2943,405800.0
2013-04-17 15:40:00,45.59,45.69,45.58,45.67,287200.0,34.2943,34.3695,34.2868,34.3545,287200.0
2013-04-17 15:45:00,45.68,45.79,45.63,45.78,544600.0,34.362,34.4447,34.3244,34.4372,544600.0
2013-04-17 15:50:00,45.78,45.85,45.75,45.84,525500.0,34.4372,34.4899,34.4146,34.4823,525500.0
2013-04-17 15:55:00,45.84,45.9,45.72,45.72,1187500.0,34.4823,34.5275,34.3921,34.3921,1187500.0
2013-04-18 09:30:00,45.75,45.75,45.41,45.49,720700.0,34.4146,34.4146,34.1589,34.2191,720700.0
2013-04-18 09:35:00,45.5,45.62,45.41,45.44,532700.0,34.2266,34.3168,34.1589,34.1814,532700.0
2013-04-18 09:40:00,45.44,45.5,45.33,45.46,519300.0,34.1814,34.2266,34.0987,34.1965,519300.0
2013-04-18 09:45:00,45.45,45.58,45.35,45.47,722600.0,34.189,34.2868,34.1137,34.204,722600.0
2013-04-18 09:50:00,45.46,45.5,45.42,45.5,520000.0,34.1965,34.2266,34.1664,34.2266,520000.0
2013-04-18 09:55:00,45.49,45.5,45.36,45.38,539000.0,34.2191,34.2266,34.1213,34.1363,539000.0
2013-04-18 10:00:00,45.38,45.38,45.02,45.04,1143800.0,34.1363,34.1363,33.8655,33.8806,1143800.0
2013-04-18 10:05:00,45.04,45.13,44.88,44.88,1217200.0,33.8806,33.9483,33.7602,33.7602,1217200.0
2013-04-18 10:10:00,44.89,45.09,44.88,45.08,833300.0,33.7677,33.9182,33.7602,33.9106,833300.0
2013-04-18 10:15:00,45.08,45.1,44.95,44.97,444200.0,33.9106,33.9257,33.8129,33.8279,444200.0
2013-04-18 10:20:00,44.96,45.11,44.94,45.08,445900.0,33.8204,33.9332,33.8053,33.9106,445900.0
2013-04-18 10:25:00,45.07,45.16,44.98,45.16,515400.0,33.9031,33.9708,33.8354,33.9708,515400.0
2013-04-18 10:30:00,45.17,45.35,45.15,45.26,836700.0,33.9783,34.1137,33.9633,34.046,836700.0
2013-04-18 10:35:00,45.25,45.42,45.2,45.33,624300.0,34.0385,34.1664,34.0009,34.0987,624300.0
2013-04-18 10:40:00,45.32,45.33,45.2,45.23,221200.0,34.0912,34.0987,34.0009,34.0235,221200.0
2013-04-18 10:45:00,45.23,45.46,45.21,45.46,430600.0,34.0235,34.1965,34.0084,34.1965,430600.0
2013-04-18 10:50:00,45.44,45.54,45.43,45.51,568500.0,34.1814,34.2567,34.1739,34.2341,568500.0
2013-04-18 10:55:00,45.51,45.51,45.26,45.36,381300.0,34.2341,34.2341,34.046,34.1213,381300.0
2013-04-18 11:00:00,45.36,45.41,45.23,45.3,233200.0,34.1213,34.1589,34.0235,34.0761,233200.0
2013-04-18 11:05:00,45.3,45.45,45.23,45.43,546200.0,34.0761,34.189,34.0235,34.1739,546200.0
2013-04-18 11:10:00,45.44,45.5,45.42,45.48,401100.0,34.1814,34.2266,34.1664,34.2115,401100.0
2013-04-18 11:15:00,45.48,45.55,45.48,45.49,289800.0,34.2115,34.2642,34.2115,34.2191,289800.0
2013-04-18 11:20:00,45.48,45.56,45.47,45.5,234400.0,34.2115,34.2717,34.204,34.2266,234400.0
2013-04-18 11:25:00,45.5,45.56,45.39,45.39,256400.0,34.2266,34.2717,34.1438,34.1438,256400.0
2013-04-18 11:30:00,45.4,45.46,45.37,45.39,151900.0,34.1514,34.1965,34.1288,34.1438,151900.0
2013-04-18 11:35:00,45.39,45.43,45.3,45.32,195100.0,34.1438,34.1739,34.0761,34.0912,195100.0
2013-04-18 11:40:00,45.32,45.37,45.21,45.23,231800.0,34.0912,34.1288,34.0084,34.0235,231800.0
2013-04-18 11:45:00,45.22,45.26,45.13,45.2,266900.0,34.016,34.046,33.9483,34.0009,266900.0
2013-04-18 11:50:00,45.2,45.29,45.16,45.28,211900.0,34.0009,34.0686,33.9708,34.0611,211900.0
2013-04-18 11:55:00,45.29,45.34,45.2,45.25,186400.0,34.0686,34.1062,34.0009,34.0385,186400.0
2013-04-18 12:00:00,45.24,45.31,45.18,45.18,174300.0,34.031,34.0837,33.9859,33.9859,174300.0
2013-04-18 12:05:00,45.18,45.25,45.18,45.2,148600.0,33.9859,34.0385,33.9859,34.0009,148600.0
2013-04-18 12:10:00,45.2,45.25,45.2,45.22,116800.0,34.0009,34.0385,34.0009,34.016,116800.0
2013-04-18 12:15:00,45.22,45.23,45.14,45.15,189600.0,34.016,34.0235,33.9558,33.9633,189600.0
2013-04-18 12:20:00,45.16,45.2,45.09,45.2,212000.0,33.9708,34.0009,33.9182,34.0009,212000.0
2013-04-18 12:25:00,45.19,45.24,45.18,45.18,149400.0,33.9934,34.031,33.9859,33.9859,149400.0
2013-04-18 12:30:00,45.18,45.2,45.12,45.18,104900.0,33.9859,34.0009,33.9407,33.9859,104900.0
2013-04-18 12:35:00,45.18,45.2,45.13,45.17,108200.0,33.9859,34.0009,33.9483,33.9783,108200.0
2013-04-18 12:40:00,45.18,45.29,45.16,45.24,115100.0,33.9859,34.0686,33.9708,34.031,115100.0
2013-04-18 12:45:00,45.24,45.32,45.22,45.31,127700.0,34.031,34.0912,34.016,34.0837,127700.0
2013-04-18 12:50:00,45.3,45.35,45.3,45.33,118800.0,34.0761,34.1137,34.0761,34.0987,118800.0
2013-04-18 12:55:00,45.33,45.36,45.27,45.29,128100.0,34.0987,34.1213,34.0536,34.0686,128100.0
2013-04-18 13:00:00,45.29,45.38,45.28,45.38,101500.0,34.0686,34.1363,34.0611,34.1363,101500.0
2013-04-18 13:05:00,45.37,45.4,45.26,45.31,140300.0,34.1288,34.1514,34.046,34.0837,140300.0
2013-04-18 13:10:00,45.31,45.35,45.26,45.26,79900.0,34.0837,34.1137,34.046,34.046,79900.0
2013-04-18 13:15:00,45.27,45.27,45.19,45.21,188300.0,34.0536,34.0536,33.9934,34.0084,188300.0
2013-04-18 13:20:00,45.2,45.26,45.19,45.22,131600.0,34.0009,34.046,33.9934,34.016,131600.0
2013-04-18 13:25:00,45.22,45.27,45.19,45.24,109600.0,34.016,34.0536,33.9934,34.031,109600.0
2013-04-18 13:30:00,45.24,45.24,45.18,45.19,65200.0,34.031,34.031,33.9859,33.9934,65200.0
2013-04-18 13:35:00,45.19,45.24,45.15,45.22,247700.0,33.9934,34.031,33.9633,34.016,247700.0
2013-04-18 13:40:00,45.22,45.25,45.15,45.21,139300.0,34.016,34.0385,33.9633,34.0084,139300.0
2013-04-18 13:45:00,45.2,45.21,45.13,45.17,198700.0,34.0009,34.0084,33.9483,33.9783,198700.0
2013-04-18 13:50:00,45.17,45.17,45.08,45.16,309600.0,33.9783,33.9783,33.9106,33.9708,309600.0
2013-04-18 13:55:00,45.16,45.17,45.1,45.12,117600.0,33.9708,33.9783,33.9257,33.9407,117600.0
2013-04-18 14:00:00,45.12,45.13,45.01,45.02,187100.0,33.9407,33.9483,33.858,33.8655,187100.0
2013-04-18 14:05:00,45.02,45.06,45.02,45.04,225100.0,33.8655,33.8956,33.8655,33.8806,225100.0
2013-04-18 14:10:00,45.04,45.05,45.0,45.03,374100.0,33.8806,33.8881,33.8505,33.873,374100.0
2013-04-18 14:15:00,45.03,45.04,44.95,44.98,352100.0,33.873,33.8806,33.8129,33.8354,352100.0
2013-04-18 14:20:00,44.98,45.08,44.94,45.05,241000.0,33.8354,33.9106,33.8053,33.8881,241000.0
2013-04-18 14:25:00,45.04,45.08,44.98,45.05,261700.0,33.8806,33.9106,33.8354,33.8881,261700.0
2013-04-18 14:30:00,45.06,45.1,45.01,45.04,216600.0,33.8956,33.9257,33.858,33.8806,216600.0
2013-04-18 14:35:00,45.04,45.08,45.02,45.05,145100.0,33.8806,33.9106,33.8655,33.8881,145100.0
2013-04-18 14:40:00,45.05,45.05,44.96,44.96,261100.0,33.8881,33.8881,33.8204,33.8204,261100.0
2013-04-18 14:45:00,44.96,44.98,44.87,44.91,354900.0,33.8204,33.8354,33.7527,33.7828,354900.0
2013-04-18 14:50:00,44.91,44.95,44.87,44.95,319300.0,33.7828,33.8129,33.7527,33.8129,319300.0
2013-04-18 14:55:00,44.95,44.99,44.88,44.99,511800.0,33.8129,33.8429,33.7602,33.8429,511800.0
2013-04-18 15:00:00,44.99,45.02,44.95,44.98,252100.0,33.8429,33.8655,33.8129,33.8354,252100.0
2013-04-18 15:05:00,44.99,45.05,44.98,45.03,240600.0,33.8429,33.8881,33.8354,33.873,240600.0
2013-04-18 15:10:00,45.04,45.08,45.0,45.07,361600.0,33.8806,33.9106,33.8505,33.9031,361600.0
2013-04-18 15:15:00,45.06,45.09,45.01,45.02,304600.0,33.8956,33.9182,33.858,33.8655,304600.0
2013-04-18 15:20:00,45.02,45.03,44.87,44.93,329600.0,33.8655,33.873,33.7527,33.7978,329600.0
2013-04-18 15:25:00,44.93,45.04,44.93,45.04,262000.0,33.7978,33.8806,33.7978,33.8806,262000.0
2013-04-18 15:30:00,45.04,45.18,45.03,45.13,513600.0,33.8806,33.9859,33.873,33.9483,513600.0
2013-04-18 15:35:00,45.13,45.15,45.07,45.13,353900.0,33.9483,33.9633,33.9031,33.9483,353900.0
2013-04-18 15:40:00,45.13,45.22,45.1,45.19,388100.0,33.9483,34.016,33.9257,33.9934,388100.0
2013-04-18 15:45:00,45.19,45.28,45.11,45.24,932400.0,33.9934,34.0611,33.9332,34.031,932400.0
2013-04-18 15:50:00,45.24,45.24,45.13,45.16,735800.0,34.031,34.031,33.9483,33.9708,735800.0
2013-04-18 15:55:00,45.17,45.22,45.09,45.13,1440000.0,33.9783,34.016,33.9182,33.9483,1440000.0
2013-04-19 09:30:00,45.45,45.5,45.28,45.28,2120100.0,34.189,34.2266,34.0611,34.0611,2120100.0
2013-04-19 09:35:00,45.27,45.35,45.19,45.31,273500.0,34.0536,34.1137,33.9934,34.0837,273500.0
2013-04-19 09:40:00,45.32,45.34,45.03,45.04,479400.0,34.0912,34.1062,33.873,33.8806,479400.0
2013-04-19 09:45:00,45.05,45.14,45.03,45.03,417500.0,33.8881,33.9558,33.873,33.873,417500.0
2013-04-19 09:50:00,45.04,45.09,44.91,45.04,472800.0,33.8806,33.9182,33.7828,33.8806,472800.0
2013-04-19 09:55:00,45.04,45.05,44.95,45.04,256000.0,33.8806,33.8881,33.8129,33.8806,256000.0
2013-04-19 10:00:00,45.04,45.15,45.03,45.15,455800.0,33.8806,33.9633,33.873,33.9633,455800.0
2013-04-19 10:05:00,45.15,45.34,45.14,45.31,893400.0,33.9633,34.1062,33.9558,34.0837,893400.0
2013-04-19 10:10:00,45.31,45.31,45.19,45.25,303100.0,34.0837,34.0837,33.9934,34.0385,303100.0
2013-04-19 10:15:00,45.25,45.28,45.16,45.2,270600.0,34.0385,34.0611,33.9708,34.0009,270600.0
2013-04-19 10:20:00,45.2,45.2,45.12,45.19,218300.0,34.0009,34.0009,33.9407,33.9934,218300.0
2013-04-19 10:25:00,45.19,45.21,45.08,45.16,240500.0,33.9934,34.0084,33.9106,33.9708,240500.0
2013-04-19 10:30:00,45.16,45.2,45.1,45.15,169900.0,33.9708,34.0009,33.9257,33.9633,169900.0
2013-04-19 10:35:00,45.16,45.19,45.1,45.12,153400.0,33.9708,33.9934,33.9257,33.9407,153400.0
2013-04-19 10:40:00,45.12,45.13,45.04,45.07,261500.0,33.9407,33.9483,33.8806,33.9031,261500.0
2013-04-19 10:45:00,45.07,45.1,45.0,45.03,437700.0,33.9031,33.9257,33.8505,33.873,437700.0
2013-04-19 10:50:00,45.04,45.1,45.02,45.09,188800.0,33.8806,33.9257,33.8655,33.9182,188800.0
2013-04-19 10:55:00,45.1,45.17,45.09,45.1,205000.0,33.9257,33.9783,33.9182,33.9257,205000.0
2013-04-19 11:00:00,45.1,45.17,45.1,45.11,218600.0,33.9257,33.9783,33.9257,33.9332,218600.0
2013-04-19 11:05:00,45.12,45.25,45.12,45.22,405900.0,33.9407,34.0385,33.9407,34.016,405900.0
2013-04-19 11:10:00,45.22,45.26,45.21,45.24,345800.0,34.016,34.046,34.0084,34.031,345800.0
2013-04-19 11:15:00,45.25,45.27,45.23,45.25,213000.0,34.0385,34.0536,34.0235,34.0385,213000.0
2013-04-19 11:20:00,45.26,45.3,45.26,45.3,331900.0,34.046,34.0761,34.046,34.0761,331900.0
2013-04-19 11:25:00,45.3,45.34,45.24,45.26,294200.0,34.0761,34.1062,34.031,34.046,294200.0
2013-04-19 11:30:00,45.26,45.35,45.25,45.31,137800.0,34.046,34.1137,34.0385,34.0837,137800.0
2013-04-19 11:35:00,45.31,45.4,45.31,45.4,175100.0,34.0837,34.1514,34.0837,34.1514,175100.0
2013-04-19 11:40:00,45.4,45.4,45.33,45.39,177400.0,34.1514,34.1514,34.0987,34.1438,177400.0
2013-04-19 11:45:00,45.39,45.4,45.34,45.39,139900.0,34.1438,34.1514,34.1062,34.1438,139900.0
2013-04-19 11:50:00,45.39,45.4,45.33,45.34,241200.0,34.1438,34.1514,34.0987,34.1062,241200.0
2013-04-19 11:55:00,45.34,45.35,45.29,45.31,188000.0,34.1062,34.1137,34.0686,34.0837,188000.0
2013-04-19 12:00:00,45.31,45.34,45.23,45.28,151700.0,34.0837,34.1062,34.0235,34.0611,151700.0
2013-04-19 12:05:00,45.28,45.29,45.22,45.23,67800.0,34.0611,34.0686,34.016,34.0235,67800.0
2013-04-19 12:10:00,45.23,45.29,45.23,45.28,88800.0,34.0235,34.0686,34.0235,34.0611,88800.0
2013-04-19 12:15:00,45.29,45.3,45.27,45.28,97100.0,34.0686,34.0761,34.0536,34.0611,97100.0
2013-04-19 12:20:00,45.28,45.29,45.25,45.26,54000.0,34.0611,34.0686,34.0385,34.046,54000.0
2013-04-19 12:25:00,45.26,45.33,45.25,45.3,125800.0,34.046,34.0987,34.0385,34.0761,125800.0
2013-04-19 12:30:00,45.31,45.34,45.26,45.29,139600.0,34.0837,34.1062,34.046,34.0686,139600.0
2013-04-19 12:35:00,45.29,45.3,45.27,45.29,99000.0,34.0686,34.0761,34.0536,34.0686,99000.0
2013-04-19 12:40:00,45.28,45.32,45.27,45.31,76000.0,34.0611,34.0912,34.0536,34.0837,76000.0
2013-04-19 12:45:00,45.31,45.32,45.17,45.18,283500.0,34.0837,34.0912,33.9783,33.9859,283500.0
2013-04-19 12:50:00,45.18,45.23,45.16,45.23,99200.0,33.9859,34.0235,33.9708,34.0235,99200.0
2013-04-19 12:55:00,45.23,45.23,45.16,45.21,100600.0,34.0235,34.0235,33.9708,34.0084,100600.0
2013-04-19 13:00:00,45.22,45.24,45.2,45.23,58000.0,34.016,34.031,34.0009,34.0235,58000.0
2013-04-19 13:05:00,45.23,45.24,45.18,45.2,57900.0,34.0235,34.031,33.9859,34.0009,57900.0
2013-04-19 13:10:00,45.2,45.2,45.17,45.19,109800.0,34.0009,34.0009,33.9783,33.9934,109800.0
2013-04-19 13:15:00,45.2,45.25,45.18,45.23,152800.0,34.0009,34.0385,33.9859,34.0235,152800.0
2013-04-19 13:20:00,45.23,45.23,45.16,45.18,254700.0,34.0235,34.0235,33.9708,33.9859,254700.0
2013-04-19 13:25:00,45.19,45.24,45.16,45.24,114000.0,33.9934,34.031,33.9708,34.031,114000.0
2013-04-19 13:30:00,45.24,45.24,45.18,45.2,111000.0,34.031,34.031,33.9859,34.0009,111000.0
2013-04-19 13:35:00,45.2,45.24,45.19,45.21,132200.0,34.0009,34.031,33.9934,34.0084,132200.0
2013-04-19 13:40:00,45.2,45.22,45.18,45.19,131600.0,34.0009,34.016,33.9859,33.9934,131600.0
2013-04-19 13:45:00,45.2,45.2,45.15,45.15,167600.0,34.0009,34.0009,33.9633,33.9633,167600.0
2013-04-19 13:50:00,45.15,45.2,45.15,45.2,114500.0,33.9633,34.0009,33.9633,34.0009,114500.0
2013-04-19 13:55:00,45.2,45.2,45.16,45.17,65500.0,34.0009,34.0009,33.9708,33.9783,65500.0
2013-04-19 14:00:00,45.17,45.2,45.15,45.15,116000.0,33.9783,34.0009,33.9633,33.9633,116000.0
2013-04-19 14:05:00,45.15,45.23,45.15,45.2,180800.0,33.9633,34.0235,33.9633,34.0009,180800.0
2013-04-19 14:10:00,45.2,45.22,45.12,45.12,354700.0,34.0009,34.016,33.9407,33.9407,354700.0
2013-04-19 14:15:00,45.12,45.15,45.11,45.12,144300.0,33.9407,33.9633,33.9332,33.9407,144300.0
2013-04-19 14:20:00,45.13,45.13,45.06,45.07,167600.0,33.9483,33.9483,33.8956,33.9031,167600.0
2013-04-19 14:25:00,45.08,45.14,45.08,45.12,101600.0,33.9106,33.9558,33.9106,33.9407,101600.0
2013-04-19 14:30:00,45.13,45.15,45.11,45.14,94100.0,33.9483,33.9633,33.9332,33.9558,94100.0
2013-04-19 14:35:00,45.15,45.17,45.07,45.09,182000.0,33.9633,33.9783,33.9031,33.9182,182000.0
2013-04-19 14:40:00,45.09,45.12,45.03,45.04,170900.0,33.9182,33.9407,33.873,33.8806,170900.0
2013-04-19 14:45:00,45.04,45.06,44.96,45.0,264300.0,33.8806,33.8956,33.8204,33.8505,264300.0
2013-04-19 14:50:00,45.0,45.06,45.0,45.02,204100.0,33.8505,33.8956,33.8505,33.8655,204100.0
2013-04-19 14:55:00,45.03,45.05,44.98,44.99,162700.0,33.873,33.8881,33.8354,33.8429,162700.0
2013-04-19 15:00:00,44.98,45.01,44.94,44.99,192800.0,33.8354,33.858,33.8053,33.8429,192800.0
2013-04-19 15:05:00,44.99,45.04,44.96,44.96,301600.0,33.8429,33.8806,33.8204,33.8204,301600.0
2013-04-19 15:10:00,44.96,45.01,44.96,44.99,123800.0,33.8204,33.858,33.8204,33.8429,123800.0
2013-04-19 15:15:00,44.99,45.01,44.96,44.98,487200.0,33.8429,33.858,33.8204,33.8354,487200.0
2013-04-19 15:20:00,44.98,45.04,44.96,45.01,258100.0,33.8354,33.8806,33.8204,33.858,258100.0
2013-04-19 15:25:00,45.02,45.03,44.99,45.01,127300.0,33.8655,33.873,33.8429,33.858,127300.0
2013-04-19 15:30:00,45.01,45.06,45.0,45.02,239100.0,33.858,33.8956,33.8505,33.8655,239100.0
2013-04-19 15:35:00,45.03,45.1,45.02,45.07,360200.0,33.873,33.9257,33.8655,33.9031,360200.0
2013-04-19 15:40:00,45.07,45.11,45.05,45.07,512800.0,33.9031,33.9332,33.8881,33.9031,512800.0
2013-04-19 15:45:00,45.07,45.1,45.05,45.1,488800.0,33.9031,33.9257,33.8881,33.9257,488800.0
2013-04-19 15:50:00,45.09,45.11,45.01,45.04,759700.0,33.9182,33.9332,33.858,33.8806,759700.0
2013-04-19 15:55:00,45.03,45.05,44.98,45.02,1943100.0,33.873,33.8881,33.8354,33.8655,1943100.0
2013-04-22 09:30:00,45.16,45.26,45.07,45.21,703500.0,33.9708,34.046,33.9031,34.0084,703500.0
2013-04-22 09:35:00,45.21,45.21,44.9,44.91,518000.0,34.0084,34.0084,33.7752,33.7828,518000.0
2013-04-22 09:40:00,44.91,45.04,44.73,45.03,678800.0,33.7828,33.8806,33.6474,33.873,678800.0
2013-04-22 09:45:00,45.03,45.07,44.86,44.86,376200.0,33.873,33.9031,33.7452,33.7452,376200.0
2013-04-22 09:50:00,44.86,44.96,44.82,44.89,349200.0,33.7452,33.8204,33.7151,33.7677,349200.0
2013-04-22 09:55:00,44.89,45.04,44.87,44.99,263000.0,33.7677,33.8806,33.7527,33.8429,263000.0
2013-04-22 10:00:00,44.99,45.0,44.71,44.81,597400.0,33.8429,33.8505,33.6323,33.7075,597400.0
2013-04-22 10:05:00,44.82,44.82,44.72,44.76,333500.0,33.7151,33.7151,33.6398,33.6699,333500.0
2013-04-22 10:10:00,44.74,44.81,44.71,44.75,220400.0,33.6549,33.7075,33.6323,33.6624,220400.0
2013-04-22 10:15:00,44.75,44.79,44.65,44.66,390500.0,33.6624,33.6925,33.5872,33.5947,390500.0
2013-04-22 10:20:00,44.67,44.73,44.61,44.61,210900.0,33.6022,33.6474,33.5571,33.5571,210900.0
2013-04-22 10:25:00,44.61,44.64,44.57,44.62,309900.0,33.5571,33.5797,33.527,33.5646,309900.0
2013-04-22 10:30:00,44.62,44.64,44.53,44.58,346800.0,33.5646,33.5797,33.4969,33.5345,346800.0
2013-04-22 10:35:00,44.58,44.6,44.52,44.58,249100.0,33.5345,33.5496,33.4894,33.5345,249100.0
2013-04-22 10:40:00,44.57,44.68,44.56,44.64,296500.0,33.527,33.6098,33.5195,33.5797,296500.0
2013-04-22 10:45:00,44.65,44.78,44.65,44.73,322100.0,33.5872,33.685,33.5872,33.6474,322100.0
2013-04-22 10:50:00,44.72,44.78,44.7,44.73,121500.0,33.6398,33.685,33.6248,33.6474,121500.0
2013-04-22 10:55:00,44.72,44.78,44.7,44.78,131300.0,33.6398,33.685,33.6248,33.685,131300.0
2013-04-22 11:00:00,44.78,44.82,44.73,44.74,109400.0,33.685,33.7151,33.6474,33.6549,109400.0
2013-04-22 11:05:00,44.73,44.77,44.7,44.71,143100.0,33.6474,33.6775,33.6248,33.6323,143100.0
2013-04-22 11:10:00,44.72,44.76,44.7,44.73,138700.0,33.6398,33.6699,33.6248,33.6474,138700.0
2013-04-22 11:15:00,44.73,44.73,44.64,44.7,132600.0,33.6474,33.6474,33.5797,33.6248,132600.0
2013-04-22 11:20:00,44.69,44.73,44.68,44.7,95000.0,33.6173,33.6474,33.6098,33.6248,95000.0
2013-04-22 11:25:00,44.71,44.77,44.69,44.72,127200.0,33.6323,33.6775,33.6173,33.6398,127200.0
2013-04-22 11:30:00,44.72,44.78,44.7,44.77,125000.0,33.6398,33.685,33.6248,33.6775,125000.0
2013-04-22 11:35:00,44.77,44.84,44.76,44.83,178600.0,33.6775,33.7301,33.6699,33.7226,178600.0
2013-04-22 11:40:00,44.83,44.85,44.81,44.83,117600.0,33.7226,33.7376,33.7075,33.7226,117600.0
2013-04-22 11:45:00,44.83,44.83,44.78,44.79,142600.0,33.7226,33.7226,33.685,33.6925,142600.0
2013-04-22 11:50:00,44.78,44.87,44.78,44.85,145300.0,33.685,33.7527,33.685,33.7376,145300.0
2013-04-22 11:55:00,44.84,44.9,44.84,44.89,134800.0,33.7301,33.7752,33.7301,33.7677,134800.0
2013-04-22 12:00:00,44.88,44.91,44.86,44.86,141300.0,33.7602,33.7828,33.7452,33.7452,141300.0
2013-04-22 12:05:00,44.87,44.97,44.87,44.97,310700.0,33.7527,33.8279,33.7527,33.8279,310700.0
2013-04-22 12:10:00,44.97,44.97,44.82,44.83,330200.0,33.8279,33.8279,33.7151,33.7226,330200.0
2013-04-22 12:15:00,44.82,44.84,44.78,44.81,177200.0,33.7151,33.7301,33.685,33.7075,177200.0
2013-04-22 12:20:00,44.82,44.89,44.81,44.88,85900.0,33.7151,33.7677,33.7075,33.7602,85900.0
2013-04-22 12:25:00,44.87,44.9,44.83,44.84,122200.0,33.7527,33.7752,33.7226,33.7301,122200.0
2013-04-22 12:30:00,44.86,44.89,44.82,44.84,77300.0,33.7452,33.7677,33.7151,33.7301,77300.0
2013-04-22 12:35:00,44.84,44.92,44.83,44.92,124500.0,33.7301,33.7903,33.7226,33.7903,124500.0
2013-04-22 12:40:00,44.92,44.97,44.92,44.96,110500.0,33.7903,33.8279,33.7903,33.8204,110500.0
2013-04-22 12:45:00,44.96,45.03,44.96,45.01,142600.0,33.8204,33.873,33.8204,33.858,142600.0
2013-04-22 12:50:00,45.0,45.01,44.96,44.98,77100.0,33.8505,33.858,33.8204,33.8354,77100.0
2013-04-22 12:55:00,44.99,45.02,44.97,44.97,59000.0,33.8429,33.8655,33.8279,33.8279,59000.0
2013-04-22 13:00:00,44.97,45.0,44.95,44.96,67000.0,33.8279,33.8505,33.8129,33.8204,67000.0
2013-04-22 13:05:00,44.97,45.0,44.97,44.98,73300.0,33.8279,33.8505,33.8279,33.8354,73300.0
2013-04-22 13:10:00,44.99,45.01,44.96,44.97,195100.0,33.8429,33.858,33.8204,33.8279,195100.0
2013-04-22 13:15:00,44.97,44.98,44.95,44.97,86300.0,33.8279,33.8354,33.8129,33.8279,86300.0
2013-04-22 13:20:00,44.97,45.01,44.97,45.0,109100.0,33.8279,33.858,33.8279,33.8505,109100.0
2013-04-22 13:25:00,45.0,45.01,44.97,45.0,154700.0,33.8505,33.858,33.8279,33.8505,154700.0
2013-04-22 13:30:00,45.0,45.0,44.98,45.0,99900.0,33.8505,33.8505,33.8354,33.8505,99900.0
2013-04-22 13:35:00,45.0,45.04,44.97,44.99,215600.0,33.8505,33.8806,33.8279,33.8429,215600.0
2013-04-22 13:40:00,44.99,45.0,44.98,45.0,221200.0,33.8429,33.8505,33.8354,33.8505,221200.0
2013-04-22 13:45:00,45.01,45.01,44.97,45.0,208700.0,33.858,33.858,33.8279,33.8505,208700.0
2013-04-22 13:50:00,45.0,45.0,44.89,44.92,210600.0,33.8505,33.8505,33.7677,33.7903,210600.0
2013-04-22 13:55:00,44.92,44.95,44.88,44.88,121200.0,33.7903,33.8129,33.7602,33.7602,121200.0
2013-04-22 14:00:00,44.88,44.95,44.87,44.94,110100.0,33.7602,33.8129,33.7527,33.8053,110100.0
2013-04-22 14:05:00,44.95,44.96,44.93,44.93,54700.0,33.8129,33.8204,33.7978,33.7978,54700.0
2013-04-22 14:10:00,44.94,44.96,44.92,44.96,107600.0,33.8053,33.8204,33.7903,33.8204,107600.0
2013-04-22 14:15:00,44.95,45.01,44.95,45.01,376000.0,33.8129,33.858,33.8129,33.858,376000.0
2013-04-22 14:20:00,45.01,45.06,45.01,45.03,221400.0,33.858,33.8956,33.858,33.873,221400.0
2013-04-22 14:25:00,45.04,45.09,45.04,45.07,198100.0,33.8806,33.9182,33.8806,33.9031,198100.0
2013-04-22 14:30:00,45.06,45.1,45.05,45.09,111100.0,33.8956,33.9257,33.8881,33.9182,111100.0
2013-04-22 14:35:00,45.09,45.15,45.09,45.15,154000.0,33.9182,33.9633,33.9182,33.9633,154000.0
2013-04-22 14:40:00,45.15,45.19,45.14,45.16,136400.0,33.9633,33.9934,33.9558,33.9708,136400.0
2013-04-22 14:45:00,45.16,45.18,45.11,45.11,131100.0,33.9708,33.9859,33.9332,33.9332,131100.0
2013-04-22 14:50:00,45.12,45.13,45.09,45.11,101200.0,33.9407,33.9483,33.9182,33.9332,101200.0
2013-04-22 14:55:00,45.12,45.12,45.07,45.08,128900.0,33.9407,33.9407,33.9031,33.9106,128900.0
2013-04-22 15:00:00,45.08,45.13,45.08,45.1,97200.0,33.9106,33.9483,33.9106,33.9257,97200.0
2013-04-22 15:05:00,45.1,45.13,45.09,45.11,90400.0,33.9257,33.9483,33.9182,33.9332,90400.0
2013-04-22 15:10:00,45.11,45.14,45.09,45.1,167300.0,33.9332,33.9558,33.9182,33.9257,167300.0
2013-04-22 15:15:00,45.11,45.13,45.06,45.09,141300.0,33.9332,33.9483,33.8956,33.9182,141300.0
2013-04-22 15:20:00,45.08,45.14,45.08,45.12,120400.0,33.9106,33.9558,33.9106,33.9407,120400.0
2013-04-22 15:25:00,45.13,45.16,45.11,45.12,127200.0,33.9483,33.9708,33.9332,33.9407,127200.0
2013-04-22 15:30:00,45.11,45.18,45.09,45.16,120100.0,33.9332,33.9859,33.9182,33.9708,120100.0
2013-04-22 15:35:00,45.17,45.18,45.1,45.18,188100.0,33.9783,33.9859,33.9257,33.9859,188100.0
2013-04-22 15:40:00,45.17,45.18,45.15,45.18,229200.0,33.9783,33.9859,33.9633,33.9859,229200.0
2013-04-22 15:45:00,45.18,45.18,45.08,45.12,244800.0,33.9859,33.9859,33.9106,33.9407,244800.0
2013-04-22 15:50:00,45.12,45.14,45.09,45.14,372100.0,33.9407,33.9558,33.9182,33.9558,372100.0
2013-04-22 15:55:00,45.14,45.16,45.05,45.14,924600.0,33.9558,33.9708,33.8881,33.9558,924600.0
2013-04-23 09:30:00,45.42,45.65,45.39,45.45,838600.0,34.1664,34.3394,34.1438,34.189,838600.0
2013-04-23 09:35:00,45.45,45.67,45.43,45.66,526400.0,34.189,34.3545,34.1739,34.3469,526400.0
2013-04-23 09:40:00,45.66,45.85,45.64,45.77,634900.0,34.3469,34.4899,34.3319,34.4297,634900.0
2013-04-23 09:45:00,45.77,45.88,45.75,45.8,571900.0,34.4297,34.5124,34.4146,34.4523,571900.0
2013-04-23 09:50:00,45.81,45.83,45.72,45.73,406200.0,34.4598,34.4748,34.3921,34.3996,406200.0
2013-04-23 09:55:00,45.73,45.79,45.71,45.79,466200.0,34.3996,34.4447,34.3845,34.4447,466200.0
2013-04-23 10:00:00,45.8,45.97,45.78,45.94,690100.0,34.4523,34.5801,34.4372,34.5576,690100.0
2013-04-23 10:05:00,45.94,45.96,45.85,45.87,432600.0,34.5576,34.5726,34.4899,34.5049,432600.0
2013-04-23 10:10:00,45.87,46.15,45.87,46.07,1002600.0,34.5049,34.7155,34.5049,34.6554,1002600.0
2013-04-23 10:15:00,46.07,46.15,46.06,46.11,320900.0,34.6554,34.7155,34.6478,34.6854,320900.0
2013-04-23 10:20:00,46.11,46.25,46.1,46.2,590600.0,34.6854,34.7908,34.6779,34.7531,590600.0
2013-04-23 10:25:00,46.2,46.33,46.2,46.3,730500.0,34.7531,34.8509,34.7531,34.8284,730500.0
2013-04-23 10:30:00,46.31,46.38,46.29,46.37,399500.0,34.8359,34.8885,34.8208,34.881,399500.0
2013-04-23 10:35:00,46.37,46.44,46.22,46.25,732500.0,34.881,34.9337,34.7682,34.7908,732500.0
2013-04-23 10:40:00,46.25,46.34,46.21,46.32,516000.0,34.7908,34.8585,34.7607,34.8434,516000.0
2013-04-23 10:45:00,46.32,46.38,46.31,46.32,287700.0,34.8434,34.8885,34.8359,34.8434,287700.0
2013-04-23 10:50:00,46.32,46.33,46.28,46.3,267000.0,34.8434,34.8509,34.8133,34.8284,267000.0
2013-04-23 10:55:00,46.29,46.32,46.28,46.3,431900.0,34.8208,34.8434,34.8133,34.8284,431900.0
2013-04-23 11:00:00,46.29,46.37,46.28,46.36,263500.0,34.8208,34.881,34.8133,34.8735,263500.0
2013-04-23 11:05:00,46.35,46.37,46.32,46.32,216900.0,34.866,34.881,34.8434,34.8434,216900.0
2013-04-23 11:10:00,46.32,46.33,46.25,46.33,251300.0,34.8434,34.8509,34.7908,34.8509,251300.0
2013-04-23 11:15:00,46.32,46.41,46.31,46.37,375700.0,34.8434,34.9111,34.8359,34.881,375700.0
2013-04-23 11:20:00,46.37,46.44,46.37,46.42,208100.0,34.881,34.9337,34.881,34.9186,208100.0
2013-04-23 11:25:00,46.43,46.47,46.42,46.44,229500.0,34.9262,34.9562,34.9186,34.9337,229500.0
2013-04-23 11:30:00,46.44,46.62,46.43,46.58,974600.0,34.9337,35.0691,34.9262,35.039,974600.0
2013-04-23 11:35:00,46.58,46.62,46.55,46.56,284600.0,35.039,35.0691,35.0164,35.0239,284600.0
2013-04-23 11:40:00,46.56,46.56,46.48,46.49,285700.0,35.0239,35.0239,34.9638,34.9713,285700.0
2013-04-23 11:45:00,46.49,46.5,46.45,46.49,248400.0,34.9713,34.9788,34.9412,34.9713,248400.0
2013-04-23 11:50:00,46.49,46.5,46.46,46.48,132700.0,34.9713,34.9788,34.9487,34.9638,132700.0
2013-04-23 11:55:00,46.47,46.52,46.44,46.52,204800.0,34.9562,34.9939,34.9337,34.9939,204800.0
2013-04-23 12:00:00,46.53,46.55,46.49,46.49,261500.0,35.0014,35.0164,34.9713,34.9713,261500.0
2013-04-23 12:05:00,46.5,46.5,46.44,46.46,152000.0,34.9788,34.9788,34.9337,34.9487,152000.0
2013-04-23 12:10:00,46.47,46.51,46.46,46.49,121400.0,34.9562,34.9863,34.9487,34.9713,121400.0
2013-04-23 12:15:00,46.49,46.51,46.46,46.5,91200.0,34.9713,34.9863,34.9487,34.9788,91200.0
2013-04-23 12:20:00,46.51,46.57,46.49,46.51,174000.0,34.9863,35.0315,34.9713,34.9863,174000.0
2013-04-23 12:25:00,46.5,46.57,46.5,46.52,137300.0,34.9788,35.0315,34.9788,34.9939,137300.0
2013-04-23 12:30:00,46.53,46.55,46.51,46.55,109600.0,35.0014,35.0164,34.9863,35.0164,109600.0
2013-04-23 12:35:00,46.54,46.56,46.47,46.52,151000.0,35.0089,35.0239,34.9562,34.9939,151000.0
2013-04-23 12:40:00,46.52,46.57,46.51,46.52,166500.0,34.9939,35.0315,34.9863,34.9939,166500.0
2013-04-23 12:45:00,46.51,46.56,46.49,46.5,112800.0,34.9863,35.0239,34.9713,34.9788,112800.0
2013-04-23 12:50:00,46.5,46.5,46.39,46.44,373600.0,34.9788,34.9788,34.8961,34.9337,373600.0
2013-04-23 12:55:00,46.44,46.5,46.43,46.5,130100.0,34.9337,34.9788,34.9262,34.9788,130100.0
2013-04-23 13:00:00,46.5,46.51,46.46,46.5,107300.0,34.9788,34.9863,34.9487,34.9788,107300.0
2013-04-23 13:05:00,46.49,46.5,45.96,45.96,1213300.0,34.9713,34.9788,34.5726,34.5726,1213300.0
2013-04-23 13:10:00,45.95,46.62,45.86,46.54,2004200.0,34.5651,35.0691,34.4974,35.0089,2004200.0
2013-04-23 13:15:00,46.55,46.55,46.46,46.5,249500.0,35.0164,35.0164,34.9487,34.9788,249500.0
2013-04-23 13:20:00,46.49,46.49,46.41,46.42,142900.0,34.9713,34.9713,34.9111,34.9186,142900.0
2013-04-23 13:25:00,46.42,46.42,46.3,46.38,198900.0,34.9186,34.9186,34.8284,34.8885,198900.0
2013-04-23 13:30:00,46.38,46.44,46.36,46.43,105000.0,34.8885,34.9337,34.8735,34.9262,105000.0
2013-04-23 13:35:00,46.42,46.42,46.28,46.32,196300.0,34.9186,34.9186,34.8133,34.8434,196300.0
2013-04-23 13:40:00,46.33,46.35,46.28,46.34,118800.0,34.8509,34.866,34.8133,34.8585,118800.0
2013-04-23 13:45:00,46.35,46.44,46.34,46.43,173500.0,34.866,34.9337,34.8585,34.9262,173500.0
2013-04-23 13:50:00,46.43,46.45,46.39,46.43,98500.0,34.9262,34.9412,34.8961,34.9262,98500.0
2013-04-23 13:55:00,46.43,46.49,46.4,46.43,195000.0,34.9262,34.9713,34.9036,34.9262,195000.0
2013-04-23 14:00:00,46.43,46.47,46.42,46.45,116800.0,34.9262,34.9562,34.9186,34.9412,116800.0
2013-04-23 14:05:00,46.46,46.52,46.45,46.45,162700.0,34.9487,34.9939,34.9412,34.9412,162700.0
2013-04-23 14:10:00,46.45,46.48,46.43,46.47,100100.0,34.9412,34.9638,34.9262,34.9562,100100.0
2013-04-23 14:15:00,46.48,46.5,46.44,46.44,79300.0,34.9638,34.9788,34.9337,34.9337,79300.0
2013-04-23 14:20:00,46.45,46.45,46.31,46.34,173900.0,34.9412,34.9412,34.8359,34.8585,173900.0
2013-04-23 14:25:00,46.33,46.39,46.29,46.29,149600.0,34.8509,34.8961,34.8208,34.8208,149600.0
2013-04-23 14:30:00,46.29,46.35,46.25,46.29,268000.0,34.8208,34.866,34.7908,34.8208,268000.0
2013-04-23 14:35:00,46.28,46.33,46.26,46.33,206600.0,34.8133,34.8509,34.7983,34.8509,206600.0
2013-04-23 14:40:00,46.33,46.34,46.28,46.28,124200.0,34.8509,34.8585,34.8133,34.8133,124200.0
2013-04-23 14:45:00,46.28,46.37,46.28,46.37,190600.0,34.8133,34.881,34.8133,34.881,190600.0
2013-04-23 14:50:00,46.37,46.37,46.31,46.33,137400.0,34.881,34.881,34.8359,34.8509,137400.0
2013-04-23 14:55:00,46.33,46.46,46.32,46.45,285700.0,34.8509,34.9487,34.8434,34.9412,285700.0
2013-04-23 15:00:00,46.45,46.49,46.45,46.47,164500.0,34.9412,34.9713,34.9412,34.9562,164500.0
2013-04-23 15:05:00,46.47,46.49,46.45,46.48,250900.0,34.9562,34.9713,34.9412,34.9638,250900.0
2013-04-23 15:10:00,46.48,46.53,46.45,46.45,375100.0,34.9638,35.0014,34.9412,34.9412,375100.0
2013-04-23 15:15:00,46.45,46.54,46.44,46.48,679500.0,34.9412,35.0089,34.9337,34.9638,679500.0
2013-04-23 15:20:00,46.48,46.51,46.45,46.49,319100.0,34.9638,34.9863,34.9412,34.9713,319100.0
2013-04-23 15:25:00,46.49,46.54,46.48,46.52,262700.0,34.9713,35.0089,34.9638,34.9939,262700.0
2013-04-23 15:30:00,46.51,46.55,46.5,46.54,187500.0,34.9863,35.0164,34.9788,35.0089,187500.0
2013-04-23 15:35:00,46.53,46.57,46.51,46.52,279600.0,35.0014,35.0315,34.9863,34.9939,279600.0
2013-04-23 15:40:00,46.52,46.54,46.48,46.52,228400.0,34.9939,35.0089,34.9638,34.9939,228400.0
2013-04-23 15:45:00,46.52,46.52,46.45,46.5,348000.0,34.9939,34.9939,34.9412,34.9788,348000.0
2013-04-23 15:50:00,46.49,46.51,46.46,46.47,740800.0,34.9713,34.9863,34.9487,34.9562,740800.0
2013-04-23 15:55:00,46.47,46.49,46.45,46.47,1026200.0,34.9562,34.9713,34.9412,34.9562,1026200.0
2013-04-24 09:30:00,46.41,46.8,46.4,46.72,869600.0,34.9111,35.2045,34.9036,35.1443,869600.0
2013-04-24 09:35:00,46.72,46.85,46.6,46.65,521100.0,35.1443,35.2421,35.054,35.0916,521100.0
2013-04-24 09:40:00,46.66,46.74,46.61,46.68,312500.0,35.0992,35.1593,35.0616,35.1142,312500.0
2013-04-24 09:45:00,46.69,46.83,46.68,46.79,325900.0,35.1217,35.2271,35.1142,35.197,325900.0
2013-04-24 09:50:00,46.79,46.83,46.72,46.75,347800.0,35.197,35.2271,35.1443,35.1669,347800.0
2013-04-24 09:55:00,46.76,46.85,46.7,46.84,479800.0,35.1744,35.2421,35.1293,35.2346,479800.0
2013-04-24 10:00:00,46.84,46.89,46.79,46.79,344300.0,35.2346,35.2722,35.197,35.197,344300.0
2013-04-24 10:05:00,46.79,46.89,46.78,46.81,365400.0,35.197,35.2722,35.1894,35.212,365400.0
2013-04-24 10:10:00,46.81,46.86,46.75,46.76,439200.0,35.212,35.2496,35.1669,35.1744,439200.0
2013-04-24 10:15:00,46.76,46.8,46.73,46.79,315600.0,35.1744,35.2045,35.1518,35.197,315600.0
2013-04-24 10:20:00,46.79,46.8,46.74,46.78,339200.0,35.197,35.2045,35.1593,35.1894,339200.0
2013-04-24 10:25:00,46.78,46.89,46.76,46.85,496000.0,35.1894,35.2722,35.1744,35.2421,496000.0
2013-04-24 10:30:00,46.85,46.96,46.85,46.92,380900.0,35.2421,35.3248,35.2421,35.2948,380900.0
2013-04-24 10:35:00,46.92,46.95,46.87,46.91,369300.0,35.2948,35.3173,35.2571,35.2872,369300.0
2013-04-24 10:40:00,46.91,46.96,46.88,46.96,183600.0,35.2872,35.3248,35.2647,35.3248,183600.0
2013-04-24 10:45:00,46.95,47.0,46.94,46.98,354900.0,35.3173,35.3549,35.3098,35.3399,354900.0
2013-04-24 10:50:00,46.97,47.02,46.95,46.97,1034200.0,35.3324,35.37,35.3173,35.3324,1034200.0
2013-04-24 10:55:00,46.96,46.99,46.91,46.98,218700.0,35.3248,35.3474,35.2872,35.3399,218700.0
2013-04-24 11:00:00,46.98,47.03,46.94,46.94,521700.0,35.3399,35.3775,35.3098,35.3098,521700.0
2013-04-24 11:05:00,46.94,46.98,46.85,46.87,405700.0,35.3098,35.3399,35.2421,35.2571,405700.0
2013-04-24 11:10:00,46.88,46.95,46.86,46.95,215500.0,35.2647,35.3173,35.2496,35.3173,215500.0
2013-04-24 11:15:00,46.95,47.0,46.92,46.97,304200.0,35.3173,35.3549,35.2948,35.3324,304200.0
2013-04-24 11:20:00,46.97,47.0,46.94,46.97,248900.0,35.3324,35.3549,35.3098,35.3324,248900.0
2013-04-24 11:25:00,46.97,47.1,46.95,47.09,356400.0,35.3324,35.4302,35.3173,35.4226,356400.0
2013-04-24 11:30:00,47.1,47.13,47.04,47.09,376100.0,35.4302,35.4527,35.385,35.4226,376100.0
2013-04-24 11:35:00,47.09,47.1,47.04,47.05,213300.0,35.4226,35.4302,35.385,35.3925,213300.0
2013-04-24 11:40:00,47.06,47.15,47.04,47.14,348800.0,35.4001,35.4678,35.385,35.4602,348800.0
2013-04-24 11:45:00,47.15,47.23,47.13,47.22,407500.0,35.4678,35.5279,35.4527,35.5204,407500.0
2013-04-24 11:50:00,47.22,47.32,47.21,47.31,427300.0,35.5204,35.5956,35.5129,35.5881,427300.0
2013-04-24 11:55:00,47.31,47.34,47.28,47.29,270300.0,35.5881,35.6107,35.5656,35.5731,270300.0
2013-04-24 12:00:00,47.28,47.34,47.27,47.34,217700.0,35.5656,35.6107,35.558,35.6107,217700.0
2013-04-24 12:05:00,47.33,47.38,47.31,47.38,357800.0,35.6032,35.6408,35.5881,35.6408,357800.0
2013-04-24 12:10:00,47.38,47.41,47.36,47.41,411200.0,35.6408,35.6633,35.6257,35.6633,411200.0
2013-04-24 12:15:00,47.4,47.43,47.29,47.32,338500.0,35.6558,35.6784,35.5731,35.5956,338500.0
2013-04-24 12:20:00,47.31,47.31,47.23,47.23,175300.0,35.5881,35.5881,35.5279,35.5279,175300.0
2013-04-24 12:25:00,47.23,47.24,47.18,47.23,155800.0,35.5279,35.5355,35.4903,35.5279,155800.0
2013-04-24 12:30:00,47.24,47.27,47.19,47.21,193600.0,35.5355,35.558,35.4979,35.5129,193600.0
2013-04-24 12:35:00,47.21,47.21,47.15,47.16,154000.0,35.5129,35.5129,35.4678,35.4753,154000.0
2013-04-24 12:40:00,47.15,47.15,47.07,47.13,335300.0,35.4678,35.4678,35.4076,35.4527,335300.0
2013-04-24 12:45:00,47.12,47.18,47.09,47.1,283000.0,35.4452,35.4903,35.4226,35.4302,283000.0
2013-04-24 12:50:00,47.1,47.14,47.1,47.13,92100.0,35.4302,35.4602,35.4302,35.4527,92100.0
2013-04-24 12:55:00,47.14,47.16,47.12,47.14,98300.0,35.4602,35.4753,35.4452,35.4602,98300.0
2013-04-24 13:00:00,47.13,47.16,47.11,47.12,108500.0,35.4527,35.4753,35.4377,35.4452,108500.0
2013-04-24 13:05:00,47.11,47.14,47.09,47.1,140400.0,35.4377,35.4602,35.4226,35.4302,140400.0
2013-04-24 13:10:00,47.09,47.1,47.08,47.1,415300.0,35.4226,35.4302,35.4151,35.4302,415300.0
2013-04-24 13:15:00,47.09,47.12,47.07,47.11,309200.0,35.4226,35.4452,35.4076,35.4377,309200.0
2013-04-24 13:20:00,47.11,47.12,47.07,47.09,191600.0,35.4377,35.4452,35.4076,35.4226,191600.0
2013-04-24 13:25:00,47.09,47.09,47.01,47.02,213000.0,35.4226,35.4226,35.3625,35.37,213000.0
2013-04-24 13:30:00,47.01,47.07,46.98,47.04,309800.0,35.3625,35.4076,35.3399,35.385,309800.0
2013-04-24 13:35:00,47.05,47.07,47.0,47.03,161200.0,35.3925,35.4076,35.3549,35.3775,161200.0
2013-04-24 13:40:00,47.04,47.08,47.03,47.05,93600.0,35.385,35.4151,35.3775,35.3925,93600.0
2013-04-24 13:45:00,47.04,47.08,47.04,47.07,89200.0,35.385,35.4151,35.385,35.4076,89200.0
2013-04-24 13:50:00,47.08,47.08,47.0,47.01,165700.0,35.4151,35.4151,35.3549,35.3625,165700.0
2013-04-24 13:55:00,47.01,47.07,47.01,47.04,125800.0,35.3625,35.4076,35.3625,35.385,125800.0
2013-04-24 14:00:00,47.04,47.04,46.99,47.03,120300.0,35.385,35.385,35.3474,35.3775,120300.0
2013-04-24 14:05:00,47.02,47.06,46.98,46.99,144300.0,35.37,35.4001,35.3399,35.3474,144300.0
2013-04-24 14:10:00,47.0,47.03,46.98,47.03,84800.0,35.3549,35.3775,35.3399,35.3775,84800.0
2013-04-24 14:15:00,47.03,47.06,47.03,47.06,101300.0,35.3775,35.4001,35.3775,35.4001,101300.0
2013-04-24 14:20:00,47.05,47.07,47.03,47.04,85700.0,35.3925,35.4076,35.3775,35.385,85700.0
2013-04-24 14:25:00,47.04,47.05,47.01,47.02,126300.0,35.385,35.3925,35.3625,35.37,126300.0
2013-04-24 14:30:00,47.03,47.05,47.02,47.02,87600.0,35.3775,35.3925,35.37,35.37,87600.0
2013-04-24 14:35:00,47.03,47.12,47.01,47.11,183100.0,35.3775,35.4452,35.3625,35.4377,183100.0
2013-04-24 14:40:00,47.11,47.15,47.09,47.13,111000.0,35.4377,35.4678,35.4226,35.4527,111000.0
2013-04-24 14:45:00,47.14,47.15,47.09,47.13,147100.0,35.4602,35.4678,35.4226,35.4527,147100.0
2013-04-24 14:50:00,47.13,47.14,47.09,47.13,157100.0,35.4527,35.4602,35.4226,35.4527,157100.0
2013-04-24 14:55:00,47.13,47.21,47.13,47.21,264700.0,35.4527,35.5129,35.4527,35.5129,264700.0
2013-04-24 15:00:00,47.21,47.21,47.17,47.19,155100.0,35.5129,35.5129,35.4828,35.4979,155100.0
2013-04-24 15:05:00,47.18,47.19,47.15,47.17,115400.0,35.4903,35.4979,35.4678,35.4828,115400.0
2013-04-24 15:10:00,47.18,47.18,47.11,47.13,173600.0,35.4903,35.4903,35.4377,35.4527,173600.0
2013-04-24 15:15:00,47.14,47.19,47.13,47.19,119400.0,35.4602,35.4979,35.4527,35.4979,119400.0
2013-04-24 15:20:00,47.19,47.2,47.14,47.16,117600.0,35.4979,35.5054,35.4602,35.4753,117600.0
2013-04-24 15:25:00,47.16,47.22,47.15,47.2,189600.0,35.4753,35.5204,35.4678,35.5054,189600.0
2013-04-24 15:30:00,47.2,47.21,47.18,47.19,189600.0,35.5054,35.5129,35.4903,35.4979,189600.0
2013-04-24 15:35:00,47.19,47.22,47.18,47.22,215500.0,35.4979,35.5204,35.4903,35.5204,215500.0
2013-04-24 15:40:00,47.22,47.26,47.19,47.19,561400.0,35.5204,35.5505,35.4979,35.4979,561400.0
2013-04-24 15:45:00,47.19,47.2,47.12,47.15,387900.0,35.4979,35.5054,35.4452,35.4678,387900.0
2013-04-24 15:50:00,47.15,47.18,47.14,47.15,515800.0,35.4678,35.4903,35.4602,35.4678,515800.0
2013-04-24 15:55:00,47.15,47.16,47.08,47.1,694000.0,35.4678,35.4753,35.4151,35.4302,694000.0
2013-04-25 09:30:00,47.19,47.3,47.0,47.08,949900.0,35.4979,35.5806,35.3549,35.4151,949900.0
2013-04-25 09:35:00,47.09,47.27,47.01,47.23,556500.0,35.4226,35.558,35.3625,35.5279,556500.0
2013-04-25 09:40:00,47.24,47.31,47.17,47.17,373800.0,35.5355,35.5881,35.4828,35.4828,373800.0
2013-04-25 09:45:00,47.18,47.19,47.04,47.15,373000.0,35.4903,35.4979,35.385,35.4678,373000.0
2013-04-25 09:50:00,47.16,47.22,47.11,47.21,318300.0,35.4753,35.5204,35.4377,35.5129,318300.0
2013-04-25 09:55:00,47.22,47.25,47.18,47.24,175400.0,35.5204,35.543,35.4903,35.5355,175400.0
2013-04-25 10:00:00,47.24,47.25,47.19,47.24,285600.0,35.5355,35.543,35.4979,35.5355,285600.0
2013-04-25 10:05:00,47.25,47.29,47.22,47.23,334300.0,35.543,35.5731,35.5204,35.5279,334300.0
2013-04-25 10:10:00,47.23,47.25,47.18,47.18,306600.0,35.5279,35.543,35.4903,35.4903,306600.0
2013-04-25 10:15:00,47.19,47.25,47.13,47.24,277700.0,35.4979,35.543,35.4527,35.5355,277700.0
2013-04-25 10:20:00,47.25,47.25,47.17,47.21,239900.0,35.543,35.543,35.4828,35.5129,239900.0
2013-04-25 10:25:00,47.21,47.26,47.2,47.24,203600.0,35.5129,35.5505,35.5054,35.5355,203600.0
2013-04-25 10:30:00,47.25,47.28,47.23,47.26,225900.0,35.543,35.5656,35.5279,35.5505,225900.0
2013-04-25 10:35:00,47.25,47.31,47.21,47.3,270400.0,35.543,35.5881,35.5129,35.5806,270400.0
2013-04-25 10:40:00,47.3,47.39,47.3,47.38,334900.0,35.5806,35.6483,35.5806,35.6408,334900.0
2013-04-25 10:45:00,47.37,47.42,47.35,47.39,327600.0,35.6333,35.6709,35.6182,35.6483,327600.0
2013-04-25 10:50:00,47.38,47.48,47.37,47.47,474800.0,35.6408,35.716,35.6333,35.7085,474800.0
2013-04-25 10:55:00,47.47,47.49,47.41,47.48,302300.0,35.7085,35.7235,35.6633,35.716,302300.0
2013-04-25 11:00:00,47.48,47.63,47.48,47.55,1299300.0,35.716,35.8288,35.716,35.7687,1299300.0
2013-04-25 11:05:00,47.55,47.6,47.48,47.49,409000.0,35.7687,35.8063,35.716,35.7235,409000.0
2013-04-25 11:10:00,47.48,47.52,47.4,47.43,220600.0,35.716,35.7461,35.6558,35.6784,220600.0
2013-04-25 11:15:00,47.43,47.53,47.43,47.48,197700.0,35.6784,35.7536,35.6784,35.716,197700.0
2013-04-25 11:20:00,47.48,47.52,47.47,47.5,133500.0,35.716,35.7461,35.7085,35.731,133500.0
2013-04-25 11:25:00,47.5,47.53,47.47,47.48,176200.0,35.731,35.7536,35.7085,35.716,176200.0
2013-04-25 11:30:00,47.48,47.53,47.48,47.52,181900.0,35.716,35.7536,35.716,35.7461,181900.0
2013-04-25 11:35:00,47.52,47.58,47.51,47.56,158800.0,35.7461,35.7912,35.7386,35.7762,158800.0
2013-04-25 11:40:00,47.56,47.58,47.54,47.54,104100.0,35.7762,35.7912,35.7611,35.7611,104100.0
2013-04-25 11:45:00,47.54,47.56,47.49,47.5,137800.0,35.7611,35.7762,35.7235,35.731,137800.0
2013-04-25 11:50:00,47.5,47.51,47.46,47.48,112800.0,35.731,35.7386,35.701,35.716,112800.0
2013-04-25 11:55:00,47.48,47.52,47.46,47.5,173400.0,35.716,35.7461,35.701,35.731,173400.0
2013-04-25 12:00:00,47.5,47.51,47.47,47.48,103800.0,35.731,35.7386,35.7085,35.716,103800.0
2013-04-25 12:05:00,47.48,47.5,47.47,47.47,99200.0,35.716,35.731,35.7085,35.7085,99200.0
2013-04-25 12:10:00,47.47,47.51,47.45,47.49,112400.0,35.7085,35.7386,35.6934,35.7235,112400.0
2013-04-25 12:15:00,47.49,47.5,47.46,47.5,92300.0,35.7235,35.731,35.701,35.731,92300.0
2013-04-25 12:20:00,47.5,47.51,47.49,47.49,69200.0,35.731,35.7386,35.7235,35.7235,69200.0
2013-04-25 12:25:00,47.5,47.5,47.45,47.47,238700.0,35.731,35.731,35.6934,35.7085,238700.0
2013-04-25 12:30:00,47.48,47.52,47.46,47.51,134000.0,35.716,35.7461,35.701,35.7386,134000.0
2013-04-25 12:35:00,47.5,47.51,47.45,47.47,119600.0,35.731,35.7386,35.6934,35.7085,119600.0
2013-04-25 12:40:00,47.47,47.48,47.45,47.48,134400.0,35.7085,35.716,35.6934,35.716,134400.0
2013-04-25 12:45:00,47.47,47.54,47.47,47.54,128700.0,35.7085,35.7611,35.7085,35.7611,128700.0
2013-04-25 12:50:00,47.54,47.63,47.52,47.61,452600.0,35.7611,35.8288,35.7461,35.8138,452600.0
2013-04-25 12:55:00,47.61,47.61,47.55,47.56,118700.0,35.8138,35.8138,35.7687,35.7762,118700.0
2013-04-25 13:00:00,47.55,47.6,47.55,47.55,164400.0,35.7687,35.8063,35.7687,35.7687,164400.0
2013-04-25 13:05:00,47.55,47.57,47.53,47.56,97100.0,35.7687,35.7837,35.7536,35.7762,97100.0
2013-04-25 13:10:00,47.56,47.58,47.55,47.57,62800.0,35.7762,35.7912,35.7687,35.7837,62800.0
2013-04-25 13:15:00,47.58,47.6,47.57,47.59,201000.0,35.7912,35.8063,35.7837,35.7987,201000.0
2013-04-25 13:20:00,47.59,47.62,47.58,47.61,133200.0,35.7987,35.8213,35.7912,35.8138,133200.0
2013-04-25 13:25:00,47.6,47.62,47.59,47.61,127900.0,35.8063,35.8213,35.7987,35.8138,127900.0
2013-04-25 13:30:00,47.61,47.62,47.6,47.6,119800.0,35.8138,35.8213,35.8063,35.8063,119800.0
2013-04-25 13:35:00,47.61,47.63,47.6,47.62,145600.0,35.8138,35.8288,35.8063,35.8213,145600.0
2013-04-25 13:40:00,47.62,47.64,47.6,47.6,141300.0,35.8213,35.8364,35.8063,35.8063,141300.0
2013-04-25 13:45:00,47.6,47.64,47.6,47.63,72400.0,35.8063,35.8364,35.8063,35.8288,72400.0
2013-04-25 13:50:00,47.63,47.64,47.61,47.63,79700.0,35.8288,35.8364,35.8138,35.8288,79700.0
2013-04-25 13:55:00,47.62,47.67,47.62,47.66,261500.0,35.8213,35.8589,35.8213,35.8514,261500.0
2013-04-25 14:00:00,47.66,47.68,47.64,47.65,124800.0,35.8514,35.8664,35.8364,35.8439,124800.0
2013-04-25 14:05:00,47.65,47.68,47.64,47.68,177500.0,35.8439,35.8664,35.8364,35.8664,177500.0
2013-04-25 14:10:00,47.67,47.68,47.66,47.66,157100.0,35.8589,35.8664,35.8514,35.8514,157100.0
2013-04-25 14:15:00,47.66,47.66,47.59,47.59,170000.0,35.8514,35.8514,35.7987,35.7987,170000.0
2013-04-25 14:20:00,47.59,47.59,47.55,47.58,228400.0,35.7987,35.7987,35.7687,35.7912,228400.0
2013-04-25 14:25:00,47.57,47.59,47.53,47.56,172700.0,35.7837,35.7987,35.7536,35.7762,172700.0
2013-04-25 14:30:00,47.56,47.56,47.52,47.53,107400.0,35.7762,35.7762,35.7461,35.7536,107400.0
2013-04-25 14:35:00,47.54,47.55,47.53,47.54,115100.0,35.7611,35.7687,35.7536,35.7611,115100.0
2013-04-25 14:40:00,47.55,47.58,47.53,47.55,164100.0,35.7687,35.7912,35.7536,35.7687,164100.0
2013-04-25 14:45:00,47.55,47.57,47.54,47.54,95700.0,35.7687,35.7837,35.7611,35.7611,95700.0
2013-04-25 14:50:00,47.54,47.55,47.45,47.45,253500.0,35.7611,35.7687,35.6934,35.6934,253500.0
2013-04-25 14:55:00,47.45,47.48,47.41,47.44,279900.0,35.6934,35.716,35.6633,35.6859,279900.0
2013-04-25 15:00:00,47.44,47.44,47.27,47.29,629500.0,35.6859,35.6859,35.558,35.5731,629500.0
2013-04-25 15:05:00,47.28,47.29,47.11,47.21,690600.0,35.5656,35.5731,35.4377,35.5129,690600.0
2013-04-25 15:10:00,47.22,47.25,47.15,47.24,362900.0,35.5204,35.543,35.4678,35.5355,362900.0
2013-04-25 15:15:00,47.25,47.25,47.03,47.1,469100.0,35.543,35.543,35.3775,35.4302,469100.0
2013-04-25 15:20:00,47.1,47.13,46.94,46.97,488900.0,35.4302,35.4527,35.3098,35.3324,488900.0
2013-04-25 15:25:00,46.97,47.05,46.9,46.97,518200.0,35.3324,35.3925,35.2797,35.3324,518200.0
2013-04-25 15:30:00,46.97,47.1,46.95,47.05,1070300.0,35.3324,35.4302,35.3173,35.3925,1070300.0
2013-04-25 15:35:00,47.05,47.12,47.04,47.08,417300.0,35.3925,35.4452,35.385,35.4151,417300.0
2013-04-25 15:40:00,47.09,47.1,47.06,47.08,321600.0,35.4226,35.4302,35.4001,35.4151,321600.0
2013-04-25 15:45:00,47.08,47.15,47.07,47.15,467800.0,35.4151,35.4678,35.4076,35.4678,467800.0
2013-04-25 15:50:00,47.14,47.15,47.0,47.0,707000.0,35.4602,35.4678,35.3549,35.3549,707000.0
2013-04-25 15:55:00,47.01,47.12,47.0,47.09,1061100.0,35.3625,35.4452,35.3549,35.4226,1061100.0
2013-04-26 09:30:00,47.03,47.22,46.98,47.16,484700.0,35.3775,35.5204,35.3399,35.4753,484700.0
2013-04-26 09:35:00,47.16,47.16,46.72,46.72,408000.0,35.4753,35.4753,35.1443,35.1443,408000.0
2013-04-26 09:40:00,46.72,46.77,46.67,46.71,524200.0,35.1443,35.1819,35.1067,35.1368,524200.0
2013-04-26 09:45:00,46.7,46.8,46.66,46.78,385900.0,35.1293,35.2045,35.0992,35.1894,385900.0
2013-04-26 09:50:00,46.78,46.9,46.71,46.89,226600.0,35.1894,35.2797,35.1368,35.2722,226600.0
2013-04-26 09:55:00,46.9,46.99,46.8,46.98,218900.0,35.2797,35.3474,35.2045,35.3399,218900.0
2013-04-26 10:00:00,46.97,47.06,46.97,46.97,223800.0,35.3324,35.4001,35.3324,35.3324,223800.0
2013-04-26 10:05:00,46.98,46.99,46.85,46.85,364400.0,35.3399,35.3474,35.2421,35.2421,364400.0
2013-04-26 10:10:00,46.86,46.96,46.77,46.84,269400.0,35.2496,35.3248,35.1819,35.2346,269400.0
2013-04-26 10:15:00,46.84,46.84,46.71,46.79,196500.0,35.2346,35.2346,35.1368,35.197,196500.0
2013-04-26 10:20:00,46.78,46.8,46.72,46.75,249400.0,35.1894,35.2045,35.1443,35.1669,249400.0
2013-04-26 10:25:00,46.75,46.85,46.74,46.83,135000.0,35.1669,35.2421,35.1593,35.2271,135000.0
2013-04-26 10:30:00,46.83,46.87,46.77,46.79,154200.0,35.2271,35.2571,35.1819,35.197,154200.0
2013-04-26 10:35:00,46.8,46.85,46.77,46.8,144400.0,35.2045,35.2421,35.1819,35.2045,144400.0
2013-04-26 10:40:00,46.8,46.86,46.78,46.81,118500.0,35.2045,35.2496,35.1894,35.212,118500.0
2013-04-26 10:45:00,46.82,46.83,46.74,46.79,290700.0,35.2195,35.2271,35.1593,35.197,290700.0
2013-04-26 10:50:00,46.78,46.79,46.62,46.65,322600.0,35.1894,35.197,35.0691,35.0916,322600.0
2013-04-26 10:55:00,46.65,46.76,46.64,46.72,97400.0,35.0916,35.1744,35.0841,35.1443,97400.0
2013-04-26 11:00:00,46.72,46.74,46.68,46.72,103000.0,35.1443,35.1593,35.1142,35.1443,103000.0
2013-04-26 11:05:00,46.71,46.74,46.69,46.7,214600.0,35.1368,35.1593,35.1217,35.1293,214600.0
2013-04-26 11:10:00,46.71,46.75,46.68,46.75,220500.0,35.1368,35.1669,35.1142,35.1669,220500.0
2013-04-26 11:15:00,46.73,46.76,46.7,46.71,152400.0,35.1518,35.1744,35.1293,35.1368,152400.0
2013-04-26 11:20:00,46.71,46.72,46.68,46.72,138700.0,35.1368,35.1443,35.1142,35.1443,138700.0
2013-04-26 11:25:00,46.72,46.74,46.68,46.71,203200.0,35.1443,35.1593,35.1142,35.1368,203200.0
2013-04-26 11:30:00,46.71,46.72,46.65,46.72,139500.0,35.1368,35.1443,35.0916,35.1443,139500.0
2013-04-26 11:35:00,46.71,46.73,46.63,46.65,175100.0,35.1368,35.1518,35.0766,35.0916,175100.0
2013-04-26 11:40:00,46.66,46.7,46.62,46.64,178000.0,35.0992,35.1293,35.0691,35.0841,178000.0
2013-04-26 11:45:00,46.64,46.64,46.55,46.56,246000.0,35.0841,35.0841,35.0164,35.0239,246000.0
2013-04-26 11:50:00,46.56,46.56,46.51,46.55,196900.0,35.0239,35.0239,34.9863,35.0164,196900.0
2013-04-26 11:55:00,46.55,46.57,46.49,46.56,190200.0,35.0164,35.0315,34.9713,35.0239,190200.0
2013-04-26 12:00:00,46.56,46.65,46.51,46.64,158300.0,35.0239,35.0916,34.9863,35.0841,158300.0
2013-04-26 12:05:00,46.65,46.7,46.61,46.67,132200.0,35.0916,35.1293,35.0616,35.1067,132200.0
2013-04-26 12:10:00,46.66,46.7,46.61,46.64,86100.0,35.0992,35.1293,35.0616,35.0841,86100.0
2013-04-26 12:15:00,46.64,46.66,46.6,46.61,120900.0,35.0841,35.0992,35.054,35.0616,120900.0
2013-04-26 12:20:00,46.6,46.66,46.59,46.62,47000.0,35.054,35.0992,35.0465,35.0691,47000.0
2013-04-26 12:25:00,46.62,46.65,46.61,46.63,92700.0,35.0691,35.0916,35.0616,35.0766,92700.0
2013-04-26 12:30:00,46.63,46.68,46.62,46.65,65000.0,35.0766,35.1142,35.0691,35.0916,65000.0
2013-04-26 12:35:00,46.66,46.67,46.63,46.65,44200.0,35.0992,35.1067,35.0766,35.0916,44200.0
2013-04-26 12:40:00,46.65,46.67,46.62,46.63,71400.0,35.0916,35.1067,35.0691,35.0766,71400.0
2013-04-26 12:45:00,46.63,46.69,46.62,46.68,69000.0,35.0766,35.1217,35.0691,35.1142,69000.0
2013-04-26 12:50:00,46.69,46.76,46.67,46.75,108600.0,35.1217,35.1744,35.1067,35.1669,108600.0
2013-04-26 12:55:00,46.75,46.79,46.72,46.72,163600.0,35.1669,35.197,35.1443,35.1443,163600.0
2013-04-26 13:00:00,46.72,46.73,46.68,46.71,84000.0,35.1443,35.1518,35.1142,35.1368,84000.0
2013-04-26 13:05:00,46.71,46.75,46.67,46.74,114800.0,35.1368,35.1669,35.1067,35.1593,114800.0
2013-04-26 13:10:00,46.73,46.75,46.72,46.73,91100.0,35.1518,35.1669,35.1443,35.1518,91100.0
2013-04-26 13:15:00,46.73,46.75,46.73,46.75,70400.0,35.1518,35.1669,35.1518,35.1669,70400.0
2013-04-26 13:20:00,46.75,46.81,46.74,46.78,151100.0,35.1669,35.212,35.1593,35.1894,151100.0
2013-04-26 13:25:00,46.78,46.8,46.73,46.77,159100.0,35.1894,35.2045,35.1518,35.1819,159100.0
2013-04-26 13:30:00,46.78,46.83,46.76,46.81,49100.0,35.1894,35.2271,35.1744,35.212,49100.0
2013-04-26 13:35:00,46.8,46.85,46.8,46.82,71400.0,35.2045,35.2421,35.2045,35.2195,71400.0
2013-04-26 13:40:00,46.81,46.85,46.77,46.85,95200.0,35.212,35.2421,35.1819,35.2421,95200.0
2013-04-26 13:45:00,46.85,46.89,46.79,46.79,212000.0,35.2421,35.2722,35.197,35.197,212000.0
2013-04-26 13:50:00,46.79,46.84,46.78,46.8,70600.0,35.197,35.2346,35.1894,35.2045,70600.0
2013-04-26 13:55:00,46.8,46.83,46.79,46.82,89100.0,35.2045,35.2271,35.197,35.2195,89100.0
2013-04-26 14:00:00,46.82,46.85,46.79,46.81,102000.0,35.2195,35.2421,35.197,35.212,102000.0
2013-04-26 14:05:00,46.81,46.84,46.76,46.77,69900.0,35.212,35.2346,35.1744,35.1819,69900.0
2013-04-26 14:10:00,46.77,46.79,46.76,46.77,88000.0,35.1819,35.197,35.1744,35.1819,88000.0
2013-04-26 14:15:00,46.77,46.77,46.71,46.72,94900.0,35.1819,35.1819,35.1368,35.1443,94900.0
2013-04-26 14:20:00,46.72,46.74,46.68,46.73,142400.0,35.1443,35.1593,35.1142,35.1518,142400.0
2013-04-26 14:25:00,46.74,46.75,46.72,46.73,76700.0,35.1593,35.1669,35.1443,35.1518,76700.0
2013-04-26 14:30:00,46.74,46.76,46.7,46.71,126200.0,35.1593,35.1744,35.1293,35.1368,126200.0
2013-04-26 14:35:00,46.7,46.74,46.7,46.74,43200.0,35.1293,35.1593,35.1293,35.1593,43200.0
2013-04-26 14:40:00,46.74,46.77,46.72,46.77,58700.0,35.1593,35.1819,35.1443,35.1819,58700.0
2013-04-26 14:45:00,46.77,46.84,46.76,46.82,178000.0,35.1819,35.2346,35.1744,35.2195,178000.0
2013-04-26 14:50:00,46.82,46.85,46.82,46.85,103900.0,35.2195,35.2421,35.2195,35.2421,103900.0
2013-04-26 14:55:00,46.86,46.87,46.78,46.79,161100.0,35.2496,35.2571,35.1894,35.197,161100.0
2013-04-26 15:00:00,46.8,46.87,46.79,46.86,110900.0,35.2045,35.2571,35.197,35.2496,110900.0
2013-04-26 15:05:00,46.86,46.92,46.84,46.92,135900.0,35.2496,35.2948,35.2346,35.2948,135900.0
2013-04-26 15:10:00,46.92,46.94,46.88,46.9,109000.0,35.2948,35.3098,35.2647,35.2797,109000.0
2013-04-26 15:15:00,46.9,46.91,46.87,46.91,93100.0,35.2797,35.2872,35.2571,35.2872,93100.0
2013-04-26 15:20:00,46.91,46.93,46.89,46.92,79700.0,35.2872,35.3023,35.2722,35.2948,79700.0
2013-04-26 15:25:00,46.92,46.95,46.89,46.93,123400.0,35.2948,35.3173,35.2722,35.3023,123400.0
2013-04-26 15:30:00,46.92,46.98,46.91,46.96,137900.0,35.2948,35.3399,35.2872,35.3248,137900.0
2013-04-26 15:35:00,46.96,46.99,46.93,46.95,187100.0,35.3248,35.3474,35.3023,35.3173,187100.0
2013-04-26 15:40:00,46.95,47.01,46.95,46.97,240100.0,35.3173,35.3625,35.3173,35.3324,240100.0
2013-04-26 15:45:00,46.97,46.98,46.9,46.96,195800.0,35.3324,35.3399,35.2797,35.3248,195800.0
2013-04-26 15:50:00,46.95,46.96,46.92,46.95,260300.0,35.3173,35.3248,35.2948,35.3173,260300.0
2013-04-26 15:55:00,46.94,46.98,46.9,46.92,658400.0,35.3098,35.3399,35.2797,35.2948,658400.0
2013-04-29 09:30:00,47.19,47.3,47.07,47.09,671200.0,35.4979,35.5806,35.4076,35.4226,671200.0
2013-04-29 09:35:00,47.08,47.08,46.95,46.99,433000.0,35.4151,35.4151,35.3173,35.3474,433000.0
2013-04-29 09:40:00,46.99,46.99,46.87,46.89,321600.0,35.3474,35.3474,35.2571,35.2722,321600.0
2013-04-29 09:45:00,46.89,46.93,46.77,46.77,418600.0,35.2722,35.3023,35.1819,35.1819,418600.0
2013-04-29 09:50:00,46.78,46.87,46.75,46.78,316500.0,35.1894,35.2571,35.1669,35.1894,316500.0
2013-04-29 09:55:00,46.78,46.97,46.76,46.91,466400.0,35.1894,35.3324,35.1744,35.2872,466400.0
2013-04-29 10:00:00,46.91,46.98,46.84,46.97,407200.0,35.2872,35.3399,35.2346,35.3324,407200.0
2013-04-29 10:05:00,46.96,47.04,46.95,47.0,269900.0,35.3248,35.385,35.3173,35.3549,269900.0
2013-04-29 10:10:00,47.0,47.05,46.95,46.97,252200.0,35.3549,35.3925,35.3173,35.3324,252200.0
2013-04-29 10:15:00,46.97,47.02,46.92,46.96,113700.0,35.3324,35.37,35.2948,35.3248,113700.0
2013-04-29 10:20:00,46.97,46.99,46.93,46.96,127100.0,35.3324,35.3474,35.3023,35.3248,127100.0
2013-04-29 10:25:00,46.96,46.96,46.87,46.88,130700.0,35.3248,35.3248,35.2571,35.2647,130700.0
2013-04-29 10:30:00,46.88,46.91,46.8,46.81,222800.0,35.2647,35.2872,35.2045,35.212,222800.0
2013-04-29 10:35:00,46.82,46.83,46.76,46.78,295200.0,35.2195,35.2271,35.1744,35.1894,295200.0
2013-04-29 10:40:00,46.78,46.89,46.78,46.88,193600.0,35.1894,35.2722,35.1894,35.2647,193600.0
2013-04-29 10:45:00,46.89,46.94,46.87,46.9,138400.0,35.2722,35.3098,35.2571,35.2797,138400.0
2013-04-29 10:50:00,46.89,46.94,46.85,46.94,143800.0,35.2722,35.3098,35.2421,35.3098,143800.0
2013-04-29 10:55:00,46.93,46.94,46.89,46.92,90600.0,35.3023,35.3098,35.2722,35.2948,90600.0
2013-04-29 11:00:00,46.93,46.96,46.9,46.92,167800.0,35.3023,35.3248,35.2797,35.2948,167800.0
2013-04-29 11:05:00,46.91,46.93,46.89,46.92,124200.0,35.2872,35.3023,35.2722,35.2948,124200.0
2013-04-29 11:10:00,46.92,46.98,46.91,46.94,144300.0,35.2948,35.3399,35.2872,35.3098,144300.0
2013-04-29 11:15:00,46.94,46.95,46.87,46.89,167800.0,35.3098,35.3173,35.2571,35.2722,167800.0
2013-04-29 11:20:00,46.88,46.91,46.87,46.88,44200.0,35.2647,35.2872,35.2571,35.2647,44200.0
2013-04-29 11:25:00,46.89,46.91,46.88,46.89,92300.0,35.2722,35.2872,35.2647,35.2722,92300.0
2013-04-29 11:30:00,46.89,46.9,46.86,46.87,165300.0,35.2722,35.2797,35.2496,35.2571,165300.0
2013-04-29 11:35:00,46.86,46.87,46.79,46.8,183900.0,35.2496,35.2571,35.197,35.2045,183900.0
2013-04-29 11:40:00,46.8,46.82,46.77,46.81,168800.0,35.2045,35.2195,35.1819,35.212,168800.0
2013-04-29 11:45:00,46.82,46.85,46.78,46.78,160300.0,35.2195,35.2421,35.1894,35.1894,160300.0
2013-04-29 11:50:00,46.78,46.81,46.78,46.79,79700.0,35.1894,35.212,35.1894,35.197,79700.0
2013-04-29 11:55:00,46.79,46.84,46.78,46.83,163200.0,35.197,35.2346,35.1894,35.2271,163200.0
2013-04-29 12:00:00,46.84,46.9,46.8,46.9,155300.0,35.2346,35.2797,35.2045,35.2797,155300.0
2013-04-29 12:05:00,46.89,46.9,46.84,46.84,186900.0,35.2722,35.2797,35.2346,35.2346,186900.0
2013-04-29 12:10:00,46.85,46.87,46.82,46.87,77300.0,35.2421,35.2571,35.2195,35.2571,77300.0
2013-04-29 12:15:00,46.87,46.87,46.82,46.86,81300.0,35.2571,35.2571,35.2195,35.2496,81300.0
2013-04-29 12:20:00,46.87,46.92,46.86,46.92,178400.0,35.2571,35.2948,35.2496,35.2948,178400.0
2013-04-29 12:25:00,46.92,46.94,46.9,46.93,128500.0,35.2948,35.3098,35.2797,35.3023,128500.0
2013-04-29 12:30:00,46.93,46.95,46.89,46.9,123200.0,35.3023,35.3173,35.2722,35.2797,123200.0
2013-04-29 12:35:00,46.9,46.94,46.86,46.94,87700.0,35.2797,35.3098,35.2496,35.3098,87700.0
2013-04-29 12:40:00,46.93,46.99,46.93,46.97,133400.0,35.3023,35.3474,35.3023,35.3324,133400.0
2013-04-29 12:45:00,46.97,46.99,46.96,46.98,60800.0,35.3324,35.3474,35.3248,35.3399,60800.0
2013-04-29 12:50:00,46.98,46.99,46.95,46.95,73000.0,35.3399,35.3474,35.3173,35.3173,73000.0
2013-04-29 12:55:00,46.95,46.96,46.92,46.95,92800.0,35.3173,35.3248,35.2948,35.3173,92800.0
2013-04-29 13:00:00,46.94,46.97,46.92,46.96,98400.0,35.3098,35.3324,35.2948,35.3248,98400.0
2013-04-29 13:05:00,46.97,46.98,46.95,46.95,43500.0,35.3324,35.3399,35.3173,35.3173,43500.0
2013-04-29 13:10:00,46.95,46.97,46.93,46.96,50400.0,35.3173,35.3324,35.3023,35.3248,50400.0
2013-04-29 13:15:00,46.96,46.98,46.95,46.97,63900.0,35.3248,35.3399,35.3173,35.3324,63900.0
2013-04-29 13:20:00,46.98,47.0,46.96,47.0,95600.0,35.3399,35.3549,35.3248,35.3549,95600.0
2013-04-29 13:25:00,46.99,47.0,46.99,46.99,62100.0,35.3474,35.3549,35.3474,35.3474,62100.0
2013-04-29 13:30:00,46.99,47.0,46.98,47.0,68700.0,35.3474,35.3549,35.3399,35.3549,68700.0
2013-04-29 13:35:00,47.0,47.05,46.99,47.03,285500.0,35.3549,35.3925,35.3474,35.3775,285500.0
2013-04-29 13:40:00,47.04,47.06,47.03,47.05,65500.0,35.385,35.4001,35.3775,35.3925,65500.0
2013-04-29 13:45:00,47.04,47.08,47.04,47.05,118100.0,35.385,35.4151,35.385,35.3925,118100.0
2013-04-29 13:50:00,47.06,47.06,47.0,47.02,127800.0,35.4001,35.4001,35.3549,35.37,127800.0
2013-04-29 13:55:00,47.01,47.04,46.99,47.0,75900.0,35.3625,35.385,35.3474,35.3549,75900.0
2013-04-29 14:00:00,47.0,47.01,46.95,46.96,99400.0,35.3549,35.3625,35.3173,35.3248,99400.0
2013-04-29 14:05:00,46.97,46.99,46.96,46.96,58700.0,35.3324,35.3474,35.3248,35.3248,58700.0
2013-04-29 14:10:00,46.96,47.01,46.96,46.97,95300.0,35.3248,35.3625,35.3248,35.3324,95300.0
2013-04-29 14:15:00,46.96,46.97,46.91,46.91,133000.0,35.3248,35.3324,35.2872,35.2872,133000.0
2013-04-29 14:20:00,46.91,46.94,46.91,46.94,53000.0,35.2872,35.3098,35.2872,35.3098,53000.0
2013-04-29 14:25:00,46.93,46.94,46.91,46.91,62500.0,35.3023,35.3098,35.2872,35.2872,62500.0
2013-04-29 14:30:00,46.92,46.96,46.91,46.93,144900.0,35.2948,35.3248,35.2872,35.3023,144900.0
2013-04-29 14:35:00,46.93,46.97,46.93,46.95,79000.0,35.3023,35.3324,35.3023,35.3173,79000.0
2013-04-29 14:40:00,46.96,46.98,46.94,46.94,63600.0,35.3248,35.3399,35.3098,35.3098,63600.0
2013-04-29 14:45:00,46.95,46.95,46.91,46.92,57400.0,35.3173,35.3173,35.2872,35.2948,57400.0
2013-04-29 14:50:00,46.93,46.94,46.91,46.92,57600.0,35.3023,35.3098,35.2872,35.2948,57600.0
2013-04-29 14:55:00,46.92,46.95,46.91,46.95,52700.0,35.2948,35.3173,35.2872,35.3173,52700.0
2013-04-29 15:00:00,46.95,46.98,46.91,46.91,140200.0,35.3173,35.3399,35.2872,35.2872,140200.0
2013-04-29 15:05:00,46.91,46.92,46.86,46.86,184500.0,35.2872,35.2948,35.2496,35.2496,184500.0
2013-04-29 15:10:00,46.87,46.87,46.82,46.83,130400.0,35.2571,35.2571,35.2195,35.2271,130400.0
2013-04-29 15:15:00,46.83,46.85,46.82,46.84,99500.0,35.2271,35.2421,35.2195,35.2346,99500.0
2013-04-29 15:20:00,46.85,46.85,46.83,46.84,160800.0,35.2421,35.2421,35.2271,35.2346,160800.0
2013-04-29 15:25:00,46.83,46.85,46.79,46.84,190700.0,35.2271,35.2421,35.197,35.2346,190700.0
2013-04-29 15:30:00,46.83,46.85,46.81,46.84,117400.0,35.2271,35.2421,35.212,35.2346,117400.0
2013-04-29 15:35:00,46.83,46.84,46.79,46.79,238700.0,35.2271,35.2346,35.197,35.197,238700.0
2013-04-29 15:40:00,46.8,46.8,46.77,46.8,171200.0,35.2045,35.2045,35.1819,35.2045,171200.0
2013-04-29 15:45:00,46.8,46.8,46.73,46.74,515500.0,35.2045,35.2045,35.1518,35.1593,515500.0
2013-04-29 15:50:00,46.75,46.76,46.71,46.75,385500.0,35.1669,35.1744,35.1368,35.1669,385500.0
2013-04-29 15:55:00,46.74,46.83,46.73,46.82,742500.0,35.1593,35.2271,35.1518,35.2195,742500.0
2013-04-30 09:30:00,46.85,47.04,46.82,46.99,894400.0,35.2421,35.385,35.2195,35.3474,894400.0
2013-04-30 09:35:00,46.99,47.17,46.93,47.17,583700.0,35.3474,35.4828,35.3023,35.4828,583700.0
2013-04-30 09:40:00,47.17,47.2,46.9,47.01,590700.0,35.4828,35.5054,35.2797,35.3625,590700.0
2013-04-30 09:45:00,47.01,47.04,46.85,46.87,522400.0,35.3625,35.385,35.2421,35.2571,522400.0
2013-04-30 09:50:00,46.88,46.88,46.66,46.69,686900.0,35.2647,35.2647,35.0992,35.1217,686900.0
2013-04-30 09:55:00,46.7,46.74,46.61,46.72,469500.0,35.1293,35.1593,35.0616,35.1443,469500.0
2013-04-30 10:00:00,46.72,46.82,46.6,46.69,480600.0,35.1443,35.2195,35.054,35.1217,480600.0
2013-04-30 10:05:00,46.69,46.69,46.52,46.57,360300.0,35.1217,35.1217,34.9939,35.0315,360300.0
2013-04-30 10:10:00,46.57,46.69,46.55,46.63,265700.0,35.0315,35.1217,35.0164,35.0766,265700.0
2013-04-30 10:15:00,46.63,46.65,46.53,46.53,263100.0,35.0766,35.0916,35.0014,35.0014,263100.0
2013-04-30 10:20:00,46.54,46.65,46.54,46.62,197500.0,35.0089,35.0916,35.0089,35.0691,197500.0
2013-04-30 10:25:00,46.61,46.65,46.56,46.61,167000.0,35.0616,35.0916,35.0239,35.0616,167000.0
2013-04-30 10:30:00,46.6,46.65,46.54,46.63,298600.0,35.054,35.0916,35.0089,35.0766,298600.0
2013-04-30 10:35:00,46.64,46.68,46.61,46.66,228900.0,35.0841,35.1142,35.0616,35.0992,228900.0
2013-04-30 10:40:00,46.65,46.73,46.65,46.67,186700.0,35.0916,35.1518,35.0916,35.1067,186700.0
2013-04-30 10:45:00,46.68,46.7,46.64,46.66,162900.0,35.1142,35.1293,35.0841,35.0992,162900.0
2013-04-30 10:50:00,46.66,46.7,46.65,46.67,145500.0,35.0992,35.1293,35.0916,35.1067,145500.0
2013-04-30 10:55:00,46.66,46.69,46.64,46.65,164100.0,35.0992,35.1217,35.0841,35.0916,164100.0
2013-04-30 11:00:00,46.65,46.67,46.61,46.62,140700.0,35.0916,35.1067,35.0616,35.0691,140700.0
2013-04-30 11:05:00,46.62,46.69,46.62,46.68,146600.0,35.0691,35.1217,35.0691,35.1142,146600.0
2013-04-30 11:10:00,46.68,46.69,46.66,46.67,90200.0,35.1142,35.1217,35.0992,35.1067,90200.0
2013-04-30 11:15:00,46.67,46.69,46.64,46.68,64600.0,35.1067,35.1217,35.0841,35.1142,64600.0
2013-04-30 11:20:00,46.69,46.73,46.68,46.7,87400.0,35.1217,35.1518,35.1142,35.1293,87400.0
2013-04-30 11:25:00,46.69,46.74,46.69,46.69,118200.0,35.1217,35.1593,35.1217,35.1217,118200.0
2013-04-30 11:30:00,46.69,46.76,46.69,46.73,160400.0,35.1217,35.1744,35.1217,35.1518,160400.0
2013-04-30 11:35:00,46.72,46.74,46.69,46.72,140300.0,35.1443,35.1593,35.1217,35.1443,140300.0
2013-04-30 11:40:00,46.72,46.75,46.72,46.73,73900.0,35.1443,35.1669,35.1443,35.1518,73900.0
2013-04-30 11:45:00,46.73,46.8,46.73,46.79,170800.0,35.1518,35.2045,35.1518,35.197,170800.0
2013-04-30 11:50:00,46.79,46.87,46.78,46.85,202100.0,35.197,35.2571,35.1894,35.2421,202100.0
2013-04-30 11:55:00,46.84,46.84,46.77,46.79,146800.0,35.2346,35.2346,35.1819,35.197,146800.0
2013-04-30 12:00:00,46.79,46.8,46.76,46.76,126000.0,35.197,35.2045,35.1744,35.1744,126000.0
2013-04-30 12:05:00,46.76,46.8,46.74,46.79,168500.0,35.1744,35.2045,35.1593,35.197,168500.0
2013-04-30 12:10:00,46.79,46.8,46.77,46.77,87400.0,35.197,35.2045,35.1819,35.1819,87400.0
2013-04-30 12:15:00,46.78,46.78,46.71,46.71,90400.0,35.1894,35.1894,35.1368,35.1368,90400.0
2013-04-30 12:20:00,46.71,46.71,46.69,46.69,59800.0,35.1368,35.1368,35.1217,35.1217,59800.0
2013-04-30 12:25:00,46.69,46.7,46.65,46.65,87400.0,35.1217,35.1293,35.0916,35.0916,87400.0
2013-04-30 12:30:00,46.66,46.66,46.61,46.63,87700.0,35.0992,35.0992,35.0616,35.0766,87700.0
2013-04-30 12:35:00,46.63,46.66,46.56,46.58,158600.0,35.0766,35.0992,35.0239,35.039,158600.0
2013-04-30 12:40:00,46.58,46.62,46.56,46.62,105900.0,35.039,35.0691,35.0239,35.0691,105900.0
2013-04-30 12:45:00,46.62,46.69,46.61,46.68,109700.0,35.0691,35.1217,35.0616,35.1142,109700.0
2013-04-30 12:50:00,46.68,46.7,46.64,46.7,115700.0,35.1142,35.1293,35.0841,35.1293,115700.0
2013-04-30 12:55:00,46.7,46.73,46.7,46.72,91800.0,35.1293,35.1518,35.1293,35.1443,91800.0
2013-04-30 13:00:00,46.73,46.77,46.68,46.68,122300.0,35.1518,35.1819,35.1142,35.1142,122300.0
2013-04-30 13:05:00,46.69,46.73,46.69,46.71,73000.0,35.1217,35.1518,35.1217,35.1368,73000.0
2013-04-30 13:10:00,46.71,46.71,46.65,46.66,61900.0,35.1368,35.1368,35.0916,35.0992,61900.0
2013-04-30 13:15:00,46.66,46.68,46.64,46.67,56000.0,35.0992,35.1142,35.0841,35.1067,56000.0
2013-04-30 13:20:00,46.67,46.67,46.62,46.66,64300.0,35.1067,35.1067,35.0691,35.0992,64300.0
2013-04-30 13:25:00,46.65,46.65,46.57,46.58,117500.0,35.0916,35.0916,35.0315,35.039,117500.0
2013-04-30 13:30:00,46.58,46.6,46.55,46.58,143700.0,35.039,35.054,35.0164,35.039,143700.0
2013-04-30 13:35:00,46.59,46.63,46.56,46.63,163700.0,35.0465,35.0766,35.0239,35.0766,163700.0
2013-04-30 13:40:00,46.62,46.64,46.62,46.63,124200.0,35.0691,35.0841,35.0691,35.0766,124200.0
2013-04-30 13:45:00,46.64,46.67,46.63,46.66,126300.0,35.0841,35.1067,35.0766,35.0992,126300.0
2013-04-30 13:50:00,46.66,46.69,46.65,46.67,59400.0,35.0992,35.1217,35.0916,35.1067,59400.0
2013-04-30 13:55:00,46.67,46.69,46.67,46.69,41600.0,35.1067,35.1217,35.1067,35.1217,41600.0
2013-04-30 14:00:00,46.69,46.69,46.6,46.63,237700.0,35.1217,35.1217,35.054,35.0766,237700.0
2013-04-30 14:05:00,46.63,46.66,46.55,46.56,484300.0,35.0766,35.0992,35.0164,35.0239,484300.0
2013-04-30 14:10:00,46.56,46.57,46.54,46.55,101200.0,35.0239,35.0315,35.0089,35.0164,101200.0
2013-04-30 14:15:00,46.55,46.56,46.48,46.52,273500.0,35.0164,35.0239,34.9638,34.9939,273500.0
2013-04-30 14:20:00,46.52,46.54,46.5,46.52,79200.0,34.9939,35.0089,34.9788,34.9939,79200.0
2013-04-30 14:25:00,46.52,46.58,46.52,46.58,62300.0,34.9939,35.039,34.9939,35.039,62300.0
2013-04-30 14:30:00,46.58,46.61,46.55,46.56,96100.0,35.039,35.0616,35.0164,35.0239,96100.0
2013-04-30 14:35:00,46.55,46.64,46.55,46.64,101200.0,35.0164,35.0841,35.0164,35.0841,101200.0
2013-04-30 14:40:00,46.64,46.65,46.62,46.64,97800.0,35.0841,35.0916,35.0691,35.0841,97800.0
2013-04-30 14:45:00,46.65,46.67,46.64,46.66,59300.0,35.0916,35.1067,35.0841,35.0992,59300.0
2013-04-30 14:50:00,46.66,46.68,46.64,46.66,99700.0,35.0992,35.1142,35.0841,35.0992,99700.0
2013-04-30 14:55:00,46.67,46.68,46.64,46.67,52300.0,35.1067,35.1142,35.0841,35.1067,52300.0
2013-04-30 15:00:00,46.66,46.67,46.57,46.59,113300.0,35.0992,35.1067,35.0315,35.0465,113300.0
2013-04-30 15:05:00,46.58,46.64,46.57,46.61,105400.0,35.039,35.0841,35.0315,35.0616,105400.0
2013-04-30 15:10:00,46.62,46.66,46.6,46.66,85900.0,35.0691,35.0992,35.054,35.0992,85900.0
2013-04-30 15:15:00,46.66,46.68,46.63,46.65,190300.0,35.0992,35.1142,35.0766,35.0916,190300.0
2013-04-30 15:20:00,46.65,46.68,46.62,46.66,140300.0,35.0916,35.1142,35.0691,35.0992,140300.0
2013-04-30 15:25:00,46.66,46.7,46.66,46.69,183500.0,35.0992,35.1293,35.0992,35.1217,183500.0
2013-04-30 15:30:00,46.69,46.69,46.64,46.65,220500.0,35.1217,35.1217,35.0841,35.0916,220500.0
2013-04-30 15:35:00,46.65,46.71,46.65,46.68,218500.0,35.0916,35.1368,35.0916,35.1142,218500.0
2013-04-30 15:40:00,46.68,46.7,46.68,46.7,265100.0,35.1142,35.1293,35.1142,35.1293,265100.0
2013-04-30 15:45:00,46.69,46.7,46.65,46.67,314600.0,35.1217,35.1293,35.0916,35.1067,314600.0
2013-04-30 15:50:00,46.67,46.67,46.61,46.61,475200.0,35.1067,35.1067,35.0616,35.0616,475200.0
2013-04-30 15:55:00,46.61,46.74,46.58,46.67,1243600.0,35.0616,35.1593,35.039,35.1067,1243600.0
2013-05-01 09:30:00,46.48,46.58,46.41,46.46,787500.0,34.9638,35.039,34.9111,34.9487,787500.0
2013-05-01 09:35:00,46.44,46.44,46.23,46.28,662800.0,34.9337,34.9337,34.7757,34.8133,662800.0
2013-05-01 09:40:00,46.28,46.29,46.02,46.15,640600.0,34.8133,34.8208,34.6177,34.7155,640600.0
2013-05-01 09:45:00,46.15,46.17,46.07,46.11,401700.0,34.7155,34.7306,34.6554,34.6854,401700.0
2013-05-01 09:50:00,46.11,46.2,46.05,46.19,403600.0,34.6854,34.7531,34.6403,34.7456,403600.0
2013-05-01 09:55:00,46.19,46.26,46.17,46.17,295800.0,34.7456,34.7983,34.7306,34.7306,295800.0
2013-05-01 10:00:00,46.17,46.19,46.07,46.14,291700.0,34.7306,34.7456,34.6554,34.708,291700.0
2013-05-01 10:05:00,46.13,46.13,45.89,45.89,592500.0,34.7005,34.7005,34.52,34.52,592500.0
2013-05-01 10:10:00,45.89,45.93,45.83,45.84,522100.0,34.52,34.55,34.4748,34.4823,522100.0
2013-05-01 10:15:00,45.85,45.9,45.72,45.73,332900.0,34.4899,34.5275,34.3921,34.3996,332900.0
2013-05-01 10:20:00,45.73,45.86,45.69,45.82,320100.0,34.3996,34.4974,34.3695,34.4673,320100.0
2013-05-01 10:25:00,45.83,45.83,45.71,45.72,382800.0,34.4748,34.4748,34.3845,34.3921,382800.0
2013-05-01 10:30:00,45.71,45.8,45.69,45.78,502700.0,34.3845,34.4523,34.3695,34.4372,502700.0
2013-05-01 10:35:00,45.78,45.78,45.69,45.7,310200.0,34.4372,34.4372,34.3695,34.377,310200.0
2013-05-01 10:40:00,45.69,45.75,45.69,45.71,361100.0,34.3695,34.4146,34.3695,34.3845,361100.0
2013-05-01 10:45:00,45.7,45.71,45.64,45.65,469700.0,34.377,34.3845,34.3319,34.3394,469700.0
2013-05-01 10:50:00,45.65,45.72,45.64,45.72,227700.0,34.3394,34.3921,34.3319,34.3921,227700.0
2013-05-01 10:55:00,45.72,45.77,45.71,45.77,264500.0,34.3921,34.4297,34.3845,34.4297,264500.0
2013-05-01 11:00:00,45.77,45.77,45.72,45.72,188300.0,34.4297,34.4297,34.3921,34.3921,188300.0
2013-05-01 11:05:00,45.73,45.76,45.72,45.73,141700.0,34.3996,34.4222,34.3921,34.3996,141700.0
2013-05-01 11:10:00,45.74,45.78,45.72,45.78,230600.0,34.4071,34.4372,34.3921,34.4372,230600.0
2013-05-01 11:15:00,45.78,45.81,45.76,45.79,200800.0,34.4372,34.4598,34.4222,34.4447,200800.0
2013-05-01 11:20:00,45.79,45.84,45.76,45.83,136900.0,34.4447,34.4823,34.4222,34.4748,136900.0
2013-05-01 11:25:00,45.84,45.84,45.79,45.8,114500.0,34.4823,34.4823,34.4447,34.4523,114500.0
2013-05-01 11:30:00,45.8,45.87,45.8,45.86,136900.0,34.4523,34.5049,34.4523,34.4974,136900.0
2013-05-01 11:35:00,45.87,45.87,45.83,45.84,144400.0,34.5049,34.5049,34.4748,34.4823,144400.0
2013-05-01 11:40:00,45.83,45.85,45.8,45.83,123500.0,34.4748,34.4899,34.4523,34.4748,123500.0
2013-05-01 11:45:00,45.82,45.83,45.76,45.78,287300.0,34.4673,34.4748,34.4222,34.4372,287300.0
2013-05-01 11:50:00,45.78,45.81,45.75,45.79,71100.0,34.4372,34.4598,34.4146,34.4447,71100.0
2013-05-01 11:55:00,45.79,45.8,45.77,45.78,141000.0,34.4447,34.4523,34.4297,34.4372,141000.0
2013-05-01 12:00:00,45.79,45.8,45.74,45.75,155000.0,34.4447,34.4523,34.4071,34.4146,155000.0
2013-05-01 12:05:00,45.76,45.79,45.74,45.77,132900.0,34.4222,34.4447,34.4071,34.4297,132900.0
2013-05-01 12:10:00,45.76,45.77,45.71,45.76,216400.0,34.4222,34.4297,34.3845,34.4222,216400.0
2013-05-01 12:15:00,45.76,45.81,45.75,45.78,303600.0,34.4222,34.4598,34.4146,34.4372,303600.0
2013-05-01 12:20:00,45.79,45.87,45.78,45.85,183000.0,34.4447,34.5049,34.4372,34.4899,183000.0
2013-05-01 12:25:00,45.86,45.89,45.81,45.88,286400.0,34.4974,34.52,34.4598,34.5124,286400.0
2013-05-01 12:30:00,45.88,45.89,45.85,45.87,96500.0,34.5124,34.52,34.4899,34.5049,96500.0
2013-05-01 12:35:00,45.86,45.91,45.86,45.87,171100.0,34.4974,34.535,34.4974,34.5049,171100.0
2013-05-01 12:40:00,45.88,45.94,45.88,45.91,116200.0,34.5124,34.5576,34.5124,34.535,116200.0
2013-05-01 12:45:00,45.91,45.97,45.91,45.96,118200.0,34.535,34.5801,34.535,34.5726,118200.0
2013-05-01 12:50:00,45.96,45.96,45.9,45.92,91400.0,34.5726,34.5726,34.5275,34.5425,91400.0
2013-05-01 12:55:00,45.92,45.94,45.88,45.89,304800.0,34.5425,34.5576,34.5124,34.52,304800.0
2013-05-01 13:00:00,45.89,45.91,45.87,45.87,148700.0,34.52,34.535,34.5049,34.5049,148700.0
2013-05-01 13:05:00,45.87,45.91,45.84,45.85,192400.0,34.5049,34.535,34.4823,34.4899,192400.0
2013-05-01 13:10:00,45.85,45.91,45.85,45.87,47100.0,34.4899,34.535,34.4899,34.5049,47100.0
2013-05-01 13:15:00,45.88,45.9,45.84,45.89,92900.0,34.5124,34.5275,34.4823,34.52,92900.0
2013-05-01 13:20:00,45.88,45.93,45.85,45.92,70800.0,34.5124,34.55,34.4899,34.5425,70800.0
2013-05-01 13:25:00,45.92,45.96,45.91,45.94,112000.0,34.5425,34.5726,34.535,34.5576,112000.0
2013-05-01 13:30:00,45.95,45.95,45.9,45.93,101200.0,34.5651,34.5651,34.5275,34.55,101200.0
2013-05-01 13:35:00,45.93,45.93,45.86,45.88,124900.0,34.55,34.55,34.4974,34.5124,124900.0
2013-05-01 13:40:00,45.89,45.89,45.79,45.81,140000.0,34.52,34.52,34.4447,34.4598,140000.0
2013-05-01 13:45:00,45.81,45.88,45.79,45.87,108600.0,34.4598,34.5124,34.4447,34.5049,108600.0
2013-05-01 13:50:00,45.86,45.91,45.81,45.9,129500.0,34.4974,34.535,34.4598,34.5275,129500.0
2013-05-01 13:55:00,45.9,45.91,45.86,45.88,64000.0,34.5275,34.535,34.4974,34.5124,64000.0
2013-05-01 14:00:00,45.88,46.05,45.88,45.98,287700.0,34.5124,34.6403,34.5124,34.5877,287700.0
2013-05-01 14:05:00,45.98,46.03,45.95,45.96,152400.0,34.5877,34.6253,34.5651,34.5726,152400.0
2013-05-01 14:10:00,45.96,45.97,45.86,45.97,310500.0,34.5726,34.5801,34.4974,34.5801,310500.0
2013-05-01 14:15:00,45.97,45.98,45.91,45.95,95400.0,34.5801,34.5877,34.535,34.5651,95400.0
2013-05-01 14:20:00,45.94,46.08,45.94,46.02,331800.0,34.5576,34.6629,34.5576,34.6177,331800.0
2013-05-01 14:25:00,46.02,46.1,45.98,46.03,243200.0,34.6177,34.6779,34.5877,34.6253,243200.0
2013-05-01 14:30:00,46.03,46.04,45.98,46.02,86000.0,34.6253,34.6328,34.5877,34.6177,86000.0
2013-05-01 14:35:00,46.01,46.02,45.96,45.99,127400.0,34.6102,34.6177,34.5726,34.5952,127400.0
2013-05-01 14:40:00,45.99,46.02,45.95,45.95,160500.0,34.5952,34.6177,34.5651,34.5651,160500.0
2013-05-01 14:45:00,45.96,46.01,45.9,46.0,123700.0,34.5726,34.6102,34.5275,34.6027,123700.0
2013-05-01 14:50:00,46.0,46.07,45.98,46.04,146600.0,34.6027,34.6554,34.5877,34.6328,146600.0
2013-05-01 14:55:00,46.04,46.04,45.98,46.0,64000.0,34.6328,34.6328,34.5877,34.6027,64000.0
2013-05-01 15:00:00,45.99,46.0,45.94,45.96,144800.0,34.5952,34.6027,34.5576,34.5726,144800.0
2013-05-01 15:05:00,45.96,45.99,45.93,45.94,112300.0,34.5726,34.5952,34.55,34.5576,112300.0
2013-05-01 15:10:00,45.93,45.93,45.86,45.87,178700.0,34.55,34.55,34.4974,34.5049,178700.0
2013-05-01 15:15:00,45.88,45.88,45.81,45.86,201000.0,34.5124,34.5124,34.4598,34.4974,201000.0
2013-05-01 15:20:00,45.86,45.86,45.75,45.76,234600.0,34.4974,34.4974,34.4146,34.4222,234600.0
2013-05-01 15:25:00,45.76,45.82,45.72,45.74,233800.0,34.4222,34.4673,34.3921,34.4071,233800.0
2013-05-01 15:30:00,45.74,45.8,45.74,45.79,219700.0,34.4071,34.4523,34.4071,34.4447,219700.0
2013-05-01 15:35:00,45.8,45.8,45.73,45.74,216500.0,34.4523,34.4523,34.3996,34.4071,216500.0
2013-05-01 15:40:00,45.75,45.8,45.74,45.76,236300.0,34.4146,34.4523,34.4071,34.4222,236300.0
2013-05-01 15:45:00,45.77,45.88,45.77,45.87,340100.0,34.4297,34.5124,34.4297,34.5049,340100.0
2013-05-01 15:50:00,45.87,45.87,45.79,45.79,488900.0,34.5049,34.5049,34.4447,34.4447,488900.0
2013-05-01 15:55:00,45.8,45.91,45.76,45.87,914400.0,34.4523,34.535,34.4222,34.5049,914400.0
2013-05-02 09:30:00,46.02,46.12,45.9,46.04,569100.0,34.6252,34.7004,34.5349,34.6402,569100.0
2013-05-02 09:35:00,46.04,46.12,45.96,46.08,314100.0,34.6402,34.7004,34.58,34.6703,314100.0
2013-05-02 09:40:00,46.09,46.09,45.9,45.91,289800.0,34.6778,34.6778,34.5349,34.5424,289800.0
2013-05-02 09:45:00,45.91,45.99,45.76,45.76,410900.0,34.5424,34.6026,34.4296,34.4296,410900.0
2013-05-02 09:50:00,45.77,45.86,45.58,45.6,695500.0,34.4371,34.5048,34.2941,34.3092,695500.0
2013-05-02 09:55:00,45.6,45.73,45.53,45.56,581300.0,34.3092,34.407,34.2565,34.2791,581300.0
2013-05-02 10:00:00,45.56,45.69,45.55,45.6,359000.0,34.2791,34.3769,34.2716,34.3092,359000.0
2013-05-02 10:05:00,45.6,45.67,45.5,45.67,376800.0,34.3092,34.3618,34.2339,34.3618,376800.0
2013-05-02 10:10:00,45.66,45.94,45.66,45.89,403400.0,34.3543,34.565,34.3543,34.5274,403400.0
2013-05-02 10:15:00,45.89,45.92,45.7,45.71,373300.0,34.5274,34.5499,34.3844,34.3919,373300.0
2013-05-02 10:20:00,45.72,45.8,45.71,45.76,261300.0,34.3995,34.4597,34.3919,34.4296,261300.0
2013-05-02 10:25:00,45.77,45.85,45.77,45.84,164800.0,34.4371,34.4973,34.4371,34.4897,164800.0
2013-05-02 10:30:00,45.84,45.95,45.8,45.92,198800.0,34.4897,34.5725,34.4597,34.5499,198800.0
2013-05-02 10:35:00,45.92,46.06,45.9,45.98,408100.0,34.5499,34.6553,34.5349,34.5951,408100.0
2013-05-02 10:40:00,45.97,46.05,45.95,46.05,163000.0,34.5876,34.6478,34.5725,34.6478,163000.0
2013-05-02 10:45:00,46.05,46.07,45.88,45.91,436800.0,34.6478,34.6628,34.5198,34.5424,436800.0
2013-05-02 10:50:00,45.91,45.96,45.88,45.93,194100.0,34.5424,34.58,34.5198,34.5575,194100.0
2013-05-02 10:55:00,45.93,45.97,45.92,45.92,139200.0,34.5575,34.5876,34.5499,34.5499,139200.0
2013-05-02 11:00:00,45.93,45.94,45.84,45.86,216100.0,34.5575,34.565,34.4897,34.5048,216100.0
2013-05-02 11:05:00,45.86,45.87,45.83,45.85,224500.0,34.5048,34.5123,34.4822,34.4973,224500.0
2013-05-02 11:10:00,45.85,45.97,45.85,45.97,401100.0,34.4973,34.5876,34.4973,34.5876,401100.0
2013-05-02 11:15:00,45.97,46.01,45.94,45.97,203100.0,34.5876,34.6177,34.565,34.5876,203100.0
2013-05-02 11:20:00,45.97,46.05,45.97,46.04,162100.0,34.5876,34.6478,34.5876,34.6402,162100.0
2013-05-02 11:25:00,46.04,46.09,46.03,46.09,216800.0,34.6402,34.6778,34.6327,34.6778,216800.0
2013-05-02 11:30:00,46.09,46.11,46.05,46.07,160500.0,34.6778,34.6929,34.6478,34.6628,160500.0
2013-05-02 11:35:00,46.08,46.08,46.02,46.04,112500.0,34.6703,34.6703,34.6252,34.6402,112500.0
2013-05-02 11:40:00,46.05,46.05,45.98,46.05,146600.0,34.6478,34.6478,34.5951,34.6478,146600.0
2013-05-02 11:45:00,46.06,46.12,46.05,46.05,132400.0,34.6553,34.7004,34.6478,34.6478,132400.0
2013-05-02 11:50:00,46.05,46.12,46.05,46.08,154200.0,34.6478,34.7004,34.6478,34.6703,154200.0
2013-05-02 11:55:00,46.08,46.13,46.07,46.11,133400.0,34.6703,34.7079,34.6628,34.6929,133400.0
2013-05-02 12:00:00,46.11,46.24,46.1,46.21,459600.0,34.6929,34.7907,34.6854,34.7681,459600.0
2013-05-02 12:05:00,46.21,46.22,46.18,46.19,163500.0,34.7681,34.7757,34.7456,34.7531,163500.0
2013-05-02 12:10:00,46.19,46.19,46.17,46.18,133600.0,34.7531,34.7531,34.738,34.7456,133600.0
2013-05-02 12:15:00,46.19,46.21,46.15,46.15,123500.0,34.7531,34.7681,34.723,34.723,123500.0
2013-05-02 12:20:00,46.16,46.19,46.04,46.08,285400.0,34.7305,34.7531,34.6402,34.6703,285400.0
2013-05-02 12:25:00,46.08,46.11,46.06,46.07,170300.0,34.6703,34.6929,34.6553,34.6628,170300.0
2013-05-02 12:30:00,46.08,46.16,46.07,46.13,158900.0,34.6703,34.7305,34.6628,34.7079,158900.0
2013-05-02 12:35:00,46.14,46.16,46.12,46.16,79900.0,34.7155,34.7305,34.7004,34.7305,79900.0
2013-05-02 12:40:00,46.16,46.19,46.15,46.18,87000.0,34.7305,34.7531,34.723,34.7456,87000.0
2013-05-02 12:45:00,46.19,46.22,46.18,46.2,151900.0,34.7531,34.7757,34.7456,34.7606,151900.0
2013-05-02 12:50:00,46.2,46.23,46.2,46.22,99600.0,34.7606,34.7832,34.7606,34.7757,99600.0
2013-05-02 12:55:00,46.21,46.25,46.2,46.23,139100.0,34.7681,34.7982,34.7606,34.7832,139100.0
2013-05-02 13:00:00,46.24,46.27,46.23,46.26,92600.0,34.7907,34.8133,34.7832,34.8058,92600.0
2013-05-02 13:05:00,46.26,46.28,46.22,46.22,121500.0,34.8058,34.8208,34.7757,34.7757,121500.0
2013-05-02 13:10:00,46.23,46.28,46.22,46.27,169700.0,34.7832,34.8208,34.7757,34.8133,169700.0
2013-05-02 13:15:00,46.28,46.35,46.27,46.35,160500.0,34.8208,34.8735,34.8133,34.8735,160500.0
2013-05-02 13:20:00,46.35,46.39,46.32,46.39,259200.0,34.8735,34.9036,34.8509,34.9036,259200.0
2013-05-02 13:25:00,46.39,46.45,46.38,46.42,246800.0,34.9036,34.9487,34.896,34.9261,246800.0
2013-05-02 13:30:00,46.42,46.48,46.4,46.45,203400.0,34.9261,34.9713,34.9111,34.9487,203400.0
2013-05-02 13:35:00,46.45,46.46,46.36,46.4,286200.0,34.9487,34.9562,34.881,34.9111,286200.0
2013-05-02 13:40:00,46.41,46.42,46.4,46.4,116900.0,34.9186,34.9261,34.9111,34.9111,116900.0
2013-05-02 13:45:00,46.4,46.48,46.4,46.47,220700.0,34.9111,34.9713,34.9111,34.9638,220700.0
2013-05-02 13:50:00,46.48,46.49,46.43,46.44,222300.0,34.9713,34.9788,34.9337,34.9412,222300.0
2013-05-02 13:55:00,46.43,46.46,46.43,46.45,93600.0,34.9337,34.9562,34.9337,34.9487,93600.0
2013-05-02 14:00:00,46.46,46.46,46.41,46.42,112200.0,34.9562,34.9562,34.9186,34.9261,112200.0
2013-05-02 14:05:00,46.42,46.44,46.41,46.43,86300.0,34.9261,34.9412,34.9186,34.9337,86300.0
2013-05-02 14:10:00,46.44,46.48,46.43,46.48,231600.0,34.9412,34.9713,34.9337,34.9713,231600.0
2013-05-02 14:15:00,46.48,46.53,46.46,46.52,294400.0,34.9713,35.0089,34.9562,35.0014,294400.0
2013-05-02 14:20:00,46.52,46.53,46.44,46.45,244800.0,35.0014,35.0089,34.9412,34.9487,244800.0
2013-05-02 14:25:00,46.44,46.5,46.44,46.48,199400.0,34.9412,34.9863,34.9412,34.9713,199400.0
2013-05-02 14:30:00,46.48,46.57,46.47,46.57,392300.0,34.9713,35.039,34.9638,35.039,392300.0
2013-05-02 14:35:00,46.57,46.6,46.55,46.58,217600.0,35.039,35.0616,35.0239,35.0465,217600.0
2013-05-02 14:40:00,46.58,46.6,46.57,46.59,150700.0,35.0465,35.0616,35.039,35.054,150700.0
2013-05-02 14:45:00,46.59,46.66,46.59,46.64,303500.0,35.054,35.1067,35.054,35.0917,303500.0
2013-05-02 14:50:00,46.64,46.64,46.63,46.63,78200.0,35.0917,35.0917,35.0841,35.0841,78200.0
2013-05-02 14:55:00,46.63,46.69,46.63,46.69,223700.0,35.0841,35.1293,35.0841,35.1293,223700.0
2013-05-02 15:00:00,46.68,46.69,46.62,46.63,195500.0,35.1218,35.1293,35.0766,35.0841,195500.0
2013-05-02 15:05:00,46.62,46.64,46.57,46.58,166800.0,35.0766,35.0917,35.039,35.0465,166800.0
2013-05-02 15:10:00,46.58,46.62,46.54,46.61,344100.0,35.0465,35.0766,35.0164,35.0691,344100.0
2013-05-02 15:15:00,46.61,46.65,46.6,46.62,325800.0,35.0691,35.0992,35.0616,35.0766,325800.0
2013-05-02 15:20:00,46.62,46.64,46.57,46.61,146500.0,35.0766,35.0917,35.039,35.0691,146500.0
2013-05-02 15:25:00,46.61,46.63,46.58,46.59,107200.0,35.0691,35.0841,35.0465,35.054,107200.0
2013-05-02 15:30:00,46.6,46.62,46.58,46.59,187700.0,35.0616,35.0766,35.0465,35.054,187700.0
2013-05-02 15:35:00,46.59,46.62,46.56,46.61,241700.0,35.054,35.0766,35.0315,35.0691,241700.0
2013-05-02 15:40:00,46.6,46.61,46.55,46.56,194600.0,35.0616,35.0691,35.0239,35.0315,194600.0
2013-05-02 15:45:00,46.56,46.58,46.53,46.53,379300.0,35.0315,35.0465,35.0089,35.0089,379300.0
2013-05-02 15:50:00,46.53,46.54,46.5,46.52,425200.0,35.0089,35.0164,34.9863,35.0014,425200.0
2013-05-02 15:55:00,46.51,46.56,46.49,46.54,769200.0,34.9939,35.0315,34.9788,35.0164,769200.0
2013-05-03 09:30:00,47.13,47.33,47.09,47.3,1207700.0,35.4603,35.6108,35.4302,35.5882,1207700.0
2013-05-03 09:35:00,47.3,47.38,47.2,47.34,746100.0,35.5882,35.6484,35.513,35.6183,746100.0
2013-05-03 09:40:00,47.34,47.5,47.3,47.31,672400.0,35.6183,35.7387,35.5882,35.5958,672400.0
2013-05-03 09:45:00,47.31,47.38,47.25,47.29,547600.0,35.5958,35.6484,35.5506,35.5807,547600.0
2013-05-03 09:50:00,47.29,47.39,47.29,47.32,303400.0,35.5807,35.656,35.5807,35.6033,303400.0
2013-05-03 09:55:00,47.32,47.33,47.24,47.3,346400.0,35.6033,35.6108,35.5431,35.5882,346400.0
2013-05-03 10:00:00,47.3,47.33,47.09,47.2,532300.0,35.5882,35.6108,35.4302,35.513,532300.0
2013-05-03 10:05:00,47.2,47.23,47.16,47.2,396200.0,35.513,35.5356,35.4829,35.513,396200.0
2013-05-03 10:10:00,47.2,47.2,47.14,47.17,411900.0,35.513,35.513,35.4679,35.4904,411900.0
2013-05-03 10:15:00,47.17,47.25,47.15,47.23,456600.0,35.4904,35.5506,35.4754,35.5356,456600.0
2013-05-03 10:20:00,47.22,47.28,47.22,47.26,344700.0,35.5281,35.5732,35.5281,35.5581,344700.0
2013-05-03 10:25:00,47.26,47.3,47.25,47.28,182400.0,35.5581,35.5882,35.5506,35.5732,182400.0
2013-05-03 10:30:00,47.28,47.3,47.24,47.28,270900.0,35.5732,35.5882,35.5431,35.5732,270900.0
2013-05-03 10:35:00,47.27,47.35,47.27,47.3,375100.0,35.5657,35.6259,35.5657,35.5882,375100.0
2013-05-03 10:40:00,47.3,47.33,47.29,47.31,229100.0,35.5882,35.6108,35.5807,35.5958,229100.0
2013-05-03 10:45:00,47.31,47.32,47.29,47.3,217800.0,35.5958,35.6033,35.5807,35.5882,217800.0
2013-05-03 10:50:00,47.3,47.32,47.26,47.26,190500.0,35.5882,35.6033,35.5581,35.5581,190500.0
2013-05-03 10:55:00,47.26,47.31,47.25,47.28,144400.0,35.5581,35.5958,35.5506,35.5732,144400.0
2013-05-03 11:00:00,47.28,47.3,47.26,47.28,98200.0,35.5732,35.5882,35.5581,35.5732,98200.0
2013-05-03 11:05:00,47.28,47.29,47.23,47.24,182400.0,35.5732,35.5807,35.5356,35.5431,182400.0
2013-05-03 11:10:00,47.24,47.26,47.17,47.21,256300.0,35.5431,35.5581,35.4904,35.5205,256300.0
2013-05-03 11:15:00,47.21,47.22,47.14,47.15,231700.0,35.5205,35.5281,35.4679,35.4754,231700.0
2013-05-03 11:20:00,47.14,47.14,47.03,47.04,453400.0,35.4679,35.4679,35.3851,35.3926,453400.0
2013-05-03 11:25:00,47.04,47.07,47.0,47.03,286400.0,35.3926,35.4152,35.3625,35.3851,286400.0
2013-05-03 11:30:00,47.03,47.07,46.98,46.99,248200.0,35.3851,35.4152,35.3475,35.355,248200.0
2013-05-03 11:35:00,46.99,47.02,46.96,46.97,153600.0,35.355,35.3776,35.3324,35.34,153600.0
2013-05-03 11:40:00,46.96,47.0,46.95,46.96,122800.0,35.3324,35.3625,35.3249,35.3324,122800.0
2013-05-03 11:45:00,46.97,47.03,46.96,47.02,171800.0,35.34,35.3851,35.3324,35.3776,171800.0
2013-05-03 11:50:00,47.02,47.05,47.01,47.03,111600.0,35.3776,35.4001,35.3701,35.3851,111600.0
2013-05-03 11:55:00,47.01,47.02,46.91,46.95,192500.0,35.3701,35.3776,35.2948,35.3249,192500.0
2013-05-03 12:00:00,46.95,47.06,46.95,47.05,130600.0,35.3249,35.4077,35.3249,35.4001,130600.0
2013-05-03 12:05:00,47.06,47.08,47.0,47.01,131400.0,35.4077,35.4227,35.3625,35.3701,131400.0
2013-05-03 12:10:00,47.02,47.14,47.02,47.14,260400.0,35.3776,35.4679,35.3776,35.4679,260400.0
2013-05-03 12:15:00,47.14,47.17,47.1,47.17,265700.0,35.4679,35.4904,35.4378,35.4904,265700.0
2013-05-03 12:20:00,47.17,47.19,47.15,47.16,120600.0,35.4904,35.5055,35.4754,35.4829,120600.0
2013-05-03 12:25:00,47.16,47.18,47.11,47.11,149100.0,35.4829,35.498,35.4453,35.4453,149100.0
2013-05-03 12:30:00,47.12,47.13,47.08,47.09,106300.0,35.4528,35.4603,35.4227,35.4302,106300.0
2013-05-03 12:35:00,47.09,47.11,47.04,47.1,91700.0,35.4302,35.4453,35.3926,35.4378,91700.0
2013-05-03 12:40:00,47.09,47.12,47.08,47.1,92400.0,35.4302,35.4528,35.4227,35.4378,92400.0
2013-05-03 12:45:00,47.11,47.11,47.06,47.09,87400.0,35.4453,35.4453,35.4077,35.4302,87400.0
2013-05-03 12:50:00,47.09,47.13,47.09,47.11,115800.0,35.4302,35.4603,35.4302,35.4453,115800.0
2013-05-03 12:55:00,47.12,47.12,47.06,47.06,69400.0,35.4528,35.4528,35.4077,35.4077,69400.0
2013-05-03 13:00:00,47.07,47.09,47.04,47.05,70400.0,35.4152,35.4302,35.3926,35.4001,70400.0
2013-05-03 13:05:00,47.06,47.08,47.04,47.08,100200.0,35.4077,35.4227,35.3926,35.4227,100200.0
2013-05-03 13:10:00,47.08,47.13,47.08,47.13,150900.0,35.4227,35.4603,35.4227,35.4603,150900.0
2013-05-03 13:15:00,47.12,47.14,47.1,47.1,106900.0,35.4528,35.4679,35.4378,35.4378,106900.0
2013-05-03 13:20:00,47.1,47.15,47.08,47.13,138200.0,35.4378,35.4754,35.4227,35.4603,138200.0
2013-05-03 13:25:00,47.12,47.15,47.08,47.08,194500.0,35.4528,35.4754,35.4227,35.4227,194500.0
2013-05-03 13:30:00,47.08,47.12,47.06,47.1,130100.0,35.4227,35.4528,35.4077,35.4378,130100.0
2013-05-03 13:35:00,47.11,47.12,47.08,47.1,101300.0,35.4453,35.4528,35.4227,35.4378,101300.0
2013-05-03 13:40:00,47.1,47.11,47.07,47.09,127100.0,35.4378,35.4453,35.4152,35.4302,127100.0
2013-05-03 13:45:00,47.08,47.11,47.07,47.07,121200.0,35.4227,35.4453,35.4152,35.4152,121200.0
2013-05-03 13:50:00,47.08,47.08,46.96,46.96,143100.0,35.4227,35.4227,35.3324,35.3324,143100.0
2013-05-03 13:55:00,46.97,47.0,46.93,46.97,240100.0,35.34,35.3625,35.3099,35.34,240100.0
2013-05-03 14:00:00,46.97,47.04,46.96,47.03,173700.0,35.34,35.3926,35.3324,35.3851,173700.0
2013-05-03 14:05:00,47.04,47.05,47.0,47.03,106900.0,35.3926,35.4001,35.3625,35.3851,106900.0
2013-05-03 14:10:00,47.03,47.11,47.03,47.09,125300.0,35.3851,35.4453,35.3851,35.4302,125300.0
2013-05-03 14:15:00,47.09,47.11,47.05,47.1,82500.0,35.4302,35.4453,35.4001,35.4378,82500.0
2013-05-03 14:20:00,47.1,47.13,47.09,47.11,128100.0,35.4378,35.4603,35.4302,35.4453,128100.0
2013-05-03 14:25:00,47.11,47.12,47.07,47.09,144000.0,35.4453,35.4528,35.4152,35.4302,144000.0
2013-05-03 14:30:00,47.09,47.12,47.08,47.09,93600.0,35.4302,35.4528,35.4227,35.4302,93600.0
2013-05-03 14:35:00,47.09,47.11,47.03,47.03,103600.0,35.4302,35.4453,35.3851,35.3851,103600.0
2013-05-03 14:40:00,47.03,47.03,46.97,46.97,125800.0,35.3851,35.3851,35.34,35.34,125800.0
2013-05-03 14:45:00,46.98,47.07,46.96,47.04,108100.0,35.3475,35.4152,35.3324,35.3926,108100.0
2013-05-03 14:50:00,47.03,47.05,46.95,46.96,118300.0,35.3851,35.4001,35.3249,35.3324,118300.0
2013-05-03 14:55:00,46.96,46.99,46.95,46.96,159300.0,35.3324,35.355,35.3249,35.3324,159300.0
2013-05-03 15:00:00,46.95,46.97,46.9,46.91,158000.0,35.3249,35.34,35.2873,35.2948,158000.0
2013-05-03 15:05:00,46.91,46.94,46.87,46.91,208000.0,35.2948,35.3174,35.2647,35.2948,208000.0
2013-05-03 15:10:00,46.91,46.96,46.89,46.95,116400.0,35.2948,35.3324,35.2798,35.3249,116400.0
2013-05-03 15:15:00,46.94,46.95,46.9,46.9,104300.0,35.3174,35.3249,35.2873,35.2873,104300.0
2013-05-03 15:20:00,46.91,46.94,46.88,46.92,146100.0,35.2948,35.3174,35.2722,35.3023,146100.0
2013-05-03 15:25:00,46.92,46.99,46.91,46.98,195400.0,35.3023,35.355,35.2948,35.3475,195400.0
2013-05-03 15:30:00,46.97,47.04,46.97,47.04,255800.0,35.34,35.3926,35.34,35.3926,255800.0
2013-05-03 15:35:00,47.04,47.05,46.97,47.02,301100.0,35.3926,35.4001,35.34,35.3776,301100.0
2013-05-03 15:40:00,47.01,47.06,47.0,47.05,234700.0,35.3701,35.4077,35.3625,35.4001,234700.0
2013-05-03 15:45:00,47.06,47.08,47.03,47.05,351700.0,35.4077,35.4227,35.3851,35.4001,351700.0
2013-05-03 15:50:00,47.05,47.06,46.96,46.96,457600.0,35.4001,35.4077,35.3324,35.3324,457600.0
2013-05-03 15:55:00,46.96,46.98,46.9,46.96,1051400.0,35.3324,35.3475,35.2873,35.3324,1051400.0
2013-05-06 09:30:00,46.93,47.14,46.89,47.12,810900.0,35.3099,35.4679,35.2798,35.4528,810900.0
2013-05-06 09:35:00,47.12,47.27,47.11,47.12,592200.0,35.4528,35.5657,35.4453,35.4528,592200.0
2013-05-06 09:40:00,47.12,47.37,47.04,47.35,572900.0,35.4528,35.6409,35.3926,35.6259,572900.0
2013-05-06 09:45:00,47.34,47.57,47.34,47.52,1304000.0,35.6183,35.7914,35.6183,35.7538,1304000.0
2013-05-06 09:50:00,47.53,47.57,47.48,47.54,433600.0,35.7613,35.7914,35.7237,35.7688,433600.0
2013-05-06 09:55:00,47.54,47.54,47.35,47.4,427700.0,35.7688,35.7688,35.6259,35.6635,427700.0
2013-05-06 10:00:00,47.39,47.46,47.36,47.36,496300.0,35.656,35.7086,35.6334,35.6334,496300.0
2013-05-06 10:05:00,47.35,47.48,47.34,47.45,280400.0,35.6259,35.7237,35.6183,35.7011,280400.0
2013-05-06 10:10:00,47.45,47.52,47.44,47.44,307200.0,35.7011,35.7538,35.6936,35.6936,307200.0
2013-05-06 10:15:00,47.44,47.48,47.36,47.37,202700.0,35.6936,35.7237,35.6334,35.6409,202700.0
2013-05-06 10:20:00,47.37,47.49,47.37,47.47,255800.0,35.6409,35.7312,35.6409,35.7162,255800.0
2013-05-06 10:25:00,47.47,47.55,47.44,47.54,254400.0,35.7162,35.7763,35.6936,35.7688,254400.0
2013-05-06 10:30:00,47.53,47.56,47.47,47.56,368100.0,35.7613,35.7839,35.7162,35.7839,368100.0
2013-05-06 10:35:00,47.56,47.65,47.55,47.61,630300.0,35.7839,35.8516,35.7763,35.8215,630300.0
2013-05-06 10:40:00,47.6,47.64,47.55,47.59,427400.0,35.814,35.8441,35.7763,35.8064,427400.0
2013-05-06 10:45:00,47.6,47.61,47.54,47.55,155400.0,35.814,35.8215,35.7688,35.7763,155400.0
2013-05-06 10:50:00,47.55,47.55,47.49,47.54,164400.0,35.7763,35.7763,35.7312,35.7688,164400.0
2013-05-06 10:55:00,47.54,47.58,47.49,47.57,302800.0,35.7688,35.7989,35.7312,35.7914,302800.0
2013-05-06 11:00:00,47.57,47.6,47.53,47.6,513200.0,35.7914,35.814,35.7613,35.814,513200.0
2013-05-06 11:05:00,47.6,47.62,47.57,47.58,222500.0,35.814,35.829,35.7914,35.7989,222500.0
2013-05-06 11:10:00,47.58,47.59,47.53,47.59,181900.0,35.7989,35.8064,35.7613,35.8064,181900.0
2013-05-06 11:15:00,47.58,47.66,47.58,47.64,319200.0,35.7989,35.8591,35.7989,35.8441,319200.0
2013-05-06 11:20:00,47.63,47.67,47.61,47.64,283000.0,35.8365,35.8666,35.8215,35.8441,283000.0
2013-05-06 11:25:00,47.63,47.64,47.55,47.55,118800.0,35.8365,35.8441,35.7763,35.7763,118800.0
2013-05-06 11:30:00,47.55,47.55,47.46,47.49,268900.0,35.7763,35.7763,35.7086,35.7312,268900.0
2013-05-06 11:35:00,47.5,47.55,47.49,47.55,110100.0,35.7387,35.7763,35.7312,35.7763,110100.0
2013-05-06 11:40:00,47.55,47.62,47.53,47.6,140500.0,35.7763,35.829,35.7613,35.814,140500.0
2013-05-06 11:45:00,47.61,47.63,47.58,47.61,145700.0,35.8215,35.8365,35.7989,35.8215,145700.0
2013-05-06 11:50:00,47.62,47.62,47.52,47.52,143200.0,35.829,35.829,35.7538,35.7538,143200.0
2013-05-06 11:55:00,47.53,47.55,47.5,47.5,76800.0,35.7613,35.7763,35.7387,35.7387,76800.0
2013-05-06 12:00:00,47.5,47.53,47.44,47.45,168000.0,35.7387,35.7613,35.6936,35.7011,168000.0
2013-05-06 12:05:00,47.44,47.54,47.44,47.53,215800.0,35.6936,35.7688,35.6936,35.7613,215800.0
2013-05-06 12:10:00,47.53,47.62,47.52,47.62,222300.0,35.7613,35.829,35.7538,35.829,222300.0
2013-05-06 12:15:00,47.62,47.72,47.61,47.7,665600.0,35.829,35.9043,35.8215,35.8892,665600.0
2013-05-06 12:20:00,47.7,47.75,47.69,47.73,332000.0,35.8892,35.9268,35.8817,35.9118,332000.0
2013-05-06 12:25:00,47.73,47.77,47.71,47.76,399400.0,35.9118,35.9419,35.8967,35.9343,399400.0
2013-05-06 12:30:00,47.76,47.76,47.7,47.71,290200.0,35.9343,35.9343,35.8892,35.8967,290200.0
2013-05-06 12:35:00,47.7,47.75,47.7,47.73,146800.0,35.8892,35.9268,35.8892,35.9118,146800.0
2013-05-06 12:40:00,47.73,47.77,47.72,47.75,141500.0,35.9118,35.9419,35.9043,35.9268,141500.0
2013-05-06 12:45:00,47.75,47.8,47.74,47.8,284500.0,35.9268,35.9644,35.9193,35.9644,284500.0
2013-05-06 12:50:00,47.8,47.81,47.71,47.71,149600.0,35.9644,35.972,35.8967,35.8967,149600.0
2013-05-06 12:55:00,47.71,47.75,47.65,47.69,132400.0,35.8967,35.9268,35.8516,35.8817,132400.0
2013-05-06 13:00:00,47.68,47.82,47.68,47.82,166000.0,35.8742,35.9795,35.8742,35.9795,166000.0
2013-05-06 13:05:00,47.81,47.89,47.8,47.87,265100.0,35.972,36.0322,35.9644,36.0171,265100.0
2013-05-06 13:10:00,47.88,47.9,47.87,47.89,123000.0,36.0246,36.0397,36.0171,36.0322,123000.0
2013-05-06 13:15:00,47.89,47.94,47.88,47.94,505500.0,36.0322,36.0698,36.0246,36.0698,505500.0
2013-05-06 13:20:00,47.94,47.95,47.89,47.9,240200.0,36.0698,36.0773,36.0322,36.0397,240200.0
2013-05-06 13:25:00,47.9,47.9,47.83,47.86,213800.0,36.0397,36.0397,35.987,36.0096,213800.0
2013-05-06 13:30:00,47.86,47.96,47.84,47.96,395100.0,36.0096,36.0848,35.9945,36.0848,395100.0
2013-05-06 13:35:00,47.96,48.05,47.92,47.92,2103000.0,36.0848,36.1525,36.0547,36.0547,2103000.0
2013-05-06 13:40:00,47.92,47.97,47.88,47.97,151400.0,36.0547,36.0923,36.0246,36.0923,151400.0
2013-05-06 13:45:00,47.97,47.97,47.86,47.93,205100.0,36.0923,36.0923,36.0096,36.0623,205100.0
2013-05-06 13:50:00,47.93,47.94,47.85,47.86,207600.0,36.0623,36.0698,36.0021,36.0096,207600.0
2013-05-06 13:55:00,47.87,47.87,47.8,47.82,224200.0,36.0171,36.0171,35.9644,35.9795,224200.0
2013-05-06 14:00:00,47.82,47.82,47.77,47.81,151600.0,35.9795,35.9795,35.9419,35.972,151600.0
2013-05-06 14:05:00,47.82,47.82,47.79,47.8,120800.0,35.9795,35.9795,35.9569,35.9644,120800.0
2013-05-06 14:10:00,47.8,47.8,47.76,47.78,127100.0,35.9644,35.9644,35.9343,35.9494,127100.0
2013-05-06 14:15:00,47.78,47.81,47.78,47.79,116900.0,35.9494,35.972,35.9494,35.9569,116900.0
2013-05-06 14:20:00,47.8,47.83,47.8,47.82,144000.0,35.9644,35.987,35.9644,35.9795,144000.0
2013-05-06 14:25:00,47.81,47.82,47.75,47.76,169500.0,35.972,35.9795,35.9268,35.9343,169500.0
2013-05-06 14:30:00,47.76,47.76,47.72,47.75,193000.0,35.9343,35.9343,35.9043,35.9268,193000.0
2013-05-06 14:35:00,47.75,47.79,47.72,47.77,136400.0,35.9268,35.9569,35.9043,35.9419,136400.0
2013-05-06 14:40:00,47.78,47.8,47.76,47.8,82800.0,35.9494,35.9644,35.9343,35.9644,82800.0
2013-05-06 14:45:00,47.8,47.8,47.72,47.72,103400.0,35.9644,35.9644,35.9043,35.9043,103400.0
2013-05-06 14:50:00,47.73,47.82,47.72,47.81,200600.0,35.9118,35.9795,35.9043,35.972,200600.0
2013-05-06 14:55:00,47.81,47.91,47.81,47.9,266000.0,35.972,36.0472,35.972,36.0397,266000.0
2013-05-06 15:00:00,47.89,47.9,47.82,47.82,238300.0,36.0322,36.0397,35.9795,35.9795,238300.0
2013-05-06 15:05:00,47.81,47.86,47.78,47.83,187100.0,35.972,36.0096,35.9494,35.987,187100.0
2013-05-06 15:10:00,47.83,47.87,47.79,47.79,144500.0,35.987,36.0171,35.9569,35.9569,144500.0
2013-05-06 15:15:00,47.8,47.8,47.77,47.77,183300.0,35.9644,35.9644,35.9419,35.9419,183300.0
2013-05-06 15:20:00,47.78,47.78,47.74,47.75,179800.0,35.9494,35.9494,35.9193,35.9268,179800.0
2013-05-06 15:25:00,47.75,47.76,47.66,47.69,391300.0,35.9268,35.9343,35.8591,35.8817,391300.0
2013-05-06 15:30:00,47.69,47.72,47.64,47.66,442300.0,35.8817,35.9043,35.8441,35.8591,442300.0
2013-05-06 15:35:00,47.65,47.67,47.55,47.59,664300.0,35.8516,35.8666,35.7763,35.8064,664300.0
2013-05-06 15:40:00,47.59,47.61,47.54,47.58,491500.0,35.8064,35.8215,35.7688,35.7989,491500.0
2013-05-06 15:45:00,47.59,47.59,47.5,47.52,531200.0,35.8064,35.8064,35.7387,35.7538,531200.0
2013-05-06 15:50:00,47.52,47.52,47.45,47.47,760600.0,35.7538,35.7538,35.7011,35.7162,760600.0
2013-05-06 15:55:00,47.47,47.48,47.43,47.48,1068700.0,35.7162,35.7237,35.6861,35.7237,1068700.0
2013-05-07 09:30:00,47.79,47.85,47.71,47.8,1300100.0,35.9569,36.0021,35.8967,35.9644,1300100.0
2013-05-07 09:35:00,47.8,48.15,47.78,48.1,1695900.0,35.9644,36.2278,35.9494,36.1902,1695900.0
2013-05-07 09:40:00,48.09,48.14,47.83,47.91,600800.0,36.1826,36.2203,35.987,36.0472,600800.0
2013-05-07 09:45:00,47.91,47.97,47.8,47.87,516000.0,36.0472,36.0923,35.9644,36.0171,516000.0
2013-05-07 09:50:00,47.87,47.95,47.76,47.86,648700.0,36.0171,36.0773,35.9343,36.0096,648700.0
2013-05-07 09:55:00,47.86,47.91,47.68,47.69,555500.0,36.0096,36.0472,35.8742,35.8817,555500.0
2013-05-07 10:00:00,47.69,47.73,47.59,47.63,630700.0,35.8817,35.9118,35.8064,35.8365,630700.0
2013-05-07 10:05:00,47.63,47.71,47.49,47.57,894100.0,35.8365,35.8967,35.7312,35.7914,894100.0
2013-05-07 10:10:00,47.57,47.59,47.48,47.5,613100.0,35.7914,35.8064,35.7237,35.7387,613100.0
2013-05-07 10:15:00,47.5,47.5,47.36,47.4,614600.0,35.7387,35.7387,35.6334,35.6635,614600.0
2013-05-07 10:20:00,47.4,47.56,47.36,47.56,406700.0,35.6635,35.7839,35.6334,35.7839,406700.0
2013-05-07 10:25:00,47.56,47.7,47.56,47.64,471200.0,35.7839,35.8892,35.7839,35.8441,471200.0
2013-05-07 10:30:00,47.65,47.75,47.59,47.71,377300.0,35.8516,35.9268,35.8064,35.8967,377300.0
2013-05-07 10:35:00,47.72,47.77,47.68,47.73,503900.0,35.9043,35.9419,35.8742,35.9118,503900.0
2013-05-07 10:40:00,47.73,47.84,47.73,47.84,269100.0,35.9118,35.9945,35.9118,35.9945,269100.0
2013-05-07 10:45:00,47.84,47.88,47.83,47.85,349700.0,35.9945,36.0246,35.987,36.0021,349700.0
2013-05-07 10:50:00,47.85,47.85,47.76,47.77,357200.0,36.0021,36.0021,35.9343,35.9419,357200.0
2013-05-07 10:55:00,47.77,47.83,47.77,47.83,261800.0,35.9419,35.987,35.9419,35.987,261800.0
2013-05-07 11:00:00,47.82,47.91,47.82,47.83,246600.0,35.9795,36.0472,35.9795,35.987,246600.0
2013-05-07 11:05:00,47.83,47.85,47.79,47.81,198900.0,35.987,36.0021,35.9569,35.972,198900.0
2013-05-07 11:10:00,47.81,47.9,47.81,47.89,168800.0,35.972,36.0397,35.972,36.0322,168800.0
2013-05-07 11:15:00,47.89,47.94,47.83,47.92,205900.0,36.0322,36.0698,35.987,36.0547,205900.0
2013-05-07 11:20:00,47.93,48.0,47.92,47.98,385300.0,36.0623,36.1149,36.0547,36.0999,385300.0
2013-05-07 11:25:00,47.99,48.03,47.96,47.98,379400.0,36.1074,36.1375,36.0848,36.0999,379400.0
2013-05-07 11:30:00,47.97,47.98,47.9,47.92,112900.0,36.0923,36.0999,36.0397,36.0547,112900.0
2013-05-07 11:35:00,47.93,47.96,47.91,47.94,139700.0,36.0623,36.0848,36.0472,36.0698,139700.0
2013-05-07 11:40:00,47.93,47.96,47.92,47.94,61800.0,36.0623,36.0848,36.0547,36.0698,61800.0
2013-05-07 11:45:00,47.94,47.95,47.84,47.86,127700.0,36.0698,36.0773,35.9945,36.0096,127700.0
2013-05-07 11:50:00,47.86,47.86,47.77,47.82,209800.0,36.0096,36.0096,35.9419,35.9795,209800.0
2013-05-07 11:55:00,47.82,47.82,47.79,47.8,186700.0,35.9795,35.9795,35.9569,35.9644,186700.0
2013-05-07 12:00:00,47.8,47.89,47.8,47.87,127400.0,35.9644,36.0322,35.9644,36.0171,127400.0
2013-05-07 12:05:00,47.87,47.94,47.86,47.88,283500.0,36.0171,36.0698,36.0096,36.0246,283500.0
2013-05-07 12:10:00,47.88,47.89,47.8,47.88,247400.0,36.0246,36.0322,35.9644,36.0246,247400.0
2013-05-07 12:15:00,47.89,47.89,47.85,47.89,59700.0,36.0322,36.0322,36.0021,36.0322,59700.0
2013-05-07 12:20:00,47.89,47.93,47.88,47.92,97900.0,36.0322,36.0623,36.0246,36.0547,97900.0
2013-05-07 12:25:00,47.92,47.95,47.9,47.94,185000.0,36.0547,36.0773,36.0397,36.0698,185000.0
2013-05-07 12:30:00,47.94,47.96,47.93,47.94,184900.0,36.0698,36.0848,36.0623,36.0698,184900.0
2013-05-07 12:35:00,47.94,47.95,47.9,47.93,170000.0,36.0698,36.0773,36.0397,36.0623,170000.0
2013-05-07 12:40:00,47.93,47.93,47.88,47.91,331400.0,36.0623,36.0623,36.0246,36.0472,331400.0
2013-05-07 12:45:00,47.92,47.99,47.92,47.99,260900.0,36.0547,36.1074,36.0547,36.1074,260900.0
2013-05-07 12:50:00,47.98,48.0,47.93,47.96,189800.0,36.0999,36.1149,36.0623,36.0848,189800.0
2013-05-07 12:55:00,47.95,47.97,47.94,47.96,131900.0,36.0773,36.0923,36.0698,36.0848,131900.0
2013-05-07 13:00:00,47.96,47.98,47.93,47.96,222700.0,36.0848,36.0999,36.0623,36.0848,222700.0
2013-05-07 13:05:00,47.97,48.0,47.95,47.99,130800.0,36.0923,36.1149,36.0773,36.1074,130800.0
2013-05-07 13:10:00,47.99,48.01,47.97,47.99,282600.0,36.1074,36.1224,36.0923,36.1074,282600.0
2013-05-07 13:15:00,47.98,48.03,47.98,48.03,207300.0,36.0999,36.1375,36.0999,36.1375,207300.0
2013-05-07 13:20:00,48.03,48.07,48.02,48.07,470600.0,36.1375,36.1676,36.13,36.1676,470600.0
2013-05-07 13:25:00,48.07,48.07,47.99,47.99,311100.0,36.1676,36.1676,36.1074,36.1074,311100.0
2013-05-07 13:30:00,47.99,48.03,47.99,48.03,255500.0,36.1074,36.1375,36.1074,36.1375,255500.0
2013-05-07 13:35:00,48.03,48.09,48.02,48.07,401200.0,36.1375,36.1826,36.13,36.1676,401200.0
2013-05-07 13:40:00,48.07,48.18,48.07,48.17,489400.0,36.1676,36.2504,36.1676,36.2428,489400.0
2013-05-07 13:45:00,48.17,48.18,48.12,48.15,169900.0,36.2428,36.2504,36.2052,36.2278,169900.0
2013-05-07 13:50:00,48.14,48.24,48.13,48.18,550800.0,36.2203,36.2955,36.2127,36.2504,550800.0
2013-05-07 13:55:00,48.18,48.27,48.18,48.26,354000.0,36.2504,36.3181,36.2504,36.3105,354000.0
2013-05-07 14:00:00,48.25,48.27,48.21,48.22,303200.0,36.303,36.3181,36.2729,36.2804,303200.0
2013-05-07 14:05:00,48.22,48.27,48.17,48.2,208600.0,36.2804,36.3181,36.2428,36.2654,208600.0
2013-05-07 14:10:00,48.19,48.23,48.19,48.21,113600.0,36.2579,36.288,36.2579,36.2729,113600.0
2013-05-07 14:15:00,48.22,48.23,48.2,48.22,111400.0,36.2804,36.288,36.2654,36.2804,111400.0
2013-05-07 14:20:00,48.22,48.22,48.17,48.21,223100.0,36.2804,36.2804,36.2428,36.2729,223100.0
2013-05-07 14:25:00,48.2,48.22,48.15,48.17,128500.0,36.2654,36.2804,36.2278,36.2428,128500.0
2013-05-07 14:30:00,48.17,48.18,48.14,48.17,118500.0,36.2428,36.2504,36.2203,36.2428,118500.0
2013-05-07 14:35:00,48.17,48.2,48.12,48.12,172500.0,36.2428,36.2654,36.2052,36.2052,172500.0
2013-05-07 14:40:00,48.13,48.2,48.12,48.18,179200.0,36.2127,36.2654,36.2052,36.2504,179200.0
2013-05-07 14:45:00,48.17,48.24,48.17,48.22,382700.0,36.2428,36.2955,36.2428,36.2804,382700.0
2013-05-07 14:50:00,48.23,48.23,48.19,48.21,108000.0,36.288,36.288,36.2579,36.2729,108000.0
2013-05-07 14:55:00,48.21,48.3,48.21,48.3,260100.0,36.2729,36.3406,36.2729,36.3406,260100.0
2013-05-07 15:00:00,48.29,48.3,48.24,48.25,163200.0,36.3331,36.3406,36.2955,36.303,163200.0
2013-05-07 15:05:00,48.25,48.29,48.24,48.28,143100.0,36.303,36.3331,36.2955,36.3256,143100.0
2013-05-07 15:10:00,48.28,48.3,48.25,48.28,189900.0,36.3256,36.3406,36.303,36.3256,189900.0
2013-05-07 15:15:00,48.27,48.29,48.24,48.25,174200.0,36.3181,36.3331,36.2955,36.303,174200.0
2013-05-07 15:20:00,48.24,48.28,48.19,48.21,216300.0,36.2955,36.3256,36.2579,36.2729,216300.0
2013-05-07 15:25:00,48.2,48.25,48.19,48.24,171200.0,36.2654,36.303,36.2579,36.2955,171200.0
2013-05-07 15:30:00,48.23,48.25,48.15,48.16,228500.0,36.288,36.303,36.2278,36.2353,228500.0
2013-05-07 15:35:00,48.16,48.16,48.03,48.13,405000.0,36.2353,36.2353,36.1375,36.2127,405000.0
2013-05-07 15:40:00,48.13,48.17,48.11,48.16,277800.0,36.2127,36.2428,36.1977,36.2353,277800.0
2013-05-07 15:45:00,48.16,48.18,48.11,48.12,368000.0,36.2353,36.2504,36.1977,36.2052,368000.0
2013-05-07 15:50:00,48.13,48.15,48.04,48.07,510900.0,36.2127,36.2278,36.145,36.1676,510900.0
2013-05-07 15:55:00,48.06,48.11,48.03,48.1,776800.0,36.1601,36.1977,36.1375,36.1902,776800.0
2013-05-08 09:30:00,48.04,48.09,47.87,48.01,591200.0,36.145,36.1826,36.0171,36.1224,591200.0
2013-05-08 09:35:00,48.0,48.16,47.91,48.15,318900.0,36.1149,36.2353,36.0472,36.2278,318900.0
2013-05-08 09:40:00,48.15,48.32,48.09,48.28,509300.0,36.2278,36.3557,36.1826,36.3256,509300.0
2013-05-08 09:45:00,48.29,48.5,48.29,48.48,815200.0,36.3331,36.4911,36.3331,36.4761,815200.0
2013-05-08 09:50:00,48.48,48.65,48.44,48.65,1027000.0,36.4761,36.604,36.446,36.604,1027000.0
2013-05-08 09:55:00,48.64,48.72,48.54,48.71,775700.0,36.5965,36.6566,36.5212,36.6491,775700.0
2013-05-08 10:00:00,48.71,48.73,48.62,48.7,733900.0,36.6491,36.6642,36.5814,36.6416,733900.0
2013-05-08 10:05:00,48.7,48.73,48.6,48.7,440800.0,36.6416,36.6642,36.5664,36.6416,440800.0
2013-05-08 10:10:00,48.69,48.71,48.64,48.69,494800.0,36.6341,36.6491,36.5965,36.6341,494800.0
2013-05-08 10:15:00,48.69,48.74,48.6,48.62,502200.0,36.6341,36.6717,36.5664,36.5814,502200.0
2013-05-08 10:20:00,48.62,48.68,48.61,48.66,270700.0,36.5814,36.6265,36.5739,36.6115,270700.0
2013-05-08 10:25:00,48.65,48.7,48.59,48.69,360700.0,36.604,36.6416,36.5588,36.6341,360700.0
2013-05-08 10:30:00,48.69,48.7,48.59,48.64,289400.0,36.6341,36.6416,36.5588,36.5965,289400.0
2013-05-08 10:35:00,48.65,48.68,48.55,48.56,444100.0,36.604,36.6265,36.5287,36.5363,444100.0
2013-05-08 10:40:00,48.56,48.64,48.51,48.64,295000.0,36.5363,36.5965,36.4986,36.5965,295000.0
2013-05-08 10:45:00,48.63,48.78,48.62,48.76,680800.0,36.5889,36.7018,36.5814,36.6867,680800.0
2013-05-08 10:50:00,48.75,48.79,48.73,48.75,320400.0,36.6792,36.7093,36.6642,36.6792,320400.0
2013-05-08 10:55:00,48.75,48.8,48.72,48.77,391800.0,36.6792,36.7168,36.6566,36.6943,391800.0
2013-05-08 11:00:00,48.77,48.77,48.66,48.67,305300.0,36.6943,36.6943,36.6115,36.619,305300.0
2013-05-08 11:05:00,48.67,48.79,48.67,48.78,262500.0,36.619,36.7093,36.619,36.7018,262500.0
2013-05-08 11:10:00,48.78,48.85,48.77,48.85,583500.0,36.7018,36.7545,36.6943,36.7545,583500.0
2013-05-08 11:15:00,48.84,48.9,48.83,48.9,391000.0,36.7469,36.7921,36.7394,36.7921,391000.0
2013-05-08 11:20:00,48.9,48.9,48.83,48.85,194600.0,36.7921,36.7921,36.7394,36.7545,194600.0
2013-05-08 11:25:00,48.85,48.88,48.84,48.87,161500.0,36.7545,36.777,36.7469,36.7695,161500.0
2013-05-08 11:30:00,48.86,48.9,48.84,48.9,132200.0,36.762,36.7921,36.7469,36.7921,132200.0
2013-05-08 11:35:00,48.9,48.94,48.87,48.89,318500.0,36.7921,36.8222,36.7695,36.7846,318500.0
2013-05-08 11:40:00,48.88,48.89,48.85,48.89,242300.0,36.777,36.7846,36.7545,36.7846,242300.0
2013-05-08 11:45:00,48.89,48.95,48.88,48.94,241700.0,36.7846,36.8297,36.777,36.8222,241700.0
2013-05-08 11:50:00,48.93,49.05,48.92,49.04,1315900.0,36.8146,36.9049,36.8071,36.8974,1315900.0
2013-05-08 11:55:00,49.05,49.15,49.03,49.12,845900.0,36.9049,36.9802,36.8899,36.9576,845900.0
2013-05-08 12:00:00,49.12,49.19,49.1,49.19,465900.0,36.9576,37.0103,36.9426,37.0103,465900.0
2013-05-08 12:05:00,49.19,49.24,49.17,49.23,616200.0,37.0103,37.0479,36.9952,37.0404,616200.0
2013-05-08 12:10:00,49.24,49.27,49.21,49.23,617100.0,37.0479,37.0705,37.0253,37.0404,617100.0
2013-05-08 12:15:00,49.23,49.29,49.21,49.25,790000.0,37.0404,37.0855,37.0253,37.0554,790000.0
2013-05-08 12:20:00,49.25,49.25,49.16,49.18,523500.0,37.0554,37.0554,36.9877,37.0027,523500.0
2013-05-08 12:25:00,49.18,49.2,49.14,49.14,232800.0,37.0027,37.0178,36.9726,36.9726,232800.0
2013-05-08 12:30:00,49.15,49.16,49.04,49.08,444600.0,36.9802,36.9877,36.8974,36.9275,444600.0
2013-05-08 12:35:00,49.08,49.16,49.07,49.16,211200.0,36.9275,36.9877,36.92,36.9877,211200.0
2013-05-08 12:40:00,49.14,49.29,49.14,49.25,557600.0,36.9726,37.0855,36.9726,37.0554,557600.0
2013-05-08 12:45:00,49.24,49.25,49.16,49.16,210900.0,37.0479,37.0554,36.9877,36.9877,210900.0
2013-05-08 12:50:00,49.17,49.17,49.11,49.13,176000.0,36.9952,36.9952,36.9501,36.9651,176000.0
2013-05-08 12:55:00,49.14,49.18,49.11,49.12,173300.0,36.9726,37.0027,36.9501,36.9576,173300.0
2013-05-08 13:00:00,49.12,49.21,49.12,49.2,174100.0,36.9576,37.0253,36.9576,37.0178,174100.0
2013-05-08 13:05:00,49.2,49.24,49.17,49.22,130200.0,37.0178,37.0479,36.9952,37.0328,130200.0
2013-05-08 13:10:00,49.21,49.25,49.17,49.23,218000.0,37.0253,37.0554,36.9952,37.0404,218000.0
2013-05-08 13:15:00,49.23,49.3,49.23,49.29,381800.0,37.0404,37.093,37.0404,37.0855,381800.0
2013-05-08 13:20:00,49.29,49.31,49.25,49.27,325300.0,37.0855,37.1006,37.0554,37.0705,325300.0
2013-05-08 13:25:00,49.25,49.28,49.24,49.27,198800.0,37.0554,37.078,37.0479,37.0705,198800.0
2013-05-08 13:30:00,49.27,49.32,49.26,49.29,214000.0,37.0705,37.1081,37.0629,37.0855,214000.0
2013-05-08 13:35:00,49.29,49.29,49.24,49.26,250000.0,37.0855,37.0855,37.0479,37.0629,250000.0
2013-05-08 13:40:00,49.26,49.28,49.25,49.25,256800.0,37.0629,37.078,37.0554,37.0554,256800.0
2013-05-08 13:45:00,49.25,49.26,49.21,49.21,236900.0,37.0554,37.0629,37.0253,37.0253,236900.0
2013-05-08 13:50:00,49.21,49.21,49.11,49.16,591200.0,37.0253,37.0253,36.9501,36.9877,591200.0
2013-05-08 13:55:00,49.17,49.19,49.11,49.13,209900.0,36.9952,37.0103,36.9501,36.9651,209900.0
2013-05-08 14:00:00,49.13,49.17,49.1,49.13,171600.0,36.9651,36.9952,36.9426,36.9651,171600.0
2013-05-08 14:05:00,49.14,49.14,49.09,49.13,212200.0,36.9726,36.9726,36.935,36.9651,212200.0
2013-05-08 14:10:00,49.12,49.21,49.12,49.17,264500.0,36.9576,37.0253,36.9576,36.9952,264500.0
2013-05-08 14:15:00,49.18,49.18,49.11,49.13,268800.0,37.0027,37.0027,36.9501,36.9651,268800.0
2013-05-08 14:20:00,49.14,49.21,49.13,49.21,168400.0,36.9726,37.0253,36.9651,37.0253,168400.0
2013-05-08 14:25:00,49.21,49.24,49.18,49.23,195100.0,37.0253,37.0479,37.0027,37.0404,195100.0
2013-05-08 14:30:00,49.23,49.25,49.2,49.23,271700.0,37.0404,37.0554,37.0178,37.0404,271700.0
2013-05-08 14:35:00,49.22,49.23,49.16,49.21,407400.0,37.0328,37.0404,36.9877,37.0253,407400.0
2013-05-08 14:40:00,49.21,49.22,49.14,49.19,468800.0,37.0253,37.0328,36.9726,37.0103,468800.0
2013-05-08 14:45:00,49.19,49.29,49.15,49.29,804300.0,37.0103,37.0855,36.9802,37.0855,804300.0
2013-05-08 14:50:00,49.28,49.3,49.24,49.25,260800.0,37.078,37.093,37.0479,37.0554,260800.0
2013-05-08 14:55:00,49.25,49.29,49.24,49.28,201600.0,37.0554,37.0855,37.0479,37.078,201600.0
2013-05-08 15:00:00,49.29,49.29,49.25,49.27,165500.0,37.0855,37.0855,37.0554,37.0705,165500.0
2013-05-08 15:05:00,49.27,49.3,49.25,49.3,405600.0,37.0705,37.093,37.0554,37.093,405600.0
2013-05-08 15:10:00,49.29,49.35,49.29,49.35,398200.0,37.0855,37.1307,37.0855,37.1307,398200.0
2013-05-08 15:15:00,49.35,49.38,49.31,49.36,423000.0,37.1307,37.1532,37.1006,37.1382,423000.0
2013-05-08 15:20:00,49.36,49.4,49.34,49.36,534400.0,37.1382,37.1683,37.1231,37.1382,534400.0
2013-05-08 15:25:00,49.38,49.41,49.35,49.36,308100.0,37.1532,37.1758,37.1307,37.1382,308100.0
2013-05-08 15:30:00,49.35,49.43,49.35,49.36,313500.0,37.1307,37.1908,37.1307,37.1382,313500.0
2013-05-08 15:35:00,49.37,49.46,49.31,49.35,564600.0,37.1457,37.2134,37.1006,37.1307,564600.0
2013-05-08 15:40:00,49.36,49.38,49.24,49.26,465500.0,37.1382,37.1532,37.0479,37.0629,465500.0
2013-05-08 15:45:00,49.26,49.3,49.24,49.25,367400.0,37.0629,37.093,37.0479,37.0554,367400.0
2013-05-08 15:50:00,49.25,49.28,49.24,49.27,672000.0,37.0554,37.078,37.0479,37.0705,672000.0
2013-05-08 15:55:00,49.27,49.36,49.21,49.3,1347900.0,37.0705,37.1382,37.0253,37.093,1347900.0
2013-05-09 09:30:00,49.28,49.34,48.9,49.1,904900.0,37.078,37.1231,36.7921,36.9426,904900.0
2013-05-09 09:35:00,49.1,49.23,49.03,49.14,440600.0,36.9426,37.0404,36.8899,36.9726,440600.0
2013-05-09 09:40:00,49.15,49.15,48.8,48.83,560100.0,36.9802,36.9802,36.7168,36.7394,560100.0
2013-05-09 09:45:00,48.83,49.08,48.82,48.87,418100.0,36.7394,36.9275,36.7319,36.7695,418100.0
2013-05-09 09:50:00,48.87,48.99,48.86,48.97,307000.0,36.7695,36.8598,36.762,36.8447,307000.0
2013-05-09 09:55:00,48.96,49.05,48.9,48.9,361300.0,36.8372,36.9049,36.7921,36.7921,361300.0
2013-05-09 10:00:00,48.89,48.94,48.85,48.9,232500.0,36.7846,36.8222,36.7545,36.7921,232500.0
2013-05-09 10:05:00,48.9,48.9,48.72,48.79,756500.0,36.7921,36.7921,36.6566,36.7093,756500.0
2013-05-09 10:10:00,48.78,48.83,48.73,48.77,351000.0,36.7018,36.7394,36.6642,36.6943,351000.0
2013-05-09 10:15:00,48.77,48.82,48.74,48.75,452900.0,36.6943,36.7319,36.6717,36.6792,452900.0
2013-05-09 10:20:00,48.75,48.8,48.65,48.65,577900.0,36.6792,36.7168,36.604,36.604,577900.0
2013-05-09 10:25:00,48.65,48.68,48.54,48.62,592900.0,36.604,36.6265,36.5212,36.5814,592900.0
2013-05-09 10:30:00,48.62,48.64,48.54,48.55,559900.0,36.5814,36.5965,36.5212,36.5287,559900.0
2013-05-09 10:35:00,48.56,48.62,48.52,48.61,450700.0,36.5363,36.5814,36.5062,36.5739,450700.0
2013-05-09 10:40:00,48.61,48.68,48.6,48.62,359500.0,36.5739,36.6265,36.5664,36.5814,359500.0
2013-05-09 10:45:00,48.62,48.65,48.6,48.64,264900.0,36.5814,36.604,36.5664,36.5965,264900.0
2013-05-09 10:50:00,48.64,48.64,48.53,48.53,241700.0,36.5965,36.5965,36.5137,36.5137,241700.0
2013-05-09 10:55:00,48.54,48.58,48.52,48.54,293400.0,36.5212,36.5513,36.5062,36.5212,293400.0
2013-05-09 11:00:00,48.55,48.62,48.46,48.58,581400.0,36.5287,36.5814,36.461,36.5513,581400.0
2013-05-09 11:05:00,48.58,48.59,48.48,48.52,649100.0,36.5513,36.5588,36.4761,36.5062,649100.0
2013-05-09 11:10:00,48.52,48.58,48.5,48.53,216700.0,36.5062,36.5513,36.4911,36.5137,216700.0
2013-05-09 11:15:00,48.53,48.54,48.49,48.5,186600.0,36.5137,36.5212,36.4836,36.4911,186600.0
2013-05-09 11:20:00,48.5,48.55,48.5,48.5,179500.0,36.4911,36.5287,36.4911,36.4911,179500.0
2013-05-09 11:25:00,48.51,48.59,48.49,48.59,234200.0,36.4986,36.5588,36.4836,36.5588,234200.0
2013-05-09 11:30:00,48.59,48.63,48.53,48.54,348200.0,36.5588,36.5889,36.5137,36.5212,348200.0
2013-05-09 11:35:00,48.55,48.6,48.53,48.55,268600.0,36.5287,36.5664,36.5137,36.5287,268600.0
2013-05-09 11:40:00,48.56,48.58,48.51,48.52,194400.0,36.5363,36.5513,36.4986,36.5062,194400.0
2013-05-09 11:45:00,48.53,48.55,48.49,48.5,209700.0,36.5137,36.5287,36.4836,36.4911,209700.0
2013-05-09 11:50:00,48.5,48.54,48.49,48.54,172000.0,36.4911,36.5212,36.4836,36.5212,172000.0
2013-05-09 11:55:00,48.54,48.54,48.52,48.53,124600.0,36.5212,36.5212,36.5062,36.5137,124600.0
2013-05-09 12:00:00,48.54,48.56,48.52,48.52,135900.0,36.5212,36.5363,36.5062,36.5062,135900.0
2013-05-09 12:05:00,48.53,48.6,48.52,48.6,129200.0,36.5137,36.5664,36.5062,36.5664,129200.0
2013-05-09 12:10:00,48.6,48.64,48.58,48.61,135500.0,36.5664,36.5965,36.5513,36.5739,135500.0
2013-05-09 12:15:00,48.61,48.62,48.55,48.57,96900.0,36.5739,36.5814,36.5287,36.5438,96900.0
2013-05-09 12:20:00,48.56,48.57,48.5,48.54,249000.0,36.5363,36.5438,36.4911,36.5212,249000.0
2013-05-09 12:25:00,48.54,48.54,48.49,48.49,145600.0,36.5212,36.5212,36.4836,36.4836,145600.0
2013-05-09 12:30:00,48.5,48.55,48.49,48.55,93800.0,36.4911,36.5287,36.4836,36.5287,93800.0
2013-05-09 12:35:00,48.55,48.6,48.54,48.6,83900.0,36.5287,36.5664,36.5212,36.5664,83900.0
2013-05-09 12:40:00,48.6,48.63,48.59,48.62,151800.0,36.5664,36.5889,36.5588,36.5814,151800.0
2013-05-09 12:45:00,48.62,48.67,48.61,48.67,153800.0,36.5814,36.619,36.5739,36.619,153800.0
2013-05-09 12:50:00,48.67,48.71,48.64,48.68,334000.0,36.619,36.6491,36.5965,36.6265,334000.0
2013-05-09 12:55:00,48.68,48.74,48.66,48.72,199900.0,36.6265,36.6717,36.6115,36.6566,199900.0
2013-05-09 13:00:00,48.72,48.74,48.68,48.74,169400.0,36.6566,36.6717,36.6265,36.6717,169400.0
2013-05-09 13:05:00,48.75,48.77,48.7,48.76,272500.0,36.6792,36.6943,36.6416,36.6867,272500.0
2013-05-09 13:10:00,48.75,48.77,48.74,48.75,102700.0,36.6792,36.6943,36.6717,36.6792,102700.0
2013-05-09 13:15:00,48.75,48.78,48.73,48.74,242600.0,36.6792,36.7018,36.6642,36.6717,242600.0
2013-05-09 13:20:00,48.74,48.74,48.7,48.71,138400.0,36.6717,36.6717,36.6416,36.6491,138400.0
2013-05-09 13:25:00,48.71,48.74,48.71,48.73,120100.0,36.6491,36.6717,36.6491,36.6642,120100.0
2013-05-09 13:30:00,48.73,48.8,48.72,48.78,188900.0,36.6642,36.7168,36.6566,36.7018,188900.0
2013-05-09 13:35:00,48.79,48.8,48.73,48.73,172400.0,36.7093,36.7168,36.6642,36.6642,172400.0
2013-05-09 13:40:00,48.74,48.77,48.72,48.75,140800.0,36.6717,36.6943,36.6566,36.6792,140800.0
2013-05-09 13:45:00,48.76,48.8,48.76,48.8,75600.0,36.6867,36.7168,36.6867,36.7168,75600.0
2013-05-09 13:50:00,48.8,48.8,48.73,48.74,162400.0,36.7168,36.7168,36.6642,36.6717,162400.0
2013-05-09 13:55:00,48.73,48.75,48.7,48.73,195900.0,36.6642,36.6792,36.6416,36.6642,195900.0
2013-05-09 14:00:00,48.73,48.78,48.72,48.78,144600.0,36.6642,36.7018,36.6566,36.7018,144600.0
2013-05-09 14:05:00,48.78,48.78,48.73,48.73,130000.0,36.7018,36.7018,36.6642,36.6642,130000.0
2013-05-09 14:10:00,48.73,48.74,48.71,48.71,151200.0,36.6642,36.6717,36.6491,36.6491,151200.0
2013-05-09 14:15:00,48.71,48.76,48.7,48.72,120200.0,36.6491,36.6867,36.6416,36.6566,120200.0
2013-05-09 14:20:00,48.72,48.73,48.68,48.69,144600.0,36.6566,36.6642,36.6265,36.6341,144600.0
2013-05-09 14:25:00,48.68,48.75,48.67,48.74,186600.0,36.6265,36.6792,36.619,36.6717,186600.0
2013-05-09 14:30:00,48.73,48.75,48.72,48.73,64600.0,36.6642,36.6792,36.6566,36.6642,64600.0
2013-05-09 14:35:00,48.73,48.73,48.57,48.61,264500.0,36.6642,36.6642,36.5438,36.5739,264500.0
2013-05-09 14:40:00,48.61,48.64,48.55,48.63,242200.0,36.5739,36.5965,36.5287,36.5889,242200.0
2013-05-09 14:45:00,48.62,48.63,48.54,48.55,193700.0,36.5814,36.5889,36.5212,36.5287,193700.0
2013-05-09 14:50:00,48.55,48.56,48.49,48.51,305900.0,36.5287,36.5363,36.4836,36.4986,305900.0
2013-05-09 14:55:00,48.51,48.51,48.41,48.41,329200.0,36.4986,36.4986,36.4234,36.4234,329200.0
2013-05-09 15:00:00,48.41,48.46,48.29,48.4,475100.0,36.4234,36.461,36.3331,36.4159,475100.0
2013-05-09 15:05:00,48.39,48.48,48.33,48.44,369500.0,36.4084,36.4761,36.3632,36.446,369500.0
2013-05-09 15:10:00,48.45,48.49,48.43,48.43,173900.0,36.4535,36.4836,36.4384,36.4384,173900.0
2013-05-09 15:15:00,48.42,48.47,48.36,48.46,354600.0,36.4309,36.4685,36.3858,36.461,354600.0
2013-05-09 15:20:00,48.47,48.56,48.45,48.56,192400.0,36.4685,36.5363,36.4535,36.5363,192400.0
2013-05-09 15:25:00,48.55,48.56,48.5,48.53,160400.0,36.5287,36.5363,36.4911,36.5137,160400.0
2013-05-09 15:30:00,48.53,48.58,48.51,48.51,209700.0,36.5137,36.5513,36.4986,36.4986,209700.0
2013-05-09 15:35:00,48.51,48.55,48.47,48.48,341600.0,36.4986,36.5287,36.4685,36.4761,341600.0
2013-05-09 15:40:00,48.48,48.54,48.43,48.54,695600.0,36.4761,36.5212,36.4384,36.5212,695600.0
2013-05-09 15:45:00,48.54,48.55,48.43,48.54,652600.0,36.5212,36.5287,36.4384,36.5212,652600.0
2013-05-09 15:50:00,48.54,48.55,48.42,48.43,817900.0,36.5212,36.5287,36.4309,36.4384,817900.0
2013-05-09 15:55:00,48.44,48.58,48.34,48.58,1931500.0,36.446,36.5513,36.3707,36.5513,1931500.0
2013-05-10 09:30:00,48.53,48.75,48.52,48.61,700000.0,36.5137,36.6792,36.5062,36.5739,700000.0
2013-05-10 09:35:00,48.62,48.75,48.5,48.51,554500.0,36.5814,36.6792,36.4911,36.4986,554500.0
2013-05-10 09:40:00,48.51,48.57,48.43,48.55,382300.0,36.4986,36.5438,36.4384,36.5287,382300.0
2013-05-10 09:45:00,48.56,48.75,48.55,48.69,434100.0,36.5363,36.6792,36.5287,36.6341,434100.0
2013-05-10 09:50:00,48.69,48.7,48.46,48.51,418200.0,36.6341,36.6416,36.461,36.4986,418200.0
2013-05-10 09:55:00,48.51,48.82,48.51,48.79,523200.0,36.4986,36.7319,36.4986,36.7093,523200.0
2013-05-10 10:00:00,48.8,48.88,48.63,48.66,484800.0,36.7168,36.777,36.5889,36.6115,484800.0
2013-05-10 10:05:00,48.66,48.73,48.5,48.54,397600.0,36.6115,36.6642,36.4911,36.5212,397600.0
2013-05-10 10:10:00,48.54,48.71,48.53,48.7,215700.0,36.5212,36.6491,36.5137,36.6416,215700.0
2013-05-10 10:15:00,48.71,48.72,48.58,48.61,313200.0,36.6491,36.6566,36.5513,36.5739,313200.0
2013-05-10 10:20:00,48.61,48.7,48.57,48.69,210000.0,36.5739,36.6416,36.5438,36.6341,210000.0
2013-05-10 10:25:00,48.68,48.7,48.62,48.64,109700.0,36.6265,36.6416,36.5814,36.5965,109700.0
2013-05-10 10:30:00,48.63,48.63,48.52,48.55,514200.0,36.5889,36.5889,36.5062,36.5287,514200.0
2013-05-10 10:35:00,48.56,48.57,48.51,48.54,304600.0,36.5363,36.5438,36.4986,36.5212,304600.0
2013-05-10 10:40:00,48.55,48.6,48.52,48.59,229100.0,36.5287,36.5664,36.5062,36.5588,229100.0
2013-05-10 10:45:00,48.59,48.62,48.55,48.59,204300.0,36.5588,36.5814,36.5287,36.5588,204300.0
2013-05-10 10:50:00,48.59,48.65,48.57,48.62,204800.0,36.5588,36.604,36.5438,36.5814,204800.0
2013-05-10 10:55:00,48.62,48.64,48.58,48.61,144300.0,36.5814,36.5965,36.5513,36.5739,144300.0
2013-05-10 11:00:00,48.62,48.65,48.56,48.57,184200.0,36.5814,36.604,36.5363,36.5438,184200.0
2013-05-10 11:05:00,48.58,48.67,48.57,48.65,205500.0,36.5513,36.619,36.5438,36.604,205500.0
2013-05-10 11:10:00,48.65,48.69,48.63,48.65,151400.0,36.604,36.6341,36.5889,36.604,151400.0
2013-05-10 11:15:00,48.65,48.65,48.57,48.58,254700.0,36.604,36.604,36.5438,36.5513,254700.0
2013-05-10 11:20:00,48.58,48.61,48.53,48.58,145200.0,36.5513,36.5739,36.5137,36.5513,145200.0
2013-05-10 11:25:00,48.58,48.69,48.56,48.65,155500.0,36.5513,36.6341,36.5363,36.604,155500.0
2013-05-10 11:30:00,48.66,48.77,48.64,48.76,239800.0,36.6115,36.6943,36.5965,36.6867,239800.0
2013-05-10 11:35:00,48.75,48.77,48.67,48.68,372700.0,36.6792,36.6943,36.619,36.6265,372700.0
2013-05-10 11:40:00,48.67,48.68,48.57,48.59,193800.0,36.619,36.6265,36.5438,36.5588,193800.0
2013-05-10 11:45:00,48.59,48.62,48.55,48.58,125500.0,36.5588,36.5814,36.5287,36.5513,125500.0
2013-05-10 11:50:00,48.57,48.58,48.53,48.55,297700.0,36.5438,36.5513,36.5137,36.5287,297700.0
2013-05-10 11:55:00,48.56,48.59,48.54,48.56,136500.0,36.5363,36.5588,36.5212,36.5363,136500.0
2013-05-10 12:00:00,48.55,48.6,48.5,48.5,223200.0,36.5287,36.5664,36.4911,36.4911,223200.0
2013-05-10 12:05:00,48.51,48.53,48.44,48.46,267700.0,36.4986,36.5137,36.446,36.461,267700.0
2013-05-10 12:10:00,48.47,48.54,48.46,48.54,153200.0,36.4685,36.5212,36.461,36.5212,153200.0
2013-05-10 12:15:00,48.54,48.57,48.54,48.56,69000.0,36.5212,36.5438,36.5212,36.5363,69000.0
2013-05-10 12:20:00,48.56,48.62,48.54,48.61,121000.0,36.5363,36.5814,36.5212,36.5739,121000.0
2013-05-10 12:25:00,48.61,48.63,48.58,48.62,82700.0,36.5739,36.5889,36.5513,36.5814,82700.0
2013-05-10 12:30:00,48.62,48.64,48.55,48.58,171000.0,36.5814,36.5965,36.5287,36.5513,171000.0
2013-05-10 12:35:00,48.58,48.62,48.49,48.51,214400.0,36.5513,36.5814,36.4836,36.4986,214400.0
2013-05-10 12:40:00,48.51,48.59,48.5,48.56,103500.0,36.4986,36.5588,36.4911,36.5363,103500.0
2013-05-10 12:45:00,48.57,48.64,48.57,48.61,149900.0,36.5438,36.5965,36.5438,36.5739,149900.0
2013-05-10 12:50:00,48.6,48.63,48.57,48.59,100200.0,36.5664,36.5889,36.5438,36.5588,100200.0
2013-05-10 12:55:00,48.59,48.62,48.58,48.58,73300.0,36.5588,36.5814,36.5513,36.5513,73300.0
2013-05-10 13:00:00,48.59,48.61,48.58,48.6,176600.0,36.5588,36.5739,36.5513,36.5664,176600.0
2013-05-10 13:05:00,48.6,48.65,48.59,48.65,151100.0,36.5664,36.604,36.5588,36.604,151100.0
2013-05-10 13:10:00,48.63,48.64,48.59,48.6,62000.0,36.5889,36.5965,36.5588,36.5664,62000.0
2013-05-10 13:15:00,48.6,48.63,48.59,48.62,75500.0,36.5664,36.5889,36.5588,36.5814,75500.0
2013-05-10 13:20:00,48.61,48.62,48.59,48.6,127500.0,36.5739,36.5814,36.5588,36.5664,127500.0
2013-05-10 13:25:00,48.62,48.65,48.61,48.63,163000.0,36.5814,36.604,36.5739,36.5889,163000.0
2013-05-10 13:30:00,48.63,48.65,48.62,48.64,83500.0,36.5889,36.604,36.5814,36.5965,83500.0
2013-05-10 13:35:00,48.65,48.65,48.61,48.62,92700.0,36.604,36.604,36.5739,36.5814,92700.0
2013-05-10 13:40:00,48.63,48.64,48.58,48.59,125700.0,36.5889,36.5965,36.5513,36.5588,125700.0
2013-05-10 13:45:00,48.59,48.62,48.56,48.6,94100.0,36.5588,36.5814,36.5363,36.5664,94100.0
2013-05-10 13:50:00,48.6,48.61,48.57,48.58,131600.0,36.5664,36.5739,36.5438,36.5513,131600.0
2013-05-10 13:55:00,48.57,48.61,48.55,48.56,118000.0,36.5438,36.5739,36.5287,36.5363,118000.0
2013-05-10 14:00:00,48.57,48.58,48.54,48.55,90700.0,36.5438,36.5513,36.5212,36.5287,90700.0
2013-05-10 14:05:00,48.55,48.61,48.55,48.61,110900.0,36.5287,36.5739,36.5287,36.5739,110900.0
2013-05-10 14:10:00,48.61,48.62,48.59,48.61,97500.0,36.5739,36.5814,36.5588,36.5739,97500.0
2013-05-10 14:15:00,48.6,48.61,48.59,48.61,100100.0,36.5664,36.5739,36.5588,36.5739,100100.0
2013-05-10 14:20:00,48.61,48.61,48.6,48.6,38300.0,36.5739,36.5739,36.5664,36.5664,38300.0
2013-05-10 14:25:00,48.61,48.62,48.6,48.62,101700.0,36.5739,36.5814,36.5664,36.5814,101700.0
2013-05-10 14:30:00,48.62,48.62,48.61,48.61,41300.0,36.5814,36.5814,36.5739,36.5739,41300.0
2013-05-10 14:35:00,48.61,48.62,48.6,48.61,145100.0,36.5739,36.5814,36.5664,36.5739,145100.0
2013-05-10 14:40:00,48.61,48.62,48.61,48.62,65800.0,36.5739,36.5814,36.5739,36.5814,65800.0
2013-05-10 14:45:00,48.62,48.65,48.6,48.62,346400.0,36.5814,36.604,36.5664,36.5814,346400.0
2013-05-10 14:50:00,48.63,48.63,48.6,48.63,98400.0,36.5889,36.5889,36.5664,36.5889,98400.0
2013-05-10 14:55:00,48.62,48.63,48.6,48.62,137500.0,36.5814,36.5889,36.5664,36.5814,137500.0
2013-05-10 15:00:00,48.62,48.67,48.6,48.67,259100.0,36.5814,36.619,36.5664,36.619,259100.0
2013-05-10 15:05:00,48.67,48.69,48.64,48.69,148300.0,36.619,36.6341,36.5965,36.6341,148300.0
2013-05-10 15:10:00,48.69,48.7,48.65,48.66,201500.0,36.6341,36.6416,36.604,36.6115,201500.0
2013-05-10 15:15:00,48.66,48.67,48.64,48.65,119200.0,36.6115,36.619,36.5965,36.604,119200.0
2013-05-10 15:20:00,48.65,48.69,48.65,48.69,226800.0,36.604,36.6341,36.604,36.6341,226800.0
2013-05-10 15:25:00,48.69,48.69,48.65,48.67,210400.0,36.6341,36.6341,36.604,36.619,210400.0
2013-05-10 15:30:00,48.67,48.7,48.66,48.69,203900.0,36.619,36.6416,36.6115,36.6341,203900.0
2013-05-10 15:35:00,48.7,48.72,48.68,48.7,255200.0,36.6416,36.6566,36.6265,36.6416,255200.0
2013-05-10 15:40:00,48.7,48.75,48.69,48.75,359500.0,36.6416,36.6792,36.6341,36.6792,359500.0
2013-05-10 15:45:00,48.75,48.79,48.74,48.76,414900.0,36.6792,36.7093,36.6717,36.6867,414900.0
2013-05-10 15:50:00,48.76,48.77,48.7,48.71,593300.0,36.6867,36.6943,36.6416,36.6491,593300.0
2013-05-10 15:55:00,48.71,48.8,48.7,48.74,965600.0,36.6491,36.7168,36.6416,36.6717,965600.0
2013-05-13 09:30:00,48.52,48.67,48.4,48.51,832800.0,36.5062,36.619,36.4159,36.4986,832800.0
2013-05-13 09:35:00,48.51,48.54,48.45,48.49,463400.0,36.4986,36.5212,36.4535,36.4836,463400.0
2013-05-13 09:40:00,48.5,48.6,48.48,48.5,390300.0,36.4911,36.5664,36.4761,36.4911,390300.0
2013-05-13 09:45:00,48.49,48.54,48.48,48.5,211700.0,36.4836,36.5212,36.4761,36.4911,211700.0
2013-05-13 09:50:00,48.51,48.54,48.48,48.48,327800.0,36.4986,36.5212,36.4761,36.4761,327800.0
2013-05-13 09:55:00,48.49,48.6,48.47,48.57,243700.0,36.4836,36.5664,36.4685,36.5438,243700.0
2013-05-13 10:00:00,48.56,48.65,48.51,48.51,238000.0,36.5363,36.604,36.4986,36.4986,238000.0
2013-05-13 10:05:00,48.51,48.63,48.5,48.62,190900.0,36.4986,36.5889,36.4911,36.5814,190900.0
2013-05-13 10:10:00,48.62,48.66,48.58,48.64,162100.0,36.5814,36.6115,36.5513,36.5965,162100.0
2013-05-13 10:15:00,48.65,48.75,48.6,48.75,360300.0,36.604,36.6792,36.5664,36.6792,360300.0
2013-05-13 10:20:00,48.75,48.75,48.68,48.71,179900.0,36.6792,36.6792,36.6265,36.6491,179900.0
2013-05-13 10:25:00,48.7,48.74,48.68,48.71,235500.0,36.6416,36.6717,36.6265,36.6491,235500.0
2013-05-13 10:30:00,48.71,48.75,48.69,48.75,173100.0,36.6491,36.6792,36.6341,36.6792,173100.0
2013-05-13 10:35:00,48.75,48.89,48.75,48.85,447400.0,36.6792,36.7846,36.6792,36.7545,447400.0
2013-05-13 10:40:00,48.85,48.89,48.83,48.84,139900.0,36.7545,36.7846,36.7394,36.7469,139900.0
2013-05-13 10:45:00,48.83,48.87,48.8,48.81,408200.0,36.7394,36.7695,36.7168,36.7244,408200.0
2013-05-13 10:50:00,48.82,48.84,48.69,48.71,282900.0,36.7319,36.7469,36.6341,36.6491,282900.0
2013-05-13 10:55:00,48.71,48.75,48.69,48.71,146300.0,36.6491,36.6792,36.6341,36.6491,146300.0
2013-05-13 11:00:00,48.71,48.71,48.65,48.68,159100.0,36.6491,36.6491,36.604,36.6265,159100.0
2013-05-13 11:05:00,48.68,48.72,48.68,48.7,140000.0,36.6265,36.6566,36.6265,36.6416,140000.0
2013-05-13 11:10:00,48.7,48.78,48.69,48.76,192600.0,36.6416,36.7018,36.6341,36.6867,192600.0
2013-05-13 11:15:00,48.76,48.8,48.72,48.74,117700.0,36.6867,36.7168,36.6566,36.6717,117700.0
2013-05-13 11:20:00,48.73,48.77,48.69,48.7,124800.0,36.6642,36.6943,36.6341,36.6416,124800.0
2013-05-13 11:25:00,48.71,48.82,48.69,48.81,208100.0,36.6491,36.7319,36.6341,36.7244,208100.0
2013-05-13 11:30:00,48.82,48.86,48.79,48.83,212900.0,36.7319,36.762,36.7093,36.7394,212900.0
2013-05-13 11:35:00,48.83,48.97,48.82,48.96,269200.0,36.7394,36.8447,36.7319,36.8372,269200.0
2013-05-13 11:40:00,48.96,48.96,48.84,48.85,273500.0,36.8372,36.8372,36.7469,36.7545,273500.0
2013-05-13 11:45:00,48.85,48.87,48.79,48.85,163500.0,36.7545,36.7695,36.7093,36.7545,163500.0
2013-05-13 11:50:00,48.84,48.89,48.83,48.89,103100.0,36.7469,36.7846,36.7394,36.7846,103100.0
2013-05-13 11:55:00,48.88,48.9,48.87,48.88,101700.0,36.777,36.7921,36.7695,36.777,101700.0
2013-05-13 12:00:00,48.88,48.93,48.88,48.91,88400.0,36.777,36.8146,36.777,36.7996,88400.0
2013-05-13 12:05:00,48.9,48.93,48.86,48.88,128000.0,36.7921,36.8146,36.762,36.777,128000.0
2013-05-13 12:10:00,48.87,48.91,48.87,48.88,76900.0,36.7695,36.7996,36.7695,36.777,76900.0
2013-05-13 12:15:00,48.87,48.88,48.86,48.88,96500.0,36.7695,36.777,36.762,36.777,96500.0
2013-05-13 12:20:00,48.88,48.88,48.84,48.86,165500.0,36.777,36.777,36.7469,36.762,165500.0
2013-05-13 12:25:00,48.85,48.88,48.83,48.86,187600.0,36.7545,36.777,36.7394,36.762,187600.0
2013-05-13 12:30:00,48.87,48.88,48.85,48.88,64100.0,36.7695,36.777,36.7545,36.777,64100.0
2013-05-13 12:35:00,48.88,48.89,48.86,48.87,79600.0,36.777,36.7846,36.762,36.7695,79600.0
2013-05-13 12:40:00,48.87,48.89,48.85,48.88,90100.0,36.7695,36.7846,36.7545,36.777,90100.0
2013-05-13 12:45:00,48.87,48.88,48.84,48.88,151800.0,36.7695,36.777,36.7469,36.777,151800.0
2013-05-13 12:50:00,48.87,48.88,48.84,48.86,113200.0,36.7695,36.777,36.7469,36.762,113200.0
2013-05-13 12:55:00,48.86,48.86,48.84,48.86,55000.0,36.762,36.762,36.7469,36.762,55000.0
2013-05-13 13:00:00,48.85,48.87,48.84,48.87,80000.0,36.7545,36.7695,36.7469,36.7695,80000.0
2013-05-13 13:05:00,48.86,48.89,48.86,48.89,33000.0,36.762,36.7846,36.762,36.7846,33000.0
2013-05-13 13:10:00,48.88,48.9,48.88,48.9,67000.0,36.777,36.7921,36.777,36.7921,67000.0
2013-05-13 13:15:00,48.89,48.95,48.89,48.94,173000.0,36.7846,36.8297,36.7846,36.8222,173000.0
2013-05-13 13:20:00,48.95,48.96,48.87,48.89,217300.0,36.8297,36.8372,36.7695,36.7846,217300.0
2013-05-13 13:25:00,48.89,48.91,48.87,48.91,116200.0,36.7846,36.7996,36.7695,36.7996,116200.0
2013-05-13 13:30:00,48.91,48.91,48.87,48.9,115000.0,36.7996,36.7996,36.7695,36.7921,115000.0
2013-05-13 13:35:00,48.9,48.92,48.88,48.92,153400.0,36.7921,36.8071,36.777,36.8071,153400.0
2013-05-13 13:40:00,48.92,48.92,48.84,48.86,163700.0,36.8071,36.8071,36.7469,36.762,163700.0
2013-05-13 13:45:00,48.85,48.89,48.83,48.84,201800.0,36.7545,36.7846,36.7394,36.7469,201800.0
2013-05-13 13:50:00,48.84,48.87,48.84,48.86,112900.0,36.7469,36.7695,36.7469,36.762,112900.0
2013-05-13 13:55:00,48.86,48.91,48.84,48.91,145300.0,36.762,36.7996,36.7469,36.7996,145300.0
2013-05-13 14:00:00,48.91,48.96,48.88,48.96,191800.0,36.7996,36.8372,36.777,36.8372,191800.0
2013-05-13 14:05:00,48.96,48.97,48.92,48.96,154600.0,36.8372,36.8447,36.8071,36.8372,154600.0
2013-05-13 14:10:00,48.95,48.97,48.91,48.91,110200.0,36.8297,36.8447,36.7996,36.7996,110200.0
2013-05-13 14:15:00,48.92,48.95,48.91,48.92,63500.0,36.8071,36.8297,36.7996,36.8071,63500.0
2013-05-13 14:20:00,48.92,48.95,48.9,48.95,73700.0,36.8071,36.8297,36.7921,36.8297,73700.0
2013-05-13 14:25:00,48.94,48.95,48.89,48.9,127300.0,36.8222,36.8297,36.7846,36.7921,127300.0
2013-05-13 14:30:00,48.89,48.97,48.89,48.96,166100.0,36.7846,36.8447,36.7846,36.8372,166100.0
2013-05-13 14:35:00,48.96,48.96,48.94,48.94,74100.0,36.8372,36.8372,36.8222,36.8222,74100.0
2013-05-13 14:40:00,48.95,48.95,48.91,48.92,50800.0,36.8297,36.8297,36.7996,36.8071,50800.0
2013-05-13 14:45:00,48.92,48.93,48.9,48.93,107400.0,36.8071,36.8146,36.7921,36.8146,107400.0
2013-05-13 14:50:00,48.93,48.95,48.92,48.94,183100.0,36.8146,36.8297,36.8071,36.8222,183100.0
2013-05-13 14:55:00,48.94,48.94,48.92,48.94,120700.0,36.8222,36.8222,36.8071,36.8222,120700.0
2013-05-13 15:00:00,48.94,48.94,48.89,48.91,144000.0,36.8222,36.8222,36.7846,36.7996,144000.0
2013-05-13 15:05:00,48.9,48.93,48.89,48.91,272800.0,36.7921,36.8146,36.7846,36.7996,272800.0
2013-05-13 15:10:00,48.91,48.91,48.87,48.88,364600.0,36.7996,36.7996,36.7695,36.777,364600.0
2013-05-13 15:15:00,48.87,48.92,48.84,48.9,205900.0,36.7695,36.8071,36.7469,36.7921,205900.0
2013-05-13 15:20:00,48.91,48.92,48.88,48.91,98400.0,36.7996,36.8071,36.777,36.7996,98400.0
2013-05-13 15:25:00,48.91,48.93,48.87,48.89,210400.0,36.7996,36.8146,36.7695,36.7846,210400.0
2013-05-13 15:30:00,48.89,48.91,48.88,48.89,127600.0,36.7846,36.7996,36.777,36.7846,127600.0
2013-05-13 15:35:00,48.89,48.92,48.89,48.92,144300.0,36.7846,36.8071,36.7846,36.8071,144300.0
2013-05-13 15:40:00,48.92,48.92,48.9,48.91,110000.0,36.8071,36.8071,36.7921,36.7996,110000.0
2013-05-13 15:45:00,48.9,48.92,48.88,48.89,226500.0,36.7921,36.8071,36.777,36.7846,226500.0
2013-05-13 15:50:00,48.89,48.9,48.88,48.9,349000.0,36.7846,36.7921,36.777,36.7921,349000.0
2013-05-13 15:55:00,48.89,48.92,48.88,48.91,744100.0,36.7846,36.8071,36.777,36.7996,744100.0
2013-05-14 09:30:00,49.02,49.28,49.02,49.25,1090200.0,36.8824,37.078,36.8824,37.0554,1090200.0
2013-05-14 09:35:00,49.25,49.56,49.22,49.54,1394400.0,37.0554,37.2887,37.0328,37.2736,1394400.0
2013-05-14 09:40:00,49.54,49.59,49.44,49.51,809900.0,37.2736,37.3112,37.1984,37.251,809900.0
2013-05-14 09:45:00,49.52,49.63,49.52,49.61,497800.0,37.2586,37.3413,37.2586,37.3263,497800.0
2013-05-14 09:50:00,49.61,49.75,49.61,49.73,679900.0,37.3263,37.4316,37.3263,37.4166,679900.0
2013-05-14 09:55:00,49.74,49.79,49.72,49.77,726800.0,37.4241,37.4617,37.409,37.4467,726800.0
2013-05-14 10:00:00,49.77,49.79,49.71,49.78,556400.0,37.4467,37.4617,37.4015,37.4542,556400.0
2013-05-14 10:05:00,49.78,49.93,49.78,49.93,1024900.0,37.4542,37.567,37.4542,37.567,1024900.0
2013-05-14 10:10:00,49.93,49.93,49.87,49.9,557400.0,37.567,37.567,37.5219,37.5445,557400.0
2013-05-14 10:15:00,49.9,49.93,49.89,49.91,474200.0,37.5445,37.567,37.5369,37.552,474200.0
2013-05-14 10:20:00,49.9,49.93,49.88,49.91,581700.0,37.5445,37.567,37.5294,37.552,581700.0
2013-05-14 10:25:00,49.91,49.99,49.9,49.98,649000.0,37.552,37.6122,37.5445,37.6047,649000.0
2013-05-14 10:30:00,49.98,49.99,49.94,49.96,558200.0,37.6047,37.6122,37.5746,37.5896,558200.0
2013-05-14 10:35:00,49.96,49.99,49.95,49.98,520500.0,37.5896,37.6122,37.5821,37.6047,520500.0
2013-05-14 10:40:00,49.98,49.98,49.92,49.92,414700.0,37.6047,37.6047,37.5595,37.5595,414700.0
2013-05-14 10:45:00,49.92,49.96,49.88,49.9,452500.0,37.5595,37.5896,37.5294,37.5445,452500.0
2013-05-14 10:50:00,49.9,49.95,49.89,49.93,353800.0,37.5445,37.5821,37.5369,37.567,353800.0
2013-05-14 10:55:00,49.93,49.97,49.91,49.97,200500.0,37.567,37.5971,37.552,37.5971,200500.0
2013-05-14 11:00:00,49.96,50.0,49.93,49.94,618900.0,37.5896,37.6197,37.567,37.5746,618900.0
2013-05-14 11:05:00,49.93,49.95,49.9,49.92,236800.0,37.567,37.5821,37.5445,37.5595,236800.0
2013-05-14 11:10:00,49.93,49.93,49.9,49.91,167300.0,37.567,37.567,37.5445,37.552,167300.0
2013-05-14 11:15:00,49.91,49.94,49.89,49.94,374800.0,37.552,37.5746,37.5369,37.5746,374800.0
2013-05-14 11:20:00,49.94,49.95,49.9,49.9,198300.0,37.5746,37.5821,37.5445,37.5445,198300.0
2013-05-14 11:25:00,49.91,49.91,49.83,49.84,379400.0,37.552,37.552,37.4918,37.4993,379400.0
2013-05-14 11:30:00,49.84,49.87,49.82,49.84,350100.0,37.4993,37.5219,37.4843,37.4993,350100.0
2013-05-14 11:35:00,49.84,49.94,49.84,49.94,287700.0,37.4993,37.5746,37.4993,37.5746,287700.0
2013-05-14 11:40:00,49.94,49.95,49.92,49.93,233800.0,37.5746,37.5821,37.5595,37.567,233800.0
2013-05-14 11:45:00,49.94,49.99,49.93,49.95,428300.0,37.5746,37.6122,37.567,37.5821,428300.0
2013-05-14 11:50:00,49.95,49.96,49.87,49.88,278000.0,37.5821,37.5896,37.5219,37.5294,278000.0
2013-05-14 11:55:00,49.88,49.96,49.87,49.96,224500.0,37.5294,37.5896,37.5219,37.5896,224500.0
2013-05-14 12:00:00,49.96,49.96,49.91,49.91,196700.0,37.5896,37.5896,37.552,37.552,196700.0
2013-05-14 12:05:00,49.91,49.96,49.91,49.95,166000.0,37.552,37.5896,37.552,37.5821,166000.0
2013-05-14 12:10:00,49.96,49.99,49.95,49.98,347200.0,37.5896,37.6122,37.5821,37.6047,347200.0
2013-05-14 12:15:00,49.99,50.0,49.97,49.97,511200.0,37.6122,37.6197,37.5971,37.5971,511200.0
2013-05-14 12:20:00,49.97,49.98,49.96,49.97,143100.0,37.5971,37.6047,37.5896,37.5971,143100.0
2013-05-14 12:25:00,49.96,49.98,49.95,49.96,182100.0,37.5896,37.6047,37.5821,37.5896,182100.0
2013-05-14 12:30:00,49.96,49.98,49.95,49.96,123300.0,37.5896,37.6047,37.5821,37.5896,123300.0
2013-05-14 12:35:00,49.96,49.98,49.95,49.98,192600.0,37.5896,37.6047,37.5821,37.6047,192600.0
2013-05-14 12:40:00,49.98,49.98,49.96,49.98,159800.0,37.6047,37.6047,37.5896,37.6047,159800.0
2013-05-14 12:45:00,49.98,49.98,49.96,49.97,207500.0,37.6047,37.6047,37.5896,37.5971,207500.0
2013-05-14 12:50:00,49.97,49.99,49.96,49.98,390400.0,37.5971,37.6122,37.5896,37.6047,390400.0
2013-05-14 12:55:00,49.98,49.98,49.97,49.97,106800.0,37.6047,37.6047,37.5971,37.5971,106800.0
2013-05-14 13:00:00,49.98,49.98,49.97,49.97,83300.0,37.6047,37.6047,37.5971,37.5971,83300.0
2013-05-14 13:05:00,49.97,50.0,49.97,49.99,361400.0,37.5971,37.6197,37.5971,37.6122,361400.0
2013-05-14 13:10:00,50.0,50.13,49.99,50.11,4673100.0,37.6197,37.7175,37.6122,37.7025,4673100.0
2013-05-14 13:15:00,50.11,50.14,50.05,50.05,470200.0,37.7025,37.725,37.6573,37.6573,470200.0
2013-05-14 13:20:00,50.06,50.09,50.03,50.08,229400.0,37.6649,37.6874,37.6423,37.6799,229400.0
2013-05-14 13:25:00,50.07,50.15,50.06,50.14,251900.0,37.6724,37.7326,37.6649,37.725,251900.0
2013-05-14 13:30:00,50.14,50.15,50.09,50.13,229200.0,37.725,37.7326,37.6874,37.7175,229200.0
2013-05-14 13:35:00,50.13,50.13,50.1,50.13,124800.0,37.7175,37.7175,37.6949,37.7175,124800.0
2013-05-14 13:40:00,50.12,50.13,50.04,50.07,218000.0,37.71,37.7175,37.6498,37.6724,218000.0
2013-05-14 13:45:00,50.06,50.14,50.06,50.14,179400.0,37.6649,37.725,37.6649,37.725,179400.0
2013-05-14 13:50:00,50.13,50.14,50.01,50.03,318200.0,37.7175,37.725,37.6272,37.6423,318200.0
2013-05-14 13:55:00,50.03,50.07,49.97,50.05,534100.0,37.6423,37.6724,37.5971,37.6573,534100.0
2013-05-14 14:00:00,50.05,50.05,49.92,49.98,480400.0,37.6573,37.6573,37.5595,37.6047,480400.0
2013-05-14 14:05:00,49.98,50.05,49.97,50.02,159300.0,37.6047,37.6573,37.5971,37.6348,159300.0
2013-05-14 14:10:00,50.02,50.09,50.01,50.07,150900.0,37.6348,37.6874,37.6272,37.6724,150900.0
2013-05-14 14:15:00,50.07,50.08,50.0,50.01,153800.0,37.6724,37.6799,37.6197,37.6272,153800.0
2013-05-14 14:20:00,50.01,50.03,49.98,50.0,195200.0,37.6272,37.6423,37.6047,37.6197,195200.0
2013-05-14 14:25:00,49.99,50.04,49.96,50.03,226200.0,37.6122,37.6498,37.5896,37.6423,226200.0
2013-05-14 14:30:00,50.03,50.06,50.0,50.01,213500.0,37.6423,37.6649,37.6197,37.6272,213500.0
2013-05-14 14:35:00,50.02,50.05,49.97,50.04,362100.0,37.6348,37.6573,37.5971,37.6498,362100.0
2013-05-14 14:40:00,50.04,50.04,49.98,50.01,135500.0,37.6498,37.6498,37.6047,37.6272,135500.0
2013-05-14 14:45:00,50.0,50.01,49.96,49.97,170200.0,37.6197,37.6272,37.5896,37.5971,170200.0
2013-05-14 14:50:00,49.98,49.98,49.95,49.98,220100.0,37.6047,37.6047,37.5821,37.6047,220100.0
2013-05-14 14:55:00,49.97,49.98,49.95,49.96,99400.0,37.5971,37.6047,37.5821,37.5896,99400.0
2013-05-14 15:00:00,49.95,50.03,49.91,50.02,319500.0,37.5821,37.6423,37.552,37.6348,319500.0
2013-05-14 15:05:00,50.02,50.04,49.97,50.04,164100.0,37.6348,37.6498,37.5971,37.6498,164100.0
2013-05-14 15:10:00,50.04,50.08,50.02,50.05,174800.0,37.6498,37.6799,37.6348,37.6573,174800.0
2013-05-14 15:15:00,50.05,50.08,50.05,50.08,217000.0,37.6573,37.6799,37.6573,37.6799,217000.0
2013-05-14 15:20:00,50.08,50.1,50.05,50.09,224700.0,37.6799,37.6949,37.6573,37.6874,224700.0
2013-05-14 15:25:00,50.08,50.12,50.08,50.11,326900.0,37.6799,37.71,37.6799,37.7025,326900.0
2013-05-14 15:30:00,50.11,50.18,50.09,50.17,380600.0,37.7025,37.7551,37.6874,37.7476,380600.0
2013-05-14 15:35:00,50.17,50.19,50.11,50.14,513000.0,37.7476,37.7627,37.7025,37.725,513000.0
2013-05-14 15:40:00,50.14,50.19,50.14,50.19,399300.0,37.725,37.7627,37.725,37.7627,399300.0
2013-05-14 15:45:00,50.19,50.2,50.13,50.2,605000.0,37.7627,37.7702,37.7175,37.7702,605000.0
2013-05-14 15:50:00,50.2,50.2,50.1,50.11,756800.0,37.7702,37.7702,37.6949,37.7025,756800.0
2013-05-14 15:55:00,50.11,50.11,50.04,50.09,1279900.0,37.7025,37.7025,37.6498,37.6874,1279900.0
2013-05-15 09:30:00,49.94,50.14,49.91,50.14,1543100.0,37.5746,37.725,37.552,37.725,1543100.0
2013-05-15 09:35:00,50.14,50.31,50.08,50.31,976800.0,37.725,37.853,37.6799,37.853,976800.0
2013-05-15 09:40:00,50.3,50.39,50.23,50.24,776000.0,37.8454,37.9131,37.7928,37.8003,776000.0
2013-05-15 09:45:00,50.24,50.39,50.24,50.35,377400.0,37.8003,37.9131,37.8003,37.883,377400.0
2013-05-15 09:50:00,50.34,50.45,50.34,50.44,801300.0,37.8755,37.9583,37.8755,37.9508,801300.0
2013-05-15 09:55:00,50.43,50.59,50.42,50.58,1105800.0,37.9432,38.0636,37.9357,38.0561,1105800.0
2013-05-15 10:00:00,50.58,50.75,50.55,50.75,677800.0,38.0561,38.184,38.0335,38.184,677800.0
2013-05-15 10:05:00,50.75,50.76,50.6,50.6,760000.0,38.184,38.1915,38.0711,38.0711,760000.0
2013-05-15 10:10:00,50.6,50.6,50.46,50.56,624200.0,38.0711,38.0711,37.9658,38.041,624200.0
2013-05-15 10:15:00,50.56,50.66,50.52,50.63,322000.0,38.041,38.1163,38.011,38.0937,322000.0
2013-05-15 10:20:00,50.62,50.72,50.58,50.6,296700.0,38.0862,38.1614,38.0561,38.0711,296700.0
2013-05-15 10:25:00,50.6,50.61,50.53,50.56,287300.0,38.0711,38.0787,38.0185,38.041,287300.0
2013-05-15 10:30:00,50.57,50.61,50.54,50.57,235600.0,38.0486,38.0787,38.026,38.0486,235600.0
2013-05-15 10:35:00,50.57,50.6,50.54,50.6,305800.0,38.0486,38.0711,38.026,38.0711,305800.0
2013-05-15 10:40:00,50.6,50.61,50.46,50.52,362000.0,38.0711,38.0787,37.9658,38.011,362000.0
2013-05-15 10:45:00,50.52,50.57,50.5,50.51,212300.0,38.011,38.0486,37.9959,38.0034,212300.0
2013-05-15 10:50:00,50.5,50.56,50.45,50.47,354300.0,37.9959,38.041,37.9583,37.9733,354300.0
2013-05-15 10:55:00,50.47,50.56,50.45,50.54,340500.0,37.9733,38.041,37.9583,38.026,340500.0
2013-05-15 11:00:00,50.53,50.73,50.53,50.7,666700.0,38.0185,38.169,38.0185,38.1464,666700.0
2013-05-15 11:05:00,50.69,50.73,50.67,50.71,280900.0,38.1389,38.169,38.1238,38.1539,280900.0
2013-05-15 11:10:00,50.71,50.73,50.68,50.73,190600.0,38.1539,38.169,38.1313,38.169,190600.0
2013-05-15 11:15:00,50.72,50.92,50.72,50.91,760300.0,38.1614,38.3119,38.1614,38.3044,760300.0
2013-05-15 11:20:00,50.91,50.92,50.88,50.91,302600.0,38.3044,38.3119,38.2818,38.3044,302600.0
2013-05-15 11:25:00,50.92,50.92,50.86,50.89,530900.0,38.3119,38.3119,38.2668,38.2893,530900.0
2013-05-15 11:30:00,50.88,50.98,50.87,50.96,444500.0,38.2818,38.3571,38.2743,38.342,444500.0
2013-05-15 11:35:00,50.96,51.09,50.95,51.09,1213700.0,38.342,38.4398,38.3345,38.4398,1213700.0
2013-05-15 11:40:00,51.08,51.1,50.97,51.05,551200.0,38.4323,38.4473,38.3495,38.4097,551200.0
2013-05-15 11:45:00,51.04,51.1,51.03,51.08,212700.0,38.4022,38.4473,38.3947,38.4323,212700.0
2013-05-15 11:50:00,51.07,51.2,51.05,51.18,620900.0,38.4248,38.5226,38.4097,38.5075,620900.0
2013-05-15 11:55:00,51.18,51.27,51.15,51.2,639700.0,38.5075,38.5752,38.485,38.5226,639700.0
2013-05-15 12:00:00,51.21,51.22,51.08,51.08,428200.0,38.5301,38.5376,38.4323,38.4323,428200.0
2013-05-15 12:05:00,51.09,51.22,51.08,51.2,315100.0,38.4398,38.5376,38.4323,38.5226,315100.0
2013-05-15 12:10:00,51.2,51.34,51.18,51.32,484200.0,38.5226,38.6279,38.5075,38.6129,484200.0
2013-05-15 12:15:00,51.32,51.36,51.26,51.28,474200.0,38.6129,38.643,38.5677,38.5828,474200.0
2013-05-15 12:20:00,51.28,51.3,51.2,51.28,245700.0,38.5828,38.5978,38.5226,38.5828,245700.0
2013-05-15 12:25:00,51.29,51.33,51.28,51.32,207200.0,38.5903,38.6204,38.5828,38.6129,207200.0
2013-05-15 12:30:00,51.33,51.39,51.32,51.37,322000.0,38.6204,38.6655,38.6129,38.6505,322000.0
2013-05-15 12:35:00,51.37,51.4,51.36,51.39,270800.0,38.6505,38.6731,38.643,38.6655,270800.0
2013-05-15 12:40:00,51.39,51.45,51.34,51.35,500900.0,38.6655,38.7107,38.6279,38.6354,500900.0
2013-05-15 12:45:00,51.36,51.45,51.33,51.42,209300.0,38.643,38.7107,38.6204,38.6881,209300.0
2013-05-15 12:50:00,51.42,51.43,51.33,51.36,190100.0,38.6881,38.6956,38.6204,38.643,190100.0
2013-05-15 12:55:00,51.35,51.38,51.28,51.29,290100.0,38.6354,38.658,38.5828,38.5903,290100.0
2013-05-15 13:00:00,51.3,51.37,51.28,51.37,272800.0,38.5978,38.6505,38.5828,38.6505,272800.0
2013-05-15 13:05:00,51.37,51.39,51.26,51.31,429400.0,38.6505,38.6655,38.5677,38.6053,429400.0
2013-05-15 13:10:00,51.3,51.44,51.3,51.43,369000.0,38.5978,38.7032,38.5978,38.6956,369000.0
2013-05-15 13:15:00,51.43,51.45,51.25,51.26,488900.0,38.6956,38.7107,38.5602,38.5677,488900.0
2013-05-15 13:20:00,51.27,51.28,51.08,51.1,713600.0,38.5752,38.5828,38.4323,38.4473,713600.0
2013-05-15 13:25:00,51.11,51.12,50.93,51.06,873800.0,38.4549,38.4624,38.3194,38.4172,873800.0
2013-05-15 13:30:00,51.06,51.21,51.06,51.19,341300.0,38.4172,38.5301,38.4172,38.5151,341300.0
2013-05-15 13:35:00,51.2,51.29,51.19,51.24,602700.0,38.5226,38.5903,38.5151,38.5527,602700.0
2013-05-15 13:40:00,51.24,51.26,51.19,51.19,536100.0,38.5527,38.5677,38.5151,38.5151,536100.0
2013-05-15 13:45:00,51.2,51.24,51.18,51.24,372400.0,38.5226,38.5527,38.5075,38.5527,372400.0
2013-05-15 13:50:00,51.24,51.29,51.23,51.29,450900.0,38.5527,38.5903,38.5452,38.5903,450900.0
2013-05-15 13:55:00,51.3,51.3,51.22,51.23,734300.0,38.5978,38.5978,38.5376,38.5452,734300.0
2013-05-15 14:00:00,51.22,51.4,51.21,51.35,560600.0,38.5376,38.6731,38.5301,38.6354,560600.0
2013-05-15 14:05:00,51.36,51.36,51.27,51.33,301100.0,38.643,38.643,38.5752,38.6204,301100.0
2013-05-15 14:10:00,51.32,51.43,51.32,51.38,634700.0,38.6129,38.6956,38.6129,38.658,634700.0
2013-05-15 14:15:00,51.39,51.39,51.23,51.25,553200.0,38.6655,38.6655,38.5452,38.5602,553200.0
2013-05-15 14:20:00,51.26,51.27,51.1,51.15,645600.0,38.5677,38.5752,38.4473,38.485,645600.0
2013-05-15 14:25:00,51.15,51.23,51.09,51.23,512600.0,38.485,38.5452,38.4398,38.5452,512600.0
2013-05-15 14:30:00,51.24,51.25,51.07,51.11,273300.0,38.5527,38.5602,38.4248,38.4549,273300.0
2013-05-15 14:35:00,51.11,51.12,51.05,51.09,215100.0,38.4549,38.4624,38.4097,38.4398,215100.0
2013-05-15 14:40:00,51.09,51.19,51.01,51.01,225000.0,38.4398,38.5151,38.3796,38.3796,225000.0
2013-05-15 14:45:00,51.01,51.02,50.82,50.88,747100.0,38.3796,38.3872,38.2367,38.2818,747100.0
2013-05-15 14:50:00,50.88,51.02,50.83,51.01,529100.0,38.2818,38.3872,38.2442,38.3796,529100.0
2013-05-15 14:55:00,51.02,51.04,50.9,50.98,353800.0,38.3872,38.4022,38.2969,38.3571,353800.0
2013-05-15 15:00:00,50.98,51.02,50.94,51.02,223900.0,38.3571,38.3872,38.327,38.3872,223900.0
2013-05-15 15:05:00,51.02,51.13,51.0,51.11,493300.0,38.3872,38.4699,38.3721,38.4549,493300.0
2013-05-15 15:10:00,51.12,51.25,51.12,51.15,528500.0,38.4624,38.5602,38.4624,38.485,528500.0
2013-05-15 15:15:00,51.15,51.18,51.13,51.15,335000.0,38.485,38.5075,38.4699,38.485,335000.0
2013-05-15 15:20:00,51.16,51.18,51.08,51.09,455900.0,38.4925,38.5075,38.4323,38.4398,455900.0
2013-05-15 15:25:00,51.09,51.19,51.08,51.16,435000.0,38.4398,38.5151,38.4323,38.4925,435000.0
2013-05-15 15:30:00,51.17,51.24,51.16,51.24,519400.0,38.5,38.5527,38.4925,38.5527,519400.0
2013-05-15 15:35:00,51.24,51.32,51.22,51.31,513200.0,38.5527,38.6129,38.5376,38.6053,513200.0
2013-05-15 15:40:00,51.3,51.34,51.29,51.33,469000.0,38.5978,38.6279,38.5903,38.6204,469000.0
2013-05-15 15:45:00,51.34,51.42,51.3,51.41,580700.0,38.6279,38.6881,38.5978,38.6806,580700.0
2013-05-15 15:50:00,51.4,51.42,51.3,51.35,602600.0,38.6731,38.6881,38.5978,38.6354,602600.0
2013-05-15 15:55:00,51.35,51.38,51.31,51.32,1005000.0,38.6354,38.658,38.6053,38.6129,1005000.0
2013-05-16 09:30:00,51.0,51.27,50.98,51.19,1018900.0,38.3721,38.5752,38.3571,38.5151,1018900.0
2013-05-16 09:35:00,51.18,51.35,51.18,51.28,583500.0,38.5075,38.6354,38.5075,38.5828,583500.0
2013-05-16 09:40:00,51.27,51.32,51.08,51.08,414400.0,38.5752,38.6129,38.4323,38.4323,414400.0
2013-05-16 09:45:00,51.08,51.18,51.02,51.07,429300.0,38.4323,38.5075,38.3872,38.4248,429300.0
2013-05-16 09:50:00,51.08,51.35,51.04,51.28,607200.0,38.4323,38.6354,38.4022,38.5828,607200.0
2013-05-16 09:55:00,51.28,51.36,51.2,51.22,350100.0,38.5828,38.643,38.5226,38.5376,350100.0
2013-05-16 10:00:00,51.22,51.27,50.92,50.96,822700.0,38.5376,38.5752,38.3119,38.342,822700.0
2013-05-16 10:05:00,50.95,51.1,50.91,51.02,649400.0,38.3345,38.4473,38.3044,38.3872,649400.0
2013-05-16 10:10:00,51.03,51.12,51.0,51.12,398700.0,38.3947,38.4624,38.3721,38.4624,398700.0
2013-05-16 10:15:00,51.12,51.14,50.95,51.0,374000.0,38.4624,38.4774,38.3345,38.3721,374000.0
2013-05-16 10:20:00,51.01,51.12,50.95,51.07,453000.0,38.3796,38.4624,38.3345,38.4248,453000.0
2013-05-16 10:25:00,51.06,51.09,50.98,50.98,241000.0,38.4172,38.4398,38.3571,38.3571,241000.0
2013-05-16 10:30:00,50.98,51.01,50.89,50.97,385100.0,38.3571,38.3796,38.2893,38.3495,385100.0
2013-05-16 10:35:00,50.98,51.23,50.98,51.16,501500.0,38.3571,38.5452,38.3571,38.4925,501500.0
2013-05-16 10:40:00,51.16,51.2,51.06,51.08,259000.0,38.4925,38.5226,38.4172,38.4323,259000.0
2013-05-16 10:45:00,51.07,51.09,51.0,51.04,261100.0,38.4248,38.4398,38.3721,38.4022,261100.0
2013-05-16 10:50:00,51.04,51.12,51.0,51.12,234600.0,38.4022,38.4624,38.3721,38.4624,234600.0
2013-05-16 10:55:00,51.12,51.13,51.0,51.02,289700.0,38.4624,38.4699,38.3721,38.3872,289700.0
2013-05-16 11:00:00,51.03,51.13,51.02,51.11,193900.0,38.3947,38.4699,38.3872,38.4549,193900.0
2013-05-16 11:05:00,51.11,51.12,51.04,51.08,175900.0,38.4549,38.4624,38.4022,38.4323,175900.0
2013-05-16 11:10:00,51.08,51.17,51.08,51.16,199300.0,38.4323,38.5,38.4323,38.4925,199300.0
2013-05-16 11:15:00,51.15,51.23,51.11,51.11,346800.0,38.485,38.5452,38.4549,38.4549,346800.0
2013-05-16 11:20:00,51.12,51.15,51.1,51.14,121600.0,38.4624,38.485,38.4473,38.4774,121600.0
2013-05-16 11:25:00,51.14,51.17,51.12,51.14,96300.0,38.4774,38.5,38.4624,38.4774,96300.0
2013-05-16 11:30:00,51.14,51.18,51.11,51.11,151600.0,38.4774,38.5075,38.4549,38.4549,151600.0
2013-05-16 11:35:00,51.11,51.25,51.11,51.23,291700.0,38.4549,38.5602,38.4549,38.5452,291700.0
2013-05-16 11:40:00,51.24,51.25,51.14,51.19,236200.0,38.5527,38.5602,38.4774,38.5151,236200.0
2013-05-16 11:45:00,51.19,51.2,51.17,51.18,252200.0,38.5151,38.5226,38.5,38.5075,252200.0
2013-05-16 11:50:00,51.18,51.22,51.16,51.16,166000.0,38.5075,38.5376,38.4925,38.4925,166000.0
2013-05-16 11:55:00,51.16,51.16,51.11,51.12,130100.0,38.4925,38.4925,38.4549,38.4624,130100.0
2013-05-16 12:00:00,51.12,51.13,51.08,51.1,124400.0,38.4624,38.4699,38.4323,38.4473,124400.0
2013-05-16 12:05:00,51.11,51.13,51.08,51.12,100600.0,38.4549,38.4699,38.4323,38.4624,100600.0
2013-05-16 12:10:00,51.12,51.13,51.06,51.07,105300.0,38.4624,38.4699,38.4172,38.4248,105300.0
2013-05-16 12:15:00,51.07,51.12,51.07,51.1,81400.0,38.4248,38.4624,38.4248,38.4473,81400.0
2013-05-16 12:20:00,51.1,51.12,51.02,51.02,260900.0,38.4473,38.4624,38.3872,38.3872,260900.0
2013-05-16 12:25:00,51.02,51.08,51.0,51.07,120200.0,38.3872,38.4323,38.3721,38.4248,120200.0
2013-05-16 12:30:00,51.06,51.07,51.0,51.02,172900.0,38.4172,38.4248,38.3721,38.3872,172900.0
2013-05-16 12:35:00,51.02,51.06,51.01,51.05,160000.0,38.3872,38.4172,38.3796,38.4097,160000.0
2013-05-16 12:40:00,51.05,51.09,51.01,51.09,205100.0,38.4097,38.4398,38.3796,38.4398,205100.0
2013-05-16 12:45:00,51.09,51.13,51.09,51.13,199200.0,38.4398,38.4699,38.4398,38.4699,199200.0
2013-05-16 12:50:00,51.13,51.16,51.12,51.15,179300.0,38.4699,38.4925,38.4624,38.485,179300.0
2013-05-16 12:55:00,51.15,51.25,51.15,51.24,298300.0,38.485,38.5602,38.485,38.5527,298300.0
2013-05-16 13:00:00,51.23,51.25,51.2,51.25,219800.0,38.5452,38.5602,38.5226,38.5602,219800.0
2013-05-16 13:05:00,51.25,51.33,51.23,51.31,296000.0,38.5602,38.6204,38.5452,38.6053,296000.0
2013-05-16 13:10:00,51.31,51.32,51.24,51.24,174500.0,38.6053,38.6129,38.5527,38.5527,174500.0
2013-05-16 13:15:00,51.23,51.26,51.2,51.23,108300.0,38.5452,38.5677,38.5226,38.5452,108300.0
2013-05-16 13:20:00,51.22,51.23,51.16,51.2,158900.0,38.5376,38.5452,38.4925,38.5226,158900.0
2013-05-16 13:25:00,51.2,51.2,51.12,51.16,183900.0,38.5226,38.5226,38.4624,38.4925,183900.0
2013-05-16 13:30:00,51.16,51.16,51.11,51.13,134000.0,38.4925,38.4925,38.4549,38.4699,134000.0
2013-05-16 13:35:00,51.14,51.17,51.12,51.15,177400.0,38.4774,38.5,38.4624,38.485,177400.0
2013-05-16 13:40:00,51.15,51.19,51.15,51.15,134500.0,38.485,38.5151,38.485,38.485,134500.0
2013-05-16 13:45:00,51.15,51.2,51.13,51.17,281600.0,38.485,38.5226,38.4699,38.5,281600.0
2013-05-16 13:50:00,51.17,51.21,51.17,51.21,165200.0,38.5,38.5301,38.5,38.5301,165200.0
2013-05-16 13:55:00,51.21,51.21,51.13,51.16,193800.0,38.5301,38.5301,38.4699,38.4925,193800.0
2013-05-16 14:00:00,51.16,51.24,51.16,51.24,241000.0,38.4925,38.5527,38.4925,38.5527,241000.0
2013-05-16 14:05:00,51.25,51.32,51.24,51.3,303100.0,38.5602,38.6129,38.5527,38.5978,303100.0
2013-05-16 14:10:00,51.31,51.31,51.26,51.3,183400.0,38.6053,38.6053,38.5677,38.5978,183400.0
2013-05-16 14:15:00,51.29,51.3,51.27,51.28,95900.0,38.5903,38.5978,38.5752,38.5828,95900.0
2013-05-16 14:20:00,51.27,51.28,51.21,51.23,266200.0,38.5752,38.5828,38.5301,38.5452,266200.0
2013-05-16 14:25:00,51.22,51.24,51.18,51.22,299500.0,38.5376,38.5527,38.5075,38.5376,299500.0
2013-05-16 14:30:00,51.23,51.25,51.19,51.24,146700.0,38.5452,38.5602,38.5151,38.5527,146700.0
2013-05-16 14:35:00,51.24,51.25,51.23,51.23,57500.0,38.5527,38.5602,38.5452,38.5452,57500.0
2013-05-16 14:40:00,51.23,51.24,51.16,51.2,199700.0,38.5452,38.5527,38.4925,38.5226,199700.0
2013-05-16 14:45:00,51.2,51.22,51.18,51.22,156400.0,38.5226,38.5376,38.5075,38.5376,156400.0
2013-05-16 14:50:00,51.22,51.24,51.17,51.19,278400.0,38.5376,38.5527,38.5,38.5151,278400.0
2013-05-16 14:55:00,51.19,51.22,51.13,51.13,175300.0,38.5151,38.5376,38.4699,38.4699,175300.0
2013-05-16 15:00:00,51.14,51.17,51.13,51.15,142000.0,38.4774,38.5,38.4699,38.485,142000.0
2013-05-16 15:05:00,51.15,51.18,51.14,51.15,170500.0,38.485,38.5075,38.4774,38.485,170500.0
2013-05-16 15:10:00,51.15,51.17,51.1,51.11,188600.0,38.485,38.5,38.4473,38.4549,188600.0
2013-05-16 15:15:00,51.11,51.12,50.96,50.97,401400.0,38.4549,38.4624,38.342,38.3495,401400.0
2013-05-16 15:20:00,50.97,50.98,50.83,50.87,598600.0,38.3495,38.3571,38.2442,38.2743,598600.0
2013-05-16 15:25:00,50.87,50.93,50.81,50.88,424400.0,38.2743,38.3194,38.2291,38.2818,424400.0
2013-05-16 15:30:00,50.86,50.88,50.75,50.78,575600.0,38.2668,38.2818,38.184,38.2066,575600.0
2013-05-16 15:35:00,50.78,50.83,50.5,50.55,836400.0,38.2066,38.2442,37.9959,38.0335,836400.0
2013-05-16 15:40:00,50.55,50.69,50.55,50.69,752300.0,38.0335,38.1389,38.0335,38.1389,752300.0
2013-05-16 15:45:00,50.68,50.7,50.5,50.55,984100.0,38.1313,38.1464,37.9959,38.0335,984100.0
2013-05-16 15:50:00,50.55,50.63,50.54,50.58,568500.0,38.0335,38.0937,38.026,38.0561,568500.0
2013-05-16 15:55:00,50.57,50.66,50.55,50.61,866000.0,38.0486,38.1163,38.0335,38.0787,866000.0
2013-05-17 09:30:00,51.15,51.25,51.0,51.13,2013200.0,38.485,38.5602,38.3721,38.4699,2013200.0
2013-05-17 09:35:00,51.12,51.15,50.9,50.92,645600.0,38.4624,38.485,38.2969,38.3119,645600.0
2013-05-17 09:40:00,50.92,51.0,50.79,50.94,545600.0,38.3119,38.3721,38.2141,38.327,545600.0
2013-05-17 09:45:00,50.94,51.14,50.93,51.08,461200.0,38.327,38.4774,38.3194,38.4323,461200.0
2013-05-17 09:50:00,51.07,51.13,50.97,51.1,292200.0,38.4248,38.4699,38.3495,38.4473,292200.0
2013-05-17 09:55:00,51.1,51.24,51.07,51.23,548000.0,38.4473,38.5527,38.4248,38.5452,548000.0
2013-05-17 10:00:00,51.23,51.35,51.23,51.26,557100.0,38.5452,38.6354,38.5452,38.5677,557100.0
2013-05-17 10:05:00,51.26,51.42,51.26,51.35,365200.0,38.5677,38.6881,38.5677,38.6354,365200.0
2013-05-17 10:10:00,51.35,51.49,51.35,51.46,650600.0,38.6354,38.7408,38.6354,38.7182,650600.0
2013-05-17 10:15:00,51.46,51.46,51.36,51.44,325200.0,38.7182,38.7182,38.643,38.7032,325200.0
2013-05-17 10:20:00,51.44,51.49,51.42,51.42,505700.0,38.7032,38.7408,38.6881,38.6881,505700.0
2013-05-17 10:25:00,51.42,51.44,51.3,51.38,352000.0,38.6881,38.7032,38.5978,38.658,352000.0
2013-05-17 10:30:00,51.38,51.43,51.32,51.41,311400.0,38.658,38.6956,38.6129,38.6806,311400.0
2013-05-17 10:35:00,51.42,51.46,51.36,51.4,267400.0,38.6881,38.7182,38.643,38.6731,267400.0
2013-05-17 10:40:00,51.39,51.41,51.33,51.39,232600.0,38.6655,38.6806,38.6204,38.6655,232600.0
2013-05-17 10:45:00,51.4,51.41,51.32,51.35,306000.0,38.6731,38.6806,38.6129,38.6354,306000.0
2013-05-17 10:50:00,51.35,51.38,51.26,51.27,295100.0,38.6354,38.658,38.5677,38.5752,295100.0
2013-05-17 10:55:00,51.27,51.29,51.22,51.27,252100.0,38.5752,38.5903,38.5376,38.5752,252100.0
2013-05-17 11:00:00,51.28,51.34,51.28,51.29,191600.0,38.5828,38.6279,38.5828,38.5903,191600.0
2013-05-17 11:05:00,51.29,51.3,51.23,51.27,221400.0,38.5903,38.5978,38.5452,38.5752,221400.0
2013-05-17 11:10:00,51.27,51.27,51.2,51.26,384300.0,38.5752,38.5752,38.5226,38.5677,384300.0
2013-05-17 11:15:00,51.25,51.36,51.21,51.34,288200.0,38.5602,38.643,38.5301,38.6279,288200.0
2013-05-17 11:20:00,51.35,51.37,51.29,51.34,173800.0,38.6354,38.6505,38.5903,38.6279,173800.0
2013-05-17 11:25:00,51.34,51.36,51.3,51.36,261900.0,38.6279,38.643,38.5978,38.643,261900.0
2013-05-17 11:30:00,51.35,51.36,51.33,51.36,166200.0,38.6354,38.643,38.6204,38.643,166200.0
2013-05-17 11:35:00,51.37,51.48,51.36,51.48,384900.0,38.6505,38.7333,38.643,38.7333,384900.0
2013-05-17 11:40:00,51.47,51.5,51.44,51.45,276000.0,38.7257,38.7483,38.7032,38.7107,276000.0
2013-05-17 11:45:00,51.45,51.47,51.38,51.41,226900.0,38.7107,38.7257,38.658,38.6806,226900.0
2013-05-17 11:50:00,51.41,51.46,51.36,51.37,95000.0,38.6806,38.7182,38.643,38.6505,95000.0
2013-05-17 11:55:00,51.36,51.39,51.3,51.34,119900.0,38.643,38.6655,38.5978,38.6279,119900.0
2013-05-17 12:00:00,51.33,51.35,51.28,51.34,219500.0,38.6204,38.6354,38.5828,38.6279,219500.0
2013-05-17 12:05:00,51.33,51.34,51.3,51.32,91600.0,38.6204,38.6279,38.5978,38.6129,91600.0
2013-05-17 12:10:00,51.31,51.38,51.31,51.36,135300.0,38.6053,38.658,38.6053,38.643,135300.0
2013-05-17 12:15:00,51.36,51.41,51.36,51.41,114100.0,38.643,38.6806,38.643,38.6806,114100.0
2013-05-17 12:20:00,51.41,51.41,51.34,51.37,169300.0,38.6806,38.6806,38.6279,38.6505,169300.0
2013-05-17 12:25:00,51.37,51.4,51.36,51.38,165300.0,38.6505,38.6731,38.643,38.658,165300.0
2013-05-17 12:30:00,51.38,51.4,51.34,51.39,90700.0,38.658,38.6731,38.6279,38.6655,90700.0
2013-05-17 12:35:00,51.38,51.4,51.35,51.35,127500.0,38.658,38.6731,38.6354,38.6354,127500.0
2013-05-17 12:40:00,51.36,51.38,51.35,51.38,96400.0,38.643,38.658,38.6354,38.658,96400.0
2013-05-17 12:45:00,51.37,51.4,51.36,51.39,58600.0,38.6505,38.6731,38.643,38.6655,58600.0
2013-05-17 12:50:00,51.4,51.43,51.38,51.42,143300.0,38.6731,38.6956,38.658,38.6881,143300.0
2013-05-17 12:55:00,51.41,51.44,51.41,51.41,96100.0,38.6806,38.7032,38.6806,38.6806,96100.0
2013-05-17 13:00:00,51.42,51.42,51.38,51.38,84700.0,38.6881,38.6881,38.658,38.658,84700.0
2013-05-17 13:05:00,51.39,51.4,51.38,51.38,71000.0,38.6655,38.6731,38.658,38.658,71000.0
2013-05-17 13:10:00,51.39,51.42,51.39,51.41,96300.0,38.6655,38.6881,38.6655,38.6806,96300.0
2013-05-17 13:15:00,51.4,51.41,51.36,51.37,69700.0,38.6731,38.6806,38.643,38.6505,69700.0
2013-05-17 13:20:00,51.38,51.39,51.35,51.38,89300.0,38.658,38.6655,38.6354,38.658,89300.0
2013-05-17 13:25:00,51.38,51.38,51.35,51.37,76400.0,38.658,38.658,38.6354,38.6505,76400.0
2013-05-17 13:30:00,51.37,51.37,51.35,51.36,59200.0,38.6505,38.6505,38.6354,38.643,59200.0
2013-05-17 13:35:00,51.37,51.37,51.34,51.35,76700.0,38.6505,38.6505,38.6279,38.6354,76700.0
2013-05-17 13:40:00,51.35,51.35,51.31,51.31,93200.0,38.6354,38.6354,38.6053,38.6053,93200.0
2013-05-17 13:45:00,51.31,51.33,51.27,51.28,178000.0,38.6053,38.6204,38.5752,38.5828,178000.0
2013-05-17 13:50:00,51.29,51.29,51.21,51.21,162800.0,38.5903,38.5903,38.5301,38.5301,162800.0
2013-05-17 13:55:00,51.21,51.24,51.18,51.2,160700.0,38.5301,38.5527,38.5075,38.5226,160700.0
2013-05-17 14:00:00,51.2,51.28,51.2,51.24,284000.0,38.5226,38.5828,38.5226,38.5527,284000.0
2013-05-17 14:05:00,51.25,51.26,51.18,51.2,146600.0,38.5602,38.5677,38.5075,38.5226,146600.0
2013-05-17 14:10:00,51.2,51.25,51.2,51.2,175800.0,38.5226,38.5602,38.5226,38.5226,175800.0
2013-05-17 14:15:00,51.2,51.32,51.19,51.32,162400.0,38.5226,38.6129,38.5151,38.6129,162400.0
2013-05-17 14:20:00,51.32,51.33,51.27,51.32,183500.0,38.6129,38.6204,38.5752,38.6129,183500.0
2013-05-17 14:25:00,51.33,51.39,51.32,51.34,184100.0,38.6204,38.6655,38.6129,38.6279,184100.0
2013-05-17 14:30:00,51.35,51.37,51.34,51.34,148200.0,38.6354,38.6505,38.6279,38.6279,148200.0
2013-05-17 14:35:00,51.35,51.4,51.35,51.4,111500.0,38.6354,38.6731,38.6354,38.6731,111500.0
2013-05-17 14:40:00,51.39,51.41,51.31,51.35,173700.0,38.6655,38.6806,38.6053,38.6354,173700.0
2013-05-17 14:45:00,51.35,51.42,51.35,51.39,321300.0,38.6354,38.6881,38.6354,38.6655,321300.0
2013-05-17 14:50:00,51.39,51.43,51.37,51.37,146100.0,38.6655,38.6956,38.6505,38.6505,146100.0
2013-05-17 14:55:00,51.37,51.4,51.36,51.39,138200.0,38.6505,38.6731,38.643,38.6655,138200.0
2013-05-17 15:00:00,51.39,51.42,51.36,51.4,201200.0,38.6655,38.6881,38.643,38.6731,201200.0
2013-05-17 15:05:00,51.4,51.43,51.39,51.4,205900.0,38.6731,38.6956,38.6655,38.6731,205900.0
2013-05-17 15:10:00,51.41,51.41,51.3,51.31,344400.0,38.6806,38.6806,38.5978,38.6053,344400.0
2013-05-17 15:15:00,51.31,51.32,51.25,51.29,446600.0,38.6053,38.6129,38.5602,38.5903,446600.0
2013-05-17 15:20:00,51.28,51.35,51.26,51.35,306700.0,38.5828,38.6354,38.5677,38.6354,306700.0
2013-05-17 15:25:00,51.36,51.39,51.33,51.35,286300.0,38.643,38.6655,38.6204,38.6354,286300.0
2013-05-17 15:30:00,51.35,51.43,51.35,51.43,394800.0,38.6354,38.6956,38.6354,38.6956,394800.0
2013-05-17 15:35:00,51.43,51.46,51.39,51.4,528900.0,38.6956,38.7182,38.6655,38.6731,528900.0
2013-05-17 15:40:00,51.39,51.42,51.39,51.4,363700.0,38.6655,38.6881,38.6655,38.6731,363700.0
2013-05-17 15:45:00,51.4,51.47,51.38,51.46,553500.0,38.6731,38.7257,38.658,38.7182,553500.0
2013-05-17 15:50:00,51.45,51.46,51.38,51.4,431200.0,38.7107,38.7182,38.658,38.6731,431200.0
2013-05-17 15:55:00,51.4,51.44,51.37,51.42,719300.0,38.6731,38.7032,38.6505,38.6881,719300.0
2013-05-20 09:30:00,51.46,51.79,51.43,51.76,1066700.0,38.7182,38.9665,38.6956,38.9439,1066700.0
2013-05-20 09:35:00,51.75,51.88,51.54,51.59,639300.0,38.9364,39.0342,38.7784,38.816,639300.0
2013-05-20 09:40:00,51.59,51.59,51.29,51.33,723900.0,38.816,38.816,38.5903,38.6204,723900.0
2013-05-20 09:45:00,51.33,51.42,51.25,51.35,643900.0,38.6204,38.6881,38.5602,38.6354,643900.0
2013-05-20 09:50:00,51.36,51.37,51.26,51.35,331800.0,38.643,38.6505,38.5677,38.6354,331800.0
2013-05-20 09:55:00,51.35,51.45,51.33,51.41,332100.0,38.6354,38.7107,38.6204,38.6806,332100.0
2013-05-20 10:00:00,51.41,51.53,51.41,51.47,468700.0,38.6806,38.7709,38.6806,38.7257,468700.0
2013-05-20 10:05:00,51.48,51.71,51.48,51.66,601700.0,38.7333,38.9063,38.7333,38.8687,601700.0
2013-05-20 10:10:00,51.66,51.66,51.53,51.61,329600.0,38.8687,38.8687,38.7709,38.8311,329600.0
2013-05-20 10:15:00,51.61,51.65,51.53,51.65,477300.0,38.8311,38.8612,38.7709,38.8612,477300.0
2013-05-20 10:20:00,51.65,51.66,51.44,51.5,412000.0,38.8612,38.8687,38.7032,38.7483,412000.0
2013-05-20 10:25:00,51.49,51.57,51.45,51.53,266100.0,38.7408,38.801,38.7107,38.7709,266100.0
2013-05-20 10:30:00,51.54,51.6,51.51,51.6,176800.0,38.7784,38.8235,38.7558,38.8235,176800.0
2013-05-20 10:35:00,51.6,51.64,51.59,51.61,208700.0,38.8235,38.8536,38.816,38.8311,208700.0
2013-05-20 10:40:00,51.61,51.67,51.59,51.65,213600.0,38.8311,38.8762,38.816,38.8612,213600.0
2013-05-20 10:45:00,51.65,51.73,51.64,51.73,292200.0,38.8612,38.9214,38.8536,38.9214,292200.0
2013-05-20 10:50:00,51.74,51.78,51.7,51.78,336700.0,38.9289,38.959,38.8988,38.959,336700.0
2013-05-20 10:55:00,51.79,51.8,51.73,51.77,193700.0,38.9665,38.974,38.9214,38.9514,193700.0
2013-05-20 11:00:00,51.78,51.91,51.77,51.86,314500.0,38.959,39.0568,38.9514,39.0192,314500.0
2013-05-20 11:05:00,51.87,51.96,51.86,51.88,351100.0,39.0267,39.0944,39.0192,39.0342,351100.0
2013-05-20 11:10:00,51.88,51.9,51.84,51.89,318100.0,39.0342,39.0493,39.0041,39.0417,318100.0
2013-05-20 11:15:00,51.89,51.91,51.82,51.84,189100.0,39.0417,39.0568,38.9891,39.0041,189100.0
2013-05-20 11:20:00,51.84,51.98,51.84,51.97,391100.0,39.0041,39.1094,39.0041,39.1019,391100.0
2013-05-20 11:25:00,51.97,52.0,51.87,51.98,911100.0,39.1019,39.1245,39.0267,39.1094,911100.0
2013-05-20 11:30:00,51.99,52.06,51.96,52.04,393300.0,39.117,39.1696,39.0944,39.1546,393300.0
2013-05-20 11:35:00,52.05,52.08,52.0,52.01,200200.0,39.1621,39.1847,39.1245,39.132,200200.0
2013-05-20 11:40:00,52.02,52.09,52.0,52.08,194700.0,39.1395,39.1922,39.1245,39.1847,194700.0
2013-05-20 11:45:00,52.08,52.1,52.02,52.07,323200.0,39.1847,39.1997,39.1395,39.1772,323200.0
2013-05-20 11:50:00,52.07,52.07,51.91,51.93,338800.0,39.1772,39.1772,39.0568,39.0718,338800.0
2013-05-20 11:55:00,51.94,52.0,51.93,51.98,233000.0,39.0794,39.1245,39.0718,39.1094,233000.0
2013-05-20 12:00:00,51.98,52.0,51.95,51.97,258900.0,39.1094,39.1245,39.0869,39.1019,258900.0
2013-05-20 12:05:00,51.98,52.0,51.94,51.95,226100.0,39.1094,39.1245,39.0794,39.0869,226100.0
2013-05-20 12:10:00,51.95,51.96,51.92,51.94,203100.0,39.0869,39.0944,39.0643,39.0794,203100.0
2013-05-20 12:15:00,51.95,51.95,51.86,51.92,327000.0,39.0869,39.0869,39.0192,39.0643,327000.0
2013-05-20 12:20:00,51.91,51.97,51.9,51.94,171900.0,39.0568,39.1019,39.0493,39.0794,171900.0
2013-05-20 12:25:00,51.94,51.95,51.92,51.93,53700.0,39.0794,39.0869,39.0643,39.0718,53700.0
2013-05-20 12:30:00,51.94,51.96,51.92,51.95,100600.0,39.0794,39.0944,39.0643,39.0869,100600.0
2013-05-20 12:35:00,51.94,51.95,51.89,51.9,104900.0,39.0794,39.0869,39.0417,39.0493,104900.0
2013-05-20 12:40:00,51.9,51.9,51.85,51.89,229700.0,39.0493,39.0493,39.0116,39.0417,229700.0
2013-05-20 12:45:00,51.89,51.93,51.88,51.93,101300.0,39.0417,39.0718,39.0342,39.0718,101300.0
2013-05-20 12:50:00,51.94,51.97,51.92,51.96,157200.0,39.0794,39.1019,39.0643,39.0944,157200.0
2013-05-20 12:55:00,51.96,51.96,51.91,51.94,154900.0,39.0944,39.0944,39.0568,39.0794,154900.0
2013-05-20 13:00:00,51.94,51.94,51.91,51.92,181200.0,39.0794,39.0794,39.0568,39.0643,181200.0
2013-05-20 13:05:00,51.92,51.95,51.9,51.9,171500.0,39.0643,39.0869,39.0493,39.0493,171500.0
2013-05-20 13:10:00,51.91,51.91,51.85,51.86,136200.0,39.0568,39.0568,39.0116,39.0192,136200.0
2013-05-20 13:15:00,51.87,51.88,51.77,51.78,229400.0,39.0267,39.0342,38.9514,38.959,229400.0
2013-05-20 13:20:00,51.78,51.83,51.73,51.77,158700.0,38.959,38.9966,38.9214,38.9514,158700.0
2013-05-20 13:25:00,51.77,51.78,51.65,51.68,360800.0,38.9514,38.959,38.8612,38.8837,360800.0
2013-05-20 13:30:00,51.68,51.76,51.67,51.74,210600.0,38.8837,38.9439,38.8762,38.9289,210600.0
2013-05-20 13:35:00,51.73,51.78,51.72,51.76,126000.0,38.9214,38.959,38.9138,38.9439,126000.0
2013-05-20 13:40:00,51.76,51.77,51.61,51.62,248300.0,38.9439,38.9514,38.8311,38.8386,248300.0
2013-05-20 13:45:00,51.63,51.64,51.54,51.62,327500.0,38.8461,38.8536,38.7784,38.8386,327500.0
2013-05-20 13:50:00,51.62,51.67,51.55,51.66,326900.0,38.8386,38.8762,38.7859,38.8687,326900.0
2013-05-20 13:55:00,51.66,51.67,51.49,51.5,387900.0,38.8687,38.8762,38.7408,38.7483,387900.0
2013-05-20 14:00:00,51.52,51.52,51.33,51.36,423000.0,38.7633,38.7633,38.6204,38.643,423000.0
2013-05-20 14:05:00,51.36,51.55,51.33,51.52,377800.0,38.643,38.7859,38.6204,38.7633,377800.0
2013-05-20 14:10:00,51.52,51.59,51.51,51.57,134600.0,38.7633,38.816,38.7558,38.801,134600.0
2013-05-20 14:15:00,51.56,51.57,51.5,51.56,116600.0,38.7934,38.801,38.7483,38.7934,116600.0
2013-05-20 14:20:00,51.56,51.66,51.54,51.66,215000.0,38.7934,38.8687,38.7784,38.8687,215000.0
2013-05-20 14:25:00,51.66,51.71,51.65,51.7,215100.0,38.8687,38.9063,38.8612,38.8988,215100.0
2013-05-20 14:30:00,51.7,51.75,51.68,51.69,256300.0,38.8988,38.9364,38.8837,38.8913,256300.0
2013-05-20 14:35:00,51.68,51.72,51.64,51.68,199700.0,38.8837,38.9138,38.8536,38.8837,199700.0
2013-05-20 14:40:00,51.68,51.68,51.6,51.61,153400.0,38.8837,38.8837,38.8235,38.8311,153400.0
2013-05-20 14:45:00,51.62,51.69,51.61,51.67,106600.0,38.8386,38.8913,38.8311,38.8762,106600.0
2013-05-20 14:50:00,51.68,51.73,51.66,51.66,135100.0,38.8837,38.9214,38.8687,38.8687,135100.0
2013-05-20 14:55:00,51.66,51.67,51.55,51.58,220700.0,38.8687,38.8762,38.7859,38.8085,220700.0
2013-05-20 15:00:00,51.59,51.67,51.59,51.65,244000.0,38.816,38.8762,38.816,38.8612,244000.0
2013-05-20 15:05:00,51.65,51.71,51.58,51.7,265100.0,38.8612,38.9063,38.8085,38.8988,265100.0
2013-05-20 15:10:00,51.7,51.75,51.67,51.69,217000.0,38.8988,38.9364,38.8762,38.8913,217000.0
2013-05-20 15:15:00,51.7,51.74,51.68,51.69,118300.0,38.8988,38.9289,38.8837,38.8913,118300.0
2013-05-20 15:20:00,51.69,51.7,51.62,51.67,129600.0,38.8913,38.8988,38.8386,38.8762,129600.0
2013-05-20 15:25:00,51.66,51.71,51.57,51.7,349000.0,38.8687,38.9063,38.801,38.8988,349000.0
2013-05-20 15:30:00,51.69,51.73,51.65,51.67,173600.0,38.8913,38.9214,38.8612,38.8762,173600.0
2013-05-20 15:35:00,51.67,51.68,51.55,51.58,262200.0,38.8762,38.8837,38.7859,38.8085,262200.0
2013-05-20 15:40:00,51.58,51.73,51.58,51.66,304800.0,38.8085,38.9214,38.8085,38.8687,304800.0
2013-05-20 15:45:00,51.66,51.66,51.5,51.58,510000.0,38.8687,38.8687,38.7483,38.8085,510000.0
2013-05-20 15:50:00,51.58,51.6,51.51,51.55,332500.0,38.8085,38.8235,38.7558,38.7859,332500.0
2013-05-20 15:55:00,51.55,51.59,51.51,51.59,662400.0,38.7859,38.816,38.7558,38.816,662400.0
2013-05-21 09:30:00,51.39,51.54,51.39,51.53,1948200.0,38.6655,38.7784,38.6655,38.7709,1948200.0
2013-05-21 09:35:00,51.53,51.95,51.52,51.93,1013300.0,38.7709,39.0869,38.7633,39.0718,1013300.0
2013-05-21 09:40:00,51.94,51.99,51.86,51.86,844000.0,39.0794,39.117,39.0192,39.0192,844000.0
2013-05-21 09:45:00,51.87,51.99,51.87,51.98,495300.0,39.0267,39.117,39.0267,39.1094,495300.0
2013-05-21 09:50:00,51.98,52.18,51.96,52.11,1126900.0,39.1094,39.2599,39.0944,39.2073,1126900.0
2013-05-21 09:55:00,52.11,52.17,51.92,51.98,570800.0,39.2073,39.2524,39.0643,39.1094,570800.0
2013-05-21 10:00:00,51.98,52.03,51.86,51.92,374700.0,39.1094,39.1471,39.0192,39.0643,374700.0
2013-05-21 10:05:00,51.92,51.93,51.73,51.77,484600.0,39.0643,39.0718,38.9214,38.9514,484600.0
2013-05-21 10:10:00,51.77,51.82,51.66,51.73,578500.0,38.9514,38.9891,38.8687,38.9214,578500.0
2013-05-21 10:15:00,51.73,51.85,51.7,51.82,431600.0,38.9214,39.0116,38.8988,38.9891,431600.0
2013-05-21 10:20:00,51.82,51.88,51.72,51.75,397200.0,38.9891,39.0342,38.9138,38.9364,397200.0
2013-05-21 10:25:00,51.74,51.81,51.68,51.73,411800.0,38.9289,38.9815,38.8837,38.9214,411800.0
2013-05-21 10:30:00,51.73,51.75,51.56,51.62,360700.0,38.9214,38.9364,38.7934,38.8386,360700.0
2013-05-21 10:35:00,51.62,51.7,51.5,51.69,398500.0,38.8386,38.8988,38.7483,38.8913,398500.0
2013-05-21 10:40:00,51.7,51.7,51.57,51.61,313900.0,38.8988,38.8988,38.801,38.8311,313900.0
2013-05-21 10:45:00,51.61,51.65,51.57,51.62,298400.0,38.8311,38.8612,38.801,38.8386,298400.0
2013-05-21 10:50:00,51.63,51.67,51.59,51.61,216100.0,38.8461,38.8762,38.816,38.8311,216100.0
2013-05-21 10:55:00,51.6,51.65,51.59,51.62,144000.0,38.8235,38.8612,38.816,38.8386,144000.0
2013-05-21 11:00:00,51.62,51.7,51.59,51.65,182300.0,38.8386,38.8988,38.816,38.8612,182300.0
2013-05-21 11:05:00,51.65,51.75,51.63,51.75,297500.0,38.8612,38.9364,38.8461,38.9364,297500.0
2013-05-21 11:10:00,51.75,51.75,51.69,51.73,251700.0,38.9364,38.9364,38.8913,38.9214,251700.0
2013-05-21 11:15:00,51.72,51.78,51.71,51.73,210600.0,38.9138,38.959,38.9063,38.9214,210600.0
2013-05-21 11:20:00,51.74,51.8,51.66,51.67,285600.0,38.9289,38.974,38.8687,38.8762,285600.0
2013-05-21 11:25:00,51.68,51.72,51.63,51.63,270300.0,38.8837,38.9138,38.8461,38.8461,270300.0
2013-05-21 11:30:00,51.63,51.88,51.62,51.86,325500.0,38.8461,39.0342,38.8386,39.0192,325500.0
2013-05-21 11:35:00,51.87,51.95,51.86,51.91,272000.0,39.0267,39.0869,39.0192,39.0568,272000.0
2013-05-21 11:40:00,51.92,51.95,51.87,51.88,219800.0,39.0643,39.0869,39.0267,39.0342,219800.0
2013-05-21 11:45:00,51.87,51.98,51.87,51.97,188200.0,39.0267,39.1094,39.0267,39.1019,188200.0
2013-05-21 11:50:00,51.97,51.99,51.95,51.95,200100.0,39.1019,39.117,39.0869,39.0869,200100.0
2013-05-21 11:55:00,51.96,51.97,51.92,51.92,119100.0,39.0944,39.1019,39.0643,39.0643,119100.0
2013-05-21 12:00:00,51.93,52.0,51.92,51.99,178900.0,39.0718,39.1245,39.0643,39.117,178900.0
2013-05-21 12:05:00,51.99,52.0,51.97,51.99,278700.0,39.117,39.1245,39.1019,39.117,278700.0
2013-05-21 12:10:00,51.99,51.99,51.95,51.96,141200.0,39.117,39.117,39.0869,39.0944,141200.0
2013-05-21 12:15:00,51.96,51.98,51.91,51.92,194100.0,39.0944,39.1094,39.0568,39.0643,194100.0
2013-05-21 12:20:00,51.92,51.93,51.87,51.89,124900.0,39.0643,39.0718,39.0267,39.0417,124900.0
2013-05-21 12:25:00,51.9,51.95,51.89,51.94,171200.0,39.0493,39.0869,39.0417,39.0794,171200.0
2013-05-21 12:30:00,51.93,51.95,51.87,51.88,459400.0,39.0718,39.0869,39.0267,39.0342,459400.0
2013-05-21 12:35:00,51.88,51.9,51.77,51.78,337700.0,39.0342,39.0493,38.9514,38.959,337700.0
2013-05-21 12:40:00,51.78,51.89,51.76,51.88,247500.0,38.959,39.0417,38.9439,39.0342,247500.0
2013-05-21 12:45:00,51.88,51.88,51.77,51.78,168200.0,39.0342,39.0342,38.9514,38.959,168200.0
2013-05-21 12:50:00,51.78,51.83,51.73,51.82,199400.0,38.959,38.9966,38.9214,38.9891,199400.0
2013-05-21 12:55:00,51.82,51.84,51.8,51.81,158300.0,38.9891,39.0041,38.974,38.9815,158300.0
2013-05-21 13:00:00,51.82,51.88,51.81,51.84,152000.0,38.9891,39.0342,38.9815,39.0041,152000.0
2013-05-21 13:05:00,51.85,51.94,51.85,51.9,353000.0,39.0116,39.0794,39.0116,39.0493,353000.0
2013-05-21 13:10:00,51.9,51.92,51.85,51.9,461900.0,39.0493,39.0643,39.0116,39.0493,461900.0
2013-05-21 13:15:00,51.91,51.95,51.9,51.94,240500.0,39.0568,39.0869,39.0493,39.0794,240500.0
2013-05-21 13:20:00,51.94,51.96,51.84,51.85,380900.0,39.0794,39.0944,39.0041,39.0116,380900.0
2013-05-21 13:25:00,51.85,51.89,51.85,51.87,141300.0,39.0116,39.0417,39.0116,39.0267,141300.0
2013-05-21 13:30:00,51.87,51.87,51.83,51.85,103700.0,39.0267,39.0267,38.9966,39.0116,103700.0
2013-05-21 13:35:00,51.85,51.86,51.82,51.86,103800.0,39.0116,39.0192,38.9891,39.0192,103800.0
2013-05-21 13:40:00,51.85,51.87,51.8,51.81,105500.0,39.0116,39.0267,38.974,38.9815,105500.0
2013-05-21 13:45:00,51.81,51.86,51.81,51.85,91400.0,38.9815,39.0192,38.9815,39.0116,91400.0
2013-05-21 13:50:00,51.86,51.87,51.83,51.83,210800.0,39.0192,39.0267,38.9966,38.9966,210800.0
2013-05-21 13:55:00,51.83,51.84,51.78,51.79,157600.0,38.9966,39.0041,38.959,38.9665,157600.0
2013-05-21 14:00:00,51.8,51.81,51.78,51.8,137800.0,38.974,38.9815,38.959,38.974,137800.0
2013-05-21 14:05:00,51.8,51.84,51.8,51.83,254000.0,38.974,39.0041,38.974,38.9966,254000.0
2013-05-21 14:10:00,51.84,51.85,51.81,51.84,111300.0,39.0041,39.0116,38.9815,39.0041,111300.0
2013-05-21 14:15:00,51.85,51.95,51.85,51.94,443300.0,39.0116,39.0869,39.0116,39.0794,443300.0
2013-05-21 14:20:00,51.94,51.94,51.87,51.93,379400.0,39.0794,39.0794,39.0267,39.0718,379400.0
2013-05-21 14:25:00,51.93,51.97,51.9,51.9,298900.0,39.0718,39.1019,39.0493,39.0493,298900.0
2013-05-21 14:30:00,51.9,51.91,51.83,51.87,240800.0,39.0493,39.0568,38.9966,39.0267,240800.0
2013-05-21 14:35:00,51.86,51.87,51.82,51.84,125900.0,39.0192,39.0267,38.9891,39.0041,125900.0
2013-05-21 14:40:00,51.84,51.86,51.8,51.83,284600.0,39.0041,39.0192,38.974,38.9966,284600.0
2013-05-21 14:45:00,51.83,51.84,51.77,51.82,182500.0,38.9966,39.0041,38.9514,38.9891,182500.0
2013-05-21 14:50:00,51.82,51.82,51.77,51.79,97600.0,38.9891,38.9891,38.9514,38.9665,97600.0
2013-05-21 14:55:00,51.78,51.82,51.78,51.78,106000.0,38.959,38.9891,38.959,38.959,106000.0
2013-05-21 15:00:00,51.79,51.79,51.71,51.71,337800.0,38.9665,38.9665,38.9063,38.9063,337800.0
2013-05-21 15:05:00,51.71,51.75,51.66,51.74,356700.0,38.9063,38.9364,38.8687,38.9289,356700.0
2013-05-21 15:10:00,51.74,51.76,51.69,51.76,245000.0,38.9289,38.9439,38.8913,38.9439,245000.0
2013-05-21 15:15:00,51.76,51.82,51.73,51.8,350700.0,38.9439,38.9891,38.9214,38.974,350700.0
2013-05-21 15:20:00,51.81,51.87,51.8,51.85,338900.0,38.9815,39.0267,38.974,39.0116,338900.0
2013-05-21 15:25:00,51.86,51.88,51.81,51.81,192500.0,39.0192,39.0342,38.9815,38.9815,192500.0
2013-05-21 15:30:00,51.81,51.94,51.8,51.94,436600.0,38.9815,39.0794,38.974,39.0794,436600.0
2013-05-21 15:35:00,51.94,51.95,51.9,51.91,238000.0,39.0794,39.0869,39.0493,39.0568,238000.0
2013-05-21 15:40:00,51.91,51.95,51.86,51.86,312500.0,39.0568,39.0869,39.0192,39.0192,312500.0
2013-05-21 15:45:00,51.86,51.87,51.72,51.75,557700.0,39.0192,39.0267,38.9138,38.9364,557700.0
2013-05-21 15:50:00,51.75,51.75,51.7,51.71,543400.0,38.9364,38.9364,38.8988,38.9063,543400.0
2013-05-21 15:55:00,51.72,51.73,51.66,51.67,942500.0,38.9138,38.9214,38.8687,38.8762,942500.0
2013-05-22 09:30:00,51.84,52.05,51.77,51.9,1180900.0,39.0041,39.1621,38.9514,39.0493,1180900.0
2013-05-22 09:35:00,51.9,52.1,51.85,51.96,644200.0,39.0493,39.1997,39.0116,39.0944,644200.0
2013-05-22 09:40:00,51.95,52.1,51.95,52.05,523100.0,39.0869,39.1997,39.0869,39.1621,523100.0
2013-05-22 09:45:00,52.05,52.2,52.0,52.18,724600.0,39.1621,39.275,39.1245,39.2599,724600.0
2013-05-22 09:50:00,52.16,52.2,52.07,52.13,483500.0,39.2449,39.275,39.1772,39.2223,483500.0
2013-05-22 09:55:00,52.13,52.19,52.12,52.13,299400.0,39.2223,39.2675,39.2148,39.2223,299400.0
2013-05-22 10:00:00,52.14,52.41,52.14,52.38,931300.0,39.2298,39.433,39.2298,39.4104,931300.0
2013-05-22 10:05:00,52.38,52.5,52.28,52.29,851600.0,39.4104,39.5007,39.3352,39.3427,851600.0
2013-05-22 10:10:00,52.3,52.71,52.3,52.6,1557200.0,39.3502,39.6587,39.3502,39.5759,1557200.0
2013-05-22 10:15:00,52.61,52.69,52.6,52.61,397600.0,39.5835,39.6436,39.5759,39.5835,397600.0
2013-05-22 10:20:00,52.62,52.62,52.48,52.58,497500.0,39.591,39.591,39.4856,39.5609,497500.0
2013-05-22 10:25:00,52.58,52.79,52.56,52.64,816200.0,39.5609,39.7189,39.5458,39.606,816200.0
2013-05-22 10:30:00,52.65,52.74,52.42,52.43,650800.0,39.6136,39.6813,39.4405,39.448,650800.0
2013-05-22 10:35:00,52.43,52.43,52.05,52.21,1185300.0,39.448,39.448,39.1621,39.2825,1185300.0
2013-05-22 10:40:00,52.2,52.6,52.18,52.43,951900.0,39.275,39.5759,39.2599,39.448,951900.0
2013-05-22 10:45:00,52.45,52.48,52.23,52.33,517400.0,39.4631,39.4856,39.2975,39.3728,517400.0
2013-05-22 10:50:00,52.34,52.45,52.27,52.37,431200.0,39.3803,39.4631,39.3276,39.4029,431200.0
2013-05-22 10:55:00,52.37,52.38,52.19,52.3,658700.0,39.4029,39.4104,39.2675,39.3502,658700.0
2013-05-22 11:00:00,52.3,52.32,52.17,52.3,670800.0,39.3502,39.3653,39.2524,39.3502,670800.0
2013-05-22 11:05:00,52.33,52.5,52.29,52.49,540200.0,39.3728,39.5007,39.3427,39.4932,540200.0
2013-05-22 11:10:00,52.5,52.73,52.4,52.67,747500.0,39.5007,39.6737,39.4255,39.6286,747500.0
2013-05-22 11:15:00,52.67,52.69,52.53,52.58,383400.0,39.6286,39.6436,39.5233,39.5609,383400.0
2013-05-22 11:20:00,52.58,52.7,52.58,52.66,441700.0,39.5609,39.6512,39.5609,39.6211,441700.0
2013-05-22 11:25:00,52.66,52.75,52.64,52.74,512200.0,39.6211,39.6888,39.606,39.6813,512200.0
2013-05-22 11:30:00,52.74,52.8,52.57,52.59,714700.0,39.6813,39.7264,39.5534,39.5684,714700.0
2013-05-22 11:35:00,52.6,52.71,52.6,52.61,178600.0,39.5759,39.6587,39.5759,39.5835,178600.0
2013-05-22 11:40:00,52.61,52.7,52.61,52.69,132700.0,39.5835,39.6512,39.5835,39.6436,132700.0
2013-05-22 11:45:00,52.7,52.89,52.7,52.83,543000.0,39.6512,39.7941,39.6512,39.749,543000.0
2013-05-22 11:50:00,52.84,52.85,52.69,52.7,275300.0,39.7565,39.764,39.6436,39.6512,275300.0
2013-05-22 11:55:00,52.7,52.79,52.67,52.7,250300.0,39.6512,39.7189,39.6286,39.6512,250300.0
2013-05-22 12:00:00,52.7,52.79,52.68,52.79,150800.0,39.6512,39.7189,39.6361,39.7189,150800.0
2013-05-22 12:05:00,52.79,52.82,52.73,52.73,121400.0,39.7189,39.7415,39.6737,39.6737,121400.0
2013-05-22 12:10:00,52.73,52.73,52.58,52.64,323000.0,39.6737,39.6737,39.5609,39.606,323000.0
2013-05-22 12:15:00,52.65,52.68,52.54,52.56,179700.0,39.6136,39.6361,39.5308,39.5458,179700.0
2013-05-22 12:20:00,52.56,52.64,52.53,52.61,164100.0,39.5458,39.606,39.5233,39.5835,164100.0
2013-05-22 12:25:00,52.61,52.62,52.5,52.53,204100.0,39.5835,39.591,39.5007,39.5233,204100.0
2013-05-22 12:30:00,52.54,52.55,52.43,52.45,295200.0,39.5308,39.5383,39.448,39.4631,295200.0
2013-05-22 12:35:00,52.44,52.58,52.44,52.56,264000.0,39.4556,39.5609,39.4556,39.5458,264000.0
2013-05-22 12:40:00,52.56,52.68,52.51,52.62,310400.0,39.5458,39.6361,39.5082,39.591,310400.0
2013-05-22 12:45:00,52.62,52.65,52.54,52.58,154300.0,39.591,39.6136,39.5308,39.5609,154300.0
2013-05-22 12:50:00,52.58,52.68,52.57,52.66,154700.0,39.5609,39.6361,39.5534,39.6211,154700.0
2013-05-22 12:55:00,52.68,52.73,52.66,52.73,216500.0,39.6361,39.6737,39.6211,39.6737,216500.0
2013-05-22 13:00:00,52.73,52.74,52.66,52.67,120500.0,39.6737,39.6813,39.6211,39.6286,120500.0
2013-05-22 13:05:00,52.68,52.69,52.58,52.62,216400.0,39.6361,39.6436,39.5609,39.591,216400.0
2013-05-22 13:10:00,52.62,52.67,52.59,52.63,147200.0,39.591,39.6286,39.5684,39.5985,147200.0
2013-05-22 13:15:00,52.63,52.63,52.48,52.51,264700.0,39.5985,39.5985,39.4856,39.5082,264700.0
2013-05-22 13:20:00,52.51,52.53,52.42,52.51,271000.0,39.5082,39.5233,39.4405,39.5082,271000.0
2013-05-22 13:25:00,52.5,52.52,52.44,52.49,269200.0,39.5007,39.5157,39.4556,39.4932,269200.0
2013-05-22 13:30:00,52.48,52.49,52.35,52.44,545400.0,39.4856,39.4932,39.3878,39.4556,545400.0
2013-05-22 13:35:00,52.44,52.49,52.24,52.26,422100.0,39.4556,39.4932,39.3051,39.3201,422100.0
2013-05-22 13:40:00,52.26,52.35,52.16,52.16,399100.0,39.3201,39.3878,39.2449,39.2449,399100.0
2013-05-22 13:45:00,52.16,52.22,52.0,52.17,506500.0,39.2449,39.29,39.1245,39.2524,506500.0
2013-05-22 13:50:00,52.17,52.18,52.1,52.12,443800.0,39.2524,39.2599,39.1997,39.2148,443800.0
2013-05-22 13:55:00,52.12,52.25,52.11,52.17,503900.0,39.2148,39.3126,39.2073,39.2524,503900.0
2013-05-22 14:00:00,52.16,52.29,51.85,51.86,840700.0,39.2449,39.3427,39.0116,39.0192,840700.0
2013-05-22 14:05:00,51.86,51.98,51.69,51.83,886900.0,39.0192,39.1094,38.8913,38.9966,886900.0
2013-05-22 14:10:00,51.85,51.85,51.57,51.61,618500.0,39.0116,39.0116,38.801,38.8311,618500.0
2013-05-22 14:15:00,51.61,51.82,51.53,51.81,510100.0,38.8311,38.9891,38.7709,38.9815,510100.0
2013-05-22 14:20:00,51.82,51.88,51.74,51.77,569600.0,38.9891,39.0342,38.9289,38.9514,569600.0
2013-05-22 14:25:00,51.77,51.78,51.63,51.66,442000.0,38.9514,38.959,38.8461,38.8687,442000.0
2013-05-22 14:30:00,51.66,51.73,51.56,51.59,627500.0,38.8687,38.9214,38.7934,38.816,627500.0
2013-05-22 14:35:00,51.59,51.59,51.27,51.35,995800.0,38.816,38.816,38.5752,38.6354,995800.0
2013-05-22 14:40:00,51.35,51.38,51.24,51.34,515900.0,38.6354,38.658,38.5527,38.6279,515900.0
2013-05-22 14:45:00,51.34,51.53,51.33,51.52,557500.0,38.6279,38.7709,38.6204,38.7633,557500.0
2013-05-22 14:50:00,51.53,51.53,51.43,51.48,325900.0,38.7709,38.7709,38.6956,38.7333,325900.0
2013-05-22 14:55:00,51.48,51.55,51.47,51.55,434500.0,38.7333,38.7859,38.7257,38.7859,434500.0
2013-05-22 15:00:00,51.54,51.54,51.36,51.37,428800.0,38.7784,38.7784,38.643,38.6505,428800.0
2013-05-22 15:05:00,51.37,51.41,51.29,51.39,419900.0,38.6505,38.6806,38.5903,38.6655,419900.0
2013-05-22 15:10:00,51.38,51.43,51.34,51.36,356100.0,38.658,38.6956,38.6279,38.643,356100.0
2013-05-22 15:15:00,51.36,51.42,51.28,51.3,456800.0,38.643,38.6881,38.5828,38.5978,456800.0
2013-05-22 15:20:00,51.29,51.29,51.13,51.14,554600.0,38.5903,38.5903,38.4699,38.4774,554600.0
2013-05-22 15:25:00,51.14,51.17,50.86,50.88,896600.0,38.4774,38.5,38.2668,38.2818,896600.0
2013-05-22 15:30:00,50.9,51.04,50.86,51.03,673200.0,38.2969,38.4022,38.2668,38.3947,673200.0
2013-05-22 15:35:00,51.03,51.15,50.97,51.01,694900.0,38.3947,38.485,38.3495,38.3796,694900.0
2013-05-22 15:40:00,51.01,51.15,50.96,51.05,654300.0,38.3796,38.485,38.342,38.4097,654300.0
2013-05-22 15:45:00,51.05,51.09,50.84,50.85,1228500.0,38.4097,38.4398,38.2517,38.2592,1228500.0
2013-05-22 15:50:00,50.84,51.12,50.84,51.02,853400.0,38.2517,38.4624,38.2517,38.3872,853400.0
2013-05-22 15:55:00,51.03,51.04,50.93,51.01,1180200.0,38.3947,38.4022,38.3194,38.3796,1180200.0
2013-05-23 09:30:00,49.19,49.95,49.18,49.51,3058400.0,37.0103,37.5821,37.0027,37.251,3058400.0
2013-05-23 09:35:00,49.5,49.87,49.5,49.77,937500.0,37.2435,37.5219,37.2435,37.4467,937500.0
2013-05-23 09:40:00,49.78,49.81,49.51,49.69,1187400.0,37.4542,37.4768,37.251,37.3865,1187400.0
2013-05-23 09:45:00,49.69,49.78,49.55,49.63,778300.0,37.3865,37.4542,37.2811,37.3413,778300.0
2013-05-23 09:50:00,49.63,49.67,49.46,49.53,932100.0,37.3413,37.3714,37.2134,37.2661,932100.0
2013-05-23 09:55:00,49.52,49.63,49.41,49.51,559500.0,37.2586,37.3413,37.1758,37.251,559500.0
2013-05-23 10:00:00,49.52,49.6,49.42,49.56,1272600.0,37.2586,37.3188,37.1833,37.2887,1272600.0
2013-05-23 10:05:00,49.56,49.79,49.53,49.78,1156500.0,37.2887,37.4617,37.2661,37.4542,1156500.0
2013-05-23 10:10:00,49.78,50.06,49.73,49.97,1969200.0,37.4542,37.6649,37.4166,37.5971,1969200.0
2013-05-23 10:15:00,49.97,50.03,49.91,49.99,734300.0,37.5971,37.6423,37.552,37.6122,734300.0
2013-05-23 10:20:00,49.99,50.08,49.95,50.0,749700.0,37.6122,37.6799,37.5821,37.6197,749700.0
2013-05-23 10:25:00,49.99,50.03,49.84,49.88,632900.0,37.6122,37.6423,37.4993,37.5294,632900.0
2013-05-23 10:30:00,49.87,49.94,49.82,49.89,392400.0,37.5219,37.5746,37.4843,37.5369,392400.0
2013-05-23 10:35:00,49.89,49.91,49.73,49.81,532600.0,37.5369,37.552,37.4166,37.4768,532600.0
2013-05-23 10:40:00,49.81,49.87,49.71,49.74,445000.0,37.4768,37.5219,37.4015,37.4241,445000.0
2013-05-23 10:45:00,49.73,49.84,49.66,49.82,391000.0,37.4166,37.4993,37.3639,37.4843,391000.0
2013-05-23 10:50:00,49.82,49.91,49.8,49.89,520600.0,37.4843,37.552,37.4692,37.5369,520600.0
2013-05-23 10:55:00,49.88,49.91,49.76,49.79,441000.0,37.5294,37.552,37.4391,37.4617,441000.0
2013-05-23 11:00:00,49.79,49.89,49.76,49.87,318000.0,37.4617,37.5369,37.4391,37.5219,318000.0
2013-05-23 11:05:00,49.87,49.91,49.86,49.89,786600.0,37.5219,37.552,37.5144,37.5369,786600.0
2013-05-23 11:10:00,49.9,50.08,49.88,50.07,661000.0,37.5445,37.6799,37.5294,37.6724,661000.0
2013-05-23 11:15:00,50.08,50.15,50.02,50.09,671000.0,37.6799,37.7326,37.6348,37.6874,671000.0
2013-05-23 11:20:00,50.1,50.22,50.09,50.21,496900.0,37.6949,37.7852,37.6874,37.7777,496900.0
2013-05-23 11:25:00,50.22,50.29,50.15,50.18,512100.0,37.7852,37.8379,37.7326,37.7551,512100.0
2013-05-23 11:30:00,50.18,50.27,50.12,50.25,333000.0,37.7551,37.8229,37.71,37.8078,333000.0
2013-05-23 11:35:00,50.25,50.31,50.25,50.28,286400.0,37.8078,37.853,37.8078,37.8304,286400.0
2013-05-23 11:40:00,50.29,50.36,50.22,50.27,507900.0,37.8379,37.8906,37.7852,37.8229,507900.0
2013-05-23 11:45:00,50.27,50.31,50.25,50.28,221000.0,37.8229,37.853,37.8078,37.8304,221000.0
2013-05-23 11:50:00,50.29,50.38,50.27,50.36,281000.0,37.8379,37.9056,37.8229,37.8906,281000.0
2013-05-23 11:55:00,50.36,50.43,50.29,50.39,327400.0,37.8906,37.9432,37.8379,37.9131,327400.0
2013-05-23 12:00:00,50.39,50.58,50.38,50.56,492300.0,37.9131,38.0561,37.9056,38.041,492300.0
2013-05-23 12:05:00,50.56,50.82,50.54,50.73,745300.0,38.041,38.2367,38.026,38.169,745300.0
2013-05-23 12:10:00,50.72,50.83,50.68,50.75,538000.0,38.1614,38.2442,38.1313,38.184,538000.0
2013-05-23 12:15:00,50.75,50.85,50.71,50.8,532400.0,38.184,38.2592,38.1539,38.2216,532400.0
2013-05-23 12:20:00,50.8,50.83,50.74,50.74,450400.0,38.2216,38.2442,38.1765,38.1765,450400.0
2013-05-23 12:25:00,50.74,50.8,50.59,50.61,401800.0,38.1765,38.2216,38.0636,38.0787,401800.0
2013-05-23 12:30:00,50.61,50.62,50.52,50.62,348000.0,38.0787,38.0862,38.011,38.0862,348000.0
2013-05-23 12:35:00,50.62,50.66,50.57,50.64,320700.0,38.0862,38.1163,38.0486,38.1012,320700.0
2013-05-23 12:40:00,50.64,50.67,50.51,50.54,352900.0,38.1012,38.1238,38.0034,38.026,352900.0
2013-05-23 12:45:00,50.53,50.62,50.53,50.6,154700.0,38.0185,38.0862,38.0185,38.0711,154700.0
2013-05-23 12:50:00,50.59,50.62,50.5,50.58,543100.0,38.0636,38.0862,37.9959,38.0561,543100.0
2013-05-23 12:55:00,50.59,50.62,50.41,50.41,276700.0,38.0636,38.0862,37.9282,37.9282,276700.0
2013-05-23 13:00:00,50.42,50.43,50.36,50.42,363200.0,37.9357,37.9432,37.8906,37.9357,363200.0
2013-05-23 13:05:00,50.42,50.49,50.36,50.43,192100.0,37.9357,37.9884,37.8906,37.9432,192100.0
2013-05-23 13:10:00,50.44,50.49,50.38,50.46,145500.0,37.9508,37.9884,37.9056,37.9658,145500.0
2013-05-23 13:15:00,50.46,50.47,50.39,50.44,183800.0,37.9658,37.9733,37.9131,37.9508,183800.0
2013-05-23 13:20:00,50.42,50.42,50.32,50.37,212900.0,37.9357,37.9357,37.8605,37.8981,212900.0
2013-05-23 13:25:00,50.36,50.36,50.26,50.33,380700.0,37.8906,37.8906,37.8153,37.868,380700.0
2013-05-23 13:30:00,50.33,50.43,50.33,50.37,167500.0,37.868,37.9432,37.868,37.8981,167500.0
2013-05-23 13:35:00,50.38,50.54,50.38,50.52,245700.0,37.9056,38.026,37.9056,38.011,245700.0
2013-05-23 13:40:00,50.52,50.52,50.35,50.39,193300.0,38.011,38.011,37.883,37.9131,193300.0
2013-05-23 13:45:00,50.39,50.42,50.33,50.41,167900.0,37.9131,37.9357,37.868,37.9282,167900.0
2013-05-23 13:50:00,50.42,50.45,50.36,50.36,194800.0,37.9357,37.9583,37.8906,37.8906,194800.0
2013-05-23 13:55:00,50.36,50.57,50.35,50.55,300100.0,37.8906,38.0486,37.883,38.0335,300100.0
2013-05-23 14:00:00,50.54,50.57,50.48,50.57,228000.0,38.026,38.0486,37.9809,38.0486,228000.0
2013-05-23 14:05:00,50.57,50.74,50.57,50.72,355500.0,38.0486,38.1765,38.0486,38.1614,355500.0
2013-05-23 14:10:00,50.72,50.73,50.6,50.6,237900.0,38.1614,38.169,38.0711,38.0711,237900.0
2013-05-23 14:15:00,50.6,50.73,50.59,50.72,246100.0,38.0711,38.169,38.0636,38.1614,246100.0
2013-05-23 14:20:00,50.72,50.75,50.61,50.65,187000.0,38.1614,38.184,38.0787,38.1088,187000.0
2013-05-23 14:25:00,50.65,50.7,50.65,50.69,158800.0,38.1088,38.1464,38.1088,38.1389,158800.0
2013-05-23 14:30:00,50.67,50.67,50.51,50.57,253400.0,38.1238,38.1238,38.0034,38.0486,253400.0
2013-05-23 14:35:00,50.58,50.64,50.57,50.64,102000.0,38.0561,38.1012,38.0486,38.1012,102000.0
2013-05-23 14:40:00,50.64,50.79,50.63,50.77,319600.0,38.1012,38.2141,38.0937,38.1991,319600.0
2013-05-23 14:45:00,50.77,50.87,50.74,50.84,432400.0,38.1991,38.2743,38.1765,38.2517,432400.0
2013-05-23 14:50:00,50.85,50.91,50.81,50.81,481000.0,38.2592,38.3044,38.2291,38.2291,481000.0
2013-05-23 14:55:00,50.82,50.89,50.68,50.73,447900.0,38.2367,38.2893,38.1313,38.169,447900.0
2013-05-23 15:00:00,50.73,50.76,50.66,50.67,279000.0,38.169,38.1915,38.1163,38.1238,279000.0
2013-05-23 15:05:00,50.67,50.74,50.61,50.72,305100.0,38.1238,38.1765,38.0787,38.1614,305100.0
2013-05-23 15:10:00,50.72,50.82,50.71,50.76,208900.0,38.1614,38.2367,38.1539,38.1915,208900.0
2013-05-23 15:15:00,50.77,50.78,50.61,50.64,291000.0,38.1991,38.2066,38.0787,38.1012,291000.0
2013-05-23 15:20:00,50.63,50.73,50.58,50.59,244300.0,38.0937,38.169,38.0561,38.0636,244300.0
2013-05-23 15:25:00,50.58,50.73,50.56,50.68,291100.0,38.0561,38.169,38.041,38.1313,291100.0
2013-05-23 15:30:00,50.69,50.74,50.63,50.69,325200.0,38.1389,38.1765,38.0937,38.1389,325200.0
2013-05-23 15:35:00,50.69,50.72,50.54,50.56,393500.0,38.1389,38.1614,38.026,38.041,393500.0
2013-05-23 15:40:00,50.56,50.64,50.55,50.58,289400.0,38.041,38.1012,38.0335,38.0561,289400.0
2013-05-23 15:45:00,50.57,50.62,50.45,50.48,621300.0,38.0486,38.0862,37.9583,37.9809,621300.0
2013-05-23 15:50:00,50.48,50.65,50.47,50.6,618100.0,37.9809,38.1088,37.9733,38.0711,618100.0
2013-05-23 15:55:00,50.59,50.63,50.51,50.54,807500.0,38.0636,38.0937,38.0034,38.026,807500.0
2013-05-24 09:30:00,50.08,50.27,50.01,50.24,775900.0,37.6799,37.8229,37.6272,37.8003,775900.0
2013-05-24 09:35:00,50.24,50.47,50.23,50.37,617300.0,37.8003,37.9733,37.7928,37.8981,617300.0
2013-05-24 09:40:00,50.37,50.43,50.27,50.37,540200.0,37.8981,37.9432,37.8229,37.8981,540200.0
2013-05-24 09:45:00,50.39,50.42,50.26,50.26,499700.0,37.9131,37.9357,37.8153,37.8153,499700.0
2013-05-24 09:50:00,50.28,50.3,50.15,50.24,452800.0,37.8304,37.8454,37.7326,37.8003,452800.0
2013-05-24 09:55:00,50.24,50.28,50.15,50.19,342900.0,37.8003,37.8304,37.7326,37.7627,342900.0
2013-05-24 10:00:00,50.19,50.2,50.0,50.1,840400.0,37.7627,37.7702,37.6197,37.6949,840400.0
2013-05-24 10:05:00,50.1,50.25,50.02,50.21,383300.0,37.6949,37.8078,37.6348,37.7777,383300.0
2013-05-24 10:10:00,50.2,50.23,50.09,50.16,435700.0,37.7702,37.7928,37.6874,37.7401,435700.0
2013-05-24 10:15:00,50.16,50.19,50.06,50.15,375400.0,37.7401,37.7627,37.6649,37.7326,375400.0
2013-05-24 10:20:00,50.15,50.18,50.1,50.15,319300.0,37.7326,37.7551,37.6949,37.7326,319300.0
2013-05-24 10:25:00,50.15,50.27,50.14,50.25,343200.0,37.7326,37.8229,37.725,37.8078,343200.0
2013-05-24 10:30:00,50.26,50.28,50.16,50.22,565600.0,37.8153,37.8304,37.7401,37.7852,565600.0
2013-05-24 10:35:00,50.21,50.24,50.16,50.17,430200.0,37.7777,37.8003,37.7401,37.7476,430200.0
2013-05-24 10:40:00,50.18,50.2,50.07,50.07,314200.0,37.7551,37.7702,37.6724,37.6724,314200.0
2013-05-24 10:45:00,50.07,50.12,50.02,50.05,320500.0,37.6724,37.71,37.6348,37.6573,320500.0
2013-05-24 10:50:00,50.05,50.2,50.04,50.19,390100.0,37.6573,37.7702,37.6498,37.7627,390100.0
2013-05-24 10:55:00,50.18,50.2,50.03,50.07,389600.0,37.7551,37.7702,37.6423,37.6724,389600.0
2013-05-24 11:00:00,50.08,50.14,50.0,50.11,538000.0,37.6799,37.725,37.6197,37.7025,538000.0
2013-05-24 11:05:00,50.12,50.16,50.07,50.14,214600.0,37.71,37.7401,37.6724,37.725,214600.0
2013-05-24 11:10:00,50.15,50.19,50.07,50.1,396100.0,37.7326,37.7627,37.6724,37.6949,396100.0
2013-05-24 11:15:00,50.1,50.16,50.05,50.1,280600.0,37.6949,37.7401,37.6573,37.6949,280600.0
2013-05-24 11:20:00,50.09,50.12,50.05,50.08,277000.0,37.6874,37.71,37.6573,37.6799,277000.0
2013-05-24 11:25:00,50.07,50.12,50.05,50.05,137100.0,37.6724,37.71,37.6573,37.6573,137100.0
2013-05-24 11:30:00,50.06,50.06,50.0,50.02,332700.0,37.6649,37.6649,37.6197,37.6348,332700.0
2013-05-24 11:35:00,50.01,50.09,50.01,50.07,257400.0,37.6272,37.6874,37.6272,37.6724,257400.0
2013-05-24 11:40:00,50.08,50.14,50.07,50.09,210300.0,37.6799,37.725,37.6724,37.6874,210300.0
2013-05-24 11:45:00,50.09,50.12,50.03,50.03,220900.0,37.6874,37.71,37.6423,37.6423,220900.0
2013-05-24 11:50:00,50.04,50.1,50.0,50.09,411000.0,37.6498,37.6949,37.6197,37.6874,411000.0
2013-05-24 11:55:00,50.1,50.15,50.07,50.1,216600.0,37.6949,37.7326,37.6724,37.6949,216600.0
2013-05-24 12:00:00,50.11,50.19,50.1,50.1,289300.0,37.7025,37.7627,37.6949,37.6949,289300.0
2013-05-24 12:05:00,50.1,50.16,50.08,50.15,137500.0,37.6949,37.7401,37.6799,37.7326,137500.0
2013-05-24 12:10:00,50.15,50.2,50.14,50.15,378400.0,37.7326,37.7702,37.725,37.7326,378400.0
2013-05-24 12:15:00,50.15,50.2,50.15,50.2,249900.0,37.7326,37.7702,37.7326,37.7702,249900.0
2013-05-24 12:20:00,50.2,50.2,50.11,50.12,129800.0,37.7702,37.7702,37.7025,37.71,129800.0
2013-05-24 12:25:00,50.11,50.2,50.08,50.18,120900.0,37.7025,37.7702,37.6799,37.7551,120900.0
2013-05-24 12:30:00,50.18,50.19,50.09,50.12,146500.0,37.7551,37.7627,37.6874,37.71,146500.0
2013-05-24 12:35:00,50.12,50.13,50.03,50.11,276500.0,37.71,37.7175,37.6423,37.7025,276500.0
2013-05-24 12:40:00,50.11,50.17,50.11,50.15,88800.0,37.7025,37.7476,37.7025,37.7326,88800.0
2013-05-24 12:45:00,50.16,50.19,50.14,50.17,92500.0,37.7401,37.7627,37.725,37.7476,92500.0
2013-05-24 12:50:00,50.18,50.2,50.15,50.16,83500.0,37.7551,37.7702,37.7326,37.7401,83500.0
2013-05-24 12:55:00,50.16,50.21,50.15,50.17,139600.0,37.7401,37.7777,37.7326,37.7476,139600.0
2013-05-24 13:00:00,50.16,50.21,50.16,50.18,131200.0,37.7401,37.7777,37.7401,37.7551,131200.0
2013-05-24 13:05:00,50.17,50.23,50.15,50.23,98100.0,37.7476,37.7928,37.7326,37.7928,98100.0
2013-05-24 13:10:00,50.22,50.25,50.2,50.24,174800.0,37.7852,37.8078,37.7702,37.8003,174800.0
2013-05-24 13:15:00,50.25,50.39,50.24,50.37,303800.0,37.8078,37.9131,37.8003,37.8981,303800.0
2013-05-24 13:20:00,50.36,50.41,50.32,50.36,178700.0,37.8906,37.9282,37.8605,37.8906,178700.0
2013-05-24 13:25:00,50.36,50.36,50.31,50.35,112000.0,37.8906,37.8906,37.853,37.883,112000.0
2013-05-24 13:30:00,50.35,50.42,50.34,50.41,179900.0,37.883,37.9357,37.8755,37.9282,179900.0
2013-05-24 13:35:00,50.42,50.43,50.33,50.33,126300.0,37.9357,37.9432,37.868,37.868,126300.0
2013-05-24 13:40:00,50.34,50.37,50.28,50.37,187400.0,37.8755,37.8981,37.8304,37.8981,187400.0
2013-05-24 13:45:00,50.37,50.39,50.34,50.38,108100.0,37.8981,37.9131,37.8755,37.9056,108100.0
2013-05-24 13:50:00,50.38,50.41,50.34,50.35,156000.0,37.9056,37.9282,37.8755,37.883,156000.0
2013-05-24 13:55:00,50.35,50.42,50.35,50.41,116800.0,37.883,37.9357,37.883,37.9282,116800.0
2013-05-24 14:00:00,50.42,50.42,50.34,50.36,149800.0,37.9357,37.9357,37.8755,37.8906,149800.0
2013-05-24 14:05:00,50.36,50.39,50.35,50.37,149100.0,37.8906,37.9131,37.883,37.8981,149100.0
2013-05-24 14:10:00,50.38,50.45,50.38,50.45,154200.0,37.9056,37.9583,37.9056,37.9583,154200.0
2013-05-24 14:15:00,50.44,50.54,50.42,50.53,235000.0,37.9508,38.026,37.9357,38.0185,235000.0
2013-05-24 14:20:00,50.54,50.54,50.44,50.47,165900.0,38.026,38.026,37.9508,37.9733,165900.0
2013-05-24 14:25:00,50.48,50.51,50.47,50.5,88500.0,37.9809,38.0034,37.9733,37.9959,88500.0
2013-05-24 14:30:00,50.51,50.53,50.42,50.45,135800.0,38.0034,38.0185,37.9357,37.9583,135800.0
2013-05-24 14:35:00,50.45,50.45,50.41,50.42,91500.0,37.9583,37.9583,37.9282,37.9357,91500.0
2013-05-24 14:40:00,50.43,50.48,50.4,50.48,96900.0,37.9432,37.9809,37.9207,37.9809,96900.0
2013-05-24 14:45:00,50.47,50.49,50.43,50.44,60400.0,37.9733,37.9884,37.9432,37.9508,60400.0
2013-05-24 14:50:00,50.43,50.47,50.43,50.46,63200.0,37.9432,37.9733,37.9432,37.9658,63200.0
2013-05-24 14:55:00,50.46,50.47,50.39,50.46,77400.0,37.9658,37.9733,37.9131,37.9658,77400.0
2013-05-24 15:00:00,50.46,50.48,50.43,50.44,81700.0,37.9658,37.9809,37.9432,37.9508,81700.0
2013-05-24 15:05:00,50.44,50.51,50.44,50.49,118300.0,37.9508,38.0034,37.9508,37.9884,118300.0
2013-05-24 15:10:00,50.49,50.53,50.47,50.5,145700.0,37.9884,38.0185,37.9733,37.9959,145700.0
2013-05-24 15:15:00,50.48,50.54,50.43,50.44,238100.0,37.9809,38.026,37.9432,37.9508,238100.0
2013-05-24 15:20:00,50.45,50.53,50.44,50.46,157100.0,37.9583,38.0185,37.9508,37.9658,157100.0
2013-05-24 15:25:00,50.46,50.5,50.45,50.48,134000.0,37.9658,37.9959,37.9583,37.9809,134000.0
2013-05-24 15:30:00,50.47,50.48,50.43,50.48,163300.0,37.9733,37.9809,37.9432,37.9809,163300.0
2013-05-24 15:35:00,50.48,50.5,50.41,50.44,243900.0,37.9809,37.9959,37.9282,37.9508,243900.0
2013-05-24 15:40:00,50.44,50.44,50.38,50.39,210400.0,37.9508,37.9508,37.9056,37.9131,210400.0
2013-05-24 15:45:00,50.39,50.42,50.32,50.4,315200.0,37.9131,37.9357,37.8605,37.9207,315200.0
2013-05-24 15:50:00,50.39,50.42,50.35,50.38,381600.0,37.9131,37.9357,37.883,37.9056,381600.0
2013-05-24 15:55:00,50.38,50.52,50.36,50.52,610200.0,37.9056,38.011,37.8906,38.011,610200.0
2013-05-28 09:30:00,51.32,51.69,51.3,51.37,1459700.0,38.6129,38.8913,38.5978,38.6505,1459700.0
2013-05-28 09:35:00,51.37,51.65,51.34,51.6,911900.0,38.6505,38.8612,38.6279,38.8235,911900.0
2013-05-28 09:40:00,51.59,51.6,51.37,51.55,724400.0,38.816,38.8235,38.6505,38.7859,724400.0
2013-05-28 09:45:00,51.57,51.65,51.53,51.57,588000.0,38.801,38.8612,38.7709,38.801,588000.0
2013-05-28 09:50:00,51.6,51.62,51.43,51.43,677000.0,38.8235,38.8386,38.6956,38.6956,677000.0
2013-05-28 09:55:00,51.44,51.5,51.26,51.49,491700.0,38.7032,38.7483,38.5677,38.7408,491700.0
2013-05-28 10:00:00,51.5,51.57,51.44,51.48,552000.0,38.7483,38.801,38.7032,38.7333,552000.0
2013-05-28 10:05:00,51.49,51.63,51.46,51.63,650500.0,38.7408,38.8461,38.7182,38.8461,650500.0
2013-05-28 10:10:00,51.62,51.64,51.49,51.53,372000.0,38.8386,38.8536,38.7408,38.7709,372000.0
2013-05-28 10:15:00,51.53,51.71,51.53,51.71,489400.0,38.7709,38.9063,38.7709,38.9063,489400.0
2013-05-28 10:20:00,51.71,51.8,51.7,51.77,453300.0,38.9063,38.974,38.8988,38.9514,453300.0
2013-05-28 10:25:00,51.77,51.78,51.69,51.76,283400.0,38.9514,38.959,38.8913,38.9439,283400.0
2013-05-28 10:30:00,51.77,51.77,51.66,51.68,233100.0,38.9514,38.9514,38.8687,38.8837,233100.0
2013-05-28 10:35:00,51.68,51.76,51.61,51.62,362300.0,38.8837,38.9439,38.8311,38.8386,362300.0
2013-05-28 10:40:00,51.62,51.66,51.52,51.55,483800.0,38.8386,38.8687,38.7633,38.7859,483800.0
2013-05-28 10:45:00,51.54,51.69,51.51,51.65,347900.0,38.7784,38.8913,38.7558,38.8612,347900.0
2013-05-28 10:50:00,51.65,51.71,51.63,51.67,270100.0,38.8612,38.9063,38.8461,38.8762,270100.0
2013-05-28 10:55:00,51.66,51.66,51.59,51.61,338500.0,38.8687,38.8687,38.816,38.8311,338500.0
2013-05-28 11:00:00,51.61,51.65,51.55,51.61,470800.0,38.8311,38.8612,38.7859,38.8311,470800.0
2013-05-28 11:05:00,51.62,51.65,51.55,51.56,447100.0,38.8386,38.8612,38.7859,38.7934,447100.0
2013-05-28 11:10:00,51.57,51.65,51.55,51.64,253400.0,38.801,38.8612,38.7859,38.8536,253400.0
2013-05-28 11:15:00,51.65,51.72,51.64,51.66,301300.0,38.8612,38.9138,38.8536,38.8687,301300.0
2013-05-28 11:20:00,51.66,51.67,51.58,51.65,195100.0,38.8687,38.8762,38.8085,38.8612,195100.0
2013-05-28 11:25:00,51.66,51.68,51.63,51.63,139000.0,38.8687,38.8837,38.8461,38.8461,139000.0
2013-05-28 11:30:00,51.62,51.64,51.55,51.55,353700.0,38.8386,38.8536,38.7859,38.7859,353700.0
2013-05-28 11:35:00,51.56,51.58,51.5,51.53,258200.0,38.7934,38.8085,38.7483,38.7709,258200.0
2013-05-28 11:40:00,51.52,51.62,51.51,51.57,296500.0,38.7633,38.8386,38.7558,38.801,296500.0
2013-05-28 11:45:00,51.56,51.61,51.54,51.6,123300.0,38.7934,38.8311,38.7784,38.8235,123300.0
2013-05-28 11:50:00,51.6,51.61,51.55,51.56,162900.0,38.8235,38.8311,38.7859,38.7934,162900.0
2013-05-28 11:55:00,51.57,51.58,51.46,51.48,249100.0,38.801,38.8085,38.7182,38.7333,249100.0
2013-05-28 12:00:00,51.49,51.51,51.43,51.49,213800.0,38.7408,38.7558,38.6956,38.7408,213800.0
2013-05-28 12:05:00,51.5,51.54,51.47,51.54,170700.0,38.7483,38.7784,38.7257,38.7784,170700.0
2013-05-28 12:10:00,51.54,51.59,51.54,51.59,135100.0,38.7784,38.816,38.7784,38.816,135100.0
2013-05-28 12:15:00,51.59,51.6,51.55,51.6,138200.0,38.816,38.8235,38.7859,38.8235,138200.0
2013-05-28 12:20:00,51.6,51.61,51.58,51.59,230000.0,38.8235,38.8311,38.8085,38.816,230000.0
2013-05-28 12:25:00,51.59,51.6,51.52,51.52,107200.0,38.816,38.8235,38.7633,38.7633,107200.0
2013-05-28 12:30:00,51.52,51.53,51.45,51.5,187400.0,38.7633,38.7709,38.7107,38.7483,187400.0
2013-05-28 12:35:00,51.5,51.55,51.48,51.54,129800.0,38.7483,38.7859,38.7333,38.7784,129800.0
2013-05-28 12:40:00,51.54,51.59,51.53,51.56,141500.0,38.7784,38.816,38.7709,38.7934,141500.0
2013-05-28 12:45:00,51.56,51.58,51.52,51.55,98000.0,38.7934,38.8085,38.7633,38.7859,98000.0
2013-05-28 12:50:00,51.55,51.56,51.5,51.54,90700.0,38.7859,38.7934,38.7483,38.7784,90700.0
2013-05-28 12:55:00,51.54,51.58,51.52,51.58,103600.0,38.7784,38.8085,38.7633,38.8085,103600.0
2013-05-28 13:00:00,51.57,51.6,51.54,51.55,208700.0,38.801,38.8235,38.7784,38.7859,208700.0
2013-05-28 13:05:00,51.55,51.59,51.51,51.54,122900.0,38.7859,38.816,38.7558,38.7784,122900.0
2013-05-28 13:10:00,51.54,51.57,51.51,51.53,110700.0,38.7784,38.801,38.7558,38.7709,110700.0
2013-05-28 13:15:00,51.53,51.56,51.49,51.56,124800.0,38.7709,38.7934,38.7408,38.7934,124800.0
2013-05-28 13:20:00,51.55,51.55,51.46,51.49,143200.0,38.7859,38.7859,38.7182,38.7408,143200.0
2013-05-28 13:25:00,51.49,51.51,51.45,51.46,136200.0,38.7408,38.7558,38.7107,38.7182,136200.0
2013-05-28 13:30:00,51.45,51.47,51.35,51.38,219000.0,38.7107,38.7257,38.6354,38.658,219000.0
2013-05-28 13:35:00,51.38,51.41,51.34,51.34,204400.0,38.658,38.6806,38.6279,38.6279,204400.0
2013-05-28 13:40:00,51.34,51.35,51.22,51.22,263700.0,38.6279,38.6354,38.5376,38.5376,263700.0
2013-05-28 13:45:00,51.23,51.29,51.17,51.22,247600.0,38.5452,38.5903,38.5,38.5376,247600.0
2013-05-28 13:50:00,51.22,51.31,51.18,51.26,244800.0,38.5376,38.6053,38.5075,38.5677,244800.0
2013-05-28 13:55:00,51.26,51.28,51.17,51.23,223700.0,38.5677,38.5828,38.5,38.5452,223700.0
2013-05-28 14:00:00,51.22,51.24,51.08,51.16,233100.0,38.5376,38.5527,38.4323,38.4925,233100.0
2013-05-28 14:05:00,51.16,51.19,51.1,51.15,197300.0,38.4925,38.5151,38.4473,38.485,197300.0
2013-05-28 14:10:00,51.16,51.2,51.11,51.14,199200.0,38.4925,38.5226,38.4549,38.4774,199200.0
2013-05-28 14:15:00,51.14,51.3,51.14,51.3,254000.0,38.4774,38.5978,38.4774,38.5978,254000.0
2013-05-28 14:20:00,51.29,51.36,51.25,51.31,254500.0,38.5903,38.643,38.5602,38.6053,254500.0
2013-05-28 14:25:00,51.31,51.35,51.26,51.32,126800.0,38.6053,38.6354,38.5677,38.6129,126800.0
2013-05-28 14:30:00,51.31,51.35,51.26,51.26,108600.0,38.6053,38.6354,38.5677,38.5677,108600.0
2013-05-28 14:35:00,51.25,51.3,51.16,51.16,149700.0,38.5602,38.5978,38.4925,38.4925,149700.0
2013-05-28 14:40:00,51.17,51.3,51.17,51.26,83000.0,38.5,38.5978,38.5,38.5677,83000.0
2013-05-28 14:45:00,51.26,51.38,51.26,51.35,163300.0,38.5677,38.658,38.5677,38.6354,163300.0
2013-05-28 14:50:00,51.35,51.46,51.35,51.41,187400.0,38.6354,38.7182,38.6354,38.6806,187400.0
2013-05-28 14:55:00,51.41,51.46,51.38,51.43,145700.0,38.6806,38.7182,38.658,38.6956,145700.0
2013-05-28 15:00:00,51.43,51.46,51.34,51.44,225600.0,38.6956,38.7182,38.6279,38.7032,225600.0
2013-05-28 15:05:00,51.44,51.51,51.42,51.49,183100.0,38.7032,38.7558,38.6881,38.7408,183100.0
2013-05-28 15:10:00,51.49,51.59,51.43,51.56,539300.0,38.7408,38.816,38.6956,38.7934,539300.0
2013-05-28 15:15:00,51.55,51.67,51.55,51.64,419300.0,38.7859,38.8762,38.7859,38.8536,419300.0
2013-05-28 15:20:00,51.65,51.66,51.59,51.6,288200.0,38.8612,38.8687,38.816,38.8235,288200.0
2013-05-28 15:25:00,51.59,51.64,51.56,51.63,304900.0,38.816,38.8536,38.7934,38.8461,304900.0
2013-05-28 15:30:00,51.63,51.7,51.6,51.67,436700.0,38.8461,38.8988,38.8235,38.8762,436700.0
2013-05-28 15:35:00,51.68,51.76,51.68,51.73,509800.0,38.8837,38.9439,38.8837,38.9214,509800.0
2013-05-28 15:40:00,51.73,51.79,51.72,51.75,499700.0,38.9214,38.9665,38.9138,38.9364,499700.0
2013-05-28 15:45:00,51.75,51.77,51.63,51.72,655700.0,38.9364,38.9514,38.8461,38.9138,655700.0
2013-05-28 15:50:00,51.71,51.78,51.69,51.75,701300.0,38.9063,38.959,38.8913,38.9364,701300.0
2013-05-28 15:55:00,51.75,51.8,51.71,51.77,1349900.0,38.9364,38.974,38.9063,38.9514,1349900.0
2013-05-29 09:30:00,51.43,51.92,51.3,51.91,1111000.0,38.6956,39.0643,38.5978,39.0568,1111000.0
2013-05-29 09:35:00,51.93,51.96,51.75,51.8,735200.0,39.0718,39.0944,38.9364,38.974,735200.0
2013-05-29 09:40:00,51.82,51.85,51.64,51.78,684500.0,38.9891,39.0116,38.8536,38.959,684500.0
2013-05-29 09:45:00,51.79,52.28,51.75,52.16,1324200.0,38.9665,39.3352,38.9364,39.2449,1324200.0
2013-05-29 09:50:00,52.16,52.47,52.15,52.39,964900.0,39.2449,39.4781,39.2374,39.4179,964900.0
2013-05-29 09:55:00,52.39,52.41,52.26,52.26,512100.0,39.4179,39.433,39.3201,39.3201,512100.0
2013-05-29 10:00:00,52.25,52.45,52.23,52.29,839300.0,39.3126,39.4631,39.2975,39.3427,839300.0
2013-05-29 10:05:00,52.29,52.34,52.21,52.28,400800.0,39.3427,39.3803,39.2825,39.3352,400800.0
2013-05-29 10:10:00,52.28,52.35,52.24,52.3,245100.0,39.3352,39.3878,39.3051,39.3502,245100.0
2013-05-29 10:15:00,52.31,52.4,52.27,52.36,501400.0,39.3577,39.4255,39.3276,39.3954,501400.0
2013-05-29 10:20:00,52.36,52.38,52.17,52.19,451800.0,39.3954,39.4104,39.2524,39.2675,451800.0
2013-05-29 10:25:00,52.17,52.2,52.07,52.19,576400.0,39.2524,39.275,39.1772,39.2675,576400.0
2013-05-29 10:30:00,52.19,52.23,52.11,52.23,274300.0,39.2675,39.2975,39.2073,39.2975,274300.0
2013-05-29 10:35:00,52.22,52.41,52.22,52.36,548300.0,39.29,39.433,39.29,39.3954,548300.0
2013-05-29 10:40:00,52.37,52.37,52.15,52.2,269800.0,39.4029,39.4029,39.2374,39.275,269800.0
2013-05-29 10:45:00,52.2,52.22,52.12,52.15,387300.0,39.275,39.29,39.2148,39.2374,387300.0
2013-05-29 10:50:00,52.14,52.23,52.03,52.22,580400.0,39.2298,39.2975,39.1471,39.29,580400.0
2013-05-29 10:55:00,52.2,52.2,52.05,52.06,254500.0,39.275,39.275,39.1621,39.1696,254500.0
2013-05-29 11:00:00,52.06,52.09,51.79,51.85,671200.0,39.1696,39.1922,38.9665,39.0116,671200.0
2013-05-29 11:05:00,51.85,51.89,51.82,51.84,287500.0,39.0116,39.0417,38.9891,39.0041,287500.0
2013-05-29 11:10:00,51.84,52.08,51.82,52.04,420600.0,39.0041,39.1847,38.9891,39.1546,420600.0
2013-05-29 11:15:00,52.04,52.04,51.95,51.98,204400.0,39.1546,39.1546,39.0869,39.1094,204400.0
2013-05-29 11:20:00,51.98,52.04,51.97,51.99,408900.0,39.1094,39.1546,39.1019,39.117,408900.0
2013-05-29 11:25:00,51.99,52.03,51.95,52.02,237500.0,39.117,39.1471,39.0869,39.1395,237500.0
2013-05-29 11:30:00,52.03,52.14,51.99,52.05,242000.0,39.1471,39.2298,39.117,39.1621,242000.0
2013-05-29 11:35:00,52.06,52.14,52.02,52.12,194900.0,39.1696,39.2298,39.1395,39.2148,194900.0
2013-05-29 11:40:00,52.13,52.22,52.04,52.22,237500.0,39.2223,39.29,39.1546,39.29,237500.0
2013-05-29 11:45:00,52.21,52.3,52.16,52.27,358700.0,39.2825,39.3502,39.2449,39.3276,358700.0
2013-05-29 11:50:00,52.27,52.3,52.18,52.2,333900.0,39.3276,39.3502,39.2599,39.275,333900.0
2013-05-29 11:55:00,52.21,52.3,52.2,52.27,171700.0,39.2825,39.3502,39.275,39.3276,171700.0
2013-05-29 12:00:00,52.27,52.3,52.22,52.23,250400.0,39.3276,39.3502,39.29,39.2975,250400.0
2013-05-29 12:05:00,52.23,52.27,52.16,52.16,211000.0,39.2975,39.3276,39.2449,39.2449,211000.0
2013-05-29 12:10:00,52.16,52.26,52.16,52.22,136900.0,39.2449,39.3201,39.2449,39.29,136900.0
2013-05-29 12:15:00,52.22,52.3,52.21,52.29,149900.0,39.29,39.3502,39.2825,39.3427,149900.0
2013-05-29 12:20:00,52.3,52.3,52.24,52.25,141200.0,39.3502,39.3502,39.3051,39.3126,141200.0
2013-05-29 12:25:00,52.24,52.25,52.17,52.19,155300.0,39.3051,39.3126,39.2524,39.2675,155300.0
2013-05-29 12:30:00,52.2,52.24,52.15,52.16,115500.0,39.275,39.3051,39.2374,39.2449,115500.0
2013-05-29 12:35:00,52.15,52.21,52.12,52.16,110700.0,39.2374,39.2825,39.2148,39.2449,110700.0
2013-05-29 12:40:00,52.17,52.24,52.17,52.2,101200.0,39.2524,39.3051,39.2524,39.275,101200.0
2013-05-29 12:45:00,52.19,52.2,52.03,52.03,204400.0,39.2675,39.275,39.1471,39.1471,204400.0
2013-05-29 12:50:00,52.03,52.09,51.99,52.03,249700.0,39.1471,39.1922,39.117,39.1471,249700.0
2013-05-29 12:55:00,52.04,52.1,52.03,52.06,103300.0,39.1546,39.1997,39.1471,39.1696,103300.0
2013-05-29 13:00:00,52.07,52.17,52.06,52.15,130200.0,39.1772,39.2524,39.1696,39.2374,130200.0
2013-05-29 13:05:00,52.15,52.19,52.12,52.14,107100.0,39.2374,39.2675,39.2148,39.2298,107100.0
2013-05-29 13:10:00,52.14,52.15,52.04,52.11,143500.0,39.2298,39.2374,39.1546,39.2073,143500.0
2013-05-29 13:15:00,52.11,52.26,52.1,52.25,140200.0,39.2073,39.3201,39.1997,39.3126,140200.0
2013-05-29 13:20:00,52.25,52.28,52.21,52.26,182100.0,39.3126,39.3352,39.2825,39.3201,182100.0
2013-05-29 13:25:00,52.27,52.3,52.24,52.3,286700.0,39.3276,39.3502,39.3051,39.3502,286700.0
2013-05-29 13:30:00,52.29,52.3,52.21,52.23,149800.0,39.3427,39.3502,39.2825,39.2975,149800.0
2013-05-29 13:35:00,52.23,52.39,52.23,52.36,291400.0,39.2975,39.4179,39.2975,39.3954,291400.0
2013-05-29 13:40:00,52.37,52.48,52.36,52.47,308900.0,39.4029,39.4856,39.3954,39.4781,308900.0
2013-05-29 13:45:00,52.48,52.49,52.4,52.41,300200.0,39.4856,39.4932,39.4255,39.433,300200.0
2013-05-29 13:50:00,52.41,52.45,52.37,52.37,189300.0,39.433,39.4631,39.4029,39.4029,189300.0
2013-05-29 13:55:00,52.37,52.46,52.37,52.42,234400.0,39.4029,39.4706,39.4029,39.4405,234400.0
2013-05-29 14:00:00,52.42,52.43,52.34,52.37,165400.0,39.4405,39.448,39.3803,39.4029,165400.0
2013-05-29 14:05:00,52.37,52.47,52.34,52.43,167800.0,39.4029,39.4781,39.3803,39.448,167800.0
2013-05-29 14:10:00,52.42,52.46,52.41,52.44,149600.0,39.4405,39.4706,39.433,39.4556,149600.0
2013-05-29 14:15:00,52.44,52.47,52.4,52.45,178600.0,39.4556,39.4781,39.4255,39.4631,178600.0
2013-05-29 14:20:00,52.45,52.5,52.42,52.44,216900.0,39.4631,39.5007,39.4405,39.4556,216900.0
2013-05-29 14:25:00,52.44,52.46,52.38,52.42,223400.0,39.4556,39.4706,39.4104,39.4405,223400.0
2013-05-29 14:30:00,52.41,52.43,52.37,52.41,151000.0,39.433,39.448,39.4029,39.433,151000.0
2013-05-29 14:35:00,52.41,52.45,52.38,52.42,168000.0,39.433,39.4631,39.4104,39.4405,168000.0
2013-05-29 14:40:00,52.42,52.44,52.33,52.44,234600.0,39.4405,39.4556,39.3728,39.4556,234600.0
2013-05-29 14:45:00,52.43,52.47,52.36,52.39,195900.0,39.448,39.4781,39.3954,39.4179,195900.0
2013-05-29 14:50:00,52.38,52.4,52.35,52.39,250900.0,39.4104,39.4255,39.3878,39.4179,250900.0
2013-05-29 14:55:00,52.4,52.42,52.31,52.31,203900.0,39.4255,39.4405,39.3577,39.3577,203900.0
2013-05-29 15:00:00,52.32,52.4,52.28,52.39,247600.0,39.3653,39.4255,39.3352,39.4179,247600.0
2013-05-29 15:05:00,52.39,52.4,52.36,52.4,193400.0,39.4179,39.4255,39.3954,39.4255,193400.0
2013-05-29 15:10:00,52.4,52.44,52.36,52.43,220400.0,39.4255,39.4556,39.3954,39.448,220400.0
2013-05-29 15:15:00,52.42,52.44,52.4,52.43,134800.0,39.4405,39.4556,39.4255,39.448,134800.0
2013-05-29 15:20:00,52.42,52.49,52.4,52.48,337000.0,39.4405,39.4932,39.4255,39.4856,337000.0
2013-05-29 15:25:00,52.49,52.53,52.46,52.52,468400.0,39.4932,39.5233,39.4706,39.5157,468400.0
2013-05-29 15:30:00,52.52,52.59,52.5,52.58,548500.0,39.5157,39.5684,39.5007,39.5609,548500.0
2013-05-29 15:35:00,52.58,52.59,52.43,52.47,510700.0,39.5609,39.5684,39.448,39.4781,510700.0
2013-05-29 15:40:00,52.48,52.48,52.28,52.29,532700.0,39.4856,39.4856,39.3352,39.3427,532700.0
2013-05-29 15:45:00,52.29,52.32,52.13,52.24,946300.0,39.3427,39.3653,39.2223,39.3051,946300.0
2013-05-29 15:50:00,52.24,52.24,52.08,52.12,898800.0,39.3051,39.3051,39.1847,39.2148,898800.0
2013-05-29 15:55:00,52.12,52.33,52.07,52.27,1315800.0,39.2148,39.3728,39.1772,39.3276,1315800.0
2013-05-30 09:30:00,52.31,52.5,52.24,52.28,804300.0,39.3577,39.5007,39.3051,39.3352,804300.0
2013-05-30 09:35:00,52.28,52.66,52.24,52.61,837600.0,39.3352,39.6211,39.3051,39.5835,837600.0
2013-05-30 09:40:00,52.62,52.8,52.62,52.69,712300.0,39.591,39.7264,39.591,39.6436,712300.0
2013-05-30 09:45:00,52.68,52.88,52.68,52.81,567400.0,39.6361,39.7866,39.6361,39.7339,567400.0
2013-05-30 09:50:00,52.81,53.1,52.81,53.01,1225200.0,39.7339,39.9521,39.7339,39.8844,1225200.0
2013-05-30 09:55:00,53.0,53.0,52.83,52.95,517700.0,39.8769,39.8769,39.749,39.8393,517700.0
2013-05-30 10:00:00,52.94,53.07,52.84,52.9,733200.0,39.8317,39.9296,39.7565,39.8017,733200.0
2013-05-30 10:05:00,52.9,53.05,52.88,52.95,537200.0,39.8017,39.9145,39.7866,39.8393,537200.0
2013-05-30 10:10:00,52.95,53.02,52.9,52.99,467300.0,39.8393,39.8919,39.8017,39.8694,467300.0
2013-05-30 10:15:00,52.99,53.02,52.79,52.82,616700.0,39.8694,39.8919,39.7189,39.7415,616700.0
2013-05-30 10:20:00,52.83,53.0,52.81,52.98,878200.0,39.749,39.8769,39.7339,39.8618,878200.0
2013-05-30 10:25:00,52.98,53.0,52.93,52.95,287300.0,39.8618,39.8769,39.8242,39.8393,287300.0
2013-05-30 10:30:00,52.95,53.02,52.89,52.91,555900.0,39.8393,39.8919,39.7941,39.8092,555900.0
2013-05-30 10:35:00,52.92,52.97,52.86,52.94,272000.0,39.8167,39.8543,39.7716,39.8317,272000.0
2013-05-30 10:40:00,52.94,53.12,52.94,53.09,511900.0,39.8317,39.9672,39.8317,39.9446,511900.0
2013-05-30 10:45:00,53.1,53.18,53.09,53.15,413400.0,39.9521,40.0123,39.9446,39.9898,413400.0
2013-05-30 10:50:00,53.16,53.23,53.09,53.21,587300.0,39.9973,40.0499,39.9446,40.0349,587300.0
2013-05-30 10:55:00,53.21,53.25,53.19,53.23,322400.0,40.0349,40.065,40.0198,40.0499,322400.0
2013-05-30 11:00:00,53.22,53.25,53.16,53.18,326300.0,40.0424,40.065,39.9973,40.0123,326300.0
2013-05-30 11:05:00,53.19,53.19,53.07,53.11,388700.0,40.0198,40.0198,39.9296,39.9597,388700.0
2013-05-30 11:10:00,53.12,53.2,53.09,53.19,287000.0,39.9672,40.0274,39.9446,40.0198,287000.0
2013-05-30 11:15:00,53.19,53.19,53.02,53.04,357100.0,40.0198,40.0198,39.8919,39.907,357100.0
2013-05-30 11:20:00,53.05,53.1,52.98,53.09,322200.0,39.9145,39.9521,39.8618,39.9446,322200.0
2013-05-30 11:25:00,53.08,53.2,53.06,53.2,306700.0,39.9371,40.0274,39.922,40.0274,306700.0
2013-05-30 11:30:00,53.18,53.21,53.12,53.16,289500.0,40.0123,40.0349,39.9672,39.9973,289500.0
2013-05-30 11:35:00,53.15,53.18,53.13,53.14,170300.0,39.9898,40.0123,39.9747,39.9822,170300.0
2013-05-30 11:40:00,53.15,53.19,53.15,53.18,170000.0,39.9898,40.0198,39.9898,40.0123,170000.0
2013-05-30 11:45:00,53.18,53.21,53.15,53.2,146700.0,40.0123,40.0349,39.9898,40.0274,146700.0
2013-05-30 11:50:00,53.19,53.32,53.19,53.3,368100.0,40.0198,40.1177,40.0198,40.1026,368100.0
2013-05-30 11:55:00,53.31,53.35,53.29,53.33,310200.0,40.1101,40.1402,40.0951,40.1252,310200.0
2013-05-30 12:00:00,53.33,53.49,53.33,53.44,515900.0,40.1252,40.2456,40.1252,40.2079,515900.0
2013-05-30 12:05:00,53.44,53.5,53.41,53.46,401100.0,40.2079,40.2531,40.1854,40.223,401100.0
2013-05-30 12:10:00,53.45,53.48,53.4,53.46,281500.0,40.2155,40.238,40.1778,40.223,281500.0
2013-05-30 12:15:00,53.47,53.5,53.45,53.5,304800.0,40.2305,40.2531,40.2155,40.2531,304800.0
2013-05-30 12:20:00,53.49,53.5,53.41,53.41,208000.0,40.2456,40.2531,40.1854,40.1854,208000.0
2013-05-30 12:25:00,53.41,53.48,53.4,53.45,193600.0,40.1854,40.238,40.1778,40.2155,193600.0
2013-05-30 12:30:00,53.45,53.46,53.39,53.4,236400.0,40.2155,40.223,40.1703,40.1778,236400.0
2013-05-30 12:35:00,53.4,53.41,53.36,53.39,177400.0,40.1778,40.1854,40.1478,40.1703,177400.0
2013-05-30 12:40:00,53.39,53.43,53.36,53.4,285000.0,40.1703,40.2004,40.1478,40.1778,285000.0
2013-05-30 12:45:00,53.4,53.48,53.38,53.48,182300.0,40.1778,40.238,40.1628,40.238,182300.0
2013-05-30 12:50:00,53.48,53.48,53.38,53.42,187000.0,40.238,40.238,40.1628,40.1929,187000.0
2013-05-30 12:55:00,53.43,53.47,53.4,53.47,132200.0,40.2004,40.2305,40.1778,40.2305,132200.0
2013-05-30 13:00:00,53.46,53.49,53.45,53.46,209100.0,40.223,40.2456,40.2155,40.223,209100.0
2013-05-30 13:05:00,53.46,53.48,53.43,53.45,223700.0,40.223,40.238,40.2004,40.2155,223700.0
2013-05-30 13:10:00,53.45,53.48,53.4,53.48,115800.0,40.2155,40.238,40.1778,40.238,115800.0
2013-05-30 13:15:00,53.48,53.5,53.45,53.46,208700.0,40.238,40.2531,40.2155,40.223,208700.0
2013-05-30 13:20:00,53.46,53.5,53.44,53.47,174200.0,40.223,40.2531,40.2079,40.2305,174200.0
2013-05-30 13:25:00,53.47,53.48,53.45,53.48,125000.0,40.2305,40.238,40.2155,40.238,125000.0
2013-05-30 13:30:00,53.48,53.5,53.46,53.49,187800.0,40.238,40.2531,40.223,40.2456,187800.0
2013-05-30 13:35:00,53.5,53.56,53.46,53.52,351200.0,40.2531,40.2982,40.223,40.2681,351200.0
2013-05-30 13:40:00,53.53,53.54,53.47,53.52,253400.0,40.2757,40.2832,40.2305,40.2681,253400.0
2013-05-30 13:45:00,53.51,53.55,53.49,53.5,219500.0,40.2606,40.2907,40.2456,40.2531,219500.0
2013-05-30 13:50:00,53.49,53.53,53.46,53.52,261600.0,40.2456,40.2757,40.223,40.2681,261600.0
2013-05-30 13:55:00,53.53,53.53,53.47,53.47,164900.0,40.2757,40.2757,40.2305,40.2305,164900.0
2013-05-30 14:00:00,53.48,53.54,53.48,53.51,150600.0,40.238,40.2832,40.238,40.2606,150600.0
2013-05-30 14:05:00,53.5,53.52,53.42,53.44,250700.0,40.2531,40.2681,40.1929,40.2079,250700.0
2013-05-30 14:10:00,53.44,53.44,53.38,53.43,166900.0,40.2079,40.2079,40.1628,40.2004,166900.0
2013-05-30 14:15:00,53.42,53.48,53.42,53.44,162700.0,40.1929,40.238,40.1929,40.2079,162700.0
2013-05-30 14:20:00,53.43,53.49,53.43,53.49,157000.0,40.2004,40.2456,40.2004,40.2456,157000.0
2013-05-30 14:25:00,53.48,53.55,53.47,53.55,231600.0,40.238,40.2907,40.2305,40.2907,231600.0
2013-05-30 14:30:00,53.54,53.55,53.45,53.5,156000.0,40.2832,40.2907,40.2155,40.2531,156000.0
2013-05-30 14:35:00,53.51,53.52,53.44,53.45,372900.0,40.2606,40.2681,40.2079,40.2155,372900.0
2013-05-30 14:40:00,53.45,53.47,53.4,53.44,270400.0,40.2155,40.2305,40.1778,40.2079,270400.0
2013-05-30 14:45:00,53.45,53.46,53.4,53.44,199200.0,40.2155,40.223,40.1778,40.2079,199200.0
2013-05-30 14:50:00,53.44,53.5,53.42,53.44,277400.0,40.2079,40.2531,40.1929,40.2079,277400.0
2013-05-30 14:55:00,53.45,53.48,53.33,53.34,441000.0,40.2155,40.238,40.1252,40.1327,441000.0
2013-05-30 15:00:00,53.34,53.39,53.32,53.37,257300.0,40.1327,40.1703,40.1177,40.1553,257300.0
2013-05-30 15:05:00,53.38,53.44,53.37,53.43,198800.0,40.1628,40.2079,40.1553,40.2004,198800.0
2013-05-30 15:10:00,53.43,53.43,53.31,53.32,174000.0,40.2004,40.2004,40.1101,40.1177,174000.0
2013-05-30 15:15:00,53.33,53.36,53.31,53.35,193700.0,40.1252,40.1478,40.1101,40.1402,193700.0
2013-05-30 15:20:00,53.35,53.37,53.28,53.29,453900.0,40.1402,40.1553,40.0876,40.0951,453900.0
2013-05-30 15:25:00,53.29,53.3,53.21,53.23,380400.0,40.0951,40.1026,40.0349,40.0499,380400.0
2013-05-30 15:30:00,53.23,53.27,53.13,53.16,606200.0,40.0499,40.08,39.9747,39.9973,606200.0
2013-05-30 15:35:00,53.16,53.29,53.14,53.29,345300.0,39.9973,40.0951,39.9822,40.0951,345300.0
2013-05-30 15:40:00,53.29,53.37,53.28,53.31,440600.0,40.0951,40.1553,40.0876,40.1101,440600.0
2013-05-30 15:45:00,53.32,53.36,53.19,53.2,568500.0,40.1177,40.1478,40.0198,40.0274,568500.0
2013-05-30 15:50:00,53.19,53.23,53.15,53.15,646200.0,40.0198,40.0499,39.9898,39.9898,646200.0
2013-05-30 15:55:00,53.16,53.29,53.1,53.28,1448500.0,39.9973,40.0951,39.9521,40.0876,1448500.0
2013-05-31 09:30:00,53.27,53.44,53.25,53.42,1241200.0,40.08,40.2079,40.065,40.1929,1241200.0
2013-05-31 09:35:00,53.42,53.44,53.26,53.39,770600.0,40.1929,40.2079,40.0725,40.1703,770600.0
2013-05-31 09:40:00,53.38,53.41,53.26,53.31,755000.0,40.1628,40.1854,40.0725,40.1101,755000.0
2013-05-31 09:45:00,53.31,53.33,53.06,53.2,950400.0,40.1101,40.1252,39.922,40.0274,950400.0
2013-05-31 09:50:00,53.22,53.38,53.15,53.34,671600.0,40.0424,40.1628,39.9898,40.1327,671600.0
2013-05-31 09:55:00,53.32,53.38,53.2,53.23,358400.0,40.1177,40.1628,40.0274,40.0499,358400.0
2013-05-31 10:00:00,53.23,53.3,53.21,53.25,243500.0,40.0499,40.1026,40.0349,40.065,243500.0
2013-05-31 10:05:00,53.25,53.28,53.06,53.07,496600.0,40.065,40.0876,39.922,39.9296,496600.0
2013-05-31 10:10:00,53.07,53.12,53.03,53.05,406100.0,39.9296,39.9672,39.8995,39.9145,406100.0
2013-05-31 10:15:00,53.05,53.09,52.95,53.07,586500.0,39.9145,39.9446,39.8393,39.9296,586500.0
2013-05-31 10:20:00,53.06,53.13,52.99,53.12,292600.0,39.922,39.9747,39.8694,39.9672,292600.0
2013-05-31 10:25:00,53.11,53.13,52.98,53.04,334500.0,39.9597,39.9747,39.8618,39.907,334500.0
2013-05-31 10:30:00,53.04,53.13,53.01,53.05,736800.0,39.907,39.9747,39.8844,39.9145,736800.0
2013-05-31 10:35:00,53.05,53.11,53.04,53.07,302800.0,39.9145,39.9597,39.907,39.9296,302800.0
2013-05-31 10:40:00,53.07,53.09,52.95,53.04,284300.0,39.9296,39.9446,39.8393,39.907,284300.0
2013-05-31 10:45:00,53.04,53.08,52.96,52.97,382400.0,39.907,39.9371,39.8468,39.8543,382400.0
2013-05-31 10:50:00,52.96,53.03,52.96,53.02,318400.0,39.8468,39.8995,39.8468,39.8919,318400.0
2013-05-31 10:55:00,53.02,53.02,52.87,52.92,308800.0,39.8919,39.8919,39.7791,39.8167,308800.0
2013-05-31 11:00:00,52.92,52.97,52.89,52.95,374600.0,39.8167,39.8543,39.7941,39.8393,374600.0
2013-05-31 11:05:00,52.98,53.05,52.97,53.01,533800.0,39.8618,39.9145,39.8543,39.8844,533800.0
2013-05-31 11:10:00,53.02,53.14,53.01,53.13,474200.0,39.8919,39.9822,39.8844,39.9747,474200.0
2013-05-31 11:15:00,53.13,53.21,53.13,53.15,438100.0,39.9747,40.0349,39.9747,39.9898,438100.0
2013-05-31 11:20:00,53.14,53.19,53.12,53.15,238700.0,39.9822,40.0198,39.9672,39.9898,238700.0
2013-05-31 11:25:00,53.15,53.16,53.02,53.02,210000.0,39.9898,39.9973,39.8919,39.8919,210000.0
2013-05-31 11:30:00,53.02,53.07,53.0,53.01,171600.0,39.8919,39.9296,39.8769,39.8844,171600.0
2013-05-31 11:35:00,53.01,53.08,52.98,53.08,198000.0,39.8844,39.9371,39.8618,39.9371,198000.0
2013-05-31 11:40:00,53.07,53.08,53.0,53.01,183300.0,39.9296,39.9371,39.8769,39.8844,183300.0
2013-05-31 11:45:00,53.02,53.08,52.99,53.05,204200.0,39.8919,39.9371,39.8694,39.9145,204200.0
2013-05-31 11:50:00,53.05,53.05,53.01,53.03,152600.0,39.9145,39.9145,39.8844,39.8995,152600.0
2013-05-31 11:55:00,53.03,53.03,52.9,52.91,299100.0,39.8995,39.8995,39.8017,39.8092,299100.0
2013-05-31 12:00:00,52.92,52.92,52.82,52.86,333700.0,39.8167,39.8167,39.7415,39.7716,333700.0
2013-05-31 12:05:00,52.87,52.95,52.83,52.94,186400.0,39.7791,39.8393,39.749,39.8317,186400.0
2013-05-31 12:10:00,52.93,52.95,52.89,52.89,172500.0,39.8242,39.8393,39.7941,39.7941,172500.0
2013-05-31 12:15:00,52.89,52.98,52.88,52.97,165600.0,39.7941,39.8618,39.7866,39.8543,165600.0
2013-05-31 12:20:00,52.96,52.97,52.92,52.97,133300.0,39.8468,39.8543,39.8167,39.8543,133300.0
2013-05-31 12:25:00,52.96,52.99,52.93,52.98,94900.0,39.8468,39.8694,39.8242,39.8618,94900.0
2013-05-31 12:30:00,52.97,52.98,52.88,52.95,141500.0,39.8543,39.8618,39.7866,39.8393,141500.0
2013-05-31 12:35:00,52.95,52.98,52.9,52.92,187000.0,39.8393,39.8618,39.8017,39.8167,187000.0
2013-05-31 12:40:00,52.92,52.95,52.89,52.92,116500.0,39.8167,39.8393,39.7941,39.8167,116500.0
2013-05-31 12:45:00,52.92,52.95,52.91,52.93,88000.0,39.8167,39.8393,39.8092,39.8242,88000.0
2013-05-31 12:50:00,52.92,52.94,52.89,52.91,88000.0,39.8167,39.8317,39.7941,39.8092,88000.0
2013-05-31 12:55:00,52.91,52.94,52.89,52.91,126200.0,39.8092,39.8317,39.7941,39.8092,126200.0
2013-05-31 13:00:00,52.91,52.94,52.91,52.93,98000.0,39.8092,39.8317,39.8092,39.8242,98000.0
2013-05-31 13:05:00,52.92,52.97,52.9,52.97,153500.0,39.8167,39.8543,39.8017,39.8543,153500.0
2013-05-31 13:10:00,52.97,53.0,52.95,52.97,163400.0,39.8543,39.8769,39.8393,39.8543,163400.0
2013-05-31 13:15:00,52.98,52.98,52.94,52.97,147700.0,39.8618,39.8618,39.8317,39.8543,147700.0
2013-05-31 13:20:00,52.97,53.05,52.97,52.99,228400.0,39.8543,39.9145,39.8543,39.8694,228400.0
2013-05-31 13:25:00,53.0,53.01,52.96,52.97,148300.0,39.8769,39.8844,39.8468,39.8543,148300.0
2013-05-31 13:30:00,52.97,52.98,52.86,52.86,212100.0,39.8543,39.8618,39.7716,39.7716,212100.0
2013-05-31 13:35:00,52.87,52.87,52.78,52.78,298700.0,39.7791,39.7791,39.7114,39.7114,298700.0
2013-05-31 13:40:00,52.79,52.88,52.77,52.86,201500.0,39.7189,39.7866,39.7038,39.7716,201500.0
2013-05-31 13:45:00,52.87,52.87,52.76,52.77,237500.0,39.7791,39.7791,39.6963,39.7038,237500.0
2013-05-31 13:50:00,52.77,52.78,52.71,52.71,351700.0,39.7038,39.7114,39.6587,39.6587,351700.0
2013-05-31 13:55:00,52.71,52.78,52.68,52.71,250400.0,39.6587,39.7114,39.6361,39.6587,250400.0
2013-05-31 14:00:00,52.72,52.73,52.64,52.72,214200.0,39.6662,39.6737,39.606,39.6662,214200.0
2013-05-31 14:05:00,52.72,52.82,52.71,52.81,312800.0,39.6662,39.7415,39.6587,39.7339,312800.0
2013-05-31 14:10:00,52.81,52.81,52.68,52.72,261600.0,39.7339,39.7339,39.6361,39.6662,261600.0
2013-05-31 14:15:00,52.72,52.73,52.67,52.67,229800.0,39.6662,39.6737,39.6286,39.6286,229800.0
2013-05-31 14:20:00,52.67,52.72,52.66,52.66,168000.0,39.6286,39.6662,39.6211,39.6211,168000.0
2013-05-31 14:25:00,52.66,52.67,52.59,52.61,224800.0,39.6211,39.6286,39.5684,39.5835,224800.0
2013-05-31 14:30:00,52.61,52.61,52.5,52.52,380200.0,39.5835,39.5835,39.5007,39.5157,380200.0
2013-05-31 14:35:00,52.51,52.54,52.42,52.54,481700.0,39.5082,39.5308,39.4405,39.5308,481700.0
2013-05-31 14:40:00,52.53,52.54,52.45,52.49,410700.0,39.5233,39.5308,39.4631,39.4932,410700.0
2013-05-31 14:45:00,52.48,52.52,52.41,52.41,199500.0,39.4856,39.5157,39.433,39.433,199500.0
2013-05-31 14:50:00,52.42,52.48,52.37,52.39,368200.0,39.4405,39.4856,39.4029,39.4179,368200.0
2013-05-31 14:55:00,52.4,52.42,52.37,52.37,236000.0,39.4255,39.4405,39.4029,39.4029,236000.0
2013-05-31 15:00:00,52.38,52.41,52.3,52.39,540800.0,39.4104,39.433,39.3502,39.4179,540800.0
2013-05-31 15:05:00,52.38,52.44,52.37,52.42,361600.0,39.4104,39.4556,39.4029,39.4405,361600.0
2013-05-31 15:10:00,52.42,52.48,52.36,52.48,246500.0,39.4405,39.4856,39.3954,39.4856,246500.0
2013-05-31 15:15:00,52.48,52.54,52.43,52.45,277100.0,39.4856,39.5308,39.448,39.4631,277100.0
2013-05-31 15:20:00,52.45,52.55,52.4,52.51,405200.0,39.4631,39.5383,39.4255,39.5082,405200.0
2013-05-31 15:25:00,52.51,52.51,52.38,52.41,356100.0,39.5082,39.5082,39.4104,39.433,356100.0
2013-05-31 15:30:00,52.41,52.42,52.24,52.32,690800.0,39.433,39.4405,39.3051,39.3653,690800.0
2013-05-31 15:35:00,52.31,52.34,52.27,52.31,534700.0,39.3577,39.3803,39.3276,39.3577,534700.0
2013-05-31 15:40:00,52.32,52.46,52.29,52.43,608400.0,39.3653,39.4706,39.3427,39.448,608400.0
2013-05-31 15:45:00,52.43,52.46,52.33,52.33,720600.0,39.448,39.4706,39.3728,39.3728,720600.0
2013-05-31 15:50:00,52.33,52.33,52.24,52.28,782000.0,39.3728,39.3728,39.3051,39.3352,782000.0
2013-05-31 15:55:00,52.28,52.29,52.0,52.01,1997800.0,39.3352,39.3427,39.1245,39.132,1997800.0
2013-06-03 09:30:00,52.06,52.07,51.84,51.94,1458900.0,39.1696,39.1772,39.0041,39.0794,1458900.0
2013-06-03 09:35:00,51.93,52.17,51.93,52.05,635100.0,39.0718,39.2524,39.0718,39.1621,635100.0
2013-06-03 09:40:00,52.05,52.23,51.96,51.99,591400.0,39.1621,39.2975,39.0944,39.117,591400.0
2013-06-03 09:45:00,51.98,52.06,51.76,51.99,703000.0,39.1094,39.1696,38.9439,39.117,703000.0
2013-06-03 09:50:00,51.98,52.23,51.93,52.16,652500.0,39.1094,39.2975,39.0718,39.2449,652500.0
2013-06-03 09:55:00,52.16,52.19,52.05,52.06,515800.0,39.2449,39.2675,39.1621,39.1696,515800.0
2013-06-03 10:00:00,52.06,52.1,51.75,51.99,992400.0,39.1696,39.1997,38.9364,39.117,992400.0
2013-06-03 10:05:00,51.98,52.14,51.85,52.13,768100.0,39.1094,39.2298,39.0116,39.2223,768100.0
2013-06-03 10:10:00,52.12,52.2,51.96,51.97,798200.0,39.2148,39.275,39.0944,39.1019,798200.0
2013-06-03 10:15:00,51.98,51.98,51.78,51.83,737500.0,39.1094,39.1094,38.959,38.9966,737500.0
2013-06-03 10:20:00,51.82,52.04,51.82,51.86,594300.0,38.9891,39.1546,38.9891,39.0192,594300.0
2013-06-03 10:25:00,51.86,51.86,51.53,51.54,715200.0,39.0192,39.0192,38.7709,38.7784,715200.0
2013-06-03 10:30:00,51.55,51.57,51.29,51.39,971600.0,38.7859,38.801,38.5903,38.6655,971600.0
2013-06-03 10:35:00,51.38,51.49,51.33,51.48,634600.0,38.658,38.7408,38.6204,38.7333,634600.0
2013-06-03 10:40:00,51.48,51.49,51.13,51.25,765200.0,38.7333,38.7408,38.4699,38.5602,765200.0
2013-06-03 10:45:00,51.25,51.26,51.1,51.23,653000.0,38.5602,38.5677,38.4473,38.5452,653000.0
2013-06-03 10:50:00,51.23,51.36,51.2,51.23,550600.0,38.5452,38.643,38.5226,38.5452,550600.0
2013-06-03 10:55:00,51.24,51.24,51.03,51.12,523800.0,38.5527,38.5527,38.3947,38.4624,523800.0
2013-06-03 11:00:00,51.12,51.16,51.04,51.07,404900.0,38.4624,38.4925,38.4022,38.4248,404900.0
2013-06-03 11:05:00,51.07,51.09,50.85,51.0,950300.0,38.4248,38.4398,38.2592,38.3721,950300.0
2013-06-03 11:10:00,50.99,51.07,50.69,50.73,670200.0,38.3646,38.4248,38.1389,38.169,670200.0
2013-06-03 11:15:00,50.72,50.85,50.62,50.8,610300.0,38.1614,38.2592,38.0862,38.2216,610300.0
2013-06-03 11:20:00,50.8,50.91,50.74,50.83,468700.0,38.2216,38.3044,38.1765,38.2442,468700.0
2013-06-03 11:25:00,50.83,50.92,50.66,50.74,413700.0,38.2442,38.3119,38.1163,38.1765,413700.0
2013-06-03 11:30:00,50.73,50.79,50.61,50.65,453300.0,38.169,38.2141,38.0787,38.1088,453300.0
2013-06-03 11:35:00,50.64,50.84,50.62,50.73,478300.0,38.1012,38.2517,38.0862,38.169,478300.0
2013-06-03 11:40:00,50.73,51.02,50.69,51.02,349300.0,38.169,38.3872,38.1389,38.3872,349300.0
2013-06-03 11:45:00,51.01,51.08,50.93,50.95,449700.0,38.3796,38.4323,38.3194,38.3345,449700.0
2013-06-03 11:50:00,50.94,51.01,50.92,50.98,207500.0,38.327,38.3796,38.3119,38.3571,207500.0
2013-06-03 11:55:00,50.98,51.05,50.87,51.04,209200.0,38.3571,38.4097,38.2743,38.4022,209200.0
2013-06-03 12:00:00,51.03,51.09,50.9,50.91,306400.0,38.3947,38.4398,38.2969,38.3044,306400.0
2013-06-03 12:05:00,50.91,51.02,50.83,51.0,317000.0,38.3044,38.3872,38.2442,38.3721,317000.0
2013-06-03 12:10:00,51.0,51.07,50.94,51.05,258500.0,38.3721,38.4248,38.327,38.4097,258500.0
2013-06-03 12:15:00,51.05,51.05,50.93,50.95,177200.0,38.4097,38.4097,38.3194,38.3345,177200.0
2013-06-03 12:20:00,50.94,51.0,50.89,50.98,150200.0,38.327,38.3721,38.2893,38.3571,150200.0
2013-06-03 12:25:00,50.99,51.02,50.96,51.02,106000.0,38.3646,38.3872,38.342,38.3872,106000.0
2013-06-03 12:30:00,51.02,51.05,50.89,50.93,149700.0,38.3872,38.4097,38.2893,38.3194,149700.0
2013-06-03 12:35:00,50.93,50.99,50.91,50.93,137000.0,38.3194,38.3646,38.3044,38.3194,137000.0
2013-06-03 12:40:00,50.93,51.03,50.9,51.03,217600.0,38.3194,38.3947,38.2969,38.3947,217600.0
2013-06-03 12:45:00,51.02,51.21,51.02,51.21,255300.0,38.3872,38.5301,38.3872,38.5301,255300.0
2013-06-03 12:50:00,51.21,51.21,51.12,51.13,166000.0,38.5301,38.5301,38.4624,38.4699,166000.0
2013-06-03 12:55:00,51.12,51.12,51.01,51.11,134200.0,38.4624,38.4624,38.3796,38.4549,134200.0
2013-06-03 13:00:00,51.11,51.17,51.07,51.14,117700.0,38.4549,38.5,38.4248,38.4774,117700.0
2013-06-03 13:05:00,51.14,51.33,51.13,51.32,192200.0,38.4774,38.6204,38.4699,38.6129,192200.0
2013-06-03 13:10:00,51.33,51.35,51.18,51.19,200700.0,38.6204,38.6354,38.5075,38.5151,200700.0
2013-06-03 13:15:00,51.19,51.26,51.14,51.26,102800.0,38.5151,38.5677,38.4774,38.5677,102800.0
2013-06-03 13:20:00,51.26,51.26,51.08,51.08,210900.0,38.5677,38.5677,38.4323,38.4323,210900.0
2013-06-03 13:25:00,51.09,51.12,51.03,51.07,211200.0,38.4398,38.4624,38.3947,38.4248,211200.0
2013-06-03 13:30:00,51.07,51.14,51.06,51.07,112100.0,38.4248,38.4774,38.4172,38.4248,112100.0
2013-06-03 13:35:00,51.07,51.08,50.95,50.97,210500.0,38.4248,38.4323,38.3345,38.3495,210500.0
2013-06-03 13:40:00,50.98,51.05,50.98,51.0,140700.0,38.3571,38.4097,38.3571,38.3721,140700.0
2013-06-03 13:45:00,51.0,51.1,50.99,51.09,177200.0,38.3721,38.4473,38.3646,38.4398,177200.0
2013-06-03 13:50:00,51.09,51.23,51.08,51.14,195000.0,38.4398,38.5452,38.4323,38.4774,195000.0
2013-06-03 13:55:00,51.14,51.21,51.12,51.15,125300.0,38.4774,38.5301,38.4624,38.485,125300.0
2013-06-03 14:00:00,51.15,51.29,51.06,51.25,231000.0,38.485,38.5903,38.4172,38.5602,231000.0
2013-06-03 14:05:00,51.25,51.32,51.23,51.29,284700.0,38.5602,38.6129,38.5452,38.5903,284700.0
2013-06-03 14:10:00,51.3,51.35,51.2,51.2,243800.0,38.5978,38.6354,38.5226,38.5226,243800.0
2013-06-03 14:15:00,51.2,51.21,51.16,51.16,162400.0,38.5226,38.5301,38.4925,38.4925,162400.0
2013-06-03 14:20:00,51.16,51.23,51.13,51.22,207100.0,38.4925,38.5452,38.4699,38.5376,207100.0
2013-06-03 14:25:00,51.22,51.41,51.2,51.32,379000.0,38.5376,38.6806,38.5226,38.6129,379000.0
2013-06-03 14:30:00,51.31,51.32,51.24,51.24,211500.0,38.6053,38.6129,38.5527,38.5527,211500.0
2013-06-03 14:35:00,51.24,51.32,51.21,51.22,181500.0,38.5527,38.6129,38.5301,38.5376,181500.0
2013-06-03 14:40:00,51.22,51.5,51.21,51.45,401700.0,38.5376,38.7483,38.5301,38.7107,401700.0
2013-06-03 14:45:00,51.44,51.52,51.42,51.52,298100.0,38.7032,38.7633,38.6881,38.7633,298100.0
2013-06-03 14:50:00,51.51,51.68,51.48,51.57,398700.0,38.7558,38.8837,38.7333,38.801,398700.0
2013-06-03 14:55:00,51.57,51.62,51.5,51.55,186700.0,38.801,38.8386,38.7483,38.7859,186700.0
2013-06-03 15:00:00,51.56,51.63,51.55,51.6,157200.0,38.7934,38.8461,38.7859,38.8235,157200.0
2013-06-03 15:05:00,51.6,51.7,51.55,51.59,531500.0,38.8235,38.8988,38.7859,38.816,531500.0
2013-06-03 15:10:00,51.58,51.59,51.47,51.56,254500.0,38.8085,38.816,38.7257,38.7934,254500.0
2013-06-03 15:15:00,51.57,51.57,51.43,51.46,237200.0,38.801,38.801,38.6956,38.7182,237200.0
2013-06-03 15:20:00,51.45,51.61,51.45,51.55,249600.0,38.7107,38.8311,38.7107,38.7859,249600.0
2013-06-03 15:25:00,51.55,51.58,51.46,51.53,221700.0,38.7859,38.8085,38.7182,38.7709,221700.0
2013-06-03 15:30:00,51.52,51.67,51.47,51.65,360400.0,38.7633,38.8762,38.7257,38.8612,360400.0
2013-06-03 15:35:00,51.65,51.65,51.53,51.62,250800.0,38.8612,38.8612,38.7709,38.8386,250800.0
2013-06-03 15:40:00,51.62,51.69,51.6,51.69,303000.0,38.8386,38.8913,38.8235,38.8913,303000.0
2013-06-03 15:45:00,51.69,51.79,51.66,51.72,534200.0,38.8913,38.9665,38.8687,38.9138,534200.0
2013-06-03 15:50:00,51.73,51.77,51.64,51.76,484100.0,38.9214,38.9514,38.8536,38.9439,484100.0
2013-06-03 15:55:00,51.75,51.95,51.74,51.94,1545400.0,38.9364,39.0869,38.9289,39.0794,1545400.0
2013-06-04 09:30:00,51.85,52.28,51.82,52.27,798700.0,39.0116,39.3352,38.9891,39.3276,798700.0
2013-06-04 09:35:00,52.27,52.49,52.26,52.35,1026700.0,39.3276,39.4932,39.3201,39.3878,1026700.0
2013-06-04 09:40:00,52.35,52.52,52.33,52.4,580200.0,39.3878,39.5157,39.3728,39.4255,580200.0
2013-06-04 09:45:00,52.4,52.62,52.4,52.48,644600.0,39.4255,39.591,39.4255,39.4856,644600.0
2013-06-04 09:50:00,52.47,52.47,52.29,52.4,468200.0,39.4781,39.4781,39.3427,39.4255,468200.0
2013-06-04 09:55:00,52.4,52.47,52.27,52.27,349700.0,39.4255,39.4781,39.3276,39.3276,349700.0
2013-06-04 10:00:00,52.27,52.38,52.27,52.3,282400.0,39.3276,39.4104,39.3276,39.3502,282400.0
2013-06-04 10:05:00,52.29,52.29,52.13,52.21,451600.0,39.3427,39.3427,39.2223,39.2825,451600.0
2013-06-04 10:10:00,52.21,52.45,52.15,52.27,382800.0,39.2825,39.4631,39.2374,39.3276,382800.0
2013-06-04 10:15:00,52.26,52.29,52.07,52.08,369500.0,39.3201,39.3427,39.1772,39.1847,369500.0
2013-06-04 10:20:00,52.08,52.17,52.06,52.17,278100.0,39.1847,39.2524,39.1696,39.2524,278100.0
2013-06-04 10:25:00,52.17,52.4,52.17,52.38,280800.0,39.2524,39.4255,39.2524,39.4104,280800.0
2013-06-04 10:30:00,52.37,52.5,52.36,52.36,467300.0,39.4029,39.5007,39.3954,39.3954,467300.0
2013-06-04 10:35:00,52.36,52.42,52.31,52.32,267600.0,39.3954,39.4405,39.3577,39.3653,267600.0
2013-06-04 10:40:00,52.31,52.4,52.23,52.33,246800.0,39.3577,39.4255,39.2975,39.3728,246800.0
2013-06-04 10:45:00,52.33,52.35,52.23,52.27,194100.0,39.3728,39.3878,39.2975,39.3276,194100.0
2013-06-04 10:50:00,52.27,52.29,52.01,52.05,403000.0,39.3276,39.3427,39.132,39.1621,403000.0
2013-06-04 10:55:00,52.06,52.17,52.03,52.06,361200.0,39.1696,39.2524,39.1471,39.1696,361200.0
2013-06-04 11:00:00,52.06,52.06,51.89,51.95,489400.0,39.1696,39.1696,39.0417,39.0869,489400.0
2013-06-04 11:05:00,51.95,51.99,51.89,51.94,330100.0,39.0869,39.117,39.0417,39.0794,330100.0
2013-06-04 11:10:00,51.93,52.01,51.9,52.0,232500.0,39.0718,39.132,39.0493,39.1245,232500.0
2013-06-04 11:15:00,52.0,52.12,51.96,52.07,237100.0,39.1245,39.2148,39.0944,39.1772,237100.0
2013-06-04 11:20:00,52.07,52.15,52.06,52.11,393700.0,39.1772,39.2374,39.1696,39.2073,393700.0
2013-06-04 11:25:00,52.11,52.22,52.11,52.16,291600.0,39.2073,39.29,39.2073,39.2449,291600.0
2013-06-04 11:30:00,52.15,52.15,52.05,52.12,147300.0,39.2374,39.2374,39.1621,39.2148,147300.0
2013-06-04 11:35:00,52.12,52.13,51.94,52.02,210000.0,39.2148,39.2223,39.0794,39.1395,210000.0
2013-06-04 11:40:00,52.02,52.15,51.95,52.09,264800.0,39.1395,39.2374,39.0869,39.1922,264800.0
2013-06-04 11:45:00,52.1,52.13,52.04,52.13,157700.0,39.1997,39.2223,39.1546,39.2223,157700.0
2013-06-04 11:50:00,52.12,52.14,52.07,52.12,131400.0,39.2148,39.2298,39.1772,39.2148,131400.0
2013-06-04 11:55:00,52.12,52.17,52.08,52.14,158300.0,39.2148,39.2524,39.1847,39.2298,158300.0
2013-06-04 12:00:00,52.14,52.18,51.97,51.98,156800.0,39.2298,39.2599,39.1019,39.1094,156800.0
2013-06-04 12:05:00,51.97,52.04,51.94,52.02,243500.0,39.1019,39.1546,39.0794,39.1395,243500.0
2013-06-04 12:10:00,52.01,52.07,51.97,52.01,90500.0,39.132,39.1772,39.1019,39.132,90500.0
2013-06-04 12:15:00,52.01,52.01,51.82,51.89,234800.0,39.132,39.132,38.9891,39.0417,234800.0
2013-06-04 12:20:00,51.89,51.95,51.87,51.89,107100.0,39.0417,39.0869,39.0267,39.0417,107100.0
2013-06-04 12:25:00,51.9,51.92,51.84,51.86,189200.0,39.0493,39.0643,39.0041,39.0192,189200.0
2013-06-04 12:30:00,51.86,51.96,51.82,51.94,157000.0,39.0192,39.0944,38.9891,39.0794,157000.0
2013-06-04 12:35:00,51.96,52.06,51.95,51.98,149600.0,39.0944,39.1696,39.0869,39.1094,149600.0
2013-06-04 12:40:00,51.99,52.03,51.95,51.96,149400.0,39.117,39.1471,39.0869,39.0944,149400.0
2013-06-04 12:45:00,51.96,51.96,51.86,51.89,145500.0,39.0944,39.0944,39.0192,39.0417,145500.0
2013-06-04 12:50:00,51.89,51.96,51.84,51.91,239700.0,39.0417,39.0944,39.0041,39.0568,239700.0
2013-06-04 12:55:00,51.92,51.98,51.85,51.97,80600.0,39.0643,39.1094,39.0116,39.1019,80600.0
2013-06-04 13:00:00,51.98,51.98,51.88,51.93,89100.0,39.1094,39.1094,39.0342,39.0718,89100.0
2013-06-04 13:05:00,51.93,52.05,51.91,52.02,93800.0,39.0718,39.1621,39.0568,39.1395,93800.0
2013-06-04 13:10:00,52.03,52.08,52.0,52.06,130200.0,39.1471,39.1847,39.1245,39.1696,130200.0
2013-06-04 13:15:00,52.06,52.06,51.98,52.01,94400.0,39.1696,39.1696,39.1094,39.132,94400.0
2013-06-04 13:20:00,52.0,52.0,51.91,51.93,101400.0,39.1245,39.1245,39.0568,39.0718,101400.0
2013-06-04 13:25:00,51.93,51.93,51.53,51.63,573100.0,39.0718,39.0718,38.7709,38.8461,573100.0
2013-06-04 13:30:00,51.63,51.64,51.52,51.59,378100.0,38.8461,38.8536,38.7633,38.816,378100.0
2013-06-04 13:35:00,51.59,51.59,51.33,51.44,505700.0,38.816,38.816,38.6204,38.7032,505700.0
2013-06-04 13:40:00,51.43,51.54,51.42,51.54,181600.0,38.6956,38.7784,38.6881,38.7784,181600.0
2013-06-04 13:45:00,51.53,51.53,51.33,51.38,327600.0,38.7709,38.7709,38.6204,38.658,327600.0
2013-06-04 13:50:00,51.38,51.46,51.22,51.32,291500.0,38.658,38.7182,38.5376,38.6129,291500.0
2013-06-04 13:55:00,51.31,51.41,51.27,51.4,262100.0,38.6053,38.6806,38.5752,38.6731,262100.0
2013-06-04 14:00:00,51.39,51.42,51.21,51.27,299500.0,38.6655,38.6881,38.5301,38.5752,299500.0
2013-06-04 14:05:00,51.27,51.3,51.06,51.07,402600.0,38.5752,38.5978,38.4172,38.4248,402600.0
2013-06-04 14:10:00,51.06,51.26,51.0,51.25,514800.0,38.4172,38.5677,38.3721,38.5602,514800.0
2013-06-04 14:15:00,51.26,51.32,51.21,51.25,208400.0,38.5677,38.6129,38.5301,38.5602,208400.0
2013-06-04 14:20:00,51.25,51.34,51.21,51.23,284800.0,38.5602,38.6279,38.5301,38.5452,284800.0
2013-06-04 14:25:00,51.2,51.4,51.19,51.39,376100.0,38.5226,38.6731,38.5151,38.6655,376100.0
2013-06-04 14:30:00,51.39,51.52,51.39,51.41,306700.0,38.6655,38.7633,38.6655,38.6806,306700.0
2013-06-04 14:35:00,51.42,51.42,51.28,51.39,468900.0,38.6881,38.6881,38.5828,38.6655,468900.0
2013-06-04 14:40:00,51.39,51.5,51.35,51.36,305500.0,38.6655,38.7483,38.6354,38.643,305500.0
2013-06-04 14:45:00,51.36,51.41,51.33,51.37,156400.0,38.643,38.6806,38.6204,38.6505,156400.0
2013-06-04 14:50:00,51.37,51.48,51.37,51.43,237800.0,38.6505,38.7333,38.6505,38.6956,237800.0
2013-06-04 14:55:00,51.43,51.45,51.24,51.29,343900.0,38.6956,38.7107,38.5527,38.5903,343900.0
2013-06-04 15:00:00,51.29,51.3,51.19,51.23,361700.0,38.5903,38.5978,38.5151,38.5452,361700.0
2013-06-04 15:05:00,51.22,51.37,51.19,51.29,310200.0,38.5376,38.6505,38.5151,38.5903,310200.0
2013-06-04 15:10:00,51.3,51.33,51.13,51.23,405900.0,38.5978,38.6204,38.4699,38.5452,405900.0
2013-06-04 15:15:00,51.23,51.24,51.15,51.23,397400.0,38.5452,38.5527,38.485,38.5452,397400.0
2013-06-04 15:20:00,51.23,51.3,51.16,51.16,354800.0,38.5452,38.5978,38.4925,38.4925,354800.0
2013-06-04 15:25:00,51.16,51.35,51.16,51.26,370700.0,38.4925,38.6354,38.4925,38.5677,370700.0
2013-06-04 15:30:00,51.26,51.5,51.25,51.48,826200.0,38.5677,38.7483,38.5602,38.7333,826200.0
2013-06-04 15:35:00,51.48,51.49,51.44,51.46,277000.0,38.7333,38.7408,38.7032,38.7182,277000.0
2013-06-04 15:40:00,51.46,51.54,51.45,51.5,540000.0,38.7182,38.7784,38.7107,38.7483,540000.0
2013-06-04 15:45:00,51.5,51.54,51.4,51.43,502200.0,38.7483,38.7784,38.6731,38.6956,502200.0
2013-06-04 15:50:00,51.43,51.47,51.22,51.27,734300.0,38.6956,38.7257,38.5376,38.5752,734300.0
2013-06-04 15:55:00,51.27,51.38,51.15,51.22,1131000.0,38.5752,38.658,38.485,38.5376,1131000.0
2013-06-05 09:30:00,51.11,51.23,50.93,51.2,925300.0,38.4549,38.5452,38.3194,38.5226,925300.0
2013-06-05 09:35:00,51.2,51.29,51.07,51.27,529400.0,38.5226,38.5903,38.4248,38.5752,529400.0
2013-06-05 09:40:00,51.28,51.43,51.13,51.38,440500.0,38.5828,38.6956,38.4699,38.658,440500.0
2013-06-05 09:45:00,51.39,51.48,51.16,51.16,429200.0,38.6655,38.7333,38.4925,38.4925,429200.0
2013-06-05 09:50:00,51.15,51.19,50.98,50.99,575500.0,38.485,38.5151,38.3571,38.3646,575500.0
2013-06-05 09:55:00,50.99,51.08,50.8,50.86,508600.0,38.3646,38.4323,38.2216,38.2668,508600.0
2013-06-05 10:00:00,50.88,50.98,50.74,50.98,729800.0,38.2818,38.3571,38.1765,38.3571,729800.0
2013-06-05 10:05:00,50.98,51.05,50.59,50.62,637800.0,38.3571,38.4097,38.0636,38.0862,637800.0
2013-06-05 10:10:00,50.6,50.63,50.27,50.32,1570200.0,38.0711,38.0937,37.8229,37.8605,1570200.0
2013-06-05 10:15:00,50.31,50.36,50.12,50.14,1007900.0,37.853,37.8906,37.71,37.725,1007900.0
2013-06-05 10:20:00,50.14,50.34,50.09,50.33,897400.0,37.725,37.8755,37.6874,37.868,897400.0
2013-06-05 10:25:00,50.31,50.43,50.22,50.4,539100.0,37.853,37.9432,37.7852,37.9207,539100.0
2013-06-05 10:30:00,50.41,50.46,50.34,50.44,474500.0,37.9282,37.9658,37.8755,37.9508,474500.0
2013-06-05 10:35:00,50.45,50.5,50.31,50.36,511100.0,37.9583,37.9959,37.853,37.8906,511100.0
2013-06-05 10:40:00,50.35,50.5,50.35,50.47,374600.0,37.883,37.9959,37.883,37.9733,374600.0
2013-06-05 10:45:00,50.46,50.53,50.33,50.34,502400.0,37.9658,38.0185,37.868,37.8755,502400.0
2013-06-05 10:50:00,50.33,50.34,50.16,50.28,641800.0,37.868,37.8755,37.7401,37.8304,641800.0
2013-06-05 10:55:00,50.27,50.34,50.26,50.26,297000.0,37.8229,37.8755,37.8153,37.8153,297000.0
2013-06-05 11:00:00,50.26,50.29,50.14,50.2,378700.0,37.8153,37.8379,37.725,37.7702,378700.0
2013-06-05 11:05:00,50.19,50.26,50.1,50.21,736500.0,37.7627,37.8153,37.6949,37.7777,736500.0
2013-06-05 11:10:00,50.22,50.22,50.12,50.14,267200.0,37.7852,37.7852,37.71,37.725,267200.0
2013-06-05 11:15:00,50.13,50.32,50.13,50.3,334500.0,37.7175,37.8605,37.7175,37.8454,334500.0
2013-06-05 11:20:00,50.3,50.42,50.27,50.42,361700.0,37.8454,37.9357,37.8229,37.9357,361700.0
2013-06-05 11:25:00,50.41,50.5,50.39,50.43,419300.0,37.9282,37.9959,37.9131,37.9432,419300.0
2013-06-05 11:30:00,50.42,50.43,50.29,50.3,353800.0,37.9357,37.9432,37.8379,37.8454,353800.0
2013-06-05 11:35:00,50.3,50.57,50.29,50.56,277400.0,37.8454,38.0486,37.8379,38.041,277400.0
2013-06-05 11:40:00,50.56,50.56,50.47,50.53,158700.0,38.041,38.041,37.9733,38.0185,158700.0
2013-06-05 11:45:00,50.52,50.53,50.44,50.46,190900.0,38.011,38.0185,37.9508,37.9658,190900.0
2013-06-05 11:50:00,50.47,50.49,50.36,50.38,182900.0,37.9733,37.9884,37.8906,37.9056,182900.0
2013-06-05 11:55:00,50.38,50.4,50.17,50.18,418200.0,37.9056,37.9207,37.7476,37.7551,418200.0
2013-06-05 12:00:00,50.18,50.23,50.16,50.22,270700.0,37.7551,37.7928,37.7401,37.7852,270700.0
2013-06-05 12:05:00,50.21,50.26,50.13,50.21,322200.0,37.7777,37.8153,37.7175,37.7777,322200.0
2013-06-05 12:10:00,50.21,50.23,50.15,50.17,128200.0,37.7777,37.7928,37.7326,37.7476,128200.0
2013-06-05 12:15:00,50.18,50.19,50.1,50.18,293300.0,37.7551,37.7627,37.6949,37.7551,293300.0
2013-06-05 12:20:00,50.19,50.2,50.15,50.18,159400.0,37.7627,37.7702,37.7326,37.7551,159400.0
2013-06-05 12:25:00,50.19,50.25,50.17,50.23,223500.0,37.7627,37.8078,37.7476,37.7928,223500.0
2013-06-05 12:30:00,50.23,50.29,50.2,50.2,194400.0,37.7928,37.8379,37.7702,37.7702,194400.0
2013-06-05 12:35:00,50.19,50.2,50.11,50.14,243700.0,37.7627,37.7702,37.7025,37.725,243700.0
2013-06-05 12:40:00,50.13,50.15,50.11,50.14,165900.0,37.7175,37.7326,37.7025,37.725,165900.0
2013-06-05 12:45:00,50.14,50.16,50.1,50.12,315400.0,37.725,37.7401,37.6949,37.71,315400.0
2013-06-05 12:50:00,50.12,50.15,50.05,50.08,335500.0,37.71,37.7326,37.6573,37.6799,335500.0
2013-06-05 12:55:00,50.08,50.19,50.07,50.17,202800.0,37.6799,37.7627,37.6724,37.7476,202800.0
2013-06-05 13:00:00,50.17,50.27,50.08,50.26,321600.0,37.7476,37.8229,37.6799,37.8153,321600.0
2013-06-05 13:05:00,50.26,50.34,50.26,50.31,244500.0,37.8153,37.8755,37.8153,37.853,244500.0
2013-06-05 13:10:00,50.31,50.39,50.28,50.32,367800.0,37.853,37.9131,37.8304,37.8605,367800.0
2013-06-05 13:15:00,50.32,50.4,50.27,50.33,199800.0,37.8605,37.9207,37.8229,37.868,199800.0
2013-06-05 13:20:00,50.34,50.38,50.3,50.35,174400.0,37.8755,37.9056,37.8454,37.883,174400.0
2013-06-05 13:25:00,50.34,50.45,50.33,50.41,244600.0,37.8755,37.9583,37.868,37.9282,244600.0
2013-06-05 13:30:00,50.41,50.43,50.36,50.42,124800.0,37.9282,37.9432,37.8906,37.9357,124800.0
2013-06-05 13:35:00,50.41,50.41,50.27,50.32,264100.0,37.9282,37.9282,37.8229,37.8605,264100.0
2013-06-05 13:40:00,50.32,50.4,50.29,50.36,309400.0,37.8605,37.9207,37.8379,37.8906,309400.0
2013-06-05 13:45:00,50.36,50.36,50.2,50.23,142200.0,37.8906,37.8906,37.7702,37.7928,142200.0
2013-06-05 13:50:00,50.22,50.28,50.17,50.25,179000.0,37.7852,37.8304,37.7476,37.8078,179000.0
2013-06-05 13:55:00,50.24,50.24,50.16,50.2,106100.0,37.8003,37.8003,37.7401,37.7702,106100.0
2013-06-05 14:00:00,50.2,50.27,50.15,50.21,258300.0,37.7702,37.8229,37.7326,37.7777,258300.0
2013-06-05 14:05:00,50.21,50.24,50.17,50.2,177900.0,37.7777,37.8003,37.7476,37.7702,177900.0
2013-06-05 14:10:00,50.2,50.2,50.13,50.14,289400.0,37.7702,37.7702,37.7175,37.725,289400.0
2013-06-05 14:15:00,50.14,50.2,50.14,50.2,151800.0,37.725,37.7702,37.725,37.7702,151800.0
2013-06-05 14:20:00,50.2,50.2,49.92,49.92,965600.0,37.7702,37.7702,37.5595,37.5595,965600.0
2013-06-05 14:25:00,49.92,50.04,49.88,49.91,543100.0,37.5595,37.6498,37.5294,37.552,543100.0
2013-06-05 14:30:00,49.92,49.93,49.8,49.84,815700.0,37.5595,37.567,37.4692,37.4993,815700.0
2013-06-05 14:35:00,49.83,49.97,49.82,49.89,388900.0,37.4918,37.5971,37.4843,37.5369,388900.0
2013-06-05 14:40:00,49.9,49.93,49.85,49.9,270700.0,37.5445,37.567,37.5068,37.5445,270700.0
2013-06-05 14:45:00,49.89,49.96,49.82,49.87,323400.0,37.5369,37.5896,37.4843,37.5219,323400.0
2013-06-05 14:50:00,49.86,49.94,49.8,49.81,532700.0,37.5144,37.5746,37.4692,37.4768,532700.0
2013-06-05 14:55:00,49.81,49.92,49.76,49.92,415200.0,37.4768,37.5595,37.4391,37.5595,415200.0
2013-06-05 15:00:00,49.91,49.96,49.83,49.84,282600.0,37.552,37.5896,37.4918,37.4993,282600.0
2013-06-05 15:05:00,49.84,49.89,49.8,49.82,285500.0,37.4993,37.5369,37.4692,37.4843,285500.0
2013-06-05 15:10:00,49.81,49.93,49.76,49.92,449200.0,37.4768,37.567,37.4391,37.5595,449200.0
2013-06-05 15:15:00,49.92,49.99,49.89,49.91,422800.0,37.5595,37.6122,37.5369,37.552,422800.0
2013-06-05 15:20:00,49.91,49.97,49.81,49.97,521000.0,37.552,37.5971,37.4768,37.5971,521000.0
2013-06-05 15:25:00,49.97,50.14,49.97,50.11,527100.0,37.5971,37.725,37.5971,37.7025,527100.0
2013-06-05 15:30:00,50.11,50.12,50.0,50.03,575200.0,37.7025,37.71,37.6197,37.6423,575200.0
2013-06-05 15:35:00,50.02,50.21,50.02,50.1,603500.0,37.6348,37.7777,37.6348,37.6949,603500.0
2013-06-05 15:40:00,50.1,50.16,50.07,50.12,491100.0,37.6949,37.7401,37.6724,37.71,491100.0
2013-06-05 15:45:00,50.12,50.28,50.09,50.18,740300.0,37.71,37.8304,37.6874,37.7551,740300.0
2013-06-05 15:50:00,50.18,50.2,50.0,50.0,944200.0,37.7551,37.7702,37.6197,37.6197,944200.0
2013-06-05 15:55:00,50.0,50.2,49.92,50.03,2118800.0,37.6197,37.7702,37.5595,37.6423,2118800.0
2013-06-06 09:30:00,49.86,50.12,49.75,50.09,1480100.0,37.5144,37.71,37.4316,37.6874,1480100.0
2013-06-06 09:35:00,50.09,50.34,50.03,50.13,783800.0,37.6874,37.8755,37.6423,37.7175,783800.0
2013-06-06 09:40:00,50.13,50.26,50.07,50.13,608500.0,37.7175,37.8153,37.6724,37.7175,608500.0
2013-06-06 09:45:00,50.13,50.2,50.02,50.2,441100.0,37.7175,37.7702,37.6348,37.7702,441100.0
2013-06-06 09:50:00,50.19,50.2,50.06,50.09,461300.0,37.7627,37.7702,37.6649,37.6874,461300.0
2013-06-06 09:55:00,50.09,50.35,50.01,50.34,555900.0,37.6874,37.883,37.6272,37.8755,555900.0
2013-06-06 10:00:00,50.34,50.43,50.27,50.29,497900.0,37.8755,37.9432,37.8229,37.8379,497900.0
2013-06-06 10:05:00,50.29,50.33,50.14,50.26,450300.0,37.8379,37.868,37.725,37.8153,450300.0
2013-06-06 10:10:00,50.26,50.3,50.15,50.17,356600.0,37.8153,37.8454,37.7326,37.7476,356600.0
2013-06-06 10:15:00,50.17,50.17,50.05,50.12,370400.0,37.7476,37.7476,37.6573,37.71,370400.0
2013-06-06 10:20:00,50.13,50.24,50.03,50.05,482700.0,37.7175,37.8003,37.6423,37.6573,482700.0
2013-06-06 10:25:00,50.05,50.08,49.88,50.05,515500.0,37.6573,37.6799,37.5294,37.6573,515500.0
2013-06-06 10:30:00,50.06,50.25,50.01,50.2,456100.0,37.6649,37.8078,37.6272,37.7702,456100.0
2013-06-06 10:35:00,50.2,50.21,49.92,49.93,488400.0,37.7702,37.7777,37.5595,37.567,488400.0
2013-06-06 10:40:00,49.93,50.19,49.9,50.17,410500.0,37.567,37.7627,37.5445,37.7476,410500.0
2013-06-06 10:45:00,50.18,50.25,50.13,50.24,310900.0,37.7551,37.8078,37.7175,37.8003,310900.0
2013-06-06 10:50:00,50.23,50.28,50.07,50.12,305100.0,37.7928,37.8304,37.6724,37.71,305100.0
2013-06-06 10:55:00,50.11,50.34,50.1,50.34,322600.0,37.7025,37.8755,37.6949,37.8755,322600.0
2013-06-06 11:00:00,50.34,50.35,50.22,50.31,209600.0,37.8755,37.883,37.7852,37.853,209600.0
2013-06-06 11:05:00,50.32,50.35,50.28,50.33,186900.0,37.8605,37.883,37.8304,37.868,186900.0
2013-06-06 11:10:00,50.34,50.43,50.31,50.39,360200.0,37.8755,37.9432,37.853,37.9131,360200.0
2013-06-06 11:15:00,50.39,50.4,50.31,50.33,146900.0,37.9131,37.9207,37.853,37.868,146900.0
2013-06-06 11:20:00,50.32,50.39,50.15,50.18,364400.0,37.8605,37.9131,37.7326,37.7551,364400.0
2013-06-06 11:25:00,50.17,50.23,50.14,50.15,277700.0,37.7476,37.7928,37.725,37.7326,277700.0
2013-06-06 11:30:00,50.15,50.2,50.14,50.2,120400.0,37.7326,37.7702,37.725,37.7702,120400.0
2013-06-06 11:35:00,50.2,50.28,50.19,50.28,232400.0,37.7702,37.8304,37.7627,37.8304,232400.0
2013-06-06 11:40:00,50.27,50.36,50.27,50.35,171300.0,37.8229,37.8906,37.8229,37.883,171300.0
2013-06-06 11:45:00,50.35,50.39,50.32,50.35,202100.0,37.883,37.9131,37.8605,37.883,202100.0
2013-06-06 11:50:00,50.35,50.38,50.24,50.24,190200.0,37.883,37.9056,37.8003,37.8003,190200.0
2013-06-06 11:55:00,50.24,50.25,49.97,50.02,536300.0,37.8003,37.8078,37.5971,37.6348,536300.0
2013-06-06 12:00:00,50.02,50.07,49.89,49.93,343700.0,37.6348,37.6724,37.5369,37.567,343700.0
2013-06-06 12:05:00,49.93,50.02,49.9,49.9,337600.0,37.567,37.6348,37.5445,37.5445,337600.0
2013-06-06 12:10:00,49.9,50.01,49.9,49.97,195200.0,37.5445,37.6272,37.5445,37.5971,195200.0
2013-06-06 12:15:00,49.97,49.99,49.9,49.91,228400.0,37.5971,37.6122,37.5445,37.552,228400.0
2013-06-06 12:20:00,49.91,49.99,49.9,49.95,406400.0,37.552,37.6122,37.5445,37.5821,406400.0
2013-06-06 12:25:00,49.94,49.94,49.63,49.84,916300.0,37.5746,37.5746,37.3413,37.4993,916300.0
2013-06-06 12:30:00,49.84,49.88,49.75,49.86,330100.0,37.4993,37.5294,37.4316,37.5144,330100.0
2013-06-06 12:35:00,49.86,49.93,49.85,49.87,262200.0,37.5144,37.567,37.5068,37.5219,262200.0
2013-06-06 12:40:00,49.87,49.98,49.83,49.98,229900.0,37.5219,37.6047,37.4918,37.6047,229900.0
2013-06-06 12:45:00,49.98,49.98,49.82,49.91,390900.0,37.6047,37.6047,37.4843,37.552,390900.0
2013-06-06 12:50:00,49.92,49.92,49.76,49.8,256100.0,37.5595,37.5595,37.4391,37.4692,256100.0
2013-06-06 12:55:00,49.8,49.87,49.77,49.78,344700.0,37.4692,37.5219,37.4467,37.4542,344700.0
2013-06-06 13:00:00,49.79,49.93,49.79,49.8,293700.0,37.4617,37.567,37.4617,37.4692,293700.0
2013-06-06 13:05:00,49.8,50.0,49.8,49.95,307400.0,37.4692,37.6197,37.4692,37.5821,307400.0
2013-06-06 13:10:00,49.96,50.15,49.95,50.09,507300.0,37.5896,37.7326,37.5821,37.6874,507300.0
2013-06-06 13:15:00,50.1,50.18,50.09,50.12,365900.0,37.6949,37.7551,37.6874,37.71,365900.0
2013-06-06 13:20:00,50.11,50.12,50.0,50.04,259900.0,37.7025,37.71,37.6197,37.6498,259900.0
2013-06-06 13:25:00,50.04,50.07,49.97,50.01,307100.0,37.6498,37.6724,37.5971,37.6272,307100.0
2013-06-06 13:30:00,50.0,50.07,49.98,50.07,189900.0,37.6197,37.6724,37.6047,37.6724,189900.0
2013-06-06 13:35:00,50.07,50.19,50.06,50.14,241900.0,37.6724,37.7627,37.6649,37.725,241900.0
2013-06-06 13:40:00,50.14,50.16,50.07,50.11,390000.0,37.725,37.7401,37.6724,37.7025,390000.0
2013-06-06 13:45:00,50.11,50.26,50.09,50.23,288800.0,37.7025,37.8153,37.6874,37.7928,288800.0
2013-06-06 13:50:00,50.23,50.27,50.17,50.22,323300.0,37.7928,37.8229,37.7476,37.7852,323300.0
2013-06-06 13:55:00,50.22,50.22,50.06,50.1,333600.0,37.7852,37.7852,37.6649,37.6949,333600.0
2013-06-06 14:00:00,50.1,50.14,50.03,50.06,211500.0,37.6949,37.725,37.6423,37.6649,211500.0
2013-06-06 14:05:00,50.07,50.21,50.05,50.19,243600.0,37.6724,37.7777,37.6573,37.7627,243600.0
2013-06-06 14:10:00,50.2,50.26,50.2,50.24,285800.0,37.7702,37.8153,37.7702,37.8003,285800.0
2013-06-06 14:15:00,50.24,50.27,50.17,50.24,275200.0,37.8003,37.8229,37.7476,37.8003,275200.0
2013-06-06 14:20:00,50.25,50.28,50.22,50.27,232400.0,37.8078,37.8304,37.7852,37.8229,232400.0
2013-06-06 14:25:00,50.28,50.53,50.27,50.53,673000.0,37.8304,38.0185,37.8229,38.0185,673000.0
2013-06-06 14:30:00,50.52,50.65,50.52,50.61,1032500.0,38.011,38.1088,38.011,38.0787,1032500.0
2013-06-06 14:35:00,50.6,50.7,50.58,50.58,609900.0,38.0711,38.1464,38.0561,38.0561,609900.0
2013-06-06 14:40:00,50.57,50.64,50.55,50.6,277100.0,38.0486,38.1012,38.0335,38.0711,277100.0
2013-06-06 14:45:00,50.61,50.77,50.54,50.74,343500.0,38.0787,38.1991,38.026,38.1765,343500.0
2013-06-06 14:50:00,50.74,50.86,50.68,50.73,576100.0,38.1765,38.2668,38.1313,38.169,576100.0
2013-06-06 14:55:00,50.69,50.74,50.66,50.73,369100.0,38.1389,38.1765,38.1163,38.169,369100.0
2013-06-06 15:00:00,50.74,50.79,50.69,50.71,324600.0,38.1765,38.2141,38.1389,38.1539,324600.0
2013-06-06 15:05:00,50.71,50.74,50.66,50.67,221800.0,38.1539,38.1765,38.1163,38.1238,221800.0
2013-06-06 15:10:00,50.68,50.71,50.54,50.54,332200.0,38.1313,38.1539,38.026,38.026,332200.0
2013-06-06 15:15:00,50.55,50.56,50.5,50.51,450200.0,38.0335,38.041,37.9959,38.0034,450200.0
2013-06-06 15:20:00,50.51,50.66,50.5,50.65,379200.0,38.0034,38.1163,37.9959,38.1088,379200.0
2013-06-06 15:25:00,50.66,50.74,50.63,50.72,348500.0,38.1163,38.1765,38.0937,38.1614,348500.0
2013-06-06 15:30:00,50.72,50.83,50.72,50.77,435600.0,38.1614,38.2442,38.1614,38.1991,435600.0
2013-06-06 15:35:00,50.76,50.81,50.7,50.72,346900.0,38.1915,38.2291,38.1464,38.1614,346900.0
2013-06-06 15:40:00,50.72,50.77,50.63,50.69,366800.0,38.1614,38.1991,38.0937,38.1389,366800.0
2013-06-06 15:45:00,50.68,50.7,50.64,50.65,407200.0,38.1313,38.1464,38.1012,38.1088,407200.0
2013-06-06 15:50:00,50.65,50.72,50.64,50.71,654800.0,38.1088,38.1614,38.1012,38.1539,654800.0
2013-06-06 15:55:00,50.71,50.85,50.66,50.82,1187000.0,38.1539,38.2592,38.1163,38.2367,1187000.0
2013-06-07 09:30:00,51.27,51.49,51.21,51.28,1283500.0,38.5752,38.7408,38.5301,38.5828,1283500.0
2013-06-07 09:35:00,51.27,51.34,51.01,51.12,1120700.0,38.5752,38.6279,38.3796,38.4624,1120700.0
2013-06-07 09:40:00,51.12,51.13,50.93,51.0,650400.0,38.4624,38.4699,38.3194,38.3721,650400.0
2013-06-07 09:45:00,51.0,51.1,50.86,50.87,775500.0,38.3721,38.4473,38.2668,38.2743,775500.0
2013-06-07 09:50:00,50.86,51.15,50.86,51.08,806200.0,38.2668,38.485,38.2668,38.4323,806200.0
2013-06-07 09:55:00,51.08,51.09,50.85,50.91,558300.0,38.4323,38.4398,38.2592,38.3044,558300.0
2013-06-07 10:00:00,50.91,51.25,50.91,51.17,813500.0,38.3044,38.5602,38.3044,38.5,813500.0
2013-06-07 10:05:00,51.18,51.34,51.06,51.12,514800.0,38.5075,38.6279,38.4172,38.4624,514800.0
2013-06-07 10:10:00,51.11,51.22,51.04,51.08,353500.0,38.4549,38.5376,38.4022,38.4323,353500.0
2013-06-07 10:15:00,51.08,51.18,51.0,51.04,666400.0,38.4323,38.5075,38.3721,38.4022,666400.0
2013-06-07 10:20:00,51.05,51.16,51.03,51.11,282700.0,38.4097,38.4925,38.3947,38.4549,282700.0
2013-06-07 10:25:00,51.11,51.33,51.11,51.27,579500.0,38.4549,38.6204,38.4549,38.5752,579500.0
2013-06-07 10:30:00,51.28,51.4,51.18,51.35,553600.0,38.5828,38.6731,38.5075,38.6354,553600.0
2013-06-07 10:35:00,51.34,51.51,51.15,51.36,870100.0,38.6279,38.7558,38.485,38.643,870100.0
2013-06-07 10:40:00,51.36,51.45,51.31,51.43,359000.0,38.643,38.7107,38.6053,38.6956,359000.0
2013-06-07 10:45:00,51.43,51.62,51.43,51.54,794600.0,38.6956,38.8386,38.6956,38.7784,794600.0
2013-06-07 10:50:00,51.54,51.56,51.31,51.41,327200.0,38.7784,38.7934,38.6053,38.6806,327200.0
2013-06-07 10:55:00,51.42,51.5,51.38,51.43,293000.0,38.6881,38.7483,38.658,38.6956,293000.0
2013-06-07 11:00:00,51.43,51.56,51.4,51.53,253200.0,38.6956,38.7934,38.6731,38.7709,253200.0
2013-06-07 11:05:00,51.52,51.6,51.5,51.57,278300.0,38.7633,38.8235,38.7483,38.801,278300.0
2013-06-07 11:10:00,51.58,51.68,51.58,51.67,697200.0,38.8085,38.8837,38.8085,38.8762,697200.0
2013-06-07 11:15:00,51.67,51.71,51.6,51.7,430400.0,38.8762,38.9063,38.8235,38.8988,430400.0
2013-06-07 11:20:00,51.7,51.8,51.69,51.7,400600.0,38.8988,38.974,38.8913,38.8988,400600.0
2013-06-07 11:25:00,51.7,51.81,51.7,51.77,275500.0,38.8988,38.9815,38.8988,38.9514,275500.0
2013-06-07 11:30:00,51.78,51.81,51.65,51.68,441100.0,38.959,38.9815,38.8612,38.8837,441100.0
2013-06-07 11:35:00,51.68,51.68,51.56,51.6,353800.0,38.8837,38.8837,38.7934,38.8235,353800.0
2013-06-07 11:40:00,51.6,51.63,51.55,51.6,326500.0,38.8235,38.8461,38.7859,38.8235,326500.0
2013-06-07 11:45:00,51.59,51.6,51.47,51.54,231900.0,38.816,38.8235,38.7257,38.7784,231900.0
2013-06-07 11:50:00,51.54,51.62,51.5,51.61,286100.0,38.7784,38.8386,38.7483,38.8311,286100.0
2013-06-07 11:55:00,51.62,51.7,51.54,51.56,176100.0,38.8386,38.8988,38.7784,38.7934,176100.0
2013-06-07 12:00:00,51.56,51.57,51.47,51.52,189900.0,38.7934,38.801,38.7257,38.7633,189900.0
2013-06-07 12:05:00,51.52,51.56,51.5,51.5,146200.0,38.7633,38.7934,38.7483,38.7483,146200.0
2013-06-07 12:10:00,51.5,51.5,51.39,51.39,186600.0,38.7483,38.7483,38.6655,38.6655,186600.0
2013-06-07 12:15:00,51.4,51.55,51.4,51.54,256300.0,38.6731,38.7859,38.6731,38.7784,256300.0
2013-06-07 12:20:00,51.54,51.55,51.49,51.52,141000.0,38.7784,38.7859,38.7408,38.7633,141000.0
2013-06-07 12:25:00,51.52,51.52,51.43,51.48,330400.0,38.7633,38.7633,38.6956,38.7333,330400.0
2013-06-07 12:30:00,51.48,51.49,51.45,51.48,306300.0,38.7333,38.7408,38.7107,38.7333,306300.0
2013-06-07 12:35:00,51.48,51.58,51.47,51.54,192600.0,38.7333,38.8085,38.7257,38.7784,192600.0
2013-06-07 12:40:00,51.53,51.55,51.45,51.47,110000.0,38.7709,38.7859,38.7107,38.7257,110000.0
2013-06-07 12:45:00,51.48,51.52,51.41,51.52,156300.0,38.7333,38.7633,38.6806,38.7633,156300.0
2013-06-07 12:50:00,51.52,51.55,51.5,51.51,243900.0,38.7633,38.7859,38.7483,38.7558,243900.0
2013-06-07 12:55:00,51.5,51.52,51.49,51.51,51500.0,38.7483,38.7633,38.7408,38.7558,51500.0
2013-06-07 13:00:00,51.51,51.55,51.49,51.53,113600.0,38.7558,38.7859,38.7408,38.7709,113600.0
2013-06-07 13:05:00,51.54,51.54,51.49,51.52,96700.0,38.7784,38.7784,38.7408,38.7633,96700.0
2013-06-07 13:10:00,51.53,51.55,51.48,51.48,191500.0,38.7709,38.7859,38.7333,38.7333,191500.0
2013-06-07 13:15:00,51.48,51.54,51.45,51.52,112200.0,38.7333,38.7784,38.7107,38.7633,112200.0
2013-06-07 13:20:00,51.52,51.53,51.48,51.48,80700.0,38.7633,38.7709,38.7333,38.7333,80700.0
2013-06-07 13:25:00,51.48,51.53,51.47,51.5,134900.0,38.7333,38.7709,38.7257,38.7483,134900.0
2013-06-07 13:30:00,51.51,51.52,51.47,51.48,121400.0,38.7558,38.7633,38.7257,38.7333,121400.0
2013-06-07 13:35:00,51.48,51.7,51.48,51.68,389900.0,38.7333,38.8988,38.7333,38.8837,389900.0
2013-06-07 13:40:00,51.68,51.7,51.5,51.52,351000.0,38.8837,38.8988,38.7483,38.7633,351000.0
2013-06-07 13:45:00,51.53,51.55,51.49,51.51,267300.0,38.7709,38.7859,38.7408,38.7558,267300.0
2013-06-07 13:50:00,51.51,51.54,51.49,51.53,121400.0,38.7558,38.7784,38.7408,38.7709,121400.0
2013-06-07 13:55:00,51.53,51.54,51.47,51.48,149700.0,38.7709,38.7784,38.7257,38.7333,149700.0
2013-06-07 14:00:00,51.47,51.53,51.42,51.51,214900.0,38.7257,38.7709,38.6881,38.7558,214900.0
2013-06-07 14:05:00,51.51,51.54,51.45,51.54,106300.0,38.7558,38.7784,38.7107,38.7784,106300.0
2013-06-07 14:10:00,51.54,51.54,51.46,51.49,409100.0,38.7784,38.7784,38.7182,38.7408,409100.0
2013-06-07 14:15:00,51.51,51.53,51.47,51.51,353200.0,38.7558,38.7709,38.7257,38.7558,353200.0
2013-06-07 14:20:00,51.51,51.52,51.36,51.42,346500.0,38.7558,38.7633,38.643,38.6881,346500.0
2013-06-07 14:25:00,51.43,51.43,51.33,51.38,243300.0,38.6956,38.6956,38.6204,38.658,243300.0
2013-06-07 14:30:00,51.38,51.44,51.34,51.43,146300.0,38.658,38.7032,38.6279,38.6956,146300.0
2013-06-07 14:35:00,51.43,51.46,51.41,51.44,186900.0,38.6956,38.7182,38.6806,38.7032,186900.0
2013-06-07 14:40:00,51.44,51.51,51.41,51.49,135600.0,38.7032,38.7558,38.6806,38.7408,135600.0
2013-06-07 14:45:00,51.5,51.55,51.46,51.55,258500.0,38.7483,38.7859,38.7182,38.7859,258500.0
2013-06-07 14:50:00,51.56,51.68,51.56,51.61,268700.0,38.7934,38.8837,38.7934,38.8311,268700.0
2013-06-07 14:55:00,51.6,51.64,51.58,51.62,223500.0,38.8235,38.8536,38.8085,38.8386,223500.0
2013-06-07 15:00:00,51.62,51.63,51.55,51.6,116800.0,38.8386,38.8461,38.7859,38.8235,116800.0
2013-06-07 15:05:00,51.61,51.64,51.53,51.55,231200.0,38.8311,38.8536,38.7709,38.7859,231200.0
2013-06-07 15:10:00,51.55,51.59,51.49,51.53,212200.0,38.7859,38.816,38.7408,38.7709,212200.0
2013-06-07 15:15:00,51.53,51.59,51.51,51.57,438200.0,38.7709,38.816,38.7558,38.801,438200.0
2013-06-07 15:20:00,51.57,51.58,51.5,51.53,191500.0,38.801,38.8085,38.7483,38.7709,191500.0
2013-06-07 15:25:00,51.54,51.58,51.52,51.54,158600.0,38.7784,38.8085,38.7633,38.7784,158600.0
2013-06-07 15:30:00,51.55,51.59,51.54,51.54,256000.0,38.7859,38.816,38.7784,38.7784,256000.0
2013-06-07 15:35:00,51.55,51.59,51.51,51.54,206600.0,38.7859,38.816,38.7558,38.7784,206600.0
2013-06-07 15:40:00,51.54,51.59,51.52,51.58,219200.0,38.7784,38.816,38.7633,38.8085,219200.0
2013-06-07 15:45:00,51.59,51.62,51.56,51.61,457900.0,38.816,38.8386,38.7934,38.8311,457900.0
2013-06-07 15:50:00,51.6,51.71,51.59,51.71,736200.0,38.8235,38.9063,38.816,38.9063,736200.0
2013-06-07 15:55:00,51.71,51.75,51.57,51.61,2030700.0,38.9063,38.9364,38.801,38.8311,2030700.0
2013-06-10 09:30:00,52.0,52.12,51.63,51.74,1332700.0,39.1245,39.2148,38.8461,38.9289,1332700.0
2013-06-10 09:35:00,51.7,51.9,51.45,51.45,640400.0,38.8988,39.0493,38.7107,38.7107,640400.0
2013-06-10 09:40:00,51.45,51.52,51.25,51.45,732200.0,38.7107,38.7633,38.5602,38.7107,732200.0
2013-06-10 09:45:00,51.45,51.61,51.34,51.6,524700.0,38.7107,38.8311,38.6279,38.8235,524700.0
2013-06-10 09:50:00,51.59,51.71,51.49,51.54,496600.0,38.816,38.9063,38.7408,38.7784,496600.0
2013-06-10 09:55:00,51.55,51.75,51.54,51.56,410500.0,38.7859,38.9364,38.7784,38.7934,410500.0
2013-06-10 10:00:00,51.56,51.58,51.39,51.42,486800.0,38.7934,38.8085,38.6655,38.6881,486800.0
2013-06-10 10:05:00,51.41,51.41,51.22,51.33,679900.0,38.6806,38.6806,38.5376,38.6204,679900.0
2013-06-10 10:10:00,51.33,51.34,51.21,51.31,430700.0,38.6204,38.6279,38.5301,38.6053,430700.0
2013-06-10 10:15:00,51.32,51.41,51.28,51.41,303900.0,38.6129,38.6806,38.5828,38.6806,303900.0
2013-06-10 10:20:00,51.41,51.47,51.34,51.47,250700.0,38.6806,38.7257,38.6279,38.7257,250700.0
2013-06-10 10:25:00,51.47,51.6,51.44,51.59,508500.0,38.7257,38.8235,38.7032,38.816,508500.0
2013-06-10 10:30:00,51.59,51.68,51.56,51.66,439500.0,38.816,38.8837,38.7934,38.8687,439500.0
2013-06-10 10:35:00,51.67,51.79,51.65,51.68,523000.0,38.8762,38.9665,38.8612,38.8837,523000.0
2013-06-10 10:40:00,51.68,51.73,51.58,51.72,238300.0,38.8837,38.9214,38.8085,38.9138,238300.0
2013-06-10 10:45:00,51.72,51.81,51.7,51.76,449400.0,38.9138,38.9815,38.8988,38.9439,449400.0
2013-06-10 10:50:00,51.76,51.84,51.76,51.79,224100.0,38.9439,39.0041,38.9439,38.9665,224100.0
2013-06-10 10:55:00,51.78,51.79,51.67,51.79,201000.0,38.959,38.9665,38.8762,38.9665,201000.0
2013-06-10 11:00:00,51.8,51.86,51.8,51.82,153100.0,38.974,39.0192,38.974,38.9891,153100.0
2013-06-10 11:05:00,51.82,52.02,51.82,51.95,498200.0,38.9891,39.1395,38.9891,39.0869,498200.0
2013-06-10 11:10:00,51.94,52.08,51.91,52.08,291600.0,39.0794,39.1847,39.0568,39.1847,291600.0
2013-06-10 11:15:00,52.07,52.09,51.9,51.93,292300.0,39.1772,39.1922,39.0493,39.0718,292300.0
2013-06-10 11:20:00,51.93,51.95,51.84,51.89,163500.0,39.0718,39.0869,39.0041,39.0417,163500.0
2013-06-10 11:25:00,51.89,51.92,51.73,51.76,219200.0,39.0417,39.0643,38.9214,38.9439,219200.0
2013-06-10 11:30:00,51.76,51.77,51.67,51.74,309000.0,38.9439,38.9514,38.8762,38.9289,309000.0
2013-06-10 11:35:00,51.73,51.88,51.7,51.81,231700.0,38.9214,39.0342,38.8988,38.9815,231700.0
2013-06-10 11:40:00,51.82,51.84,51.77,51.79,204900.0,38.9891,39.0041,38.9514,38.9665,204900.0
2013-06-10 11:45:00,51.79,51.86,51.79,51.86,97300.0,38.9665,39.0192,38.9665,39.0192,97300.0
2013-06-10 11:50:00,51.86,51.86,51.8,51.81,87500.0,39.0192,39.0192,38.974,38.9815,87500.0
2013-06-10 11:55:00,51.81,51.82,51.72,51.74,124700.0,38.9815,38.9891,38.9138,38.9289,124700.0
2013-06-10 12:00:00,51.74,51.83,51.73,51.82,115600.0,38.9289,38.9966,38.9214,38.9891,115600.0
2013-06-10 12:05:00,51.83,51.85,51.76,51.77,102400.0,38.9966,39.0116,38.9439,38.9514,102400.0
2013-06-10 12:10:00,51.77,51.81,51.77,51.79,128300.0,38.9514,38.9815,38.9514,38.9665,128300.0
2013-06-10 12:15:00,51.79,51.79,51.74,51.77,61100.0,38.9665,38.9665,38.9289,38.9514,61100.0
2013-06-10 12:20:00,51.78,51.81,51.75,51.78,73600.0,38.959,38.9815,38.9364,38.959,73600.0
2013-06-10 12:25:00,51.78,51.8,51.72,51.75,105200.0,38.959,38.974,38.9138,38.9364,105200.0
2013-06-10 12:30:00,51.75,51.76,51.7,51.71,113000.0,38.9364,38.9439,38.8988,38.9063,113000.0
2013-06-10 12:35:00,51.71,51.73,51.7,51.72,66500.0,38.9063,38.9214,38.8988,38.9138,66500.0
2013-06-10 12:40:00,51.71,51.72,51.63,51.64,215000.0,38.9063,38.9138,38.8461,38.8536,215000.0
2013-06-10 12:45:00,51.64,51.67,51.59,51.67,321600.0,38.8536,38.8762,38.816,38.8762,321600.0
2013-06-10 12:50:00,51.68,51.68,51.57,51.61,230200.0,38.8837,38.8837,38.801,38.8311,230200.0
2013-06-10 12:55:00,51.6,51.65,51.6,51.62,149200.0,38.8235,38.8612,38.8235,38.8386,149200.0
2013-06-10 13:00:00,51.62,51.73,51.6,51.72,130200.0,38.8386,38.9214,38.8235,38.9138,130200.0
2013-06-10 13:05:00,51.71,51.72,51.66,51.71,71000.0,38.9063,38.9138,38.8687,38.9063,71000.0
2013-06-10 13:10:00,51.71,51.73,51.64,51.65,93900.0,38.9063,38.9214,38.8536,38.8612,93900.0
2013-06-10 13:15:00,51.64,51.74,51.64,51.71,60500.0,38.8536,38.9289,38.8536,38.9063,60500.0
2013-06-10 13:20:00,51.7,51.77,51.67,51.69,114600.0,38.8988,38.9514,38.8762,38.8913,114600.0
2013-06-10 13:25:00,51.7,51.74,51.67,51.67,73700.0,38.8988,38.9289,38.8762,38.8762,73700.0
2013-06-10 13:30:00,51.68,51.69,51.62,51.66,71000.0,38.8837,38.8913,38.8386,38.8687,71000.0
2013-06-10 13:35:00,51.66,51.75,51.61,51.75,176900.0,38.8687,38.9364,38.8311,38.9364,176900.0
2013-06-10 13:40:00,51.75,51.86,51.73,51.81,221700.0,38.9364,39.0192,38.9214,38.9815,221700.0
2013-06-10 13:45:00,51.82,51.91,51.81,51.88,179400.0,38.9891,39.0568,38.9815,39.0342,179400.0
2013-06-10 13:50:00,51.88,51.88,51.83,51.86,121300.0,39.0342,39.0342,38.9966,39.0192,121300.0
2013-06-10 13:55:00,51.85,51.93,51.85,51.92,101800.0,39.0116,39.0718,39.0116,39.0643,101800.0
2013-06-10 14:00:00,51.92,51.96,51.83,51.86,183600.0,39.0643,39.0944,38.9966,39.0192,183600.0
2013-06-10 14:05:00,51.85,51.93,51.85,51.9,62300.0,39.0116,39.0718,39.0116,39.0493,62300.0
2013-06-10 14:10:00,51.9,51.9,51.74,51.84,234100.0,39.0493,39.0493,38.9289,39.0041,234100.0
2013-06-10 14:15:00,51.83,51.87,51.75,51.76,130300.0,38.9966,39.0267,38.9364,38.9439,130300.0
2013-06-10 14:20:00,51.77,51.79,51.74,51.75,82900.0,38.9514,38.9665,38.9289,38.9364,82900.0
2013-06-10 14:25:00,51.76,51.84,51.75,51.82,116900.0,38.9439,39.0041,38.9364,38.9891,116900.0
2013-06-10 14:30:00,51.82,51.89,51.8,51.83,247200.0,38.9891,39.0417,38.974,38.9966,247200.0
2013-06-10 14:35:00,51.83,51.83,51.74,51.76,124300.0,38.9966,38.9966,38.9289,38.9439,124300.0
2013-06-10 14:40:00,51.75,51.8,51.7,51.77,198800.0,38.9364,38.974,38.8988,38.9514,198800.0
2013-06-10 14:45:00,51.77,51.87,51.75,51.85,172800.0,38.9514,39.0267,38.9364,39.0116,172800.0
2013-06-10 14:50:00,51.85,51.98,51.83,51.96,378900.0,39.0116,39.1094,38.9966,39.0944,378900.0
2013-06-10 14:55:00,51.96,52.02,51.95,51.98,391600.0,39.0944,39.1395,39.0869,39.1094,391600.0
2013-06-10 15:00:00,51.99,52.01,51.93,51.93,381800.0,39.117,39.132,39.0718,39.0718,381800.0
2013-06-10 15:05:00,51.93,51.98,51.9,51.98,177800.0,39.0718,39.1094,39.0493,39.1094,177800.0
2013-06-10 15:10:00,51.98,51.99,51.92,51.93,163200.0,39.1094,39.117,39.0643,39.0718,163200.0
2013-06-10 15:15:00,51.94,51.95,51.88,51.9,132600.0,39.0794,39.0869,39.0342,39.0493,132600.0
2013-06-10 15:20:00,51.91,51.94,51.87,51.87,216400.0,39.0568,39.0794,39.0267,39.0267,216400.0
2013-06-10 15:25:00,51.88,51.9,51.82,51.9,188300.0,39.0342,39.0493,38.9891,39.0493,188300.0
2013-06-10 15:30:00,51.9,51.93,51.86,51.9,145100.0,39.0493,39.0718,39.0192,39.0493,145100.0
2013-06-10 15:35:00,51.9,51.99,51.88,51.94,289800.0,39.0493,39.117,39.0342,39.0794,289800.0
2013-06-10 15:40:00,51.93,51.97,51.9,51.97,160300.0,39.0718,39.1019,39.0493,39.1019,160300.0
2013-06-10 15:45:00,51.97,51.98,51.88,51.89,321700.0,39.1019,39.1094,39.0342,39.0417,321700.0
2013-06-10 15:50:00,51.88,51.92,51.78,51.79,560600.0,39.0342,39.0643,38.959,38.9665,560600.0
2013-06-10 15:55:00,51.79,51.93,51.75,51.92,779700.0,38.9665,39.0718,38.9364,39.0643,779700.0
2013-06-11 09:30:00,50.7,50.85,50.54,50.76,2259800.0,38.1464,38.2592,38.026,38.1915,2259800.0
2013-06-11 09:35:00,50.76,50.81,50.45,50.47,1121100.0,38.1915,38.2291,37.9583,37.9733,1121100.0
2013-06-11 09:40:00,50.46,50.65,50.41,50.53,1081900.0,37.9658,38.1088,37.9282,38.0185,1081900.0
2013-06-11 09:45:00,50.53,50.56,50.4,50.48,1110700.0,38.0185,38.041,37.9207,37.9809,1110700.0
2013-06-11 09:50:00,50.48,50.64,50.47,50.53,727100.0,37.9809,38.1012,37.9733,38.0185,727100.0
2013-06-11 09:55:00,50.52,50.55,50.43,50.54,500500.0,38.011,38.0335,37.9432,38.026,500500.0
2013-06-11 10:00:00,50.55,50.59,50.38,50.39,949900.0,38.0335,38.0636,37.9056,37.9131,949900.0
2013-06-11 10:05:00,50.38,50.38,50.22,50.26,1412300.0,37.9056,37.9056,37.7852,37.8153,1412300.0
2013-06-11 10:10:00,50.27,50.29,50.2,50.24,808200.0,37.8229,37.8379,37.7702,37.8003,808200.0
2013-06-11 10:15:00,50.23,50.24,50.12,50.16,761800.0,37.7928,37.8003,37.71,37.7401,761800.0
2013-06-11 10:20:00,50.15,50.16,49.97,50.04,1704900.0,37.7326,37.7401,37.5971,37.6498,1704900.0
2013-06-11 10:25:00,50.04,50.08,49.85,49.91,1758200.0,37.6498,37.6799,37.5068,37.552,1758200.0
2013-06-11 10:30:00,49.9,50.13,49.9,50.08,1376200.0,37.5445,37.7175,37.5445,37.6799,1376200.0
2013-06-11 10:35:00,50.08,50.21,50.07,50.21,650000.0,37.6799,37.7777,37.6724,37.7777,650000.0
2013-06-11 10:40:00,50.21,50.26,50.16,50.22,760700.0,37.7777,37.8153,37.7401,37.7852,760700.0
2013-06-11 10:45:00,50.21,50.22,50.11,50.19,750800.0,37.7777,37.7852,37.7025,37.7627,750800.0
2013-06-11 10:50:00,50.19,50.22,50.08,50.14,470100.0,37.7627,37.7852,37.6799,37.725,470100.0
2013-06-11 10:55:00,50.15,50.24,50.11,50.22,788700.0,37.7326,37.8003,37.7025,37.7852,788700.0
2013-06-11 11:00:00,50.22,50.34,50.17,50.25,848800.0,37.7852,37.8755,37.7476,37.8078,848800.0
2013-06-11 11:05:00,50.24,50.28,50.06,50.11,532800.0,37.8003,37.8304,37.6649,37.7025,532800.0
2013-06-11 11:10:00,50.1,50.14,50.06,50.12,581200.0,37.6949,37.725,37.6649,37.71,581200.0
2013-06-11 11:15:00,50.12,50.25,50.11,50.24,362100.0,37.71,37.8078,37.7025,37.8003,362100.0
2013-06-11 11:20:00,50.23,50.37,50.19,50.31,676800.0,37.7928,37.8981,37.7627,37.853,676800.0
2013-06-11 11:25:00,50.3,50.48,50.29,50.41,610700.0,37.8454,37.9809,37.8379,37.9282,610700.0
2013-06-11 11:30:00,50.41,50.48,50.39,50.45,525200.0,37.9282,37.9809,37.9131,37.9583,525200.0
2013-06-11 11:35:00,50.45,50.48,50.37,50.37,538700.0,37.9583,37.9809,37.8981,37.8981,538700.0
2013-06-11 11:40:00,50.37,50.49,50.35,50.49,387400.0,37.8981,37.9884,37.883,37.9884,387400.0
2013-06-11 11:45:00,50.49,50.51,50.45,50.49,318700.0,37.9884,38.0034,37.9583,37.9884,318700.0
2013-06-11 11:50:00,50.49,50.5,50.3,50.31,434700.0,37.9884,37.9959,37.8454,37.853,434700.0
2013-06-11 11:55:00,50.31,50.35,50.3,50.32,355900.0,37.853,37.883,37.8454,37.8605,355900.0
2013-06-11 12:00:00,50.31,50.32,50.25,50.26,372700.0,37.853,37.8605,37.8078,37.8153,372700.0
2013-06-11 12:05:00,50.25,50.27,50.16,50.17,385500.0,37.8078,37.8229,37.7401,37.7476,385500.0
2013-06-11 12:10:00,50.16,50.29,50.13,50.27,326700.0,37.7401,37.8379,37.7175,37.8229,326700.0
2013-06-11 12:15:00,50.27,50.31,50.21,50.22,265200.0,37.8229,37.853,37.7777,37.7852,265200.0
2013-06-11 12:20:00,50.22,50.26,50.21,50.23,272900.0,37.7852,37.8153,37.7777,37.7928,272900.0
2013-06-11 12:25:00,50.23,50.4,50.23,50.38,318900.0,37.7928,37.9207,37.7928,37.9056,318900.0
2013-06-11 12:30:00,50.39,50.41,50.32,50.33,241800.0,37.9131,37.9282,37.8605,37.868,241800.0
2013-06-11 12:35:00,50.32,50.37,50.3,50.36,407900.0,37.8605,37.8981,37.8454,37.8906,407900.0
2013-06-11 12:40:00,50.35,50.47,50.35,50.45,341100.0,37.883,37.9733,37.883,37.9583,341100.0
2013-06-11 12:45:00,50.45,50.49,50.4,50.48,373800.0,37.9583,37.9884,37.9207,37.9809,373800.0
2013-06-11 12:50:00,50.49,50.52,50.37,50.39,418700.0,37.9884,38.011,37.8981,37.9131,418700.0
2013-06-11 12:55:00,50.38,50.43,50.37,50.39,267100.0,37.9056,37.9432,37.8981,37.9131,267100.0
2013-06-11 13:00:00,50.39,50.41,50.34,50.4,332500.0,37.9131,37.9282,37.8755,37.9207,332500.0
2013-06-11 13:05:00,50.4,50.57,50.39,50.52,402600.0,37.9207,38.0486,37.9131,38.011,402600.0
2013-06-11 13:10:00,50.52,50.54,50.38,50.39,249500.0,38.011,38.026,37.9056,37.9131,249500.0
2013-06-11 13:15:00,50.38,50.39,50.26,50.27,305800.0,37.9056,37.9131,37.8153,37.8229,305800.0
2013-06-11 13:20:00,50.27,50.31,50.22,50.25,276900.0,37.8229,37.853,37.7852,37.8078,276900.0
2013-06-11 13:25:00,50.24,50.29,50.22,50.23,172900.0,37.8003,37.8379,37.7852,37.7928,172900.0
2013-06-11 13:30:00,50.23,50.24,50.13,50.14,371700.0,37.7928,37.8003,37.7175,37.725,371700.0
2013-06-11 13:35:00,50.14,50.21,50.12,50.2,305500.0,37.725,37.7777,37.71,37.7702,305500.0
2013-06-11 13:40:00,50.21,50.22,50.12,50.16,284000.0,37.7777,37.7852,37.71,37.7401,284000.0
2013-06-11 13:45:00,50.16,50.16,50.1,50.12,759500.0,37.7401,37.7401,37.6949,37.71,759500.0
2013-06-11 13:50:00,50.11,50.24,50.1,50.2,464500.0,37.7025,37.8003,37.6949,37.7702,464500.0
2013-06-11 13:55:00,50.2,50.24,50.13,50.14,429100.0,37.7702,37.8003,37.7175,37.725,429100.0
2013-06-11 14:00:00,50.13,50.22,50.08,50.22,503600.0,37.7175,37.7852,37.6799,37.7852,503600.0
2013-06-11 14:05:00,50.21,50.25,50.12,50.19,557800.0,37.7777,37.8078,37.71,37.7627,557800.0
2013-06-11 14:10:00,50.18,50.23,50.14,50.22,405000.0,37.7551,37.7928,37.725,37.7852,405000.0
2013-06-11 14:15:00,50.22,50.28,50.2,50.24,323300.0,37.7852,37.8304,37.7702,37.8003,323300.0
2013-06-11 14:20:00,50.24,50.29,50.23,50.25,296200.0,37.8003,37.8379,37.7928,37.8078,296200.0
2013-06-11 14:25:00,50.24,50.27,50.2,50.25,396500.0,37.8003,37.8229,37.7702,37.8078,396500.0
2013-06-11 14:30:00,50.25,50.26,50.2,50.2,371800.0,37.8078,37.8153,37.7702,37.7702,371800.0
2013-06-11 14:35:00,50.21,50.3,50.2,50.29,529000.0,37.7777,37.8454,37.7702,37.8379,529000.0
2013-06-11 14:40:00,50.29,50.43,50.28,50.32,863400.0,37.8379,37.9432,37.8304,37.8605,863400.0
2013-06-11 14:45:00,50.32,50.34,50.23,50.24,396100.0,37.8605,37.8755,37.7928,37.8003,396100.0
2013-06-11 14:50:00,50.24,50.25,50.09,50.13,608700.0,37.8003,37.8078,37.6874,37.7175,608700.0
2013-06-11 14:55:00,50.12,50.33,50.12,50.33,445400.0,37.71,37.868,37.71,37.868,445400.0
2013-06-11 15:00:00,50.32,50.35,50.18,50.19,480500.0,37.8605,37.883,37.7551,37.7627,480500.0
2013-06-11 15:05:00,50.18,50.26,50.18,50.2,291500.0,37.7551,37.8153,37.7551,37.7702,291500.0
2013-06-11 15:10:00,50.2,50.2,50.14,50.18,308600.0,37.7702,37.7702,37.725,37.7551,308600.0
2013-06-11 15:15:00,50.18,50.24,50.14,50.18,277300.0,37.7551,37.8003,37.725,37.7551,277300.0
2013-06-11 15:20:00,50.17,50.21,50.1,50.19,522100.0,37.7476,37.7777,37.6949,37.7627,522100.0
2013-06-11 15:25:00,50.18,50.19,50.03,50.03,958400.0,37.7551,37.7627,37.6423,37.6423,958400.0
2013-06-11 15:30:00,50.02,50.1,50.0,50.07,723000.0,37.6348,37.6949,37.6197,37.6724,723000.0
2013-06-11 15:35:00,50.07,50.11,50.02,50.03,654500.0,37.6724,37.7025,37.6348,37.6423,654500.0
2013-06-11 15:40:00,50.03,50.06,49.96,49.98,1011000.0,37.6423,37.6649,37.5896,37.6047,1011000.0
2013-06-11 15:45:00,49.98,50.01,49.82,49.94,1263200.0,37.6047,37.6272,37.4843,37.5746,1263200.0
2013-06-11 15:50:00,49.95,49.96,49.86,49.87,1152200.0,37.5821,37.5896,37.5144,37.5219,1152200.0
2013-06-11 15:55:00,49.87,49.96,49.87,49.96,1677400.0,37.5219,37.5896,37.5219,37.5896,1677400.0
2013-06-12 09:30:00,50.33,50.36,50.1,50.26,1022400.0,37.868,37.8906,37.6949,37.8153,1022400.0
2013-06-12 09:35:00,50.26,50.41,50.18,50.19,821400.0,37.8153,37.9282,37.7551,37.7627,821400.0
2013-06-12 09:40:00,50.19,50.38,50.06,50.24,773700.0,37.7627,37.9056,37.6649,37.8003,773700.0
2013-06-12 09:45:00,50.25,50.33,50.14,50.29,514000.0,37.8078,37.868,37.725,37.8379,514000.0
2013-06-12 09:50:00,50.29,50.39,50.25,50.3,616700.0,37.8379,37.9131,37.8078,37.8454,616700.0
2013-06-12 09:55:00,50.29,50.31,50.16,50.21,588000.0,37.8379,37.853,37.7401,37.7777,588000.0
2013-06-12 10:00:00,50.2,50.23,50.1,50.15,608700.0,37.7702,37.7928,37.6949,37.7326,608700.0
2013-06-12 10:05:00,50.16,50.16,50.08,50.09,354700.0,37.7401,37.7401,37.6799,37.6874,354700.0
2013-06-12 10:10:00,50.09,50.15,49.96,50.12,787900.0,37.6874,37.7326,37.5896,37.71,787900.0
2013-06-12 10:15:00,50.13,50.18,50.07,50.12,306500.0,37.7175,37.7551,37.6724,37.71,306500.0
2013-06-12 10:20:00,50.11,50.27,50.11,50.2,452700.0,37.7025,37.8229,37.7025,37.7702,452700.0
2013-06-12 10:25:00,50.2,50.33,50.18,50.27,797000.0,37.7702,37.868,37.7551,37.8229,797000.0
2013-06-12 10:30:00,50.28,50.38,50.21,50.33,550600.0,37.8304,37.9056,37.7777,37.868,550600.0
2013-06-12 10:35:00,50.32,50.45,50.32,50.33,750400.0,37.8605,37.9583,37.8605,37.868,750400.0
2013-06-12 10:40:00,50.33,50.39,50.25,50.35,465500.0,37.868,37.9131,37.8078,37.883,465500.0
2013-06-12 10:45:00,50.36,50.36,50.19,50.28,441400.0,37.8906,37.8906,37.7627,37.8304,441400.0
2013-06-12 10:50:00,50.28,50.3,50.07,50.11,403800.0,37.8304,37.8454,37.6724,37.7025,403800.0
2013-06-12 10:55:00,50.11,50.12,49.96,49.99,518800.0,37.7025,37.71,37.5896,37.6122,518800.0
2013-06-12 11:00:00,49.99,50.02,49.83,49.88,702100.0,37.6122,37.6348,37.4918,37.5294,702100.0
2013-06-12 11:05:00,49.87,49.99,49.83,49.94,520300.0,37.5219,37.6122,37.4918,37.5746,520300.0
2013-06-12 11:10:00,49.94,49.98,49.78,49.83,420600.0,37.5746,37.6047,37.4542,37.4918,420600.0
2013-06-12 11:15:00,49.82,49.95,49.77,49.93,459700.0,37.4843,37.5821,37.4467,37.567,459700.0
2013-06-12 11:20:00,49.93,50.08,49.92,50.0,440200.0,37.567,37.6799,37.5595,37.6197,440200.0
2013-06-12 11:25:00,50.0,50.02,49.93,49.98,269900.0,37.6197,37.6348,37.567,37.6047,269900.0
2013-06-12 11:30:00,49.97,50.0,49.87,49.95,234500.0,37.5971,37.6197,37.5219,37.5821,234500.0
2013-06-12 11:35:00,49.96,50.08,49.95,50.0,252000.0,37.5896,37.6799,37.5821,37.6197,252000.0
2013-06-12 11:40:00,49.99,50.03,49.94,49.98,151400.0,37.6122,37.6423,37.5746,37.6047,151400.0
2013-06-12 11:45:00,49.98,49.98,49.78,49.86,386000.0,37.6047,37.6047,37.4542,37.5144,386000.0
2013-06-12 11:50:00,49.86,49.92,49.75,49.75,649300.0,37.5144,37.5595,37.4316,37.4316,649300.0
2013-06-12 11:55:00,49.76,49.79,49.75,49.76,606900.0,37.4391,37.4617,37.4316,37.4391,606900.0
2013-06-12 12:00:00,49.76,49.76,49.61,49.67,490000.0,37.4391,37.4391,37.3263,37.3714,490000.0
2013-06-12 12:05:00,49.67,49.68,49.52,49.52,523900.0,37.3714,37.3789,37.2586,37.2586,523900.0
2013-06-12 12:10:00,49.52,49.53,49.25,49.3,1317800.0,37.2586,37.2661,37.0554,37.093,1317800.0
2013-06-12 12:15:00,49.29,49.43,49.26,49.43,641100.0,37.0855,37.1908,37.0629,37.1908,641100.0
2013-06-12 12:20:00,49.44,49.48,49.4,49.47,248900.0,37.1984,37.2285,37.1683,37.2209,248900.0
2013-06-12 12:25:00,49.46,49.46,49.38,49.38,185700.0,37.2134,37.2134,37.1532,37.1532,185700.0
2013-06-12 12:30:00,49.38,49.46,49.36,49.4,216200.0,37.1532,37.2134,37.1382,37.1683,216200.0
2013-06-12 12:35:00,49.39,49.44,49.27,49.27,663500.0,37.1607,37.1984,37.0705,37.0705,663500.0
2013-06-12 12:40:00,49.28,49.4,49.19,49.4,533800.0,37.078,37.1683,37.0103,37.1683,533800.0
2013-06-12 12:45:00,49.4,49.41,49.32,49.37,286400.0,37.1683,37.1758,37.1081,37.1457,286400.0
2013-06-12 12:50:00,49.36,49.42,49.34,49.41,357400.0,37.1382,37.1833,37.1231,37.1758,357400.0
2013-06-12 12:55:00,49.41,49.43,49.33,49.38,247500.0,37.1758,37.1908,37.1156,37.1532,247500.0
2013-06-12 13:00:00,49.38,49.4,49.31,49.34,181300.0,37.1532,37.1683,37.1006,37.1231,181300.0
2013-06-12 13:05:00,49.35,49.48,49.32,49.41,368400.0,37.1307,37.2285,37.1081,37.1758,368400.0
2013-06-12 13:10:00,49.43,49.44,49.35,49.4,257100.0,37.1908,37.1984,37.1307,37.1683,257100.0
2013-06-12 13:15:00,49.39,49.42,49.33,49.33,180300.0,37.1607,37.1833,37.1156,37.1156,180300.0
2013-06-12 13:20:00,49.33,49.35,49.26,49.3,282000.0,37.1156,37.1307,37.0629,37.093,282000.0
2013-06-12 13:25:00,49.29,49.43,49.29,49.39,180700.0,37.0855,37.1908,37.0855,37.1607,180700.0
2013-06-12 13:30:00,49.39,49.52,49.39,49.43,218900.0,37.1607,37.2586,37.1607,37.1908,218900.0
2013-06-12 13:35:00,49.43,49.49,49.4,49.41,195600.0,37.1908,37.236,37.1683,37.1758,195600.0
2013-06-12 13:40:00,49.41,49.5,49.34,49.48,224600.0,37.1758,37.2435,37.1231,37.2285,224600.0
2013-06-12 13:45:00,49.49,49.52,49.46,49.52,145300.0,37.236,37.2586,37.2134,37.2586,145300.0
2013-06-12 13:50:00,49.51,49.66,49.49,49.66,217700.0,37.251,37.3639,37.236,37.3639,217700.0
2013-06-12 13:55:00,49.66,49.69,49.61,49.62,207600.0,37.3639,37.3865,37.3263,37.3338,207600.0
2013-06-12 14:00:00,49.62,49.63,49.52,49.58,246500.0,37.3338,37.3413,37.2586,37.3037,246500.0
2013-06-12 14:05:00,49.58,49.6,49.51,49.57,133400.0,37.3037,37.3188,37.251,37.2962,133400.0
2013-06-12 14:10:00,49.56,49.62,49.41,49.44,235300.0,37.2887,37.3338,37.1758,37.1984,235300.0
2013-06-12 14:15:00,49.45,49.47,49.34,49.35,366200.0,37.2059,37.2209,37.1231,37.1307,366200.0
2013-06-12 14:20:00,49.35,49.47,49.34,49.41,213300.0,37.1307,37.2209,37.1231,37.1758,213300.0
2013-06-12 14:25:00,49.4,49.41,49.33,49.41,191100.0,37.1683,37.1758,37.1156,37.1758,191100.0
2013-06-12 14:30:00,49.4,49.42,49.2,49.24,624400.0,37.1683,37.1833,37.0178,37.0479,624400.0
2013-06-12 14:35:00,49.25,49.26,49.23,49.23,286400.0,37.0554,37.0629,37.0404,37.0404,286400.0
2013-06-12 14:40:00,49.24,49.36,49.23,49.32,612800.0,37.0479,37.1382,37.0404,37.1081,612800.0
2013-06-12 14:45:00,49.32,49.34,49.26,49.27,262600.0,37.1081,37.1231,37.0629,37.0705,262600.0
2013-06-12 14:50:00,49.27,49.31,49.21,49.31,648700.0,37.0705,37.1006,37.0253,37.1006,648700.0
2013-06-12 14:55:00,49.31,49.32,49.23,49.24,283600.0,37.1006,37.1081,37.0404,37.0479,283600.0
2013-06-12 15:00:00,49.25,49.25,49.16,49.21,499300.0,37.0554,37.0554,36.9877,37.0253,499300.0
2013-06-12 15:05:00,49.21,49.29,49.18,49.29,398900.0,37.0253,37.0855,37.0027,37.0855,398900.0
2013-06-12 15:10:00,49.28,49.3,49.2,49.27,539300.0,37.078,37.093,37.0178,37.0705,539300.0
2013-06-12 15:15:00,49.27,49.29,49.16,49.22,527000.0,37.0705,37.0855,36.9877,37.0328,527000.0
2013-06-12 15:20:00,49.22,49.36,49.22,49.31,420300.0,37.0328,37.1382,37.0328,37.1006,420300.0
2013-06-12 15:25:00,49.31,49.35,49.29,49.31,387600.0,37.1006,37.1307,37.0855,37.1006,387600.0
2013-06-12 15:30:00,49.32,49.33,49.24,49.24,451000.0,37.1081,37.1156,37.0479,37.0479,451000.0
2013-06-12 15:35:00,49.23,49.32,49.23,49.25,286900.0,37.0404,37.1081,37.0404,37.0554,286900.0
2013-06-12 15:40:00,49.26,49.3,49.2,49.29,417800.0,37.0629,37.093,37.0178,37.0855,417800.0
2013-06-12 15:45:00,49.29,49.43,49.28,49.42,755600.0,37.0855,37.1908,37.078,37.1833,755600.0
2013-06-12 15:50:00,49.42,49.43,49.33,49.41,621400.0,37.1833,37.1908,37.1156,37.1758,621400.0
2013-06-12 15:55:00,49.41,49.48,49.4,49.44,1445700.0,37.1758,37.2285,37.1683,37.1984,1445700.0
2013-06-13 09:30:00,49.28,49.33,48.8,49.1,1830100.0,37.078,37.1156,36.7168,36.9426,1830100.0
2013-06-13 09:35:00,49.1,49.44,49.09,49.43,1194600.0,36.9426,37.1984,36.935,37.1908,1194600.0
2013-06-13 09:40:00,49.44,49.65,49.43,49.57,955700.0,37.1984,37.3564,37.1908,37.2962,955700.0
2013-06-13 09:45:00,49.57,49.64,49.45,49.58,683300.0,37.2962,37.3488,37.2059,37.3037,683300.0
2013-06-13 09:50:00,49.57,49.63,49.44,49.54,749700.0,37.2962,37.3413,37.1984,37.2736,749700.0
2013-06-13 09:55:00,49.54,49.78,49.48,49.69,844500.0,37.2736,37.4542,37.2285,37.3865,844500.0
2013-06-13 10:00:00,49.69,49.84,49.68,49.83,501900.0,37.3865,37.4993,37.3789,37.4918,501900.0
2013-06-13 10:05:00,49.84,49.84,49.61,49.63,620000.0,37.4993,37.4993,37.3263,37.3413,620000.0
2013-06-13 10:10:00,49.62,49.62,49.38,49.38,544700.0,37.3338,37.3338,37.1532,37.1532,544700.0
2013-06-13 10:15:00,49.39,49.49,49.35,49.44,495300.0,37.1607,37.236,37.1307,37.1984,495300.0
2013-06-13 10:20:00,49.44,49.5,49.42,49.44,564100.0,37.1984,37.2435,37.1833,37.1984,564100.0
2013-06-13 10:25:00,49.44,49.57,49.42,49.54,350500.0,37.1984,37.2962,37.1833,37.2736,350500.0
2013-06-13 10:30:00,49.55,49.75,49.52,49.75,592000.0,37.2811,37.4316,37.2586,37.4316,592000.0
2013-06-13 10:35:00,49.74,49.76,49.65,49.65,212600.0,37.4241,37.4391,37.3564,37.3564,212600.0
2013-06-13 10:40:00,49.65,49.69,49.57,49.61,210400.0,37.3564,37.3865,37.2962,37.3263,210400.0
2013-06-13 10:45:00,49.61,49.72,49.61,49.7,375100.0,37.3263,37.409,37.3263,37.394,375100.0
2013-06-13 10:50:00,49.7,49.77,49.7,49.7,349500.0,37.394,37.4467,37.394,37.394,349500.0
2013-06-13 10:55:00,49.7,49.73,49.59,49.59,255900.0,37.394,37.4166,37.3112,37.3112,255900.0
2013-06-13 11:00:00,49.58,49.69,49.56,49.57,246400.0,37.3037,37.3865,37.2887,37.2962,246400.0
2013-06-13 11:05:00,49.56,49.59,49.52,49.56,202300.0,37.2887,37.3112,37.2586,37.2887,202300.0
2013-06-13 11:10:00,49.56,49.59,49.52,49.58,153200.0,37.2887,37.3112,37.2586,37.3037,153200.0
2013-06-13 11:15:00,49.58,49.59,49.53,49.58,120700.0,37.3037,37.3112,37.2661,37.3037,120700.0
2013-06-13 11:20:00,49.58,49.61,49.55,49.59,105500.0,37.3037,37.3263,37.2811,37.3112,105500.0
2013-06-13 11:25:00,49.59,49.75,49.59,49.71,258600.0,37.3112,37.4316,37.3112,37.4015,258600.0
2013-06-13 11:30:00,49.71,49.72,49.61,49.64,159400.0,37.4015,37.409,37.3263,37.3488,159400.0
2013-06-13 11:35:00,49.63,49.64,49.56,49.61,193600.0,37.3413,37.3488,37.2887,37.3263,193600.0
2013-06-13 11:40:00,49.62,49.73,49.62,49.72,165700.0,37.3338,37.4166,37.3338,37.409,165700.0
2013-06-13 11:45:00,49.73,49.73,49.62,49.68,189700.0,37.4166,37.4166,37.3338,37.3789,189700.0
2013-06-13 11:50:00,49.67,49.72,49.62,49.63,126700.0,37.3714,37.409,37.3338,37.3413,126700.0
2013-06-13 11:55:00,49.63,49.69,49.62,49.68,100500.0,37.3413,37.3865,37.3338,37.3789,100500.0
2013-06-13 12:00:00,49.69,49.75,49.67,49.71,156700.0,37.3865,37.4316,37.3714,37.4015,156700.0
2013-06-13 12:05:00,49.72,49.72,49.65,49.67,154500.0,37.409,37.409,37.3564,37.3714,154500.0
2013-06-13 12:10:00,49.68,49.71,49.65,49.66,205200.0,37.3789,37.4015,37.3564,37.3639,205200.0
2013-06-13 12:15:00,49.67,49.68,49.6,49.61,142500.0,37.3714,37.3789,37.3188,37.3263,142500.0
2013-06-13 12:20:00,49.61,49.63,49.53,49.56,290300.0,37.3263,37.3413,37.2661,37.2887,290300.0
2013-06-13 12:25:00,49.56,49.59,49.51,49.55,191400.0,37.2887,37.3112,37.251,37.2811,191400.0
2013-06-13 12:30:00,49.55,49.57,49.52,49.55,252100.0,37.2811,37.2962,37.2586,37.2811,252100.0
2013-06-13 12:35:00,49.55,49.67,49.55,49.66,360400.0,37.2811,37.3714,37.2811,37.3639,360400.0
2013-06-13 12:40:00,49.66,49.71,49.63,49.65,333800.0,37.3639,37.4015,37.3413,37.3564,333800.0
2013-06-13 12:45:00,49.64,49.67,49.62,49.64,232300.0,37.3488,37.3714,37.3338,37.3488,232300.0
2013-06-13 12:50:00,49.64,49.7,49.62,49.67,403200.0,37.3488,37.394,37.3338,37.3714,403200.0
2013-06-13 12:55:00,49.68,49.68,49.64,49.65,370500.0,37.3789,37.3789,37.3488,37.3564,370500.0
2013-06-13 13:00:00,49.65,49.66,49.61,49.62,291700.0,37.3564,37.3639,37.3263,37.3338,291700.0
2013-06-13 13:05:00,49.63,49.63,49.56,49.61,502100.0,37.3413,37.3413,37.2887,37.3263,502100.0
2013-06-13 13:10:00,49.61,49.64,49.55,49.58,235500.0,37.3263,37.3488,37.2811,37.3037,235500.0
2013-06-13 13:15:00,49.57,49.61,49.55,49.56,149400.0,37.2962,37.3263,37.2811,37.2887,149400.0
2013-06-13 13:20:00,49.55,49.57,49.44,49.47,237600.0,37.2811,37.2962,37.1984,37.2209,237600.0
2013-06-13 13:25:00,49.48,49.51,49.47,49.5,118400.0,37.2285,37.251,37.2209,37.2435,118400.0
2013-06-13 13:30:00,49.5,49.52,49.44,49.45,225100.0,37.2435,37.2586,37.1984,37.2059,225100.0
2013-06-13 13:35:00,49.45,49.47,49.35,49.36,268900.0,37.2059,37.2209,37.1307,37.1382,268900.0
2013-06-13 13:40:00,49.36,49.4,49.33,49.39,184400.0,37.1382,37.1683,37.1156,37.1607,184400.0
2013-06-13 13:45:00,49.38,49.41,49.3,49.36,234300.0,37.1532,37.1758,37.093,37.1382,234300.0
2013-06-13 13:50:00,49.35,49.44,49.35,49.38,356700.0,37.1307,37.1984,37.1307,37.1532,356700.0
2013-06-13 13:55:00,49.39,49.39,49.34,49.37,152500.0,37.1607,37.1607,37.1231,37.1457,152500.0
2013-06-13 14:00:00,49.37,49.56,49.36,49.49,417500.0,37.1457,37.2887,37.1382,37.236,417500.0
2013-06-13 14:05:00,49.5,49.54,49.48,49.5,204200.0,37.2435,37.2736,37.2285,37.2435,204200.0
2013-06-13 14:10:00,49.49,49.52,49.45,49.52,240000.0,37.236,37.2586,37.2059,37.2586,240000.0
2013-06-13 14:15:00,49.51,49.63,49.51,49.59,329600.0,37.251,37.3413,37.251,37.3112,329600.0
2013-06-13 14:20:00,49.59,49.65,49.58,49.6,373600.0,37.3112,37.3564,37.3037,37.3188,373600.0
2013-06-13 14:25:00,49.61,49.64,49.44,49.46,541600.0,37.3263,37.3488,37.1984,37.2134,541600.0
2013-06-13 14:30:00,49.47,49.53,49.46,49.51,272200.0,37.2209,37.2661,37.2134,37.251,272200.0
2013-06-13 14:35:00,49.52,49.54,49.48,49.53,179100.0,37.2586,37.2736,37.2285,37.2661,179100.0
2013-06-13 14:40:00,49.52,49.6,49.52,49.6,204900.0,37.2586,37.3188,37.2586,37.3188,204900.0
2013-06-13 14:45:00,49.6,49.63,49.55,49.55,198200.0,37.3188,37.3413,37.2811,37.2811,198200.0
2013-06-13 14:50:00,49.55,49.66,49.54,49.65,214700.0,37.2811,37.3639,37.2736,37.3564,214700.0
2013-06-13 14:55:00,49.64,49.79,49.64,49.78,433900.0,37.3488,37.4617,37.3488,37.4542,433900.0
2013-06-13 15:00:00,49.79,49.85,49.76,49.82,338000.0,37.4617,37.5068,37.4391,37.4843,338000.0
2013-06-13 15:05:00,49.82,49.97,49.81,49.95,378100.0,37.4843,37.5971,37.4768,37.5821,378100.0
2013-06-13 15:10:00,49.96,50.06,49.94,50.05,550700.0,37.5896,37.6649,37.5746,37.6573,550700.0
2013-06-13 15:15:00,50.05,50.14,49.95,49.97,705300.0,37.6573,37.725,37.5821,37.5971,705300.0
2013-06-13 15:20:00,49.97,50.08,49.95,50.05,491000.0,37.5971,37.6799,37.5821,37.6573,491000.0
2013-06-13 15:25:00,50.05,50.2,50.03,50.16,650200.0,37.6573,37.7702,37.6423,37.7401,650200.0
2013-06-13 15:30:00,50.16,50.16,49.98,50.05,423100.0,37.7401,37.7401,37.6047,37.6573,423100.0
2013-06-13 15:35:00,50.05,50.11,49.97,50.05,774000.0,37.6573,37.7025,37.5971,37.6573,774000.0
2013-06-13 15:40:00,50.05,50.17,50.05,50.17,589700.0,37.6573,37.7476,37.6573,37.7476,589700.0
2013-06-13 15:45:00,50.17,50.27,50.15,50.21,785800.0,37.7476,37.8229,37.7326,37.7777,785800.0
2013-06-13 15:50:00,50.2,50.23,50.16,50.16,782700.0,37.7702,37.7928,37.7401,37.7401,782700.0
2013-06-13 15:55:00,50.16,50.29,50.15,50.29,1839100.0,37.7401,37.8379,37.7326,37.8379,1839100.0
2013-06-14 09:30:00,50.22,50.35,50.06,50.09,677400.0,37.7852,37.883,37.6649,37.6874,677400.0
2013-06-14 09:35:00,50.12,50.16,49.98,50.09,484000.0,37.71,37.7401,37.6047,37.6874,484000.0
2013-06-14 09:40:00,50.09,50.27,50.05,50.2,455800.0,37.6874,37.8229,37.6573,37.7702,455800.0
2013-06-14 09:45:00,50.19,50.27,50.15,50.2,316600.0,37.7627,37.8229,37.7326,37.7702,316600.0
2013-06-14 09:50:00,50.2,50.26,49.95,50.07,496000.0,37.7702,37.8153,37.5821,37.6724,496000.0
2013-06-14 09:55:00,50.06,50.23,49.96,50.2,581900.0,37.6649,37.7928,37.5896,37.7702,581900.0
2013-06-14 10:00:00,50.21,50.21,50.07,50.1,481300.0,37.7777,37.7777,37.6724,37.6949,481300.0
2013-06-14 10:05:00,50.11,50.23,50.07,50.23,437100.0,37.7025,37.7928,37.6724,37.7928,437100.0
2013-06-14 10:10:00,50.23,50.33,50.16,50.19,539800.0,37.7928,37.868,37.7401,37.7627,539800.0
2013-06-14 10:15:00,50.2,50.21,50.05,50.06,412900.0,37.7702,37.7777,37.6573,37.6649,412900.0
2013-06-14 10:20:00,50.06,50.09,50.0,50.04,340600.0,37.6649,37.6874,37.6197,37.6498,340600.0
2013-06-14 10:25:00,50.05,50.07,49.89,49.91,447200.0,37.6573,37.6724,37.5369,37.552,447200.0
2013-06-14 10:30:00,49.91,50.01,49.9,50.0,461200.0,37.552,37.6272,37.5445,37.6197,461200.0
2013-06-14 10:35:00,50.01,50.03,49.8,49.85,497500.0,37.6272,37.6423,37.4692,37.5068,497500.0
2013-06-14 10:40:00,49.84,49.95,49.81,49.9,297700.0,37.4993,37.5821,37.4768,37.5445,297700.0
2013-06-14 10:45:00,49.89,49.9,49.72,49.74,364500.0,37.5369,37.5445,37.409,37.4241,364500.0
2013-06-14 10:50:00,49.74,49.8,49.66,49.78,855400.0,37.4241,37.4692,37.3639,37.4542,855400.0
2013-06-14 10:55:00,49.78,49.8,49.66,49.71,465300.0,37.4542,37.4692,37.3639,37.4015,465300.0
2013-06-14 11:00:00,49.69,49.8,49.61,49.78,450000.0,37.3865,37.4692,37.3263,37.4542,450000.0
2013-06-14 11:05:00,49.78,49.84,49.76,49.76,307900.0,37.4542,37.4993,37.4391,37.4391,307900.0
2013-06-14 11:10:00,49.77,49.84,49.75,49.83,281800.0,37.4467,37.4993,37.4316,37.4918,281800.0
2013-06-14 11:15:00,49.82,49.83,49.74,49.75,183100.0,37.4843,37.4918,37.4241,37.4316,183100.0
2013-06-14 11:20:00,49.74,49.82,49.72,49.81,126700.0,37.4241,37.4843,37.409,37.4768,126700.0
2013-06-14 11:25:00,49.82,49.9,49.81,49.86,174900.0,37.4843,37.5445,37.4768,37.5144,174900.0
2013-06-14 11:30:00,49.86,49.88,49.73,49.81,255900.0,37.5144,37.5294,37.4166,37.4768,255900.0
2013-06-14 11:35:00,49.8,49.89,49.79,49.84,219600.0,37.4692,37.5369,37.4617,37.4993,219600.0
2013-06-14 11:40:00,49.84,49.86,49.68,49.71,250900.0,37.4993,37.5144,37.3789,37.4015,250900.0
2013-06-14 11:45:00,49.71,49.71,49.55,49.59,387800.0,37.4015,37.4015,37.2811,37.3112,387800.0
2013-06-14 11:50:00,49.6,49.69,49.58,49.66,214000.0,37.3188,37.3865,37.3037,37.3639,214000.0
2013-06-14 11:55:00,49.67,49.73,49.66,49.71,240700.0,37.3714,37.4166,37.3639,37.4015,240700.0
2013-06-14 12:00:00,49.7,49.7,49.61,49.66,137600.0,37.394,37.394,37.3263,37.3639,137600.0
2013-06-14 12:05:00,49.66,49.7,49.61,49.66,157300.0,37.3639,37.394,37.3263,37.3639,157300.0
2013-06-14 12:10:00,49.66,49.68,49.59,49.63,185200.0,37.3639,37.3789,37.3112,37.3413,185200.0
2013-06-14 12:15:00,49.63,49.69,49.61,49.66,131900.0,37.3413,37.3865,37.3263,37.3639,131900.0
2013-06-14 12:20:00,49.66,49.71,49.64,49.68,133400.0,37.3639,37.4015,37.3488,37.3789,133400.0
2013-06-14 12:25:00,49.67,49.7,49.59,49.6,222500.0,37.3714,37.394,37.3112,37.3188,222500.0
2013-06-14 12:30:00,49.6,49.61,49.54,49.56,366200.0,37.3188,37.3263,37.2736,37.2887,366200.0
2013-06-14 12:35:00,49.57,49.65,49.55,49.62,183100.0,37.2962,37.3564,37.2811,37.3338,183100.0
2013-06-14 12:40:00,49.62,49.68,49.57,49.65,240600.0,37.3338,37.3789,37.2962,37.3564,240600.0
2013-06-14 12:45:00,49.65,49.72,49.65,49.69,108000.0,37.3564,37.409,37.3564,37.3865,108000.0
2013-06-14 12:50:00,49.69,49.72,49.59,49.6,153700.0,37.3865,37.409,37.3112,37.3188,153700.0
2013-06-14 12:55:00,49.6,49.6,49.48,49.5,300400.0,37.3188,37.3188,37.2285,37.2435,300400.0
2013-06-14 13:00:00,49.5,49.51,49.4,49.45,295100.0,37.2435,37.251,37.1683,37.2059,295100.0
2013-06-14 13:05:00,49.46,49.54,49.45,49.53,280100.0,37.2134,37.2736,37.2059,37.2661,280100.0
2013-06-14 13:10:00,49.52,49.54,49.48,49.53,145700.0,37.2586,37.2736,37.2285,37.2661,145700.0
2013-06-14 13:15:00,49.53,49.53,49.43,49.43,189300.0,37.2661,37.2661,37.1908,37.1908,189300.0
2013-06-14 13:20:00,49.43,49.44,49.34,49.36,238600.0,37.1908,37.1984,37.1231,37.1382,238600.0
2013-06-14 13:25:00,49.36,49.36,49.25,49.29,318000.0,37.1382,37.1382,37.0554,37.0855,318000.0
2013-06-14 13:30:00,49.29,49.41,49.27,49.37,223800.0,37.0855,37.1758,37.0705,37.1457,223800.0
2013-06-14 13:35:00,49.38,49.39,49.3,49.36,137500.0,37.1532,37.1607,37.093,37.1382,137500.0
2013-06-14 13:40:00,49.36,49.42,49.36,49.4,101100.0,37.1382,37.1833,37.1382,37.1683,101100.0
2013-06-14 13:45:00,49.4,49.44,49.38,49.4,91200.0,37.1683,37.1984,37.1532,37.1683,91200.0
2013-06-14 13:50:00,49.41,49.41,49.3,49.33,137100.0,37.1758,37.1758,37.093,37.1156,137100.0
2013-06-14 13:55:00,49.34,49.35,49.3,49.34,133900.0,37.1231,37.1307,37.093,37.1231,133900.0
2013-06-14 14:00:00,49.33,49.33,49.28,49.3,366100.0,37.1156,37.1156,37.078,37.093,366100.0
2013-06-14 14:05:00,49.3,49.36,49.27,49.35,166900.0,37.093,37.1382,37.0705,37.1307,166900.0
2013-06-14 14:10:00,49.34,49.35,49.28,49.3,142200.0,37.1231,37.1307,37.078,37.093,142200.0
2013-06-14 14:15:00,49.31,49.35,49.27,49.34,196700.0,37.1006,37.1307,37.0705,37.1231,196700.0
2013-06-14 14:20:00,49.35,49.5,49.34,49.49,273900.0,37.1307,37.2435,37.1231,37.236,273900.0
2013-06-14 14:25:00,49.48,49.51,49.45,49.45,128800.0,37.2285,37.251,37.2059,37.2059,128800.0
2013-06-14 14:30:00,49.45,49.47,49.4,49.41,110000.0,37.2059,37.2209,37.1683,37.1758,110000.0
2013-06-14 14:35:00,49.42,49.47,49.4,49.47,202600.0,37.1833,37.2209,37.1683,37.2209,202600.0
2013-06-14 14:40:00,49.46,49.49,49.38,49.4,212600.0,37.2134,37.236,37.1532,37.1683,212600.0
2013-06-14 14:45:00,49.39,49.41,49.37,49.37,63600.0,37.1607,37.1758,37.1457,37.1457,63600.0
2013-06-14 14:50:00,49.37,49.44,49.36,49.38,177900.0,37.1457,37.1984,37.1382,37.1532,177900.0
2013-06-14 14:55:00,49.37,49.39,49.33,49.35,415900.0,37.1457,37.1607,37.1156,37.1307,415900.0
2013-06-14 15:00:00,49.34,49.46,49.33,49.43,246700.0,37.1231,37.2134,37.1156,37.1908,246700.0
2013-06-14 15:05:00,49.43,49.46,49.41,49.42,204800.0,37.1908,37.2134,37.1758,37.1833,204800.0
2013-06-14 15:10:00,49.41,49.46,49.41,49.45,146800.0,37.1758,37.2134,37.1758,37.2059,146800.0
2013-06-14 15:15:00,49.46,49.53,49.46,49.51,273100.0,37.2134,37.2661,37.2134,37.251,273100.0
2013-06-14 15:20:00,49.52,49.53,49.45,49.46,220600.0,37.2586,37.2661,37.2059,37.2134,220600.0
2013-06-14 15:25:00,49.47,49.49,49.38,49.4,215200.0,37.2209,37.236,37.1532,37.1683,215200.0
2013-06-14 15:30:00,49.4,49.45,49.35,49.36,278800.0,37.1683,37.2059,37.1307,37.1382,278800.0
2013-06-14 15:35:00,49.36,49.41,49.36,49.36,285200.0,37.1382,37.1758,37.1382,37.1382,285200.0
2013-06-14 15:40:00,49.37,49.39,49.28,49.3,384200.0,37.1457,37.1607,37.078,37.093,384200.0
2013-06-14 15:45:00,49.3,49.38,49.25,49.35,620700.0,37.093,37.1532,37.0554,37.1307,620700.0
2013-06-14 15:50:00,49.34,49.37,49.28,49.3,550100.0,37.1231,37.1457,37.078,37.093,550100.0
2013-06-14 15:55:00,49.3,49.33,49.19,49.22,1739000.0,37.093,37.1156,37.0103,37.0328,1739000.0
2013-06-17 09:30:00,49.81,49.93,49.75,49.82,895900.0,37.4768,37.567,37.4316,37.4843,895900.0
2013-06-17 09:35:00,49.82,49.9,49.68,49.9,691400.0,37.4843,37.5445,37.3789,37.5445,691400.0
2013-06-17 09:40:00,49.9,50.2,49.9,50.15,1386100.0,37.5445,37.7702,37.5445,37.7326,1386100.0
2013-06-17 09:45:00,50.16,50.27,50.12,50.22,980400.0,37.7401,37.8229,37.71,37.7852,980400.0
2013-06-17 09:50:00,50.22,50.25,50.07,50.12,610000.0,37.7852,37.8078,37.6724,37.71,610000.0
2013-06-17 09:55:00,50.12,50.18,50.1,50.11,470700.0,37.71,37.7551,37.6949,37.7025,470700.0
2013-06-17 10:00:00,50.12,50.22,50.0,50.03,649800.0,37.71,37.7852,37.6197,37.6423,649800.0
2013-06-17 10:05:00,50.03,50.2,50.03,50.17,466400.0,37.6423,37.7702,37.6423,37.7476,466400.0
2013-06-17 10:10:00,50.17,50.27,50.16,50.21,643900.0,37.7476,37.8229,37.7401,37.7777,643900.0
2013-06-17 10:15:00,50.2,50.34,50.2,50.31,595000.0,37.7702,37.8755,37.7702,37.853,595000.0
2013-06-17 10:20:00,50.31,50.37,50.26,50.28,349600.0,37.853,37.8981,37.8153,37.8304,349600.0
2013-06-17 10:25:00,50.29,50.35,50.27,50.32,168300.0,37.8379,37.883,37.8229,37.8605,168300.0
2013-06-17 10:30:00,50.32,50.39,50.28,50.35,334200.0,37.8605,37.9131,37.8304,37.883,334200.0
2013-06-17 10:35:00,50.35,50.36,50.21,50.21,616400.0,37.883,37.8906,37.7777,37.7777,616400.0
2013-06-17 10:40:00,50.22,50.26,50.17,50.17,300600.0,37.7852,37.8153,37.7476,37.7476,300600.0
2013-06-17 10:45:00,50.17,50.25,50.15,50.21,265500.0,37.7476,37.8078,37.7326,37.7777,265500.0
2013-06-17 10:50:00,50.2,50.23,50.16,50.17,207900.0,37.7702,37.7928,37.7401,37.7476,207900.0
2013-06-17 10:55:00,50.16,50.25,50.16,50.23,226800.0,37.7401,37.8078,37.7401,37.7928,226800.0
2013-06-17 11:00:00,50.23,50.28,50.23,50.25,162200.0,37.7928,37.8304,37.7928,37.8078,162200.0
2013-06-17 11:05:00,50.26,50.28,50.2,50.28,200200.0,37.8153,37.8304,37.7702,37.8304,200200.0
2013-06-17 11:10:00,50.28,50.31,50.23,50.24,219100.0,37.8304,37.853,37.7928,37.8003,219100.0
2013-06-17 11:15:00,50.25,50.25,50.11,50.14,387600.0,37.8078,37.8078,37.7025,37.725,387600.0
2013-06-17 11:20:00,50.14,50.14,50.09,50.13,704000.0,37.725,37.725,37.6874,37.7175,704000.0
2013-06-17 11:25:00,50.13,50.16,50.1,50.14,231500.0,37.7175,37.7401,37.6949,37.725,231500.0
2013-06-17 11:30:00,50.14,50.16,50.06,50.12,360600.0,37.725,37.7401,37.6649,37.71,360600.0
2013-06-17 11:35:00,50.11,50.12,50.05,50.1,294200.0,37.7025,37.71,37.6573,37.6949,294200.0
2013-06-17 11:40:00,50.1,50.14,50.09,50.11,159500.0,37.6949,37.725,37.6874,37.7025,159500.0
2013-06-17 11:45:00,50.11,50.12,50.08,50.09,181900.0,37.7025,37.71,37.6799,37.6874,181900.0
2013-06-17 11:50:00,50.09,50.12,50.07,50.09,217000.0,37.6874,37.71,37.6724,37.6874,217000.0
2013-06-17 11:55:00,50.09,50.1,50.03,50.08,134800.0,37.6874,37.6949,37.6423,37.6799,134800.0
2013-06-17 12:00:00,50.07,50.08,49.97,50.04,421500.0,37.6724,37.6799,37.5971,37.6498,421500.0
2013-06-17 12:05:00,50.04,50.04,49.95,49.98,154000.0,37.6498,37.6498,37.5821,37.6047,154000.0
2013-06-17 12:10:00,49.98,49.99,49.95,49.97,102000.0,37.6047,37.6122,37.5821,37.5971,102000.0
2013-06-17 12:15:00,49.97,49.98,49.92,49.92,96000.0,37.5971,37.6047,37.5595,37.5595,96000.0
2013-06-17 12:20:00,49.92,49.96,49.86,49.87,266100.0,37.5595,37.5896,37.5144,37.5219,266100.0
2013-06-17 12:25:00,49.87,49.91,49.85,49.88,286400.0,37.5219,37.552,37.5068,37.5294,286400.0
2013-06-17 12:30:00,49.88,49.92,49.86,49.88,245500.0,37.5294,37.5595,37.5144,37.5294,245500.0
2013-06-17 12:35:00,49.87,49.88,49.81,49.81,117500.0,37.5219,37.5294,37.4768,37.4768,117500.0
2013-06-17 12:40:00,49.81,49.84,49.77,49.82,225700.0,37.4768,37.4993,37.4467,37.4843,225700.0
2013-06-17 12:45:00,49.82,49.82,49.75,49.75,259200.0,37.4843,37.4843,37.4316,37.4316,259200.0
2013-06-17 12:50:00,49.75,49.79,49.68,49.69,301500.0,37.4316,37.4617,37.3789,37.3865,301500.0
2013-06-17 12:55:00,49.69,49.75,49.63,49.75,201400.0,37.3865,37.4316,37.3413,37.4316,201400.0
2013-06-17 13:00:00,49.74,49.82,49.73,49.78,205800.0,37.4241,37.4843,37.4166,37.4542,205800.0
2013-06-17 13:05:00,49.78,49.82,49.75,49.77,177300.0,37.4542,37.4843,37.4316,37.4467,177300.0
2013-06-17 13:10:00,49.77,49.82,49.76,49.79,126800.0,37.4467,37.4843,37.4391,37.4617,126800.0
2013-06-17 13:15:00,49.8,49.83,49.77,49.8,123200.0,37.4692,37.4918,37.4467,37.4692,123200.0
2013-06-17 13:20:00,49.81,49.87,49.79,49.84,247800.0,37.4768,37.5219,37.4617,37.4993,247800.0
2013-06-17 13:25:00,49.83,49.84,49.78,49.81,150300.0,37.4918,37.4993,37.4542,37.4768,150300.0
2013-06-17 13:30:00,49.8,49.85,49.77,49.84,136500.0,37.4692,37.5068,37.4467,37.4993,136500.0
2013-06-17 13:35:00,49.84,49.85,49.74,49.8,199500.0,37.4993,37.5068,37.4241,37.4692,199500.0
2013-06-17 13:40:00,49.8,49.81,49.79,49.81,183300.0,37.4692,37.4768,37.4617,37.4768,183300.0
2013-06-17 13:45:00,49.81,49.83,49.79,49.83,119400.0,37.4768,37.4918,37.4617,37.4918,119400.0
2013-06-17 13:50:00,49.83,49.85,49.77,49.78,158000.0,37.4918,37.5068,37.4467,37.4542,158000.0
2013-06-17 13:55:00,49.78,49.82,49.77,49.77,173000.0,37.4542,37.4843,37.4467,37.4467,173000.0
2013-06-17 14:00:00,49.77,49.8,49.75,49.75,131300.0,37.4467,37.4692,37.4316,37.4316,131300.0
2013-06-17 14:05:00,49.75,49.76,49.53,49.55,516000.0,37.4316,37.4391,37.2661,37.2811,516000.0
2013-06-17 14:10:00,49.56,49.6,49.5,49.51,404600.0,37.2887,37.3188,37.2435,37.251,404600.0
2013-06-17 14:15:00,49.51,49.54,49.44,49.46,300900.0,37.251,37.2736,37.1984,37.2134,300900.0
2013-06-17 14:20:00,49.46,49.53,49.36,49.37,367400.0,37.2134,37.2661,37.1382,37.1457,367400.0
2013-06-17 14:25:00,49.37,49.39,49.27,49.35,558300.0,37.1457,37.1607,37.0705,37.1307,558300.0
2013-06-17 14:30:00,49.36,49.48,49.27,49.43,431400.0,37.1382,37.2285,37.0705,37.1908,431400.0
2013-06-17 14:35:00,49.43,49.49,49.4,49.46,168000.0,37.1908,37.236,37.1683,37.2134,168000.0
2013-06-17 14:40:00,49.46,49.51,49.39,49.42,181500.0,37.2134,37.251,37.1607,37.1833,181500.0
2013-06-17 14:45:00,49.43,49.44,49.18,49.22,975500.0,37.1908,37.1984,37.0027,37.0328,975500.0
2013-06-17 14:50:00,49.22,49.3,49.18,49.23,443500.0,37.0328,37.093,37.0027,37.0404,443500.0
2013-06-17 14:55:00,49.23,49.26,49.17,49.23,410300.0,37.0404,37.0629,36.9952,37.0404,410300.0
2013-06-17 15:00:00,49.23,49.33,49.21,49.31,644800.0,37.0404,37.1156,37.0253,37.1006,644800.0
2013-06-17 15:05:00,49.3,49.38,49.27,49.32,341000.0,37.093,37.1532,37.0705,37.1081,341000.0
2013-06-17 15:10:00,49.32,49.33,49.1,49.14,597500.0,37.1081,37.1156,36.9426,36.9726,597500.0
2013-06-17 15:15:00,49.15,49.21,49.08,49.16,360400.0,36.9802,37.0253,36.9275,36.9877,360400.0
2013-06-17 15:20:00,49.15,49.19,49.05,49.15,485600.0,36.9802,37.0103,36.9049,36.9802,485600.0
2013-06-17 15:25:00,49.15,49.22,49.13,49.2,399900.0,36.9802,37.0328,36.9651,37.0178,399900.0
2013-06-17 15:30:00,49.2,49.38,49.18,49.35,569700.0,37.0178,37.1532,37.0027,37.1307,569700.0
2013-06-17 15:35:00,49.35,49.5,49.35,49.44,636000.0,37.1307,37.2435,37.1307,37.1984,636000.0
2013-06-17 15:40:00,49.44,49.54,49.41,49.44,436700.0,37.1984,37.2736,37.1758,37.1984,436700.0
2013-06-17 15:45:00,49.44,49.51,49.38,49.47,622900.0,37.1984,37.251,37.1532,37.2209,622900.0
2013-06-17 15:50:00,49.47,49.48,49.3,49.34,517800.0,37.2209,37.2285,37.093,37.1231,517800.0
2013-06-17 15:55:00,49.35,49.41,49.33,49.37,1214500.0,37.1307,37.1758,37.1156,37.1457,1214500.0
2013-06-18 09:30:00,49.52,49.71,49.49,49.62,531900.0,37.2586,37.4015,37.236,37.3338,531900.0
2013-06-18 09:35:00,49.62,49.9,49.54,49.78,639600.0,37.3338,37.5445,37.2736,37.4542,639600.0
2013-06-18 09:40:00,49.79,49.83,49.67,49.8,496400.0,37.4617,37.4918,37.3714,37.4692,496400.0
2013-06-18 09:45:00,49.8,49.8,49.62,49.77,400100.0,37.4692,37.4692,37.3338,37.4467,400100.0
2013-06-18 09:50:00,49.77,49.84,49.75,49.8,275700.0,37.4467,37.4993,37.4316,37.4692,275700.0
2013-06-18 09:55:00,49.81,49.83,49.7,49.71,279100.0,37.4768,37.4918,37.394,37.4015,279100.0
2013-06-18 10:00:00,49.72,49.73,49.55,49.6,343700.0,37.409,37.4166,37.2811,37.3188,343700.0
2013-06-18 10:05:00,49.6,49.74,49.6,49.7,327100.0,37.3188,37.4241,37.3188,37.394,327100.0
2013-06-18 10:10:00,49.7,49.71,49.6,49.63,192600.0,37.394,37.4015,37.3188,37.3413,192600.0
2013-06-18 10:15:00,49.63,49.79,49.61,49.74,344000.0,37.3413,37.4617,37.3263,37.4241,344000.0
2013-06-18 10:20:00,49.74,49.76,49.66,49.74,174200.0,37.4241,37.4391,37.3639,37.4241,174200.0
2013-06-18 10:25:00,49.73,49.76,49.67,49.68,139300.0,37.4166,37.4391,37.3714,37.3789,139300.0
2013-06-18 10:30:00,49.67,49.84,49.67,49.78,278000.0,37.3714,37.4993,37.3714,37.4542,278000.0
2013-06-18 10:35:00,49.79,49.89,49.78,49.88,276600.0,37.4617,37.5369,37.4542,37.5294,276600.0
2013-06-18 10:40:00,49.88,49.95,49.85,49.9,376600.0,37.5294,37.5821,37.5068,37.5445,376600.0
2013-06-18 10:45:00,49.9,49.92,49.84,49.92,233200.0,37.5445,37.5595,37.4993,37.5595,233200.0
2013-06-18 10:50:00,49.92,49.93,49.85,49.85,193500.0,37.5595,37.567,37.5068,37.5068,193500.0
2013-06-18 10:55:00,49.86,49.88,49.82,49.88,147500.0,37.5144,37.5294,37.4843,37.5294,147500.0
2013-06-18 11:00:00,49.88,49.88,49.79,49.8,128800.0,37.5294,37.5294,37.4617,37.4692,128800.0
2013-06-18 11:05:00,49.81,49.84,49.78,49.83,127300.0,37.4768,37.4993,37.4542,37.4918,127300.0
2013-06-18 11:10:00,49.83,49.88,49.82,49.87,105100.0,37.4918,37.5294,37.4843,37.5219,105100.0
2013-06-18 11:15:00,49.88,49.9,49.83,49.85,184400.0,37.5294,37.5445,37.4918,37.5068,184400.0
2013-06-18 11:20:00,49.85,49.95,49.84,49.92,300800.0,37.5068,37.5821,37.4993,37.5595,300800.0
2013-06-18 11:25:00,49.92,50.05,49.91,50.05,429200.0,37.5595,37.6573,37.552,37.6573,429200.0
2013-06-18 11:30:00,50.05,50.07,49.98,49.99,329700.0,37.6573,37.6724,37.6047,37.6122,329700.0
2013-06-18 11:35:00,49.98,50.05,49.96,49.98,161100.0,37.6047,37.6573,37.5896,37.6047,161100.0
2013-06-18 11:40:00,49.97,50.05,49.97,50.0,261200.0,37.5971,37.6573,37.5971,37.6197,261200.0
2013-06-18 11:45:00,49.99,50.0,49.96,49.97,101200.0,37.6122,37.6197,37.5896,37.5971,101200.0
2013-06-18 11:50:00,49.97,49.98,49.92,49.98,80900.0,37.5971,37.6047,37.5595,37.6047,80900.0
2013-06-18 11:55:00,49.98,49.98,49.93,49.94,77000.0,37.6047,37.6047,37.567,37.5746,77000.0
2013-06-18 12:00:00,49.95,49.99,49.94,49.98,72400.0,37.5821,37.6122,37.5746,37.6047,72400.0
2013-06-18 12:05:00,49.98,49.98,49.91,49.93,102200.0,37.6047,37.6047,37.552,37.567,102200.0
2013-06-18 12:10:00,49.92,49.96,49.92,49.94,106100.0,37.5595,37.5896,37.5595,37.5746,106100.0
2013-06-18 12:15:00,49.94,49.94,49.85,49.85,192600.0,37.5746,37.5746,37.5068,37.5068,192600.0
2013-06-18 12:20:00,49.86,49.91,49.84,49.9,88700.0,37.5144,37.552,37.4993,37.5445,88700.0
2013-06-18 12:25:00,49.9,49.95,49.89,49.91,180300.0,37.5445,37.5821,37.5369,37.552,180300.0
2013-06-18 12:30:00,49.91,49.91,49.85,49.85,111400.0,37.552,37.552,37.5068,37.5068,111400.0
2013-06-18 12:35:00,49.86,49.87,49.82,49.85,101800.0,37.5144,37.5219,37.4843,37.5068,101800.0
2013-06-18 12:40:00,49.85,49.9,49.85,49.9,82100.0,37.5068,37.5445,37.5068,37.5445,82100.0
2013-06-18 12:45:00,49.89,49.9,49.85,49.89,112600.0,37.5369,37.5445,37.5068,37.5369,112600.0
2013-06-18 12:50:00,49.88,49.98,49.88,49.95,201900.0,37.5294,37.6047,37.5294,37.5821,201900.0
2013-06-18 12:55:00,49.94,50.0,49.94,50.0,107300.0,37.5746,37.6197,37.5746,37.6197,107300.0
2013-06-18 13:00:00,50.0,50.04,49.92,49.94,201900.0,37.6197,37.6498,37.5595,37.5746,201900.0
2013-06-18 13:05:00,49.93,49.94,49.87,49.92,272100.0,37.567,37.5746,37.5219,37.5595,272100.0
2013-06-18 13:10:00,49.91,49.94,49.89,49.94,68100.0,37.552,37.5746,37.5369,37.5746,68100.0
2013-06-18 13:15:00,49.93,49.94,49.85,49.91,126400.0,37.567,37.5746,37.5068,37.552,126400.0
2013-06-18 13:20:00,49.91,49.93,49.83,49.9,112400.0,37.552,37.567,37.4918,37.5445,112400.0
2013-06-18 13:25:00,49.9,49.95,49.88,49.89,68300.0,37.5445,37.5821,37.5294,37.5369,68300.0
2013-06-18 13:30:00,49.9,49.92,49.85,49.89,124800.0,37.5445,37.5595,37.5068,37.5369,124800.0
2013-06-18 13:35:00,49.89,49.97,49.86,49.91,209500.0,37.5369,37.5971,37.5144,37.552,209500.0
2013-06-18 13:40:00,49.91,50.01,49.9,50.0,144600.0,37.552,37.6272,37.5445,37.6197,144600.0
2013-06-18 13:45:00,50.0,50.04,49.99,50.0,118200.0,37.6197,37.6498,37.6122,37.6197,118200.0
2013-06-18 13:50:00,50.0,50.04,50.0,50.02,138800.0,37.6197,37.6498,37.6197,37.6348,138800.0
2013-06-18 13:55:00,50.01,50.03,49.98,50.02,125400.0,37.6272,37.6423,37.6047,37.6348,125400.0
2013-06-18 14:00:00,50.03,50.05,49.96,50.03,183800.0,37.6423,37.6573,37.5896,37.6423,183800.0
2013-06-18 14:05:00,50.04,50.1,50.03,50.05,490500.0,37.6498,37.6949,37.6423,37.6573,490500.0
2013-06-18 14:10:00,50.06,50.1,50.04,50.09,190100.0,37.6649,37.6949,37.6498,37.6874,190100.0
2013-06-18 14:15:00,50.09,50.15,50.09,50.12,233900.0,37.6874,37.7326,37.6874,37.71,233900.0
2013-06-18 14:20:00,50.12,50.13,50.09,50.12,207600.0,37.71,37.7175,37.6874,37.71,207600.0
2013-06-18 14:25:00,50.13,50.16,50.07,50.15,262500.0,37.7175,37.7401,37.6724,37.7326,262500.0
2013-06-18 14:30:00,50.15,50.2,50.12,50.2,222600.0,37.7326,37.7702,37.71,37.7702,222600.0
2013-06-18 14:35:00,50.19,50.22,50.13,50.14,388600.0,37.7627,37.7852,37.7175,37.725,388600.0
2013-06-18 14:40:00,50.14,50.18,50.09,50.16,295100.0,37.725,37.7551,37.6874,37.7401,295100.0
2013-06-18 14:45:00,50.16,50.25,50.16,50.21,233600.0,37.7401,37.8078,37.7401,37.7777,233600.0
2013-06-18 14:50:00,50.21,50.22,50.17,50.18,116500.0,37.7777,37.7852,37.7476,37.7551,116500.0
2013-06-18 14:55:00,50.18,50.18,50.12,50.18,149400.0,37.7551,37.7551,37.71,37.7551,149400.0
2013-06-18 15:00:00,50.17,50.18,50.12,50.14,101900.0,37.7476,37.7551,37.71,37.725,101900.0
2013-06-18 15:05:00,50.13,50.15,50.05,50.09,168600.0,37.7175,37.7326,37.6573,37.6874,168600.0
2013-06-18 15:10:00,50.08,50.11,50.03,50.08,305100.0,37.6799,37.7025,37.6423,37.6799,305100.0
2013-06-18 15:15:00,50.07,50.1,50.02,50.09,302900.0,37.6724,37.6949,37.6348,37.6874,302900.0
2013-06-18 15:20:00,50.08,50.16,50.06,50.14,218700.0,37.6799,37.7401,37.6649,37.725,218700.0
2013-06-18 15:25:00,50.14,50.18,50.11,50.17,199700.0,37.725,37.7551,37.7025,37.7476,199700.0
2013-06-18 15:30:00,50.17,50.17,50.11,50.12,202500.0,37.7476,37.7476,37.7025,37.71,202500.0
2013-06-18 15:35:00,50.11,50.14,50.08,50.12,189600.0,37.7025,37.725,37.6799,37.71,189600.0
2013-06-18 15:40:00,50.11,50.13,50.04,50.04,340200.0,37.7025,37.7175,37.6498,37.6498,340200.0
2013-06-18 15:45:00,50.03,50.08,50.01,50.02,441900.0,37.6423,37.6799,37.6272,37.6348,441900.0
2013-06-18 15:50:00,50.03,50.06,49.95,49.97,497500.0,37.6423,37.6649,37.5821,37.5971,497500.0
2013-06-18 15:55:00,49.98,50.02,49.95,50.02,953900.0,37.6047,37.6348,37.5821,37.6348,953900.0
2013-06-19 09:30:00,49.97,50.04,49.51,49.62,960000.0,37.5971,37.6498,37.251,37.3338,960000.0
2013-06-19 09:35:00,49.62,49.67,49.52,49.55,554400.0,37.3338,37.3714,37.2586,37.2811,554400.0
2013-06-19 09:40:00,49.55,49.57,49.41,49.56,749600.0,37.2811,37.2962,37.1758,37.2887,749600.0
2013-06-19 09:45:00,49.56,49.63,49.52,49.54,297300.0,37.2887,37.3413,37.2586,37.2736,297300.0
2013-06-19 09:50:00,49.54,49.6,49.49,49.57,248400.0,37.2736,37.3188,37.236,37.2962,248400.0
2013-06-19 09:55:00,49.58,49.79,49.58,49.76,488600.0,37.3037,37.4617,37.3037,37.4391,488600.0
2013-06-19 10:00:00,49.73,49.79,49.65,49.68,268300.0,37.4166,37.4617,37.3564,37.3789,268300.0
2013-06-19 10:05:00,49.68,49.7,49.6,49.62,170900.0,37.3789,37.394,37.3188,37.3338,170900.0
2013-06-19 10:10:00,49.62,49.69,49.6,49.62,192800.0,37.3338,37.3865,37.3188,37.3338,192800.0
2013-06-19 10:15:00,49.62,49.66,49.57,49.61,188800.0,37.3338,37.3639,37.2962,37.3263,188800.0
2013-06-19 10:20:00,49.61,49.67,49.6,49.62,219900.0,37.3263,37.3714,37.3188,37.3338,219900.0
2013-06-19 10:25:00,49.62,49.79,49.62,49.72,284900.0,37.3338,37.4617,37.3338,37.409,284900.0
2013-06-19 10:30:00,49.72,49.78,49.66,49.77,211400.0,37.409,37.4542,37.3639,37.4467,211400.0
2013-06-19 10:35:00,49.77,49.85,49.72,49.83,193500.0,37.4467,37.5068,37.409,37.4918,193500.0
2013-06-19 10:40:00,49.83,49.95,49.79,49.95,255800.0,37.4918,37.5821,37.4617,37.5821,255800.0
2013-06-19 10:45:00,49.95,49.97,49.77,49.8,261400.0,37.5821,37.5971,37.4467,37.4692,261400.0
2013-06-19 10:50:00,49.8,49.85,49.76,49.82,192700.0,37.4692,37.5068,37.4391,37.4843,192700.0
2013-06-19 10:55:00,49.82,49.9,49.76,49.85,177400.0,37.4843,37.5445,37.4391,37.5068,177400.0
2013-06-19 11:00:00,49.85,49.88,49.81,49.87,117200.0,37.5068,37.5294,37.4768,37.5219,117200.0
2013-06-19 11:05:00,49.87,49.92,49.85,49.89,219900.0,37.5219,37.5595,37.5068,37.5369,219900.0
2013-06-19 11:10:00,49.89,49.93,49.83,49.83,365700.0,37.5369,37.567,37.4918,37.4918,365700.0
2013-06-19 11:15:00,49.83,49.89,49.8,49.87,157500.0,37.4918,37.5369,37.4692,37.5219,157500.0
2013-06-19 11:20:00,49.87,49.87,49.75,49.81,169700.0,37.5219,37.5219,37.4316,37.4768,169700.0
2013-06-19 11:25:00,49.81,49.82,49.75,49.81,191900.0,37.4768,37.4843,37.4316,37.4768,191900.0
2013-06-19 11:30:00,49.8,49.85,49.75,49.85,244400.0,37.4692,37.5068,37.4316,37.5068,244400.0
2013-06-19 11:35:00,49.86,49.89,49.77,49.77,131700.0,37.5144,37.5369,37.4467,37.4467,131700.0
2013-06-19 11:40:00,49.77,49.84,49.76,49.83,68800.0,37.4467,37.4993,37.4391,37.4918,68800.0
2013-06-19 11:45:00,49.82,49.84,49.77,49.8,113800.0,37.4843,37.4993,37.4467,37.4692,113800.0
2013-06-19 11:50:00,49.79,49.81,49.78,49.8,63500.0,37.4617,37.4768,37.4542,37.4692,63500.0
2013-06-19 11:55:00,49.8,49.8,49.74,49.77,71500.0,37.4692,37.4692,37.4241,37.4467,71500.0
2013-06-19 12:00:00,49.77,49.77,49.7,49.74,249700.0,37.4467,37.4467,37.394,37.4241,249700.0
2013-06-19 12:05:00,49.74,49.78,49.73,49.77,122900.0,37.4241,37.4542,37.4166,37.4467,122900.0
2013-06-19 12:10:00,49.78,49.79,49.71,49.75,102000.0,37.4542,37.4617,37.4015,37.4316,102000.0
2013-06-19 12:15:00,49.74,49.76,49.64,49.66,182800.0,37.4241,37.4391,37.3488,37.3639,182800.0
2013-06-19 12:20:00,49.67,49.72,49.66,49.72,67200.0,37.3714,37.409,37.3639,37.409,67200.0
2013-06-19 12:25:00,49.73,49.79,49.71,49.78,145000.0,37.4166,37.4617,37.4015,37.4542,145000.0
2013-06-19 12:30:00,49.78,49.78,49.74,49.76,62400.0,37.4542,37.4542,37.4241,37.4391,62400.0
2013-06-19 12:35:00,49.76,49.82,49.73,49.82,86100.0,37.4391,37.4843,37.4166,37.4843,86100.0
2013-06-19 12:40:00,49.82,49.88,49.81,49.84,143200.0,37.4843,37.5294,37.4768,37.4993,143200.0
2013-06-19 12:45:00,49.84,49.96,49.84,49.94,223300.0,37.4993,37.5896,37.4993,37.5746,223300.0
2013-06-19 12:50:00,49.94,49.94,49.88,49.91,99400.0,37.5746,37.5746,37.5294,37.552,99400.0
2013-06-19 12:55:00,49.9,49.93,49.89,49.89,56200.0,37.5445,37.567,37.5369,37.5369,56200.0
2013-06-19 13:00:00,49.89,49.92,49.85,49.87,131500.0,37.5369,37.5595,37.5068,37.5219,131500.0
2013-06-19 13:05:00,49.88,49.9,49.85,49.86,120800.0,37.5294,37.5445,37.5068,37.5144,120800.0
2013-06-19 13:10:00,49.86,49.89,49.83,49.84,116600.0,37.5144,37.5369,37.4918,37.4993,116600.0
2013-06-19 13:15:00,49.83,49.84,49.77,49.77,199500.0,37.4918,37.4993,37.4467,37.4467,199500.0
2013-06-19 13:20:00,49.78,49.79,49.72,49.72,233100.0,37.4542,37.4617,37.409,37.409,233100.0
2013-06-19 13:25:00,49.72,49.73,49.68,49.69,195000.0,37.409,37.4166,37.3789,37.3865,195000.0
2013-06-19 13:30:00,49.68,49.69,49.64,49.68,170200.0,37.3789,37.3865,37.3488,37.3789,170200.0
2013-06-19 13:35:00,49.69,49.76,49.68,49.72,167200.0,37.3865,37.4391,37.3789,37.409,167200.0
2013-06-19 13:40:00,49.72,49.76,49.72,49.73,76200.0,37.409,37.4391,37.409,37.4166,76200.0
2013-06-19 13:45:00,49.74,49.76,49.71,49.75,130200.0,37.4241,37.4391,37.4015,37.4316,130200.0
2013-06-19 13:50:00,49.74,49.77,49.74,49.76,127500.0,37.4241,37.4467,37.4241,37.4391,127500.0
2013-06-19 13:55:00,49.77,49.83,49.77,49.83,160900.0,37.4467,37.4918,37.4467,37.4918,160900.0
2013-06-19 14:00:00,49.82,49.88,49.45,49.47,803300.0,37.4843,37.5294,37.2059,37.2209,803300.0
2013-06-19 14:05:00,49.49,49.65,49.46,49.63,684400.0,37.236,37.3564,37.2134,37.3413,684400.0
2013-06-19 14:10:00,49.64,49.89,49.53,49.82,907900.0,37.3488,37.5369,37.2661,37.4843,907900.0
2013-06-19 14:15:00,49.82,49.93,49.78,49.89,512700.0,37.4843,37.567,37.4542,37.5369,512700.0
2013-06-19 14:20:00,49.9,49.93,49.72,49.75,590000.0,37.5445,37.567,37.409,37.4316,590000.0
2013-06-19 14:25:00,49.76,49.97,49.64,49.93,759000.0,37.4391,37.5971,37.3488,37.567,759000.0
2013-06-19 14:30:00,49.92,49.96,49.72,49.76,738200.0,37.5595,37.5896,37.409,37.4391,738200.0
2013-06-19 14:35:00,49.77,50.22,49.77,50.01,1511100.0,37.4467,37.7852,37.4467,37.6272,1511100.0
2013-06-19 14:40:00,50.0,50.22,49.83,50.21,771000.0,37.6197,37.7852,37.4918,37.7777,771000.0
2013-06-19 14:45:00,50.2,50.29,50.16,50.27,1413900.0,37.7702,37.8379,37.7401,37.8229,1413900.0
2013-06-19 14:50:00,50.27,50.3,50.01,50.05,1151400.0,37.8229,37.8454,37.6272,37.6573,1151400.0
2013-06-19 14:55:00,50.06,50.06,49.62,49.64,898000.0,37.6649,37.6649,37.3338,37.3488,898000.0
2013-06-19 15:00:00,49.64,49.95,49.55,49.89,798100.0,37.3488,37.5821,37.2811,37.5369,798100.0
2013-06-19 15:05:00,49.89,49.94,49.71,49.74,592300.0,37.5369,37.5746,37.4015,37.4241,592300.0
2013-06-19 15:10:00,49.74,49.83,49.6,49.65,641100.0,37.4241,37.4918,37.3188,37.3564,641100.0
2013-06-19 15:15:00,49.65,49.79,49.6,49.61,587000.0,37.3564,37.4617,37.3188,37.3263,587000.0
2013-06-19 15:20:00,49.6,49.78,49.6,49.75,687900.0,37.3188,37.4542,37.3188,37.4316,687900.0
2013-06-19 15:25:00,49.74,50.16,49.73,50.0,944400.0,37.4241,37.7401,37.4166,37.6197,944400.0
2013-06-19 15:30:00,50.0,50.02,49.79,49.8,513700.0,37.6197,37.6348,37.4617,37.4692,513700.0
2013-06-19 15:35:00,49.8,49.92,49.8,49.81,390900.0,37.4692,37.5595,37.4692,37.4768,390900.0
2013-06-19 15:40:00,49.82,49.88,49.7,49.75,454000.0,37.4843,37.5294,37.394,37.4316,454000.0
2013-06-19 15:45:00,49.75,49.79,49.48,49.6,928000.0,37.4316,37.4617,37.2285,37.3188,928000.0
2013-06-19 15:50:00,49.6,49.69,49.48,49.69,1105700.0,37.3188,37.3865,37.2285,37.3865,1105700.0
2013-06-19 15:55:00,49.69,49.69,49.52,49.52,1459900.0,37.3865,37.3865,37.2586,37.2586,1459900.0
2013-06-20 09:30:00,48.9,48.93,48.32,48.36,2294400.0,36.7921,36.8146,36.3557,36.3858,2294400.0
2013-06-20 09:35:00,48.36,48.55,48.29,48.43,1539600.0,36.3858,36.5287,36.3331,36.4384,1539600.0
2013-06-20 09:40:00,48.42,48.64,48.39,48.64,783900.0,36.4309,36.5965,36.4084,36.5965,783900.0
2013-06-20 09:45:00,48.64,48.97,48.63,48.87,1028300.0,36.5965,36.8447,36.5889,36.7695,1028300.0
2013-06-20 09:50:00,48.87,49.01,48.77,48.86,738400.0,36.7695,36.8748,36.6943,36.762,738400.0
2013-06-20 09:55:00,48.87,48.88,48.56,48.58,492600.0,36.7695,36.777,36.5363,36.5513,492600.0
2013-06-20 10:00:00,48.59,48.89,48.49,48.5,909700.0,36.5588,36.7846,36.4836,36.4911,909700.0
2013-06-20 10:05:00,48.5,48.56,48.4,48.49,1124900.0,36.4911,36.5363,36.4159,36.4836,1124900.0
2013-06-20 10:10:00,48.49,48.6,48.36,48.48,851500.0,36.4836,36.5664,36.3858,36.4761,851500.0
2013-06-20 10:15:00,48.49,48.49,48.28,48.36,927300.0,36.4836,36.4836,36.3256,36.3858,927300.0
2013-06-20 10:20:00,48.35,48.42,48.32,48.36,633300.0,36.3783,36.4309,36.3557,36.3858,633300.0
2013-06-20 10:25:00,48.35,48.47,48.35,48.41,436800.0,36.3783,36.4685,36.3783,36.4234,436800.0
2013-06-20 10:30:00,48.41,48.41,48.3,48.33,517600.0,36.4234,36.4234,36.3406,36.3632,517600.0
2013-06-20 10:35:00,48.32,48.43,48.21,48.28,791600.0,36.3557,36.4384,36.2729,36.3256,791600.0
2013-06-20 10:40:00,48.27,48.42,48.22,48.38,436900.0,36.3181,36.4309,36.2804,36.4008,436900.0
2013-06-20 10:45:00,48.39,48.44,48.3,48.41,467700.0,36.4084,36.446,36.3406,36.4234,467700.0
2013-06-20 10:50:00,48.4,48.49,48.4,48.44,393600.0,36.4159,36.4836,36.4159,36.446,393600.0
2013-06-20 10:55:00,48.44,48.48,48.31,48.4,394200.0,36.446,36.4761,36.3482,36.4159,394200.0
2013-06-20 11:00:00,48.4,48.46,48.32,48.33,348500.0,36.4159,36.461,36.3557,36.3632,348500.0
2013-06-20 11:05:00,48.34,48.34,48.15,48.16,1004100.0,36.3707,36.3707,36.2278,36.2353,1004100.0
2013-06-20 11:10:00,48.16,48.3,48.15,48.29,554500.0,36.2353,36.3406,36.2278,36.3331,554500.0
2013-06-20 11:15:00,48.28,48.31,48.22,48.26,407800.0,36.3256,36.3482,36.2804,36.3105,407800.0
2013-06-20 11:20:00,48.27,48.4,48.25,48.34,330000.0,36.3181,36.4159,36.303,36.3707,330000.0
2013-06-20 11:25:00,48.33,48.35,48.25,48.27,291700.0,36.3632,36.3783,36.303,36.3181,291700.0
2013-06-20 11:30:00,48.28,48.3,48.18,48.19,541900.0,36.3256,36.3406,36.2504,36.2579,541900.0
2013-06-20 11:35:00,48.2,48.29,48.18,48.28,457000.0,36.2654,36.3331,36.2504,36.3256,457000.0
2013-06-20 11:40:00,48.29,48.32,48.25,48.27,320200.0,36.3331,36.3557,36.303,36.3181,320200.0
2013-06-20 11:45:00,48.28,48.38,48.25,48.36,402900.0,36.3256,36.4008,36.303,36.3858,402900.0
2013-06-20 11:50:00,48.36,48.48,48.35,48.48,529300.0,36.3858,36.4761,36.3783,36.4761,529300.0
2013-06-20 11:55:00,48.48,48.57,48.47,48.55,478200.0,36.4761,36.5438,36.4685,36.5287,478200.0
2013-06-20 12:00:00,48.55,48.61,48.52,48.54,448200.0,36.5287,36.5739,36.5062,36.5212,448200.0
2013-06-20 12:05:00,48.53,48.59,48.5,48.57,235500.0,36.5137,36.5588,36.4911,36.5438,235500.0
2013-06-20 12:10:00,48.56,48.59,48.52,48.57,298700.0,36.5363,36.5588,36.5062,36.5438,298700.0
2013-06-20 12:15:00,48.57,48.63,48.52,48.61,437200.0,36.5438,36.5889,36.5062,36.5739,437200.0
2013-06-20 12:20:00,48.61,48.62,48.52,48.58,196700.0,36.5739,36.5814,36.5062,36.5513,196700.0
2013-06-20 12:25:00,48.58,48.6,48.52,48.55,172900.0,36.5513,36.5664,36.5062,36.5287,172900.0
2013-06-20 12:30:00,48.55,48.72,48.55,48.61,550400.0,36.5287,36.6566,36.5287,36.5739,550400.0
2013-06-20 12:35:00,48.61,48.66,48.56,48.57,267700.0,36.5739,36.6115,36.5363,36.5438,267700.0
2013-06-20 12:40:00,48.56,48.57,48.5,48.55,185100.0,36.5363,36.5438,36.4911,36.5287,185100.0
2013-06-20 12:45:00,48.55,48.56,48.51,48.56,159700.0,36.5287,36.5363,36.4986,36.5363,159700.0
2013-06-20 12:50:00,48.56,48.63,48.51,48.52,208500.0,36.5363,36.5889,36.4986,36.5062,208500.0
2013-06-20 12:55:00,48.52,48.56,48.42,48.42,233500.0,36.5062,36.5363,36.4309,36.4309,233500.0
2013-06-20 13:00:00,48.43,48.52,48.42,48.47,316000.0,36.4384,36.5062,36.4309,36.4685,316000.0
2013-06-20 13:05:00,48.47,48.51,48.43,48.5,196100.0,36.4685,36.4986,36.4384,36.4911,196100.0
2013-06-20 13:10:00,48.5,48.51,48.44,48.44,132400.0,36.4911,36.4986,36.446,36.446,132400.0
2013-06-20 13:15:00,48.45,48.46,48.29,48.35,408600.0,36.4535,36.461,36.3331,36.3783,408600.0
2013-06-20 13:20:00,48.34,48.39,48.32,48.37,445100.0,36.3707,36.4084,36.3557,36.3933,445100.0
2013-06-20 13:25:00,48.37,48.46,48.36,48.45,199500.0,36.3933,36.461,36.3858,36.4535,199500.0
2013-06-20 13:30:00,48.45,48.48,48.39,48.48,243100.0,36.4535,36.4761,36.4084,36.4761,243100.0
2013-06-20 13:35:00,48.48,48.48,48.38,48.44,211100.0,36.4761,36.4761,36.4008,36.446,211100.0
2013-06-20 13:40:00,48.44,48.52,48.41,48.5,256900.0,36.446,36.5062,36.4234,36.4911,256900.0
2013-06-20 13:45:00,48.51,48.55,48.43,48.49,334400.0,36.4986,36.5287,36.4384,36.4836,334400.0
2013-06-20 13:50:00,48.49,48.5,48.38,48.47,220500.0,36.4836,36.4911,36.4008,36.4685,220500.0
2013-06-20 13:55:00,48.47,48.53,48.39,48.51,311000.0,36.4685,36.5137,36.4084,36.4986,311000.0
2013-06-20 14:00:00,48.52,48.52,48.37,48.45,436700.0,36.5062,36.5062,36.3933,36.4535,436700.0
2013-06-20 14:05:00,48.45,48.45,48.3,48.33,365200.0,36.4535,36.4535,36.3406,36.3632,365200.0
2013-06-20 14:10:00,48.32,48.33,48.12,48.22,892000.0,36.3557,36.3632,36.2052,36.2804,892000.0
2013-06-20 14:15:00,48.22,48.35,48.19,48.28,522900.0,36.2804,36.3783,36.2579,36.3256,522900.0
2013-06-20 14:20:00,48.29,48.29,48.06,48.15,871900.0,36.3331,36.3331,36.1601,36.2278,871900.0
2013-06-20 14:25:00,48.15,48.24,47.94,47.95,1197600.0,36.2278,36.2955,36.0698,36.0773,1197600.0
2013-06-20 14:30:00,47.95,48.07,47.92,48.01,688300.0,36.0773,36.1676,36.0547,36.1224,688300.0
2013-06-20 14:35:00,48.01,48.05,47.95,47.99,350800.0,36.1224,36.1525,36.0773,36.1074,350800.0
2013-06-20 14:40:00,47.99,48.16,47.99,48.12,293100.0,36.1074,36.2353,36.1074,36.2052,293100.0
2013-06-20 14:45:00,48.12,48.13,48.02,48.03,288600.0,36.2052,36.2127,36.13,36.1375,288600.0
2013-06-20 14:50:00,48.02,48.03,47.88,47.89,843400.0,36.13,36.1375,36.0246,36.0322,843400.0
2013-06-20 14:55:00,47.88,47.89,47.72,47.75,810800.0,36.0246,36.0322,35.9043,35.9268,810800.0
2013-06-20 15:00:00,47.75,47.97,47.71,47.88,889100.0,35.9268,36.0923,35.8967,36.0246,889100.0
2013-06-20 15:05:00,47.88,48.09,47.88,48.06,554200.0,36.0246,36.1826,36.0246,36.1601,554200.0
2013-06-20 15:10:00,48.05,48.07,47.93,47.94,299900.0,36.1525,36.1676,36.0623,36.0698,299900.0
2013-06-20 15:15:00,47.94,48.02,47.89,47.89,409100.0,36.0698,36.13,36.0322,36.0322,409100.0
2013-06-20 15:20:00,47.89,47.91,47.77,47.84,596000.0,36.0322,36.0472,35.9419,35.9945,596000.0
2013-06-20 15:25:00,47.84,47.93,47.84,47.86,402700.0,35.9945,36.0623,35.9945,36.0096,402700.0
2013-06-20 15:30:00,47.86,47.89,47.62,47.63,806600.0,36.0096,36.0322,35.829,35.8365,806600.0
2013-06-20 15:35:00,47.63,47.66,47.56,47.58,1206000.0,35.8365,35.8591,35.7839,35.7989,1206000.0
2013-06-20 15:40:00,47.58,47.78,47.55,47.78,868300.0,35.7989,35.9494,35.7763,35.9494,868300.0
2013-06-20 15:45:00,47.76,47.76,47.66,47.73,1008100.0,35.9343,35.9343,35.8591,35.9118,1008100.0
2013-06-20 15:50:00,47.73,47.94,47.73,47.92,1586800.0,35.9118,36.0698,35.9118,36.0547,1586800.0
2013-06-20 15:55:00,47.93,48.11,47.91,47.92,2077900.0,36.0623,36.1977,36.0472,36.0547,2077900.0
2013-06-21 09:30:00,48.2,48.34,47.64,47.66,4819900.0,36.2654,36.3707,35.8441,35.8591,4819900.0
2013-06-21 09:35:00,47.67,47.74,47.36,47.41,1847600.0,35.8666,35.9193,35.6334,35.671,1847600.0
2013-06-21 09:40:00,47.41,47.64,47.26,47.62,1657000.0,35.671,35.8441,35.5581,35.829,1657000.0
2013-06-21 09:45:00,47.62,47.63,47.25,47.41,1364300.0,35.829,35.8365,35.5506,35.671,1364300.0
2013-06-21 09:50:00,47.42,47.43,46.89,47.07,1905200.0,35.6785,35.6861,35.2798,35.4152,1905200.0
2013-06-21 09:55:00,47.07,47.17,46.96,47.01,1365100.0,35.4152,35.4904,35.3324,35.3701,1365100.0
2013-06-21 10:00:00,46.98,47.15,46.95,47.06,1300400.0,35.3475,35.4754,35.3249,35.4077,1300400.0
2013-06-21 10:05:00,47.06,47.07,46.71,46.75,1622900.0,35.4077,35.4152,35.1443,35.1744,1622900.0
2013-06-21 10:10:00,46.74,46.76,46.46,46.57,1900600.0,35.1669,35.182,34.9562,35.039,1900600.0
2013-06-21 10:15:00,46.56,46.63,46.43,46.62,1254200.0,35.0315,35.0841,34.9337,35.0766,1254200.0
2013-06-21 10:20:00,46.62,46.76,46.61,46.75,1172200.0,35.0766,35.182,35.0691,35.1744,1172200.0
2013-06-21 10:25:00,46.75,46.75,46.48,46.48,1270000.0,35.1744,35.1744,34.9713,34.9713,1270000.0
2013-06-21 10:30:00,46.49,46.49,46.03,46.05,1707400.0,34.9788,34.9788,34.6327,34.6478,1707400.0
2013-06-21 10:35:00,46.05,46.09,45.52,45.68,4698800.0,34.6478,34.6778,34.249,34.3694,4698800.0
2013-06-21 10:40:00,45.68,45.96,45.51,45.91,2927200.0,34.3694,34.58,34.2415,34.5424,2927200.0
2013-06-21 10:45:00,45.91,46.07,45.86,46.01,2062200.0,34.5424,34.6628,34.5048,34.6177,2062200.0
2013-06-21 10:50:00,46.01,46.26,46.0,46.22,1368300.0,34.6177,34.8058,34.6101,34.7757,1368300.0
2013-06-21 10:55:00,46.22,46.32,46.17,46.22,1329900.0,34.7757,34.8509,34.738,34.7757,1329900.0
2013-06-21 11:00:00,46.21,46.28,46.02,46.07,875700.0,34.7681,34.8208,34.6252,34.6628,875700.0
2013-06-21 11:05:00,46.07,46.37,46.06,46.29,910100.0,34.6628,34.8885,34.6553,34.8283,910100.0
2013-06-21 11:10:00,46.29,46.35,46.14,46.16,747900.0,34.8283,34.8735,34.7155,34.7305,747900.0
2013-06-21 11:15:00,46.15,46.31,46.08,46.25,696600.0,34.723,34.8434,34.6703,34.7982,696600.0
2013-06-21 11:20:00,46.25,46.26,46.0,46.11,795300.0,34.7982,34.8058,34.6101,34.6929,795300.0
2013-06-21 11:25:00,46.11,46.14,45.73,45.79,1178100.0,34.6929,34.7155,34.407,34.4521,1178100.0
2013-06-21 11:30:00,45.79,45.93,45.6,45.82,1071600.0,34.4521,34.5575,34.3092,34.4747,1071600.0
2013-06-21 11:35:00,45.82,46.02,45.82,45.91,592100.0,34.4747,34.6252,34.4747,34.5424,592100.0
2013-06-21 11:40:00,45.9,46.03,45.88,45.96,819700.0,34.5349,34.6327,34.5198,34.58,819700.0
2013-06-21 11:45:00,45.97,46.12,45.96,46.05,544300.0,34.5876,34.7004,34.58,34.6478,544300.0
2013-06-21 11:50:00,46.06,46.18,46.0,46.02,593900.0,34.6553,34.7456,34.6101,34.6252,593900.0
2013-06-21 11:55:00,46.03,46.17,46.02,46.1,609000.0,34.6327,34.738,34.6252,34.6854,609000.0
2013-06-21 12:00:00,46.1,46.44,46.09,46.44,951100.0,34.6854,34.9412,34.6778,34.9412,951100.0
2013-06-21 12:05:00,46.43,46.55,46.37,46.52,1255800.0,34.9337,35.0239,34.8885,35.0014,1255800.0
2013-06-21 12:10:00,46.52,46.56,46.42,46.43,755600.0,35.0014,35.0315,34.9261,34.9337,755600.0
2013-06-21 12:15:00,46.42,46.51,46.32,46.51,449100.0,34.9261,34.9939,34.8509,34.9939,449100.0
2013-06-21 12:20:00,46.51,46.55,46.34,46.38,467700.0,34.9939,35.0239,34.8659,34.896,467700.0
2013-06-21 12:25:00,46.38,46.5,46.38,46.46,380600.0,34.896,34.9863,34.896,34.9562,380600.0
2013-06-21 12:30:00,46.47,46.55,46.36,46.36,354400.0,34.9638,35.0239,34.881,34.881,354400.0
2013-06-21 12:35:00,46.36,46.49,46.36,46.4,380200.0,34.881,34.9788,34.881,34.9111,380200.0
2013-06-21 12:40:00,46.39,46.47,46.31,46.41,680900.0,34.9036,34.9638,34.8434,34.9186,680900.0
2013-06-21 12:45:00,46.41,46.56,46.41,46.54,925900.0,34.9186,35.0315,34.9186,35.0164,925900.0
2013-06-21 12:50:00,46.54,46.6,46.47,46.55,635300.0,35.0164,35.0616,34.9638,35.0239,635300.0
2013-06-21 12:55:00,46.55,46.79,46.5,46.77,746600.0,35.0239,35.2045,34.9863,35.1895,746600.0
2013-06-21 13:00:00,46.77,46.82,46.53,46.63,796200.0,35.1895,35.2271,35.0089,35.0841,796200.0
2013-06-21 13:05:00,46.63,46.8,46.62,46.8,481100.0,35.0841,35.212,35.0766,35.212,481100.0
2013-06-21 13:10:00,46.81,46.84,46.73,46.82,478100.0,35.2196,35.2421,35.1594,35.2271,478100.0
2013-06-21 13:15:00,46.83,46.93,46.82,46.85,657800.0,35.2346,35.3099,35.2271,35.2497,657800.0
2013-06-21 13:20:00,46.86,46.93,46.77,46.79,485100.0,35.2572,35.3099,35.1895,35.2045,485100.0
2013-06-21 13:25:00,46.79,46.82,46.7,46.78,310800.0,35.2045,35.2271,35.1368,35.197,310800.0
2013-06-21 13:30:00,46.78,46.91,46.78,46.91,291400.0,35.197,35.2948,35.197,35.2948,291400.0
2013-06-21 13:35:00,46.91,46.92,46.76,46.8,261700.0,35.2948,35.3023,35.182,35.212,261700.0
2013-06-21 13:40:00,46.81,46.84,46.59,46.61,526900.0,35.2196,35.2421,35.054,35.0691,526900.0
2013-06-21 13:45:00,46.62,46.73,46.57,46.6,237700.0,35.0766,35.1594,35.039,35.0616,237700.0
2013-06-21 13:50:00,46.61,46.7,46.55,46.6,264200.0,35.0691,35.1368,35.0239,35.0616,264200.0
2013-06-21 13:55:00,46.6,46.61,46.5,46.6,325100.0,35.0616,35.0691,34.9863,35.0616,325100.0
2013-06-21 14:00:00,46.59,46.63,46.52,46.55,279500.0,35.054,35.0841,35.0014,35.0239,279500.0
2013-06-21 14:05:00,46.55,46.55,46.47,46.53,278500.0,35.0239,35.0239,34.9638,35.0089,278500.0
2013-06-21 14:10:00,46.52,46.65,46.52,46.65,270000.0,35.0014,35.0992,35.0014,35.0992,270000.0
2013-06-21 14:15:00,46.65,46.78,46.63,46.78,331200.0,35.0992,35.197,35.0841,35.197,331200.0
2013-06-21 14:20:00,46.78,46.79,46.66,46.76,366700.0,35.197,35.2045,35.1067,35.182,366700.0
2013-06-21 14:25:00,46.76,46.85,46.71,46.8,309900.0,35.182,35.2497,35.1443,35.212,309900.0
2013-06-21 14:30:00,46.82,46.84,46.68,46.7,389700.0,35.2271,35.2421,35.1218,35.1368,389700.0
2013-06-21 14:35:00,46.7,46.82,46.65,46.7,733400.0,35.1368,35.2271,35.0992,35.1368,733400.0
2013-06-21 14:40:00,46.7,46.71,46.56,46.63,459700.0,35.1368,35.1443,35.0315,35.0841,459700.0
2013-06-21 14:45:00,46.64,46.71,46.57,46.6,403700.0,35.0917,35.1443,35.039,35.0616,403700.0
2013-06-21 14:50:00,46.6,46.68,46.52,46.55,391500.0,35.0616,35.1218,35.0014,35.0239,391500.0
2013-06-21 14:55:00,46.54,46.66,46.5,46.64,408900.0,35.0164,35.1067,34.9863,35.0917,408900.0
2013-06-21 15:00:00,46.64,46.78,46.62,46.75,380200.0,35.0917,35.197,35.0766,35.1744,380200.0
2013-06-21 15:05:00,46.75,46.91,46.75,46.82,505700.0,35.1744,35.2948,35.1744,35.2271,505700.0
2013-06-21 15:10:00,46.81,46.91,46.78,46.8,553100.0,35.2196,35.2948,35.197,35.212,553100.0
2013-06-21 15:15:00,46.8,47.0,46.76,46.87,825600.0,35.212,35.3625,35.182,35.2647,825600.0
2013-06-21 15:20:00,46.88,47.02,46.87,46.98,630200.0,35.2722,35.3776,35.2647,35.3475,630200.0
2013-06-21 15:25:00,46.98,47.06,46.94,47.05,407800.0,35.3475,35.4077,35.3174,35.4001,407800.0
2013-06-21 15:30:00,47.06,47.09,46.93,46.96,630100.0,35.4077,35.4302,35.3099,35.3324,630100.0
2013-06-21 15:35:00,46.96,47.03,46.94,46.98,446900.0,35.3324,35.3851,35.3174,35.3475,446900.0
2013-06-21 15:40:00,46.99,46.99,46.81,46.84,693800.0,35.355,35.355,35.2196,35.2421,693800.0
2013-06-21 15:45:00,46.84,46.97,46.8,46.94,1101400.0,35.2421,35.34,35.212,35.3174,1101400.0
2013-06-21 15:50:00,46.94,46.97,46.86,46.94,752400.0,35.3174,35.34,35.2572,35.3174,752400.0
2013-06-21 15:55:00,46.94,46.94,46.79,46.87,2087800.0,35.3174,35.3174,35.2045,35.2647,2087800.0
2013-06-24 09:30:00,45.77,45.86,45.4,45.54,2301100.0,34.4371,34.5048,34.1587,34.264,2301100.0
2013-06-24 09:35:00,45.54,45.97,45.47,45.49,1671500.0,34.264,34.5876,34.2114,34.2264,1671500.0
2013-06-24 09:40:00,45.48,45.77,45.39,45.69,1424100.0,34.2189,34.4371,34.1512,34.3769,1424100.0
2013-06-24 09:45:00,45.69,45.91,45.53,45.8,1093200.0,34.3769,34.5424,34.2565,34.4597,1093200.0
2013-06-24 09:50:00,45.81,45.87,45.57,45.67,729800.0,34.4672,34.5123,34.2866,34.3618,729800.0
2013-06-24 09:55:00,45.68,45.72,45.35,45.42,1244600.0,34.3694,34.3995,34.1211,34.1737,1244600.0
2013-06-24 10:00:00,45.43,45.45,45.16,45.31,1601100.0,34.1813,34.1963,33.9781,34.091,1601100.0
2013-06-24 10:05:00,45.3,45.32,45.06,45.16,1271300.0,34.0835,34.0985,33.9029,33.9781,1271300.0
2013-06-24 10:10:00,45.16,45.27,45.1,45.23,735000.0,33.9781,34.0609,33.933,34.0308,735000.0
2013-06-24 10:15:00,45.23,45.37,45.23,45.32,620700.0,34.0308,34.1361,34.0308,34.0985,620700.0
2013-06-24 10:20:00,45.31,45.33,45.22,45.23,484900.0,34.091,34.106,34.0233,34.0308,484900.0
2013-06-24 10:25:00,45.23,45.49,45.22,45.43,565700.0,34.0308,34.2264,34.0233,34.1813,565700.0
2013-06-24 10:30:00,45.43,45.47,45.24,45.36,520700.0,34.1813,34.2114,34.0383,34.1286,520700.0
2013-06-24 10:35:00,45.35,45.62,45.34,45.6,727800.0,34.1211,34.3242,34.1136,34.3092,727800.0
2013-06-24 10:40:00,45.6,45.63,45.46,45.6,626700.0,34.3092,34.3317,34.2038,34.3092,626700.0
2013-06-24 10:45:00,45.62,45.74,45.54,45.7,691600.0,34.3242,34.4145,34.264,34.3844,691600.0
2013-06-24 10:50:00,45.7,45.74,45.51,45.57,328900.0,34.3844,34.4145,34.2415,34.2866,328900.0
2013-06-24 10:55:00,45.57,45.64,45.51,45.54,456200.0,34.2866,34.3393,34.2415,34.264,456200.0
2013-06-24 11:00:00,45.54,45.66,45.54,45.56,438500.0,34.264,34.3543,34.264,34.2791,438500.0
2013-06-24 11:05:00,45.55,45.66,45.53,45.6,609000.0,34.2716,34.3543,34.2565,34.3092,609000.0
2013-06-24 11:10:00,45.62,45.71,45.47,45.47,527700.0,34.3242,34.3919,34.2114,34.2114,527700.0
2013-06-24 11:15:00,45.48,45.54,45.28,45.3,732300.0,34.2189,34.264,34.0684,34.0835,732300.0
2013-06-24 11:20:00,45.3,45.33,45.14,45.19,567200.0,34.0835,34.106,33.9631,34.0007,567200.0
2013-06-24 11:25:00,45.18,45.3,45.13,45.14,555200.0,33.9932,34.0835,33.9555,33.9631,555200.0
2013-06-24 11:30:00,45.13,45.33,45.13,45.23,440200.0,33.9555,34.106,33.9555,34.0308,440200.0
2013-06-24 11:35:00,45.22,45.35,45.17,45.33,287200.0,34.0233,34.1211,33.9856,34.106,287200.0
2013-06-24 11:40:00,45.33,45.45,45.22,45.25,419700.0,34.106,34.1963,34.0233,34.0458,419700.0
2013-06-24 11:45:00,45.25,45.32,45.19,45.25,486300.0,34.0458,34.0985,34.0007,34.0458,486300.0
2013-06-24 11:50:00,45.25,45.35,45.17,45.35,487300.0,34.0458,34.1211,33.9856,34.1211,487300.0
2013-06-24 11:55:00,45.34,45.36,45.24,45.29,338000.0,34.1136,34.1286,34.0383,34.0759,338000.0
2013-06-24 12:00:00,45.29,45.41,45.17,45.23,492400.0,34.0759,34.1662,33.9856,34.0308,492400.0
2013-06-24 12:05:00,45.23,45.23,45.12,45.2,602200.0,34.0308,34.0308,33.948,34.0082,602200.0
2013-06-24 12:10:00,45.19,45.28,45.16,45.19,213100.0,34.0007,34.0684,33.9781,34.0007,213100.0
2013-06-24 12:15:00,45.19,45.23,45.11,45.12,221000.0,34.0007,34.0308,33.9405,33.948,221000.0
2013-06-24 12:20:00,45.13,45.19,45.08,45.17,520600.0,33.9555,34.0007,33.9179,33.9856,520600.0
2013-06-24 12:25:00,45.18,45.35,45.15,45.27,448800.0,33.9932,34.1211,33.9706,34.0609,448800.0
2013-06-24 12:30:00,45.28,45.41,45.27,45.34,389000.0,34.0684,34.1662,34.0609,34.1136,389000.0
2013-06-24 12:35:00,45.33,45.48,45.32,45.35,427700.0,34.106,34.2189,34.0985,34.1211,427700.0
2013-06-24 12:40:00,45.35,45.44,45.32,45.38,357400.0,34.1211,34.1888,34.0985,34.1436,357400.0
2013-06-24 12:45:00,45.38,45.57,45.35,45.4,683200.0,34.1436,34.2866,34.1211,34.1587,683200.0
2013-06-24 12:50:00,45.4,45.48,45.33,45.47,306000.0,34.1587,34.2189,34.106,34.2114,306000.0
2013-06-24 12:55:00,45.47,45.58,45.38,45.47,450200.0,34.2114,34.2941,34.1436,34.2114,450200.0
2013-06-24 13:00:00,45.47,45.5,45.41,45.45,201400.0,34.2114,34.2339,34.1662,34.1963,201400.0
2013-06-24 13:05:00,45.46,45.46,45.33,45.34,260800.0,34.2038,34.2038,34.106,34.1136,260800.0
2013-06-24 13:10:00,45.34,45.64,45.32,45.58,530000.0,34.1136,34.3393,34.0985,34.2941,530000.0
2013-06-24 13:15:00,45.59,45.63,45.42,45.52,442300.0,34.3017,34.3317,34.1737,34.249,442300.0
2013-06-24 13:20:00,45.52,45.56,45.45,45.53,567600.0,34.249,34.2791,34.1963,34.2565,567600.0
2013-06-24 13:25:00,45.52,45.52,45.33,45.48,369000.0,34.249,34.249,34.106,34.2189,369000.0
2013-06-24 13:30:00,45.48,45.52,45.41,45.43,331300.0,34.2189,34.249,34.1662,34.1813,331300.0
2013-06-24 13:35:00,45.42,45.5,45.33,45.44,298900.0,34.1737,34.2339,34.106,34.1888,298900.0
2013-06-24 13:40:00,45.43,45.58,45.43,45.53,385800.0,34.1813,34.2941,34.1813,34.2565,385800.0
2013-06-24 13:45:00,45.52,45.53,45.28,45.31,357100.0,34.249,34.2565,34.0684,34.091,357100.0
2013-06-24 13:50:00,45.31,45.36,45.22,45.33,442700.0,34.091,34.1286,34.0233,34.106,442700.0
2013-06-24 13:55:00,45.34,45.49,45.31,45.49,294600.0,34.1136,34.2264,34.091,34.2264,294600.0
2013-06-24 14:00:00,45.48,45.55,45.4,45.5,582800.0,34.2189,34.2716,34.1587,34.2339,582800.0
2013-06-24 14:05:00,45.49,45.62,45.48,45.55,648000.0,34.2264,34.3242,34.2189,34.2716,648000.0
2013-06-24 14:10:00,45.55,45.57,45.39,45.45,594600.0,34.2716,34.2866,34.1512,34.1963,594600.0
2013-06-24 14:15:00,45.46,45.57,45.46,45.5,510100.0,34.2038,34.2866,34.2038,34.2339,510100.0
2013-06-24 14:20:00,45.5,45.61,45.45,45.49,557400.0,34.2339,34.3167,34.1963,34.2264,557400.0
2013-06-24 14:25:00,45.48,45.65,45.48,45.62,494800.0,34.2189,34.3468,34.2189,34.3242,494800.0
2013-06-24 14:30:00,45.61,45.78,45.59,45.77,683600.0,34.3167,34.4446,34.3017,34.4371,683600.0
2013-06-24 14:35:00,45.76,45.99,45.71,45.9,1125800.0,34.4296,34.6026,34.3919,34.5349,1125800.0
2013-06-24 14:40:00,45.9,45.95,45.77,45.86,585800.0,34.5349,34.5725,34.4371,34.5048,585800.0
2013-06-24 14:45:00,45.87,45.99,45.74,45.95,517100.0,34.5123,34.6026,34.4145,34.5725,517100.0
2013-06-24 14:50:00,45.95,46.03,45.88,45.94,737000.0,34.5725,34.6327,34.5198,34.565,737000.0
2013-06-24 14:55:00,45.94,45.94,45.75,45.8,722600.0,34.565,34.565,34.422,34.4597,722600.0
2013-06-24 15:00:00,45.8,45.95,45.75,45.84,439300.0,34.4597,34.5725,34.422,34.4897,439300.0
2013-06-24 15:05:00,45.84,45.9,45.71,45.71,402600.0,34.4897,34.5349,34.3919,34.3919,402600.0
2013-06-24 15:10:00,45.72,45.82,45.69,45.75,381500.0,34.3995,34.4747,34.3769,34.422,381500.0
2013-06-24 15:15:00,45.74,45.75,45.55,45.57,604200.0,34.4145,34.422,34.2716,34.2866,604200.0
2013-06-24 15:20:00,45.57,45.64,45.51,45.59,521600.0,34.2866,34.3393,34.2415,34.3017,521600.0
2013-06-24 15:25:00,45.59,45.62,45.44,45.52,431400.0,34.3017,34.3242,34.1888,34.249,431400.0
2013-06-24 15:30:00,45.52,45.69,45.52,45.53,532400.0,34.249,34.3769,34.249,34.2565,532400.0
2013-06-24 15:35:00,45.54,45.73,45.53,45.7,338100.0,34.264,34.407,34.2565,34.3844,338100.0
2013-06-24 15:40:00,45.7,45.7,45.55,45.63,423800.0,34.3844,34.3844,34.2716,34.3317,423800.0
2013-06-24 15:45:00,45.64,45.64,45.46,45.59,919900.0,34.3393,34.3393,34.2038,34.3017,919900.0
2013-06-24 15:50:00,45.57,45.69,45.53,45.67,920700.0,34.2866,34.3769,34.2565,34.3618,920700.0
2013-06-24 15:55:00,45.67,45.68,45.41,45.43,1413200.0,34.3618,34.3694,34.1662,34.1813,1413200.0
2013-06-25 09:30:00,46.15,46.87,46.12,46.53,2195600.0,34.723,35.2647,34.7004,35.0089,2195600.0
2013-06-25 09:35:00,46.54,46.55,46.23,46.38,1051800.0,35.0164,35.0239,34.7832,34.896,1051800.0
2013-06-25 09:40:00,46.37,46.48,46.3,46.36,1685400.0,34.8885,34.9713,34.8359,34.881,1685400.0
2013-06-25 09:45:00,46.36,46.52,46.26,46.34,768900.0,34.881,35.0014,34.8058,34.8659,768900.0
2013-06-25 09:50:00,46.33,46.55,46.32,46.4,647800.0,34.8584,35.0239,34.8509,34.9111,647800.0
2013-06-25 09:55:00,46.4,46.54,46.29,46.44,542100.0,34.9111,35.0164,34.8283,34.9412,542100.0
2013-06-25 10:00:00,46.43,46.77,46.38,46.71,833700.0,34.9337,35.1895,34.896,35.1443,833700.0
2013-06-25 10:05:00,46.7,46.73,46.53,46.67,1198400.0,35.1368,35.1594,35.0089,35.1142,1198400.0
2013-06-25 10:10:00,46.67,46.72,46.53,46.69,827600.0,35.1142,35.1519,35.0089,35.1293,827600.0
2013-06-25 10:15:00,46.69,46.74,46.54,46.56,896600.0,35.1293,35.1669,35.0164,35.0315,896600.0
2013-06-25 10:20:00,46.57,46.71,46.56,46.71,501100.0,35.039,35.1443,35.0315,35.1443,501100.0
2013-06-25 10:25:00,46.7,46.74,46.6,46.63,791400.0,35.1368,35.1669,35.0616,35.0841,791400.0
2013-06-25 10:30:00,46.61,46.67,46.56,46.66,507000.0,35.0691,35.1142,35.0315,35.1067,507000.0
2013-06-25 10:35:00,46.67,46.77,46.57,46.77,637600.0,35.1142,35.1895,35.039,35.1895,637600.0
2013-06-25 10:40:00,46.77,46.84,46.71,46.82,765300.0,35.1895,35.2421,35.1443,35.2271,765300.0
2013-06-25 10:45:00,46.82,46.96,46.81,46.96,735600.0,35.2271,35.3324,35.2196,35.3324,735600.0
2013-06-25 10:50:00,46.97,46.99,46.87,46.98,486300.0,35.34,35.355,35.2647,35.3475,486300.0
2013-06-25 10:55:00,46.98,47.0,46.92,46.94,479500.0,35.3475,35.3625,35.3023,35.3174,479500.0
2013-06-25 11:00:00,46.93,46.97,46.85,46.97,367100.0,35.3099,35.34,35.2497,35.34,367100.0
2013-06-25 11:05:00,46.97,47.18,46.96,47.17,956400.0,35.34,35.498,35.3324,35.4904,956400.0
2013-06-25 11:10:00,47.17,47.2,47.04,47.07,438100.0,35.4904,35.513,35.3926,35.4152,438100.0
2013-06-25 11:15:00,47.08,47.08,46.92,46.95,546700.0,35.4227,35.4227,35.3023,35.3249,546700.0
2013-06-25 11:20:00,46.94,46.98,46.9,46.9,255900.0,35.3174,35.3475,35.2873,35.2873,255900.0
2013-06-25 11:25:00,46.9,46.94,46.83,46.91,350400.0,35.2873,35.3174,35.2346,35.2948,350400.0
2013-06-25 11:30:00,46.92,46.99,46.9,46.91,330900.0,35.3023,35.355,35.2873,35.2948,330900.0
2013-06-25 11:35:00,46.91,47.04,46.91,47.04,231600.0,35.2948,35.3926,35.2948,35.3926,231600.0
2013-06-25 11:40:00,47.04,47.09,46.84,46.92,289600.0,35.3926,35.4302,35.2421,35.3023,289600.0
2013-06-25 11:45:00,46.91,46.91,46.77,46.84,316700.0,35.2948,35.2948,35.1895,35.2421,316700.0
2013-06-25 11:50:00,46.84,46.93,46.84,46.88,216100.0,35.2421,35.3099,35.2421,35.2722,216100.0
2013-06-25 11:55:00,46.88,46.95,46.87,46.93,200600.0,35.2722,35.3249,35.2647,35.3099,200600.0
2013-06-25 12:00:00,46.93,46.96,46.85,46.93,285700.0,35.3099,35.3324,35.2497,35.3099,285700.0
2013-06-25 12:05:00,46.93,46.98,46.89,46.93,219400.0,35.3099,35.3475,35.2798,35.3099,219400.0
2013-06-25 12:10:00,46.92,46.96,46.89,46.95,160700.0,35.3023,35.3324,35.2798,35.3249,160700.0
2013-06-25 12:15:00,46.95,46.96,46.9,46.94,103100.0,35.3249,35.3324,35.2873,35.3174,103100.0
2013-06-25 12:20:00,46.94,46.98,46.87,46.97,161700.0,35.3174,35.3475,35.2647,35.34,161700.0
2013-06-25 12:25:00,46.97,47.03,46.95,46.97,213900.0,35.34,35.3851,35.3249,35.34,213900.0
2013-06-25 12:30:00,46.97,47.15,46.94,47.13,569800.0,35.34,35.4754,35.3174,35.4603,569800.0
2013-06-25 12:35:00,47.14,47.18,47.1,47.17,325100.0,35.4679,35.498,35.4378,35.4904,325100.0
2013-06-25 12:40:00,47.16,47.22,47.12,47.14,295900.0,35.4829,35.5281,35.4528,35.4679,295900.0
2013-06-25 12:45:00,47.14,47.16,47.08,47.08,144400.0,35.4679,35.4829,35.4227,35.4227,144400.0
2013-06-25 12:50:00,47.09,47.1,47.05,47.07,124400.0,35.4302,35.4378,35.4001,35.4152,124400.0
2013-06-25 12:55:00,47.07,47.07,46.97,46.99,295800.0,35.4152,35.4152,35.34,35.355,295800.0
2013-06-25 13:00:00,47.0,47.1,46.96,47.08,226300.0,35.3625,35.4378,35.3324,35.4227,226300.0
2013-06-25 13:05:00,47.08,47.1,46.93,46.93,260100.0,35.4227,35.4378,35.3099,35.3099,260100.0
2013-06-25 13:10:00,46.94,47.0,46.88,47.0,268700.0,35.3174,35.3625,35.2722,35.3625,268700.0
2013-06-25 13:15:00,47.0,47.02,46.86,46.89,190400.0,35.3625,35.3776,35.2572,35.2798,190400.0
2013-06-25 13:20:00,46.89,46.89,46.8,46.88,297100.0,35.2798,35.2798,35.212,35.2722,297100.0
2013-06-25 13:25:00,46.87,46.91,46.86,46.9,185800.0,35.2647,35.2948,35.2572,35.2873,185800.0
2013-06-25 13:30:00,46.88,46.92,46.82,46.9,241200.0,35.2722,35.3023,35.2271,35.2873,241200.0
2013-06-25 13:35:00,46.9,46.98,46.9,46.93,194100.0,35.2873,35.3475,35.2873,35.3099,194100.0
2013-06-25 13:40:00,46.94,47.06,46.9,47.03,235200.0,35.3174,35.4077,35.2873,35.3851,235200.0
2013-06-25 13:45:00,47.04,47.07,46.98,47.04,227800.0,35.3926,35.4152,35.3475,35.3926,227800.0
2013-06-25 13:50:00,47.05,47.05,46.95,46.97,111800.0,35.4001,35.4001,35.3249,35.34,111800.0
2013-06-25 13:55:00,46.96,46.98,46.89,46.92,224600.0,35.3324,35.3475,35.2798,35.3023,224600.0
2013-06-25 14:00:00,46.92,47.0,46.87,46.95,222200.0,35.3023,35.3625,35.2647,35.3249,222200.0
2013-06-25 14:05:00,46.95,47.0,46.89,46.97,172500.0,35.3249,35.3625,35.2798,35.34,172500.0
2013-06-25 14:10:00,46.97,47.04,46.94,47.02,229300.0,35.34,35.3926,35.3174,35.3776,229300.0
2013-06-25 14:15:00,47.02,47.15,47.01,47.13,336200.0,35.3776,35.4754,35.3701,35.4603,336200.0
2013-06-25 14:20:00,47.13,47.13,46.98,47.04,185400.0,35.4603,35.4603,35.3475,35.3926,185400.0
2013-06-25 14:25:00,47.05,47.14,47.03,47.11,173600.0,35.4001,35.4679,35.3851,35.4453,173600.0
2013-06-25 14:30:00,47.11,47.29,47.1,47.25,706600.0,35.4453,35.5807,35.4378,35.5506,706600.0
2013-06-25 14:35:00,47.26,47.26,47.13,47.15,364800.0,35.5581,35.5581,35.4603,35.4754,364800.0
2013-06-25 14:40:00,47.14,47.19,47.09,47.11,221200.0,35.4679,35.5055,35.4302,35.4453,221200.0
2013-06-25 14:45:00,47.11,47.2,47.1,47.12,180200.0,35.4453,35.513,35.4378,35.4528,180200.0
2013-06-25 14:50:00,47.12,47.22,47.1,47.18,171600.0,35.4528,35.5281,35.4378,35.498,171600.0
2013-06-25 14:55:00,47.17,47.23,47.05,47.08,415700.0,35.4904,35.5356,35.4001,35.4227,415700.0
2013-06-25 15:00:00,47.08,47.2,47.08,47.16,225700.0,35.4227,35.513,35.4227,35.4829,225700.0
2013-06-25 15:05:00,47.16,47.17,47.09,47.16,178500.0,35.4829,35.4904,35.4302,35.4829,178500.0
2013-06-25 15:10:00,47.17,47.19,47.11,47.13,170200.0,35.4904,35.5055,35.4453,35.4603,170200.0
2013-06-25 15:15:00,47.14,47.19,47.1,47.11,287800.0,35.4679,35.5055,35.4378,35.4453,287800.0
2013-06-25 15:20:00,47.1,47.25,47.09,47.25,295600.0,35.4378,35.5506,35.4302,35.5506,295600.0
2013-06-25 15:25:00,47.24,47.29,47.21,47.28,304000.0,35.5431,35.5807,35.5205,35.5732,304000.0
2013-06-25 15:30:00,47.28,47.3,47.24,47.3,506700.0,35.5732,35.5882,35.5431,35.5882,506700.0
2013-06-25 15:35:00,47.29,47.34,47.23,47.26,475100.0,35.5807,35.6183,35.5356,35.5581,475100.0
2013-06-25 15:40:00,47.25,47.29,47.15,47.23,536100.0,35.5506,35.5807,35.4754,35.5356,536100.0
2013-06-25 15:45:00,47.23,47.23,47.08,47.11,726400.0,35.5356,35.5356,35.4227,35.4453,726400.0
2013-06-25 15:50:00,47.1,47.25,47.08,47.2,1106300.0,35.4378,35.5506,35.4227,35.513,1106300.0
2013-06-25 15:55:00,47.2,47.21,47.0,47.01,1777500.0,35.513,35.5205,35.3625,35.3701,1777500.0
2013-06-26 09:30:00,47.8,47.8,47.48,47.52,1239300.0,35.9644,35.9644,35.7237,35.7538,1239300.0
2013-06-26 09:35:00,47.52,47.6,47.35,47.59,750200.0,35.7538,35.814,35.6259,35.8064,750200.0
2013-06-26 09:40:00,47.58,47.6,47.2,47.36,999600.0,35.7989,35.814,35.513,35.6334,999600.0
2013-06-26 09:45:00,47.36,47.48,47.31,47.45,736800.0,35.6334,35.7237,35.5958,35.7011,736800.0
2013-06-26 09:50:00,47.45,47.7,47.38,47.7,804100.0,35.7011,35.8892,35.6484,35.8892,804100.0
2013-06-26 09:55:00,47.7,47.77,47.6,47.69,508400.0,35.8892,35.9419,35.814,35.8817,508400.0
2013-06-26 10:00:00,47.7,47.82,47.64,47.66,614900.0,35.8892,35.9795,35.8441,35.8591,614900.0
2013-06-26 10:05:00,47.66,47.72,47.43,47.48,672900.0,35.8591,35.9043,35.6861,35.7237,672900.0
2013-06-26 10:10:00,47.48,47.58,47.42,47.49,446800.0,35.7237,35.7989,35.6785,35.7312,446800.0
2013-06-26 10:15:00,47.48,47.49,47.31,47.32,640100.0,35.7237,35.7312,35.5958,35.6033,640100.0
2013-06-26 10:20:00,47.32,47.42,47.25,47.35,875100.0,35.6033,35.6785,35.5506,35.6259,875100.0
2013-06-26 10:25:00,47.34,47.41,47.29,47.29,346900.0,35.6183,35.671,35.5807,35.5807,346900.0
2013-06-26 10:30:00,47.29,47.34,47.16,47.23,498300.0,35.5807,35.6183,35.4829,35.5356,498300.0
2013-06-26 10:35:00,47.23,47.33,47.19,47.32,384800.0,35.5356,35.6108,35.5055,35.6033,384800.0
2013-06-26 10:40:00,47.32,47.46,47.31,47.39,434100.0,35.6033,35.7086,35.5958,35.656,434100.0
2013-06-26 10:45:00,47.38,47.41,47.31,47.31,220600.0,35.6484,35.671,35.5958,35.5958,220600.0
2013-06-26 10:50:00,47.31,47.37,47.21,47.34,298400.0,35.5958,35.6409,35.5205,35.6183,298400.0
2013-06-26 10:55:00,47.33,47.35,47.26,47.27,252800.0,35.6108,35.6259,35.5581,35.5657,252800.0
2013-06-26 11:00:00,47.26,47.3,47.15,47.15,240000.0,35.5581,35.5882,35.4754,35.4754,240000.0
2013-06-26 11:05:00,47.15,47.25,47.1,47.25,359600.0,35.4754,35.5506,35.4378,35.5506,359600.0
2013-06-26 11:10:00,47.24,47.3,47.14,47.21,292700.0,35.5431,35.5882,35.4679,35.5205,292700.0
2013-06-26 11:15:00,47.22,47.23,47.14,47.16,263500.0,35.5281,35.5356,35.4679,35.4829,263500.0
2013-06-26 11:20:00,47.15,47.18,47.08,47.11,241300.0,35.4754,35.498,35.4227,35.4453,241300.0
2013-06-26 11:25:00,47.1,47.22,47.07,47.21,326200.0,35.4378,35.5281,35.4152,35.5205,326200.0
2013-06-26 11:30:00,47.2,47.31,47.19,47.27,305600.0,35.513,35.5958,35.5055,35.5657,305600.0
2013-06-26 11:35:00,47.27,47.28,47.14,47.2,265700.0,35.5657,35.5732,35.4679,35.513,265700.0
2013-06-26 11:40:00,47.2,47.2,47.08,47.09,233200.0,35.513,35.513,35.4227,35.4302,233200.0
2013-06-26 11:45:00,47.08,47.16,47.05,47.15,282100.0,35.4227,35.4829,35.4001,35.4754,282100.0
2013-06-26 11:50:00,47.16,47.18,47.08,47.15,160600.0,35.4829,35.498,35.4227,35.4754,160600.0
2013-06-26 11:55:00,47.15,47.19,47.12,47.14,141600.0,35.4754,35.5055,35.4528,35.4679,141600.0
2013-06-26 12:00:00,47.13,47.33,47.12,47.33,258500.0,35.4603,35.6108,35.4528,35.6108,258500.0
2013-06-26 12:05:00,47.33,47.38,47.31,47.33,192900.0,35.6108,35.6484,35.5958,35.6108,192900.0
2013-06-26 12:10:00,47.33,47.45,47.31,47.45,316500.0,35.6108,35.7011,35.5958,35.7011,316500.0
2013-06-26 12:15:00,47.44,47.47,47.38,47.39,243700.0,35.6936,35.7162,35.6484,35.656,243700.0
2013-06-26 12:20:00,47.39,47.45,47.38,47.44,305500.0,35.656,35.7011,35.6484,35.6936,305500.0
2013-06-26 12:25:00,47.44,47.48,47.43,47.48,283600.0,35.6936,35.7237,35.6861,35.7237,283600.0
2013-06-26 12:30:00,47.47,47.47,47.35,47.44,186100.0,35.7162,35.7162,35.6259,35.6936,186100.0
2013-06-26 12:35:00,47.44,47.48,47.4,47.47,209500.0,35.6936,35.7237,35.6635,35.7162,209500.0
2013-06-26 12:40:00,47.47,47.54,47.45,47.52,300600.0,35.7162,35.7688,35.7011,35.7538,300600.0
2013-06-26 12:45:00,47.52,47.54,47.49,47.53,209000.0,35.7538,35.7688,35.7312,35.7613,209000.0
2013-06-26 12:50:00,47.53,47.55,47.49,47.49,143400.0,35.7613,35.7763,35.7312,35.7312,143400.0
2013-06-26 12:55:00,47.49,47.52,47.48,47.5,225000.0,35.7312,35.7538,35.7237,35.7387,225000.0
2013-06-26 13:00:00,47.49,47.55,47.42,47.42,231500.0,35.7312,35.7763,35.6785,35.6785,231500.0
2013-06-26 13:05:00,47.42,47.52,47.42,47.49,123300.0,35.6785,35.7538,35.6785,35.7312,123300.0
2013-06-26 13:10:00,47.49,47.55,47.48,47.53,171600.0,35.7312,35.7763,35.7237,35.7613,171600.0
2013-06-26 13:15:00,47.53,47.57,47.52,47.56,167900.0,35.7613,35.7914,35.7538,35.7839,167900.0
2013-06-26 13:20:00,47.56,47.65,47.55,47.63,321100.0,35.7839,35.8516,35.7763,35.8365,321100.0
2013-06-26 13:25:00,47.64,47.72,47.61,47.7,373500.0,35.8441,35.9043,35.8215,35.8892,373500.0
2013-06-26 13:30:00,47.7,47.79,47.7,47.74,603800.0,35.8892,35.9569,35.8892,35.9193,603800.0
2013-06-26 13:35:00,47.74,47.79,47.68,47.68,212100.0,35.9193,35.9569,35.8742,35.8742,212100.0
2013-06-26 13:40:00,47.69,47.7,47.62,47.64,227900.0,35.8817,35.8892,35.829,35.8441,227900.0
2013-06-26 13:45:00,47.65,47.72,47.63,47.63,150500.0,35.8516,35.9043,35.8365,35.8365,150500.0
2013-06-26 13:50:00,47.63,47.7,47.6,47.67,225300.0,35.8365,35.8892,35.814,35.8666,225300.0
2013-06-26 13:55:00,47.67,47.67,47.58,47.59,209700.0,35.8666,35.8666,35.7989,35.8064,209700.0
2013-06-26 14:00:00,47.59,47.67,47.57,47.57,258600.0,35.8064,35.8666,35.7914,35.7914,258600.0
2013-06-26 14:05:00,47.57,47.64,47.55,47.64,262100.0,35.7914,35.8441,35.7763,35.8441,262100.0
2013-06-26 14:10:00,47.63,47.64,47.59,47.61,203500.0,35.8365,35.8441,35.8064,35.8215,203500.0
2013-06-26 14:15:00,47.6,47.68,47.58,47.68,188400.0,35.814,35.8742,35.7989,35.8742,188400.0
2013-06-26 14:20:00,47.68,47.74,47.68,47.7,529000.0,35.8742,35.9193,35.8742,35.8892,529000.0
2013-06-26 14:25:00,47.71,47.73,47.68,47.72,252500.0,35.8967,35.9118,35.8742,35.9043,252500.0
2013-06-26 14:30:00,47.72,47.75,47.66,47.68,405000.0,35.9043,35.9268,35.8591,35.8742,405000.0
2013-06-26 14:35:00,47.68,47.74,47.66,47.72,292900.0,35.8742,35.9193,35.8591,35.9043,292900.0
2013-06-26 14:40:00,47.72,47.73,47.66,47.7,158700.0,35.9043,35.9118,35.8591,35.8892,158700.0
2013-06-26 14:45:00,47.71,47.72,47.65,47.72,169200.0,35.8967,35.9043,35.8516,35.9043,169200.0
2013-06-26 14:50:00,47.71,47.73,47.7,47.72,135000.0,35.8967,35.9118,35.8892,35.9043,135000.0
2013-06-26 14:55:00,47.72,47.73,47.64,47.64,324700.0,35.9043,35.9118,35.8441,35.8441,324700.0
2013-06-26 15:00:00,47.64,47.72,47.63,47.66,459300.0,35.8441,35.9043,35.8365,35.8591,459300.0
2013-06-26 15:05:00,47.65,47.72,47.65,47.65,257200.0,35.8516,35.9043,35.8516,35.8516,257200.0
2013-06-26 15:10:00,47.66,47.7,47.64,47.66,383900.0,35.8591,35.8892,35.8441,35.8591,383900.0
2013-06-26 15:15:00,47.66,47.69,47.64,47.68,299100.0,35.8591,35.8817,35.8441,35.8742,299100.0
2013-06-26 15:20:00,47.69,47.71,47.65,47.68,229800.0,35.8817,35.8967,35.8516,35.8742,229800.0
2013-06-26 15:25:00,47.67,47.68,47.59,47.66,315600.0,35.8666,35.8742,35.8064,35.8591,315600.0
2013-06-26 15:30:00,47.65,47.67,47.63,47.65,230800.0,35.8516,35.8666,35.8365,35.8516,230800.0
2013-06-26 15:35:00,47.64,47.69,47.62,47.68,299200.0,35.8441,35.8817,35.829,35.8742,299200.0
2013-06-26 15:40:00,47.68,47.72,47.57,47.6,506900.0,35.8742,35.9043,35.7914,35.814,506900.0
2013-06-26 15:45:00,47.59,47.64,47.55,47.64,614000.0,35.8064,35.8441,35.7763,35.8441,614000.0
2013-06-26 15:50:00,47.63,47.65,47.57,47.65,633500.0,35.8365,35.8516,35.7914,35.8516,633500.0
2013-06-26 15:55:00,47.65,47.67,47.6,47.61,1122000.0,35.8516,35.8666,35.814,35.8215,1122000.0
2013-06-27 09:30:00,48.14,48.16,47.9,47.9,1117600.0,36.2203,36.2353,36.0397,36.0397,1117600.0
2013-06-27 09:35:00,47.91,48.28,47.81,48.24,887200.0,36.0472,36.3256,35.972,36.2955,887200.0
2013-06-27 09:40:00,48.22,48.33,48.14,48.26,860300.0,36.2804,36.3632,36.2203,36.3105,860300.0
2013-06-27 09:45:00,48.26,48.4,48.24,48.31,931800.0,36.3105,36.4159,36.2955,36.3482,931800.0
2013-06-27 09:50:00,48.3,48.45,48.3,48.4,791100.0,36.3406,36.4535,36.3406,36.4159,791100.0
2013-06-27 09:55:00,48.41,48.5,48.37,48.45,904600.0,36.4234,36.4911,36.3933,36.4535,904600.0
2013-06-27 10:00:00,48.45,48.47,48.29,48.34,660200.0,36.4535,36.4685,36.3331,36.3707,660200.0
2013-06-27 10:05:00,48.34,48.39,48.31,48.36,393300.0,36.3707,36.4084,36.3482,36.3858,393300.0
2013-06-27 10:10:00,48.35,48.39,48.24,48.37,430300.0,36.3783,36.4084,36.2955,36.3933,430300.0
2013-06-27 10:15:00,48.38,48.45,48.32,48.4,617500.0,36.4008,36.4535,36.3557,36.4159,617500.0
2013-06-27 10:20:00,48.4,48.5,48.4,48.47,648000.0,36.4159,36.4911,36.4159,36.4685,648000.0
2013-06-27 10:25:00,48.48,48.5,48.42,48.44,324300.0,36.4761,36.4911,36.4309,36.446,324300.0
2013-06-27 10:30:00,48.45,48.54,48.39,48.49,574200.0,36.4535,36.5212,36.4084,36.4836,574200.0
2013-06-27 10:35:00,48.49,48.58,48.45,48.47,387100.0,36.4836,36.5513,36.4535,36.4685,387100.0
2013-06-27 10:40:00,48.47,48.53,48.36,48.36,452900.0,36.4685,36.5137,36.3858,36.3858,452900.0
2013-06-27 10:45:00,48.36,48.4,48.31,48.32,399300.0,36.3858,36.4159,36.3482,36.3557,399300.0
2013-06-27 10:50:00,48.33,48.42,48.31,48.4,325200.0,36.3632,36.4309,36.3482,36.4159,325200.0
2013-06-27 10:55:00,48.41,48.43,48.31,48.4,316000.0,36.4234,36.4384,36.3482,36.4159,316000.0
2013-06-27 11:00:00,48.4,48.43,48.34,48.41,333300.0,36.4159,36.4384,36.3707,36.4234,333300.0
2013-06-27 11:05:00,48.41,48.42,48.35,48.37,331800.0,36.4234,36.4309,36.3783,36.3933,331800.0
2013-06-27 11:10:00,48.38,48.39,48.24,48.25,462400.0,36.4008,36.4084,36.2955,36.303,462400.0
2013-06-27 11:15:00,48.24,48.34,48.24,48.27,299000.0,36.2955,36.3707,36.2955,36.3181,299000.0
2013-06-27 11:20:00,48.27,48.31,48.25,48.28,262600.0,36.3181,36.3482,36.303,36.3256,262600.0
2013-06-27 11:25:00,48.28,48.36,48.22,48.34,310200.0,36.3256,36.3858,36.2804,36.3707,310200.0
2013-06-27 11:30:00,48.33,48.44,48.32,48.39,308000.0,36.3632,36.446,36.3557,36.4084,308000.0
2013-06-27 11:35:00,48.39,48.4,48.32,48.32,285600.0,36.4084,36.4159,36.3557,36.3557,285600.0
2013-06-27 11:40:00,48.32,48.41,48.31,48.34,250000.0,36.3557,36.4234,36.3482,36.3707,250000.0
2013-06-27 11:45:00,48.35,48.43,48.34,48.4,185200.0,36.3783,36.4384,36.3707,36.4159,185200.0
2013-06-27 11:50:00,48.4,48.41,48.37,48.4,102400.0,36.4159,36.4234,36.3933,36.4159,102400.0
2013-06-27 11:55:00,48.4,48.43,48.36,48.42,165900.0,36.4159,36.4384,36.3858,36.4309,165900.0
2013-06-27 12:00:00,48.42,48.45,48.35,48.35,246600.0,36.4309,36.4535,36.3783,36.3783,246600.0
2013-06-27 12:05:00,48.36,48.41,48.29,48.32,195600.0,36.3858,36.4234,36.3331,36.3557,195600.0
2013-06-27 12:10:00,48.31,48.37,48.3,48.37,196700.0,36.3482,36.3933,36.3406,36.3933,196700.0
2013-06-27 12:15:00,48.37,48.4,48.35,48.36,197100.0,36.3933,36.4159,36.3783,36.3858,197100.0
2013-06-27 12:20:00,48.36,48.37,48.27,48.27,265700.0,36.3858,36.3933,36.3181,36.3181,265700.0
2013-06-27 12:25:00,48.26,48.3,48.22,48.29,208200.0,36.3105,36.3406,36.2804,36.3331,208200.0
2013-06-27 12:30:00,48.3,48.32,48.26,48.31,209400.0,36.3406,36.3557,36.3105,36.3482,209400.0
2013-06-27 12:35:00,48.3,48.31,48.25,48.29,128100.0,36.3406,36.3482,36.303,36.3331,128100.0
2013-06-27 12:40:00,48.29,48.39,48.29,48.38,282500.0,36.3331,36.4084,36.3331,36.4008,282500.0
2013-06-27 12:45:00,48.38,48.43,48.36,48.39,243200.0,36.4008,36.4384,36.3858,36.4084,243200.0
2013-06-27 12:50:00,48.39,48.42,48.37,48.42,125100.0,36.4084,36.4309,36.3933,36.4309,125100.0
2013-06-27 12:55:00,48.42,48.5,48.39,48.4,225000.0,36.4309,36.4911,36.4084,36.4159,225000.0
2013-06-27 13:00:00,48.4,48.53,48.36,48.5,275400.0,36.4159,36.5137,36.3858,36.4911,275400.0
2013-06-27 13:05:00,48.5,48.51,48.44,48.47,234800.0,36.4911,36.4986,36.446,36.4685,234800.0
2013-06-27 13:10:00,48.47,48.53,48.44,48.44,154600.0,36.4685,36.5137,36.446,36.446,154600.0
2013-06-27 13:15:00,48.45,48.5,48.43,48.49,184500.0,36.4535,36.4911,36.4384,36.4836,184500.0
2013-06-27 13:20:00,48.49,48.51,48.44,48.51,175700.0,36.4836,36.4986,36.446,36.4986,175700.0
2013-06-27 13:25:00,48.5,48.58,48.5,48.54,257700.0,36.4911,36.5513,36.4911,36.5212,257700.0
2013-06-27 13:30:00,48.54,48.65,48.53,48.64,241500.0,36.5212,36.604,36.5137,36.5965,241500.0
2013-06-27 13:35:00,48.65,48.68,48.59,48.61,299700.0,36.604,36.6265,36.5588,36.5739,299700.0
2013-06-27 13:40:00,48.61,48.65,48.59,48.6,147500.0,36.5739,36.604,36.5588,36.5664,147500.0
2013-06-27 13:45:00,48.6,48.69,48.59,48.64,302900.0,36.5664,36.6341,36.5588,36.5965,302900.0
2013-06-27 13:50:00,48.65,48.65,48.57,48.6,143400.0,36.604,36.604,36.5438,36.5664,143400.0
2013-06-27 13:55:00,48.6,48.61,48.49,48.51,372900.0,36.5664,36.5739,36.4836,36.4986,372900.0
2013-06-27 14:00:00,48.52,48.6,48.47,48.59,216400.0,36.5062,36.5664,36.4685,36.5588,216400.0
2013-06-27 14:05:00,48.59,48.61,48.49,48.51,223600.0,36.5588,36.5739,36.4836,36.4986,223600.0
2013-06-27 14:10:00,48.51,48.56,48.5,48.55,140700.0,36.4986,36.5363,36.4911,36.5287,140700.0
2013-06-27 14:15:00,48.54,48.57,48.5,48.56,135300.0,36.5212,36.5438,36.4911,36.5363,135300.0
2013-06-27 14:20:00,48.56,48.6,48.49,48.52,253200.0,36.5363,36.5664,36.4836,36.5062,253200.0
2013-06-27 14:25:00,48.51,48.56,48.48,48.52,181900.0,36.4986,36.5363,36.4761,36.5062,181900.0
2013-06-27 14:30:00,48.5,48.57,48.49,48.49,238800.0,36.4911,36.5438,36.4836,36.4836,238800.0
2013-06-27 14:35:00,48.5,48.55,48.5,48.53,181700.0,36.4911,36.5287,36.4911,36.5137,181700.0
2013-06-27 14:40:00,48.53,48.58,48.44,48.46,295000.0,36.5137,36.5513,36.446,36.461,295000.0
2013-06-27 14:45:00,48.45,48.48,48.36,48.48,346200.0,36.4535,36.4761,36.3858,36.4761,346200.0
2013-06-27 14:50:00,48.47,48.51,48.43,48.45,193900.0,36.4685,36.4986,36.4384,36.4535,193900.0
2013-06-27 14:55:00,48.45,48.46,48.4,48.4,232400.0,36.4535,36.461,36.4159,36.4159,232400.0
2013-06-27 15:00:00,48.4,48.41,48.29,48.3,451500.0,36.4159,36.4234,36.3331,36.3406,451500.0
2013-06-27 15:05:00,48.3,48.33,48.27,48.3,563300.0,36.3406,36.3632,36.3181,36.3406,563300.0
2013-06-27 15:10:00,48.3,48.39,48.29,48.38,217700.0,36.3406,36.4084,36.3331,36.4008,217700.0
2013-06-27 15:15:00,48.38,48.39,48.32,48.36,187900.0,36.4008,36.4084,36.3557,36.3858,187900.0
2013-06-27 15:20:00,48.36,48.37,48.25,48.28,364900.0,36.3858,36.3933,36.303,36.3256,364900.0
2013-06-27 15:25:00,48.28,48.35,48.27,48.34,420200.0,36.3256,36.3783,36.3181,36.3707,420200.0
2013-06-27 15:30:00,48.34,48.4,48.29,48.3,695900.0,36.3707,36.4159,36.3331,36.3406,695900.0
2013-06-27 15:35:00,48.3,48.31,48.22,48.27,397000.0,36.3406,36.3482,36.2804,36.3181,397000.0
2013-06-27 15:40:00,48.27,48.33,48.25,48.29,254400.0,36.3181,36.3632,36.303,36.3331,254400.0
2013-06-27 15:45:00,48.3,48.34,48.27,48.28,393500.0,36.3406,36.3707,36.3181,36.3256,393500.0
2013-06-27 15:50:00,48.29,48.33,48.27,48.31,495600.0,36.3331,36.3632,36.3181,36.3482,495600.0
2013-06-27 15:55:00,48.31,48.32,48.21,48.27,1022400.0,36.3482,36.3557,36.2729,36.3181,1022400.0
2013-06-28 09:30:00,48.13,48.18,47.9,47.98,1038800.0,36.2127,36.2504,36.0397,36.0999,1038800.0
2013-06-28 09:35:00,47.98,48.0,47.73,47.84,768400.0,36.0999,36.1149,35.9118,35.9945,768400.0
2013-06-28 09:40:00,47.85,47.94,47.75,47.84,475000.0,36.0021,36.0698,35.9268,35.9945,475000.0
2013-06-28 09:45:00,47.82,47.92,47.67,47.8,663700.0,35.9795,36.0547,35.8666,35.9644,663700.0
2013-06-28 09:50:00,47.79,47.87,47.7,47.83,633000.0,35.9569,36.0171,35.8892,35.987,633000.0
2013-06-28 09:55:00,47.83,47.9,47.75,47.76,428100.0,35.987,36.0397,35.9268,35.9343,428100.0
2013-06-28 10:00:00,47.77,48.02,47.76,48.01,675500.0,35.9419,36.13,35.9343,36.1224,675500.0
2013-06-28 10:05:00,48.01,48.01,47.83,47.92,728200.0,36.1224,36.1224,35.987,36.0547,728200.0
2013-06-28 10:10:00,47.92,47.93,47.75,47.85,457700.0,36.0547,36.0623,35.9268,36.0021,457700.0
2013-06-28 10:15:00,47.85,47.86,47.75,47.83,305100.0,36.0021,36.0096,35.9268,35.987,305100.0
2013-06-28 10:20:00,47.82,47.86,47.71,47.73,385600.0,35.9795,36.0096,35.8967,35.9118,385600.0
2013-06-28 10:25:00,47.74,47.89,47.7,47.89,433600.0,35.9193,36.0322,35.8892,36.0322,433600.0
2013-06-28 10:30:00,47.89,48.0,47.88,47.93,563500.0,36.0322,36.1149,36.0246,36.0623,563500.0
2013-06-28 10:35:00,47.94,48.1,47.94,48.05,363200.0,36.0698,36.1902,36.0698,36.1525,363200.0
2013-06-28 10:40:00,48.06,48.08,47.99,48.04,244200.0,36.1601,36.1751,36.1074,36.145,244200.0
2013-06-28 10:45:00,48.04,48.06,47.94,47.96,193100.0,36.145,36.1601,36.0698,36.0848,193100.0
2013-06-28 10:50:00,47.96,48.08,47.96,48.08,198100.0,36.0848,36.1751,36.0848,36.1751,198100.0
2013-06-28 10:55:00,48.09,48.19,48.08,48.15,309500.0,36.1826,36.2579,36.1751,36.2278,309500.0
2013-06-28 11:00:00,48.15,48.27,48.12,48.26,293200.0,36.2278,36.3181,36.2052,36.3105,293200.0
2013-06-28 11:05:00,48.26,48.33,48.22,48.29,550800.0,36.3105,36.3632,36.2804,36.3331,550800.0
2013-06-28 11:10:00,48.3,48.39,48.3,48.32,416900.0,36.3406,36.4084,36.3406,36.3557,416900.0
2013-06-28 11:15:00,48.32,48.35,48.22,48.28,218700.0,36.3557,36.3783,36.2804,36.3256,218700.0
2013-06-28 11:20:00,48.28,48.28,48.19,48.19,241600.0,36.3256,36.3256,36.2579,36.2579,241600.0
2013-06-28 11:25:00,48.18,48.24,48.17,48.18,206400.0,36.2504,36.2955,36.2428,36.2504,206400.0
2013-06-28 11:30:00,48.19,48.3,48.18,48.18,219000.0,36.2579,36.3406,36.2504,36.2504,219000.0
2013-06-28 11:35:00,48.18,48.26,48.15,48.26,185400.0,36.2504,36.3105,36.2278,36.3105,185400.0
2013-06-28 11:40:00,48.26,48.27,48.15,48.26,205100.0,36.3105,36.3181,36.2278,36.3105,205100.0
2013-06-28 11:45:00,48.26,48.3,48.21,48.23,149400.0,36.3105,36.3406,36.2729,36.288,149400.0
2013-06-28 11:50:00,48.23,48.23,48.11,48.23,189900.0,36.288,36.288,36.1977,36.288,189900.0
2013-06-28 11:55:00,48.23,48.23,48.16,48.2,162400.0,36.288,36.288,36.2353,36.2654,162400.0
2013-06-28 12:00:00,48.2,48.22,48.13,48.17,135400.0,36.2654,36.2804,36.2127,36.2428,135400.0
2013-06-28 12:05:00,48.18,48.25,48.12,48.13,322700.0,36.2504,36.303,36.2052,36.2127,322700.0
2013-06-28 12:10:00,48.12,48.15,48.04,48.12,195500.0,36.2052,36.2278,36.145,36.2052,195500.0
2013-06-28 12:15:00,48.11,48.11,48.02,48.03,119700.0,36.1977,36.1977,36.13,36.1375,119700.0
2013-06-28 12:20:00,48.02,48.12,47.98,48.12,265200.0,36.13,36.2052,36.0999,36.2052,265200.0
2013-06-28 12:25:00,48.12,48.19,48.09,48.17,117700.0,36.2052,36.2579,36.1826,36.2428,117700.0
2013-06-28 12:30:00,48.18,48.2,48.11,48.19,166700.0,36.2504,36.2654,36.1977,36.2579,166700.0
2013-06-28 12:35:00,48.2,48.24,48.16,48.19,85900.0,36.2654,36.2955,36.2353,36.2579,85900.0
2013-06-28 12:40:00,48.2,48.2,48.07,48.09,264200.0,36.2654,36.2654,36.1676,36.1826,264200.0
2013-06-28 12:45:00,48.09,48.12,48.07,48.11,186700.0,36.1826,36.2052,36.1676,36.1977,186700.0
2013-06-28 12:50:00,48.11,48.13,48.09,48.11,145100.0,36.1977,36.2127,36.1826,36.1977,145100.0
2013-06-28 12:55:00,48.11,48.14,48.06,48.09,113500.0,36.1977,36.2203,36.1601,36.1826,113500.0
2013-06-28 13:00:00,48.08,48.12,48.06,48.12,299600.0,36.1751,36.2052,36.1601,36.2052,299600.0
2013-06-28 13:05:00,48.11,48.14,48.05,48.1,128000.0,36.1977,36.2203,36.1525,36.1902,128000.0
2013-06-28 13:10:00,48.09,48.14,48.07,48.08,117700.0,36.1826,36.2203,36.1676,36.1751,117700.0
2013-06-28 13:15:00,48.07,48.12,48.07,48.1,130700.0,36.1676,36.2052,36.1676,36.1902,130700.0
2013-06-28 13:20:00,48.09,48.11,48.06,48.08,146600.0,36.1826,36.1977,36.1601,36.1751,146600.0
2013-06-28 13:25:00,48.08,48.1,48.05,48.06,181500.0,36.1751,36.1902,36.1525,36.1601,181500.0
2013-06-28 13:30:00,48.07,48.1,48.06,48.1,73600.0,36.1676,36.1902,36.1601,36.1902,73600.0
2013-06-28 13:35:00,48.09,48.14,48.07,48.08,96100.0,36.1826,36.2203,36.1676,36.1751,96100.0
2013-06-28 13:40:00,48.08,48.17,48.05,48.09,320500.0,36.1751,36.2428,36.1525,36.1826,320500.0
2013-06-28 13:45:00,48.08,48.1,48.06,48.08,97100.0,36.1751,36.1902,36.1601,36.1751,97100.0
2013-06-28 13:50:00,48.08,48.13,48.06,48.1,111900.0,36.1751,36.2127,36.1601,36.1902,111900.0
2013-06-28 13:55:00,48.1,48.17,48.08,48.14,131200.0,36.1902,36.2428,36.1751,36.2203,131200.0
2013-06-28 14:00:00,48.14,48.17,48.12,48.12,55000.0,36.2203,36.2428,36.2052,36.2052,55000.0
2013-06-28 14:05:00,48.13,48.15,48.09,48.1,189300.0,36.2127,36.2278,36.1826,36.1902,189300.0
2013-06-28 14:10:00,48.11,48.14,48.05,48.05,205300.0,36.1977,36.2203,36.1525,36.1525,205300.0
2013-06-28 14:15:00,48.06,48.08,47.99,48.0,169400.0,36.1601,36.1751,36.1074,36.1149,169400.0
2013-06-28 14:20:00,48.0,48.0,47.92,47.95,256500.0,36.1149,36.1149,36.0547,36.0773,256500.0
2013-06-28 14:25:00,47.97,48.01,47.89,47.89,290500.0,36.0923,36.1224,36.0322,36.0322,290500.0
2013-06-28 14:30:00,47.9,47.99,47.9,47.99,235600.0,36.0397,36.1074,36.0397,36.1074,235600.0
2013-06-28 14:35:00,47.98,48.0,47.96,48.0,121300.0,36.0999,36.1149,36.0848,36.1149,121300.0
2013-06-28 14:40:00,47.99,48.01,47.91,47.93,208600.0,36.1074,36.1224,36.0472,36.0623,208600.0
2013-06-28 14:45:00,47.94,48.01,47.94,47.99,181000.0,36.0698,36.1224,36.0698,36.1074,181000.0
2013-06-28 14:50:00,47.99,48.01,47.97,48.0,74500.0,36.1074,36.1224,36.0923,36.1149,74500.0
2013-06-28 14:55:00,48.0,48.05,47.94,48.04,212700.0,36.1149,36.1525,36.0698,36.145,212700.0
2013-06-28 15:00:00,48.03,48.05,47.94,47.95,259100.0,36.1375,36.1525,36.0698,36.0773,259100.0
2013-06-28 15:05:00,47.96,48.0,47.92,47.93,390600.0,36.0848,36.1149,36.0547,36.0623,390600.0
2013-06-28 15:10:00,47.93,48.05,47.93,48.05,228800.0,36.0623,36.1525,36.0623,36.1525,228800.0
2013-06-28 15:15:00,48.05,48.12,48.04,48.11,204500.0,36.1525,36.2052,36.145,36.1977,204500.0
2013-06-28 15:20:00,48.11,48.16,48.07,48.13,224100.0,36.1977,36.2353,36.1676,36.2127,224100.0
2013-06-28 15:25:00,48.13,48.15,48.08,48.13,201500.0,36.2127,36.2278,36.1751,36.2127,201500.0
2013-06-28 15:30:00,48.14,48.24,48.13,48.19,521600.0,36.2203,36.2955,36.2127,36.2579,521600.0
2013-06-28 15:35:00,48.19,48.26,48.17,48.26,231800.0,36.2579,36.3105,36.2428,36.3105,231800.0
2013-06-28 15:40:00,48.25,48.26,48.16,48.19,427400.0,36.303,36.3105,36.2353,36.2579,427400.0
2013-06-28 15:45:00,48.19,48.21,48.16,48.18,515400.0,36.2579,36.2729,36.2353,36.2504,515400.0
2013-06-28 15:50:00,48.19,48.22,48.15,48.2,560100.0,36.2579,36.2804,36.2278,36.2654,560100.0
2013-06-28 15:55:00,48.19,48.21,47.96,48.0,1159800.0,36.2579,36.2729,36.0848,36.1149,1159800.0
2013-07-01 09:30:00,48.5,48.73,48.44,48.68,854100.0,36.4911,36.6642,36.446,36.6265,854100.0
2013-07-01 09:35:00,48.69,48.75,48.59,48.64,731900.0,36.6341,36.6792,36.5588,36.5965,731900.0
2013-07-01 09:40:00,48.64,48.73,48.62,48.63,516300.0,36.5965,36.6642,36.5814,36.5889,516300.0
2013-07-01 09:45:00,48.63,48.73,48.57,48.62,511000.0,36.5889,36.6642,36.5438,36.5814,511000.0
2013-07-01 09:50:00,48.61,48.64,48.46,48.56,675500.0,36.5739,36.5965,36.461,36.5363,675500.0
2013-07-01 09:55:00,48.55,48.73,48.55,48.68,558600.0,36.5287,36.6642,36.5287,36.6265,558600.0
2013-07-01 10:00:00,48.68,48.77,48.61,48.76,517700.0,36.6265,36.6943,36.5739,36.6867,517700.0
2013-07-01 10:05:00,48.77,48.82,48.68,48.7,573000.0,36.6943,36.7319,36.6265,36.6416,573000.0
2013-07-01 10:10:00,48.69,48.77,48.66,48.77,429400.0,36.6341,36.6943,36.6115,36.6943,429400.0
2013-07-01 10:15:00,48.76,48.89,48.74,48.87,797800.0,36.6867,36.7846,36.6717,36.7695,797800.0
2013-07-01 10:20:00,48.87,49.05,48.86,48.97,927900.0,36.7695,36.9049,36.762,36.8447,927900.0
2013-07-01 10:25:00,48.98,49.09,48.98,49.06,533400.0,36.8523,36.935,36.8523,36.9125,533400.0
2013-07-01 10:30:00,49.06,49.07,48.94,48.99,894100.0,36.9125,36.92,36.8222,36.8598,894100.0
2013-07-01 10:35:00,48.98,49.07,48.93,49.05,928200.0,36.8523,36.92,36.8146,36.9049,928200.0
2013-07-01 10:40:00,49.05,49.07,48.97,49.05,354000.0,36.9049,36.92,36.8447,36.9049,354000.0
2013-07-01 10:45:00,49.04,49.15,49.02,49.12,351400.0,36.8974,36.9802,36.8824,36.9576,351400.0
2013-07-01 10:50:00,49.12,49.14,49.05,49.11,235700.0,36.9576,36.9726,36.9049,36.9501,235700.0
2013-07-01 10:55:00,49.11,49.15,49.0,49.0,245900.0,36.9501,36.9802,36.8673,36.8673,245900.0
2013-07-01 11:00:00,49.01,49.04,48.96,48.99,191500.0,36.8748,36.8974,36.8372,36.8598,191500.0
2013-07-01 11:05:00,48.99,49.08,48.97,49.05,185300.0,36.8598,36.9275,36.8447,36.9049,185300.0
2013-07-01 11:10:00,49.06,49.1,48.99,49.04,226000.0,36.9125,36.9426,36.8598,36.8974,226000.0
2013-07-01 11:15:00,49.04,49.1,49.0,49.1,161200.0,36.8974,36.9426,36.8673,36.9426,161200.0
2013-07-01 11:20:00,49.09,49.1,49.03,49.08,120700.0,36.935,36.9426,36.8899,36.9275,120700.0
2013-07-01 11:25:00,49.08,49.1,49.05,49.08,115100.0,36.9275,36.9426,36.9049,36.9275,115100.0
2013-07-01 11:30:00,49.08,49.2,49.08,49.2,276400.0,36.9275,37.0178,36.9275,37.0178,276400.0
2013-07-01 11:35:00,49.2,49.2,49.02,49.04,209300.0,37.0178,37.0178,36.8824,36.8974,209300.0
2013-07-01 11:40:00,49.04,49.04,48.98,49.02,137900.0,36.8974,36.8974,36.8523,36.8824,137900.0
2013-07-01 11:45:00,49.03,49.12,49.02,49.07,112200.0,36.8899,36.9576,36.8824,36.92,112200.0
2013-07-01 11:50:00,49.08,49.14,49.05,49.08,191300.0,36.9275,36.9726,36.9049,36.9275,191300.0
2013-07-01 11:55:00,49.08,49.08,49.01,49.05,102700.0,36.9275,36.9275,36.8748,36.9049,102700.0
2013-07-01 12:00:00,49.05,49.08,49.0,49.06,192400.0,36.9049,36.9275,36.8673,36.9125,192400.0
2013-07-01 12:05:00,49.05,49.13,49.03,49.12,137000.0,36.9049,36.9651,36.8899,36.9576,137000.0
2013-07-01 12:10:00,49.13,49.14,49.01,49.06,156900.0,36.9651,36.9726,36.8748,36.9125,156900.0
2013-07-01 12:15:00,49.06,49.09,48.99,49.0,118100.0,36.9125,36.935,36.8598,36.8673,118100.0
2013-07-01 12:20:00,48.99,49.04,48.94,48.95,165500.0,36.8598,36.8974,36.8222,36.8297,165500.0
2013-07-01 12:25:00,48.94,48.98,48.93,48.95,188800.0,36.8222,36.8523,36.8146,36.8297,188800.0
2013-07-01 12:30:00,48.96,48.96,48.92,48.93,211200.0,36.8372,36.8372,36.8071,36.8146,211200.0
2013-07-01 12:35:00,48.93,48.93,48.86,48.86,227700.0,36.8146,36.8146,36.762,36.762,227700.0
2013-07-01 12:40:00,48.86,48.89,48.83,48.83,137500.0,36.762,36.7846,36.7394,36.7394,137500.0
2013-07-01 12:45:00,48.83,48.88,48.79,48.86,205500.0,36.7394,36.777,36.7093,36.762,205500.0
2013-07-01 12:50:00,48.86,48.9,48.84,48.85,125300.0,36.762,36.7921,36.7469,36.7545,125300.0
2013-07-01 12:55:00,48.86,48.87,48.84,48.84,118600.0,36.762,36.7695,36.7469,36.7469,118600.0
2013-07-01 13:00:00,48.85,48.89,48.84,48.86,141100.0,36.7545,36.7846,36.7469,36.762,141100.0
2013-07-01 13:05:00,48.86,48.87,48.8,48.82,152200.0,36.762,36.7695,36.7168,36.7319,152200.0
2013-07-01 13:10:00,48.82,48.85,48.79,48.8,133600.0,36.7319,36.7545,36.7093,36.7168,133600.0
2013-07-01 13:15:00,48.8,48.89,48.8,48.88,112700.0,36.7168,36.7846,36.7168,36.777,112700.0
2013-07-01 13:20:00,48.88,48.91,48.85,48.9,77900.0,36.777,36.7996,36.7545,36.7921,77900.0
2013-07-01 13:25:00,48.91,48.94,48.89,48.93,174600.0,36.7996,36.8222,36.7846,36.8146,174600.0
2013-07-01 13:30:00,48.92,48.94,48.83,48.83,96700.0,36.8071,36.8222,36.7394,36.7394,96700.0
2013-07-01 13:35:00,48.83,48.86,48.8,48.81,90200.0,36.7394,36.762,36.7168,36.7244,90200.0
2013-07-01 13:40:00,48.82,48.83,48.76,48.77,103800.0,36.7319,36.7394,36.6867,36.6943,103800.0
2013-07-01 13:45:00,48.77,48.82,48.76,48.79,101100.0,36.6943,36.7319,36.6867,36.7093,101100.0
2013-07-01 13:50:00,48.79,48.83,48.74,48.8,191500.0,36.7093,36.7394,36.6717,36.7168,191500.0
2013-07-01 13:55:00,48.8,48.81,48.72,48.73,233900.0,36.7168,36.7244,36.6566,36.6642,233900.0
2013-07-01 14:00:00,48.73,48.75,48.71,48.72,122900.0,36.6642,36.6792,36.6491,36.6566,122900.0
2013-07-01 14:05:00,48.72,48.77,48.7,48.74,264000.0,36.6566,36.6943,36.6416,36.6717,264000.0
2013-07-01 14:10:00,48.73,48.76,48.65,48.67,222700.0,36.6642,36.6867,36.604,36.619,222700.0
2013-07-01 14:15:00,48.67,48.7,48.61,48.61,242500.0,36.619,36.6416,36.5739,36.5739,242500.0
2013-07-01 14:20:00,48.61,48.61,48.54,48.6,322100.0,36.5739,36.5739,36.5212,36.5664,322100.0
2013-07-01 14:25:00,48.6,48.7,48.59,48.69,269300.0,36.5664,36.6416,36.5588,36.6341,269300.0
2013-07-01 14:30:00,48.69,48.7,48.53,48.55,348100.0,36.6341,36.6416,36.5137,36.5287,348100.0
2013-07-01 14:35:00,48.55,48.56,48.5,48.51,246700.0,36.5287,36.5363,36.4911,36.4986,246700.0
2013-07-01 14:40:00,48.51,48.57,48.46,48.56,315700.0,36.4986,36.5438,36.461,36.5363,315700.0
2013-07-01 14:45:00,48.56,48.61,48.52,48.56,266000.0,36.5363,36.5739,36.5062,36.5363,266000.0
2013-07-01 14:50:00,48.56,48.6,48.52,48.59,192000.0,36.5363,36.5664,36.5062,36.5588,192000.0
2013-07-01 14:55:00,48.59,48.68,48.59,48.64,216700.0,36.5588,36.6265,36.5588,36.5965,216700.0
2013-07-01 15:00:00,48.64,48.73,48.63,48.7,214000.0,36.5965,36.6642,36.5889,36.6416,214000.0
2013-07-01 15:05:00,48.71,48.75,48.67,48.71,265700.0,36.6491,36.6792,36.619,36.6491,265700.0
2013-07-01 15:10:00,48.72,48.72,48.6,48.64,228300.0,36.6566,36.6566,36.5664,36.5965,228300.0
2013-07-01 15:15:00,48.65,48.65,48.55,48.55,174600.0,36.604,36.604,36.5287,36.5287,174600.0
2013-07-01 15:20:00,48.55,48.64,48.55,48.59,231800.0,36.5287,36.5965,36.5287,36.5588,231800.0
2013-07-01 15:25:00,48.59,48.61,48.45,48.45,230100.0,36.5588,36.5739,36.4535,36.4535,230100.0
2013-07-01 15:30:00,48.45,48.46,48.34,48.4,619900.0,36.4535,36.461,36.3707,36.4159,619900.0
2013-07-01 15:35:00,48.4,48.43,48.29,48.34,451400.0,36.4159,36.4384,36.3331,36.3707,451400.0
2013-07-01 15:40:00,48.34,48.37,48.21,48.22,663400.0,36.3707,36.3933,36.2729,36.2804,663400.0
2013-07-01 15:45:00,48.23,48.24,48.15,48.18,785400.0,36.288,36.2955,36.2278,36.2504,785400.0
2013-07-01 15:50:00,48.18,48.21,48.15,48.2,728300.0,36.2504,36.2729,36.2278,36.2654,728300.0
2013-07-01 15:55:00,48.2,48.31,48.19,48.24,1022800.0,36.2654,36.3482,36.2579,36.2955,1022800.0
2013-07-02 09:30:00,48.27,48.6,48.01,48.51,706900.0,36.3181,36.5664,36.1224,36.4986,706900.0
2013-07-02 09:35:00,48.51,48.56,48.37,48.49,504300.0,36.4986,36.5363,36.3933,36.4836,504300.0
2013-07-02 09:40:00,48.5,48.93,48.45,48.92,687200.0,36.4911,36.8146,36.4535,36.8071,687200.0
2013-07-02 09:45:00,48.93,48.99,48.87,48.98,663300.0,36.8146,36.8598,36.7695,36.8523,663300.0
2013-07-02 09:50:00,48.98,49.14,48.95,49.06,936200.0,36.8523,36.9726,36.8297,36.9125,936200.0
2013-07-02 09:55:00,49.06,49.16,48.99,49.11,613800.0,36.9125,36.9877,36.8598,36.9501,613800.0
2013-07-02 10:00:00,49.11,49.16,48.97,48.99,483900.0,36.9501,36.9877,36.8447,36.8598,483900.0
2013-07-02 10:05:00,48.98,49.0,48.92,48.95,409200.0,36.8523,36.8673,36.8071,36.8297,409200.0
2013-07-02 10:10:00,48.95,48.96,48.81,48.94,385200.0,36.8297,36.8372,36.7244,36.8222,385200.0
2013-07-02 10:15:00,48.95,49.0,48.9,48.97,353100.0,36.8297,36.8673,36.7921,36.8447,353100.0
2013-07-02 10:20:00,48.97,49.05,48.96,49.0,343600.0,36.8447,36.9049,36.8372,36.8673,343600.0
2013-07-02 10:25:00,49.0,49.02,48.9,48.9,359100.0,36.8673,36.8824,36.7921,36.7921,359100.0
2013-07-02 10:30:00,48.89,48.97,48.83,48.86,402000.0,36.7846,36.8447,36.7394,36.762,402000.0
2013-07-02 10:35:00,48.86,48.9,48.82,48.85,215900.0,36.762,36.7921,36.7319,36.7545,215900.0
2013-07-02 10:40:00,48.85,48.86,48.77,48.78,387700.0,36.7545,36.762,36.6943,36.7018,387700.0
2013-07-02 10:45:00,48.78,48.8,48.67,48.7,427600.0,36.7018,36.7168,36.619,36.6416,427600.0
2013-07-02 10:50:00,48.71,48.77,48.65,48.74,337300.0,36.6491,36.6943,36.604,36.6717,337300.0
2013-07-02 10:55:00,48.74,48.74,48.63,48.7,233400.0,36.6717,36.6717,36.5889,36.6416,233400.0
2013-07-02 11:00:00,48.71,48.77,48.55,48.55,284200.0,36.6491,36.6943,36.5287,36.5287,284200.0
2013-07-02 11:05:00,48.55,48.61,48.55,48.56,177400.0,36.5287,36.5739,36.5287,36.5363,177400.0
2013-07-02 11:10:00,48.56,48.65,48.54,48.64,175900.0,36.5363,36.604,36.5212,36.5965,175900.0
2013-07-02 11:15:00,48.64,48.8,48.63,48.79,304600.0,36.5965,36.7168,36.5889,36.7093,304600.0
2013-07-02 11:20:00,48.79,48.82,48.7,48.7,254900.0,36.7093,36.7319,36.6416,36.6416,254900.0
2013-07-02 11:25:00,48.71,48.75,48.64,48.71,146500.0,36.6491,36.6792,36.5965,36.6491,146500.0
2013-07-02 11:30:00,48.71,48.74,48.67,48.69,131400.0,36.6491,36.6717,36.619,36.6341,131400.0
2013-07-02 11:35:00,48.7,48.76,48.69,48.72,150400.0,36.6416,36.6867,36.6341,36.6566,150400.0
2013-07-02 11:40:00,48.73,48.73,48.68,48.73,89100.0,36.6642,36.6642,36.6265,36.6642,89100.0
2013-07-02 11:45:00,48.73,48.9,48.72,48.89,517400.0,36.6642,36.7921,36.6566,36.7846,517400.0
2013-07-02 11:50:00,48.89,48.96,48.88,48.92,314700.0,36.7846,36.8372,36.777,36.8071,314700.0
2013-07-02 11:55:00,48.92,48.93,48.77,48.82,214400.0,36.8071,36.8146,36.6943,36.7319,214400.0
2013-07-02 12:00:00,48.81,48.88,48.8,48.82,146600.0,36.7244,36.777,36.7168,36.7319,146600.0
2013-07-02 12:05:00,48.82,48.84,48.71,48.72,240300.0,36.7319,36.7469,36.6491,36.6566,240300.0
2013-07-02 12:10:00,48.71,48.75,48.69,48.71,163600.0,36.6491,36.6792,36.6341,36.6491,163600.0
2013-07-02 12:15:00,48.71,48.74,48.68,48.71,143200.0,36.6491,36.6717,36.6265,36.6491,143200.0
2013-07-02 12:20:00,48.71,48.74,48.64,48.71,153500.0,36.6491,36.6717,36.5965,36.6491,153500.0
2013-07-02 12:25:00,48.71,48.72,48.66,48.67,95300.0,36.6491,36.6566,36.6115,36.619,95300.0
2013-07-02 12:30:00,48.67,48.76,48.67,48.69,172000.0,36.619,36.6867,36.619,36.6341,172000.0
2013-07-02 12:35:00,48.69,48.72,48.67,48.7,115100.0,36.6341,36.6566,36.619,36.6416,115100.0
2013-07-02 12:40:00,48.7,48.7,48.57,48.58,187700.0,36.6416,36.6416,36.5438,36.5513,187700.0
2013-07-02 12:45:00,48.57,48.62,48.55,48.61,238900.0,36.5438,36.5814,36.5287,36.5739,238900.0
2013-07-02 12:50:00,48.61,48.68,48.6,48.68,138500.0,36.5739,36.6265,36.5664,36.6265,138500.0
2013-07-02 12:55:00,48.68,48.76,48.65,48.69,186100.0,36.6265,36.6867,36.604,36.6341,186100.0
2013-07-02 13:00:00,48.68,48.69,48.65,48.68,110100.0,36.6265,36.6341,36.604,36.6265,110100.0
2013-07-02 13:05:00,48.68,48.75,48.68,48.74,94200.0,36.6265,36.6792,36.6265,36.6717,94200.0
2013-07-02 13:10:00,48.74,48.74,48.61,48.63,132600.0,36.6717,36.6717,36.5739,36.5889,132600.0
2013-07-02 13:15:00,48.64,48.64,48.55,48.57,120300.0,36.5965,36.5965,36.5287,36.5438,120300.0
2013-07-02 13:20:00,48.56,48.64,48.53,48.63,189200.0,36.5363,36.5965,36.5137,36.5889,189200.0
2013-07-02 13:25:00,48.63,48.66,48.59,48.59,131500.0,36.5889,36.6115,36.5588,36.5588,131500.0
2013-07-02 13:30:00,48.6,48.64,48.57,48.57,122800.0,36.5664,36.5965,36.5438,36.5438,122800.0
2013-07-02 13:35:00,48.57,48.59,48.4,48.46,289100.0,36.5438,36.5588,36.4159,36.461,289100.0
2013-07-02 13:40:00,48.45,48.49,48.37,48.47,172500.0,36.4535,36.4836,36.3933,36.4685,172500.0
2013-07-02 13:45:00,48.47,48.47,48.37,48.4,138800.0,36.4685,36.4685,36.3933,36.4159,138800.0
2013-07-02 13:50:00,48.39,48.48,48.38,48.45,160400.0,36.4084,36.4761,36.4008,36.4535,160400.0
2013-07-02 13:55:00,48.45,48.47,48.41,48.43,145500.0,36.4535,36.4685,36.4234,36.4384,145500.0
2013-07-02 14:00:00,48.42,48.42,48.3,48.37,224400.0,36.4309,36.4309,36.3406,36.3933,224400.0
2013-07-02 14:05:00,48.37,48.38,48.25,48.25,203600.0,36.3933,36.4008,36.303,36.303,203600.0
2013-07-02 14:10:00,48.26,48.26,48.1,48.18,337300.0,36.3105,36.3105,36.1902,36.2504,337300.0
2013-07-02 14:15:00,48.18,48.18,48.07,48.09,240400.0,36.2504,36.2504,36.1676,36.1826,240400.0
2013-07-02 14:20:00,48.1,48.1,48.01,48.02,319800.0,36.1902,36.1902,36.1224,36.13,319800.0
2013-07-02 14:25:00,48.01,48.03,47.93,47.98,649300.0,36.1224,36.1375,36.0623,36.0999,649300.0
2013-07-02 14:30:00,47.98,48.01,47.94,47.99,381600.0,36.0999,36.1224,36.0698,36.1074,381600.0
2013-07-02 14:35:00,48.0,48.02,47.88,47.89,449100.0,36.1149,36.13,36.0246,36.0322,449100.0
2013-07-02 14:40:00,47.89,47.95,47.82,47.88,536900.0,36.0322,36.0773,35.9795,36.0246,536900.0
2013-07-02 14:45:00,47.88,47.93,47.77,47.93,375800.0,36.0246,36.0623,35.9419,36.0623,375800.0
2013-07-02 14:50:00,47.92,48.11,47.92,48.06,318200.0,36.0547,36.1977,36.0547,36.1601,318200.0
2013-07-02 14:55:00,48.06,48.17,48.05,48.15,267600.0,36.1601,36.2428,36.1525,36.2278,267600.0
2013-07-02 15:00:00,48.16,48.22,48.11,48.12,224200.0,36.2353,36.2804,36.1977,36.2052,224200.0
2013-07-02 15:05:00,48.12,48.2,48.09,48.16,274300.0,36.2052,36.2654,36.1826,36.2353,274300.0
2013-07-02 15:10:00,48.16,48.18,48.13,48.17,194600.0,36.2353,36.2504,36.2127,36.2428,194600.0
2013-07-02 15:15:00,48.17,48.2,48.14,48.15,175600.0,36.2428,36.2654,36.2203,36.2278,175600.0
2013-07-02 15:20:00,48.14,48.16,48.05,48.05,314000.0,36.2203,36.2353,36.1525,36.1525,314000.0
2013-07-02 15:25:00,48.06,48.09,48.0,48.07,397500.0,36.1601,36.1826,36.1149,36.1676,397500.0
2013-07-02 15:30:00,48.06,48.09,47.95,48.0,418000.0,36.1601,36.1826,36.0773,36.1149,418000.0
2013-07-02 15:35:00,48.0,48.12,47.98,48.12,327400.0,36.1149,36.2052,36.0999,36.2052,327400.0
2013-07-02 15:40:00,48.12,48.12,47.95,47.99,327100.0,36.2052,36.2052,36.0773,36.1074,327100.0
2013-07-02 15:45:00,47.99,48.12,47.97,48.07,617800.0,36.1074,36.2052,36.0923,36.1676,617800.0
2013-07-02 15:50:00,48.07,48.11,48.06,48.08,488100.0,36.1676,36.1977,36.1601,36.1751,488100.0
2013-07-02 15:55:00,48.08,48.22,48.08,48.13,787400.0,36.1751,36.2804,36.1751,36.2127,787400.0
2013-07-03 09:30:00,47.37,47.55,47.15,47.37,1198000.0,35.6409,35.7763,35.4754,35.6409,1198000.0
2013-07-03 09:35:00,47.37,47.58,47.35,47.46,665600.0,35.6409,35.7989,35.6259,35.7086,665600.0
2013-07-03 09:40:00,47.46,47.66,47.35,47.46,783700.0,35.7086,35.8591,35.6259,35.7086,783700.0
2013-07-03 09:45:00,47.46,47.61,47.46,47.55,282500.0,35.7086,35.8215,35.7086,35.7763,282500.0
2013-07-03 09:50:00,47.55,47.64,47.54,47.62,263100.0,35.7763,35.8441,35.7688,35.829,263100.0
2013-07-03 09:55:00,47.62,47.69,47.59,47.59,206100.0,35.829,35.8817,35.8064,35.8064,206100.0
2013-07-03 10:00:00,47.59,47.77,47.55,47.57,438100.0,35.8064,35.9419,35.7763,35.7914,438100.0
2013-07-03 10:05:00,47.56,47.62,47.41,47.59,495500.0,35.7839,35.829,35.671,35.8064,495500.0
2013-07-03 10:10:00,47.58,47.63,47.51,47.6,228500.0,35.7989,35.8365,35.7462,35.814,228500.0
2013-07-03 10:15:00,47.6,47.69,47.48,47.52,537200.0,35.814,35.8817,35.7237,35.7538,537200.0
2013-07-03 10:20:00,47.52,47.65,47.52,47.59,256500.0,35.7538,35.8516,35.7538,35.8064,256500.0
2013-07-03 10:25:00,47.59,47.59,47.5,47.54,252300.0,35.8064,35.8064,35.7387,35.7688,252300.0
2013-07-03 10:30:00,47.54,47.6,47.51,47.59,242000.0,35.7688,35.814,35.7462,35.8064,242000.0
2013-07-03 10:35:00,47.59,47.61,47.51,47.57,197500.0,35.8064,35.8215,35.7462,35.7914,197500.0
2013-07-03 10:40:00,47.57,47.65,47.55,47.6,198200.0,35.7914,35.8516,35.7763,35.814,198200.0
2013-07-03 10:45:00,47.6,47.63,47.52,47.6,203300.0,35.814,35.8365,35.7538,35.814,203300.0
2013-07-03 10:50:00,47.6,47.61,47.53,47.57,224400.0,35.814,35.8215,35.7613,35.7914,224400.0
2013-07-03 10:55:00,47.57,47.58,47.53,47.53,338400.0,35.7914,35.7989,35.7613,35.7613,338400.0
2013-07-03 11:00:00,47.53,47.67,47.5,47.67,358400.0,35.7613,35.8666,35.7387,35.8666,358400.0
2013-07-03 11:05:00,47.67,47.67,47.58,47.59,268300.0,35.8666,35.8666,35.7989,35.8064,268300.0
2013-07-03 11:10:00,47.59,47.73,47.53,47.7,333600.0,35.8064,35.9118,35.7613,35.8892,333600.0
2013-07-03 11:15:00,47.7,47.76,47.65,47.65,249800.0,35.8892,35.9343,35.8516,35.8516,249800.0
2013-07-03 11:20:00,47.65,47.69,47.63,47.66,164900.0,35.8516,35.8817,35.8365,35.8591,164900.0
2013-07-03 11:25:00,47.65,47.69,47.64,47.65,132400.0,35.8516,35.8817,35.8441,35.8516,132400.0
2013-07-03 11:30:00,47.65,47.66,47.59,47.61,289200.0,35.8516,35.8591,35.8064,35.8215,289200.0
2013-07-03 11:35:00,47.61,47.61,47.54,47.58,209300.0,35.8215,35.8215,35.7688,35.7989,209300.0
2013-07-03 11:40:00,47.58,47.6,47.55,47.59,145700.0,35.7989,35.814,35.7763,35.8064,145700.0
2013-07-03 11:45:00,47.59,47.59,47.51,47.52,171900.0,35.8064,35.8064,35.7462,35.7538,171900.0
2013-07-03 11:50:00,47.53,47.64,47.5,47.64,287300.0,35.7613,35.8441,35.7387,35.8441,287300.0
2013-07-03 11:55:00,47.64,47.71,47.63,47.69,373100.0,35.8441,35.8967,35.8365,35.8817,373100.0
2013-07-03 12:00:00,47.69,47.75,47.61,47.73,382600.0,35.8817,35.9268,35.8215,35.9118,382600.0
2013-07-03 12:05:00,47.73,47.74,47.68,47.7,362800.0,35.9118,35.9193,35.8742,35.8892,362800.0
2013-07-03 12:10:00,47.7,47.77,47.69,47.71,365700.0,35.8892,35.9419,35.8817,35.8967,365700.0
2013-07-03 12:15:00,47.71,47.73,47.65,47.72,270400.0,35.8967,35.9118,35.8516,35.9043,270400.0
2013-07-03 12:20:00,47.73,47.77,47.69,47.76,164300.0,35.9118,35.9419,35.8817,35.9343,164300.0
2013-07-03 12:25:00,47.76,47.76,47.72,47.73,93900.0,35.9343,35.9343,35.9043,35.9118,93900.0
2013-07-03 12:30:00,47.72,47.74,47.64,47.65,305600.0,35.9043,35.9193,35.8441,35.8516,305600.0
2013-07-03 12:35:00,47.65,47.66,47.61,47.64,338600.0,35.8516,35.8591,35.8215,35.8441,338600.0
2013-07-03 12:40:00,47.63,47.64,47.59,47.63,272200.0,35.8365,35.8441,35.8064,35.8365,272200.0
2013-07-03 12:45:00,47.63,47.66,47.59,47.62,213000.0,35.8365,35.8591,35.8064,35.829,213000.0
2013-07-03 12:50:00,47.63,47.69,47.59,47.59,317000.0,35.8365,35.8817,35.8064,35.8064,317000.0
2013-07-03 12:55:00,47.59,47.69,47.56,47.66,851100.0,35.8064,35.8817,35.7839,35.8591,851100.0
2013-07-05 09:30:00,48.25,48.47,48.19,48.27,1088200.0,36.303,36.4685,36.2579,36.3181,1088200.0
2013-07-05 09:35:00,48.28,48.45,48.2,48.2,790900.0,36.3256,36.4535,36.2654,36.2654,790900.0
2013-07-05 09:40:00,48.21,48.32,48.02,48.18,740600.0,36.2729,36.3557,36.13,36.2504,740600.0
2013-07-05 09:45:00,48.18,48.35,48.02,48.23,684100.0,36.2504,36.3783,36.13,36.288,684100.0
2013-07-05 09:50:00,48.23,48.28,48.1,48.12,293100.0,36.288,36.3256,36.1902,36.2052,293100.0
2013-07-05 09:55:00,48.12,48.14,48.03,48.04,399400.0,36.2052,36.2203,36.1375,36.145,399400.0
2013-07-05 10:00:00,48.04,48.11,48.0,48.06,448900.0,36.145,36.1977,36.1149,36.1601,448900.0
2013-07-05 10:05:00,48.05,48.08,47.91,48.02,415600.0,36.1525,36.1751,36.0472,36.13,415600.0
2013-07-05 10:10:00,48.02,48.03,47.77,47.82,701400.0,36.13,36.1375,35.9419,35.9795,701400.0
2013-07-05 10:15:00,47.81,47.93,47.79,47.88,458600.0,35.972,36.0623,35.9569,36.0246,458600.0
2013-07-05 10:20:00,47.88,47.94,47.79,47.84,319400.0,36.0246,36.0698,35.9569,35.9945,319400.0
2013-07-05 10:25:00,47.83,47.89,47.8,47.86,218100.0,35.987,36.0322,35.9644,36.0096,218100.0
2013-07-05 10:30:00,47.87,47.98,47.85,47.98,290200.0,36.0171,36.0999,36.0021,36.0999,290200.0
2013-07-05 10:35:00,47.98,47.98,47.82,47.85,286000.0,36.0999,36.0999,35.9795,36.0021,286000.0
2013-07-05 10:40:00,47.85,48.01,47.85,47.97,203200.0,36.0021,36.1224,36.0021,36.0923,203200.0
2013-07-05 10:45:00,47.96,48.07,47.91,48.06,168500.0,36.0848,36.1676,36.0472,36.1601,168500.0
2013-07-05 10:50:00,48.06,48.1,48.02,48.05,163800.0,36.1601,36.1902,36.13,36.1525,163800.0
2013-07-05 10:55:00,48.04,48.14,48.03,48.13,200500.0,36.145,36.2203,36.1375,36.2127,200500.0
2013-07-05 11:00:00,48.13,48.2,48.12,48.18,219500.0,36.2127,36.2654,36.2052,36.2504,219500.0
2013-07-05 11:05:00,48.18,48.23,48.09,48.15,374700.0,36.2504,36.288,36.1826,36.2278,374700.0
2013-07-05 11:10:00,48.15,48.19,48.12,48.15,165400.0,36.2278,36.2579,36.2052,36.2278,165400.0
2013-07-05 11:15:00,48.15,48.2,48.09,48.2,163200.0,36.2278,36.2654,36.1826,36.2654,163200.0
2013-07-05 11:20:00,48.2,48.24,48.18,48.21,136100.0,36.2654,36.2955,36.2504,36.2729,136100.0
2013-07-05 11:25:00,48.22,48.27,48.19,48.19,261700.0,36.2804,36.3181,36.2579,36.2579,261700.0
2013-07-05 11:30:00,48.19,48.21,48.05,48.06,193200.0,36.2579,36.2729,36.1525,36.1601,193200.0
2013-07-05 11:35:00,48.05,48.18,48.05,48.13,167700.0,36.1525,36.2504,36.1525,36.2127,167700.0
2013-07-05 11:40:00,48.12,48.12,48.04,48.06,213000.0,36.2052,36.2052,36.145,36.1601,213000.0
2013-07-05 11:45:00,48.07,48.12,48.03,48.11,127200.0,36.1676,36.2052,36.1375,36.1977,127200.0
2013-07-05 11:50:00,48.11,48.15,48.1,48.1,95400.0,36.1977,36.2278,36.1902,36.1902,95400.0
2013-07-05 11:55:00,48.11,48.29,48.1,48.27,225200.0,36.1977,36.3331,36.1902,36.3181,225200.0
2013-07-05 12:00:00,48.27,48.31,48.24,48.3,230900.0,36.3181,36.3482,36.2955,36.3406,230900.0
2013-07-05 12:05:00,48.3,48.33,48.27,48.28,218000.0,36.3406,36.3632,36.3181,36.3256,218000.0
2013-07-05 12:10:00,48.29,48.33,48.28,48.29,100700.0,36.3331,36.3632,36.3256,36.3331,100700.0
2013-07-05 12:15:00,48.28,48.35,48.27,48.31,178500.0,36.3256,36.3783,36.3181,36.3482,178500.0
2013-07-05 12:20:00,48.31,48.34,48.25,48.28,129400.0,36.3482,36.3707,36.303,36.3256,129400.0
2013-07-05 12:25:00,48.28,48.28,48.18,48.19,190300.0,36.3256,36.3256,36.2504,36.2579,190300.0
2013-07-05 12:30:00,48.19,48.26,48.15,48.15,177900.0,36.2579,36.3105,36.2278,36.2278,177900.0
2013-07-05 12:35:00,48.15,48.2,48.11,48.11,261300.0,36.2278,36.2654,36.1977,36.1977,261300.0
2013-07-05 12:40:00,48.12,48.15,48.09,48.14,139600.0,36.2052,36.2278,36.1826,36.2203,139600.0
2013-07-05 12:45:00,48.13,48.23,48.12,48.23,125400.0,36.2127,36.288,36.2052,36.288,125400.0
2013-07-05 12:50:00,48.23,48.3,48.19,48.27,147800.0,36.288,36.3406,36.2579,36.3181,147800.0
2013-07-05 12:55:00,48.27,48.29,48.22,48.23,158000.0,36.3181,36.3331,36.2804,36.288,158000.0
2013-07-05 13:00:00,48.23,48.24,48.09,48.11,263600.0,36.288,36.2955,36.1826,36.1977,263600.0
2013-07-05 13:05:00,48.11,48.19,48.09,48.18,129100.0,36.1977,36.2579,36.1826,36.2504,129100.0
2013-07-05 13:10:00,48.18,48.27,48.18,48.22,210600.0,36.2504,36.3181,36.2504,36.2804,210600.0
2013-07-05 13:15:00,48.22,48.23,48.15,48.17,90800.0,36.2804,36.288,36.2278,36.2428,90800.0
2013-07-05 13:20:00,48.17,48.17,48.11,48.11,89400.0,36.2428,36.2428,36.1977,36.1977,89400.0
2013-07-05 13:25:00,48.11,48.13,48.1,48.11,130700.0,36.1977,36.2127,36.1902,36.1977,130700.0
2013-07-05 13:30:00,48.11,48.13,48.08,48.11,157900.0,36.1977,36.2127,36.1751,36.1977,157900.0
2013-07-05 13:35:00,48.11,48.15,48.09,48.12,89300.0,36.1977,36.2278,36.1826,36.2052,89300.0
2013-07-05 13:40:00,48.12,48.15,48.1,48.13,69900.0,36.2052,36.2278,36.1902,36.2127,69900.0
2013-07-05 13:45:00,48.13,48.14,48.1,48.1,57500.0,36.2127,36.2203,36.1902,36.1902,57500.0
2013-07-05 13:50:00,48.11,48.11,48.07,48.1,110700.0,36.1977,36.1977,36.1676,36.1902,110700.0
2013-07-05 13:55:00,48.1,48.14,48.09,48.13,91000.0,36.1902,36.2203,36.1826,36.2127,91000.0
2013-07-05 14:00:00,48.13,48.24,48.13,48.22,153000.0,36.2127,36.2955,36.2127,36.2804,153000.0
2013-07-05 14:05:00,48.22,48.27,48.17,48.26,209500.0,36.2804,36.3181,36.2428,36.3105,209500.0
2013-07-05 14:10:00,48.28,48.3,48.25,48.3,145000.0,36.3256,36.3406,36.303,36.3406,145000.0
2013-07-05 14:15:00,48.3,48.3,48.21,48.25,168400.0,36.3406,36.3406,36.2729,36.303,168400.0
2013-07-05 14:20:00,48.26,48.3,48.25,48.29,265500.0,36.3105,36.3406,36.303,36.3331,265500.0
2013-07-05 14:25:00,48.29,48.32,48.27,48.3,179900.0,36.3331,36.3557,36.3181,36.3406,179900.0
2013-07-05 14:30:00,48.3,48.33,48.27,48.31,151200.0,36.3406,36.3632,36.3181,36.3482,151200.0
2013-07-05 14:35:00,48.31,48.35,48.3,48.32,144800.0,36.3482,36.3783,36.3406,36.3557,144800.0
2013-07-05 14:40:00,48.33,48.34,48.27,48.33,150700.0,36.3632,36.3707,36.3181,36.3632,150700.0
2013-07-05 14:45:00,48.33,48.33,48.25,48.3,176300.0,36.3632,36.3632,36.303,36.3406,176300.0
2013-07-05 14:50:00,48.3,48.35,48.29,48.34,140400.0,36.3406,36.3783,36.3331,36.3707,140400.0
2013-07-05 14:55:00,48.33,48.37,48.29,48.37,188300.0,36.3632,36.3933,36.3331,36.3933,188300.0
2013-07-05 15:00:00,48.38,48.38,48.29,48.32,133000.0,36.4008,36.4008,36.3331,36.3557,133000.0
2013-07-05 15:05:00,48.33,48.33,48.26,48.27,135100.0,36.3632,36.3632,36.3105,36.3181,135100.0
2013-07-05 15:10:00,48.28,48.31,48.26,48.3,161300.0,36.3256,36.3482,36.3105,36.3406,161300.0
2013-07-05 15:15:00,48.3,48.34,48.28,48.29,90600.0,36.3406,36.3707,36.3256,36.3331,90600.0
2013-07-05 15:20:00,48.28,48.28,48.2,48.21,197300.0,36.3256,36.3256,36.2654,36.2729,197300.0
2013-07-05 15:25:00,48.2,48.27,48.17,48.27,252600.0,36.2654,36.3181,36.2428,36.3181,252600.0
2013-07-05 15:30:00,48.27,48.3,48.23,48.3,230600.0,36.3181,36.3406,36.288,36.3406,230600.0
2013-07-05 15:35:00,48.3,48.35,48.25,48.34,242100.0,36.3406,36.3783,36.303,36.3707,242100.0
2013-07-05 15:40:00,48.33,48.39,48.32,48.39,296400.0,36.3632,36.4084,36.3557,36.4084,296400.0
2013-07-05 15:45:00,48.38,48.39,48.3,48.32,296500.0,36.4008,36.4084,36.3406,36.3557,296500.0
2013-07-05 15:50:00,48.33,48.44,48.33,48.42,439000.0,36.3632,36.446,36.3632,36.4309,439000.0
2013-07-05 15:55:00,48.42,48.58,48.42,48.56,907100.0,36.4309,36.5513,36.4309,36.5363,907100.0
2013-07-08 09:30:00,48.95,49.1,48.91,49.08,939800.0,36.8297,36.9426,36.7996,36.9275,939800.0
2013-07-08 09:35:00,49.07,49.08,48.88,48.89,513500.0,36.92,36.9275,36.777,36.7846,513500.0
2013-07-08 09:40:00,48.9,49.02,48.89,48.99,374000.0,36.7921,36.8824,36.7846,36.8598,374000.0
2013-07-08 09:45:00,48.99,49.15,48.94,49.15,396100.0,36.8598,36.9802,36.8222,36.9802,396100.0
2013-07-08 09:50:00,49.14,49.17,49.04,49.06,510600.0,36.9726,36.9952,36.8974,36.9125,510600.0
2013-07-08 09:55:00,49.05,49.25,49.04,49.17,529100.0,36.9049,37.0554,36.8974,36.9952,529100.0
2013-07-08 10:00:00,49.16,49.29,49.14,49.26,410500.0,36.9877,37.0855,36.9726,37.0629,410500.0
2013-07-08 10:05:00,49.26,49.37,49.23,49.29,617200.0,37.0629,37.1457,37.0404,37.0855,617200.0
2013-07-08 10:10:00,49.28,49.37,49.2,49.25,500900.0,37.078,37.1457,37.0178,37.0554,500900.0
2013-07-08 10:15:00,49.24,49.27,49.2,49.27,179400.0,37.0479,37.0705,37.0178,37.0705,179400.0
2013-07-08 10:20:00,49.26,49.3,49.17,49.23,279000.0,37.0629,37.093,36.9952,37.0404,279000.0
2013-07-08 10:25:00,49.23,49.28,49.16,49.2,259900.0,37.0404,37.078,36.9877,37.0178,259900.0
2013-07-08 10:30:00,49.2,49.23,49.15,49.15,247900.0,37.0178,37.0404,36.9802,36.9802,247900.0
2013-07-08 10:35:00,49.16,49.24,49.1,49.21,291900.0,36.9877,37.0479,36.9426,37.0253,291900.0
2013-07-08 10:40:00,49.2,49.21,49.12,49.14,270100.0,37.0178,37.0253,36.9576,36.9726,270100.0
2013-07-08 10:45:00,49.14,49.17,49.1,49.13,241600.0,36.9726,36.9952,36.9426,36.9651,241600.0
2013-07-08 10:50:00,49.12,49.13,49.07,49.09,204300.0,36.9576,36.9651,36.92,36.935,204300.0
2013-07-08 10:55:00,49.09,49.14,49.04,49.13,194100.0,36.935,36.9726,36.8974,36.9651,194100.0
2013-07-08 11:00:00,49.13,49.15,49.09,49.13,127800.0,36.9651,36.9802,36.935,36.9651,127800.0
2013-07-08 11:05:00,49.13,49.15,49.12,49.14,162500.0,36.9651,36.9802,36.9576,36.9726,162500.0
2013-07-08 11:10:00,49.14,49.2,49.12,49.17,240800.0,36.9726,37.0178,36.9576,36.9952,240800.0
2013-07-08 11:15:00,49.17,49.18,49.05,49.08,208700.0,36.9952,37.0027,36.9049,36.9275,208700.0
2013-07-08 11:20:00,49.07,49.08,48.94,48.94,334600.0,36.92,36.9275,36.8222,36.8222,334600.0
2013-07-08 11:25:00,48.94,49.09,48.93,49.09,277300.0,36.8222,36.935,36.8146,36.935,277300.0
2013-07-08 11:30:00,49.08,49.1,49.01,49.08,153000.0,36.9275,36.9426,36.8748,36.9275,153000.0
2013-07-08 11:35:00,49.09,49.12,49.05,49.06,152100.0,36.935,36.9576,36.9049,36.9125,152100.0
2013-07-08 11:40:00,49.05,49.1,49.03,49.05,117900.0,36.9049,36.9426,36.8899,36.9049,117900.0
2013-07-08 11:45:00,49.04,49.11,49.04,49.11,104900.0,36.8974,36.9501,36.8974,36.9501,104900.0
2013-07-08 11:50:00,49.11,49.11,49.04,49.05,125600.0,36.9501,36.9501,36.8974,36.9049,125600.0
2013-07-08 11:55:00,49.05,49.12,49.01,49.09,240600.0,36.9049,36.9576,36.8748,36.935,240600.0
2013-07-08 12:00:00,49.09,49.09,49.0,49.01,104300.0,36.935,36.935,36.8673,36.8748,104300.0
2013-07-08 12:05:00,49.01,49.03,48.88,48.94,367400.0,36.8748,36.8899,36.777,36.8222,367400.0
2013-07-08 12:10:00,48.94,48.95,48.86,48.87,294800.0,36.8222,36.8297,36.762,36.7695,294800.0
2013-07-08 12:15:00,48.87,48.9,48.8,48.9,313100.0,36.7695,36.7921,36.7168,36.7921,313100.0
2013-07-08 12:20:00,48.9,48.91,48.84,48.89,150300.0,36.7921,36.7996,36.7469,36.7846,150300.0
2013-07-08 12:25:00,48.89,48.94,48.86,48.89,317700.0,36.7846,36.8222,36.762,36.7846,317700.0
2013-07-08 12:30:00,48.88,48.96,48.87,48.95,209600.0,36.777,36.8372,36.7695,36.8297,209600.0
2013-07-08 12:35:00,48.95,48.98,48.95,48.95,172900.0,36.8297,36.8523,36.8297,36.8297,172900.0
2013-07-08 12:40:00,48.95,49.04,48.95,49.04,169100.0,36.8297,36.8974,36.8297,36.8974,169100.0
2013-07-08 12:45:00,49.04,49.05,48.97,49.04,113400.0,36.8974,36.9049,36.8447,36.8974,113400.0
2013-07-08 12:50:00,49.04,49.13,49.01,49.11,171000.0,36.8974,36.9651,36.8748,36.9501,171000.0
2013-07-08 12:55:00,49.12,49.12,49.06,49.1,173000.0,36.9576,36.9576,36.9125,36.9426,173000.0
2013-07-08 13:00:00,49.1,49.18,49.09,49.16,137200.0,36.9426,37.0027,36.935,36.9877,137200.0
2013-07-08 13:05:00,49.16,49.22,49.15,49.19,176300.0,36.9877,37.0328,36.9802,37.0103,176300.0
2013-07-08 13:10:00,49.19,49.21,49.11,49.14,142700.0,37.0103,37.0253,36.9501,36.9726,142700.0
2013-07-08 13:15:00,49.13,49.14,48.95,49.03,506600.0,36.9651,36.9726,36.8297,36.8899,506600.0
2013-07-08 13:20:00,49.05,49.1,48.99,49.03,164500.0,36.9049,36.9426,36.8598,36.8899,164500.0
2013-07-08 13:25:00,49.04,49.12,49.04,49.09,161800.0,36.8974,36.9576,36.8974,36.935,161800.0
2013-07-08 13:30:00,49.08,49.2,49.06,49.19,295500.0,36.9275,37.0178,36.9125,37.0103,295500.0
2013-07-08 13:35:00,49.19,49.23,49.13,49.23,272500.0,37.0103,37.0404,36.9651,37.0404,272500.0
2013-07-08 13:40:00,49.22,49.3,49.2,49.27,187800.0,37.0328,37.093,37.0178,37.0705,187800.0
2013-07-08 13:45:00,49.27,49.3,49.23,49.27,282000.0,37.0705,37.093,37.0404,37.0705,282000.0
2013-07-08 13:50:00,49.27,49.33,49.22,49.29,259000.0,37.0705,37.1156,37.0328,37.0855,259000.0
2013-07-08 13:55:00,49.3,49.36,49.28,49.36,321900.0,37.093,37.1382,37.078,37.1382,321900.0
2013-07-08 14:00:00,49.36,49.55,49.34,49.49,1064300.0,37.1382,37.2811,37.1231,37.236,1064300.0
2013-07-08 14:05:00,49.5,49.59,49.47,49.58,450200.0,37.2435,37.3112,37.2209,37.3037,450200.0
2013-07-08 14:10:00,49.58,49.62,49.53,49.54,411400.0,37.3037,37.3338,37.2661,37.2736,411400.0
2013-07-08 14:15:00,49.54,49.64,49.53,49.64,395200.0,37.2736,37.3488,37.2661,37.3488,395200.0
2013-07-08 14:20:00,49.63,49.76,49.62,49.73,388500.0,37.3413,37.4391,37.3338,37.4166,388500.0
2013-07-08 14:25:00,49.73,49.73,49.57,49.63,411700.0,37.4166,37.4166,37.2962,37.3413,411700.0
2013-07-08 14:30:00,49.63,49.69,49.61,49.68,171600.0,37.3413,37.3865,37.3263,37.3789,171600.0
2013-07-08 14:35:00,49.67,49.69,49.62,49.69,233400.0,37.3714,37.3865,37.3338,37.3865,233400.0
2013-07-08 14:40:00,49.69,49.77,49.69,49.73,298100.0,37.3865,37.4467,37.3865,37.4166,298100.0
2013-07-08 14:45:00,49.74,49.75,49.62,49.65,234800.0,37.4241,37.4316,37.3338,37.3564,234800.0
2013-07-08 14:50:00,49.65,49.71,49.58,49.7,299000.0,37.3564,37.4015,37.3037,37.394,299000.0
2013-07-08 14:55:00,49.7,49.7,49.52,49.54,316700.0,37.394,37.394,37.2586,37.2736,316700.0
2013-07-08 15:00:00,49.53,49.6,49.47,49.5,369500.0,37.2661,37.3188,37.2209,37.2435,369500.0
2013-07-08 15:05:00,49.5,49.55,49.48,49.48,204300.0,37.2435,37.2811,37.2285,37.2285,204300.0
2013-07-08 15:10:00,49.48,49.49,49.39,49.44,264300.0,37.2285,37.236,37.1607,37.1984,264300.0
2013-07-08 15:15:00,49.43,49.48,49.38,49.45,326700.0,37.1908,37.2285,37.1532,37.2059,326700.0
2013-07-08 15:20:00,49.46,49.49,49.38,49.41,236100.0,37.2134,37.236,37.1532,37.1758,236100.0
2013-07-08 15:25:00,49.42,49.47,49.4,49.41,188300.0,37.1833,37.2209,37.1683,37.1758,188300.0
2013-07-08 15:30:00,49.42,49.53,49.38,49.52,335600.0,37.1833,37.2661,37.1532,37.2586,335600.0
2013-07-08 15:35:00,49.53,49.55,49.42,49.46,324900.0,37.2661,37.2811,37.1833,37.2134,324900.0
2013-07-08 15:40:00,49.46,49.5,49.42,49.42,348900.0,37.2134,37.2435,37.1833,37.1833,348900.0
2013-07-08 15:45:00,49.42,49.44,49.4,49.43,339000.0,37.1833,37.1984,37.1683,37.1908,339000.0
2013-07-08 15:50:00,49.43,49.45,49.42,49.44,719200.0,37.1908,37.2059,37.1833,37.1984,719200.0
2013-07-08 15:55:00,49.44,49.55,49.43,49.51,1122600.0,37.1984,37.2811,37.1908,37.251,1122600.0
2013-07-09 09:30:00,50.0,50.09,49.76,49.86,1341900.0,37.6197,37.6874,37.4391,37.5144,1341900.0
2013-07-09 09:35:00,49.84,49.94,49.77,49.8,493600.0,37.4993,37.5746,37.4467,37.4692,493600.0
2013-07-09 09:40:00,49.8,49.99,49.77,49.98,615200.0,37.4692,37.6122,37.4467,37.6047,615200.0
2013-07-09 09:45:00,49.99,50.0,49.88,49.99,411500.0,37.6122,37.6197,37.5294,37.6122,411500.0
2013-07-09 09:50:00,49.99,50.09,49.86,49.89,816600.0,37.6122,37.6874,37.5144,37.5369,816600.0
2013-07-09 09:55:00,49.89,49.94,49.85,49.89,407900.0,37.5369,37.5746,37.5068,37.5369,407900.0
2013-07-09 10:00:00,49.89,49.93,49.42,49.43,1891000.0,37.5369,37.567,37.1833,37.1908,1891000.0
2013-07-09 10:05:00,49.43,49.63,49.4,49.59,991200.0,37.1908,37.3413,37.1683,37.3112,991200.0
2013-07-09 10:10:00,49.59,49.71,49.58,49.62,556300.0,37.3112,37.4015,37.3037,37.3338,556300.0
2013-07-09 10:15:00,49.62,49.7,49.54,49.54,403600.0,37.3338,37.394,37.2736,37.2736,403600.0
2013-07-09 10:20:00,49.54,49.72,49.53,49.66,402100.0,37.2736,37.409,37.2661,37.3639,402100.0
2013-07-09 10:25:00,49.66,49.66,49.47,49.49,265100.0,37.3639,37.3639,37.2209,37.236,265100.0
2013-07-09 10:30:00,49.49,49.54,49.43,49.51,396200.0,37.236,37.2736,37.1908,37.251,396200.0
2013-07-09 10:35:00,49.51,49.72,49.5,49.72,372700.0,37.251,37.409,37.2435,37.409,372700.0
2013-07-09 10:40:00,49.72,49.86,49.62,49.86,477200.0,37.409,37.5144,37.3338,37.5144,477200.0
2013-07-09 10:45:00,49.86,49.89,49.76,49.77,387200.0,37.5144,37.5369,37.4391,37.4467,387200.0
2013-07-09 10:50:00,49.77,49.85,49.67,49.7,463100.0,37.4467,37.5068,37.3714,37.394,463100.0
2013-07-09 10:55:00,49.7,49.84,49.69,49.84,238600.0,37.394,37.4993,37.3865,37.4993,238600.0
2013-07-09 11:00:00,49.83,49.85,49.81,49.82,197000.0,37.4918,37.5068,37.4768,37.4843,197000.0
2013-07-09 11:05:00,49.83,49.86,49.8,49.84,199800.0,37.4918,37.5144,37.4692,37.4993,199800.0
2013-07-09 11:10:00,49.83,49.97,49.79,49.96,426800.0,37.4918,37.5971,37.4617,37.5896,426800.0
2013-07-09 11:15:00,49.95,49.97,49.88,49.89,177700.0,37.5821,37.5971,37.5294,37.5369,177700.0
2013-07-09 11:20:00,49.9,49.91,49.83,49.86,212900.0,37.5445,37.552,37.4918,37.5144,212900.0
2013-07-09 11:25:00,49.85,49.93,49.85,49.93,144000.0,37.5068,37.567,37.5068,37.567,144000.0
2013-07-09 11:30:00,49.93,50.01,49.91,50.0,281900.0,37.567,37.6272,37.552,37.6197,281900.0
2013-07-09 11:35:00,50.0,50.15,49.99,50.11,623800.0,37.6197,37.7326,37.6122,37.7025,623800.0
2013-07-09 11:40:00,50.11,50.2,50.08,50.15,357800.0,37.7025,37.7702,37.6799,37.7326,357800.0
2013-07-09 11:45:00,50.15,50.2,50.13,50.14,254600.0,37.7326,37.7702,37.7175,37.725,254600.0
2013-07-09 11:50:00,50.14,50.16,50.06,50.08,218400.0,37.725,37.7401,37.6649,37.6799,218400.0
2013-07-09 11:55:00,50.08,50.15,50.05,50.12,155500.0,37.6799,37.7326,37.6573,37.71,155500.0
2013-07-09 12:00:00,50.11,50.13,50.06,50.13,109300.0,37.7025,37.7175,37.6649,37.7175,109300.0
2013-07-09 12:05:00,50.13,50.14,50.04,50.04,159400.0,37.7175,37.725,37.6498,37.6498,159400.0
2013-07-09 12:10:00,50.05,50.14,50.04,50.13,147600.0,37.6573,37.725,37.6498,37.7175,147600.0
2013-07-09 12:15:00,50.14,50.2,50.14,50.19,354800.0,37.725,37.7702,37.725,37.7627,354800.0
2013-07-09 12:20:00,50.19,50.25,50.19,50.19,292500.0,37.7627,37.8078,37.7627,37.7627,292500.0
2013-07-09 12:25:00,50.19,50.22,50.16,50.2,120300.0,37.7627,37.7852,37.7401,37.7702,120300.0
2013-07-09 12:30:00,50.19,50.2,50.14,50.17,99800.0,37.7627,37.7702,37.725,37.7476,99800.0
2013-07-09 12:35:00,50.18,50.21,50.14,50.21,151900.0,37.7551,37.7777,37.725,37.7777,151900.0
2013-07-09 12:40:00,50.21,50.22,50.18,50.19,89900.0,37.7777,37.7852,37.7551,37.7627,89900.0
2013-07-09 12:45:00,50.18,50.23,50.17,50.2,172700.0,37.7551,37.7928,37.7476,37.7702,172700.0
2013-07-09 12:50:00,50.2,50.2,50.18,50.18,134200.0,37.7702,37.7702,37.7551,37.7551,134200.0
2013-07-09 12:55:00,50.18,50.22,50.15,50.21,365700.0,37.7551,37.7852,37.7326,37.7777,365700.0
2013-07-09 13:00:00,50.21,50.22,50.17,50.21,171600.0,37.7777,37.7852,37.7476,37.7777,171600.0
2013-07-09 13:05:00,50.22,50.25,50.21,50.23,164800.0,37.7852,37.8078,37.7777,37.7928,164800.0
2013-07-09 13:10:00,50.23,50.25,50.18,50.22,225700.0,37.7928,37.8078,37.7551,37.7852,225700.0
2013-07-09 13:15:00,50.23,50.23,50.16,50.17,129500.0,37.7928,37.7928,37.7401,37.7476,129500.0
2013-07-09 13:20:00,50.17,50.18,50.13,50.14,99200.0,37.7476,37.7551,37.7175,37.725,99200.0
2013-07-09 13:25:00,50.14,50.14,50.1,50.12,106700.0,37.725,37.725,37.6949,37.71,106700.0
2013-07-09 13:30:00,50.11,50.12,49.98,50.06,500000.0,37.7025,37.71,37.6047,37.6649,500000.0
2013-07-09 13:35:00,50.05,50.08,50.02,50.02,100200.0,37.6573,37.6799,37.6348,37.6348,100200.0
2013-07-09 13:40:00,50.03,50.09,49.99,50.07,131200.0,37.6423,37.6874,37.6122,37.6724,131200.0
2013-07-09 13:45:00,50.08,50.13,50.06,50.08,133500.0,37.6799,37.7175,37.6649,37.6799,133500.0
2013-07-09 13:50:00,50.08,50.14,50.08,50.13,89700.0,37.6799,37.725,37.6799,37.7175,89700.0
2013-07-09 13:55:00,50.13,50.14,50.08,50.11,94100.0,37.7175,37.725,37.6799,37.7025,94100.0
2013-07-09 14:00:00,50.11,50.16,50.09,50.13,104200.0,37.7025,37.7401,37.6874,37.7175,104200.0
2013-07-09 14:05:00,50.13,50.22,50.12,50.21,152100.0,37.7175,37.7852,37.71,37.7777,152100.0
2013-07-09 14:10:00,50.21,50.24,50.18,50.21,171600.0,37.7777,37.8003,37.7551,37.7777,171600.0
2013-07-09 14:15:00,50.21,50.24,50.17,50.18,154500.0,37.7777,37.8003,37.7476,37.7551,154500.0
2013-07-09 14:20:00,50.18,50.2,50.15,50.16,133600.0,37.7551,37.7702,37.7326,37.7401,133600.0
2013-07-09 14:25:00,50.16,50.19,50.15,50.15,111300.0,37.7401,37.7627,37.7326,37.7326,111300.0
2013-07-09 14:30:00,50.15,50.16,50.07,50.07,109100.0,37.7326,37.7401,37.6724,37.6724,109100.0
2013-07-09 14:35:00,50.08,50.08,50.01,50.07,184100.0,37.6799,37.6799,37.6272,37.6724,184100.0
2013-07-09 14:40:00,50.06,50.11,50.05,50.06,108800.0,37.6649,37.7025,37.6573,37.6649,108800.0
2013-07-09 14:45:00,50.06,50.08,50.03,50.05,98700.0,37.6649,37.6799,37.6423,37.6573,98700.0
2013-07-09 14:50:00,50.04,50.04,49.98,50.01,206400.0,37.6498,37.6498,37.6047,37.6272,206400.0
2013-07-09 14:55:00,50.0,50.01,49.98,49.99,121000.0,37.6197,37.6272,37.6047,37.6122,121000.0
2013-07-09 15:00:00,50.0,50.05,49.98,49.98,126000.0,37.6197,37.6573,37.6047,37.6047,126000.0
2013-07-09 15:05:00,49.98,50.05,49.95,50.03,157400.0,37.6047,37.6573,37.5821,37.6423,157400.0
2013-07-09 15:10:00,50.03,50.09,50.03,50.09,161500.0,37.6423,37.6874,37.6423,37.6874,161500.0
2013-07-09 15:15:00,50.09,50.14,50.08,50.12,144000.0,37.6874,37.725,37.6799,37.71,144000.0
2013-07-09 15:20:00,50.12,50.14,50.04,50.14,212300.0,37.71,37.725,37.6498,37.725,212300.0
2013-07-09 15:25:00,50.14,50.16,50.08,50.13,188700.0,37.725,37.7401,37.6799,37.7175,188700.0
2013-07-09 15:30:00,50.12,50.17,50.03,50.17,284300.0,37.71,37.7476,37.6423,37.7476,284300.0
2013-07-09 15:35:00,50.16,50.19,50.13,50.16,325500.0,37.7401,37.7627,37.7175,37.7401,325500.0
2013-07-09 15:40:00,50.18,50.22,50.14,50.19,325000.0,37.7551,37.7852,37.725,37.7627,325000.0
2013-07-09 15:45:00,50.19,50.23,50.1,50.16,475300.0,37.7627,37.7928,37.6949,37.7401,475300.0
2013-07-09 15:50:00,50.16,50.17,50.1,50.12,398100.0,37.7401,37.7476,37.6949,37.71,398100.0
2013-07-09 15:55:00,50.12,50.25,50.12,50.21,1079200.0,37.71,37.8078,37.71,37.7777,1079200.0
2013-07-10 09:30:00,49.91,50.08,49.75,49.82,853300.0,37.552,37.6799,37.4316,37.4843,853300.0
2013-07-10 09:35:00,49.82,49.98,49.74,49.86,443000.0,37.4843,37.6047,37.4241,37.5144,443000.0
2013-07-10 09:40:00,49.85,50.09,49.84,50.08,525100.0,37.5068,37.6874,37.4993,37.6799,525100.0
2013-07-10 09:45:00,50.08,50.15,50.02,50.11,297400.0,37.6799,37.7326,37.6348,37.7025,297400.0
2013-07-10 09:50:00,50.11,50.24,50.11,50.15,419600.0,37.7025,37.8003,37.7025,37.7326,419600.0
2013-07-10 09:55:00,50.14,50.2,50.11,50.13,186800.0,37.725,37.7702,37.7025,37.7175,186800.0
2013-07-10 10:00:00,50.13,50.18,50.0,50.06,363200.0,37.7175,37.7551,37.6197,37.6649,363200.0
2013-07-10 10:05:00,50.06,50.09,49.97,49.99,254400.0,37.6649,37.6874,37.5971,37.6122,254400.0
2013-07-10 10:10:00,50.0,50.01,49.83,49.83,286400.0,37.6197,37.6272,37.4918,37.4918,286400.0
2013-07-10 10:15:00,49.83,49.92,49.78,49.82,411400.0,37.4918,37.5595,37.4542,37.4843,411400.0
2013-07-10 10:20:00,49.81,49.83,49.67,49.73,500900.0,37.4768,37.4918,37.3714,37.4166,500900.0
2013-07-10 10:25:00,49.73,49.8,49.67,49.69,333800.0,37.4166,37.4692,37.3714,37.3865,333800.0
2013-07-10 10:30:00,49.7,49.77,49.68,49.71,327800.0,37.394,37.4467,37.3789,37.4015,327800.0
2013-07-10 10:35:00,49.7,49.78,49.68,49.72,304600.0,37.394,37.4542,37.3789,37.409,304600.0
2013-07-10 10:40:00,49.72,49.76,49.67,49.68,244700.0,37.409,37.4391,37.3714,37.3789,244700.0
2013-07-10 10:45:00,49.68,49.78,49.68,49.73,114200.0,37.3789,37.4542,37.3789,37.4166,114200.0
2013-07-10 10:50:00,49.73,49.79,49.73,49.74,164700.0,37.4166,37.4617,37.4166,37.4241,164700.0
2013-07-10 10:55:00,49.73,49.77,49.72,49.72,97700.0,37.4166,37.4467,37.409,37.409,97700.0
2013-07-10 11:00:00,49.72,49.76,49.65,49.67,205900.0,37.409,37.4391,37.3564,37.3714,205900.0
2013-07-10 11:05:00,49.67,49.68,49.59,49.59,256800.0,37.3714,37.3789,37.3112,37.3112,256800.0
2013-07-10 11:10:00,49.6,49.7,49.59,49.68,205700.0,37.3188,37.394,37.3112,37.3789,205700.0
2013-07-10 11:15:00,49.67,49.68,49.62,49.64,143000.0,37.3714,37.3789,37.3338,37.3488,143000.0
2013-07-10 11:20:00,49.64,49.64,49.59,49.6,136900.0,37.3488,37.3488,37.3112,37.3188,136900.0
2013-07-10 11:25:00,49.6,49.63,49.57,49.59,128000.0,37.3188,37.3413,37.2962,37.3112,128000.0
2013-07-10 11:30:00,49.59,49.69,49.59,49.66,181500.0,37.3112,37.3865,37.3112,37.3639,181500.0
2013-07-10 11:35:00,49.66,49.73,49.64,49.72,186800.0,37.3639,37.4166,37.3488,37.409,186800.0
2013-07-10 11:40:00,49.72,49.85,49.7,49.78,480800.0,37.409,37.5068,37.394,37.4542,480800.0
2013-07-10 11:45:00,49.78,49.79,49.73,49.74,136600.0,37.4542,37.4617,37.4166,37.4241,136600.0
2013-07-10 11:50:00,49.74,49.74,49.7,49.72,114600.0,37.4241,37.4241,37.394,37.409,114600.0
2013-07-10 11:55:00,49.72,49.75,49.66,49.67,128200.0,37.409,37.4316,37.3639,37.3714,128200.0
2013-07-10 12:00:00,49.66,49.71,49.64,49.7,232800.0,37.3639,37.4015,37.3488,37.394,232800.0
2013-07-10 12:05:00,49.71,49.72,49.62,49.63,167500.0,37.4015,37.409,37.3338,37.3413,167500.0
2013-07-10 12:10:00,49.63,49.73,49.61,49.72,164100.0,37.3413,37.4166,37.3263,37.409,164100.0
2013-07-10 12:15:00,49.72,49.73,49.66,49.66,113800.0,37.409,37.4166,37.3639,37.3639,113800.0
2013-07-10 12:20:00,49.67,49.69,49.63,49.63,149300.0,37.3714,37.3865,37.3413,37.3413,149300.0
2013-07-10 12:25:00,49.63,49.65,49.61,49.62,114700.0,37.3413,37.3564,37.3263,37.3338,114700.0
2013-07-10 12:30:00,49.62,49.65,49.6,49.64,88300.0,37.3338,37.3564,37.3188,37.3488,88300.0
2013-07-10 12:35:00,49.64,49.67,49.61,49.65,131200.0,37.3488,37.3714,37.3263,37.3564,131200.0
2013-07-10 12:40:00,49.65,49.68,49.62,49.68,69800.0,37.3564,37.3789,37.3338,37.3789,69800.0
2013-07-10 12:45:00,49.68,49.71,49.66,49.71,157200.0,37.3789,37.4015,37.3639,37.4015,157200.0
2013-07-10 12:50:00,49.72,49.73,49.66,49.69,143900.0,37.409,37.4166,37.3639,37.3865,143900.0
2013-07-10 12:55:00,49.69,49.73,49.65,49.73,145800.0,37.3865,37.4166,37.3564,37.4166,145800.0
2013-07-10 13:00:00,49.73,49.73,49.67,49.69,133500.0,37.4166,37.4166,37.3714,37.3865,133500.0
2013-07-10 13:05:00,49.69,49.69,49.65,49.66,125700.0,37.3865,37.3865,37.3564,37.3639,125700.0
2013-07-10 13:10:00,49.66,49.67,49.63,49.67,94400.0,37.3639,37.3714,37.3413,37.3714,94400.0
2013-07-10 13:15:00,49.67,49.7,49.66,49.69,134700.0,37.3714,37.394,37.3639,37.3865,134700.0
2013-07-10 13:20:00,49.69,49.73,49.68,49.73,137700.0,37.3865,37.4166,37.3789,37.4166,137700.0
2013-07-10 13:25:00,49.73,49.74,49.65,49.68,103200.0,37.4166,37.4241,37.3564,37.3789,103200.0
2013-07-10 13:30:00,49.68,49.7,49.67,49.69,83900.0,37.3789,37.394,37.3714,37.3865,83900.0
2013-07-10 13:35:00,49.69,49.7,49.64,49.67,74100.0,37.3865,37.394,37.3488,37.3714,74100.0
2013-07-10 13:40:00,49.67,49.71,49.66,49.68,126300.0,37.3714,37.4015,37.3639,37.3789,126300.0
2013-07-10 13:45:00,49.68,49.7,49.67,49.69,105700.0,37.3789,37.394,37.3714,37.3865,105700.0
2013-07-10 13:50:00,49.68,49.73,49.67,49.68,124300.0,37.3789,37.4166,37.3714,37.3789,124300.0
2013-07-10 13:55:00,49.68,49.7,49.66,49.66,55500.0,37.3789,37.394,37.3639,37.3639,55500.0
2013-07-10 14:00:00,49.66,50.0,49.61,49.91,948800.0,37.3639,37.6197,37.3263,37.552,948800.0
2013-07-10 14:05:00,49.91,49.93,49.76,49.82,518400.0,37.552,37.567,37.4391,37.4843,518400.0
2013-07-10 14:10:00,49.82,49.9,49.76,49.9,322300.0,37.4843,37.5445,37.4391,37.5445,322300.0
2013-07-10 14:15:00,49.89,49.96,49.86,49.93,388800.0,37.5369,37.5896,37.5144,37.567,388800.0
2013-07-10 14:20:00,49.93,49.98,49.84,49.86,475900.0,37.567,37.6047,37.4993,37.5144,475900.0
2013-07-10 14:25:00,49.87,49.89,49.74,49.78,289000.0,37.5219,37.5369,37.4241,37.4542,289000.0
2013-07-10 14:30:00,49.78,49.83,49.76,49.76,265500.0,37.4542,37.4918,37.4391,37.4391,265500.0
2013-07-10 14:35:00,49.77,49.77,49.62,49.65,280300.0,37.4467,37.4467,37.3338,37.3564,280300.0
2013-07-10 14:40:00,49.66,49.73,49.63,49.72,276700.0,37.3639,37.4166,37.3413,37.409,276700.0
2013-07-10 14:45:00,49.72,49.74,49.57,49.62,537100.0,37.409,37.4241,37.2962,37.3338,537100.0
2013-07-10 14:50:00,49.62,49.69,49.58,49.61,336800.0,37.3338,37.3865,37.3037,37.3263,336800.0
2013-07-10 14:55:00,49.62,49.7,49.56,49.65,293000.0,37.3338,37.394,37.2887,37.3564,293000.0
2013-07-10 15:00:00,49.65,49.71,49.61,49.66,216300.0,37.3564,37.4015,37.3263,37.3639,216300.0
2013-07-10 15:05:00,49.66,49.67,49.56,49.6,212900.0,37.3639,37.3714,37.2887,37.3188,212900.0
2013-07-10 15:10:00,49.59,49.64,49.54,49.54,389300.0,37.3112,37.3488,37.2736,37.2736,389300.0
2013-07-10 15:15:00,49.55,49.6,49.52,49.59,193500.0,37.2811,37.3188,37.2586,37.3112,193500.0
2013-07-10 15:20:00,49.59,49.63,49.57,49.61,181800.0,37.3112,37.3413,37.2962,37.3263,181800.0
2013-07-10 15:25:00,49.61,49.74,49.61,49.66,464400.0,37.3263,37.4241,37.3263,37.3639,464400.0
2013-07-10 15:30:00,49.66,49.7,49.6,49.63,338200.0,37.3639,37.394,37.3188,37.3413,338200.0
2013-07-10 15:35:00,49.62,49.65,49.59,49.61,236800.0,37.3338,37.3564,37.3112,37.3263,236800.0
2013-07-10 15:40:00,49.62,49.7,49.61,49.68,364600.0,37.3338,37.394,37.3263,37.3789,364600.0
2013-07-10 15:45:00,49.68,49.7,49.62,49.65,480900.0,37.3789,37.394,37.3338,37.3564,480900.0
2013-07-10 15:50:00,49.65,49.65,49.58,49.58,609300.0,37.3564,37.3564,37.3037,37.3037,609300.0
2013-07-10 15:55:00,49.59,49.64,49.57,49.63,772300.0,37.3112,37.3488,37.2962,37.3413,772300.0
2013-07-11 09:30:00,50.62,50.64,50.32,50.44,1386900.0,38.0862,38.1012,37.8605,37.9508,1386900.0
2013-07-11 09:35:00,50.46,50.46,50.15,50.22,1035600.0,37.9658,37.9658,37.7326,37.7852,1035600.0
2013-07-11 09:40:00,50.23,50.3,50.07,50.09,627700.0,37.7928,37.8454,37.6724,37.6874,627700.0
2013-07-11 09:45:00,50.09,50.1,49.79,49.85,1126000.0,37.6874,37.6949,37.4617,37.5068,1126000.0
2013-07-11 09:50:00,49.86,49.99,49.84,49.93,642600.0,37.5144,37.6122,37.4993,37.567,642600.0
2013-07-11 09:55:00,49.94,49.94,49.75,49.77,737300.0,37.5746,37.5746,37.4316,37.4467,737300.0
2013-07-11 10:00:00,49.77,49.82,49.67,49.74,528200.0,37.4467,37.4843,37.3714,37.4241,528200.0
2013-07-11 10:05:00,49.75,49.8,49.63,49.63,485600.0,37.4316,37.4692,37.3413,37.3413,485600.0
2013-07-11 10:10:00,49.63,49.73,49.61,49.71,576700.0,37.3413,37.4166,37.3263,37.4015,576700.0
2013-07-11 10:15:00,49.72,49.92,49.71,49.86,668500.0,37.409,37.5595,37.4015,37.5144,668500.0
2013-07-11 10:20:00,49.85,49.88,49.8,49.81,495400.0,37.5068,37.5294,37.4692,37.4768,495400.0
2013-07-11 10:25:00,49.81,49.81,49.55,49.71,597600.0,37.4768,37.4768,37.2811,37.4015,597600.0
2013-07-11 10:30:00,49.71,49.73,49.64,49.68,465400.0,37.4015,37.4166,37.3488,37.3789,465400.0
2013-07-11 10:35:00,49.69,49.72,49.66,49.71,305000.0,37.3865,37.409,37.3639,37.4015,305000.0
2013-07-11 10:40:00,49.72,49.79,49.69,49.76,385900.0,37.409,37.4617,37.3865,37.4391,385900.0
2013-07-11 10:45:00,49.76,49.8,49.68,49.77,308600.0,37.4391,37.4692,37.3789,37.4467,308600.0
2013-07-11 10:50:00,49.77,49.92,49.76,49.9,450400.0,37.4467,37.5595,37.4391,37.5445,450400.0
2013-07-11 10:55:00,49.91,49.91,49.83,49.87,206600.0,37.552,37.552,37.4918,37.5219,206600.0
2013-07-11 11:00:00,49.88,49.99,49.86,49.93,442600.0,37.5294,37.6122,37.5144,37.567,442600.0
2013-07-11 11:05:00,49.93,49.98,49.92,49.94,178200.0,37.567,37.6047,37.5595,37.5746,178200.0
2013-07-11 11:10:00,49.95,50.0,49.93,49.97,206700.0,37.5821,37.6197,37.567,37.5971,206700.0
2013-07-11 11:15:00,49.96,49.97,49.91,49.93,178800.0,37.5896,37.5971,37.552,37.567,178800.0
2013-07-11 11:20:00,49.93,50.05,49.93,50.01,371400.0,37.567,37.6573,37.567,37.6272,371400.0
2013-07-11 11:25:00,50.01,50.1,49.97,50.1,281000.0,37.6272,37.6949,37.5971,37.6949,281000.0
2013-07-11 11:30:00,50.09,50.09,49.97,50.02,278400.0,37.6874,37.6874,37.5971,37.6348,278400.0
2013-07-11 11:35:00,50.02,50.03,49.95,49.96,145700.0,37.6348,37.6423,37.5821,37.5896,145700.0
2013-07-11 11:40:00,49.95,49.98,49.9,49.96,292900.0,37.5821,37.6047,37.5445,37.5896,292900.0
2013-07-11 11:45:00,49.96,50.02,49.94,50.01,149600.0,37.5896,37.6348,37.5746,37.6272,149600.0
2013-07-11 11:50:00,50.01,50.09,50.0,50.04,241200.0,37.6272,37.6874,37.6197,37.6498,241200.0
2013-07-11 11:55:00,50.04,50.07,50.04,50.06,159500.0,37.6498,37.6724,37.6498,37.6649,159500.0
2013-07-11 12:00:00,50.06,50.07,50.04,50.04,159400.0,37.6649,37.6724,37.6498,37.6498,159400.0
2013-07-11 12:05:00,50.04,50.05,49.9,49.9,186600.0,37.6498,37.6573,37.5445,37.5445,186600.0
2013-07-11 12:10:00,49.9,49.95,49.84,49.92,274600.0,37.5445,37.5821,37.4993,37.5595,274600.0
2013-07-11 12:15:00,49.92,49.97,49.92,49.97,168300.0,37.5595,37.5971,37.5595,37.5971,168300.0
2013-07-11 12:20:00,49.97,50.0,49.92,49.98,159700.0,37.5971,37.6197,37.5595,37.6047,159700.0
2013-07-11 12:25:00,49.98,50.01,49.95,49.98,130300.0,37.6047,37.6272,37.5821,37.6047,130300.0
2013-07-11 12:30:00,49.97,49.97,49.9,49.92,107100.0,37.5971,37.5971,37.5445,37.5595,107100.0
2013-07-11 12:35:00,49.93,49.95,49.87,49.87,171500.0,37.567,37.5821,37.5219,37.5219,171500.0
2013-07-11 12:40:00,49.88,49.96,49.87,49.92,175500.0,37.5294,37.5896,37.5219,37.5595,175500.0
2013-07-11 12:45:00,49.92,49.96,49.88,49.88,167700.0,37.5595,37.5896,37.5294,37.5294,167700.0
2013-07-11 12:50:00,49.89,49.94,49.87,49.93,82000.0,37.5369,37.5746,37.5219,37.567,82000.0
2013-07-11 12:55:00,49.94,49.96,49.88,49.91,110300.0,37.5746,37.5896,37.5294,37.552,110300.0
2013-07-11 13:00:00,49.91,49.93,49.87,49.89,82700.0,37.552,37.567,37.5219,37.5369,82700.0
2013-07-11 13:05:00,49.89,49.92,49.87,49.89,148500.0,37.5369,37.5595,37.5219,37.5369,148500.0
2013-07-11 13:10:00,49.89,49.91,49.86,49.88,93900.0,37.5369,37.552,37.5144,37.5294,93900.0
2013-07-11 13:15:00,49.87,49.9,49.87,49.89,157100.0,37.5219,37.5445,37.5219,37.5369,157100.0
2013-07-11 13:20:00,49.89,49.9,49.85,49.88,87100.0,37.5369,37.5445,37.5068,37.5294,87100.0
2013-07-11 13:25:00,49.88,49.9,49.87,49.9,96300.0,37.5294,37.5445,37.5219,37.5445,96300.0
2013-07-11 13:30:00,49.89,49.9,49.86,49.9,79400.0,37.5369,37.5445,37.5144,37.5445,79400.0
2013-07-11 13:35:00,49.89,49.91,49.87,49.9,96700.0,37.5369,37.552,37.5219,37.5445,96700.0
2013-07-11 13:40:00,49.89,49.92,49.83,49.87,142500.0,37.5369,37.5595,37.4918,37.5219,142500.0
2013-07-11 13:45:00,49.87,49.92,49.87,49.89,129700.0,37.5219,37.5595,37.5219,37.5369,129700.0
2013-07-11 13:50:00,49.89,49.92,49.87,49.91,111000.0,37.5369,37.5595,37.5219,37.552,111000.0
2013-07-11 13:55:00,49.91,49.94,49.91,49.94,129100.0,37.552,37.5746,37.552,37.5746,129100.0
2013-07-11 14:00:00,49.93,49.97,49.92,49.92,195900.0,37.567,37.5971,37.5595,37.5595,195900.0
2013-07-11 14:05:00,49.92,49.93,49.87,49.87,207300.0,37.5595,37.567,37.5219,37.5219,207300.0
2013-07-11 14:10:00,49.87,49.95,49.85,49.93,237600.0,37.5219,37.5821,37.5068,37.567,237600.0
2013-07-11 14:15:00,49.93,49.99,49.9,49.95,212100.0,37.567,37.6122,37.5445,37.5821,212100.0
2013-07-11 14:20:00,49.94,50.0,49.94,49.98,152900.0,37.5746,37.6197,37.5746,37.6047,152900.0
2013-07-11 14:25:00,49.98,50.06,49.96,50.04,288700.0,37.6047,37.6649,37.5896,37.6498,288700.0
2013-07-11 14:30:00,50.05,50.14,50.05,50.11,347500.0,37.6573,37.725,37.6573,37.7025,347500.0
2013-07-11 14:35:00,50.11,50.12,50.05,50.07,137600.0,37.7025,37.71,37.6573,37.6724,137600.0
2013-07-11 14:40:00,50.07,50.14,50.06,50.14,156300.0,37.6724,37.725,37.6649,37.725,156300.0
2013-07-11 14:45:00,50.13,50.17,50.1,50.16,194500.0,37.7175,37.7476,37.6949,37.7401,194500.0
2013-07-11 14:50:00,50.16,50.19,50.14,50.15,206700.0,37.7401,37.7627,37.725,37.7326,206700.0
2013-07-11 14:55:00,50.15,50.16,50.05,50.1,277900.0,37.7326,37.7401,37.6573,37.6949,277900.0
2013-07-11 15:00:00,50.11,50.17,50.08,50.11,200000.0,37.7025,37.7476,37.6799,37.7025,200000.0
2013-07-11 15:05:00,50.11,50.12,50.05,50.11,186600.0,37.7025,37.71,37.6573,37.7025,186600.0
2013-07-11 15:10:00,50.1,50.12,50.05,50.11,243800.0,37.6949,37.71,37.6573,37.7025,243800.0
2013-07-11 15:15:00,50.12,50.16,50.1,50.14,300900.0,37.71,37.7401,37.6949,37.725,300900.0
2013-07-11 15:20:00,50.14,50.2,50.13,50.19,342500.0,37.725,37.7702,37.7175,37.7627,342500.0
2013-07-11 15:25:00,50.19,50.2,50.15,50.15,246300.0,37.7627,37.7702,37.7326,37.7326,246300.0
2013-07-11 15:30:00,50.14,50.16,50.08,50.11,373500.0,37.725,37.7401,37.6799,37.7025,373500.0
2013-07-11 15:35:00,50.11,50.14,50.08,50.13,440200.0,37.7025,37.725,37.6799,37.7175,440200.0
2013-07-11 15:40:00,50.13,50.2,50.12,50.2,541900.0,37.7175,37.7702,37.71,37.7702,541900.0
2013-07-11 15:45:00,50.19,50.25,50.19,50.22,931100.0,37.7627,37.8078,37.7627,37.7852,931100.0
2013-07-11 15:50:00,50.22,50.22,50.16,50.17,780100.0,37.7852,37.7852,37.7401,37.7476,780100.0
2013-07-11 15:55:00,50.18,50.2,50.01,50.05,2198000.0,37.7551,37.7702,37.6272,37.6573,2198000.0
2013-07-12 09:30:00,50.15,50.3,49.93,50.1,938400.0,37.7326,37.8454,37.567,37.6949,938400.0
2013-07-12 09:35:00,50.1,50.17,49.97,50.04,466500.0,37.6949,37.7476,37.5971,37.6498,466500.0
2013-07-12 09:40:00,50.03,50.17,50.03,50.14,367600.0,37.6423,37.7476,37.6423,37.725,367600.0
2013-07-12 09:45:00,50.14,50.39,50.14,50.38,654100.0,37.725,37.9131,37.725,37.9056,654100.0
2013-07-12 09:50:00,50.38,50.58,50.34,50.52,773800.0,37.9056,38.0561,37.8755,38.011,773800.0
2013-07-12 09:55:00,50.52,50.52,50.37,50.5,607600.0,38.011,38.011,37.8981,37.9959,607600.0
2013-07-12 10:00:00,50.5,50.51,50.36,50.4,439500.0,37.9959,38.0034,37.8906,37.9207,439500.0
2013-07-12 10:05:00,50.41,50.49,50.37,50.44,314200.0,37.9282,37.9884,37.8981,37.9508,314200.0
2013-07-12 10:10:00,50.46,50.54,50.35,50.48,561800.0,37.9658,38.026,37.883,37.9809,561800.0
2013-07-12 10:15:00,50.48,50.58,50.47,50.54,327600.0,37.9809,38.0561,37.9733,38.026,327600.0
2013-07-12 10:20:00,50.53,50.55,50.5,50.54,177800.0,38.0185,38.0335,37.9959,38.026,177800.0
2013-07-12 10:25:00,50.55,50.57,50.51,50.55,188900.0,38.0335,38.0486,38.0034,38.0335,188900.0
2013-07-12 10:30:00,50.57,50.58,50.46,50.51,258100.0,38.0486,38.0561,37.9658,38.0034,258100.0
2013-07-12 10:35:00,50.51,50.55,50.46,50.54,291800.0,38.0034,38.0335,37.9658,38.026,291800.0
2013-07-12 10:40:00,50.54,50.56,50.5,50.55,204500.0,38.026,38.041,37.9959,38.0335,204500.0
2013-07-12 10:45:00,50.55,50.57,50.51,50.53,158500.0,38.0335,38.0486,38.0034,38.0185,158500.0
2013-07-12 10:50:00,50.53,50.55,50.48,50.49,202500.0,38.0185,38.0335,37.9809,37.9884,202500.0
2013-07-12 10:55:00,50.5,50.54,50.47,50.49,140300.0,37.9959,38.026,37.9733,37.9884,140300.0
2013-07-12 11:00:00,50.49,50.52,50.44,50.5,227900.0,37.9884,38.011,37.9508,37.9959,227900.0
2013-07-12 11:05:00,50.5,50.55,50.49,50.53,179500.0,37.9959,38.0335,37.9884,38.0185,179500.0
2013-07-12 11:10:00,50.53,50.56,50.49,50.53,216200.0,38.0185,38.041,37.9884,38.0185,216200.0
2013-07-12 11:15:00,50.53,50.54,50.5,50.53,85100.0,38.0185,38.026,37.9959,38.0185,85100.0
2013-07-12 11:20:00,50.53,50.59,50.52,50.58,226100.0,38.0185,38.0636,38.011,38.0561,226100.0
2013-07-12 11:25:00,50.59,50.75,50.57,50.67,698300.0,38.0636,38.184,38.0486,38.1238,698300.0
2013-07-12 11:30:00,50.68,50.68,50.63,50.64,246900.0,38.1313,38.1313,38.0937,38.1012,246900.0
2013-07-12 11:35:00,50.63,50.63,50.58,50.63,266000.0,38.0937,38.0937,38.0561,38.0937,266000.0
2013-07-12 11:40:00,50.63,50.68,50.63,50.65,341000.0,38.0937,38.1313,38.0937,38.1088,341000.0
2013-07-12 11:45:00,50.65,50.65,50.59,50.62,256300.0,38.1088,38.1088,38.0636,38.0862,256300.0
2013-07-12 11:50:00,50.62,50.63,50.49,50.56,347100.0,38.0862,38.0937,37.9884,38.041,347100.0
2013-07-12 11:55:00,50.55,50.57,50.43,50.47,286600.0,38.0335,38.0486,37.9432,37.9733,286600.0
2013-07-12 12:00:00,50.46,50.47,50.41,50.42,182800.0,37.9658,37.9733,37.9282,37.9357,182800.0
2013-07-12 12:05:00,50.42,50.5,50.4,50.49,226400.0,37.9357,37.9959,37.9207,37.9884,226400.0
2013-07-12 12:10:00,50.5,50.53,50.45,50.48,126500.0,37.9959,38.0185,37.9583,37.9809,126500.0
2013-07-12 12:15:00,50.48,50.5,50.44,50.5,141500.0,37.9809,37.9959,37.9508,37.9959,141500.0
2013-07-12 12:20:00,50.51,50.55,50.49,50.51,170500.0,38.0034,38.0335,37.9884,38.0034,170500.0
2013-07-12 12:25:00,50.5,50.56,50.49,50.54,154800.0,37.9959,38.041,37.9884,38.026,154800.0
2013-07-12 12:30:00,50.54,50.56,50.5,50.53,123400.0,38.026,38.041,37.9959,38.0185,123400.0
2013-07-12 12:35:00,50.53,50.57,50.51,50.57,120800.0,38.0185,38.0486,38.0034,38.0486,120800.0
2013-07-12 12:40:00,50.57,50.62,50.55,50.6,128500.0,38.0486,38.0862,38.0335,38.0711,128500.0
2013-07-12 12:45:00,50.61,50.62,50.57,50.6,127100.0,38.0787,38.0862,38.0486,38.0711,127100.0
2013-07-12 12:50:00,50.6,50.61,50.57,50.57,88700.0,38.0711,38.0787,38.0486,38.0486,88700.0
2013-07-12 12:55:00,50.58,50.62,50.57,50.61,160100.0,38.0561,38.0862,38.0486,38.0787,160100.0
2013-07-12 13:00:00,50.61,50.68,50.59,50.63,397700.0,38.0787,38.1313,38.0636,38.0937,397700.0
2013-07-12 13:05:00,50.64,50.7,50.64,50.66,290200.0,38.1012,38.1464,38.1012,38.1163,290200.0
2013-07-12 13:10:00,50.66,50.68,50.56,50.57,169400.0,38.1163,38.1313,38.041,38.0486,169400.0
2013-07-12 13:15:00,50.57,50.62,50.57,50.6,118300.0,38.0486,38.0862,38.0486,38.0711,118300.0
2013-07-12 13:20:00,50.6,50.65,50.58,50.59,114500.0,38.0711,38.1088,38.0561,38.0636,114500.0
2013-07-12 13:25:00,50.58,50.68,50.57,50.66,189200.0,38.0561,38.1313,38.0486,38.1163,189200.0
2013-07-12 13:30:00,50.67,50.75,50.66,50.74,331000.0,38.1238,38.184,38.1163,38.1765,331000.0
2013-07-12 13:35:00,50.73,50.78,50.67,50.72,326300.0,38.169,38.2066,38.1238,38.1614,326300.0
2013-07-12 13:40:00,50.71,50.74,50.71,50.71,108100.0,38.1539,38.1765,38.1539,38.1539,108100.0
2013-07-12 13:45:00,50.72,50.83,50.71,50.83,330700.0,38.1614,38.2442,38.1539,38.2442,330700.0
2013-07-12 13:50:00,50.83,50.83,50.73,50.76,209900.0,38.2442,38.2442,38.169,38.1915,209900.0
2013-07-12 13:55:00,50.75,50.81,50.72,50.81,179600.0,38.184,38.2291,38.1614,38.2291,179600.0
2013-07-12 14:00:00,50.8,50.84,50.76,50.76,340100.0,38.2216,38.2517,38.1915,38.1915,340100.0
2013-07-12 14:05:00,50.76,50.82,50.71,50.72,316800.0,38.1915,38.2367,38.1539,38.1614,316800.0
2013-07-12 14:10:00,50.71,50.73,50.66,50.72,283400.0,38.1539,38.169,38.1163,38.1614,283400.0
2013-07-12 14:15:00,50.71,50.77,50.69,50.76,181100.0,38.1539,38.1991,38.1389,38.1915,181100.0
2013-07-12 14:20:00,50.77,50.77,50.69,50.72,298700.0,38.1991,38.1991,38.1389,38.1614,298700.0
2013-07-12 14:25:00,50.72,50.73,50.67,50.72,466800.0,38.1614,38.169,38.1238,38.1614,466800.0
2013-07-12 14:30:00,50.72,50.72,50.63,50.65,241300.0,38.1614,38.1614,38.0937,38.1088,241300.0
2013-07-12 14:35:00,50.66,50.66,50.56,50.56,249400.0,38.1163,38.1163,38.041,38.041,249400.0
2013-07-12 14:40:00,50.57,50.64,50.55,50.62,188600.0,38.0486,38.1012,38.0335,38.0862,188600.0
2013-07-12 14:45:00,50.62,50.62,50.53,50.61,212800.0,38.0862,38.0862,38.0185,38.0787,212800.0
2013-07-12 14:50:00,50.6,50.61,50.57,50.57,80200.0,38.0711,38.0787,38.0486,38.0486,80200.0
2013-07-12 14:55:00,50.57,50.58,50.46,50.47,316200.0,38.0486,38.0561,37.9658,37.9733,316200.0
2013-07-12 15:00:00,50.47,50.47,50.42,50.42,180000.0,37.9733,37.9733,37.9357,37.9357,180000.0
2013-07-12 15:05:00,50.42,50.43,50.35,50.41,277700.0,37.9357,37.9432,37.883,37.9282,277700.0
2013-07-12 15:10:00,50.41,50.41,50.29,50.35,347300.0,37.9282,37.9282,37.8379,37.883,347300.0
2013-07-12 15:15:00,50.36,50.46,50.32,50.45,372700.0,37.8906,37.9658,37.8605,37.9583,372700.0
2013-07-12 15:20:00,50.46,50.54,50.45,50.5,306800.0,37.9658,38.026,37.9583,37.9959,306800.0
2013-07-12 15:25:00,50.5,50.59,50.49,50.54,325000.0,37.9959,38.0636,37.9884,38.026,325000.0
2013-07-12 15:30:00,50.54,50.57,50.51,50.57,306700.0,38.026,38.0486,38.0034,38.0486,306700.0
2013-07-12 15:35:00,50.57,50.67,50.55,50.66,473900.0,38.0486,38.1238,38.0335,38.1163,473900.0
2013-07-12 15:40:00,50.67,50.73,50.65,50.71,681000.0,38.1238,38.169,38.1088,38.1539,681000.0
2013-07-12 15:45:00,50.72,50.73,50.69,50.73,809400.0,38.1614,38.169,38.1389,38.169,809400.0
2013-07-12 15:50:00,50.73,50.75,50.63,50.71,970100.0,38.169,38.184,38.0937,38.1539,970100.0
2013-07-12 15:55:00,50.71,50.8,50.67,50.74,1578700.0,38.1539,38.2216,38.1238,38.1765,1578700.0
2013-07-15 09:30:00,52.06,52.11,51.79,51.88,3740600.0,39.1696,39.2073,38.9665,39.0342,3740600.0
2013-07-15 09:35:00,51.87,52.16,51.86,51.91,1768300.0,39.0267,39.2449,39.0192,39.0568,1768300.0
2013-07-15 09:40:00,51.91,51.95,51.62,51.76,1968900.0,39.0568,39.0869,38.8386,38.9439,1968900.0
2013-07-15 09:45:00,51.75,51.83,51.65,51.79,1526200.0,38.9364,38.9966,38.8612,38.9665,1526200.0
2013-07-15 09:50:00,51.79,51.8,51.57,51.6,1214000.0,38.9665,38.974,38.801,38.8235,1214000.0
2013-07-15 09:55:00,51.6,51.76,51.6,51.73,821500.0,38.8235,38.9439,38.8235,38.9214,821500.0
2013-07-15 10:00:00,51.72,51.8,51.66,51.72,623100.0,38.9138,38.974,38.8687,38.9138,623100.0
2013-07-15 10:05:00,51.72,51.76,51.6,51.6,1034100.0,38.9138,38.9439,38.8235,38.8235,1034100.0
2013-07-15 10:10:00,51.6,51.62,51.47,51.52,1301200.0,38.8235,38.8386,38.7257,38.7633,1301200.0
2013-07-15 10:15:00,51.52,51.52,51.42,51.46,668000.0,38.7633,38.7633,38.6881,38.7182,668000.0
2013-07-15 10:20:00,51.46,51.48,51.32,51.32,821900.0,38.7182,38.7333,38.6129,38.6129,821900.0
2013-07-15 10:25:00,51.33,51.38,51.27,51.38,770000.0,38.6204,38.658,38.5752,38.658,770000.0
2013-07-15 10:30:00,51.38,51.43,51.28,51.29,887700.0,38.658,38.6956,38.5828,38.5903,887700.0
2013-07-15 10:35:00,51.29,51.29,51.08,51.17,1523200.0,38.5903,38.5903,38.4323,38.5,1523200.0
2013-07-15 10:40:00,51.18,51.24,51.01,51.22,986100.0,38.5075,38.5527,38.3796,38.5376,986100.0
2013-07-15 10:45:00,51.23,51.37,51.13,51.36,1031900.0,38.5452,38.6505,38.4699,38.643,1031900.0
2013-07-15 10:50:00,51.35,51.5,51.31,51.49,758700.0,38.6354,38.7483,38.6053,38.7408,758700.0
2013-07-15 10:55:00,51.48,51.54,51.42,51.48,683800.0,38.7333,38.7784,38.6881,38.7333,683800.0
2013-07-15 11:00:00,51.48,51.5,51.4,51.44,370600.0,38.7333,38.7483,38.6731,38.7032,370600.0
2013-07-15 11:05:00,51.43,51.44,51.36,51.4,369400.0,38.6956,38.7032,38.643,38.6731,369400.0
2013-07-15 11:10:00,51.4,51.4,51.31,51.33,186200.0,38.6731,38.6731,38.6053,38.6204,186200.0
2013-07-15 11:15:00,51.32,51.36,51.24,51.26,275300.0,38.6129,38.643,38.5527,38.5677,275300.0
2013-07-15 11:20:00,51.25,51.3,51.16,51.17,578400.0,38.5602,38.5978,38.4925,38.5,578400.0
2013-07-15 11:25:00,51.17,51.2,51.11,51.15,732700.0,38.5,38.5226,38.4549,38.485,732700.0
2013-07-15 11:30:00,51.14,51.19,51.11,51.16,532000.0,38.4774,38.5151,38.4549,38.4925,532000.0
2013-07-15 11:35:00,51.17,51.24,51.15,51.23,483700.0,38.5,38.5527,38.485,38.5452,483700.0
2013-07-15 11:40:00,51.23,51.28,51.17,51.2,363500.0,38.5452,38.5828,38.5,38.5226,363500.0
2013-07-15 11:45:00,51.2,51.23,51.16,51.23,220000.0,38.5226,38.5452,38.4925,38.5452,220000.0
2013-07-15 11:50:00,51.23,51.29,51.22,51.27,375300.0,38.5452,38.5903,38.5376,38.5752,375300.0
2013-07-15 11:55:00,51.28,51.45,51.27,51.43,573700.0,38.5828,38.7107,38.5752,38.6956,573700.0
2013-07-15 12:00:00,51.42,51.69,51.4,51.52,664900.0,38.6881,38.8913,38.6731,38.7633,664900.0
2013-07-15 12:05:00,51.52,51.54,51.44,51.48,306300.0,38.7633,38.7784,38.7032,38.7333,306300.0
2013-07-15 12:10:00,51.47,51.52,51.45,51.52,303000.0,38.7257,38.7633,38.7107,38.7633,303000.0
2013-07-15 12:15:00,51.52,51.59,51.5,51.54,651600.0,38.7633,38.816,38.7483,38.7784,651600.0
2013-07-15 12:20:00,51.54,51.67,51.52,51.61,1561600.0,38.7784,38.8762,38.7633,38.8311,1561600.0
2013-07-15 12:25:00,51.61,51.75,51.61,51.73,678500.0,38.8311,38.9364,38.8311,38.9214,678500.0
2013-07-15 12:30:00,51.72,51.88,51.69,51.87,1174500.0,38.9138,39.0342,38.8913,39.0267,1174500.0
2013-07-15 12:35:00,51.87,51.89,51.79,51.81,624000.0,39.0267,39.0417,38.9665,38.9815,624000.0
2013-07-15 12:40:00,51.81,51.95,51.8,51.94,510200.0,38.9815,39.0869,38.974,39.0794,510200.0
2013-07-15 12:45:00,51.94,52.05,51.93,52.01,1349600.0,39.0794,39.1621,39.0718,39.132,1349600.0
2013-07-15 12:50:00,52.0,52.01,51.85,51.91,707000.0,39.1245,39.132,39.0116,39.0568,707000.0
2013-07-15 12:55:00,51.92,51.96,51.84,51.91,379500.0,39.0643,39.0944,39.0041,39.0568,379500.0
2013-07-15 13:00:00,51.91,51.92,51.83,51.87,369900.0,39.0568,39.0643,38.9966,39.0267,369900.0
2013-07-15 13:05:00,51.87,51.93,51.85,51.92,345600.0,39.0267,39.0718,39.0116,39.0643,345600.0
2013-07-15 13:10:00,51.91,51.93,51.86,51.88,229300.0,39.0568,39.0718,39.0192,39.0342,229300.0
2013-07-15 13:15:00,51.88,51.89,51.82,51.82,168300.0,39.0342,39.0417,38.9891,38.9891,168300.0
2013-07-15 13:20:00,51.83,51.84,51.77,51.8,392500.0,38.9966,39.0041,38.9514,38.974,392500.0
2013-07-15 13:25:00,51.8,51.81,51.71,51.72,453500.0,38.974,38.9815,38.9063,38.9138,453500.0
2013-07-15 13:30:00,51.73,51.8,51.7,51.77,347100.0,38.9214,38.974,38.8988,38.9514,347100.0
2013-07-15 13:35:00,51.76,51.81,51.75,51.8,226200.0,38.9439,38.9815,38.9364,38.974,226200.0
2013-07-15 13:40:00,51.8,51.92,51.8,51.87,294800.0,38.974,39.0643,38.974,39.0267,294800.0
2013-07-15 13:45:00,51.88,51.9,51.82,51.83,208400.0,39.0342,39.0493,38.9891,38.9966,208400.0
2013-07-15 13:50:00,51.83,51.88,51.81,51.87,164500.0,38.9966,39.0342,38.9815,39.0267,164500.0
2013-07-15 13:55:00,51.87,51.93,51.87,51.89,346500.0,39.0267,39.0718,39.0267,39.0417,346500.0
2013-07-15 14:00:00,51.89,51.93,51.86,51.9,206400.0,39.0417,39.0718,39.0192,39.0493,206400.0
2013-07-15 14:05:00,51.89,51.91,51.83,51.84,273100.0,39.0417,39.0568,38.9966,39.0041,273100.0
2013-07-15 14:10:00,51.84,51.9,51.84,51.89,290100.0,39.0041,39.0493,39.0041,39.0417,290100.0
2013-07-15 14:15:00,51.89,51.92,51.84,51.86,495400.0,39.0417,39.0643,39.0041,39.0192,495400.0
2013-07-15 14:20:00,51.86,51.88,51.85,51.85,207400.0,39.0192,39.0342,39.0116,39.0116,207400.0
2013-07-15 14:25:00,51.85,51.88,51.83,51.84,405600.0,39.0116,39.0342,38.9966,39.0041,405600.0
2013-07-15 14:30:00,51.83,51.85,51.79,51.8,398100.0,38.9966,39.0116,38.9665,38.974,398100.0
2013-07-15 14:35:00,51.8,51.84,51.75,51.83,366300.0,38.974,39.0041,38.9364,38.9966,366300.0
2013-07-15 14:40:00,51.83,51.91,51.81,51.91,253800.0,38.9966,39.0568,38.9815,39.0568,253800.0
2013-07-15 14:45:00,51.9,51.96,51.87,51.95,608400.0,39.0493,39.0944,39.0267,39.0869,608400.0
2013-07-15 14:50:00,51.95,51.96,51.88,51.9,330700.0,39.0869,39.0944,39.0342,39.0493,330700.0
2013-07-15 14:55:00,51.89,51.92,51.87,51.92,233100.0,39.0417,39.0643,39.0267,39.0643,233100.0
2013-07-15 15:00:00,51.92,51.95,51.88,51.9,408000.0,39.0643,39.0869,39.0342,39.0493,408000.0
2013-07-15 15:05:00,51.9,51.9,51.84,51.88,238400.0,39.0493,39.0493,39.0041,39.0342,238400.0
2013-07-15 15:10:00,51.88,51.89,51.83,51.88,211500.0,39.0342,39.0417,38.9966,39.0342,211500.0
2013-07-15 15:15:00,51.88,51.94,51.85,51.9,466200.0,39.0342,39.0794,39.0116,39.0493,466200.0
2013-07-15 15:20:00,51.9,51.9,51.86,51.88,230700.0,39.0493,39.0493,39.0192,39.0342,230700.0
2013-07-15 15:25:00,51.87,51.88,51.84,51.85,260300.0,39.0267,39.0342,39.0041,39.0116,260300.0
2013-07-15 15:30:00,51.86,51.89,51.85,51.86,420100.0,39.0192,39.0417,39.0116,39.0192,420100.0
2013-07-15 15:35:00,51.86,51.89,51.85,51.86,413000.0,39.0192,39.0417,39.0116,39.0192,413000.0
2013-07-15 15:40:00,51.87,51.87,51.76,51.82,563700.0,39.0267,39.0267,38.9439,38.9891,563700.0
2013-07-15 15:45:00,51.81,51.84,51.79,51.84,499400.0,38.9815,39.0041,38.9665,39.0041,499400.0
2013-07-15 15:50:00,51.84,51.89,51.83,51.89,780600.0,39.0041,39.0417,38.9966,39.0417,780600.0
2013-07-15 15:55:00,51.88,51.94,51.81,51.82,1368800.0,39.0342,39.0794,38.9815,38.9891,1368800.0
2013-07-16 09:30:00,51.99,52.14,51.9,52.08,1801100.0,39.117,39.2298,39.0493,39.1847,1801100.0
2013-07-16 09:35:00,52.08,52.16,51.83,52.08,776200.0,39.1847,39.2449,38.9966,39.1847,776200.0
2013-07-16 09:40:00,52.07,52.1,51.89,51.97,690500.0,39.1772,39.1997,39.0417,39.1019,690500.0
2013-07-16 09:45:00,51.97,52.03,51.93,52.0,472800.0,39.1019,39.1471,39.0718,39.1245,472800.0
2013-07-16 09:50:00,51.99,52.12,51.95,51.96,926400.0,39.117,39.2148,39.0869,39.0944,926400.0
2013-07-16 09:55:00,51.97,52.03,51.95,51.99,455000.0,39.1019,39.1471,39.0869,39.117,455000.0
2013-07-16 10:00:00,52.0,52.14,52.0,52.11,542300.0,39.1245,39.2298,39.1245,39.2073,542300.0
2013-07-16 10:05:00,52.12,52.23,52.11,52.18,757700.0,39.2148,39.2975,39.2073,39.2599,757700.0
2013-07-16 10:10:00,52.18,52.29,52.18,52.27,651200.0,39.2599,39.3427,39.2599,39.3276,651200.0
2013-07-16 10:15:00,52.26,52.28,52.17,52.28,562200.0,39.3201,39.3352,39.2524,39.3352,562200.0
2013-07-16 10:20:00,52.28,52.34,52.21,52.33,729600.0,39.3352,39.3803,39.2825,39.3728,729600.0
2013-07-16 10:25:00,52.32,52.43,52.32,52.35,1066800.0,39.3653,39.448,39.3653,39.3878,1066800.0
2013-07-16 10:30:00,52.35,52.36,52.18,52.19,511200.0,39.3878,39.3954,39.2599,39.2675,511200.0
2013-07-16 10:35:00,52.19,52.25,52.18,52.23,756300.0,39.2675,39.3126,39.2599,39.2975,756300.0
2013-07-16 10:40:00,52.23,52.26,52.22,52.25,273900.0,39.2975,39.3201,39.29,39.3126,273900.0
2013-07-16 10:45:00,52.25,52.28,52.19,52.24,486100.0,39.3126,39.3352,39.2675,39.3051,486100.0
2013-07-16 10:50:00,52.24,52.25,52.07,52.13,721800.0,39.3051,39.3126,39.1772,39.2223,721800.0
2013-07-16 10:55:00,52.13,52.15,52.03,52.04,623400.0,39.2223,39.2374,39.1471,39.1546,623400.0
2013-07-16 11:00:00,52.03,52.08,51.89,51.9,680200.0,39.1471,39.1847,39.0417,39.0493,680200.0
2013-07-16 11:05:00,51.9,51.96,51.85,51.94,903200.0,39.0493,39.0944,39.0116,39.0794,903200.0
2013-07-16 11:10:00,51.93,51.99,51.93,51.93,318200.0,39.0718,39.117,39.0718,39.0718,318200.0
2013-07-16 11:15:00,51.93,51.95,51.86,51.89,282900.0,39.0718,39.0869,39.0192,39.0417,282900.0
2013-07-16 11:20:00,51.9,51.97,51.89,51.94,370300.0,39.0493,39.1019,39.0417,39.0794,370300.0
2013-07-16 11:25:00,51.94,51.98,51.85,51.86,532900.0,39.0794,39.1094,39.0116,39.0192,532900.0
2013-07-16 11:30:00,51.86,51.88,51.71,51.71,584300.0,39.0192,39.0342,38.9063,38.9063,584300.0
2013-07-16 11:35:00,51.71,51.78,51.65,51.77,741600.0,38.9063,38.959,38.8612,38.9514,741600.0
2013-07-16 11:40:00,51.77,51.78,51.58,51.6,785800.0,38.9514,38.959,38.8085,38.8235,785800.0
2013-07-16 11:45:00,51.61,51.66,51.51,51.55,796500.0,38.8311,38.8687,38.7558,38.7859,796500.0
2013-07-16 11:50:00,51.55,51.66,51.55,51.63,535100.0,38.7859,38.8687,38.7859,38.8461,535100.0
2013-07-16 11:55:00,51.63,51.7,51.61,51.67,400100.0,38.8461,38.8988,38.8311,38.8762,400100.0
2013-07-16 12:00:00,51.67,51.68,51.6,51.64,241500.0,38.8762,38.8837,38.8235,38.8536,241500.0
2013-07-16 12:05:00,51.65,51.78,51.64,51.77,256700.0,38.8612,38.959,38.8536,38.9514,256700.0
2013-07-16 12:10:00,51.77,51.78,51.7,51.71,162900.0,38.9514,38.959,38.8988,38.9063,162900.0
2013-07-16 12:15:00,51.72,51.73,51.65,51.7,141700.0,38.9138,38.9214,38.8612,38.8988,141700.0
2013-07-16 12:20:00,51.69,51.7,51.64,51.65,107200.0,38.8913,38.8988,38.8536,38.8612,107200.0
2013-07-16 12:25:00,51.66,51.75,51.65,51.72,172800.0,38.8687,38.9364,38.8612,38.9138,172800.0
2013-07-16 12:30:00,51.72,51.76,51.72,51.74,197500.0,38.9138,38.9439,38.9138,38.9289,197500.0
2013-07-16 12:35:00,51.73,51.74,51.7,51.7,117800.0,38.9214,38.9289,38.8988,38.8988,117800.0
2013-07-16 12:40:00,51.71,51.72,51.68,51.69,123400.0,38.9063,38.9138,38.8837,38.8913,123400.0
2013-07-16 12:45:00,51.69,51.74,51.67,51.73,324200.0,38.8913,38.9289,38.8762,38.9214,324200.0
2013-07-16 12:50:00,51.73,51.77,51.71,51.72,161600.0,38.9214,38.9514,38.9063,38.9138,161600.0
2013-07-16 12:55:00,51.71,51.74,51.7,51.72,122900.0,38.9063,38.9289,38.8988,38.9138,122900.0
2013-07-16 13:00:00,51.71,51.78,51.7,51.77,260700.0,38.9063,38.959,38.8988,38.9514,260700.0
2013-07-16 13:05:00,51.76,51.81,51.75,51.76,174000.0,38.9439,38.9815,38.9364,38.9439,174000.0
2013-07-16 13:10:00,51.75,51.76,51.72,51.75,197500.0,38.9364,38.9439,38.9138,38.9364,197500.0
2013-07-16 13:15:00,51.74,51.77,51.73,51.75,277100.0,38.9289,38.9514,38.9214,38.9364,277100.0
2013-07-16 13:20:00,51.75,51.75,51.7,51.73,136400.0,38.9364,38.9364,38.8988,38.9214,136400.0
2013-07-16 13:25:00,51.73,51.73,51.64,51.65,156400.0,38.9214,38.9214,38.8536,38.8612,156400.0
2013-07-16 13:30:00,51.65,51.68,51.58,51.68,342000.0,38.8612,38.8837,38.8085,38.8837,342000.0
2013-07-16 13:35:00,51.68,51.7,51.66,51.7,137700.0,38.8837,38.8988,38.8687,38.8988,137700.0
2013-07-16 13:40:00,51.7,51.76,51.7,51.7,263600.0,38.8988,38.9439,38.8988,38.8988,263600.0
2013-07-16 13:45:00,51.7,51.74,51.66,51.66,146000.0,38.8988,38.9289,38.8687,38.8687,146000.0
2013-07-16 13:50:00,51.66,51.71,51.66,51.68,86400.0,38.8687,38.9063,38.8687,38.8837,86400.0
2013-07-16 13:55:00,51.67,51.7,51.66,51.69,111500.0,38.8762,38.8988,38.8687,38.8913,111500.0
2013-07-16 14:00:00,51.69,51.72,51.68,51.7,205400.0,38.8913,38.9138,38.8837,38.8988,205400.0
2013-07-16 14:05:00,51.71,51.78,51.71,51.77,219800.0,38.9063,38.959,38.9063,38.9514,219800.0
2013-07-16 14:10:00,51.78,51.86,51.75,51.84,242000.0,38.959,39.0192,38.9364,39.0041,242000.0
2013-07-16 14:15:00,51.84,51.87,51.8,51.86,300200.0,39.0041,39.0267,38.974,39.0192,300200.0
2013-07-16 14:20:00,51.87,51.9,51.84,51.86,180200.0,39.0267,39.0493,39.0041,39.0192,180200.0
2013-07-16 14:25:00,51.86,51.88,51.83,51.84,116900.0,39.0192,39.0342,38.9966,39.0041,116900.0
2013-07-16 14:30:00,51.84,51.89,51.82,51.84,174700.0,39.0041,39.0417,38.9891,39.0041,174700.0
2013-07-16 14:35:00,51.84,51.86,51.78,51.85,196200.0,39.0041,39.0192,38.959,39.0116,196200.0
2013-07-16 14:40:00,51.85,51.86,51.81,51.84,149200.0,39.0116,39.0192,38.9815,39.0041,149200.0
2013-07-16 14:45:00,51.84,51.9,51.81,51.87,243800.0,39.0041,39.0493,38.9815,39.0267,243800.0
2013-07-16 14:50:00,51.87,51.89,51.85,51.88,235200.0,39.0267,39.0417,39.0116,39.0342,235200.0
2013-07-16 14:55:00,51.87,51.89,51.81,51.83,269400.0,39.0267,39.0417,38.9815,38.9966,269400.0
2013-07-16 15:00:00,51.83,51.83,51.72,51.73,280100.0,38.9966,38.9966,38.9138,38.9214,280100.0
2013-07-16 15:05:00,51.74,51.75,51.7,51.71,206700.0,38.9289,38.9364,38.8988,38.9063,206700.0
2013-07-16 15:10:00,51.71,51.77,51.7,51.74,165900.0,38.9063,38.9514,38.8988,38.9289,165900.0
2013-07-16 15:15:00,51.74,51.76,51.62,51.62,357400.0,38.9289,38.9439,38.8386,38.8386,357400.0
2013-07-16 15:20:00,51.62,51.72,51.61,51.7,246000.0,38.8386,38.9138,38.8311,38.8988,246000.0
2013-07-16 15:25:00,51.7,51.75,51.69,51.74,159800.0,38.8988,38.9364,38.8913,38.9289,159800.0
2013-07-16 15:30:00,51.74,51.77,51.72,51.75,231900.0,38.9289,38.9514,38.9138,38.9364,231900.0
2013-07-16 15:35:00,51.75,51.86,51.74,51.8,287300.0,38.9364,39.0192,38.9289,38.974,287300.0
2013-07-16 15:40:00,51.8,51.81,51.77,51.78,253000.0,38.974,38.9815,38.9514,38.959,253000.0
2013-07-16 15:45:00,51.79,51.86,51.79,51.84,407900.0,38.9665,39.0192,38.9665,39.0041,407900.0
2013-07-16 15:50:00,51.84,51.86,51.82,51.85,397300.0,39.0041,39.0192,38.9891,39.0116,397300.0
2013-07-16 15:55:00,51.86,51.87,51.81,51.85,581600.0,39.0192,39.0267,38.9815,39.0116,581600.0
2013-07-17 09:30:00,51.99,52.1,51.94,52.08,1044600.0,39.117,39.1997,39.0794,39.1847,1044600.0
2013-07-17 09:35:00,52.09,52.16,52.05,52.13,714500.0,39.1922,39.2449,39.1621,39.2223,714500.0
2013-07-17 09:40:00,52.12,52.22,52.06,52.16,566200.0,39.2148,39.29,39.1696,39.2449,566200.0
2013-07-17 09:45:00,52.17,52.19,52.09,52.16,778200.0,39.2524,39.2675,39.1922,39.2449,778200.0
2013-07-17 09:50:00,52.16,52.18,51.95,52.13,509000.0,39.2449,39.2599,39.0869,39.2223,509000.0
2013-07-17 09:55:00,52.13,52.17,52.04,52.15,517500.0,39.2223,39.2524,39.1546,39.2374,517500.0
2013-07-17 10:00:00,52.15,52.24,52.11,52.14,447700.0,39.2374,39.3051,39.2073,39.2298,447700.0
2013-07-17 10:05:00,52.15,52.26,52.14,52.15,639800.0,39.2374,39.3201,39.2298,39.2374,639800.0
2013-07-17 10:10:00,52.15,52.23,52.15,52.19,563700.0,39.2374,39.2975,39.2374,39.2675,563700.0
2013-07-17 10:15:00,52.2,52.28,52.18,52.27,453100.0,39.275,39.3352,39.2599,39.3276,453100.0
2013-07-17 10:20:00,52.26,52.32,52.23,52.28,666400.0,39.3201,39.3653,39.2975,39.3352,666400.0
2013-07-17 10:25:00,52.28,52.37,52.27,52.35,655500.0,39.3352,39.4029,39.3276,39.3878,655500.0
2013-07-17 10:30:00,52.36,52.37,52.22,52.24,417800.0,39.3954,39.4029,39.29,39.3051,417800.0
2013-07-17 10:35:00,52.23,52.33,52.21,52.24,796500.0,39.2975,39.3728,39.2825,39.3051,796500.0
2013-07-17 10:40:00,52.25,52.28,52.13,52.19,545500.0,39.3126,39.3352,39.2223,39.2675,545500.0
2013-07-17 10:45:00,52.19,52.19,52.03,52.06,512500.0,39.2675,39.2675,39.1471,39.1696,512500.0
2013-07-17 10:50:00,52.06,52.19,52.03,52.18,446400.0,39.1696,39.2675,39.1471,39.2599,446400.0
2013-07-17 10:55:00,52.19,52.22,52.15,52.2,516200.0,39.2675,39.29,39.2374,39.275,516200.0
2013-07-17 11:00:00,52.2,52.25,52.19,52.2,427600.0,39.275,39.3126,39.2675,39.275,427600.0
2013-07-17 11:05:00,52.21,52.26,52.18,52.23,311000.0,39.2825,39.3201,39.2599,39.2975,311000.0
2013-07-17 11:10:00,52.23,52.23,52.18,52.2,333900.0,39.2975,39.2975,39.2599,39.275,333900.0
2013-07-17 11:15:00,52.2,52.3,52.2,52.28,592700.0,39.275,39.3502,39.275,39.3352,592700.0
2013-07-17 11:20:00,52.28,52.31,52.23,52.24,616700.0,39.3352,39.3577,39.2975,39.3051,616700.0
2013-07-17 11:25:00,52.25,52.26,52.18,52.24,327700.0,39.3126,39.3201,39.2599,39.3051,327700.0
2013-07-17 11:30:00,52.24,52.26,52.2,52.21,318100.0,39.3051,39.3201,39.275,39.2825,318100.0
2013-07-17 11:35:00,52.22,52.22,52.15,52.22,259100.0,39.29,39.29,39.2374,39.29,259100.0
2013-07-17 11:40:00,52.22,52.27,52.17,52.26,166100.0,39.29,39.3276,39.2524,39.3201,166100.0
2013-07-17 11:45:00,52.27,52.3,52.24,52.28,268200.0,39.3276,39.3502,39.3051,39.3352,268200.0
2013-07-17 11:50:00,52.28,52.28,52.2,52.22,305100.0,39.3352,39.3352,39.275,39.29,305100.0
2013-07-17 11:55:00,52.22,52.25,52.19,52.24,243200.0,39.29,39.3126,39.2675,39.3051,243200.0
2013-07-17 12:00:00,52.25,52.26,52.21,52.22,179100.0,39.3126,39.3201,39.2825,39.29,179100.0
2013-07-17 12:05:00,52.23,52.26,52.22,52.24,172800.0,39.2975,39.3201,39.29,39.3051,172800.0
2013-07-17 12:10:00,52.25,52.39,52.23,52.39,828500.0,39.3126,39.4179,39.2975,39.4179,828500.0
2013-07-17 12:15:00,52.38,52.38,52.29,52.34,436000.0,39.4104,39.4104,39.3427,39.3803,436000.0
2013-07-17 12:20:00,52.33,52.35,52.29,52.3,353500.0,39.3728,39.3878,39.3427,39.3502,353500.0
2013-07-17 12:25:00,52.31,52.35,52.29,52.33,226700.0,39.3577,39.3878,39.3427,39.3728,226700.0
2013-07-17 12:30:00,52.34,52.34,52.29,52.3,212700.0,39.3803,39.3803,39.3427,39.3502,212700.0
2013-07-17 12:35:00,52.31,52.34,52.3,52.33,101600.0,39.3577,39.3803,39.3502,39.3728,101600.0
2013-07-17 12:40:00,52.33,52.35,52.28,52.28,356200.0,39.3728,39.3878,39.3352,39.3352,356200.0
2013-07-17 12:45:00,52.29,52.29,52.18,52.19,281000.0,39.3427,39.3427,39.2599,39.2675,281000.0
2013-07-17 12:50:00,52.18,52.2,52.17,52.2,202500.0,39.2599,39.275,39.2524,39.275,202500.0
2013-07-17 12:55:00,52.2,52.2,52.15,52.19,220500.0,39.275,39.275,39.2374,39.2675,220500.0
2013-07-17 13:00:00,52.19,52.23,52.19,52.23,265800.0,39.2675,39.2975,39.2675,39.2975,265800.0
2013-07-17 13:05:00,52.22,52.23,52.15,52.19,194700.0,39.29,39.2975,39.2374,39.2675,194700.0
2013-07-17 13:10:00,52.19,52.25,52.15,52.18,513400.0,39.2675,39.3126,39.2374,39.2599,513400.0
2013-07-17 13:15:00,52.18,52.22,52.13,52.16,361900.0,39.2599,39.29,39.2223,39.2449,361900.0
2013-07-17 13:20:00,52.16,52.21,52.15,52.2,417400.0,39.2449,39.2825,39.2374,39.275,417400.0
2013-07-17 13:25:00,52.2,52.21,52.13,52.17,198000.0,39.275,39.2825,39.2223,39.2524,198000.0
2013-07-17 13:30:00,52.17,52.2,52.13,52.13,331200.0,39.2524,39.275,39.2223,39.2223,331200.0
2013-07-17 13:35:00,52.13,52.19,52.13,52.17,133800.0,39.2223,39.2675,39.2223,39.2524,133800.0
2013-07-17 13:40:00,52.17,52.21,52.17,52.21,190400.0,39.2524,39.2825,39.2524,39.2825,190400.0
2013-07-17 13:45:00,52.2,52.27,52.19,52.26,245900.0,39.275,39.3276,39.2675,39.3201,245900.0
2013-07-17 13:50:00,52.26,52.28,52.23,52.25,390500.0,39.3201,39.3352,39.2975,39.3126,390500.0
2013-07-17 13:55:00,52.26,52.26,52.23,52.26,122500.0,39.3201,39.3201,39.2975,39.3201,122500.0
2013-07-17 14:00:00,52.25,52.28,52.23,52.26,191300.0,39.3126,39.3352,39.2975,39.3201,191300.0
2013-07-17 14:05:00,52.26,52.27,52.21,52.25,126900.0,39.3201,39.3276,39.2825,39.3126,126900.0
2013-07-17 14:10:00,52.24,52.25,52.15,52.18,200100.0,39.3051,39.3126,39.2374,39.2599,200100.0
2013-07-17 14:15:00,52.18,52.23,52.18,52.19,173500.0,39.2599,39.2975,39.2599,39.2675,173500.0
2013-07-17 14:20:00,52.2,52.22,52.19,52.2,140400.0,39.275,39.29,39.2675,39.275,140400.0
2013-07-17 14:25:00,52.19,52.23,52.18,52.2,194800.0,39.2675,39.2975,39.2599,39.275,194800.0
2013-07-17 14:30:00,52.2,52.22,52.12,52.13,470400.0,39.275,39.29,39.2148,39.2223,470400.0
2013-07-17 14:35:00,52.13,52.16,52.13,52.13,231800.0,39.2223,39.2449,39.2223,39.2223,231800.0
2013-07-17 14:40:00,52.14,52.14,52.05,52.06,433600.0,39.2298,39.2298,39.1621,39.1696,433600.0
2013-07-17 14:45:00,52.05,52.06,51.96,51.97,399000.0,39.1621,39.1696,39.0944,39.1019,399000.0
2013-07-17 14:50:00,51.97,52.01,51.9,52.0,419900.0,39.1019,39.132,39.0493,39.1245,419900.0
2013-07-17 14:55:00,51.99,52.02,51.98,52.01,225600.0,39.117,39.1395,39.1094,39.132,225600.0
2013-07-17 15:00:00,52.01,52.02,51.96,51.98,180100.0,39.132,39.1395,39.0944,39.1094,180100.0
2013-07-17 15:05:00,51.98,52.04,51.97,52.0,233600.0,39.1094,39.1546,39.1019,39.1245,233600.0
2013-07-17 15:10:00,52.0,52.03,51.97,51.99,204500.0,39.1245,39.1471,39.1019,39.117,204500.0
2013-07-17 15:15:00,51.98,52.0,51.91,52.0,305900.0,39.1094,39.1245,39.0568,39.1245,305900.0
2013-07-17 15:20:00,52.0,52.02,51.99,52.01,185400.0,39.1245,39.1395,39.117,39.132,185400.0
2013-07-17 15:25:00,52.01,52.07,52.0,52.02,222400.0,39.132,39.1772,39.1245,39.1395,222400.0
2013-07-17 15:30:00,52.03,52.04,51.89,51.9,348000.0,39.1471,39.1546,39.0417,39.0493,348000.0
2013-07-17 15:35:00,51.9,51.92,51.85,51.86,450300.0,39.0493,39.0643,39.0116,39.0192,450300.0
2013-07-17 15:40:00,51.87,51.93,51.87,51.91,304200.0,39.0267,39.0718,39.0267,39.0568,304200.0
2013-07-17 15:45:00,51.91,51.97,51.9,51.91,380900.0,39.0568,39.1019,39.0493,39.0568,380900.0
2013-07-17 15:50:00,51.9,51.91,51.83,51.85,789300.0,39.0493,39.0568,38.9966,39.0116,789300.0
2013-07-17 15:55:00,51.84,51.88,51.78,51.78,2238500.0,39.0041,39.0342,38.959,38.959,2238500.0
2013-07-18 09:30:00,52.16,52.29,52.05,52.07,1325400.0,39.2449,39.3427,39.1621,39.1772,1325400.0
2013-07-18 09:35:00,52.07,52.25,52.07,52.24,452200.0,39.1772,39.3126,39.1772,39.3051,452200.0
2013-07-18 09:40:00,52.25,52.39,52.23,52.36,1182000.0,39.3126,39.4179,39.2975,39.3954,1182000.0
2013-07-18 09:45:00,52.36,52.38,52.1,52.13,806300.0,39.3954,39.4104,39.1997,39.2223,806300.0
2013-07-18 09:50:00,52.13,52.25,52.13,52.18,458700.0,39.2223,39.3126,39.2223,39.2599,458700.0
2013-07-18 09:55:00,52.18,52.23,52.15,52.18,279400.0,39.2599,39.2975,39.2374,39.2599,279400.0
2013-07-18 10:00:00,52.18,52.21,52.12,52.19,457100.0,39.2599,39.2825,39.2148,39.2675,457100.0
2013-07-18 10:05:00,52.19,52.31,52.18,52.3,740600.0,39.2675,39.3577,39.2599,39.3502,740600.0
2013-07-18 10:10:00,52.31,52.33,52.22,52.26,771200.0,39.3577,39.3728,39.29,39.3201,771200.0
2013-07-18 10:15:00,52.25,52.37,52.24,52.37,641300.0,39.3126,39.4029,39.3051,39.4029,641300.0
2013-07-18 10:20:00,52.36,52.44,52.31,52.41,724700.0,39.3954,39.4556,39.3577,39.433,724700.0
2013-07-18 10:25:00,52.41,52.48,52.38,52.44,645500.0,39.433,39.4856,39.4104,39.4556,645500.0
2013-07-18 10:30:00,52.43,52.48,52.41,52.41,639300.0,39.448,39.4856,39.433,39.433,639300.0
2013-07-18 10:35:00,52.41,52.43,52.38,52.4,889000.0,39.433,39.448,39.4104,39.4255,889000.0
2013-07-18 10:40:00,52.4,52.41,52.38,52.4,414900.0,39.4255,39.433,39.4104,39.4255,414900.0
2013-07-18 10:45:00,52.41,52.5,52.36,52.48,1188100.0,39.433,39.5007,39.3954,39.4856,1188100.0
2013-07-18 10:50:00,52.48,52.55,52.46,52.54,712100.0,39.4856,39.5383,39.4706,39.5308,712100.0
2013-07-18 10:55:00,52.54,52.55,52.48,52.53,333900.0,39.5308,39.5383,39.4856,39.5233,333900.0
2013-07-18 11:00:00,52.52,52.55,52.51,52.54,392700.0,39.5157,39.5383,39.5082,39.5308,392700.0
2013-07-18 11:05:00,52.54,52.58,52.51,52.53,520900.0,39.5308,39.5609,39.5082,39.5233,520900.0
2013-07-18 11:10:00,52.54,52.58,52.48,52.54,531400.0,39.5308,39.5609,39.4856,39.5308,531400.0
2013-07-18 11:15:00,52.54,52.54,52.49,52.52,380900.0,39.5308,39.5308,39.4932,39.5157,380900.0
2013-07-18 11:20:00,52.5,52.51,52.46,52.5,403100.0,39.5007,39.5082,39.4706,39.5007,403100.0
2013-07-18 11:25:00,52.5,52.58,52.49,52.57,257500.0,39.5007,39.5609,39.4932,39.5534,257500.0
2013-07-18 11:30:00,52.57,52.61,52.52,52.59,377700.0,39.5534,39.5835,39.5157,39.5684,377700.0
2013-07-18 11:35:00,52.58,52.7,52.58,52.65,453500.0,39.5609,39.6512,39.5609,39.6136,453500.0
2013-07-18 11:40:00,52.66,52.7,52.65,52.68,263900.0,39.6211,39.6512,39.6136,39.6361,263900.0
2013-07-18 11:45:00,52.67,52.68,52.54,52.55,406800.0,39.6286,39.6361,39.5308,39.5383,406800.0
2013-07-18 11:50:00,52.54,52.62,52.5,52.51,307300.0,39.5308,39.591,39.5007,39.5082,307300.0
2013-07-18 11:55:00,52.51,52.58,52.49,52.56,244500.0,39.5082,39.5609,39.4932,39.5458,244500.0
2013-07-18 12:00:00,52.55,52.55,52.5,52.52,310300.0,39.5383,39.5383,39.5007,39.5157,310300.0
2013-07-18 12:05:00,52.51,52.62,52.51,52.58,370300.0,39.5082,39.591,39.5082,39.5609,370300.0
2013-07-18 12:10:00,52.57,52.59,52.53,52.57,125900.0,39.5534,39.5684,39.5233,39.5534,125900.0
2013-07-18 12:15:00,52.56,52.58,52.52,52.57,255900.0,39.5458,39.5609,39.5157,39.5534,255900.0
2013-07-18 12:20:00,52.57,52.66,52.56,52.63,466400.0,39.5534,39.6211,39.5458,39.5985,466400.0
2013-07-18 12:25:00,52.63,52.66,52.61,52.61,262800.0,39.5985,39.6211,39.5835,39.5835,262800.0
2013-07-18 12:30:00,52.62,52.66,52.6,52.65,136900.0,39.591,39.6211,39.5759,39.6136,136900.0
2013-07-18 12:35:00,52.65,52.68,52.64,52.67,195600.0,39.6136,39.6361,39.606,39.6286,195600.0
2013-07-18 12:40:00,52.66,52.66,52.56,52.58,214800.0,39.6211,39.6211,39.5458,39.5609,214800.0
2013-07-18 12:45:00,52.57,52.61,52.54,52.6,311100.0,39.5534,39.5835,39.5308,39.5759,311100.0
2013-07-18 12:50:00,52.6,52.63,52.59,52.61,173000.0,39.5759,39.5985,39.5684,39.5835,173000.0
2013-07-18 12:55:00,52.61,52.61,52.55,52.59,187800.0,39.5835,39.5835,39.5383,39.5684,187800.0
2013-07-18 13:00:00,52.59,52.61,52.55,52.57,331200.0,39.5684,39.5835,39.5383,39.5534,331200.0
2013-07-18 13:05:00,52.58,52.61,52.58,52.61,246900.0,39.5609,39.5835,39.5609,39.5835,246900.0
2013-07-18 13:10:00,52.61,52.68,52.6,52.67,230600.0,39.5835,39.6361,39.5759,39.6286,230600.0
2013-07-18 13:15:00,52.68,52.69,52.64,52.64,325000.0,39.6361,39.6436,39.606,39.606,325000.0
2013-07-18 13:20:00,52.65,52.68,52.63,52.65,200200.0,39.6136,39.6361,39.5985,39.6136,200200.0
2013-07-18 13:25:00,52.65,52.7,52.64,52.66,165300.0,39.6136,39.6512,39.606,39.6211,165300.0
2013-07-18 13:30:00,52.66,52.69,52.64,52.65,334900.0,39.6211,39.6436,39.606,39.6136,334900.0
2013-07-18 13:35:00,52.65,52.7,52.64,52.66,230500.0,39.6136,39.6512,39.606,39.6211,230500.0
2013-07-18 13:40:00,52.66,52.68,52.64,52.66,128600.0,39.6211,39.6361,39.606,39.6211,128600.0
2013-07-18 13:45:00,52.67,52.7,52.64,52.65,199100.0,39.6286,39.6512,39.606,39.6136,199100.0
2013-07-18 13:50:00,52.65,52.66,52.59,52.63,131900.0,39.6136,39.6211,39.5684,39.5985,131900.0
2013-07-18 13:55:00,52.63,52.68,52.57,52.6,254200.0,39.5985,39.6361,39.5534,39.5759,254200.0
2013-07-18 14:00:00,52.6,52.62,52.47,52.51,453700.0,39.5759,39.591,39.4781,39.5082,453700.0
2013-07-18 14:05:00,52.51,52.59,52.51,52.59,177800.0,39.5082,39.5684,39.5082,39.5684,177800.0
2013-07-18 14:10:00,52.59,52.6,52.53,52.57,170800.0,39.5684,39.5759,39.5233,39.5534,170800.0
2013-07-18 14:15:00,52.56,52.6,52.55,52.59,106500.0,39.5458,39.5759,39.5383,39.5684,106500.0
2013-07-18 14:20:00,52.59,52.62,52.57,52.6,211100.0,39.5684,39.591,39.5534,39.5759,211100.0
2013-07-18 14:25:00,52.6,52.64,52.59,52.63,122100.0,39.5759,39.606,39.5684,39.5985,122100.0
2013-07-18 14:30:00,52.62,52.67,52.61,52.61,245400.0,39.591,39.6286,39.5835,39.5835,245400.0
2013-07-18 14:35:00,52.61,52.62,52.57,52.6,146900.0,39.5835,39.591,39.5534,39.5759,146900.0
2013-07-18 14:40:00,52.6,52.63,52.59,52.61,202600.0,39.5759,39.5985,39.5684,39.5835,202600.0
2013-07-18 14:45:00,52.61,52.65,52.6,52.62,169400.0,39.5835,39.6136,39.5759,39.591,169400.0
2013-07-18 14:50:00,52.62,52.64,52.58,52.64,132000.0,39.591,39.606,39.5609,39.606,132000.0
2013-07-18 14:55:00,52.63,52.67,52.6,52.61,315000.0,39.5985,39.6286,39.5759,39.5835,315000.0
2013-07-18 15:00:00,52.6,52.65,52.6,52.64,158600.0,39.5759,39.6136,39.5759,39.606,158600.0
2013-07-18 15:05:00,52.65,52.66,52.6,52.61,183300.0,39.6136,39.6211,39.5759,39.5835,183300.0
2013-07-18 15:10:00,52.6,52.62,52.56,52.59,177200.0,39.5759,39.591,39.5458,39.5684,177200.0
2013-07-18 15:15:00,52.59,52.6,52.53,52.59,262100.0,39.5684,39.5759,39.5233,39.5684,262100.0
2013-07-18 15:20:00,52.59,52.6,52.55,52.58,186300.0,39.5684,39.5759,39.5383,39.5609,186300.0
2013-07-18 15:25:00,52.58,52.66,52.57,52.66,301500.0,39.5609,39.6211,39.5534,39.6211,301500.0
2013-07-18 15:30:00,52.66,52.69,52.62,52.66,375000.0,39.6211,39.6436,39.591,39.6211,375000.0
2013-07-18 15:35:00,52.66,52.7,52.65,52.66,318300.0,39.6211,39.6512,39.6136,39.6211,318300.0
2013-07-18 15:40:00,52.67,52.67,52.55,52.58,699800.0,39.6286,39.6286,39.5383,39.5609,699800.0
2013-07-18 15:45:00,52.57,52.63,52.55,52.62,579500.0,39.5534,39.5985,39.5383,39.591,579500.0
2013-07-18 15:50:00,52.62,52.63,52.57,52.61,683800.0,39.591,39.5985,39.5534,39.5835,683800.0
2013-07-18 15:55:00,52.6,52.7,52.6,52.7,1193900.0,39.5759,39.6512,39.5759,39.6512,1193900.0
2013-07-19 09:30:00,52.63,52.66,52.32,52.45,2698600.0,39.5985,39.6211,39.3653,39.4631,2698600.0
2013-07-19 09:35:00,52.44,52.48,52.16,52.18,539700.0,39.4556,39.4856,39.2449,39.2599,539700.0
2013-07-19 09:40:00,52.17,52.33,52.15,52.31,577800.0,39.2524,39.3728,39.2374,39.3577,577800.0
2013-07-19 09:45:00,52.31,52.45,52.29,52.38,444100.0,39.3577,39.4631,39.3427,39.4104,444100.0
2013-07-19 09:50:00,52.38,52.5,52.36,52.43,272800.0,39.4104,39.5007,39.3954,39.448,272800.0
2013-07-19 09:55:00,52.42,52.46,52.34,52.39,234900.0,39.4405,39.4706,39.3803,39.4179,234900.0
2013-07-19 10:00:00,52.4,52.55,52.36,52.49,475100.0,39.4255,39.5383,39.3954,39.4932,475100.0
2013-07-19 10:05:00,52.49,52.53,52.39,52.43,284900.0,39.4932,39.5233,39.4179,39.448,284900.0
2013-07-19 10:10:00,52.43,52.51,52.42,52.49,285000.0,39.448,39.5082,39.4405,39.4932,285000.0
2013-07-19 10:15:00,52.48,52.48,52.31,52.32,327200.0,39.4856,39.4856,39.3577,39.3653,327200.0
2013-07-19 10:20:00,52.32,52.4,52.3,52.38,368600.0,39.3653,39.4255,39.3502,39.4104,368600.0
2013-07-19 10:25:00,52.37,52.4,52.29,52.39,192400.0,39.4029,39.4255,39.3427,39.4179,192400.0
2013-07-19 10:30:00,52.4,52.45,52.34,52.41,252200.0,39.4255,39.4631,39.3803,39.433,252200.0
2013-07-19 10:35:00,52.41,52.45,52.36,52.43,254300.0,39.433,39.4631,39.3954,39.448,254300.0
2013-07-19 10:40:00,52.43,52.44,52.37,52.39,164100.0,39.448,39.4556,39.4029,39.4179,164100.0
2013-07-19 10:45:00,52.39,52.4,52.29,52.32,335400.0,39.4179,39.4255,39.3427,39.3653,335400.0
2013-07-19 10:50:00,52.33,52.35,52.3,52.3,180900.0,39.3728,39.3878,39.3502,39.3502,180900.0
2013-07-19 10:55:00,52.3,52.39,52.28,52.39,293400.0,39.3502,39.4179,39.3352,39.4179,293400.0
2013-07-19 11:00:00,52.39,52.45,52.36,52.4,250700.0,39.4179,39.4631,39.3954,39.4255,250700.0
2013-07-19 11:05:00,52.4,52.42,52.34,52.41,169100.0,39.4255,39.4405,39.3803,39.433,169100.0
2013-07-19 11:10:00,52.41,52.48,52.41,52.47,199600.0,39.433,39.4856,39.433,39.4781,199600.0
2013-07-19 11:15:00,52.47,52.5,52.44,52.46,198500.0,39.4781,39.5007,39.4556,39.4706,198500.0
2013-07-19 11:20:00,52.46,52.53,52.45,52.5,249900.0,39.4706,39.5233,39.4631,39.5007,249900.0
2013-07-19 11:25:00,52.5,52.52,52.46,52.48,176800.0,39.5007,39.5157,39.4706,39.4856,176800.0
2013-07-19 11:30:00,52.49,52.49,52.42,52.45,122400.0,39.4932,39.4932,39.4405,39.4631,122400.0
2013-07-19 11:35:00,52.46,52.47,52.35,52.36,163200.0,39.4706,39.4781,39.3878,39.3954,163200.0
2013-07-19 11:40:00,52.36,52.37,52.28,52.31,283400.0,39.3954,39.4029,39.3352,39.3577,283400.0
2013-07-19 11:45:00,52.3,52.31,52.23,52.25,329900.0,39.3502,39.3577,39.2975,39.3126,329900.0
2013-07-19 11:50:00,52.25,52.28,52.2,52.24,318600.0,39.3126,39.3352,39.275,39.3051,318600.0
2013-07-19 11:55:00,52.24,52.3,52.21,52.3,292900.0,39.3051,39.3502,39.2825,39.3502,292900.0
2013-07-19 12:00:00,52.3,52.32,52.25,52.29,294800.0,39.3502,39.3653,39.3126,39.3427,294800.0
2013-07-19 12:05:00,52.29,52.38,52.28,52.36,126500.0,39.3427,39.4104,39.3352,39.3954,126500.0
2013-07-19 12:10:00,52.36,52.37,52.3,52.33,90600.0,39.3954,39.4029,39.3502,39.3728,90600.0
2013-07-19 12:15:00,52.33,52.36,52.3,52.35,129800.0,39.3728,39.3954,39.3502,39.3878,129800.0
2013-07-19 12:20:00,52.36,52.36,52.3,52.33,79100.0,39.3954,39.3954,39.3502,39.3728,79100.0
2013-07-19 12:25:00,52.33,52.36,52.32,52.32,108600.0,39.3728,39.3954,39.3653,39.3653,108600.0
2013-07-19 12:30:00,52.33,52.34,52.33,52.34,71200.0,39.3728,39.3803,39.3728,39.3803,71200.0
2013-07-19 12:35:00,52.33,52.39,52.31,52.39,94600.0,39.3728,39.4179,39.3577,39.4179,94600.0
2013-07-19 12:40:00,52.38,52.44,52.35,52.43,153400.0,39.4104,39.4556,39.3878,39.448,153400.0
2013-07-19 12:45:00,52.43,52.44,52.35,52.35,119100.0,39.448,39.4556,39.3878,39.3878,119100.0
2013-07-19 12:50:00,52.36,52.37,52.31,52.32,71800.0,39.3954,39.4029,39.3577,39.3653,71800.0
2013-07-19 12:55:00,52.32,52.34,52.31,52.33,94900.0,39.3653,39.3803,39.3577,39.3728,94900.0
2013-07-19 13:00:00,52.32,52.33,52.28,52.29,190000.0,39.3653,39.3728,39.3352,39.3427,190000.0
2013-07-19 13:05:00,52.3,52.3,52.25,52.26,121100.0,39.3502,39.3502,39.3126,39.3201,121100.0
2013-07-19 13:10:00,52.27,52.3,52.25,52.29,104000.0,39.3276,39.3502,39.3126,39.3427,104000.0
2013-07-19 13:15:00,52.29,52.29,52.27,52.29,71800.0,39.3427,39.3427,39.3276,39.3427,71800.0
2013-07-19 13:20:00,52.29,52.3,52.26,52.26,157300.0,39.3427,39.3502,39.3201,39.3201,157300.0
2013-07-19 13:25:00,52.26,52.27,52.21,52.25,275900.0,39.3201,39.3276,39.2825,39.3126,275900.0
2013-07-19 13:30:00,52.25,52.27,52.24,52.24,193600.0,39.3126,39.3276,39.3051,39.3051,193600.0
2013-07-19 13:35:00,52.25,52.28,52.25,52.25,105700.0,39.3126,39.3352,39.3126,39.3126,105700.0
2013-07-19 13:40:00,52.25,52.27,52.22,52.24,228400.0,39.3126,39.3276,39.29,39.3051,228400.0
2013-07-19 13:45:00,52.24,52.26,52.21,52.23,189300.0,39.3051,39.3201,39.2825,39.2975,189300.0
2013-07-19 13:50:00,52.23,52.24,52.21,52.22,76800.0,39.2975,39.3051,39.2825,39.29,76800.0
2013-07-19 13:55:00,52.22,52.25,52.2,52.24,143100.0,39.29,39.3126,39.275,39.3051,143100.0
2013-07-19 14:00:00,52.24,52.25,52.21,52.22,131600.0,39.3051,39.3126,39.2825,39.29,131600.0
2013-07-19 14:05:00,52.21,52.26,52.21,52.25,150500.0,39.2825,39.3201,39.2825,39.3126,150500.0
2013-07-19 14:10:00,52.26,52.27,52.22,52.25,194200.0,39.3201,39.3276,39.29,39.3126,194200.0
2013-07-19 14:15:00,52.25,52.26,52.23,52.24,120200.0,39.3126,39.3201,39.2975,39.3051,120200.0
2013-07-19 14:20:00,52.24,52.27,52.22,52.22,167400.0,39.3051,39.3276,39.29,39.29,167400.0
2013-07-19 14:25:00,52.22,52.23,52.21,52.22,181200.0,39.29,39.2975,39.2825,39.29,181200.0
2013-07-19 14:30:00,52.22,52.25,52.22,52.25,96800.0,39.29,39.3126,39.29,39.3126,96800.0
2013-07-19 14:35:00,52.25,52.25,52.22,52.24,107800.0,39.3126,39.3126,39.29,39.3051,107800.0
2013-07-19 14:40:00,52.24,52.28,52.24,52.27,106500.0,39.3051,39.3352,39.3051,39.3276,106500.0
2013-07-19 14:45:00,52.27,52.27,52.24,52.24,137500.0,39.3276,39.3276,39.3051,39.3051,137500.0
2013-07-19 14:50:00,52.24,52.24,52.19,52.19,204200.0,39.3051,39.3051,39.2675,39.2675,204200.0
2013-07-19 14:55:00,52.2,52.22,52.18,52.19,183800.0,39.275,39.29,39.2599,39.2675,183800.0
2013-07-19 15:00:00,52.2,52.26,52.19,52.24,276500.0,39.275,39.3201,39.2675,39.3051,276500.0
2013-07-19 15:05:00,52.24,52.25,52.22,52.24,161200.0,39.3051,39.3126,39.29,39.3051,161200.0
2013-07-19 15:10:00,52.23,52.26,52.22,52.25,167900.0,39.2975,39.3201,39.29,39.3126,167900.0
2013-07-19 15:15:00,52.25,52.3,52.25,52.3,158800.0,39.3126,39.3502,39.3126,39.3502,158800.0
2013-07-19 15:20:00,52.3,52.31,52.28,52.31,153000.0,39.3502,39.3577,39.3352,39.3577,153000.0
2013-07-19 15:25:00,52.3,52.31,52.26,52.28,247100.0,39.3502,39.3577,39.3201,39.3352,247100.0
2013-07-19 15:30:00,52.28,52.35,52.27,52.33,287700.0,39.3352,39.3878,39.3276,39.3728,287700.0
2013-07-19 15:35:00,52.33,52.35,52.32,52.34,132800.0,39.3728,39.3878,39.3653,39.3803,132800.0
2013-07-19 15:40:00,52.34,52.44,52.31,52.41,501100.0,39.3803,39.4556,39.3577,39.433,501100.0
2013-07-19 15:45:00,52.41,52.46,52.35,52.37,427500.0,39.433,39.4706,39.3878,39.4029,427500.0
2013-07-19 15:50:00,52.37,52.39,52.35,52.37,657700.0,39.4029,39.4179,39.3878,39.4029,657700.0
2013-07-19 15:55:00,52.37,52.39,52.28,52.35,887100.0,39.4029,39.4179,39.3352,39.3878,887100.0
2013-07-22 09:30:00,52.37,52.5,52.25,52.26,585000.0,39.4029,39.5007,39.3126,39.3201,585000.0
2013-07-22 09:35:00,52.27,52.39,52.19,52.26,322700.0,39.3276,39.4179,39.2675,39.3201,322700.0
2013-07-22 09:40:00,52.27,52.33,52.2,52.24,400400.0,39.3276,39.3728,39.275,39.3051,400400.0
2013-07-22 09:45:00,52.25,52.26,52.16,52.24,374700.0,39.3126,39.3201,39.2449,39.3051,374700.0
2013-07-22 09:50:00,52.23,52.39,52.23,52.35,344900.0,39.2975,39.4179,39.2975,39.3878,344900.0
2013-07-22 09:55:00,52.35,52.4,52.32,52.39,210000.0,39.3878,39.4255,39.3653,39.4179,210000.0
2013-07-22 10:00:00,52.38,52.39,52.22,52.25,363500.0,39.4104,39.4179,39.29,39.3126,363500.0
2013-07-22 10:05:00,52.25,52.38,52.24,52.32,271300.0,39.3126,39.4104,39.3051,39.3653,271300.0
2013-07-22 10:10:00,52.32,52.37,52.3,52.36,164300.0,39.3653,39.4029,39.3502,39.3954,164300.0
2013-07-22 10:15:00,52.36,52.37,52.3,52.32,165600.0,39.3954,39.4029,39.3502,39.3653,165600.0
2013-07-22 10:20:00,52.32,52.37,52.31,52.36,167700.0,39.3653,39.4029,39.3577,39.3954,167700.0
2013-07-22 10:25:00,52.36,52.39,52.35,52.36,146300.0,39.3954,39.4179,39.3878,39.3954,146300.0
2013-07-22 10:30:00,52.36,52.42,52.35,52.37,308200.0,39.3954,39.4405,39.3878,39.4029,308200.0
2013-07-22 10:35:00,52.37,52.47,52.36,52.45,356100.0,39.4029,39.4781,39.3954,39.4631,356100.0
2013-07-22 10:40:00,52.46,52.57,52.45,52.56,379800.0,39.4706,39.5534,39.4631,39.5458,379800.0
2013-07-22 10:45:00,52.57,52.7,52.56,52.64,593800.0,39.5534,39.6512,39.5458,39.606,593800.0
2013-07-22 10:50:00,52.64,52.7,52.58,52.68,350200.0,39.606,39.6512,39.5609,39.6361,350200.0
2013-07-22 10:55:00,52.67,52.75,52.65,52.71,548500.0,39.6286,39.6888,39.6136,39.6587,548500.0
2013-07-22 11:00:00,52.72,52.75,52.67,52.69,220100.0,39.6662,39.6888,39.6286,39.6436,220100.0
2013-07-22 11:05:00,52.69,52.74,52.68,52.72,184700.0,39.6436,39.6813,39.6361,39.6662,184700.0
2013-07-22 11:10:00,52.72,52.75,52.72,52.72,188300.0,39.6662,39.6888,39.6662,39.6662,188300.0
2013-07-22 11:15:00,52.73,52.78,52.72,52.74,266100.0,39.6737,39.7114,39.6662,39.6813,266100.0
2013-07-22 11:20:00,52.74,52.77,52.7,52.72,108500.0,39.6813,39.7038,39.6512,39.6662,108500.0
2013-07-22 11:25:00,52.73,52.79,52.7,52.77,201300.0,39.6737,39.7189,39.6512,39.7038,201300.0
2013-07-22 11:30:00,52.77,52.79,52.71,52.74,222400.0,39.7038,39.7189,39.6587,39.6813,222400.0
2013-07-22 11:35:00,52.73,52.84,52.73,52.84,287300.0,39.6737,39.7565,39.6737,39.7565,287300.0
2013-07-22 11:40:00,52.84,52.85,52.8,52.82,203900.0,39.7565,39.764,39.7264,39.7415,203900.0
2013-07-22 11:45:00,52.82,52.83,52.78,52.83,112200.0,39.7415,39.749,39.7114,39.749,112200.0
2013-07-22 11:50:00,52.83,52.85,52.73,52.76,207000.0,39.749,39.764,39.6737,39.6963,207000.0
2013-07-22 11:55:00,52.75,52.8,52.73,52.8,155700.0,39.6888,39.7264,39.6737,39.7264,155700.0
2013-07-22 12:00:00,52.79,52.85,52.78,52.84,245300.0,39.7189,39.764,39.7114,39.7565,245300.0
2013-07-22 12:05:00,52.85,52.85,52.81,52.82,163400.0,39.764,39.764,39.7339,39.7415,163400.0
2013-07-22 12:10:00,52.82,52.84,52.79,52.79,204700.0,39.7415,39.7565,39.7189,39.7189,204700.0
2013-07-22 12:15:00,52.79,52.83,52.76,52.79,366000.0,39.7189,39.749,39.6963,39.7189,366000.0
2013-07-22 12:20:00,52.8,52.82,52.75,52.76,327400.0,39.7264,39.7415,39.6888,39.6963,327400.0
2013-07-22 12:25:00,52.76,52.76,52.71,52.71,182000.0,39.6963,39.6963,39.6587,39.6587,182000.0
2013-07-22 12:30:00,52.72,52.73,52.57,52.59,518200.0,39.6662,39.6737,39.5534,39.5684,518200.0
2013-07-22 12:35:00,52.58,52.68,52.58,52.65,233100.0,39.5609,39.6361,39.5609,39.6136,233100.0
2013-07-22 12:40:00,52.66,52.7,52.65,52.7,208600.0,39.6211,39.6512,39.6136,39.6512,208600.0
2013-07-22 12:45:00,52.7,52.7,52.66,52.68,189100.0,39.6512,39.6512,39.6211,39.6361,189100.0
2013-07-22 12:50:00,52.68,52.7,52.65,52.65,149500.0,39.6361,39.6512,39.6136,39.6136,149500.0
2013-07-22 12:55:00,52.66,52.71,52.65,52.69,110900.0,39.6211,39.6587,39.6136,39.6436,110900.0
2013-07-22 13:00:00,52.69,52.71,52.68,52.69,150400.0,39.6436,39.6587,39.6361,39.6436,150400.0
2013-07-22 13:05:00,52.69,52.73,52.68,52.7,128100.0,39.6436,39.6737,39.6361,39.6512,128100.0
2013-07-22 13:10:00,52.71,52.74,52.7,52.73,42400.0,39.6587,39.6813,39.6512,39.6737,42400.0
2013-07-22 13:15:00,52.73,52.75,52.71,52.72,138800.0,39.6737,39.6888,39.6587,39.6662,138800.0
2013-07-22 13:20:00,52.72,52.74,52.72,52.73,99900.0,39.6662,39.6813,39.6662,39.6737,99900.0
2013-07-22 13:25:00,52.73,52.73,52.71,52.72,105000.0,39.6737,39.6737,39.6587,39.6662,105000.0
2013-07-22 13:30:00,52.73,52.74,52.71,52.72,93800.0,39.6737,39.6813,39.6587,39.6662,93800.0
2013-07-22 13:35:00,52.72,52.72,52.67,52.69,167700.0,39.6662,39.6662,39.6286,39.6436,167700.0
2013-07-22 13:40:00,52.69,52.72,52.67,52.71,76400.0,39.6436,39.6662,39.6286,39.6587,76400.0
2013-07-22 13:45:00,52.71,52.71,52.67,52.7,65500.0,39.6587,39.6587,39.6286,39.6512,65500.0
2013-07-22 13:50:00,52.7,52.7,52.66,52.67,68700.0,39.6512,39.6512,39.6211,39.6286,68700.0
2013-07-22 13:55:00,52.66,52.73,52.66,52.72,101700.0,39.6211,39.6737,39.6211,39.6662,101700.0
2013-07-22 14:00:00,52.72,52.73,52.69,52.7,97300.0,39.6662,39.6737,39.6436,39.6512,97300.0
2013-07-22 14:05:00,52.71,52.75,52.7,52.73,123600.0,39.6587,39.6888,39.6512,39.6737,123600.0
2013-07-22 14:10:00,52.73,52.78,52.73,52.74,155700.0,39.6737,39.7114,39.6737,39.6813,155700.0
2013-07-22 14:15:00,52.74,52.76,52.72,52.74,103500.0,39.6813,39.6963,39.6662,39.6813,103500.0
2013-07-22 14:20:00,52.74,52.75,52.72,52.73,65400.0,39.6813,39.6888,39.6662,39.6737,65400.0
2013-07-22 14:25:00,52.73,52.78,52.73,52.78,91500.0,39.6737,39.7114,39.6737,39.7114,91500.0
2013-07-22 14:30:00,52.77,52.78,52.74,52.75,126000.0,39.7038,39.7114,39.6813,39.6888,126000.0
2013-07-22 14:35:00,52.76,52.78,52.75,52.76,252000.0,39.6963,39.7114,39.6888,39.6963,252000.0
2013-07-22 14:40:00,52.75,52.83,52.75,52.83,280400.0,39.6888,39.749,39.6888,39.749,280400.0
2013-07-22 14:45:00,52.82,52.83,52.81,52.82,164200.0,39.7415,39.749,39.7339,39.7415,164200.0
2013-07-22 14:50:00,52.83,52.83,52.8,52.82,91400.0,39.749,39.749,39.7264,39.7415,91400.0
2013-07-22 14:55:00,52.82,52.84,52.81,52.83,84400.0,39.7415,39.7565,39.7339,39.749,84400.0
2013-07-22 15:00:00,52.83,52.86,52.82,52.85,165900.0,39.749,39.7716,39.7415,39.764,165900.0
2013-07-22 15:05:00,52.86,52.87,52.84,52.86,159200.0,39.7716,39.7791,39.7565,39.7716,159200.0
2013-07-22 15:10:00,52.86,52.87,52.83,52.84,116900.0,39.7716,39.7791,39.749,39.7565,116900.0
2013-07-22 15:15:00,52.83,52.87,52.83,52.86,170100.0,39.749,39.7791,39.749,39.7716,170100.0
2013-07-22 15:20:00,52.86,52.87,52.84,52.86,86900.0,39.7716,39.7791,39.7565,39.7716,86900.0
2013-07-22 15:25:00,52.85,52.87,52.84,52.86,175600.0,39.764,39.7791,39.7565,39.7716,175600.0
2013-07-22 15:30:00,52.86,52.89,52.85,52.89,262300.0,39.7716,39.7941,39.764,39.7941,262300.0
2013-07-22 15:35:00,52.89,52.9,52.85,52.89,398000.0,39.7941,39.8017,39.764,39.7941,398000.0
2013-07-22 15:40:00,52.88,52.9,52.86,52.87,211100.0,39.7866,39.8017,39.7716,39.7791,211100.0
2013-07-22 15:45:00,52.87,52.89,52.85,52.89,215500.0,39.7791,39.7941,39.764,39.7941,215500.0
2013-07-22 15:50:00,52.88,52.89,52.87,52.88,256800.0,39.7866,39.7941,39.7791,39.7866,256800.0
2013-07-22 15:55:00,52.89,53.0,52.89,53.0,1072400.0,39.7941,39.8769,39.7941,39.8769,1072400.0
2013-07-23 09:30:00,53.17,53.3,53.15,53.21,1130600.0,40.0048,40.1026,39.9898,40.0349,1130600.0
2013-07-23 09:35:00,53.21,53.28,53.13,53.22,509900.0,40.0349,40.0876,39.9747,40.0424,509900.0
2013-07-23 09:40:00,53.23,53.24,53.11,53.14,555800.0,40.0499,40.0575,39.9597,39.9822,555800.0
2013-07-23 09:45:00,53.13,53.26,53.11,53.24,382900.0,39.9747,40.0725,39.9597,40.0575,382900.0
2013-07-23 09:50:00,53.24,53.28,53.2,53.22,409900.0,40.0575,40.0876,40.0274,40.0424,409900.0
2013-07-23 09:55:00,53.22,53.23,53.13,53.16,1213200.0,40.0424,40.0499,39.9747,39.9973,1213200.0
2013-07-23 10:00:00,53.16,53.18,53.11,53.13,362400.0,39.9973,40.0123,39.9597,39.9747,362400.0
2013-07-23 10:05:00,53.13,53.15,53.02,53.05,403100.0,39.9747,39.9898,39.8919,39.9145,403100.0
2013-07-23 10:10:00,53.04,53.1,53.02,53.05,509900.0,39.907,39.9521,39.8919,39.9145,509900.0
2013-07-23 10:15:00,53.05,53.11,53.0,53.07,337400.0,39.9145,39.9597,39.8769,39.9296,337400.0
2013-07-23 10:20:00,53.08,53.08,52.9,52.93,510300.0,39.9371,39.9371,39.8017,39.8242,510300.0
2013-07-23 10:25:00,52.92,53.01,52.91,53.01,382400.0,39.8167,39.8844,39.8092,39.8844,382400.0
2013-07-23 10:30:00,52.99,53.0,52.92,52.97,304600.0,39.8694,39.8769,39.8167,39.8543,304600.0
2013-07-23 10:35:00,52.98,52.98,52.91,52.97,305700.0,39.8618,39.8618,39.8092,39.8543,305700.0
2013-07-23 10:40:00,52.96,53.0,52.95,52.98,186800.0,39.8468,39.8769,39.8393,39.8618,186800.0
2013-07-23 10:45:00,52.98,52.98,52.84,52.88,291600.0,39.8618,39.8618,39.7565,39.7866,291600.0
2013-07-23 10:50:00,52.88,52.9,52.82,52.9,200600.0,39.7866,39.8017,39.7415,39.8017,200600.0
2013-07-23 10:55:00,52.89,52.9,52.84,52.85,145700.0,39.7941,39.8017,39.7565,39.764,145700.0
2013-07-23 11:00:00,52.85,52.87,52.73,52.8,323300.0,39.764,39.7791,39.6737,39.7264,323300.0
2013-07-23 11:05:00,52.79,52.8,52.74,52.77,254400.0,39.7189,39.7264,39.6813,39.7038,254400.0
2013-07-23 11:10:00,52.77,52.79,52.71,52.72,233900.0,39.7038,39.7189,39.6587,39.6662,233900.0
2013-07-23 11:15:00,52.73,52.75,52.66,52.73,244900.0,39.6737,39.6888,39.6211,39.6737,244900.0
2013-07-23 11:20:00,52.74,52.81,52.72,52.79,158200.0,39.6813,39.7339,39.6662,39.7189,158200.0
2013-07-23 11:25:00,52.81,52.84,52.79,52.8,154900.0,39.7339,39.7565,39.7189,39.7264,154900.0
2013-07-23 11:30:00,52.8,52.82,52.76,52.8,110100.0,39.7264,39.7415,39.6963,39.7264,110100.0
2013-07-23 11:35:00,52.8,52.83,52.75,52.78,93900.0,39.7264,39.749,39.6888,39.7114,93900.0
2013-07-23 11:40:00,52.78,52.82,52.78,52.79,144000.0,39.7114,39.7415,39.7114,39.7189,144000.0
2013-07-23 11:45:00,52.78,52.88,52.77,52.86,166300.0,39.7114,39.7866,39.7038,39.7716,166300.0
2013-07-23 11:50:00,52.87,52.93,52.86,52.92,238800.0,39.7791,39.8242,39.7716,39.8167,238800.0
2013-07-23 11:55:00,52.92,52.92,52.84,52.84,163800.0,39.8167,39.8167,39.7565,39.7565,163800.0
2013-07-23 12:00:00,52.84,52.85,52.79,52.83,98600.0,39.7565,39.764,39.7189,39.749,98600.0
2013-07-23 12:05:00,52.83,52.85,52.81,52.84,86900.0,39.749,39.764,39.7339,39.7565,86900.0
2013-07-23 12:10:00,52.85,52.89,52.83,52.84,100800.0,39.764,39.7941,39.749,39.7565,100800.0
2013-07-23 12:15:00,52.84,52.88,52.84,52.86,128900.0,39.7565,39.7866,39.7565,39.7716,128900.0
2013-07-23 12:20:00,52.86,52.91,52.83,52.87,160200.0,39.7716,39.8092,39.749,39.7791,160200.0
2013-07-23 12:25:00,52.87,52.9,52.81,52.81,79900.0,39.7791,39.8017,39.7339,39.7339,79900.0
2013-07-23 12:30:00,52.81,52.82,52.78,52.78,121700.0,39.7339,39.7415,39.7114,39.7114,121700.0
2013-07-23 12:35:00,52.78,52.8,52.76,52.79,102200.0,39.7114,39.7264,39.6963,39.7189,102200.0
2013-07-23 12:40:00,52.79,52.81,52.78,52.8,47000.0,39.7189,39.7339,39.7114,39.7264,47000.0
2013-07-23 12:45:00,52.8,52.8,52.76,52.8,96200.0,39.7264,39.7264,39.6963,39.7264,96200.0
2013-07-23 12:50:00,52.79,52.86,52.78,52.83,100800.0,39.7189,39.7716,39.7114,39.749,100800.0
2013-07-23 12:55:00,52.83,52.86,52.8,52.84,75700.0,39.749,39.7716,39.7264,39.7565,75700.0
2013-07-23 13:00:00,52.84,52.9,52.82,52.9,100300.0,39.7565,39.8017,39.7415,39.8017,100300.0
2013-07-23 13:05:00,52.9,52.97,52.89,52.94,155500.0,39.8017,39.8543,39.7941,39.8317,155500.0
2013-07-23 13:10:00,52.94,52.96,52.92,52.95,75700.0,39.8317,39.8468,39.8167,39.8393,75700.0
2013-07-23 13:15:00,52.95,52.97,52.89,52.89,140400.0,39.8393,39.8543,39.7941,39.7941,140400.0
2013-07-23 13:20:00,52.89,52.92,52.88,52.88,84200.0,39.7941,39.8167,39.7866,39.7866,84200.0
2013-07-23 13:25:00,52.88,52.92,52.88,52.92,55300.0,39.7866,39.8167,39.7866,39.8167,55300.0
2013-07-23 13:30:00,52.91,52.97,52.91,52.94,149300.0,39.8092,39.8543,39.8092,39.8317,149300.0
2013-07-23 13:35:00,52.95,52.95,52.93,52.94,88400.0,39.8393,39.8393,39.8242,39.8317,88400.0
2013-07-23 13:40:00,52.95,52.97,52.91,52.94,215700.0,39.8393,39.8543,39.8092,39.8317,215700.0
2013-07-23 13:45:00,52.94,52.95,52.89,52.9,109100.0,39.8317,39.8393,39.7941,39.8017,109100.0
2013-07-23 13:50:00,52.9,52.94,52.87,52.87,139200.0,39.8017,39.8317,39.7791,39.7791,139200.0
2013-07-23 13:55:00,52.87,52.88,52.79,52.79,135500.0,39.7791,39.7866,39.7189,39.7189,135500.0
2013-07-23 14:00:00,52.8,52.84,52.8,52.84,168500.0,39.7264,39.7565,39.7264,39.7565,168500.0
2013-07-23 14:05:00,52.85,52.89,52.83,52.83,122100.0,39.764,39.7941,39.749,39.749,122100.0
2013-07-23 14:10:00,52.84,52.88,52.82,52.84,130100.0,39.7565,39.7866,39.7415,39.7565,130100.0
2013-07-23 14:15:00,52.85,52.9,52.82,52.9,154400.0,39.764,39.8017,39.7415,39.8017,154400.0
2013-07-23 14:20:00,52.89,52.9,52.88,52.88,82200.0,39.7941,39.8017,39.7866,39.7866,82200.0
2013-07-23 14:25:00,52.88,52.9,52.86,52.87,119800.0,39.7866,39.8017,39.7716,39.7791,119800.0
2013-07-23 14:30:00,52.87,52.89,52.85,52.87,87300.0,39.7791,39.7941,39.764,39.7791,87300.0
2013-07-23 14:35:00,52.87,52.92,52.85,52.89,105900.0,39.7791,39.8167,39.764,39.7941,105900.0
2013-07-23 14:40:00,52.88,52.95,52.86,52.93,143900.0,39.7866,39.8393,39.7716,39.8242,143900.0
2013-07-23 14:45:00,52.93,52.95,52.92,52.94,154900.0,39.8242,39.8393,39.8167,39.8317,154900.0
2013-07-23 14:50:00,52.95,52.95,52.89,52.89,76000.0,39.8393,39.8393,39.7941,39.7941,76000.0
2013-07-23 14:55:00,52.9,52.92,52.88,52.92,116000.0,39.8017,39.8167,39.7866,39.8167,116000.0
2013-07-23 15:00:00,52.92,52.94,52.9,52.92,147800.0,39.8167,39.8317,39.8017,39.8167,147800.0
2013-07-23 15:05:00,52.91,52.95,52.9,52.9,145900.0,39.8092,39.8393,39.8017,39.8017,145900.0
2013-07-23 15:10:00,52.91,52.93,52.85,52.87,163600.0,39.8092,39.8242,39.764,39.7791,163600.0
2013-07-23 15:15:00,52.86,52.88,52.85,52.87,114700.0,39.7716,39.7866,39.764,39.7791,114700.0
2013-07-23 15:20:00,52.87,52.87,52.8,52.83,340900.0,39.7791,39.7791,39.7264,39.749,340900.0
2013-07-23 15:25:00,52.83,52.84,52.8,52.84,220900.0,39.749,39.7565,39.7264,39.7565,220900.0
2013-07-23 15:30:00,52.84,52.87,52.82,52.83,239800.0,39.7565,39.7791,39.7415,39.749,239800.0
2013-07-23 15:35:00,52.83,52.84,52.79,52.8,244000.0,39.749,39.7565,39.7189,39.7264,244000.0
2013-07-23 15:40:00,52.8,52.86,52.8,52.81,207500.0,39.7264,39.7716,39.7264,39.7339,207500.0
2013-07-23 15:45:00,52.81,52.83,52.73,52.74,333500.0,39.7339,39.749,39.6737,39.6813,333500.0
2013-07-23 15:50:00,52.74,52.79,52.71,52.76,411100.0,39.6813,39.7189,39.6587,39.6963,411100.0
2013-07-23 15:55:00,52.76,52.9,52.76,52.87,1061900.0,39.6963,39.8017,39.6963,39.7791,1061900.0
2013-07-24 09:30:00,52.98,53.05,52.94,53.0,708400.0,39.8618,39.9145,39.8317,39.8769,708400.0
2013-07-24 09:35:00,52.99,53.08,52.89,53.03,670900.0,39.8694,39.9371,39.7941,39.8995,670900.0
2013-07-24 09:40:00,53.02,53.16,52.95,52.96,497200.0,39.8919,39.9973,39.8393,39.8468,497200.0
2013-07-24 09:45:00,52.96,53.06,52.95,53.04,508100.0,39.8468,39.922,39.8393,39.907,508100.0
2013-07-24 09:50:00,53.03,53.15,52.99,53.06,593000.0,39.8995,39.9898,39.8694,39.922,593000.0
2013-07-24 09:55:00,53.05,53.06,52.94,52.95,319500.0,39.9145,39.922,39.8317,39.8393,319500.0
2013-07-24 10:00:00,52.95,53.1,52.92,53.04,599600.0,39.8393,39.9521,39.8167,39.907,599600.0
2013-07-24 10:05:00,53.04,53.09,52.98,53.0,608300.0,39.907,39.9446,39.8618,39.8769,608300.0
2013-07-24 10:10:00,53.0,53.01,52.82,52.91,470100.0,39.8769,39.8844,39.7415,39.8092,470100.0
2013-07-24 10:15:00,52.92,52.93,52.84,52.88,241000.0,39.8167,39.8242,39.7565,39.7866,241000.0
2013-07-24 10:20:00,52.88,52.9,52.66,52.67,476400.0,39.7866,39.8017,39.6211,39.6286,476400.0
2013-07-24 10:25:00,52.67,52.71,52.62,52.7,404900.0,39.6286,39.6587,39.591,39.6512,404900.0
2013-07-24 10:30:00,52.69,52.81,52.67,52.78,319500.0,39.6436,39.7339,39.6286,39.7114,319500.0
2013-07-24 10:35:00,52.77,52.84,52.75,52.8,156800.0,39.7038,39.7565,39.6888,39.7264,156800.0
2013-07-24 10:40:00,52.81,52.82,52.72,52.74,294600.0,39.7339,39.7415,39.6662,39.6813,294600.0
2013-07-24 10:45:00,52.74,52.77,52.71,52.77,216600.0,39.6813,39.7038,39.6587,39.7038,216600.0
2013-07-24 10:50:00,52.77,52.8,52.74,52.8,184400.0,39.7038,39.7264,39.6813,39.7264,184400.0
2013-07-24 10:55:00,52.8,52.82,52.71,52.72,282200.0,39.7264,39.7415,39.6587,39.6662,282200.0
2013-07-24 11:00:00,52.72,52.76,52.66,52.71,599300.0,39.6662,39.6963,39.6211,39.6587,599300.0
2013-07-24 11:05:00,52.71,52.72,52.64,52.66,359700.0,39.6587,39.6662,39.606,39.6211,359700.0
2013-07-24 11:10:00,52.66,52.7,52.61,52.62,505300.0,39.6211,39.6512,39.5835,39.591,505300.0
2013-07-24 11:15:00,52.63,52.76,52.62,52.73,254800.0,39.5985,39.6963,39.591,39.6737,254800.0
2013-07-24 11:20:00,52.73,52.74,52.65,52.71,211000.0,39.6737,39.6813,39.6136,39.6587,211000.0
2013-07-24 11:25:00,52.71,52.72,52.67,52.68,199800.0,39.6587,39.6662,39.6286,39.6361,199800.0
2013-07-24 11:30:00,52.69,52.74,52.68,52.72,284900.0,39.6436,39.6813,39.6361,39.6662,284900.0
2013-07-24 11:35:00,52.72,52.76,52.7,52.75,196500.0,39.6662,39.6963,39.6512,39.6888,196500.0
2013-07-24 11:40:00,52.75,52.78,52.73,52.74,102900.0,39.6888,39.7114,39.6737,39.6813,102900.0
2013-07-24 11:45:00,52.75,52.75,52.67,52.74,130900.0,39.6888,39.6888,39.6286,39.6813,130900.0
2013-07-24 11:50:00,52.74,52.76,52.72,52.73,67000.0,39.6813,39.6963,39.6662,39.6737,67000.0
2013-07-24 11:55:00,52.74,52.74,52.66,52.69,80600.0,39.6813,39.6813,39.6211,39.6436,80600.0
2013-07-24 12:00:00,52.69,52.71,52.65,52.67,118000.0,39.6436,39.6587,39.6136,39.6286,118000.0
2013-07-24 12:05:00,52.67,52.7,52.64,52.64,118700.0,39.6286,39.6512,39.606,39.606,118700.0
2013-07-24 12:10:00,52.65,52.66,52.51,52.52,228900.0,39.6136,39.6211,39.5082,39.5157,228900.0
2013-07-24 12:15:00,52.52,52.57,52.48,52.54,275700.0,39.5157,39.5534,39.4856,39.5308,275700.0
2013-07-24 12:20:00,52.55,52.59,52.49,52.56,199700.0,39.5383,39.5684,39.4932,39.5458,199700.0
2013-07-24 12:25:00,52.56,52.61,52.56,52.59,114600.0,39.5458,39.5835,39.5458,39.5684,114600.0
2013-07-24 12:30:00,52.59,52.61,52.56,52.58,156500.0,39.5684,39.5835,39.5458,39.5609,156500.0
2013-07-24 12:35:00,52.57,52.72,52.57,52.68,227200.0,39.5534,39.6662,39.5534,39.6361,227200.0
2013-07-24 12:40:00,52.68,52.72,52.66,52.7,77500.0,39.6361,39.6662,39.6211,39.6512,77500.0
2013-07-24 12:45:00,52.7,52.73,52.66,52.67,63100.0,39.6512,39.6737,39.6211,39.6286,63100.0
2013-07-24 12:50:00,52.68,52.7,52.64,52.68,46700.0,39.6361,39.6512,39.606,39.6361,46700.0
2013-07-24 12:55:00,52.69,52.7,52.6,52.65,77700.0,39.6436,39.6512,39.5759,39.6136,77700.0
2013-07-24 13:00:00,52.65,52.73,52.64,52.67,127000.0,39.6136,39.6737,39.606,39.6286,127000.0
2013-07-24 13:05:00,52.67,52.7,52.64,52.66,86900.0,39.6286,39.6512,39.606,39.6211,86900.0
2013-07-24 13:10:00,52.66,52.73,52.66,52.72,172200.0,39.6211,39.6737,39.6211,39.6662,172200.0
2013-07-24 13:15:00,52.71,52.71,52.65,52.71,142700.0,39.6587,39.6587,39.6136,39.6587,142700.0
2013-07-24 13:20:00,52.71,52.72,52.6,52.6,163500.0,39.6587,39.6662,39.5759,39.5759,163500.0
2013-07-24 13:25:00,52.61,52.62,52.55,52.55,139700.0,39.5835,39.591,39.5383,39.5383,139700.0
2013-07-24 13:30:00,52.55,52.57,52.49,52.5,195600.0,39.5383,39.5534,39.4932,39.5007,195600.0
2013-07-24 13:35:00,52.5,52.51,52.39,52.4,301200.0,39.5007,39.5082,39.4179,39.4255,301200.0
2013-07-24 13:40:00,52.4,52.41,52.3,52.31,546700.0,39.4255,39.433,39.3502,39.3577,546700.0
2013-07-24 13:45:00,52.3,52.37,52.28,52.34,365100.0,39.3502,39.4029,39.3352,39.3803,365100.0
2013-07-24 13:50:00,52.34,52.37,52.29,52.29,211000.0,39.3803,39.4029,39.3427,39.3427,211000.0
2013-07-24 13:55:00,52.3,52.3,52.15,52.26,393600.0,39.3502,39.3502,39.2374,39.3201,393600.0
2013-07-24 14:00:00,52.27,52.36,52.26,52.34,276000.0,39.3276,39.3954,39.3201,39.3803,276000.0
2013-07-24 14:05:00,52.34,52.46,52.34,52.44,292700.0,39.3803,39.4706,39.3803,39.4556,292700.0
2013-07-24 14:10:00,52.45,52.48,52.37,52.37,201900.0,39.4631,39.4856,39.4029,39.4029,201900.0
2013-07-24 14:15:00,52.38,52.46,52.34,52.35,284800.0,39.4104,39.4706,39.3803,39.3878,284800.0
2013-07-24 14:20:00,52.35,52.38,52.34,52.36,130200.0,39.3878,39.4104,39.3803,39.3954,130200.0
2013-07-24 14:25:00,52.35,52.43,52.35,52.36,146800.0,39.3878,39.448,39.3878,39.3954,146800.0
2013-07-24 14:30:00,52.36,52.37,52.22,52.24,152300.0,39.3954,39.4029,39.29,39.3051,152300.0
2013-07-24 14:35:00,52.24,52.27,52.21,52.24,104000.0,39.3051,39.3276,39.2825,39.3051,104000.0
2013-07-24 14:40:00,52.24,52.26,52.21,52.25,86900.0,39.3051,39.3201,39.2825,39.3126,86900.0
2013-07-24 14:45:00,52.25,52.35,52.24,52.31,198500.0,39.3126,39.3878,39.3051,39.3577,198500.0
2013-07-24 14:50:00,52.32,52.37,52.3,52.32,104800.0,39.3653,39.4029,39.3502,39.3653,104800.0
2013-07-24 14:55:00,52.32,52.39,52.31,52.33,165700.0,39.3653,39.4179,39.3577,39.3728,165700.0
2013-07-24 15:00:00,52.33,52.35,52.27,52.3,152200.0,39.3728,39.3878,39.3276,39.3502,152200.0
2013-07-24 15:05:00,52.3,52.3,52.23,52.28,267200.0,39.3502,39.3502,39.2975,39.3352,267200.0
2013-07-24 15:10:00,52.29,52.31,52.23,52.26,222400.0,39.3427,39.3577,39.2975,39.3201,222400.0
2013-07-24 15:15:00,52.27,52.31,52.24,52.24,141700.0,39.3276,39.3577,39.3051,39.3051,141700.0
2013-07-24 15:20:00,52.25,52.37,52.24,52.29,276300.0,39.3126,39.4029,39.3051,39.3427,276300.0
2013-07-24 15:25:00,52.29,52.33,52.28,52.29,122200.0,39.3427,39.3728,39.3352,39.3427,122200.0
2013-07-24 15:30:00,52.29,52.3,52.19,52.21,299600.0,39.3427,39.3502,39.2675,39.2825,299600.0
2013-07-24 15:35:00,52.2,52.23,52.11,52.13,466100.0,39.275,39.2975,39.2073,39.2223,466100.0
2013-07-24 15:40:00,52.13,52.25,52.13,52.2,622300.0,39.2223,39.3126,39.2223,39.275,622300.0
2013-07-24 15:45:00,52.21,52.22,52.17,52.17,334600.0,39.2825,39.29,39.2524,39.2524,334600.0
2013-07-24 15:50:00,52.17,52.22,52.14,52.16,507400.0,39.2524,39.29,39.2298,39.2449,507400.0
2013-07-24 15:55:00,52.16,52.21,52.14,52.19,849300.0,39.2449,39.2825,39.2298,39.2675,849300.0
2013-07-25 09:30:00,51.98,52.05,51.8,51.87,719900.0,39.1094,39.1621,38.974,39.0267,719900.0
2013-07-25 09:35:00,51.88,51.89,51.4,51.76,806300.0,39.0342,39.0417,38.6731,38.9439,806300.0
2013-07-25 09:40:00,51.72,51.83,51.63,51.76,568800.0,38.9138,38.9966,38.8461,38.9439,568800.0
2013-07-25 09:45:00,51.76,51.85,51.73,51.8,568000.0,38.9439,39.0116,38.9214,38.974,568000.0
2013-07-25 09:50:00,51.79,51.84,51.72,51.78,581600.0,38.9665,39.0041,38.9138,38.959,581600.0
2013-07-25 09:55:00,51.78,51.8,51.67,51.73,298500.0,38.959,38.974,38.8762,38.9214,298500.0
2013-07-25 10:00:00,51.72,51.97,51.72,51.94,647500.0,38.9138,39.1019,38.9138,39.0794,647500.0
2013-07-25 10:05:00,51.93,51.95,51.83,51.83,279700.0,39.0718,39.0869,38.9966,38.9966,279700.0
2013-07-25 10:10:00,51.84,51.89,51.79,51.87,201400.0,39.0041,39.0417,38.9665,39.0267,201400.0
2013-07-25 10:15:00,51.87,51.9,51.78,51.85,256300.0,39.0267,39.0493,38.959,39.0116,256300.0
2013-07-25 10:20:00,51.85,51.9,51.82,51.82,283700.0,39.0116,39.0493,38.9891,38.9891,283700.0
2013-07-25 10:25:00,51.82,51.88,51.74,51.81,169500.0,38.9891,39.0342,38.9289,38.9815,169500.0
2013-07-25 10:30:00,51.81,51.87,51.7,51.71,146100.0,38.9815,39.0267,38.8988,38.9063,146100.0
2013-07-25 10:35:00,51.71,51.73,51.63,51.65,357500.0,38.9063,38.9214,38.8461,38.8612,357500.0
2013-07-25 10:40:00,51.66,51.77,51.62,51.77,232000.0,38.8687,38.9514,38.8386,38.9514,232000.0
2013-07-25 10:45:00,51.77,51.93,51.77,51.91,492000.0,38.9514,39.0718,38.9514,39.0568,492000.0
2013-07-25 10:50:00,51.9,51.97,51.87,51.87,290400.0,39.0493,39.1019,39.0267,39.0267,290400.0
2013-07-25 10:55:00,51.87,51.9,51.78,51.78,163600.0,39.0267,39.0493,38.959,38.959,163600.0
2013-07-25 11:00:00,51.79,51.83,51.71,51.82,153500.0,38.9665,38.9966,38.9063,38.9891,153500.0
2013-07-25 11:05:00,51.83,51.85,51.72,51.85,232500.0,38.9966,39.0116,38.9138,39.0116,232500.0
2013-07-25 11:10:00,51.85,51.88,51.83,51.84,143600.0,39.0116,39.0342,38.9966,39.0041,143600.0
2013-07-25 11:15:00,51.83,51.84,51.76,51.76,107200.0,38.9966,39.0041,38.9439,38.9439,107200.0
2013-07-25 11:20:00,51.76,51.85,51.73,51.73,251500.0,38.9439,39.0116,38.9214,38.9214,251500.0
2013-07-25 11:25:00,51.73,51.77,51.71,51.77,154600.0,38.9214,38.9514,38.9063,38.9514,154600.0
2013-07-25 11:30:00,51.77,51.82,51.74,51.78,153100.0,38.9514,38.9891,38.9289,38.959,153100.0
2013-07-25 11:35:00,51.77,51.82,51.71,51.72,131800.0,38.9514,38.9891,38.9063,38.9138,131800.0
2013-07-25 11:40:00,51.71,51.8,51.71,51.75,146300.0,38.9063,38.974,38.9063,38.9364,146300.0
2013-07-25 11:45:00,51.75,51.81,51.75,51.79,63300.0,38.9364,38.9815,38.9364,38.9665,63300.0
2013-07-25 11:50:00,51.79,51.81,51.75,51.79,90100.0,38.9665,38.9815,38.9364,38.9665,90100.0
2013-07-25 11:55:00,51.78,51.84,51.77,51.78,116900.0,38.959,39.0041,38.9514,38.959,116900.0
2013-07-25 12:00:00,51.79,51.79,51.74,51.75,86800.0,38.9665,38.9665,38.9289,38.9364,86800.0
2013-07-25 12:05:00,51.76,51.83,51.76,51.78,65500.0,38.9439,38.9966,38.9439,38.959,65500.0
2013-07-25 12:10:00,51.79,51.85,51.79,51.85,113400.0,38.9665,39.0116,38.9665,39.0116,113400.0
2013-07-25 12:15:00,51.85,51.85,51.79,51.83,104500.0,39.0116,39.0116,38.9665,38.9966,104500.0
2013-07-25 12:20:00,51.83,51.93,51.82,51.84,179000.0,38.9966,39.0718,38.9891,39.0041,179000.0
2013-07-25 12:25:00,51.85,51.92,51.84,51.86,229500.0,39.0116,39.0643,39.0041,39.0192,229500.0
2013-07-25 12:30:00,51.86,51.93,51.86,51.89,134100.0,39.0192,39.0718,39.0192,39.0417,134100.0
2013-07-25 12:35:00,51.88,52.02,51.88,52.02,260500.0,39.0342,39.1395,39.0342,39.1395,260500.0
2013-07-25 12:40:00,52.02,52.07,51.97,52.06,119700.0,39.1395,39.1772,39.1019,39.1696,119700.0
2013-07-25 12:45:00,52.07,52.1,52.03,52.07,243100.0,39.1772,39.1997,39.1471,39.1772,243100.0
2013-07-25 12:50:00,52.08,52.08,51.94,51.97,219300.0,39.1847,39.1847,39.0794,39.1019,219300.0
2013-07-25 12:55:00,51.96,52.02,51.96,52.0,103700.0,39.0944,39.1395,39.0944,39.1245,103700.0
2013-07-25 13:00:00,52.01,52.02,51.97,52.01,94000.0,39.132,39.1395,39.1019,39.132,94000.0
2013-07-25 13:05:00,52.01,52.04,52.0,52.02,141800.0,39.132,39.1546,39.1245,39.1395,141800.0
2013-07-25 13:10:00,52.02,52.05,52.02,52.03,90900.0,39.1395,39.1621,39.1395,39.1471,90900.0
2013-07-25 13:15:00,52.03,52.03,51.97,52.0,124500.0,39.1471,39.1471,39.1019,39.1245,124500.0
2013-07-25 13:20:00,52.01,52.07,52.01,52.07,167400.0,39.132,39.1772,39.132,39.1772,167400.0
2013-07-25 13:25:00,52.06,52.13,52.06,52.13,153100.0,39.1696,39.2223,39.1696,39.2223,153100.0
2013-07-25 13:30:00,52.13,52.2,52.12,52.19,189400.0,39.2223,39.275,39.2148,39.2675,189400.0
2013-07-25 13:35:00,52.2,52.2,52.15,52.17,170400.0,39.275,39.275,39.2374,39.2524,170400.0
2013-07-25 13:40:00,52.17,52.19,52.14,52.17,132600.0,39.2524,39.2675,39.2298,39.2524,132600.0
2013-07-25 13:45:00,52.17,52.2,52.14,52.2,142100.0,39.2524,39.275,39.2298,39.275,142100.0
2013-07-25 13:50:00,52.19,52.21,52.16,52.19,145000.0,39.2675,39.2825,39.2449,39.2675,145000.0
2013-07-25 13:55:00,52.19,52.25,52.18,52.25,151400.0,39.2675,39.3126,39.2599,39.3126,151400.0
2013-07-25 14:00:00,52.23,52.34,52.22,52.32,288000.0,39.2975,39.3803,39.29,39.3653,288000.0
2013-07-25 14:05:00,52.32,52.4,52.3,52.4,182900.0,39.3653,39.4255,39.3502,39.4255,182900.0
2013-07-25 14:10:00,52.4,52.41,52.25,52.27,265100.0,39.4255,39.433,39.3126,39.3276,265100.0
2013-07-25 14:15:00,52.27,52.3,52.23,52.25,175800.0,39.3276,39.3502,39.2975,39.3126,175800.0
2013-07-25 14:20:00,52.26,52.3,52.24,52.25,233800.0,39.3201,39.3502,39.3051,39.3126,233800.0
2013-07-25 14:25:00,52.24,52.25,52.16,52.17,200300.0,39.3051,39.3126,39.2449,39.2524,200300.0
2013-07-25 14:30:00,52.17,52.31,52.17,52.29,246700.0,39.2524,39.3577,39.2524,39.3427,246700.0
2013-07-25 14:35:00,52.29,52.31,52.27,52.31,111700.0,39.3427,39.3577,39.3276,39.3577,111700.0
2013-07-25 14:40:00,52.3,52.33,52.24,52.24,196300.0,39.3502,39.3728,39.3051,39.3051,196300.0
2013-07-25 14:45:00,52.24,52.3,52.24,52.27,114800.0,39.3051,39.3502,39.3051,39.3276,114800.0
2013-07-25 14:50:00,52.28,52.36,52.28,52.35,194200.0,39.3352,39.3954,39.3352,39.3878,194200.0
2013-07-25 14:55:00,52.35,52.36,52.26,52.3,234900.0,39.3878,39.3954,39.3201,39.3502,234900.0
2013-07-25 15:00:00,52.3,52.34,52.28,52.31,152600.0,39.3502,39.3803,39.3352,39.3577,152600.0
2013-07-25 15:05:00,52.32,52.38,52.31,52.34,288000.0,39.3653,39.4104,39.3577,39.3803,288000.0
2013-07-25 15:10:00,52.34,52.39,52.31,52.37,214600.0,39.3803,39.4179,39.3577,39.4029,214600.0
2013-07-25 15:15:00,52.37,52.43,52.37,52.41,240400.0,39.4029,39.448,39.4029,39.433,240400.0
2013-07-25 15:20:00,52.4,52.5,52.4,52.5,260200.0,39.4255,39.5007,39.4255,39.5007,260200.0
2013-07-25 15:25:00,52.49,52.54,52.48,52.52,335100.0,39.4932,39.5308,39.4856,39.5157,335100.0
2013-07-25 15:30:00,52.51,52.59,52.51,52.55,568800.0,39.5082,39.5684,39.5082,39.5383,568800.0
2013-07-25 15:35:00,52.54,52.65,52.54,52.54,591300.0,39.5308,39.6136,39.5308,39.5308,591300.0
2013-07-25 15:40:00,52.53,52.58,52.51,52.57,273400.0,39.5233,39.5609,39.5082,39.5534,273400.0
2013-07-25 15:45:00,52.57,52.58,52.5,52.56,508500.0,39.5534,39.5609,39.5007,39.5458,508500.0
2013-07-25 15:50:00,52.56,52.64,52.54,52.64,556900.0,39.5458,39.606,39.5308,39.606,556900.0
2013-07-25 15:55:00,52.63,52.7,52.61,52.66,1261300.0,39.5985,39.6512,39.5835,39.6211,1261300.0
2013-07-26 09:30:00,52.44,52.46,52.17,52.36,663900.0,39.4556,39.4706,39.2524,39.3954,663900.0
2013-07-26 09:35:00,52.37,52.46,52.29,52.3,263100.0,39.4029,39.4706,39.3427,39.3502,263100.0
2013-07-26 09:40:00,52.29,52.35,52.24,52.26,221900.0,39.3427,39.3878,39.3051,39.3201,221900.0
2013-07-26 09:45:00,52.25,52.27,52.15,52.17,299200.0,39.3126,39.3276,39.2374,39.2524,299200.0
2013-07-26 09:50:00,52.17,52.19,52.1,52.12,313400.0,39.2524,39.2675,39.1997,39.2148,313400.0
2013-07-26 09:55:00,52.12,52.23,52.12,52.21,494600.0,39.2148,39.2975,39.2148,39.2825,494600.0
2013-07-26 10:00:00,52.21,52.27,52.15,52.17,236900.0,39.2825,39.3276,39.2374,39.2524,236900.0
2013-07-26 10:05:00,52.17,52.23,52.12,52.18,268400.0,39.2524,39.2975,39.2148,39.2599,268400.0
2013-07-26 10:10:00,52.17,52.17,52.1,52.16,324500.0,39.2524,39.2524,39.1997,39.2449,324500.0
2013-07-26 10:15:00,52.15,52.18,52.07,52.16,194600.0,39.2374,39.2599,39.1772,39.2449,194600.0
2013-07-26 10:20:00,52.16,52.17,52.11,52.14,106000.0,39.2449,39.2524,39.2073,39.2298,106000.0
2013-07-26 10:25:00,52.14,52.17,52.05,52.06,343700.0,39.2298,39.2524,39.1621,39.1696,343700.0
2013-07-26 10:30:00,52.05,52.09,52.02,52.09,200600.0,39.1621,39.1922,39.1395,39.1922,200600.0
2013-07-26 10:35:00,52.08,52.08,52.03,52.05,152700.0,39.1847,39.1847,39.1471,39.1621,152700.0
2013-07-26 10:40:00,52.05,52.11,52.03,52.05,219300.0,39.1621,39.2073,39.1471,39.1621,219300.0
2013-07-26 10:45:00,52.05,52.08,51.9,51.93,350400.0,39.1621,39.1847,39.0493,39.0718,350400.0
2013-07-26 10:50:00,51.93,51.98,51.82,51.91,522700.0,39.0718,39.1094,38.9891,39.0568,522700.0
2013-07-26 10:55:00,51.91,51.98,51.88,51.93,245200.0,39.0568,39.1094,39.0342,39.0718,245200.0
2013-07-26 11:00:00,51.93,51.95,51.89,51.94,190300.0,39.0718,39.0869,39.0417,39.0794,190300.0
2013-07-26 11:05:00,51.94,51.98,51.9,51.96,257600.0,39.0794,39.1094,39.0493,39.0944,257600.0
2013-07-26 11:10:00,51.96,52.02,51.95,52.01,153100.0,39.0944,39.1395,39.0869,39.132,153100.0
2013-07-26 11:15:00,52.01,52.07,51.97,52.04,168400.0,39.132,39.1772,39.1019,39.1546,168400.0
2013-07-26 11:20:00,52.04,52.05,52.0,52.02,137800.0,39.1546,39.1621,39.1245,39.1395,137800.0
2013-07-26 11:25:00,52.02,52.03,51.99,52.01,65700.0,39.1395,39.1471,39.117,39.132,65700.0
2013-07-26 11:30:00,52.01,52.04,52.0,52.03,139200.0,39.132,39.1546,39.1245,39.1471,139200.0
2013-07-26 11:35:00,52.02,52.1,52.01,52.1,128800.0,39.1395,39.1997,39.132,39.1997,128800.0
2013-07-26 11:40:00,52.09,52.14,52.09,52.12,145100.0,39.1922,39.2298,39.1922,39.2148,145100.0
2013-07-26 11:45:00,52.11,52.16,52.09,52.11,120600.0,39.2073,39.2449,39.1922,39.2073,120600.0
2013-07-26 11:50:00,52.11,52.16,52.1,52.13,79000.0,39.2073,39.2449,39.1997,39.2223,79000.0
2013-07-26 11:55:00,52.12,52.14,52.11,52.13,62300.0,39.2148,39.2298,39.2073,39.2223,62300.0
2013-07-26 12:00:00,52.14,52.2,52.14,52.2,191200.0,39.2298,39.275,39.2298,39.275,191200.0
2013-07-26 12:05:00,52.2,52.24,52.17,52.22,110400.0,39.275,39.3051,39.2524,39.29,110400.0
2013-07-26 12:10:00,52.22,52.24,52.21,52.23,149100.0,39.29,39.3051,39.2825,39.2975,149100.0
2013-07-26 12:15:00,52.23,52.25,52.2,52.2,113000.0,39.2975,39.3126,39.275,39.275,113000.0
2013-07-26 12:20:00,52.21,52.25,52.2,52.23,118400.0,39.2825,39.3126,39.275,39.2975,118400.0
2013-07-26 12:25:00,52.22,52.31,52.22,52.31,238700.0,39.29,39.3577,39.29,39.3577,238700.0
2013-07-26 12:30:00,52.31,52.35,52.26,52.32,97500.0,39.3577,39.3878,39.3201,39.3653,97500.0
2013-07-26 12:35:00,52.33,52.33,52.26,52.28,93300.0,39.3728,39.3728,39.3201,39.3352,93300.0
2013-07-26 12:40:00,52.29,52.31,52.27,52.31,50100.0,39.3427,39.3577,39.3276,39.3577,50100.0
2013-07-26 12:45:00,52.3,52.31,52.27,52.27,54400.0,39.3502,39.3577,39.3276,39.3276,54400.0
2013-07-26 12:50:00,52.27,52.3,52.21,52.22,116700.0,39.3276,39.3502,39.2825,39.29,116700.0
2013-07-26 12:55:00,52.21,52.25,52.17,52.18,261300.0,39.2825,39.3126,39.2524,39.2599,261300.0
2013-07-26 13:00:00,52.18,52.23,52.17,52.18,215400.0,39.2599,39.2975,39.2524,39.2599,215400.0
2013-07-26 13:05:00,52.17,52.17,52.11,52.13,262500.0,39.2524,39.2524,39.2073,39.2223,262500.0
2013-07-26 13:10:00,52.14,52.15,52.12,52.14,107800.0,39.2298,39.2374,39.2148,39.2298,107800.0
2013-07-26 13:15:00,52.14,52.14,52.09,52.13,105500.0,39.2298,39.2298,39.1922,39.2223,105500.0
2013-07-26 13:20:00,52.13,52.16,52.11,52.14,123700.0,39.2223,39.2449,39.2073,39.2298,123700.0
2013-07-26 13:25:00,52.15,52.2,52.12,52.17,127200.0,39.2374,39.275,39.2148,39.2524,127200.0
2013-07-26 13:30:00,52.18,52.2,52.14,52.17,143900.0,39.2599,39.275,39.2298,39.2524,143900.0
2013-07-26 13:35:00,52.16,52.17,52.11,52.12,102600.0,39.2449,39.2524,39.2073,39.2148,102600.0
2013-07-26 13:40:00,52.13,52.14,52.11,52.12,38700.0,39.2223,39.2298,39.2073,39.2148,38700.0
2013-07-26 13:45:00,52.12,52.16,52.11,52.15,83700.0,39.2148,39.2449,39.2073,39.2374,83700.0
2013-07-26 13:50:00,52.15,52.18,52.15,52.18,179200.0,39.2374,39.2599,39.2374,39.2599,179200.0
2013-07-26 13:55:00,52.18,52.23,52.17,52.23,148600.0,39.2599,39.2975,39.2524,39.2975,148600.0
2013-07-26 14:00:00,52.22,52.23,52.16,52.17,75300.0,39.29,39.2975,39.2449,39.2524,75300.0
2013-07-26 14:05:00,52.17,52.22,52.17,52.21,70200.0,39.2524,39.29,39.2524,39.2825,70200.0
2013-07-26 14:10:00,52.2,52.26,52.18,52.18,155900.0,39.275,39.3201,39.2599,39.2599,155900.0
2013-07-26 14:15:00,52.19,52.19,52.13,52.15,98600.0,39.2675,39.2675,39.2223,39.2374,98600.0
2013-07-26 14:20:00,52.15,52.16,52.13,52.16,78100.0,39.2374,39.2449,39.2223,39.2449,78100.0
2013-07-26 14:25:00,52.17,52.17,52.05,52.06,149000.0,39.2524,39.2524,39.1621,39.1696,149000.0
2013-07-26 14:30:00,52.07,52.12,52.07,52.1,70600.0,39.1772,39.2148,39.1772,39.1997,70600.0
2013-07-26 14:35:00,52.1,52.13,52.09,52.1,99500.0,39.1997,39.2223,39.1922,39.1997,99500.0
2013-07-26 14:40:00,52.1,52.11,52.08,52.09,104200.0,39.1997,39.2073,39.1847,39.1922,104200.0
2013-07-26 14:45:00,52.08,52.14,52.08,52.13,96100.0,39.1847,39.2298,39.1847,39.2223,96100.0
2013-07-26 14:50:00,52.13,52.21,52.12,52.17,125400.0,39.2223,39.2825,39.2148,39.2524,125400.0
2013-07-26 14:55:00,52.17,52.17,52.11,52.11,99900.0,39.2524,39.2524,39.2073,39.2073,99900.0
2013-07-26 15:00:00,52.12,52.12,52.08,52.1,127900.0,39.2148,39.2148,39.1847,39.1997,127900.0
2013-07-26 15:05:00,52.1,52.19,52.09,52.19,116100.0,39.1997,39.2675,39.1922,39.2675,116100.0
2013-07-26 15:10:00,52.18,52.23,52.17,52.19,91600.0,39.2599,39.2975,39.2524,39.2675,91600.0
2013-07-26 15:15:00,52.2,52.21,52.15,52.17,85300.0,39.275,39.2825,39.2374,39.2524,85300.0
2013-07-26 15:20:00,52.17,52.22,52.16,52.2,175700.0,39.2524,39.29,39.2449,39.275,175700.0
2013-07-26 15:25:00,52.2,52.2,52.16,52.17,123200.0,39.275,39.275,39.2449,39.2524,123200.0
2013-07-26 15:30:00,52.18,52.18,52.13,52.17,205400.0,39.2599,39.2599,39.2223,39.2524,205400.0
2013-07-26 15:35:00,52.17,52.2,52.15,52.18,168900.0,39.2524,39.275,39.2374,39.2599,168900.0
2013-07-26 15:40:00,52.18,52.21,52.15,52.15,385300.0,39.2599,39.2825,39.2374,39.2374,385300.0
2013-07-26 15:45:00,52.16,52.2,52.15,52.18,322000.0,39.2449,39.275,39.2374,39.2599,322000.0
2013-07-26 15:50:00,52.19,52.21,52.16,52.16,425800.0,39.2675,39.2825,39.2449,39.2449,425800.0
2013-07-26 15:55:00,52.16,52.23,52.14,52.22,832600.0,39.2449,39.2975,39.2298,39.29,832600.0
2013-07-29 09:30:00,51.85,51.95,51.8,51.89,797800.0,39.0116,39.0869,38.974,39.0417,797800.0
2013-07-29 09:35:00,51.89,51.95,51.63,51.64,700600.0,39.0417,39.0869,38.8461,38.8536,700600.0
2013-07-29 09:40:00,51.64,51.74,51.62,51.68,570400.0,38.8536,38.9289,38.8386,38.8837,570400.0
2013-07-29 09:45:00,51.68,51.79,51.63,51.75,520500.0,38.8837,38.9665,38.8461,38.9364,520500.0
2013-07-29 09:50:00,51.75,51.8,51.65,51.73,264900.0,38.9364,38.974,38.8612,38.9214,264900.0
2013-07-29 09:55:00,51.72,51.73,51.65,51.68,146700.0,38.9138,38.9214,38.8612,38.8837,146700.0
2013-07-29 10:00:00,51.69,51.71,51.5,51.6,604100.0,38.8913,38.9063,38.7483,38.8235,604100.0
2013-07-29 10:05:00,51.6,51.65,51.53,51.55,388500.0,38.8235,38.8612,38.7709,38.7859,388500.0
2013-07-29 10:10:00,51.54,51.59,51.45,51.46,288300.0,38.7784,38.816,38.7107,38.7182,288300.0
2013-07-29 10:15:00,51.45,51.48,51.36,51.37,501800.0,38.7107,38.7333,38.643,38.6505,501800.0
2013-07-29 10:20:00,51.36,51.45,51.32,51.45,373000.0,38.643,38.7107,38.6129,38.7107,373000.0
2013-07-29 10:25:00,51.46,51.56,51.43,51.54,247500.0,38.7182,38.7934,38.6956,38.7784,247500.0
2013-07-29 10:30:00,51.54,51.55,51.42,51.44,238200.0,38.7784,38.7859,38.6881,38.7032,238200.0
2013-07-29 10:35:00,51.44,51.51,51.41,51.48,282400.0,38.7032,38.7558,38.6806,38.7333,282400.0
2013-07-29 10:40:00,51.47,51.47,51.4,51.44,255000.0,38.7257,38.7257,38.6731,38.7032,255000.0
2013-07-29 10:45:00,51.44,51.47,51.42,51.45,120900.0,38.7032,38.7257,38.6881,38.7107,120900.0
2013-07-29 10:50:00,51.45,51.45,51.42,51.43,151500.0,38.7107,38.7107,38.6881,38.6956,151500.0
2013-07-29 10:55:00,51.44,51.5,51.42,51.44,169500.0,38.7032,38.7483,38.6881,38.7032,169500.0
2013-07-29 11:00:00,51.44,51.46,51.42,51.42,151000.0,38.7032,38.7182,38.6881,38.6881,151000.0
2013-07-29 11:05:00,51.43,51.45,51.4,51.43,347500.0,38.6956,38.7107,38.6731,38.6956,347500.0
2013-07-29 11:10:00,51.43,51.45,51.37,51.37,199700.0,38.6956,38.7107,38.6505,38.6505,199700.0
2013-07-29 11:15:00,51.37,51.38,51.32,51.33,256800.0,38.6505,38.658,38.6129,38.6204,256800.0
2013-07-29 11:20:00,51.33,51.36,51.3,51.33,220800.0,38.6204,38.643,38.5978,38.6204,220800.0
2013-07-29 11:25:00,51.33,51.34,51.3,51.32,231000.0,38.6204,38.6279,38.5978,38.6129,231000.0
2013-07-29 11:30:00,51.33,51.45,51.3,51.45,235200.0,38.6204,38.7107,38.5978,38.7107,235200.0
2013-07-29 11:35:00,51.45,51.52,51.41,51.47,225400.0,38.7107,38.7633,38.6806,38.7257,225400.0
2013-07-29 11:40:00,51.47,51.48,51.42,51.43,123400.0,38.7257,38.7333,38.6881,38.6956,123400.0
2013-07-29 11:45:00,51.43,51.48,51.39,51.47,124100.0,38.6956,38.7333,38.6655,38.7257,124100.0
2013-07-29 11:50:00,51.48,51.53,51.47,51.51,154500.0,38.7333,38.7709,38.7257,38.7558,154500.0
2013-07-29 11:55:00,51.51,51.53,51.48,51.51,118500.0,38.7558,38.7709,38.7333,38.7558,118500.0
2013-07-29 12:00:00,51.52,51.58,51.5,51.55,125800.0,38.7633,38.8085,38.7483,38.7859,125800.0
2013-07-29 12:05:00,51.55,51.58,51.54,51.54,79700.0,38.7859,38.8085,38.7784,38.7784,79700.0
2013-07-29 12:10:00,51.54,51.55,51.48,51.54,139200.0,38.7784,38.7859,38.7333,38.7784,139200.0
2013-07-29 12:15:00,51.55,51.61,51.54,51.56,112200.0,38.7859,38.8311,38.7784,38.7934,112200.0
2013-07-29 12:20:00,51.56,51.62,51.54,51.62,100400.0,38.7934,38.8386,38.7784,38.8386,100400.0
2013-07-29 12:25:00,51.63,51.65,51.58,51.58,149900.0,38.8461,38.8612,38.8085,38.8085,149900.0
2013-07-29 12:30:00,51.59,51.61,51.53,51.54,77100.0,38.816,38.8311,38.7709,38.7784,77100.0
2013-07-29 12:35:00,51.54,51.56,51.52,51.53,59800.0,38.7784,38.7934,38.7633,38.7709,59800.0
2013-07-29 12:40:00,51.53,51.56,51.51,51.52,65700.0,38.7709,38.7934,38.7558,38.7633,65700.0
2013-07-29 12:45:00,51.53,51.59,51.52,51.55,69100.0,38.7709,38.816,38.7633,38.7859,69100.0
2013-07-29 12:50:00,51.54,51.58,51.53,51.53,77600.0,38.7784,38.8085,38.7709,38.7709,77600.0
2013-07-29 12:55:00,51.52,51.54,51.5,51.54,69600.0,38.7633,38.7784,38.7483,38.7784,69600.0
2013-07-29 13:00:00,51.54,51.55,51.5,51.52,43400.0,38.7784,38.7859,38.7483,38.7633,43400.0
2013-07-29 13:05:00,51.52,51.59,51.51,51.57,89800.0,38.7633,38.816,38.7558,38.801,89800.0
2013-07-29 13:10:00,51.56,51.58,51.55,51.58,67200.0,38.7934,38.8085,38.7859,38.8085,67200.0
2013-07-29 13:15:00,51.57,51.59,51.55,51.57,72800.0,38.801,38.816,38.7859,38.801,72800.0
2013-07-29 13:20:00,51.57,51.59,51.53,51.55,75400.0,38.801,38.816,38.7709,38.7859,75400.0
2013-07-29 13:25:00,51.55,51.56,51.52,51.54,121700.0,38.7859,38.7934,38.7633,38.7784,121700.0
2013-07-29 13:30:00,51.54,51.56,51.51,51.56,52900.0,38.7784,38.7934,38.7558,38.7934,52900.0
2013-07-29 13:35:00,51.57,51.61,51.54,51.6,196500.0,38.801,38.8311,38.7784,38.8235,196500.0
2013-07-29 13:40:00,51.59,51.65,51.56,51.57,131200.0,38.816,38.8612,38.7934,38.801,131200.0
2013-07-29 13:45:00,51.57,51.62,51.57,51.59,43400.0,38.801,38.8386,38.801,38.816,43400.0
2013-07-29 13:50:00,51.59,51.62,51.56,51.6,45400.0,38.816,38.8386,38.7934,38.8235,45400.0
2013-07-29 13:55:00,51.6,51.65,51.58,51.61,144000.0,38.8235,38.8612,38.8085,38.8311,144000.0
2013-07-29 14:00:00,51.61,51.7,51.61,51.69,93400.0,38.8311,38.8988,38.8311,38.8913,93400.0
2013-07-29 14:05:00,51.68,51.75,51.68,51.74,126500.0,38.8837,38.9364,38.8837,38.9289,126500.0
2013-07-29 14:10:00,51.75,51.79,51.74,51.75,154900.0,38.9364,38.9665,38.9289,38.9364,154900.0
2013-07-29 14:15:00,51.76,51.78,51.73,51.77,90200.0,38.9439,38.959,38.9214,38.9514,90200.0
2013-07-29 14:20:00,51.77,51.77,51.72,51.77,77500.0,38.9514,38.9514,38.9138,38.9514,77500.0
2013-07-29 14:25:00,51.76,51.8,51.75,51.8,109900.0,38.9439,38.974,38.9364,38.974,109900.0
2013-07-29 14:30:00,51.8,51.82,51.73,51.74,319300.0,38.974,38.9891,38.9214,38.9289,319300.0
2013-07-29 14:35:00,51.74,51.76,51.71,51.72,85400.0,38.9289,38.9439,38.9063,38.9138,85400.0
2013-07-29 14:40:00,51.72,51.8,51.72,51.73,108400.0,38.9138,38.974,38.9138,38.9214,108400.0
2013-07-29 14:45:00,51.73,51.73,51.66,51.7,97900.0,38.9214,38.9214,38.8687,38.8988,97900.0
2013-07-29 14:50:00,51.69,51.72,51.66,51.69,64100.0,38.8913,38.9138,38.8687,38.8913,64100.0
2013-07-29 14:55:00,51.69,51.73,51.69,51.69,91100.0,38.8913,38.9214,38.8913,38.8913,91100.0
2013-07-29 15:00:00,51.7,51.71,51.68,51.68,74300.0,38.8988,38.9063,38.8837,38.8837,74300.0
2013-07-29 15:05:00,51.68,51.72,51.66,51.71,100600.0,38.8837,38.9138,38.8687,38.9063,100600.0
2013-07-29 15:10:00,51.7,51.74,51.69,51.72,102600.0,38.8988,38.9289,38.8913,38.9138,102600.0
2013-07-29 15:15:00,51.72,51.75,51.71,51.72,146000.0,38.9138,38.9364,38.9063,38.9138,146000.0
2013-07-29 15:20:00,51.71,51.74,51.67,51.73,84500.0,38.9063,38.9289,38.8762,38.9214,84500.0
2013-07-29 15:25:00,51.74,51.76,51.72,51.75,77800.0,38.9289,38.9439,38.9138,38.9364,77800.0
2013-07-29 15:30:00,51.76,51.79,51.73,51.78,95000.0,38.9439,38.9665,38.9214,38.959,95000.0
2013-07-29 15:35:00,51.78,51.79,51.75,51.78,93000.0,38.959,38.9665,38.9364,38.959,93000.0
2013-07-29 15:40:00,51.79,51.79,51.74,51.75,119600.0,38.9665,38.9665,38.9289,38.9364,119600.0
2013-07-29 15:45:00,51.74,51.8,51.73,51.75,233600.0,38.9289,38.974,38.9214,38.9364,233600.0
2013-07-29 15:50:00,51.75,51.76,51.64,51.64,285500.0,38.9364,38.9439,38.8536,38.8536,285500.0
2013-07-29 15:55:00,51.65,51.68,51.6,51.66,784700.0,38.8612,38.8837,38.8235,38.8687,784700.0
2013-07-30 09:30:00,51.77,52.0,51.75,51.91,687800.0,38.9514,39.1245,38.9364,39.0568,687800.0
2013-07-30 09:35:00,51.92,51.96,51.73,51.9,296900.0,39.0643,39.0944,38.9214,39.0493,296900.0
2013-07-30 09:40:00,51.89,51.9,51.79,51.86,207000.0,39.0417,39.0493,38.9665,39.0192,207000.0
2013-07-30 09:45:00,51.85,51.86,51.77,51.77,239600.0,39.0116,39.0192,38.9514,38.9514,239600.0
2013-07-30 09:50:00,51.77,51.83,51.73,51.78,258900.0,38.9514,38.9966,38.9214,38.959,258900.0
2013-07-30 09:55:00,51.79,51.82,51.76,51.78,134600.0,38.9665,38.9891,38.9439,38.959,134600.0
2013-07-30 10:00:00,51.79,51.86,51.79,51.85,241900.0,38.9665,39.0192,38.9665,39.0116,241900.0
2013-07-30 10:05:00,51.85,51.92,51.84,51.91,206400.0,39.0116,39.0643,39.0041,39.0568,206400.0
2013-07-30 10:10:00,51.92,51.93,51.85,51.89,239900.0,39.0643,39.0718,39.0116,39.0417,239900.0
2013-07-30 10:15:00,51.89,51.93,51.87,51.92,200400.0,39.0417,39.0718,39.0267,39.0643,200400.0
2013-07-30 10:20:00,51.91,51.96,51.9,51.94,194600.0,39.0568,39.0944,39.0493,39.0794,194600.0
2013-07-30 10:25:00,51.95,52.0,51.92,51.93,398400.0,39.0869,39.1245,39.0643,39.0718,398400.0
2013-07-30 10:30:00,51.93,51.94,51.82,51.84,441500.0,39.0718,39.0794,38.9891,39.0041,441500.0
2013-07-30 10:35:00,51.83,51.89,51.81,51.88,227900.0,38.9966,39.0417,38.9815,39.0342,227900.0
2013-07-30 10:40:00,51.88,51.89,51.83,51.84,175300.0,39.0342,39.0417,38.9966,39.0041,175300.0
2013-07-30 10:45:00,51.85,51.87,51.8,51.86,132400.0,39.0116,39.0267,38.974,39.0192,132400.0
2013-07-30 10:50:00,51.86,51.93,51.85,51.89,236000.0,39.0192,39.0718,39.0116,39.0417,236000.0
2013-07-30 10:55:00,51.89,51.92,51.8,51.81,239000.0,39.0417,39.0643,38.974,38.9815,239000.0
2013-07-30 11:00:00,51.81,51.87,51.79,51.85,213800.0,38.9815,39.0267,38.9665,39.0116,213800.0
2013-07-30 11:05:00,51.85,51.88,51.81,51.85,142800.0,39.0116,39.0342,38.9815,39.0116,142800.0
2013-07-30 11:10:00,51.85,51.89,51.84,51.87,127700.0,39.0116,39.0417,39.0041,39.0267,127700.0
2013-07-30 11:15:00,51.88,51.92,51.87,51.91,200700.0,39.0342,39.0643,39.0267,39.0568,200700.0
2013-07-30 11:20:00,51.91,51.99,51.91,51.98,248500.0,39.0568,39.117,39.0568,39.1094,248500.0
2013-07-30 11:25:00,51.98,51.98,51.87,51.88,205300.0,39.1094,39.1094,39.0267,39.0342,205300.0
2013-07-30 11:30:00,51.87,51.91,51.86,51.87,229600.0,39.0267,39.0568,39.0192,39.0267,229600.0
2013-07-30 11:35:00,51.87,51.87,51.82,51.82,143700.0,39.0267,39.0267,38.9891,38.9891,143700.0
2013-07-30 11:40:00,51.82,51.82,51.76,51.81,236800.0,38.9891,38.9891,38.9439,38.9815,236800.0
2013-07-30 11:45:00,51.8,51.83,51.79,51.83,156700.0,38.974,38.9966,38.9665,38.9966,156700.0
2013-07-30 11:50:00,51.84,51.85,51.81,51.83,193800.0,39.0041,39.0116,38.9815,38.9966,193800.0
2013-07-30 11:55:00,51.82,51.87,51.82,51.86,119300.0,38.9891,39.0267,38.9891,39.0192,119300.0
2013-07-30 12:00:00,51.87,51.88,51.83,51.85,157500.0,39.0267,39.0342,38.9966,39.0116,157500.0
2013-07-30 12:05:00,51.85,51.85,51.8,51.84,123400.0,39.0116,39.0116,38.974,39.0041,123400.0
2013-07-30 12:10:00,51.84,51.86,51.81,51.84,305600.0,39.0041,39.0192,38.9815,39.0041,305600.0
2013-07-30 12:15:00,51.84,51.85,51.81,51.82,79200.0,39.0041,39.0116,38.9815,38.9891,79200.0
2013-07-30 12:20:00,51.82,51.84,51.81,51.83,105700.0,38.9891,39.0041,38.9815,38.9966,105700.0
2013-07-30 12:25:00,51.83,51.83,51.78,51.81,155800.0,38.9966,38.9966,38.959,38.9815,155800.0
2013-07-30 12:30:00,51.8,51.82,51.74,51.74,152800.0,38.974,38.9891,38.9289,38.9289,152800.0
2013-07-30 12:35:00,51.75,51.75,51.69,51.7,238500.0,38.9364,38.9364,38.8913,38.8988,238500.0
2013-07-30 12:40:00,51.7,51.74,51.69,51.74,150800.0,38.8988,38.9289,38.8913,38.9289,150800.0
2013-07-30 12:45:00,51.74,51.78,51.73,51.73,100000.0,38.9289,38.959,38.9214,38.9214,100000.0
2013-07-30 12:50:00,51.73,51.76,51.67,51.74,114300.0,38.9214,38.9439,38.8762,38.9289,114300.0
2013-07-30 12:55:00,51.75,51.76,51.72,51.74,78500.0,38.9364,38.9439,38.9138,38.9289,78500.0
2013-07-30 13:00:00,51.75,51.76,51.72,51.73,78500.0,38.9364,38.9439,38.9138,38.9214,78500.0
2013-07-30 13:05:00,51.74,51.78,51.74,51.77,64400.0,38.9289,38.959,38.9289,38.9514,64400.0
2013-07-30 13:10:00,51.77,51.78,51.7,51.7,178300.0,38.9514,38.959,38.8988,38.8988,178300.0
2013-07-30 13:15:00,51.71,51.71,51.62,51.64,197100.0,38.9063,38.9063,38.8386,38.8536,197100.0
2013-07-30 13:20:00,51.64,51.66,51.59,51.65,180600.0,38.8536,38.8687,38.816,38.8612,180600.0
2013-07-30 13:25:00,51.64,51.65,51.51,51.55,127800.0,38.8536,38.8612,38.7558,38.7859,127800.0
2013-07-30 13:30:00,51.56,51.61,51.53,51.61,198800.0,38.7934,38.8311,38.7709,38.8311,198800.0
2013-07-30 13:35:00,51.62,51.65,51.61,51.61,87700.0,38.8386,38.8612,38.8311,38.8311,87700.0
2013-07-30 13:40:00,51.61,51.64,51.56,51.62,111300.0,38.8311,38.8536,38.7934,38.8386,111300.0
2013-07-30 13:45:00,51.61,51.62,51.54,51.62,107700.0,38.8311,38.8386,38.7784,38.8386,107700.0
2013-07-30 13:50:00,51.62,51.63,51.6,51.63,48000.0,38.8386,38.8461,38.8235,38.8461,48000.0
2013-07-30 13:55:00,51.63,51.65,51.61,51.62,69100.0,38.8461,38.8612,38.8311,38.8386,69100.0
2013-07-30 14:00:00,51.61,51.64,51.61,51.62,63400.0,38.8311,38.8536,38.8311,38.8386,63400.0
2013-07-30 14:05:00,51.62,51.63,51.56,51.56,258400.0,38.8386,38.8461,38.7934,38.7934,258400.0
2013-07-30 14:10:00,51.57,51.58,51.52,51.54,176100.0,38.801,38.8085,38.7633,38.7784,176100.0
2013-07-30 14:15:00,51.54,51.57,51.49,51.57,157300.0,38.7784,38.801,38.7408,38.801,157300.0
2013-07-30 14:20:00,51.57,51.57,51.53,51.55,82000.0,38.801,38.801,38.7709,38.7859,82000.0
2013-07-30 14:25:00,51.55,51.6,51.55,51.59,101900.0,38.7859,38.8235,38.7859,38.816,101900.0
2013-07-30 14:30:00,51.6,51.69,51.6,51.68,158900.0,38.8235,38.8913,38.8235,38.8837,158900.0
2013-07-30 14:35:00,51.69,51.74,51.69,51.7,160900.0,38.8913,38.9289,38.8913,38.8988,160900.0
2013-07-30 14:40:00,51.7,51.72,51.67,51.68,127300.0,38.8988,38.9138,38.8762,38.8837,127300.0
2013-07-30 14:45:00,51.68,51.68,51.64,51.65,128900.0,38.8837,38.8837,38.8536,38.8612,128900.0
2013-07-30 14:50:00,51.66,51.7,51.65,51.7,135200.0,38.8687,38.8988,38.8612,38.8988,135200.0
2013-07-30 14:55:00,51.7,51.7,51.62,51.62,137000.0,38.8988,38.8988,38.8386,38.8386,137000.0
2013-07-30 15:00:00,51.62,51.68,51.57,51.67,214200.0,38.8386,38.8837,38.801,38.8762,214200.0
2013-07-30 15:05:00,51.68,51.73,51.67,51.71,166800.0,38.8837,38.9214,38.8762,38.9063,166800.0
2013-07-30 15:10:00,51.71,51.72,51.68,51.69,168900.0,38.9063,38.9138,38.8837,38.8913,168900.0
2013-07-30 15:15:00,51.69,51.7,51.64,51.65,209200.0,38.8913,38.8988,38.8536,38.8612,209200.0
2013-07-30 15:20:00,51.64,51.72,51.64,51.72,146000.0,38.8536,38.9138,38.8536,38.9138,146000.0
2013-07-30 15:25:00,51.72,51.76,51.68,51.76,219100.0,38.9138,38.9439,38.8837,38.9439,219100.0
2013-07-30 15:30:00,51.76,51.81,51.76,51.81,237900.0,38.9439,38.9815,38.9439,38.9815,237900.0
2013-07-30 15:35:00,51.8,51.81,51.75,51.75,138000.0,38.974,38.9815,38.9364,38.9364,138000.0
2013-07-30 15:40:00,51.75,51.82,51.74,51.77,213300.0,38.9364,38.9891,38.9289,38.9514,213300.0
2013-07-30 15:45:00,51.76,51.77,51.7,51.72,232900.0,38.9439,38.9514,38.8988,38.9138,232900.0
2013-07-30 15:50:00,51.72,51.78,51.71,51.73,237600.0,38.9138,38.959,38.9063,38.9214,237600.0
2013-07-30 15:55:00,51.73,51.83,51.7,51.78,750200.0,38.9214,38.9966,38.8988,38.959,750200.0
2013-07-31 09:30:00,51.72,51.98,51.71,51.96,524000.0,38.9138,39.1094,38.9063,39.0944,524000.0
2013-07-31 09:35:00,51.95,52.02,51.88,51.96,375100.0,39.0869,39.1395,39.0342,39.0944,375100.0
2013-07-31 09:40:00,51.94,51.95,51.8,51.88,230500.0,39.0794,39.0869,38.974,39.0342,230500.0
2013-07-31 09:45:00,51.88,52.06,51.88,52.04,396300.0,39.0342,39.1696,39.0342,39.1546,396300.0
2013-07-31 09:50:00,52.04,52.07,51.91,51.92,387400.0,39.1546,39.1772,39.0568,39.0643,387400.0
2013-07-31 09:55:00,51.93,52.01,51.92,51.97,212800.0,39.0718,39.132,39.0643,39.1019,212800.0
2013-07-31 10:00:00,51.98,51.99,51.88,51.92,314500.0,39.1094,39.117,39.0342,39.0643,314500.0
2013-07-31 10:05:00,51.92,51.96,51.89,51.91,184700.0,39.0643,39.0944,39.0417,39.0568,184700.0
2013-07-31 10:10:00,51.92,51.94,51.83,51.86,295300.0,39.0643,39.0794,38.9966,39.0192,295300.0
2013-07-31 10:15:00,51.87,51.95,51.87,51.93,203300.0,39.0267,39.0869,39.0267,39.0718,203300.0
2013-07-31 10:20:00,51.94,51.94,51.88,51.89,146400.0,39.0794,39.0794,39.0342,39.0417,146400.0
2013-07-31 10:25:00,51.88,52.11,51.88,52.11,592900.0,39.0342,39.2073,39.0342,39.2073,592900.0
2013-07-31 10:30:00,52.11,52.14,52.04,52.04,584600.0,39.2073,39.2298,39.1546,39.1546,584600.0
2013-07-31 10:35:00,52.04,52.27,52.03,52.25,641100.0,39.1546,39.3276,39.1471,39.3126,641100.0
2013-07-31 10:40:00,52.24,52.28,52.19,52.22,373800.0,39.3051,39.3352,39.2675,39.29,373800.0
2013-07-31 10:45:00,52.23,52.32,52.22,52.31,328800.0,39.2975,39.3653,39.29,39.3577,328800.0
2013-07-31 10:50:00,52.31,52.39,52.28,52.3,417100.0,39.3577,39.4179,39.3352,39.3502,417100.0
2013-07-31 10:55:00,52.3,52.31,52.28,52.31,196500.0,39.3502,39.3577,39.3352,39.3577,196500.0
2013-07-31 11:00:00,52.3,52.31,52.24,52.25,227100.0,39.3502,39.3577,39.3051,39.3126,227100.0
2013-07-31 11:05:00,52.26,52.28,52.23,52.25,148500.0,39.3201,39.3352,39.2975,39.3126,148500.0
2013-07-31 11:10:00,52.25,52.27,52.23,52.26,274600.0,39.3126,39.3276,39.2975,39.3201,274600.0
2013-07-31 11:15:00,52.27,52.3,52.26,52.28,203800.0,39.3276,39.3502,39.3201,39.3352,203800.0
2013-07-31 11:20:00,52.27,52.29,52.23,52.27,110700.0,39.3276,39.3427,39.2975,39.3276,110700.0
2013-07-31 11:25:00,52.27,52.3,52.25,52.25,153100.0,39.3276,39.3502,39.3126,39.3126,153100.0
2013-07-31 11:30:00,52.24,52.28,52.19,52.24,288400.0,39.3051,39.3352,39.2675,39.3051,288400.0
2013-07-31 11:35:00,52.24,52.31,52.23,52.28,151200.0,39.3051,39.3577,39.2975,39.3352,151200.0
2013-07-31 11:40:00,52.27,52.3,52.22,52.26,172000.0,39.3276,39.3502,39.29,39.3201,172000.0
2013-07-31 11:45:00,52.27,52.3,52.26,52.28,62400.0,39.3276,39.3502,39.3201,39.3352,62400.0
2013-07-31 11:50:00,52.28,52.29,52.23,52.23,84700.0,39.3352,39.3427,39.2975,39.2975,84700.0
2013-07-31 11:55:00,52.23,52.29,52.23,52.26,114400.0,39.2975,39.3427,39.2975,39.3201,114400.0
2013-07-31 12:00:00,52.26,52.29,52.25,52.29,133000.0,39.3201,39.3427,39.3126,39.3427,133000.0
2013-07-31 12:05:00,52.29,52.3,52.26,52.28,127100.0,39.3427,39.3502,39.3201,39.3352,127100.0
2013-07-31 12:10:00,52.28,52.34,52.27,52.3,282200.0,39.3352,39.3803,39.3276,39.3502,282200.0
2013-07-31 12:15:00,52.3,52.35,52.26,52.34,158200.0,39.3502,39.3878,39.3201,39.3803,158200.0
2013-07-31 12:20:00,52.33,52.35,52.29,52.29,163600.0,39.3728,39.3878,39.3427,39.3427,163600.0
2013-07-31 12:25:00,52.3,52.3,52.23,52.23,146600.0,39.3502,39.3502,39.2975,39.2975,146600.0
2013-07-31 12:30:00,52.23,52.23,52.17,52.17,209400.0,39.2975,39.2975,39.2524,39.2524,209400.0
2013-07-31 12:35:00,52.18,52.18,52.08,52.13,259100.0,39.2599,39.2599,39.1847,39.2223,259100.0
2013-07-31 12:40:00,52.13,52.14,52.11,52.13,116200.0,39.2223,39.2298,39.2073,39.2223,116200.0
2013-07-31 12:45:00,52.12,52.13,52.07,52.13,142600.0,39.2148,39.2223,39.1772,39.2223,142600.0
2013-07-31 12:50:00,52.13,52.14,52.1,52.12,79000.0,39.2223,39.2298,39.1997,39.2148,79000.0
2013-07-31 12:55:00,52.12,52.18,52.11,52.17,183400.0,39.2148,39.2599,39.2073,39.2524,183400.0
2013-07-31 13:00:00,52.17,52.21,52.17,52.2,209100.0,39.2524,39.2825,39.2524,39.275,209100.0
2013-07-31 13:05:00,52.2,52.24,52.2,52.23,238500.0,39.275,39.3051,39.275,39.2975,238500.0
2013-07-31 13:10:00,52.23,52.26,52.22,52.24,145200.0,39.2975,39.3201,39.29,39.3051,145200.0
2013-07-31 13:15:00,52.23,52.24,52.15,52.16,172300.0,39.2975,39.3051,39.2374,39.2449,172300.0
2013-07-31 13:20:00,52.15,52.19,52.15,52.19,113900.0,39.2374,39.2675,39.2374,39.2675,113900.0
2013-07-31 13:25:00,52.18,52.21,52.18,52.21,163400.0,39.2599,39.2825,39.2599,39.2825,163400.0
2013-07-31 13:30:00,52.2,52.27,52.19,52.26,99200.0,39.275,39.3276,39.2675,39.3201,99200.0
2013-07-31 13:35:00,52.26,52.29,52.23,52.28,71300.0,39.3201,39.3427,39.2975,39.3352,71300.0
2013-07-31 13:40:00,52.29,52.42,52.28,52.41,429000.0,39.3427,39.4405,39.3352,39.433,429000.0
2013-07-31 13:45:00,52.42,52.44,52.4,52.41,225500.0,39.4405,39.4556,39.4255,39.433,225500.0
2013-07-31 13:50:00,52.41,52.47,52.41,52.46,361700.0,39.433,39.4781,39.433,39.4706,361700.0
2013-07-31 13:55:00,52.45,52.47,52.41,52.42,240900.0,39.4631,39.4781,39.433,39.4405,240900.0
2013-07-31 14:00:00,52.42,52.6,52.36,52.58,600800.0,39.4405,39.5759,39.3954,39.5609,600800.0
2013-07-31 14:05:00,52.59,52.74,52.5,52.59,679600.0,39.5684,39.6813,39.5007,39.5684,679600.0
2013-07-31 14:10:00,52.59,52.72,52.54,52.58,589300.0,39.5684,39.6662,39.5308,39.5609,589300.0
2013-07-31 14:15:00,52.59,52.64,52.33,52.61,734700.0,39.5684,39.606,39.3728,39.5835,734700.0
2013-07-31 14:20:00,52.6,52.71,52.49,52.7,444100.0,39.5759,39.6587,39.4932,39.6512,444100.0
2013-07-31 14:25:00,52.7,52.75,52.63,52.64,303100.0,39.6512,39.6888,39.5985,39.606,303100.0
2013-07-31 14:30:00,52.65,52.79,52.65,52.76,434300.0,39.6136,39.7189,39.6136,39.6963,434300.0
2013-07-31 14:35:00,52.76,52.91,52.76,52.88,662700.0,39.6963,39.8092,39.6963,39.7866,662700.0
2013-07-31 14:40:00,52.89,52.96,52.87,52.88,447000.0,39.7941,39.8468,39.7791,39.7866,447000.0
2013-07-31 14:45:00,52.89,52.89,52.78,52.79,282300.0,39.7941,39.7941,39.7114,39.7189,282300.0
2013-07-31 14:50:00,52.79,52.84,52.78,52.81,259700.0,39.7189,39.7565,39.7114,39.7339,259700.0
2013-07-31 14:55:00,52.81,52.88,52.8,52.86,239700.0,39.7339,39.7866,39.7264,39.7716,239700.0
2013-07-31 15:00:00,52.87,52.87,52.66,52.69,434400.0,39.7791,39.7791,39.6211,39.6436,434400.0
2013-07-31 15:05:00,52.69,52.7,52.56,52.57,400000.0,39.6436,39.6512,39.5458,39.5534,400000.0
2013-07-31 15:10:00,52.58,52.61,52.39,52.44,592000.0,39.5609,39.5835,39.4179,39.4556,592000.0
2013-07-31 15:15:00,52.44,52.55,52.44,52.51,329200.0,39.4556,39.5383,39.4556,39.5082,329200.0
2013-07-31 15:20:00,52.5,52.52,52.4,52.41,294600.0,39.5007,39.5157,39.4255,39.433,294600.0
2013-07-31 15:25:00,52.41,52.5,52.41,52.48,262200.0,39.433,39.5007,39.433,39.4856,262200.0
2013-07-31 15:30:00,52.48,52.49,52.29,52.43,570600.0,39.4856,39.4932,39.3427,39.448,570600.0
2013-07-31 15:35:00,52.42,52.46,52.37,52.39,359200.0,39.4405,39.4706,39.4029,39.4179,359200.0
2013-07-31 15:40:00,52.39,52.43,52.33,52.39,721400.0,39.4179,39.448,39.3728,39.4179,721400.0
2013-07-31 15:45:00,52.4,52.4,52.23,52.23,834700.0,39.4255,39.4255,39.2975,39.2975,834700.0
2013-07-31 15:50:00,52.23,52.38,52.17,52.18,613000.0,39.2975,39.4104,39.2524,39.2599,613000.0
2013-07-31 15:55:00,52.17,52.31,52.14,52.16,1476000.0,39.2524,39.3577,39.2298,39.2449,1476000.0
2013-08-01 09:30:00,52.8,53.15,52.74,52.91,1444000.0,39.7339,39.9973,39.6888,39.8167,1444000.0
2013-08-01 09:35:00,52.92,52.94,52.75,52.87,584100.0,39.8242,39.8393,39.6963,39.7866,584100.0
2013-08-01 09:40:00,52.87,53.04,52.87,53.02,437000.0,39.7866,39.9145,39.7866,39.8995,437000.0
2013-08-01 09:45:00,53.03,53.06,52.94,53.04,711600.0,39.907,39.9296,39.8393,39.9145,711600.0
2013-08-01 09:50:00,53.04,53.12,52.99,53.07,773900.0,39.9145,39.9747,39.8769,39.9371,773900.0
2013-08-01 09:55:00,53.06,53.08,53.0,53.0,419100.0,39.9296,39.9446,39.8844,39.8844,419100.0
2013-08-01 10:00:00,53.0,53.16,52.99,53.04,764100.0,39.8844,40.0048,39.8769,39.9145,764100.0
2013-08-01 10:05:00,53.04,53.11,53.03,53.08,543500.0,39.9145,39.9672,39.907,39.9446,543500.0
2013-08-01 10:10:00,53.09,53.12,53.0,53.02,478700.0,39.9522,39.9747,39.8844,39.8995,478700.0
2013-08-01 10:15:00,53.02,53.05,53.0,53.05,372300.0,39.8995,39.9221,39.8844,39.9221,372300.0
2013-08-01 10:20:00,53.05,53.12,53.01,53.12,540900.0,39.9221,39.9747,39.892,39.9747,540900.0
2013-08-01 10:25:00,53.12,53.19,53.12,53.18,453000.0,39.9747,40.0274,39.9747,40.0199,453000.0
2013-08-01 10:30:00,53.19,53.2,53.14,53.15,569200.0,40.0274,40.0349,39.9898,39.9973,569200.0
2013-08-01 10:35:00,53.15,53.16,53.03,53.03,443600.0,39.9973,40.0048,39.907,39.907,443600.0
2013-08-01 10:40:00,53.02,53.09,53.0,53.08,393900.0,39.8995,39.9522,39.8844,39.9446,393900.0
2013-08-01 10:45:00,53.09,53.1,53.03,53.03,178400.0,39.9522,39.9597,39.907,39.907,178400.0
2013-08-01 10:50:00,53.04,53.09,53.0,53.0,429200.0,39.9145,39.9522,39.8844,39.8844,429200.0
2013-08-01 10:55:00,53.0,53.03,52.97,53.0,289600.0,39.8844,39.907,39.8619,39.8844,289600.0
2013-08-01 11:00:00,52.99,53.01,52.95,52.97,217100.0,39.8769,39.892,39.8468,39.8619,217100.0
2013-08-01 11:05:00,52.96,53.06,52.96,53.06,249400.0,39.8543,39.9296,39.8543,39.9296,249400.0
2013-08-01 11:10:00,53.06,53.08,53.0,53.04,232100.0,39.9296,39.9446,39.8844,39.9145,232100.0
2013-08-01 11:15:00,53.03,53.05,53.0,53.05,155200.0,39.907,39.9221,39.8844,39.9221,155200.0
2013-08-01 11:20:00,53.05,53.05,53.01,53.03,226800.0,39.9221,39.9221,39.892,39.907,226800.0
2013-08-01 11:25:00,53.04,53.05,52.98,52.98,175000.0,39.9145,39.9221,39.8694,39.8694,175000.0
2013-08-01 11:30:00,52.99,53.03,52.96,52.97,277100.0,39.8769,39.907,39.8543,39.8619,277100.0
2013-08-01 11:35:00,52.98,53.0,52.97,52.98,145100.0,39.8694,39.8844,39.8619,39.8694,145100.0
2013-08-01 11:40:00,52.98,53.0,52.95,52.96,150000.0,39.8694,39.8844,39.8468,39.8543,150000.0
2013-08-01 11:45:00,52.96,53.0,52.88,52.89,209200.0,39.8543,39.8844,39.7941,39.8017,209200.0
2013-08-01 11:50:00,52.89,52.9,52.85,52.9,183400.0,39.8017,39.8092,39.7716,39.8092,183400.0
2013-08-01 11:55:00,52.9,52.98,52.87,52.97,211400.0,39.8092,39.8694,39.7866,39.8619,211400.0
2013-08-01 12:00:00,52.96,52.97,52.93,52.94,142400.0,39.8543,39.8619,39.8318,39.8393,142400.0
2013-08-01 12:05:00,52.94,52.95,52.92,52.94,77500.0,39.8393,39.8468,39.8242,39.8393,77500.0
2013-08-01 12:10:00,52.93,52.96,52.92,52.95,67600.0,39.8318,39.8543,39.8242,39.8468,67600.0
2013-08-01 12:15:00,52.96,53.0,52.95,52.99,167200.0,39.8543,39.8844,39.8468,39.8769,167200.0
2013-08-01 12:20:00,52.99,53.0,52.95,53.0,115900.0,39.8769,39.8844,39.8468,39.8844,115900.0
2013-08-01 12:25:00,53.0,53.01,52.97,52.98,122100.0,39.8844,39.892,39.8619,39.8694,122100.0
2013-08-01 12:30:00,52.99,53.01,52.96,52.97,110300.0,39.8769,39.892,39.8543,39.8619,110300.0
2013-08-01 12:35:00,52.97,52.98,52.95,52.96,60300.0,39.8619,39.8694,39.8468,39.8543,60300.0
2013-08-01 12:40:00,52.97,52.97,52.94,52.96,81000.0,39.8619,39.8619,39.8393,39.8543,81000.0
2013-08-01 12:45:00,52.95,52.96,52.91,52.92,103200.0,39.8468,39.8543,39.8167,39.8242,103200.0
2013-08-01 12:50:00,52.93,52.97,52.92,52.97,84700.0,39.8318,39.8619,39.8242,39.8619,84700.0
2013-08-01 12:55:00,52.97,53.0,52.96,53.0,85600.0,39.8619,39.8844,39.8543,39.8844,85600.0
2013-08-01 13:00:00,52.99,53.01,52.95,52.97,179900.0,39.8769,39.892,39.8468,39.8619,179900.0
2013-08-01 13:05:00,52.96,52.98,52.94,52.98,83300.0,39.8543,39.8694,39.8393,39.8694,83300.0
2013-08-01 13:10:00,52.98,53.01,52.96,52.97,79700.0,39.8694,39.892,39.8543,39.8619,79700.0
2013-08-01 13:15:00,52.97,52.98,52.94,52.96,73300.0,39.8619,39.8694,39.8393,39.8543,73300.0
2013-08-01 13:20:00,52.96,52.96,52.92,52.94,77300.0,39.8543,39.8543,39.8242,39.8393,77300.0
2013-08-01 13:25:00,52.94,52.96,52.92,52.93,43700.0,39.8393,39.8543,39.8242,39.8318,43700.0
2013-08-01 13:30:00,52.93,52.93,52.91,52.91,45900.0,39.8318,39.8318,39.8167,39.8167,45900.0
2013-08-01 13:35:00,52.91,52.93,52.9,52.9,53200.0,39.8167,39.8318,39.8092,39.8092,53200.0
2013-08-01 13:40:00,52.9,52.94,52.9,52.94,84000.0,39.8092,39.8393,39.8092,39.8393,84000.0
2013-08-01 13:45:00,52.93,52.95,52.9,52.92,84000.0,39.8318,39.8468,39.8092,39.8242,84000.0
2013-08-01 13:50:00,52.93,52.94,52.91,52.93,50500.0,39.8318,39.8393,39.8167,39.8318,50500.0
2013-08-01 13:55:00,52.92,52.98,52.92,52.96,78000.0,39.8242,39.8694,39.8242,39.8543,78000.0
2013-08-01 14:00:00,52.96,53.01,52.94,52.98,156900.0,39.8543,39.892,39.8393,39.8694,156900.0
2013-08-01 14:05:00,52.97,53.0,52.95,53.0,108100.0,39.8619,39.8844,39.8468,39.8844,108100.0
2013-08-01 14:10:00,53.0,53.05,52.98,53.04,177400.0,39.8844,39.9221,39.8694,39.9145,177400.0
2013-08-01 14:15:00,53.04,53.04,52.98,52.99,146000.0,39.9145,39.9145,39.8694,39.8769,146000.0
2013-08-01 14:20:00,52.99,53.02,52.99,53.0,123300.0,39.8769,39.8995,39.8769,39.8844,123300.0
2013-08-01 14:25:00,52.99,53.01,52.97,53.01,70300.0,39.8769,39.892,39.8619,39.892,70300.0
2013-08-01 14:30:00,53.0,53.01,52.97,52.98,67700.0,39.8844,39.892,39.8619,39.8694,67700.0
2013-08-01 14:35:00,52.98,52.98,52.94,52.97,59100.0,39.8694,39.8694,39.8393,39.8619,59100.0
2013-08-01 14:40:00,52.97,52.99,52.94,52.94,45900.0,39.8619,39.8769,39.8393,39.8393,45900.0
2013-08-01 14:45:00,52.94,52.95,52.91,52.94,89000.0,39.8393,39.8468,39.8167,39.8393,89000.0
2013-08-01 14:50:00,52.94,52.95,52.92,52.93,83600.0,39.8393,39.8468,39.8242,39.8318,83600.0
2013-08-01 14:55:00,52.92,52.94,52.91,52.91,89700.0,39.8242,39.8393,39.8167,39.8167,89700.0
2013-08-01 15:00:00,52.91,52.95,52.91,52.95,114500.0,39.8167,39.8468,39.8167,39.8468,114500.0
2013-08-01 15:05:00,52.95,53.0,52.93,52.98,145500.0,39.8468,39.8844,39.8318,39.8694,145500.0
2013-08-01 15:10:00,52.98,52.98,52.94,52.96,103700.0,39.8694,39.8694,39.8393,39.8543,103700.0
2013-08-01 15:15:00,52.96,52.96,52.85,52.87,149700.0,39.8543,39.8543,39.7716,39.7866,149700.0
2013-08-01 15:20:00,52.87,52.88,52.8,52.83,274700.0,39.7866,39.7941,39.7339,39.7565,274700.0
2013-08-01 15:25:00,52.83,52.85,52.78,52.82,318600.0,39.7565,39.7716,39.7189,39.749,318600.0
2013-08-01 15:30:00,52.82,52.88,52.82,52.87,242400.0,39.749,39.7941,39.749,39.7866,242400.0
2013-08-01 15:35:00,52.87,52.95,52.86,52.9,293300.0,39.7866,39.8468,39.7791,39.8092,293300.0
2013-08-01 15:40:00,52.9,52.96,52.9,52.93,277400.0,39.8092,39.8543,39.8092,39.8318,277400.0
2013-08-01 15:45:00,52.94,52.95,52.9,52.93,292500.0,39.8393,39.8468,39.8092,39.8318,292500.0
2013-08-01 15:50:00,52.94,52.94,52.84,52.88,226600.0,39.8393,39.8393,39.764,39.7941,226600.0
2013-08-01 15:55:00,52.88,52.89,52.81,52.87,840100.0,39.7941,39.8017,39.7415,39.7866,840100.0
2013-08-02 09:30:00,52.82,52.89,52.66,52.73,474400.0,39.749,39.8017,39.6286,39.6813,474400.0
2013-08-02 09:35:00,52.72,52.72,52.5,52.54,400700.0,39.6737,39.6737,39.5082,39.5383,400700.0
2013-08-02 09:40:00,52.55,52.71,52.53,52.64,370900.0,39.5458,39.6662,39.5307,39.6135,370900.0
2013-08-02 09:45:00,52.63,52.72,52.61,52.72,230800.0,39.606,39.6737,39.5909,39.6737,230800.0
2013-08-02 09:50:00,52.72,52.85,52.69,52.74,262400.0,39.6737,39.7716,39.6511,39.6888,262400.0
2013-08-02 09:55:00,52.75,52.78,52.65,52.7,354800.0,39.6963,39.7189,39.621,39.6587,354800.0
2013-08-02 10:00:00,52.69,52.84,52.68,52.79,227500.0,39.6511,39.764,39.6436,39.7264,227500.0
2013-08-02 10:05:00,52.79,52.81,52.74,52.8,125700.0,39.7264,39.7415,39.6888,39.7339,125700.0
2013-08-02 10:10:00,52.79,52.87,52.76,52.86,222700.0,39.7264,39.7866,39.7038,39.7791,222700.0
2013-08-02 10:15:00,52.87,52.99,52.86,52.98,425300.0,39.7866,39.8769,39.7791,39.8694,425300.0
2013-08-02 10:20:00,52.99,52.99,52.89,52.9,159200.0,39.8769,39.8769,39.8017,39.8092,159200.0
2013-08-02 10:25:00,52.9,52.93,52.89,52.89,215800.0,39.8092,39.8318,39.8017,39.8017,215800.0
2013-08-02 10:30:00,52.9,52.97,52.87,52.95,198200.0,39.8092,39.8619,39.7866,39.8468,198200.0
2013-08-02 10:35:00,52.94,52.97,52.89,52.9,125600.0,39.8393,39.8619,39.8017,39.8092,125600.0
2013-08-02 10:40:00,52.91,52.93,52.86,52.87,143700.0,39.8167,39.8318,39.7791,39.7866,143700.0
2013-08-02 10:45:00,52.88,52.88,52.73,52.76,215400.0,39.7941,39.7941,39.6813,39.7038,215400.0
2013-08-02 10:50:00,52.75,52.79,52.67,52.69,214000.0,39.6963,39.7264,39.6361,39.6511,214000.0
2013-08-02 10:55:00,52.69,52.73,52.66,52.66,295200.0,39.6511,39.6813,39.6286,39.6286,295200.0
2013-08-02 11:00:00,52.67,52.81,52.67,52.78,218300.0,39.6361,39.7415,39.6361,39.7189,218300.0
2013-08-02 11:05:00,52.79,52.8,52.74,52.76,201700.0,39.7264,39.7339,39.6888,39.7038,201700.0
2013-08-02 11:10:00,52.76,52.8,52.76,52.79,138500.0,39.7038,39.7339,39.7038,39.7264,138500.0
2013-08-02 11:15:00,52.78,52.89,52.78,52.88,169800.0,39.7189,39.8017,39.7189,39.7941,169800.0
2013-08-02 11:20:00,52.89,52.89,52.83,52.85,107800.0,39.8017,39.8017,39.7565,39.7716,107800.0
2013-08-02 11:25:00,52.85,52.88,52.84,52.86,84200.0,39.7716,39.7941,39.764,39.7791,84200.0
2013-08-02 11:30:00,52.86,52.9,52.86,52.88,80900.0,39.7791,39.8092,39.7791,39.7941,80900.0
2013-08-02 11:35:00,52.87,52.97,52.87,52.95,303900.0,39.7866,39.8619,39.7866,39.8468,303900.0
2013-08-02 11:40:00,52.95,53.0,52.95,52.97,349900.0,39.8468,39.8844,39.8468,39.8619,349900.0
2013-08-02 11:45:00,52.98,52.98,52.95,52.96,128800.0,39.8694,39.8694,39.8468,39.8543,128800.0
2013-08-02 11:50:00,52.97,52.99,52.94,52.99,260400.0,39.8619,39.8769,39.8393,39.8769,260400.0
2013-08-02 11:55:00,52.98,53.0,52.96,52.98,147200.0,39.8694,39.8844,39.8543,39.8694,147200.0
2013-08-02 12:00:00,52.98,52.98,52.95,52.95,189100.0,39.8694,39.8694,39.8468,39.8468,189100.0
2013-08-02 12:05:00,52.96,52.97,52.92,52.95,106800.0,39.8543,39.8619,39.8242,39.8468,106800.0
2013-08-02 12:10:00,52.95,52.96,52.92,52.93,139100.0,39.8468,39.8543,39.8242,39.8318,139100.0
2013-08-02 12:15:00,52.93,52.94,52.91,52.94,53000.0,39.8318,39.8393,39.8167,39.8393,53000.0
2013-08-02 12:20:00,52.94,52.99,52.94,52.96,178000.0,39.8393,39.8769,39.8393,39.8543,178000.0
2013-08-02 12:25:00,52.96,52.96,52.91,52.93,64500.0,39.8543,39.8543,39.8167,39.8318,64500.0
2013-08-02 12:30:00,52.93,52.99,52.91,52.98,113400.0,39.8318,39.8769,39.8167,39.8694,113400.0
2013-08-02 12:35:00,52.99,53.0,52.97,52.98,304000.0,39.8769,39.8844,39.8619,39.8694,304000.0
2013-08-02 12:40:00,52.98,53.02,52.95,52.98,271800.0,39.8694,39.8995,39.8468,39.8694,271800.0
2013-08-02 12:45:00,52.98,53.0,52.96,53.0,133700.0,39.8694,39.8844,39.8543,39.8844,133700.0
2013-08-02 12:50:00,53.0,53.01,52.98,52.98,185600.0,39.8844,39.892,39.8694,39.8694,185600.0
2013-08-02 12:55:00,52.98,52.99,52.95,52.99,122900.0,39.8694,39.8769,39.8468,39.8769,122900.0
2013-08-02 13:00:00,52.99,53.0,52.94,52.95,101000.0,39.8769,39.8844,39.8393,39.8468,101000.0
2013-08-02 13:05:00,52.94,52.97,52.92,52.96,82800.0,39.8393,39.8619,39.8242,39.8543,82800.0
2013-08-02 13:10:00,52.96,52.98,52.93,52.97,78300.0,39.8543,39.8694,39.8318,39.8619,78300.0
2013-08-02 13:15:00,52.97,53.0,52.96,52.97,136200.0,39.8619,39.8844,39.8543,39.8619,136200.0
2013-08-02 13:20:00,52.96,52.99,52.96,52.97,61600.0,39.8543,39.8769,39.8543,39.8619,61600.0
2013-08-02 13:25:00,52.98,52.99,52.94,52.94,70500.0,39.8694,39.8769,39.8393,39.8393,70500.0
2013-08-02 13:30:00,52.94,52.97,52.91,52.96,71400.0,39.8393,39.8619,39.8167,39.8543,71400.0
2013-08-02 13:35:00,52.96,52.97,52.92,52.94,41900.0,39.8543,39.8619,39.8242,39.8393,41900.0
2013-08-02 13:40:00,52.93,52.94,52.9,52.91,54600.0,39.8318,39.8393,39.8092,39.8167,54600.0
2013-08-02 13:45:00,52.92,52.94,52.88,52.94,88700.0,39.8242,39.8393,39.7941,39.8393,88700.0
2013-08-02 13:50:00,52.93,52.95,52.93,52.94,74800.0,39.8318,39.8468,39.8318,39.8393,74800.0
2013-08-02 13:55:00,52.93,52.94,52.91,52.93,92000.0,39.8318,39.8393,39.8167,39.8318,92000.0
2013-08-02 14:00:00,52.92,52.95,52.91,52.95,81300.0,39.8242,39.8468,39.8167,39.8468,81300.0
2013-08-02 14:05:00,52.95,52.98,52.94,52.96,98900.0,39.8468,39.8694,39.8393,39.8543,98900.0
2013-08-02 14:10:00,52.96,52.98,52.95,52.97,63100.0,39.8543,39.8694,39.8468,39.8619,63100.0
2013-08-02 14:15:00,52.97,52.98,52.95,52.97,63100.0,39.8619,39.8694,39.8468,39.8619,63100.0
2013-08-02 14:20:00,52.97,52.98,52.93,52.93,69500.0,39.8619,39.8694,39.8318,39.8318,69500.0
2013-08-02 14:25:00,52.94,52.96,52.92,52.96,60500.0,39.8393,39.8543,39.8242,39.8543,60500.0
2013-08-02 14:30:00,52.96,52.97,52.93,52.94,69000.0,39.8543,39.8619,39.8318,39.8393,69000.0
2013-08-02 14:35:00,52.93,52.98,52.9,52.94,247100.0,39.8318,39.8694,39.8092,39.8393,247100.0
2013-08-02 14:40:00,52.94,52.99,52.94,52.98,185900.0,39.8393,39.8769,39.8393,39.8694,185900.0
2013-08-02 14:45:00,52.97,52.98,52.95,52.96,130400.0,39.8619,39.8694,39.8468,39.8543,130400.0
2013-08-02 14:50:00,52.96,52.99,52.95,52.96,107200.0,39.8543,39.8769,39.8468,39.8543,107200.0
2013-08-02 14:55:00,52.95,53.0,52.95,52.97,286400.0,39.8468,39.8844,39.8468,39.8619,286400.0
2013-08-02 15:00:00,52.98,53.0,52.96,52.96,181400.0,39.8694,39.8844,39.8543,39.8543,181400.0
2013-08-02 15:05:00,52.97,52.99,52.96,52.98,119800.0,39.8619,39.8769,39.8543,39.8694,119800.0
2013-08-02 15:10:00,52.99,53.0,52.97,52.98,177000.0,39.8769,39.8844,39.8619,39.8694,177000.0
2013-08-02 15:15:00,52.98,52.98,52.96,52.98,41200.0,39.8694,39.8694,39.8543,39.8694,41200.0
2013-08-02 15:20:00,52.97,52.98,52.96,52.97,79700.0,39.8619,39.8694,39.8543,39.8619,79700.0
2013-08-02 15:25:00,52.97,53.0,52.96,52.99,129700.0,39.8619,39.8844,39.8543,39.8769,129700.0
2013-08-02 15:30:00,52.99,53.0,52.97,52.99,170500.0,39.8769,39.8844,39.8619,39.8769,170500.0
2013-08-02 15:35:00,52.99,53.0,52.98,53.0,178400.0,39.8769,39.8844,39.8694,39.8844,178400.0
2013-08-02 15:40:00,53.0,53.0,52.94,53.0,414300.0,39.8844,39.8844,39.8393,39.8844,414300.0
2013-08-02 15:45:00,53.0,53.05,52.98,52.99,460400.0,39.8844,39.9221,39.8694,39.8769,460400.0
2013-08-02 15:50:00,53.0,53.02,52.97,53.01,239600.0,39.8844,39.8995,39.8619,39.892,239600.0
2013-08-02 15:55:00,53.01,53.03,52.97,53.0,756700.0,39.892,39.907,39.8619,39.8844,756700.0
2013-08-05 09:30:00,52.93,53.0,52.83,52.88,666700.0,39.8318,39.8844,39.7565,39.7941,666700.0
2013-08-05 09:35:00,52.89,52.89,52.8,52.85,255500.0,39.8017,39.8017,39.7339,39.7716,255500.0
2013-08-05 09:40:00,52.84,52.98,52.82,52.84,276700.0,39.764,39.8694,39.749,39.764,276700.0
2013-08-05 09:45:00,52.85,52.89,52.75,52.84,248100.0,39.7716,39.8017,39.6963,39.764,248100.0
2013-08-05 09:50:00,52.83,52.99,52.82,52.96,239600.0,39.7565,39.8769,39.749,39.8543,239600.0
2013-08-05 09:55:00,52.96,53.0,52.87,52.88,477300.0,39.8543,39.8844,39.7866,39.7941,477300.0
2013-08-05 10:00:00,52.88,52.98,52.88,52.94,188800.0,39.7941,39.8694,39.7941,39.8393,188800.0
2013-08-05 10:05:00,52.93,52.96,52.91,52.92,148000.0,39.8318,39.8543,39.8167,39.8242,148000.0
2013-08-05 10:10:00,52.93,52.99,52.92,52.94,175300.0,39.8318,39.8769,39.8242,39.8393,175300.0
2013-08-05 10:15:00,52.94,53.0,52.91,52.91,169200.0,39.8393,39.8844,39.8167,39.8167,169200.0
2013-08-05 10:20:00,52.91,52.99,52.9,52.97,191300.0,39.8167,39.8769,39.8092,39.8619,191300.0
2013-08-05 10:25:00,52.96,52.98,52.94,52.95,89100.0,39.8543,39.8694,39.8393,39.8468,89100.0
2013-08-05 10:30:00,52.96,53.0,52.95,53.0,123500.0,39.8543,39.8844,39.8468,39.8844,123500.0
2013-08-05 10:35:00,53.0,53.1,52.98,53.08,506000.0,39.8844,39.9597,39.8694,39.9446,506000.0
2013-08-05 10:40:00,53.08,53.11,53.06,53.09,182700.0,39.9446,39.9672,39.9296,39.9522,182700.0
2013-08-05 10:45:00,53.09,53.09,53.01,53.03,71900.0,39.9522,39.9522,39.892,39.907,71900.0
2013-08-05 10:50:00,53.04,53.05,53.0,53.01,118600.0,39.9145,39.9221,39.8844,39.892,118600.0
2013-08-05 10:55:00,53.01,53.06,53.0,53.05,111300.0,39.892,39.9296,39.8844,39.9221,111300.0
2013-08-05 11:00:00,53.04,53.06,53.02,53.05,142700.0,39.9145,39.9296,39.8995,39.9221,142700.0
2013-08-05 11:05:00,53.06,53.08,53.02,53.02,114000.0,39.9296,39.9446,39.8995,39.8995,114000.0
2013-08-05 11:10:00,53.01,53.03,52.96,53.0,100500.0,39.892,39.907,39.8543,39.8844,100500.0
2013-08-05 11:15:00,53.0,53.03,52.98,53.02,179400.0,39.8844,39.907,39.8694,39.8995,179400.0
2013-08-05 11:20:00,53.01,53.02,53.0,53.01,61800.0,39.892,39.8995,39.8844,39.892,61800.0
2013-08-05 11:25:00,53.02,53.04,53.0,53.02,140400.0,39.8995,39.9145,39.8844,39.8995,140400.0
2013-08-05 11:30:00,53.01,53.02,52.94,52.98,169600.0,39.892,39.8995,39.8393,39.8694,169600.0
2013-08-05 11:35:00,52.97,52.97,52.92,52.92,60100.0,39.8619,39.8619,39.8242,39.8242,60100.0
2013-08-05 11:40:00,52.93,52.95,52.91,52.93,77000.0,39.8318,39.8468,39.8167,39.8318,77000.0
2013-08-05 11:45:00,52.93,52.93,52.9,52.91,78700.0,39.8318,39.8318,39.8092,39.8167,78700.0
2013-08-05 11:50:00,52.91,52.92,52.86,52.89,99800.0,39.8167,39.8242,39.7791,39.8017,99800.0
2013-08-05 11:55:00,52.89,52.91,52.88,52.89,50500.0,39.8017,39.8167,39.7941,39.8017,50500.0
2013-08-05 12:00:00,52.89,52.91,52.88,52.9,56100.0,39.8017,39.8167,39.7941,39.8092,56100.0
2013-08-05 12:05:00,52.89,52.91,52.87,52.9,73000.0,39.8017,39.8167,39.7866,39.8092,73000.0
2013-08-05 12:10:00,52.9,52.97,52.9,52.96,84400.0,39.8092,39.8619,39.8092,39.8543,84400.0
2013-08-05 12:15:00,52.96,52.98,52.95,52.96,39900.0,39.8543,39.8694,39.8468,39.8543,39900.0
2013-08-05 12:20:00,52.97,52.97,52.94,52.95,76000.0,39.8619,39.8619,39.8393,39.8468,76000.0
2013-08-05 12:25:00,52.95,52.95,52.92,52.94,34500.0,39.8468,39.8468,39.8242,39.8393,34500.0
2013-08-05 12:30:00,52.93,52.94,52.9,52.92,68400.0,39.8318,39.8393,39.8092,39.8242,68400.0
2013-08-05 12:35:00,52.92,52.92,52.87,52.89,87600.0,39.8242,39.8242,39.7866,39.8017,87600.0
2013-08-05 12:40:00,52.9,52.9,52.88,52.89,47200.0,39.8092,39.8092,39.7941,39.8017,47200.0
2013-08-05 12:45:00,52.88,52.91,52.88,52.91,62200.0,39.7941,39.8167,39.7941,39.8167,62200.0
2013-08-05 12:50:00,52.91,52.93,52.9,52.93,42300.0,39.8167,39.8318,39.8092,39.8318,42300.0
2013-08-05 12:55:00,52.94,52.95,52.92,52.95,55000.0,39.8393,39.8468,39.8242,39.8468,55000.0
2013-08-05 13:00:00,52.95,52.96,52.89,52.91,81300.0,39.8468,39.8543,39.8017,39.8167,81300.0
2013-08-05 13:05:00,52.9,52.91,52.85,52.86,153500.0,39.8092,39.8167,39.7716,39.7791,153500.0
2013-08-05 13:10:00,52.86,52.86,52.83,52.83,135900.0,39.7791,39.7791,39.7565,39.7565,135900.0
2013-08-05 13:15:00,52.83,52.85,52.82,52.83,95400.0,39.7565,39.7716,39.749,39.7565,95400.0
2013-08-05 13:20:00,52.83,52.87,52.83,52.87,101700.0,39.7565,39.7866,39.7565,39.7866,101700.0
2013-08-05 13:25:00,52.86,52.9,52.86,52.87,74500.0,39.7791,39.8092,39.7791,39.7866,74500.0
2013-08-05 13:30:00,52.86,52.88,52.84,52.86,43200.0,39.7791,39.7941,39.764,39.7791,43200.0
2013-08-05 13:35:00,52.86,52.86,52.82,52.82,33500.0,39.7791,39.7791,39.749,39.749,33500.0
2013-08-05 13:40:00,52.83,52.86,52.82,52.85,65700.0,39.7565,39.7791,39.749,39.7716,65700.0
2013-08-05 13:45:00,52.84,52.87,52.83,52.86,67600.0,39.764,39.7866,39.7565,39.7791,67600.0
2013-08-05 13:50:00,52.86,52.9,52.85,52.9,79600.0,39.7791,39.8092,39.7716,39.8092,79600.0
2013-08-05 13:55:00,52.9,52.93,52.89,52.91,104000.0,39.8092,39.8318,39.8017,39.8167,104000.0
2013-08-05 14:00:00,52.9,52.91,52.86,52.88,74600.0,39.8092,39.8167,39.7791,39.7941,74600.0
2013-08-05 14:05:00,52.88,52.88,52.85,52.87,27100.0,39.7941,39.7941,39.7716,39.7866,27100.0
2013-08-05 14:10:00,52.87,52.91,52.86,52.91,58200.0,39.7866,39.8167,39.7791,39.8167,58200.0
2013-08-05 14:15:00,52.91,52.91,52.86,52.86,81500.0,39.8167,39.8167,39.7791,39.7791,81500.0
2013-08-05 14:20:00,52.87,52.89,52.85,52.86,75000.0,39.7866,39.8017,39.7716,39.7791,75000.0
2013-08-05 14:25:00,52.87,52.88,52.82,52.85,129600.0,39.7866,39.7941,39.749,39.7716,129600.0
2013-08-05 14:30:00,52.86,52.9,52.86,52.88,82300.0,39.7791,39.8092,39.7791,39.7941,82300.0
2013-08-05 14:35:00,52.87,52.88,52.85,52.85,57400.0,39.7866,39.7941,39.7716,39.7716,57400.0
2013-08-05 14:40:00,52.85,52.87,52.83,52.84,83300.0,39.7716,39.7866,39.7565,39.764,83300.0
2013-08-05 14:45:00,52.84,52.86,52.82,52.84,64600.0,39.764,39.7791,39.749,39.764,64600.0
2013-08-05 14:50:00,52.84,52.86,52.83,52.86,51500.0,39.764,39.7791,39.7565,39.7791,51500.0
2013-08-05 14:55:00,52.86,52.87,52.83,52.84,68500.0,39.7791,39.7866,39.7565,39.764,68500.0
2013-08-05 15:00:00,52.85,52.86,52.82,52.82,55400.0,39.7716,39.7791,39.749,39.749,55400.0
2013-08-05 15:05:00,52.82,52.86,52.82,52.86,153500.0,39.749,39.7791,39.749,39.7791,153500.0
2013-08-05 15:10:00,52.86,52.86,52.84,52.84,61300.0,39.7791,39.7791,39.764,39.764,61300.0
2013-08-05 15:15:00,52.85,52.88,52.84,52.87,69400.0,39.7716,39.7941,39.764,39.7866,69400.0
2013-08-05 15:20:00,52.87,52.88,52.85,52.87,53900.0,39.7866,39.7941,39.7716,39.7866,53900.0
2013-08-05 15:25:00,52.87,52.9,52.87,52.87,118300.0,39.7866,39.8092,39.7866,39.7866,118300.0
2013-08-05 15:30:00,52.88,52.91,52.87,52.91,143800.0,39.7941,39.8167,39.7866,39.8167,143800.0
2013-08-05 15:35:00,52.91,52.92,52.9,52.9,115000.0,39.8167,39.8242,39.8092,39.8092,115000.0
2013-08-05 15:40:00,52.91,52.94,52.9,52.92,197800.0,39.8167,39.8393,39.8092,39.8242,197800.0
2013-08-05 15:45:00,52.93,52.95,52.89,52.89,220100.0,39.8318,39.8468,39.8017,39.8017,220100.0
2013-08-05 15:50:00,52.89,52.92,52.85,52.85,180800.0,39.8017,39.8242,39.7716,39.7716,180800.0
2013-08-05 15:55:00,52.86,52.89,52.84,52.87,541500.0,39.7791,39.8017,39.764,39.7866,541500.0
2013-08-06 09:30:00,52.56,52.69,52.5,52.57,703400.0,39.5533,39.6511,39.5082,39.5608,703400.0
2013-08-06 09:35:00,52.57,52.59,52.31,52.37,670900.0,39.5608,39.5759,39.3652,39.4103,670900.0
2013-08-06 09:40:00,52.37,52.41,52.23,52.26,700400.0,39.4103,39.4404,39.305,39.3276,700400.0
2013-08-06 09:45:00,52.25,52.3,52.21,52.24,331100.0,39.32,39.3577,39.2899,39.3125,331100.0
2013-08-06 09:50:00,52.24,52.27,52.11,52.2,472000.0,39.3125,39.3351,39.2147,39.2824,472000.0
2013-08-06 09:55:00,52.2,52.28,52.14,52.28,256500.0,39.2824,39.3426,39.2373,39.3426,256500.0
2013-08-06 10:00:00,52.29,52.29,52.13,52.13,362100.0,39.3501,39.3501,39.2297,39.2297,362100.0
2013-08-06 10:05:00,52.14,52.17,52.09,52.1,386000.0,39.2373,39.2598,39.1996,39.2072,386000.0
2013-08-06 10:10:00,52.11,52.12,51.91,52.01,960800.0,39.2147,39.2222,39.0642,39.1394,960800.0
2013-08-06 10:15:00,52.01,52.03,51.94,51.95,393200.0,39.1394,39.1545,39.0867,39.0943,393200.0
2013-08-06 10:20:00,51.95,51.97,51.86,51.86,369100.0,39.0943,39.1093,39.0265,39.0265,369100.0
2013-08-06 10:25:00,51.86,51.95,51.85,51.89,400200.0,39.0265,39.0943,39.019,39.0491,400200.0
2013-08-06 10:30:00,51.88,51.9,51.59,51.62,880400.0,39.0416,39.0566,38.8234,38.8459,880400.0
2013-08-06 10:35:00,51.62,51.76,51.61,51.73,400300.0,38.8459,38.9513,38.8384,38.9287,400300.0
2013-08-06 10:40:00,51.73,51.74,51.64,51.66,426000.0,38.9287,38.9362,38.861,38.876,426000.0
2013-08-06 10:45:00,51.67,51.75,51.62,51.73,452500.0,38.8836,38.9438,38.8459,38.9287,452500.0
2013-08-06 10:50:00,51.73,51.74,51.68,51.71,263600.0,38.9287,38.9362,38.8911,38.9137,263600.0
2013-08-06 10:55:00,51.71,51.74,51.67,51.69,286500.0,38.9137,38.9362,38.8836,38.8986,286500.0
2013-08-06 11:00:00,51.68,51.75,51.66,51.75,241100.0,38.8911,38.9438,38.876,38.9438,241100.0
2013-08-06 11:05:00,51.74,51.74,51.66,51.68,321600.0,38.9362,38.9362,38.876,38.8911,321600.0
2013-08-06 11:10:00,51.68,51.69,51.63,51.64,310900.0,38.8911,38.8986,38.8535,38.861,310900.0
2013-08-06 11:15:00,51.64,51.72,51.59,51.72,345400.0,38.861,38.9212,38.8234,38.9212,345400.0
2013-08-06 11:20:00,51.73,51.78,51.73,51.77,251700.0,38.9287,38.9663,38.9287,38.9588,251700.0
2013-08-06 11:25:00,51.77,51.85,51.77,51.81,344400.0,38.9588,39.019,38.9588,38.9889,344400.0
2013-08-06 11:30:00,51.82,51.85,51.79,51.82,425500.0,38.9964,39.019,38.9739,38.9964,425500.0
2013-08-06 11:35:00,51.82,51.82,51.76,51.78,171700.0,38.9964,38.9964,38.9513,38.9663,171700.0
2013-08-06 11:40:00,51.77,51.81,51.74,51.8,161000.0,38.9588,38.9889,38.9362,38.9814,161000.0
2013-08-06 11:45:00,51.79,51.8,51.74,51.77,136200.0,38.9739,38.9814,38.9362,38.9588,136200.0
2013-08-06 11:50:00,51.77,51.81,51.76,51.77,90600.0,38.9588,38.9889,38.9513,38.9588,90600.0
2013-08-06 11:55:00,51.78,51.82,51.77,51.82,113200.0,38.9663,38.9964,38.9588,38.9964,113200.0
2013-08-06 12:00:00,51.81,51.84,51.81,51.81,119600.0,38.9889,39.0115,38.9889,38.9889,119600.0
2013-08-06 12:05:00,51.81,51.84,51.81,51.83,45200.0,38.9889,39.0115,38.9889,39.004,45200.0
2013-08-06 12:10:00,51.84,51.85,51.78,51.78,147500.0,39.0115,39.019,38.9663,38.9663,147500.0
2013-08-06 12:15:00,51.78,51.78,51.71,51.71,204700.0,38.9663,38.9663,38.9137,38.9137,204700.0
2013-08-06 12:20:00,51.71,51.79,51.71,51.78,251800.0,38.9137,38.9739,38.9137,38.9663,251800.0
2013-08-06 12:25:00,51.77,51.79,51.75,51.78,139700.0,38.9588,38.9739,38.9438,38.9663,139700.0
2013-08-06 12:30:00,51.78,51.83,51.78,51.79,148500.0,38.9663,39.004,38.9663,38.9739,148500.0
2013-08-06 12:35:00,51.8,51.81,51.78,51.8,72400.0,38.9814,38.9889,38.9663,38.9814,72400.0
2013-08-06 12:40:00,51.8,51.84,51.78,51.79,118700.0,38.9814,39.0115,38.9663,38.9739,118700.0
2013-08-06 12:45:00,51.79,51.85,51.79,51.84,100700.0,38.9739,39.019,38.9739,39.0115,100700.0
2013-08-06 12:50:00,51.83,51.85,51.79,51.79,105900.0,39.004,39.019,38.9739,38.9739,105900.0
2013-08-06 12:55:00,51.79,51.84,51.79,51.84,63100.0,38.9739,39.0115,38.9739,39.0115,63100.0
2013-08-06 13:00:00,51.84,51.84,51.8,51.82,78300.0,39.0115,39.0115,38.9814,38.9964,78300.0
2013-08-06 13:05:00,51.82,51.84,51.81,51.83,73900.0,38.9964,39.0115,38.9889,39.004,73900.0
2013-08-06 13:10:00,51.82,51.83,51.8,51.8,95600.0,38.9964,39.004,38.9814,38.9814,95600.0
2013-08-06 13:15:00,51.81,51.81,51.78,51.8,152600.0,38.9889,38.9889,38.9663,38.9814,152600.0
2013-08-06 13:20:00,51.8,51.8,51.76,51.79,136400.0,38.9814,38.9814,38.9513,38.9739,136400.0
2013-08-06 13:25:00,51.78,51.79,51.73,51.74,110800.0,38.9663,38.9739,38.9287,38.9362,110800.0
2013-08-06 13:30:00,51.74,51.74,51.7,51.7,161200.0,38.9362,38.9362,38.9061,38.9061,161200.0
2013-08-06 13:35:00,51.7,51.75,51.69,51.7,140500.0,38.9061,38.9438,38.8986,38.9061,140500.0
2013-08-06 13:40:00,51.7,51.71,51.67,51.71,93400.0,38.9061,38.9137,38.8836,38.9137,93400.0
2013-08-06 13:45:00,51.71,51.73,51.67,51.68,113500.0,38.9137,38.9287,38.8836,38.8911,113500.0
2013-08-06 13:50:00,51.68,51.68,51.65,51.67,103500.0,38.8911,38.8911,38.8685,38.8836,103500.0
2013-08-06 13:55:00,51.68,51.71,51.67,51.69,121600.0,38.8911,38.9137,38.8836,38.8986,121600.0
2013-08-06 14:00:00,51.69,51.7,51.62,51.62,235400.0,38.8986,38.9061,38.8459,38.8459,235400.0
2013-08-06 14:05:00,51.62,51.63,51.6,51.62,168100.0,38.8459,38.8535,38.8309,38.8459,168100.0
2013-08-06 14:10:00,51.62,51.64,51.56,51.57,305900.0,38.8459,38.861,38.8008,38.8083,305900.0
2013-08-06 14:15:00,51.57,51.59,51.53,51.59,194000.0,38.8083,38.8234,38.7782,38.8234,194000.0
2013-08-06 14:20:00,51.59,51.65,51.58,51.64,325300.0,38.8234,38.8685,38.8158,38.861,325300.0
2013-08-06 14:25:00,51.65,51.67,51.62,51.62,130500.0,38.8685,38.8836,38.8459,38.8459,130500.0
2013-08-06 14:30:00,51.63,51.67,51.61,51.62,138300.0,38.8535,38.8836,38.8384,38.8459,138300.0
2013-08-06 14:35:00,51.61,51.64,51.61,51.62,75000.0,38.8384,38.861,38.8384,38.8459,75000.0
2013-08-06 14:40:00,51.63,51.63,51.55,51.58,232100.0,38.8535,38.8535,38.7933,38.8158,232100.0
2013-08-06 14:45:00,51.58,51.6,51.47,51.48,369200.0,38.8158,38.8309,38.7331,38.7406,369200.0
2013-08-06 14:50:00,51.49,51.52,51.47,51.5,230300.0,38.7481,38.7707,38.7331,38.7556,230300.0
2013-08-06 14:55:00,51.5,51.51,51.45,51.5,167600.0,38.7556,38.7632,38.718,38.7556,167600.0
2013-08-06 15:00:00,51.5,51.56,51.49,51.56,233500.0,38.7556,38.8008,38.7481,38.8008,233500.0
2013-08-06 15:05:00,51.56,51.59,51.53,51.54,198800.0,38.8008,38.8234,38.7782,38.7857,198800.0
2013-08-06 15:10:00,51.55,51.58,51.53,51.57,154400.0,38.7933,38.8158,38.7782,38.8083,154400.0
2013-08-06 15:15:00,51.56,51.57,51.51,51.53,303300.0,38.8008,38.8083,38.7632,38.7782,303300.0
2013-08-06 15:20:00,51.52,51.55,51.51,51.52,176600.0,38.7707,38.7933,38.7632,38.7707,176600.0
2013-08-06 15:25:00,51.51,51.53,51.46,51.46,310800.0,38.7632,38.7782,38.7255,38.7255,310800.0
2013-08-06 15:30:00,51.47,51.5,51.43,51.43,324000.0,38.7331,38.7556,38.703,38.703,324000.0
2013-08-06 15:35:00,51.43,51.47,51.43,51.44,298100.0,38.703,38.7331,38.703,38.7105,298100.0
2013-08-06 15:40:00,51.45,51.52,51.44,51.5,415800.0,38.718,38.7707,38.7105,38.7556,415800.0
2013-08-06 15:45:00,51.5,51.5,51.44,51.46,516800.0,38.7556,38.7556,38.7105,38.7255,516800.0
2013-08-06 15:50:00,51.46,51.47,51.4,51.43,715300.0,38.7255,38.7331,38.6804,38.703,715300.0
2013-08-06 15:55:00,51.43,51.49,51.41,51.48,932900.0,38.703,38.7481,38.6879,38.7406,932900.0
2013-08-07 09:30:00,51.01,51.1,51.0,51.03,739000.0,38.3869,38.4546,38.3794,38.4019,739000.0
2013-08-07 09:35:00,51.03,51.14,50.9,50.95,701100.0,38.4019,38.4847,38.3041,38.3417,701100.0
2013-08-07 09:40:00,50.94,51.09,50.82,51.09,497700.0,38.3342,38.4471,38.2439,38.4471,497700.0
2013-08-07 09:45:00,51.08,51.19,51.03,51.17,323100.0,38.4396,38.5223,38.4019,38.5073,323100.0
2013-08-07 09:50:00,51.17,51.2,51.07,51.14,346200.0,38.5073,38.5299,38.432,38.4847,346200.0
2013-08-07 09:55:00,51.14,51.16,50.96,50.98,310700.0,38.4847,38.4998,38.3493,38.3643,310700.0
2013-08-07 10:00:00,50.98,50.98,50.85,50.91,417900.0,38.3643,38.3643,38.2665,38.3116,417900.0
2013-08-07 10:05:00,50.91,50.95,50.86,50.94,361800.0,38.3116,38.3417,38.274,38.3342,361800.0
2013-08-07 10:10:00,50.94,51.01,50.9,50.96,268500.0,38.3342,38.3869,38.3041,38.3493,268500.0
2013-08-07 10:15:00,50.96,51.01,50.91,50.98,331500.0,38.3493,38.3869,38.3116,38.3643,331500.0
2013-08-07 10:20:00,50.98,51.0,50.92,50.96,272300.0,38.3643,38.3794,38.3192,38.3493,272300.0
2013-08-07 10:25:00,50.96,51.0,50.94,50.97,183100.0,38.3493,38.3794,38.3342,38.3568,183100.0
2013-08-07 10:30:00,50.97,51.0,50.91,50.96,308600.0,38.3568,38.3794,38.3116,38.3493,308600.0
2013-08-07 10:35:00,50.96,50.96,50.9,50.9,176000.0,38.3493,38.3493,38.3041,38.3041,176000.0
2013-08-07 10:40:00,50.9,51.0,50.87,50.98,224400.0,38.3041,38.3794,38.2815,38.3643,224400.0
2013-08-07 10:45:00,50.98,51.07,50.97,51.06,318900.0,38.3643,38.432,38.3568,38.4245,318900.0
2013-08-07 10:50:00,51.07,51.13,51.05,51.06,333200.0,38.432,38.4772,38.417,38.4245,333200.0
2013-08-07 10:55:00,51.06,51.06,51.01,51.01,290300.0,38.4245,38.4245,38.3869,38.3869,290300.0
2013-08-07 11:00:00,51.02,51.02,50.93,50.96,175600.0,38.3944,38.3944,38.3267,38.3493,175600.0
2013-08-07 11:05:00,50.96,50.96,50.87,50.92,215100.0,38.3493,38.3493,38.2815,38.3192,215100.0
2013-08-07 11:10:00,50.93,50.98,50.92,50.93,93200.0,38.3267,38.3643,38.3192,38.3267,93200.0
2013-08-07 11:15:00,50.93,50.95,50.91,50.92,162400.0,38.3267,38.3417,38.3116,38.3192,162400.0
2013-08-07 11:20:00,50.91,50.92,50.86,50.87,118500.0,38.3116,38.3192,38.274,38.2815,118500.0
2013-08-07 11:25:00,50.87,50.92,50.86,50.91,212400.0,38.2815,38.3192,38.274,38.3116,212400.0
2013-08-07 11:30:00,50.91,50.94,50.9,50.93,183700.0,38.3116,38.3342,38.3041,38.3267,183700.0
2013-08-07 11:35:00,50.94,50.94,50.88,50.89,116300.0,38.3342,38.3342,38.2891,38.2966,116300.0
2013-08-07 11:40:00,50.88,50.9,50.86,50.86,151600.0,38.2891,38.3041,38.274,38.274,151600.0
2013-08-07 11:45:00,50.87,50.88,50.86,50.88,202400.0,38.2815,38.2891,38.274,38.2891,202400.0
2013-08-07 11:50:00,50.88,50.88,50.82,50.83,377400.0,38.2891,38.2891,38.2439,38.2514,377400.0
2013-08-07 11:55:00,50.82,50.82,50.8,50.8,339100.0,38.2439,38.2439,38.2289,38.2289,339100.0
2013-08-07 12:00:00,50.8,50.88,50.8,50.88,234300.0,38.2289,38.2891,38.2289,38.2891,234300.0
2013-08-07 12:05:00,50.88,50.88,50.83,50.85,178300.0,38.2891,38.2891,38.2514,38.2665,178300.0
2013-08-07 12:10:00,50.86,50.88,50.85,50.88,83000.0,38.274,38.2891,38.2665,38.2891,83000.0
2013-08-07 12:15:00,50.88,50.91,50.87,50.91,190400.0,38.2891,38.3116,38.2815,38.3116,190400.0
2013-08-07 12:20:00,50.91,50.96,50.91,50.94,75900.0,38.3116,38.3493,38.3116,38.3342,75900.0
2013-08-07 12:25:00,50.95,50.98,50.92,50.98,122800.0,38.3417,38.3643,38.3192,38.3643,122800.0
2013-08-07 12:30:00,50.98,51.09,50.97,51.08,269900.0,38.3643,38.4471,38.3568,38.4396,269900.0
2013-08-07 12:35:00,51.08,51.19,51.08,51.18,248100.0,38.4396,38.5223,38.4396,38.5148,248100.0
2013-08-07 12:40:00,51.18,51.25,51.17,51.19,276200.0,38.5148,38.5675,38.5073,38.5223,276200.0
2013-08-07 12:45:00,51.19,51.23,51.16,51.18,103100.0,38.5223,38.5524,38.4998,38.5148,103100.0
2013-08-07 12:50:00,51.18,51.2,51.17,51.2,107100.0,38.5148,38.5299,38.5073,38.5299,107100.0
2013-08-07 12:55:00,51.19,51.27,51.19,51.27,117600.0,38.5223,38.5825,38.5223,38.5825,117600.0
2013-08-07 13:00:00,51.27,51.3,51.2,51.23,189100.0,38.5825,38.6051,38.5299,38.5524,189100.0
2013-08-07 13:05:00,51.23,51.24,51.19,51.24,81800.0,38.5524,38.56,38.5223,38.56,81800.0
2013-08-07 13:10:00,51.25,51.27,51.22,51.25,78000.0,38.5675,38.5825,38.5449,38.5675,78000.0
2013-08-07 13:15:00,51.25,51.28,51.24,51.26,113800.0,38.5675,38.5901,38.56,38.575,113800.0
2013-08-07 13:20:00,51.25,51.26,51.23,51.24,44100.0,38.5675,38.575,38.5524,38.56,44100.0
2013-08-07 13:25:00,51.24,51.33,51.24,51.28,149400.0,38.56,38.6277,38.56,38.5901,149400.0
2013-08-07 13:30:00,51.28,51.29,51.24,51.29,131000.0,38.5901,38.5976,38.56,38.5976,131000.0
2013-08-07 13:35:00,51.29,51.3,51.26,51.26,67100.0,38.5976,38.6051,38.575,38.575,67100.0
2013-08-07 13:40:00,51.27,51.29,51.25,51.27,78400.0,38.5825,38.5976,38.5675,38.5825,78400.0
2013-08-07 13:45:00,51.27,51.27,51.2,51.22,120900.0,38.5825,38.5825,38.5299,38.5449,120900.0
2013-08-07 13:50:00,51.23,51.23,51.19,51.21,85700.0,38.5524,38.5524,38.5223,38.5374,85700.0
2013-08-07 13:55:00,51.21,51.27,51.21,51.27,64700.0,38.5374,38.5825,38.5374,38.5825,64700.0
2013-08-07 14:00:00,51.26,51.33,51.25,51.3,209800.0,38.575,38.6277,38.5675,38.6051,209800.0
2013-08-07 14:05:00,51.3,51.35,51.3,51.32,99600.0,38.6051,38.6427,38.6051,38.6202,99600.0
2013-08-07 14:10:00,51.31,51.39,51.3,51.39,299400.0,38.6126,38.6729,38.6051,38.6729,299400.0
2013-08-07 14:15:00,51.38,51.42,51.38,51.39,134200.0,38.6653,38.6954,38.6653,38.6729,134200.0
2013-08-07 14:20:00,51.39,51.44,51.34,51.35,454900.0,38.6729,38.7105,38.6352,38.6427,454900.0
2013-08-07 14:25:00,51.36,51.37,51.32,51.37,170300.0,38.6503,38.6578,38.6202,38.6578,170300.0
2013-08-07 14:30:00,51.37,51.42,51.36,51.39,171700.0,38.6578,38.6954,38.6503,38.6729,171700.0
2013-08-07 14:35:00,51.38,51.44,51.38,51.44,133900.0,38.6653,38.7105,38.6653,38.7105,133900.0
2013-08-07 14:40:00,51.43,51.46,51.41,51.42,288900.0,38.703,38.7255,38.6879,38.6954,288900.0
2013-08-07 14:45:00,51.42,51.43,51.35,51.43,122500.0,38.6954,38.703,38.6427,38.703,122500.0
2013-08-07 14:50:00,51.42,51.46,51.39,51.44,144800.0,38.6954,38.7255,38.6729,38.7105,144800.0
2013-08-07 14:55:00,51.44,51.46,51.42,51.45,100000.0,38.7105,38.7255,38.6954,38.718,100000.0
2013-08-07 15:00:00,51.44,51.48,51.44,51.48,146700.0,38.7105,38.7406,38.7105,38.7406,146700.0
2013-08-07 15:05:00,51.48,51.5,51.45,51.49,126500.0,38.7406,38.7556,38.718,38.7481,126500.0
2013-08-07 15:10:00,51.5,51.57,51.5,51.54,243800.0,38.7556,38.8083,38.7556,38.7857,243800.0
2013-08-07 15:15:00,51.54,51.64,51.54,51.6,323600.0,38.7857,38.861,38.7857,38.8309,323600.0
2013-08-07 15:20:00,51.6,51.61,51.54,51.54,249200.0,38.8309,38.8384,38.7857,38.7857,249200.0
2013-08-07 15:25:00,51.55,51.61,51.54,51.59,341400.0,38.7933,38.8384,38.7857,38.8234,341400.0
2013-08-07 15:30:00,51.59,51.6,51.5,51.52,199100.0,38.8234,38.8309,38.7556,38.7707,199100.0
2013-08-07 15:35:00,51.52,51.6,51.51,51.57,141000.0,38.7707,38.8309,38.7632,38.8083,141000.0
2013-08-07 15:40:00,51.57,51.59,51.56,51.59,150300.0,38.8083,38.8234,38.8008,38.8234,150300.0
2013-08-07 15:45:00,51.59,51.59,51.53,51.56,317800.0,38.8234,38.8234,38.7782,38.8008,317800.0
2013-08-07 15:50:00,51.56,51.57,51.45,51.45,381100.0,38.8008,38.8083,38.718,38.718,381100.0
2013-08-07 15:55:00,51.46,51.54,51.44,51.5,749700.0,38.7255,38.7857,38.7105,38.7556,749700.0
2013-08-08 09:30:00,52.09,52.1,51.91,51.98,943900.0,39.1996,39.2072,39.0642,39.1168,943900.0
2013-08-08 09:35:00,51.97,52.12,51.89,51.91,529500.0,39.1093,39.2222,39.0491,39.0642,529500.0
2013-08-08 09:40:00,51.89,51.99,51.81,51.88,597800.0,39.0491,39.1244,38.9889,39.0416,597800.0
2013-08-08 09:45:00,51.89,51.91,51.76,51.81,469500.0,39.0491,39.0642,38.9513,38.9889,469500.0
2013-08-08 09:50:00,51.82,51.87,51.77,51.79,247600.0,38.9964,39.0341,38.9588,38.9739,247600.0
2013-08-08 09:55:00,51.79,51.96,51.78,51.95,200400.0,38.9739,39.1018,38.9663,39.0943,200400.0
2013-08-08 10:00:00,51.95,51.98,51.85,51.86,215800.0,39.0943,39.1168,39.019,39.0265,215800.0
2013-08-08 10:05:00,51.86,51.86,51.67,51.67,318900.0,39.0265,39.0265,38.8836,38.8836,318900.0
2013-08-08 10:10:00,51.68,51.68,51.54,51.54,399000.0,38.8911,38.8911,38.7857,38.7857,399000.0
2013-08-08 10:15:00,51.55,51.57,51.44,51.45,400900.0,38.7933,38.8083,38.7105,38.718,400900.0
2013-08-08 10:20:00,51.45,51.56,51.44,51.48,350500.0,38.718,38.8008,38.7105,38.7406,350500.0
2013-08-08 10:25:00,51.48,51.54,51.47,51.54,163500.0,38.7406,38.7857,38.7331,38.7857,163500.0
2013-08-08 10:30:00,51.53,51.54,51.4,51.41,396600.0,38.7782,38.7857,38.6804,38.6879,396600.0
2013-08-08 10:35:00,51.42,51.42,51.22,51.31,507800.0,38.6954,38.6954,38.5449,38.6126,507800.0
2013-08-08 10:40:00,51.3,51.31,51.18,51.23,391100.0,38.6051,38.6126,38.5148,38.5524,391100.0
2013-08-08 10:45:00,51.24,51.33,51.18,51.25,300600.0,38.56,38.6277,38.5148,38.5675,300600.0
2013-08-08 10:50:00,51.25,51.29,51.22,51.28,259000.0,38.5675,38.5976,38.5449,38.5901,259000.0
2013-08-08 10:55:00,51.28,51.29,51.14,51.18,462500.0,38.5901,38.5976,38.4847,38.5148,462500.0
2013-08-08 11:00:00,51.18,51.18,51.07,51.08,335900.0,38.5148,38.5148,38.432,38.4396,335900.0
2013-08-08 11:05:00,51.08,51.19,51.07,51.18,238100.0,38.4396,38.5223,38.432,38.5148,238100.0
2013-08-08 11:10:00,51.18,51.19,51.16,51.16,132700.0,38.5148,38.5223,38.4998,38.4998,132700.0
2013-08-08 11:15:00,51.15,51.17,51.13,51.17,143300.0,38.4922,38.5073,38.4772,38.5073,143300.0
2013-08-08 11:20:00,51.17,51.31,51.16,51.29,331900.0,38.5073,38.6126,38.4998,38.5976,331900.0
2013-08-08 11:25:00,51.29,51.3,51.24,51.3,106800.0,38.5976,38.6051,38.56,38.6051,106800.0
2013-08-08 11:30:00,51.29,51.37,51.28,51.37,325800.0,38.5976,38.6578,38.5901,38.6578,325800.0
2013-08-08 11:35:00,51.37,51.44,51.37,51.4,192700.0,38.6578,38.7105,38.6578,38.6804,192700.0
2013-08-08 11:40:00,51.43,51.46,51.4,51.44,165000.0,38.703,38.7255,38.6804,38.7105,165000.0
2013-08-08 11:45:00,51.45,51.53,51.44,51.46,269700.0,38.718,38.7782,38.7105,38.7255,269700.0
2013-08-08 11:50:00,51.46,51.6,51.44,51.56,346100.0,38.7255,38.8309,38.7105,38.8008,346100.0
2013-08-08 11:55:00,51.56,51.66,51.55,51.66,153000.0,38.8008,38.876,38.7933,38.876,153000.0
2013-08-08 12:00:00,51.65,51.66,51.61,51.62,120000.0,38.8685,38.876,38.8384,38.8459,120000.0
2013-08-08 12:05:00,51.61,51.73,51.61,51.68,240500.0,38.8384,38.9287,38.8384,38.8911,240500.0
2013-08-08 12:10:00,51.67,51.8,51.67,51.8,233900.0,38.8836,38.9814,38.8836,38.9814,233900.0
2013-08-08 12:15:00,51.79,51.88,51.79,51.83,283200.0,38.9739,39.0416,38.9739,39.004,283200.0
2013-08-08 12:20:00,51.83,51.85,51.79,51.8,306700.0,39.004,39.019,38.9739,38.9814,306700.0
2013-08-08 12:25:00,51.8,51.81,51.74,51.74,197700.0,38.9814,38.9889,38.9362,38.9362,197700.0
2013-08-08 12:30:00,51.74,51.78,51.71,51.77,186600.0,38.9362,38.9663,38.9137,38.9588,186600.0
2013-08-08 12:35:00,51.78,51.86,51.78,51.85,157300.0,38.9663,39.0265,38.9663,39.019,157300.0
2013-08-08 12:40:00,51.85,51.9,51.84,51.85,123200.0,39.019,39.0566,39.0115,39.019,123200.0
2013-08-08 12:45:00,51.84,51.86,51.83,51.86,70800.0,39.0115,39.0265,39.004,39.0265,70800.0
2013-08-08 12:50:00,51.86,51.88,51.84,51.84,92200.0,39.0265,39.0416,39.0115,39.0115,92200.0
2013-08-08 12:55:00,51.84,51.89,51.81,51.87,148900.0,39.0115,39.0491,38.9889,39.0341,148900.0
2013-08-08 13:00:00,51.87,51.95,51.87,51.94,199500.0,39.0341,39.0943,39.0341,39.0867,199500.0
2013-08-08 13:05:00,51.95,51.97,51.91,51.92,184600.0,39.0943,39.1093,39.0642,39.0717,184600.0
2013-08-08 13:10:00,51.91,51.92,51.84,51.85,116800.0,39.0642,39.0717,39.0115,39.019,116800.0
2013-08-08 13:15:00,51.85,51.88,51.79,51.79,104500.0,39.019,39.0416,38.9739,38.9739,104500.0
2013-08-08 13:20:00,51.8,51.84,51.79,51.83,81600.0,38.9814,39.0115,38.9739,39.004,81600.0
2013-08-08 13:25:00,51.83,51.83,51.79,51.79,69200.0,39.004,39.004,38.9739,38.9739,69200.0
2013-08-08 13:30:00,51.8,51.82,51.77,51.79,95000.0,38.9814,38.9964,38.9588,38.9739,95000.0
2013-08-08 13:35:00,51.79,51.81,51.76,51.78,64100.0,38.9739,38.9889,38.9513,38.9663,64100.0
2013-08-08 13:40:00,51.77,51.81,51.75,51.81,80300.0,38.9588,38.9889,38.9438,38.9889,80300.0
2013-08-08 13:45:00,51.8,51.81,51.76,51.77,61300.0,38.9814,38.9889,38.9513,38.9588,61300.0
2013-08-08 13:50:00,51.77,51.84,51.76,51.83,74000.0,38.9588,39.0115,38.9513,39.004,74000.0
2013-08-08 13:55:00,51.84,51.86,51.82,51.84,88300.0,39.0115,39.0265,38.9964,39.0115,88300.0
2013-08-08 14:00:00,51.85,51.88,51.82,51.83,106400.0,39.019,39.0416,38.9964,39.004,106400.0
2013-08-08 14:05:00,51.83,51.86,51.83,51.84,109800.0,39.004,39.0265,39.004,39.0115,109800.0
2013-08-08 14:10:00,51.84,51.86,51.83,51.83,36800.0,39.0115,39.0265,39.004,39.004,36800.0
2013-08-08 14:15:00,51.84,51.85,51.82,51.83,68100.0,39.0115,39.019,38.9964,39.004,68100.0
2013-08-08 14:20:00,51.83,51.86,51.81,51.85,104200.0,39.004,39.0265,38.9889,39.019,104200.0
2013-08-08 14:25:00,51.86,51.96,51.85,51.95,218700.0,39.0265,39.1018,39.019,39.0943,218700.0
2013-08-08 14:30:00,51.95,51.97,51.89,51.89,165400.0,39.0943,39.1093,39.0491,39.0491,165400.0
2013-08-08 14:35:00,51.89,51.91,51.85,51.89,136300.0,39.0491,39.0642,39.019,39.0491,136300.0
2013-08-08 14:40:00,51.88,51.91,51.87,51.9,124700.0,39.0416,39.0642,39.0341,39.0566,124700.0
2013-08-08 14:45:00,51.89,51.93,51.89,51.91,54100.0,39.0491,39.0792,39.0491,39.0642,54100.0
2013-08-08 14:50:00,51.9,51.91,51.82,51.82,97300.0,39.0566,39.0642,38.9964,38.9964,97300.0
2013-08-08 14:55:00,51.82,51.87,51.81,51.87,57100.0,38.9964,39.0341,38.9889,39.0341,57100.0
2013-08-08 15:00:00,51.86,51.88,51.81,51.83,103600.0,39.0265,39.0416,38.9889,39.004,103600.0
2013-08-08 15:05:00,51.83,51.86,51.82,51.84,97900.0,39.004,39.0265,38.9964,39.0115,97900.0
2013-08-08 15:10:00,51.84,51.84,51.8,51.83,104000.0,39.0115,39.0115,38.9814,39.004,104000.0
2013-08-08 15:15:00,51.82,51.85,51.82,51.84,122700.0,38.9964,39.019,38.9964,39.0115,122700.0
2013-08-08 15:20:00,51.83,51.84,51.82,51.83,96700.0,39.004,39.0115,38.9964,39.004,96700.0
2013-08-08 15:25:00,51.83,51.85,51.8,51.85,113900.0,39.004,39.019,38.9814,39.019,113900.0
2013-08-08 15:30:00,51.85,51.85,51.82,51.82,71400.0,39.019,39.019,38.9964,38.9964,71400.0
2013-08-08 15:35:00,51.83,51.88,51.81,51.87,165700.0,39.004,39.0416,38.9889,39.0341,165700.0
2013-08-08 15:40:00,51.87,51.89,51.85,51.85,126800.0,39.0341,39.0491,39.019,39.019,126800.0
2013-08-08 15:45:00,51.85,51.85,51.81,51.84,171700.0,39.019,39.019,38.9889,39.0115,171700.0
2013-08-08 15:50:00,51.84,51.84,51.76,51.79,311000.0,39.0115,39.0115,38.9513,38.9739,311000.0
2013-08-08 15:55:00,51.79,51.8,51.75,51.78,475100.0,38.9739,38.9814,38.9438,38.9663,475100.0
2013-08-09 09:30:00,51.75,51.87,51.7,51.78,482900.0,38.9438,39.0341,38.9061,38.9663,482900.0
2013-08-09 09:35:00,51.78,51.94,51.66,51.9,386100.0,38.9663,39.0867,38.876,39.0566,386100.0
2013-08-09 09:40:00,51.9,51.93,51.8,51.86,243000.0,39.0566,39.0792,38.9814,39.0265,243000.0
2013-08-09 09:45:00,51.86,52.0,51.85,51.94,470700.0,39.0265,39.1319,39.019,39.0867,470700.0
2013-08-09 09:50:00,51.95,51.96,51.82,51.83,179400.0,39.0943,39.1018,38.9964,39.004,179400.0
2013-08-09 09:55:00,51.83,51.88,51.82,51.82,147000.0,39.004,39.0416,38.9964,38.9964,147000.0
2013-08-09 10:00:00,51.82,51.84,51.78,51.8,199700.0,38.9964,39.0115,38.9663,38.9814,199700.0
2013-08-09 10:05:00,51.8,51.81,51.66,51.73,200200.0,38.9814,38.9889,38.876,38.9287,200200.0
2013-08-09 10:10:00,51.72,51.74,51.65,51.69,222700.0,38.9212,38.9362,38.8685,38.8986,222700.0
2013-08-09 10:15:00,51.7,51.72,51.6,51.62,164400.0,38.9061,38.9212,38.8309,38.8459,164400.0
2013-08-09 10:20:00,51.61,51.61,51.5,51.57,224500.0,38.8384,38.8384,38.7556,38.8083,224500.0
2013-08-09 10:25:00,51.56,51.58,51.51,51.57,205500.0,38.8008,38.8158,38.7632,38.8083,205500.0
2013-08-09 10:30:00,51.58,51.64,51.58,51.64,165600.0,38.8158,38.861,38.8158,38.861,165600.0
2013-08-09 10:35:00,51.64,51.64,51.59,51.63,103200.0,38.861,38.861,38.8234,38.8535,103200.0
2013-08-09 10:40:00,51.64,51.69,51.63,51.69,104700.0,38.861,38.8986,38.8535,38.8986,104700.0
2013-08-09 10:45:00,51.69,51.74,51.68,51.73,141700.0,38.8986,38.9362,38.8911,38.9287,141700.0
2013-08-09 10:50:00,51.72,51.74,51.59,51.61,149300.0,38.9212,38.9362,38.8234,38.8384,149300.0
2013-08-09 10:55:00,51.6,51.63,51.55,51.56,85800.0,38.8309,38.8535,38.7933,38.8008,85800.0
2013-08-09 11:00:00,51.55,51.56,51.44,51.46,199300.0,38.7933,38.8008,38.7105,38.7255,199300.0
2013-08-09 11:05:00,51.46,51.48,51.41,51.48,145600.0,38.7255,38.7406,38.6879,38.7406,145600.0
2013-08-09 11:10:00,51.47,51.51,51.45,51.51,181400.0,38.7331,38.7632,38.718,38.7632,181400.0
2013-08-09 11:15:00,51.51,51.52,51.45,51.47,107900.0,38.7632,38.7707,38.718,38.7331,107900.0
2013-08-09 11:20:00,51.47,51.48,51.36,51.37,193300.0,38.7331,38.7406,38.6503,38.6578,193300.0
2013-08-09 11:25:00,51.36,51.43,51.3,51.43,467800.0,38.6503,38.703,38.6051,38.703,467800.0
2013-08-09 11:30:00,51.42,51.47,51.37,51.44,160000.0,38.6954,38.7331,38.6578,38.7105,160000.0
2013-08-09 11:35:00,51.45,51.49,51.44,51.49,130800.0,38.718,38.7481,38.7105,38.7481,130800.0
2013-08-09 11:40:00,51.49,51.52,51.48,51.48,152700.0,38.7481,38.7707,38.7406,38.7406,152700.0
2013-08-09 11:45:00,51.48,51.5,51.45,51.5,242300.0,38.7406,38.7556,38.718,38.7556,242300.0
2013-08-09 11:50:00,51.5,51.52,51.44,51.45,121300.0,38.7556,38.7707,38.7105,38.718,121300.0
2013-08-09 11:55:00,51.45,51.49,51.44,51.45,121200.0,38.718,38.7481,38.7105,38.718,121200.0
2013-08-09 12:00:00,51.44,51.45,51.38,51.39,93300.0,38.7105,38.718,38.6653,38.6729,93300.0
2013-08-09 12:05:00,51.38,51.41,51.35,51.4,103700.0,38.6653,38.6879,38.6427,38.6804,103700.0
2013-08-09 12:10:00,51.41,51.48,51.4,51.46,134600.0,38.6879,38.7406,38.6804,38.7255,134600.0
2013-08-09 12:15:00,51.45,51.45,51.38,51.39,87900.0,38.718,38.718,38.6653,38.6729,87900.0
2013-08-09 12:20:00,51.4,51.43,51.36,51.4,214000.0,38.6804,38.703,38.6503,38.6804,214000.0
2013-08-09 12:25:00,51.4,51.41,51.36,51.39,114400.0,38.6804,38.6879,38.6503,38.6729,114400.0
2013-08-09 12:30:00,51.39,51.4,51.37,51.4,168000.0,38.6729,38.6804,38.6578,38.6804,168000.0
2013-08-09 12:35:00,51.4,51.4,51.38,51.4,123400.0,38.6804,38.6804,38.6653,38.6804,123400.0
2013-08-09 12:40:00,51.4,51.4,51.37,51.37,116400.0,38.6804,38.6804,38.6578,38.6578,116400.0
2013-08-09 12:45:00,51.37,51.38,51.36,51.37,102800.0,38.6578,38.6653,38.6503,38.6578,102800.0
2013-08-09 12:50:00,51.37,51.39,51.36,51.39,138300.0,38.6578,38.6729,38.6503,38.6729,138300.0
2013-08-09 12:55:00,51.39,51.39,51.37,51.39,155200.0,38.6729,38.6729,38.6578,38.6729,155200.0
2013-08-09 13:00:00,51.39,51.39,51.36,51.38,45000.0,38.6729,38.6729,38.6503,38.6653,45000.0
2013-08-09 13:05:00,51.37,51.38,51.35,51.38,82500.0,38.6578,38.6653,38.6427,38.6653,82500.0
2013-08-09 13:10:00,51.39,51.4,51.36,51.37,105900.0,38.6729,38.6804,38.6503,38.6578,105900.0
2013-08-09 13:15:00,51.36,51.37,51.36,51.36,71700.0,38.6503,38.6578,38.6503,38.6503,71700.0
2013-08-09 13:20:00,51.37,51.41,51.37,51.4,231400.0,38.6578,38.6879,38.6578,38.6804,231400.0
2013-08-09 13:25:00,51.4,51.44,51.4,51.43,170700.0,38.6804,38.7105,38.6804,38.703,170700.0
2013-08-09 13:30:00,51.44,51.47,51.43,51.45,83700.0,38.7105,38.7331,38.703,38.718,83700.0
2013-08-09 13:35:00,51.45,51.47,51.45,51.47,62100.0,38.718,38.7331,38.718,38.7331,62100.0
2013-08-09 13:40:00,51.47,51.49,51.46,51.47,119900.0,38.7331,38.7481,38.7255,38.7331,119900.0
2013-08-09 13:45:00,51.47,51.48,51.43,51.44,119900.0,38.7331,38.7406,38.703,38.7105,119900.0
2013-08-09 13:50:00,51.44,51.46,51.43,51.45,76000.0,38.7105,38.7255,38.703,38.718,76000.0
2013-08-09 13:55:00,51.45,51.45,51.43,51.44,73100.0,38.718,38.718,38.703,38.7105,73100.0
2013-08-09 14:00:00,51.43,51.46,51.43,51.43,117700.0,38.703,38.7255,38.703,38.703,117700.0
2013-08-09 14:05:00,51.44,51.44,51.37,51.39,177800.0,38.7105,38.7105,38.6578,38.6729,177800.0
2013-08-09 14:10:00,51.39,51.4,51.37,51.4,58600.0,38.6729,38.6804,38.6578,38.6804,58600.0
2013-08-09 14:15:00,51.39,51.46,51.34,51.46,252100.0,38.6729,38.7255,38.6352,38.7255,252100.0
2013-08-09 14:20:00,51.46,51.48,51.45,51.45,36400.0,38.7255,38.7406,38.718,38.718,36400.0
2013-08-09 14:25:00,51.45,51.48,51.41,51.44,58100.0,38.718,38.7406,38.6879,38.7105,58100.0
2013-08-09 14:30:00,51.43,51.47,51.41,51.43,54700.0,38.703,38.7331,38.6879,38.703,54700.0
2013-08-09 14:35:00,51.43,51.43,51.35,51.36,146300.0,38.703,38.703,38.6427,38.6503,146300.0
2013-08-09 14:40:00,51.36,51.38,51.34,51.37,211100.0,38.6503,38.6653,38.6352,38.6578,211100.0
2013-08-09 14:45:00,51.37,51.42,51.35,51.41,162500.0,38.6578,38.6954,38.6427,38.6879,162500.0
2013-08-09 14:50:00,51.41,51.44,51.41,51.42,103400.0,38.6879,38.7105,38.6879,38.6954,103400.0
2013-08-09 14:55:00,51.41,51.42,51.35,51.41,112000.0,38.6879,38.6954,38.6427,38.6879,112000.0
2013-08-09 15:00:00,51.42,51.44,51.39,51.42,134600.0,38.6954,38.7105,38.6729,38.6954,134600.0
2013-08-09 15:05:00,51.42,51.43,51.37,51.4,114000.0,38.6954,38.703,38.6578,38.6804,114000.0
2013-08-09 15:10:00,51.41,51.45,51.41,51.43,192200.0,38.6879,38.718,38.6879,38.703,192200.0
2013-08-09 15:15:00,51.43,51.45,51.43,51.43,82500.0,38.703,38.718,38.703,38.703,82500.0
2013-08-09 15:20:00,51.44,51.47,51.43,51.45,298700.0,38.7105,38.7331,38.703,38.718,298700.0
2013-08-09 15:25:00,51.45,51.47,51.4,51.42,181700.0,38.718,38.7331,38.6804,38.6954,181700.0
2013-08-09 15:30:00,51.42,51.43,51.35,51.36,119900.0,38.6954,38.703,38.6427,38.6503,119900.0
2013-08-09 15:35:00,51.36,51.38,51.34,51.35,245400.0,38.6503,38.6653,38.6352,38.6427,245400.0
2013-08-09 15:40:00,51.35,51.39,51.35,51.35,133400.0,38.6427,38.6729,38.6427,38.6427,133400.0
2013-08-09 15:45:00,51.35,51.38,51.32,51.35,382200.0,38.6427,38.6653,38.6202,38.6427,382200.0
2013-08-09 15:50:00,51.35,51.35,51.27,51.27,332000.0,38.6427,38.6427,38.5825,38.5825,332000.0
2013-08-09 15:55:00,51.28,51.33,51.24,51.32,1004500.0,38.5901,38.6277,38.56,38.6202,1004500.0
2013-08-12 09:30:00,51.0,51.02,50.77,50.82,727400.0,38.3794,38.3944,38.2063,38.2439,727400.0
2013-08-12 09:35:00,50.82,50.97,50.8,50.95,363500.0,38.2439,38.3568,38.2289,38.3417,363500.0
2013-08-12 09:40:00,50.96,51.02,50.93,51.0,274900.0,38.3493,38.3944,38.3267,38.3794,274900.0
2013-08-12 09:45:00,51.0,51.12,50.96,50.99,394300.0,38.3794,38.4697,38.3493,38.3718,394300.0
2013-08-12 09:50:00,50.99,51.04,50.84,50.85,613600.0,38.3718,38.4095,38.259,38.2665,613600.0
2013-08-12 09:55:00,50.84,50.87,50.68,50.68,424000.0,38.259,38.2815,38.1386,38.1386,424000.0
2013-08-12 10:00:00,50.69,50.77,50.65,50.7,577000.0,38.1461,38.2063,38.116,38.1536,577000.0
2013-08-12 10:05:00,50.71,50.84,50.7,50.81,304100.0,38.1611,38.259,38.1536,38.2364,304100.0
2013-08-12 10:10:00,50.81,50.92,50.81,50.9,310500.0,38.2364,38.3192,38.2364,38.3041,310500.0
2013-08-12 10:15:00,50.89,50.93,50.71,50.74,331100.0,38.2966,38.3267,38.1611,38.1837,331100.0
2013-08-12 10:20:00,50.75,50.75,50.71,50.73,175100.0,38.1912,38.1912,38.1611,38.1762,175100.0
2013-08-12 10:25:00,50.73,50.74,50.71,50.71,169300.0,38.1762,38.1837,38.1611,38.1611,169300.0
2013-08-12 10:30:00,50.72,50.83,50.71,50.79,263200.0,38.1687,38.2514,38.1611,38.2213,263200.0
2013-08-12 10:35:00,50.79,50.87,50.78,50.83,269500.0,38.2213,38.2815,38.2138,38.2514,269500.0
2013-08-12 10:40:00,50.84,50.89,50.82,50.87,203600.0,38.259,38.2966,38.2439,38.2815,203600.0
2013-08-12 10:45:00,50.87,50.89,50.82,50.83,263500.0,38.2815,38.2966,38.2439,38.2514,263500.0
2013-08-12 10:50:00,50.83,50.84,50.76,50.76,182800.0,38.2514,38.259,38.1988,38.1988,182800.0
2013-08-12 10:55:00,50.77,50.8,50.71,50.77,505400.0,38.2063,38.2289,38.1611,38.2063,505400.0
2013-08-12 11:00:00,50.76,50.81,50.74,50.78,411400.0,38.1988,38.2364,38.1837,38.2138,411400.0
2013-08-12 11:05:00,50.77,50.78,50.72,50.75,220400.0,38.2063,38.2138,38.1687,38.1912,220400.0
2013-08-12 11:10:00,50.75,50.78,50.72,50.77,147400.0,38.1912,38.2138,38.1687,38.2063,147400.0
2013-08-12 11:15:00,50.77,50.83,50.77,50.81,253500.0,38.2063,38.2514,38.2063,38.2364,253500.0
2013-08-12 11:20:00,50.81,50.88,50.81,50.84,353200.0,38.2364,38.2891,38.2364,38.259,353200.0
2013-08-12 11:25:00,50.84,50.96,50.83,50.96,217900.0,38.259,38.3493,38.2514,38.3493,217900.0
2013-08-12 11:30:00,50.96,51.0,50.95,50.97,237700.0,38.3493,38.3794,38.3417,38.3568,237700.0
2013-08-12 11:35:00,50.97,50.98,50.93,50.98,141400.0,38.3568,38.3643,38.3267,38.3643,141400.0
2013-08-12 11:40:00,50.98,51.0,50.96,50.99,121200.0,38.3643,38.3794,38.3493,38.3718,121200.0
2013-08-12 11:45:00,50.98,51.0,50.94,50.94,125700.0,38.3643,38.3794,38.3342,38.3342,125700.0
2013-08-12 11:50:00,50.94,50.95,50.9,50.92,131200.0,38.3342,38.3417,38.3041,38.3192,131200.0
2013-08-12 11:55:00,50.93,50.93,50.87,50.91,111900.0,38.3267,38.3267,38.2815,38.3116,111900.0
2013-08-12 12:00:00,50.91,50.92,50.88,50.89,98600.0,38.3116,38.3192,38.2891,38.2966,98600.0
2013-08-12 12:05:00,50.89,50.94,50.88,50.94,86100.0,38.2966,38.3342,38.2891,38.3342,86100.0
2013-08-12 12:10:00,50.94,50.94,50.89,50.93,116000.0,38.3342,38.3342,38.2966,38.3267,116000.0
2013-08-12 12:15:00,50.93,50.95,50.92,50.95,74400.0,38.3267,38.3417,38.3192,38.3417,74400.0
2013-08-12 12:20:00,50.95,50.97,50.93,50.94,84800.0,38.3417,38.3568,38.3267,38.3342,84800.0
2013-08-12 12:25:00,50.94,50.96,50.93,50.94,79400.0,38.3342,38.3493,38.3267,38.3342,79400.0
2013-08-12 12:30:00,50.93,50.94,50.87,50.88,210400.0,38.3267,38.3342,38.2815,38.2891,210400.0
2013-08-12 12:35:00,50.87,50.89,50.85,50.86,106900.0,38.2815,38.2966,38.2665,38.274,106900.0
2013-08-12 12:40:00,50.87,50.9,50.84,50.88,149000.0,38.2815,38.3041,38.259,38.2891,149000.0
2013-08-12 12:45:00,50.89,50.92,50.86,50.9,138400.0,38.2966,38.3192,38.274,38.3041,138400.0
2013-08-12 12:50:00,50.9,50.91,50.87,50.9,53700.0,38.3041,38.3116,38.2815,38.3041,53700.0
2013-08-12 12:55:00,50.9,50.92,50.87,50.92,77300.0,38.3041,38.3192,38.2815,38.3192,77300.0
2013-08-12 13:00:00,50.92,50.95,50.9,50.91,115400.0,38.3192,38.3417,38.3041,38.3116,115400.0
2013-08-12 13:05:00,50.9,50.93,50.88,50.93,101100.0,38.3041,38.3267,38.2891,38.3267,101100.0
2013-08-12 13:10:00,50.92,50.94,50.85,50.88,121700.0,38.3192,38.3342,38.2665,38.2891,121700.0
2013-08-12 13:15:00,50.87,50.88,50.84,50.85,161800.0,38.2815,38.2891,38.259,38.2665,161800.0
2013-08-12 13:20:00,50.85,50.87,50.83,50.86,89900.0,38.2665,38.2815,38.2514,38.274,89900.0
2013-08-12 13:25:00,50.86,50.86,50.84,50.85,61700.0,38.274,38.274,38.259,38.2665,61700.0
2013-08-12 13:30:00,50.86,50.91,50.85,50.91,72800.0,38.274,38.3116,38.2665,38.3116,72800.0
2013-08-12 13:35:00,50.91,50.94,50.88,50.89,141300.0,38.3116,38.3342,38.2891,38.2966,141300.0
2013-08-12 13:40:00,50.89,50.93,50.89,50.93,80300.0,38.2966,38.3267,38.2966,38.3267,80300.0
2013-08-12 13:45:00,50.93,50.95,50.88,50.88,77400.0,38.3267,38.3417,38.2891,38.2891,77400.0
2013-08-12 13:50:00,50.88,50.88,50.82,50.87,118800.0,38.2891,38.2891,38.2439,38.2815,118800.0
2013-08-12 13:55:00,50.87,50.87,50.84,50.84,60200.0,38.2815,38.2815,38.259,38.259,60200.0
2013-08-12 14:00:00,50.84,50.85,50.8,50.81,110400.0,38.259,38.2665,38.2289,38.2364,110400.0
2013-08-12 14:05:00,50.81,50.82,50.78,50.8,107500.0,38.2364,38.2439,38.2138,38.2289,107500.0
2013-08-12 14:10:00,50.8,50.82,50.76,50.77,84700.0,38.2289,38.2439,38.1988,38.2063,84700.0
2013-08-12 14:15:00,50.78,50.79,50.76,50.78,65700.0,38.2138,38.2213,38.1988,38.2138,65700.0
2013-08-12 14:20:00,50.78,50.8,50.77,50.77,86600.0,38.2138,38.2289,38.2063,38.2063,86600.0
2013-08-12 14:25:00,50.77,50.77,50.69,50.73,331700.0,38.2063,38.2063,38.1461,38.1762,331700.0
2013-08-12 14:30:00,50.73,50.78,50.73,50.75,154300.0,38.1762,38.2138,38.1762,38.1912,154300.0
2013-08-12 14:35:00,50.76,50.79,50.74,50.76,82800.0,38.1988,38.2213,38.1837,38.1988,82800.0
2013-08-12 14:40:00,50.76,50.78,50.7,50.73,108700.0,38.1988,38.2138,38.1536,38.1762,108700.0
2013-08-12 14:45:00,50.73,50.77,50.72,50.75,137400.0,38.1762,38.2063,38.1687,38.1912,137400.0
2013-08-12 14:50:00,50.76,50.76,50.73,50.73,79900.0,38.1988,38.1988,38.1762,38.1762,79900.0
2013-08-12 14:55:00,50.73,50.73,50.66,50.68,261700.0,38.1762,38.1762,38.1235,38.1386,261700.0
2013-08-12 15:00:00,50.69,50.7,50.66,50.66,181100.0,38.1461,38.1536,38.1235,38.1235,181100.0
2013-08-12 15:05:00,50.66,50.68,50.66,50.67,189100.0,38.1235,38.1386,38.1235,38.131,189100.0
2013-08-12 15:10:00,50.67,50.77,50.66,50.76,242600.0,38.131,38.2063,38.1235,38.1988,242600.0
2013-08-12 15:15:00,50.76,50.78,50.73,50.74,134500.0,38.1988,38.2138,38.1762,38.1837,134500.0
2013-08-12 15:20:00,50.73,50.78,50.73,50.78,145000.0,38.1762,38.2138,38.1762,38.2138,145000.0
2013-08-12 15:25:00,50.77,50.78,50.75,50.77,145100.0,38.2063,38.2138,38.1912,38.2063,145100.0
2013-08-12 15:30:00,50.77,50.8,50.76,50.77,166800.0,38.2063,38.2289,38.1988,38.2063,166800.0
2013-08-12 15:35:00,50.78,50.81,50.78,50.81,159400.0,38.2138,38.2364,38.2138,38.2364,159400.0
2013-08-12 15:40:00,50.81,50.82,50.78,50.82,195800.0,38.2364,38.2439,38.2138,38.2439,195800.0
2013-08-12 15:45:00,50.82,50.87,50.8,50.85,306500.0,38.2439,38.2815,38.2289,38.2665,306500.0
2013-08-12 15:50:00,50.86,50.86,50.8,50.86,322800.0,38.274,38.274,38.2289,38.274,322800.0
2013-08-12 15:55:00,50.86,50.89,50.85,50.89,798900.0,38.274,38.2966,38.2665,38.2966,798900.0
2013-08-13 09:30:00,51.04,51.09,51.01,51.08,479900.0,38.4095,38.4471,38.3869,38.4396,479900.0
2013-08-13 09:35:00,51.09,51.14,51.06,51.09,432600.0,38.4471,38.4847,38.4245,38.4471,432600.0
2013-08-13 09:40:00,51.09,51.19,51.03,51.16,486200.0,38.4471,38.5223,38.4019,38.4998,486200.0
2013-08-13 09:45:00,51.15,51.28,51.15,51.25,338700.0,38.4922,38.5901,38.4922,38.5675,338700.0
2013-08-13 09:50:00,51.25,51.26,51.12,51.14,325700.0,38.5675,38.575,38.4697,38.4847,325700.0
2013-08-13 09:55:00,51.14,51.18,51.08,51.15,231900.0,38.4847,38.5148,38.4396,38.4922,231900.0
2013-08-13 10:00:00,51.14,51.16,50.97,50.98,352300.0,38.4847,38.4998,38.3568,38.3643,352300.0
2013-08-13 10:05:00,50.97,50.98,50.9,50.91,362400.0,38.3568,38.3643,38.3041,38.3116,362400.0
2013-08-13 10:10:00,50.91,50.96,50.85,50.89,276600.0,38.3116,38.3493,38.2665,38.2966,276600.0
2013-08-13 10:15:00,50.89,50.89,50.8,50.83,326400.0,38.2966,38.2966,38.2289,38.2514,326400.0
2013-08-13 10:20:00,50.83,50.87,50.8,50.87,197200.0,38.2514,38.2815,38.2289,38.2815,197200.0
2013-08-13 10:25:00,50.85,50.94,50.82,50.87,236700.0,38.2665,38.3342,38.2439,38.2815,236700.0
2013-08-13 10:30:00,50.86,50.87,50.78,50.78,388900.0,38.274,38.2815,38.2138,38.2138,388900.0
2013-08-13 10:35:00,50.78,50.83,50.74,50.82,262000.0,38.2138,38.2514,38.1837,38.2439,262000.0
2013-08-13 10:40:00,50.81,50.94,50.81,50.94,273800.0,38.2364,38.3342,38.2364,38.3342,273800.0
2013-08-13 10:45:00,50.94,50.99,50.92,50.98,219400.0,38.3342,38.3718,38.3192,38.3643,219400.0
2013-08-13 10:50:00,50.98,51.02,50.93,50.95,339200.0,38.3643,38.3944,38.3267,38.3417,339200.0
2013-08-13 10:55:00,50.95,51.05,50.94,51.03,273200.0,38.3417,38.417,38.3342,38.4019,273200.0
2013-08-13 11:00:00,51.03,51.1,51.02,51.06,206300.0,38.4019,38.4546,38.3944,38.4245,206300.0
2013-08-13 11:05:00,51.07,51.1,51.04,51.09,172600.0,38.432,38.4546,38.4095,38.4471,172600.0
2013-08-13 11:10:00,51.08,51.1,51.06,51.08,95500.0,38.4396,38.4546,38.4245,38.4396,95500.0
2013-08-13 11:15:00,51.08,51.16,51.05,51.14,201400.0,38.4396,38.4998,38.417,38.4847,201400.0
2013-08-13 11:20:00,51.14,51.23,51.13,51.22,139600.0,38.4847,38.5524,38.4772,38.5449,139600.0
2013-08-13 11:25:00,51.23,51.23,51.14,51.18,284500.0,38.5524,38.5524,38.4847,38.5148,284500.0
2013-08-13 11:30:00,51.18,51.27,51.18,51.24,205000.0,38.5148,38.5825,38.5148,38.56,205000.0
2013-08-13 11:35:00,51.24,51.26,51.19,51.22,92400.0,38.56,38.575,38.5223,38.5449,92400.0
2013-08-13 11:40:00,51.22,51.25,51.2,51.23,150500.0,38.5449,38.5675,38.5299,38.5524,150500.0
2013-08-13 11:45:00,51.24,51.28,51.24,51.27,125300.0,38.56,38.5901,38.56,38.5825,125300.0
2013-08-13 11:50:00,51.27,51.3,51.26,51.29,122100.0,38.5825,38.6051,38.575,38.5976,122100.0
2013-08-13 11:55:00,51.29,51.33,51.26,51.33,185900.0,38.5976,38.6277,38.575,38.6277,185900.0
2013-08-13 12:00:00,51.32,51.37,51.28,51.36,168200.0,38.6202,38.6578,38.5901,38.6503,168200.0
2013-08-13 12:05:00,51.36,51.4,51.36,51.4,169100.0,38.6503,38.6804,38.6503,38.6804,169100.0
2013-08-13 12:10:00,51.39,51.48,51.39,51.47,284500.0,38.6729,38.7406,38.6729,38.7331,284500.0
2013-08-13 12:15:00,51.47,51.58,51.47,51.58,313400.0,38.7331,38.8158,38.7331,38.8158,313400.0
2013-08-13 12:20:00,51.58,51.69,51.58,51.68,389500.0,38.8158,38.8986,38.8158,38.8911,389500.0
2013-08-13 12:25:00,51.69,51.86,51.68,51.86,562600.0,38.8986,39.0265,38.8911,39.0265,562600.0
2013-08-13 12:30:00,51.86,52.0,51.86,51.97,764300.0,39.0265,39.1319,39.0265,39.1093,764300.0
2013-08-13 12:35:00,51.96,52.07,51.92,52.05,704400.0,39.1018,39.1846,39.0717,39.1695,704400.0
2013-08-13 12:40:00,52.07,52.11,51.97,51.98,626700.0,39.1846,39.2147,39.1093,39.1168,626700.0
2013-08-13 12:45:00,51.98,52.02,51.92,51.96,252300.0,39.1168,39.1469,39.0717,39.1018,252300.0
2013-08-13 12:50:00,51.97,52.07,51.97,52.03,344000.0,39.1093,39.1846,39.1093,39.1545,344000.0
2013-08-13 12:55:00,52.03,52.09,52.0,52.02,218900.0,39.1545,39.1996,39.1319,39.1469,218900.0
2013-08-13 13:00:00,52.02,52.04,51.95,52.02,214300.0,39.1469,39.162,39.0943,39.1469,214300.0
2013-08-13 13:05:00,52.02,52.09,51.98,52.09,236600.0,39.1469,39.1996,39.1168,39.1996,236600.0
2013-08-13 13:10:00,52.08,52.09,52.0,52.04,212400.0,39.1921,39.1996,39.1319,39.162,212400.0
2013-08-13 13:15:00,52.04,52.09,52.02,52.07,134600.0,39.162,39.1996,39.1469,39.1846,134600.0
2013-08-13 13:20:00,52.07,52.15,52.07,52.1,432700.0,39.1846,39.2448,39.1846,39.2072,432700.0
2013-08-13 13:25:00,52.11,52.15,52.1,52.13,176400.0,39.2147,39.2448,39.2072,39.2297,176400.0
2013-08-13 13:30:00,52.13,52.15,52.08,52.09,304900.0,39.2297,39.2448,39.1921,39.1996,304900.0
2013-08-13 13:35:00,52.09,52.11,52.05,52.07,229400.0,39.1996,39.2147,39.1695,39.1846,229400.0
2013-08-13 13:40:00,52.07,52.08,51.98,51.98,233300.0,39.1846,39.1921,39.1168,39.1168,233300.0
2013-08-13 13:45:00,51.98,52.06,51.97,52.05,231900.0,39.1168,39.1771,39.1093,39.1695,231900.0
2013-08-13 13:50:00,52.06,52.08,52.01,52.02,212400.0,39.1771,39.1921,39.1394,39.1469,212400.0
2013-08-13 13:55:00,52.01,52.03,51.97,51.98,285000.0,39.1394,39.1545,39.1093,39.1168,285000.0
2013-08-13 14:00:00,51.99,52.03,51.98,52.02,267200.0,39.1244,39.1545,39.1168,39.1469,267200.0
2013-08-13 14:05:00,52.03,52.04,52.01,52.02,228100.0,39.1545,39.162,39.1394,39.1469,228100.0
2013-08-13 14:10:00,52.02,52.07,52.02,52.07,334400.0,39.1469,39.1846,39.1469,39.1846,334400.0
2013-08-13 14:15:00,52.07,52.1,52.07,52.1,192700.0,39.1846,39.2072,39.1846,39.2072,192700.0
2013-08-13 14:20:00,52.1,52.14,52.07,52.09,244500.0,39.2072,39.2373,39.1846,39.1996,244500.0
2013-08-13 14:25:00,52.08,52.11,52.06,52.07,153100.0,39.1921,39.2147,39.1771,39.1846,153100.0
2013-08-13 14:30:00,52.06,52.07,51.92,51.93,320500.0,39.1771,39.1846,39.0717,39.0792,320500.0
2013-08-13 14:35:00,51.93,51.93,51.89,51.92,299100.0,39.0792,39.0792,39.0491,39.0717,299100.0
2013-08-13 14:40:00,51.92,52.01,51.92,52.01,235800.0,39.0717,39.1394,39.0717,39.1394,235800.0
2013-08-13 14:45:00,52.01,52.04,51.99,52.02,202500.0,39.1394,39.162,39.1244,39.1469,202500.0
2013-08-13 14:50:00,52.02,52.03,51.99,52.02,178900.0,39.1469,39.1545,39.1244,39.1469,178900.0
2013-08-13 14:55:00,52.02,52.03,51.98,52.01,182900.0,39.1469,39.1545,39.1168,39.1394,182900.0
2013-08-13 15:00:00,52.01,52.02,51.97,52.01,227400.0,39.1394,39.1469,39.1093,39.1394,227400.0
2013-08-13 15:05:00,52.02,52.02,51.95,51.97,226600.0,39.1469,39.1469,39.0943,39.1093,226600.0
2013-08-13 15:10:00,51.96,52.02,51.96,52.01,165800.0,39.1018,39.1469,39.1018,39.1394,165800.0
2013-08-13 15:15:00,52.0,52.04,51.99,52.03,155900.0,39.1319,39.162,39.1244,39.1545,155900.0
2013-08-13 15:20:00,52.03,52.09,52.01,52.01,199500.0,39.1545,39.1996,39.1394,39.1394,199500.0
2013-08-13 15:25:00,52.0,52.02,51.98,51.98,171400.0,39.1319,39.1469,39.1168,39.1168,171400.0
2013-08-13 15:30:00,51.98,51.99,51.93,51.95,263100.0,39.1168,39.1244,39.0792,39.0943,263100.0
2013-08-13 15:35:00,51.95,51.96,51.89,51.9,392900.0,39.0943,39.1018,39.0491,39.0566,392900.0
2013-08-13 15:40:00,51.91,51.92,51.85,51.87,419600.0,39.0642,39.0717,39.019,39.0341,419600.0
2013-08-13 15:45:00,51.87,51.89,51.8,51.8,444300.0,39.0341,39.0491,38.9814,38.9814,444300.0
2013-08-13 15:50:00,51.8,51.86,51.8,51.83,493900.0,38.9814,39.0265,38.9814,39.004,493900.0
2013-08-13 15:55:00,51.83,51.84,51.77,51.78,992600.0,39.004,39.0115,38.9588,38.9663,992600.0
2013-08-14 09:30:00,51.93,52.44,51.88,52.25,957600.0,39.0792,39.463,39.0416,39.32,957600.0
2013-08-14 09:35:00,52.25,52.31,52.2,52.26,568700.0,39.32,39.3652,39.2824,39.3276,568700.0
2013-08-14 09:40:00,52.25,52.26,52.05,52.16,561000.0,39.32,39.3276,39.1695,39.2523,561000.0
2013-08-14 09:45:00,52.14,52.21,52.08,52.16,479500.0,39.2373,39.2899,39.1921,39.2523,479500.0
2013-08-14 09:50:00,52.16,52.19,52.06,52.13,264400.0,39.2523,39.2749,39.1771,39.2297,264400.0
2013-08-14 09:55:00,52.13,52.19,52.1,52.19,311700.0,39.2297,39.2749,39.2072,39.2749,311700.0
2013-08-14 10:00:00,52.19,52.26,52.18,52.21,336500.0,39.2749,39.3276,39.2674,39.2899,336500.0
2013-08-14 10:05:00,52.2,52.2,51.91,51.96,478500.0,39.2824,39.2824,39.0642,39.1018,478500.0
2013-08-14 10:10:00,51.96,51.97,51.86,51.95,414200.0,39.1018,39.1093,39.0265,39.0943,414200.0
2013-08-14 10:15:00,51.94,52.07,51.92,51.99,387100.0,39.0867,39.1846,39.0717,39.1244,387100.0
2013-08-14 10:20:00,51.99,51.99,51.94,51.99,203000.0,39.1244,39.1244,39.0867,39.1244,203000.0
2013-08-14 10:25:00,51.99,51.99,51.88,51.91,306100.0,39.1244,39.1244,39.0416,39.0642,306100.0
2013-08-14 10:30:00,51.92,51.93,51.89,51.91,196000.0,39.0717,39.0792,39.0491,39.0642,196000.0
2013-08-14 10:35:00,51.91,51.91,51.82,51.87,354900.0,39.0642,39.0642,38.9964,39.0341,354900.0
2013-08-14 10:40:00,51.87,51.88,51.8,51.84,215100.0,39.0341,39.0416,38.9814,39.0115,215100.0
2013-08-14 10:45:00,51.83,51.84,51.69,51.78,250200.0,39.004,39.0115,38.8986,38.9663,250200.0
2013-08-14 10:50:00,51.77,51.83,51.74,51.77,157100.0,38.9588,39.004,38.9362,38.9588,157100.0
2013-08-14 10:55:00,51.77,51.79,51.7,51.73,163800.0,38.9588,38.9739,38.9061,38.9287,163800.0
2013-08-14 11:00:00,51.74,51.79,51.71,51.78,154500.0,38.9362,38.9739,38.9137,38.9663,154500.0
2013-08-14 11:05:00,51.77,51.94,51.76,51.92,306100.0,38.9588,39.0867,38.9513,39.0717,306100.0
2013-08-14 11:10:00,51.92,51.92,51.83,51.86,160300.0,39.0717,39.0717,39.004,39.0265,160300.0
2013-08-14 11:15:00,51.85,51.95,51.82,51.92,156600.0,39.019,39.0943,38.9964,39.0717,156600.0
2013-08-14 11:20:00,51.93,51.98,51.92,51.94,115900.0,39.0792,39.1168,39.0717,39.0867,115900.0
2013-08-14 11:25:00,51.94,51.96,51.91,51.94,164800.0,39.0867,39.1018,39.0642,39.0867,164800.0
2013-08-14 11:30:00,51.94,52.02,51.91,52.01,221800.0,39.0867,39.1469,39.0642,39.1394,221800.0
2013-08-14 11:35:00,52.01,52.09,51.98,52.08,233600.0,39.1394,39.1996,39.1168,39.1921,233600.0
2013-08-14 11:40:00,52.09,52.15,52.07,52.07,221500.0,39.1996,39.2448,39.1846,39.1846,221500.0
2013-08-14 11:45:00,52.06,52.08,51.98,52.02,183800.0,39.1771,39.1921,39.1168,39.1469,183800.0
2013-08-14 11:50:00,52.02,52.07,52.01,52.01,114000.0,39.1469,39.1846,39.1394,39.1394,114000.0
2013-08-14 11:55:00,52.02,52.06,51.94,52.01,200200.0,39.1469,39.1771,39.0867,39.1394,200200.0
2013-08-14 12:00:00,52.01,52.04,51.96,52.02,94400.0,39.1394,39.162,39.1018,39.1469,94400.0
2013-08-14 12:05:00,52.02,52.06,51.96,51.98,105000.0,39.1469,39.1771,39.1018,39.1168,105000.0
2013-08-14 12:10:00,51.99,52.02,51.95,51.97,78100.0,39.1244,39.1469,39.0943,39.1093,78100.0
2013-08-14 12:15:00,51.97,52.03,51.96,52.03,89000.0,39.1093,39.1545,39.1018,39.1545,89000.0
2013-08-14 12:20:00,52.03,52.04,51.97,52.01,72500.0,39.1545,39.162,39.1093,39.1394,72500.0
2013-08-14 12:25:00,52.02,52.07,52.0,52.07,206000.0,39.1469,39.1846,39.1319,39.1846,206000.0
2013-08-14 12:30:00,52.07,52.13,52.07,52.12,221600.0,39.1846,39.2297,39.1846,39.2222,221600.0
2013-08-14 12:35:00,52.11,52.11,52.06,52.08,119300.0,39.2147,39.2147,39.1771,39.1921,119300.0
2013-08-14 12:40:00,52.08,52.1,52.05,52.1,54100.0,39.1921,39.2072,39.1695,39.2072,54100.0
2013-08-14 12:45:00,52.1,52.1,52.04,52.08,69600.0,39.2072,39.2072,39.162,39.1921,69600.0
2013-08-14 12:50:00,52.07,52.09,52.05,52.07,63400.0,39.1846,39.1996,39.1695,39.1846,63400.0
2013-08-14 12:55:00,52.07,52.1,52.05,52.09,62800.0,39.1846,39.2072,39.1695,39.1996,62800.0
2013-08-14 13:00:00,52.09,52.13,52.05,52.12,96500.0,39.1996,39.2297,39.1695,39.2222,96500.0
2013-08-14 13:05:00,52.12,52.13,52.1,52.13,72300.0,39.2222,39.2297,39.2072,39.2297,72300.0
2013-08-14 13:10:00,52.12,52.14,52.07,52.07,65700.0,39.2222,39.2373,39.1846,39.1846,65700.0
2013-08-14 13:15:00,52.08,52.08,52.01,52.03,126600.0,39.1921,39.1921,39.1394,39.1545,126600.0
2013-08-14 13:20:00,52.04,52.04,52.01,52.02,85200.0,39.162,39.162,39.1394,39.1469,85200.0
2013-08-14 13:25:00,52.01,52.02,51.94,51.95,164100.0,39.1394,39.1469,39.0867,39.0943,164100.0
2013-08-14 13:30:00,51.95,51.95,51.79,51.88,234400.0,39.0943,39.0943,38.9739,39.0416,234400.0
2013-08-14 13:35:00,51.88,51.99,51.84,51.96,174300.0,39.0416,39.1244,39.0115,39.1018,174300.0
2013-08-14 13:40:00,51.96,52.0,51.93,51.95,149800.0,39.1018,39.1319,39.0792,39.0943,149800.0
2013-08-14 13:45:00,51.95,51.97,51.88,51.89,198200.0,39.0943,39.1093,39.0416,39.0491,198200.0
2013-08-14 13:50:00,51.89,51.99,51.89,51.91,161100.0,39.0491,39.1244,39.0491,39.0642,161100.0
2013-08-14 13:55:00,51.91,51.96,51.9,51.94,117600.0,39.0642,39.1018,39.0566,39.0867,117600.0
2013-08-14 14:00:00,51.95,51.99,51.94,51.95,72600.0,39.0943,39.1244,39.0867,39.0943,72600.0
2013-08-14 14:05:00,51.95,51.97,51.93,51.95,106300.0,39.0943,39.1093,39.0792,39.0943,106300.0
2013-08-14 14:10:00,51.94,51.95,51.9,51.92,121200.0,39.0867,39.0943,39.0566,39.0717,121200.0
2013-08-14 14:15:00,51.91,51.92,51.83,51.83,162200.0,39.0642,39.0717,39.004,39.004,162200.0
2013-08-14 14:20:00,51.83,51.83,51.76,51.8,146300.0,39.004,39.004,38.9513,38.9814,146300.0
2013-08-14 14:25:00,51.81,51.85,51.8,51.8,77200.0,38.9889,39.019,38.9814,38.9814,77200.0
2013-08-14 14:30:00,51.81,51.84,51.78,51.79,106200.0,38.9889,39.0115,38.9663,38.9739,106200.0
2013-08-14 14:35:00,51.78,51.82,51.75,51.81,70500.0,38.9663,38.9964,38.9438,38.9889,70500.0
2013-08-14 14:40:00,51.82,51.82,51.76,51.8,92300.0,38.9964,38.9964,38.9513,38.9814,92300.0
2013-08-14 14:45:00,51.8,51.86,51.77,51.84,166200.0,38.9814,39.0265,38.9588,39.0115,166200.0
2013-08-14 14:50:00,51.85,51.86,51.82,51.82,94100.0,39.019,39.0265,38.9964,38.9964,94100.0
2013-08-14 14:55:00,51.82,51.84,51.8,51.83,66700.0,38.9964,39.0115,38.9814,39.004,66700.0
2013-08-14 15:00:00,51.83,51.86,51.78,51.82,146100.0,39.004,39.0265,38.9663,38.9964,146100.0
2013-08-14 15:05:00,51.81,51.86,51.81,51.86,124900.0,38.9889,39.0265,38.9889,39.0265,124900.0
2013-08-14 15:10:00,51.85,51.93,51.85,51.93,285100.0,39.019,39.0792,39.019,39.0792,285100.0
2013-08-14 15:15:00,51.93,51.97,51.87,51.88,250100.0,39.0792,39.1093,39.0341,39.0416,250100.0
2013-08-14 15:20:00,51.87,51.88,51.74,51.75,357700.0,39.0341,39.0416,38.9362,38.9438,357700.0
2013-08-14 15:25:00,51.75,51.78,51.73,51.73,152300.0,38.9438,38.9663,38.9287,38.9287,152300.0
2013-08-14 15:30:00,51.74,51.75,51.65,51.67,174500.0,38.9362,38.9438,38.8685,38.8836,174500.0
2013-08-14 15:35:00,51.67,51.69,51.6,51.63,311900.0,38.8836,38.8986,38.8309,38.8535,311900.0
2013-08-14 15:40:00,51.64,51.65,51.58,51.63,276600.0,38.861,38.8685,38.8158,38.8535,276600.0
2013-08-14 15:45:00,51.63,51.7,51.62,51.68,328400.0,38.8535,38.9061,38.8459,38.8911,328400.0
2013-08-14 15:50:00,51.68,51.7,51.67,51.7,180000.0,38.8911,38.9061,38.8836,38.9061,180000.0
2013-08-14 15:55:00,51.69,51.7,51.58,51.6,550900.0,38.8986,38.9061,38.8158,38.8309,550900.0
2013-08-15 09:30:00,51.14,51.14,50.67,50.79,1692800.0,38.4847,38.4847,38.131,38.2213,1692800.0
2013-08-15 09:35:00,50.78,50.83,50.58,50.76,796200.0,38.2138,38.2514,38.0633,38.1988,796200.0
2013-08-15 09:40:00,50.77,50.97,50.72,50.89,577000.0,38.2063,38.3568,38.1687,38.2966,577000.0
2013-08-15 09:45:00,50.89,50.98,50.76,50.8,731100.0,38.2966,38.3643,38.1988,38.2289,731100.0
2013-08-15 09:50:00,50.78,50.78,50.65,50.65,479600.0,38.2138,38.2138,38.116,38.116,479600.0
2013-08-15 09:55:00,50.66,50.67,50.37,50.4,1383700.0,38.1235,38.131,37.9053,37.9278,1383700.0
2013-08-15 10:00:00,50.39,50.55,50.33,50.43,779200.0,37.9203,38.0407,37.8752,37.9504,779200.0
2013-08-15 10:05:00,50.44,50.46,50.33,50.36,575100.0,37.9579,37.973,37.8752,37.8977,575100.0
2013-08-15 10:10:00,50.36,50.43,50.33,50.34,466200.0,37.8977,37.9504,37.8752,37.8827,466200.0
2013-08-15 10:15:00,50.35,50.47,50.33,50.43,382100.0,37.8902,37.9805,37.8752,37.9504,382100.0
2013-08-15 10:20:00,50.44,50.49,50.4,50.44,484200.0,37.9579,37.9956,37.9278,37.9579,484200.0
2013-08-15 10:25:00,50.45,50.54,50.43,50.51,466500.0,37.9655,38.0332,37.9504,38.0106,466500.0
2013-08-15 10:30:00,50.51,50.53,50.45,50.5,268500.0,38.0106,38.0257,37.9655,38.0031,268500.0
2013-08-15 10:35:00,50.51,50.57,50.46,50.56,248000.0,38.0106,38.0558,37.973,38.0482,248000.0
2013-08-15 10:40:00,50.56,50.59,50.47,50.53,278800.0,38.0482,38.0708,37.9805,38.0257,278800.0
2013-08-15 10:45:00,50.52,50.55,50.46,50.49,228500.0,38.0181,38.0407,37.973,37.9956,228500.0
2013-08-15 10:50:00,50.49,50.54,50.45,50.46,192200.0,37.9956,38.0332,37.9655,37.973,192200.0
2013-08-15 10:55:00,50.46,50.47,50.38,50.41,496500.0,37.973,37.9805,37.9128,37.9354,496500.0
2013-08-15 11:00:00,50.42,50.49,50.41,50.46,287600.0,37.9429,37.9956,37.9354,37.973,287600.0
2013-08-15 11:05:00,50.47,50.61,50.46,50.61,352100.0,37.9805,38.0859,37.973,38.0859,352100.0
2013-08-15 11:10:00,50.6,50.75,50.6,50.66,402200.0,38.0783,38.1912,38.0783,38.1235,402200.0
2013-08-15 11:15:00,50.66,50.74,50.65,50.73,288800.0,38.1235,38.1837,38.116,38.1762,288800.0
2013-08-15 11:20:00,50.72,50.8,50.69,50.8,187700.0,38.1687,38.2289,38.1461,38.2289,187700.0
2013-08-15 11:25:00,50.8,50.87,50.79,50.86,257000.0,38.2289,38.2815,38.2213,38.274,257000.0
2013-08-15 11:30:00,50.87,50.95,50.86,50.89,319000.0,38.2815,38.3417,38.274,38.2966,319000.0
2013-08-15 11:35:00,50.9,50.93,50.86,50.9,279400.0,38.3041,38.3267,38.274,38.3041,279400.0
2013-08-15 11:40:00,50.9,50.93,50.86,50.87,196000.0,38.3041,38.3267,38.274,38.2815,196000.0
2013-08-15 11:45:00,50.87,50.91,50.87,50.91,109700.0,38.2815,38.3116,38.2815,38.3116,109700.0
2013-08-15 11:50:00,50.91,50.91,50.8,50.83,176800.0,38.3116,38.3116,38.2289,38.2514,176800.0
2013-08-15 11:55:00,50.83,50.87,50.78,50.78,136800.0,38.2514,38.2815,38.2138,38.2138,136800.0
2013-08-15 12:00:00,50.78,50.82,50.76,50.77,224900.0,38.2138,38.2439,38.1988,38.2063,224900.0
2013-08-15 12:05:00,50.76,50.79,50.73,50.76,231200.0,38.1988,38.2213,38.1762,38.1988,231200.0
2013-08-15 12:10:00,50.76,50.78,50.75,50.77,47400.0,38.1988,38.2138,38.1912,38.2063,47400.0
2013-08-15 12:15:00,50.77,50.84,50.76,50.84,70400.0,38.2063,38.259,38.1988,38.259,70400.0
2013-08-15 12:20:00,50.84,50.87,50.83,50.87,62200.0,38.259,38.2815,38.2514,38.2815,62200.0
2013-08-15 12:25:00,50.87,50.88,50.82,50.83,66100.0,38.2815,38.2891,38.2439,38.2514,66100.0
2013-08-15 12:30:00,50.83,50.9,50.8,50.8,150300.0,38.2514,38.3041,38.2289,38.2289,150300.0
2013-08-15 12:35:00,50.8,50.8,50.74,50.74,120100.0,38.2289,38.2289,38.1837,38.1837,120100.0
2013-08-15 12:40:00,50.74,50.79,50.74,50.75,80500.0,38.1837,38.2213,38.1837,38.1912,80500.0
2013-08-15 12:45:00,50.74,50.79,50.71,50.72,269600.0,38.1837,38.2213,38.1611,38.1687,269600.0
2013-08-15 12:50:00,50.73,50.77,50.72,50.74,79000.0,38.1762,38.2063,38.1687,38.1837,79000.0
2013-08-15 12:55:00,50.74,50.77,50.73,50.76,149400.0,38.1837,38.2063,38.1762,38.1988,149400.0
2013-08-15 13:00:00,50.76,50.8,50.75,50.78,58400.0,38.1988,38.2289,38.1912,38.2138,58400.0
2013-08-15 13:05:00,50.78,50.78,50.73,50.77,140600.0,38.2138,38.2138,38.1762,38.2063,140600.0
2013-08-15 13:10:00,50.76,50.77,50.66,50.71,152400.0,38.1988,38.2063,38.1235,38.1611,152400.0
2013-08-15 13:15:00,50.72,50.73,50.65,50.7,173700.0,38.1687,38.1762,38.116,38.1536,173700.0
2013-08-15 13:20:00,50.7,50.72,50.63,50.65,158600.0,38.1536,38.1687,38.1009,38.116,158600.0
2013-08-15 13:25:00,50.65,50.68,50.64,50.64,79300.0,38.116,38.1386,38.1084,38.1084,79300.0
2013-08-15 13:30:00,50.64,50.69,50.64,50.68,64400.0,38.1084,38.1461,38.1084,38.1386,64400.0
2013-08-15 13:35:00,50.67,50.71,50.67,50.67,72000.0,38.131,38.1611,38.131,38.131,72000.0
2013-08-15 13:40:00,50.67,50.7,50.66,50.68,59500.0,38.131,38.1536,38.1235,38.1386,59500.0
2013-08-15 13:45:00,50.69,50.74,50.67,50.7,225400.0,38.1461,38.1837,38.131,38.1536,225400.0
2013-08-15 13:50:00,50.69,50.7,50.6,50.6,143300.0,38.1461,38.1536,38.0783,38.0783,143300.0
2013-08-15 13:55:00,50.6,50.62,50.54,50.55,196400.0,38.0783,38.0934,38.0332,38.0407,196400.0
2013-08-15 14:00:00,50.54,50.57,50.46,50.49,412900.0,38.0332,38.0558,37.973,37.9956,412900.0
2013-08-15 14:05:00,50.49,50.53,50.43,50.45,319300.0,37.9956,38.0257,37.9504,37.9655,319300.0
2013-08-15 14:10:00,50.47,50.49,50.4,50.46,311900.0,37.9805,37.9956,37.9278,37.973,311900.0
2013-08-15 14:15:00,50.47,50.53,50.43,50.53,180000.0,37.9805,38.0257,37.9504,38.0257,180000.0
2013-08-15 14:20:00,50.53,50.61,50.51,50.6,249100.0,38.0257,38.0859,38.0106,38.0783,249100.0
2013-08-15 14:25:00,50.61,50.77,50.61,50.71,396600.0,38.0859,38.2063,38.0859,38.1611,396600.0
2013-08-15 14:30:00,50.72,50.84,50.71,50.81,289300.0,38.1687,38.259,38.1611,38.2364,289300.0
2013-08-15 14:35:00,50.81,50.87,50.78,50.8,169700.0,38.2364,38.2815,38.2138,38.2289,169700.0
2013-08-15 14:40:00,50.8,50.85,50.79,50.85,102400.0,38.2289,38.2665,38.2213,38.2665,102400.0
2013-08-15 14:45:00,50.84,50.93,50.83,50.85,225400.0,38.259,38.3267,38.2514,38.2665,225400.0
2013-08-15 14:50:00,50.85,50.91,50.83,50.88,163600.0,38.2665,38.3116,38.2514,38.2891,163600.0
2013-08-15 14:55:00,50.88,50.91,50.82,50.82,120200.0,38.2891,38.3116,38.2439,38.2439,120200.0
2013-08-15 15:00:00,50.83,50.87,50.75,50.76,185300.0,38.2514,38.2815,38.1912,38.1988,185300.0
2013-08-15 15:05:00,50.76,50.87,50.76,50.84,132800.0,38.1988,38.2815,38.1988,38.259,132800.0
2013-08-15 15:10:00,50.84,50.85,50.77,50.78,113800.0,38.259,38.2665,38.2063,38.2138,113800.0
2013-08-15 15:15:00,50.78,50.81,50.68,50.72,263000.0,38.2138,38.2364,38.1386,38.1687,263000.0
2013-08-15 15:20:00,50.71,50.76,50.7,50.75,232100.0,38.1611,38.1988,38.1536,38.1912,232100.0
2013-08-15 15:25:00,50.75,50.8,50.73,50.73,134000.0,38.1912,38.2289,38.1762,38.1762,134000.0
2013-08-15 15:30:00,50.73,50.82,50.73,50.8,217800.0,38.1762,38.2439,38.1762,38.2289,217800.0
2013-08-15 15:35:00,50.8,50.84,50.78,50.84,306000.0,38.2289,38.259,38.2138,38.259,306000.0
2013-08-15 15:40:00,50.83,50.86,50.77,50.84,278900.0,38.2514,38.274,38.2063,38.259,278900.0
2013-08-15 15:45:00,50.84,50.92,50.84,50.86,424400.0,38.259,38.3192,38.259,38.274,424400.0
2013-08-15 15:50:00,50.86,50.92,50.86,50.9,376400.0,38.274,38.3192,38.274,38.3041,376400.0
2013-08-15 15:55:00,50.91,50.91,50.85,50.85,976400.0,38.3116,38.3116,38.2665,38.2665,976400.0
2013-08-16 09:30:00,50.68,50.81,50.62,50.65,1589900.0,38.1386,38.2364,38.0934,38.116,1589900.0
2013-08-16 09:35:00,50.65,50.69,50.51,50.68,555100.0,38.116,38.1461,38.0106,38.1386,555100.0
2013-08-16 09:40:00,50.68,50.86,50.68,50.72,577800.0,38.1386,38.274,38.1386,38.1687,577800.0
2013-08-16 09:45:00,50.72,50.77,50.68,50.72,395700.0,38.1687,38.2063,38.1386,38.1687,395700.0
2013-08-16 09:50:00,50.72,50.83,50.72,50.8,406700.0,38.1687,38.2514,38.1687,38.2289,406700.0
2013-08-16 09:55:00,50.8,50.81,50.67,50.73,482300.0,38.2289,38.2364,38.131,38.1762,482300.0
2013-08-16 10:00:00,50.73,50.85,50.66,50.83,316500.0,38.1762,38.2665,38.1235,38.2514,316500.0
2013-08-16 10:05:00,50.84,50.93,50.79,50.8,377700.0,38.259,38.3267,38.2213,38.2289,377700.0
2013-08-16 10:10:00,50.8,50.86,50.74,50.75,296000.0,38.2289,38.274,38.1837,38.1912,296000.0
2013-08-16 10:15:00,50.75,50.75,50.68,50.7,237100.0,38.1912,38.1912,38.1386,38.1536,237100.0
2013-08-16 10:20:00,50.7,50.72,50.66,50.67,280400.0,38.1536,38.1687,38.1235,38.131,280400.0
2013-08-16 10:25:00,50.66,50.7,50.62,50.68,297300.0,38.1235,38.1536,38.0934,38.1386,297300.0
2013-08-16 10:30:00,50.67,50.71,50.61,50.68,223700.0,38.131,38.1611,38.0859,38.1386,223700.0
2013-08-16 10:35:00,50.69,50.78,50.68,50.77,208600.0,38.1461,38.2138,38.1386,38.2063,208600.0
2013-08-16 10:40:00,50.77,50.84,50.74,50.81,215500.0,38.2063,38.259,38.1837,38.2364,215500.0
2013-08-16 10:45:00,50.82,50.96,50.81,50.96,300300.0,38.2439,38.3493,38.2364,38.3493,300300.0
2013-08-16 10:50:00,50.96,50.96,50.88,50.94,341100.0,38.3493,38.3493,38.2891,38.3342,341100.0
2013-08-16 10:55:00,50.94,51.01,50.9,50.93,348600.0,38.3342,38.3869,38.3041,38.3267,348600.0
2013-08-16 11:00:00,50.93,51.01,50.9,50.99,238100.0,38.3267,38.3869,38.3041,38.3718,238100.0
2013-08-16 11:05:00,51.0,51.08,50.87,50.87,440500.0,38.3794,38.4396,38.2815,38.2815,440500.0
2013-08-16 11:10:00,50.87,50.95,50.86,50.9,221600.0,38.2815,38.3417,38.274,38.3041,221600.0
2013-08-16 11:15:00,50.9,51.01,50.9,50.95,152400.0,38.3041,38.3869,38.3041,38.3417,152400.0
2013-08-16 11:20:00,50.95,50.97,50.87,50.89,126300.0,38.3417,38.3568,38.2815,38.2966,126300.0
2013-08-16 11:25:00,50.88,50.94,50.83,50.91,169600.0,38.2891,38.3342,38.2514,38.3116,169600.0
2013-08-16 11:30:00,50.9,50.97,50.88,50.89,157500.0,38.3041,38.3568,38.2891,38.2966,157500.0
2013-08-16 11:35:00,50.89,50.99,50.89,50.98,110300.0,38.2966,38.3718,38.2966,38.3643,110300.0
2013-08-16 11:40:00,50.98,51.02,50.97,50.99,186200.0,38.3643,38.3944,38.3568,38.3718,186200.0
2013-08-16 11:45:00,50.99,50.99,50.91,50.95,97900.0,38.3718,38.3718,38.3116,38.3417,97900.0
2013-08-16 11:50:00,50.94,50.98,50.93,50.95,87100.0,38.3342,38.3643,38.3267,38.3417,87100.0
2013-08-16 11:55:00,50.95,50.97,50.91,50.93,119000.0,38.3417,38.3568,38.3116,38.3267,119000.0
2013-08-16 12:00:00,50.93,50.96,50.91,50.92,136900.0,38.3267,38.3493,38.3116,38.3192,136900.0
2013-08-16 12:05:00,50.92,50.93,50.89,50.91,123400.0,38.3192,38.3267,38.2966,38.3116,123400.0
2013-08-16 12:10:00,50.91,50.94,50.9,50.91,65200.0,38.3116,38.3342,38.3041,38.3116,65200.0
2013-08-16 12:15:00,50.92,50.95,50.89,50.91,90200.0,38.3192,38.3417,38.2966,38.3116,90200.0
2013-08-16 12:20:00,50.91,50.93,50.87,50.89,83600.0,38.3116,38.3267,38.2815,38.2966,83600.0
2013-08-16 12:25:00,50.88,50.91,50.82,50.83,174600.0,38.2891,38.3116,38.2439,38.2514,174600.0
2013-08-16 12:30:00,50.83,50.83,50.78,50.8,170700.0,38.2514,38.2514,38.2138,38.2289,170700.0
2013-08-16 12:35:00,50.79,50.8,50.74,50.74,154900.0,38.2213,38.2289,38.1837,38.1837,154900.0
2013-08-16 12:40:00,50.74,50.74,50.7,50.71,109600.0,38.1837,38.1837,38.1536,38.1611,109600.0
2013-08-16 12:45:00,50.72,50.78,50.69,50.69,222200.0,38.1687,38.2138,38.1461,38.1461,222200.0
2013-08-16 12:50:00,50.7,50.72,50.66,50.71,175600.0,38.1536,38.1687,38.1235,38.1611,175600.0
2013-08-16 12:55:00,50.71,50.73,50.67,50.68,141200.0,38.1611,38.1762,38.131,38.1386,141200.0
2013-08-16 13:00:00,50.69,50.71,50.63,50.64,151900.0,38.1461,38.1611,38.1009,38.1084,151900.0
2013-08-16 13:05:00,50.64,50.65,50.55,50.56,248000.0,38.1084,38.116,38.0407,38.0482,248000.0
2013-08-16 13:10:00,50.57,50.6,50.52,50.53,204700.0,38.0558,38.0783,38.0181,38.0257,204700.0
2013-08-16 13:15:00,50.53,50.58,50.52,50.58,123000.0,38.0257,38.0633,38.0181,38.0633,123000.0
2013-08-16 13:20:00,50.57,50.58,50.52,50.55,190600.0,38.0558,38.0633,38.0181,38.0407,190600.0
2013-08-16 13:25:00,50.54,50.55,50.5,50.52,171200.0,38.0332,38.0407,38.0031,38.0181,171200.0
2013-08-16 13:30:00,50.52,50.53,50.51,50.52,75900.0,38.0181,38.0257,38.0106,38.0181,75900.0
2013-08-16 13:35:00,50.53,50.53,50.43,50.44,447500.0,38.0257,38.0257,37.9504,37.9579,447500.0
2013-08-16 13:40:00,50.44,50.49,50.39,50.39,363700.0,37.9579,37.9956,37.9203,37.9203,363700.0
2013-08-16 13:45:00,50.39,50.44,50.33,50.43,376400.0,37.9203,37.9579,37.8752,37.9504,376400.0
2013-08-16 13:50:00,50.43,50.44,50.39,50.41,175500.0,37.9504,37.9579,37.9203,37.9354,175500.0
2013-08-16 13:55:00,50.42,50.44,50.4,50.44,140200.0,37.9429,37.9579,37.9278,37.9579,140200.0
2013-08-16 14:00:00,50.44,50.5,50.44,50.49,344600.0,37.9579,38.0031,37.9579,37.9956,344600.0
2013-08-16 14:05:00,50.5,50.52,50.43,50.47,261200.0,38.0031,38.0181,37.9504,37.9805,261200.0
2013-08-16 14:10:00,50.47,50.49,50.38,50.4,323300.0,37.9805,37.9956,37.9128,37.9278,323300.0
2013-08-16 14:15:00,50.4,50.4,50.31,50.32,435000.0,37.9278,37.9278,37.8601,37.8676,435000.0
2013-08-16 14:20:00,50.31,50.37,50.31,50.37,326900.0,37.8601,37.9053,37.8601,37.9053,326900.0
2013-08-16 14:25:00,50.37,50.4,50.33,50.36,227000.0,37.9053,37.9278,37.8752,37.8977,227000.0
2013-08-16 14:30:00,50.37,50.37,50.22,50.23,827500.0,37.9053,37.9053,37.7924,37.7999,827500.0
2013-08-16 14:35:00,50.23,50.42,50.23,50.39,402500.0,37.7999,37.9429,37.7999,37.9203,402500.0
2013-08-16 14:40:00,50.38,50.45,50.37,50.39,272200.0,37.9128,37.9655,37.9053,37.9203,272200.0
2013-08-16 14:45:00,50.39,50.45,50.37,50.45,218000.0,37.9203,37.9655,37.9053,37.9655,218000.0
2013-08-16 14:50:00,50.45,50.58,50.44,50.57,319100.0,37.9655,38.0633,37.9579,38.0558,319100.0
2013-08-16 14:55:00,50.57,50.6,50.53,50.59,239300.0,38.0558,38.0783,38.0257,38.0708,239300.0
2013-08-16 15:00:00,50.59,50.61,50.56,50.57,244200.0,38.0708,38.0859,38.0482,38.0558,244200.0
2013-08-16 15:05:00,50.57,50.59,50.55,50.58,212300.0,38.0558,38.0708,38.0407,38.0633,212300.0
2013-08-16 15:10:00,50.59,50.62,50.54,50.54,354900.0,38.0708,38.0934,38.0332,38.0332,354900.0
2013-08-16 15:15:00,50.55,50.56,50.44,50.45,175200.0,38.0407,38.0482,37.9579,37.9655,175200.0
2013-08-16 15:20:00,50.44,50.54,50.42,50.49,309300.0,37.9579,38.0332,37.9429,37.9956,309300.0
2013-08-16 15:25:00,50.49,50.49,50.43,50.46,157400.0,37.9956,37.9956,37.9504,37.973,157400.0
2013-08-16 15:30:00,50.47,50.49,50.42,50.46,188700.0,37.9805,37.9956,37.9429,37.973,188700.0
2013-08-16 15:35:00,50.47,50.52,50.44,50.5,250700.0,37.9805,38.0181,37.9579,38.0031,250700.0
2013-08-16 15:40:00,50.5,50.52,50.47,50.47,320300.0,38.0031,38.0181,37.9805,37.9805,320300.0
2013-08-16 15:45:00,50.47,50.48,50.37,50.4,450400.0,37.9805,37.988,37.9053,37.9278,450400.0
2013-08-16 15:50:00,50.4,50.4,50.35,50.37,388100.0,37.9278,37.9278,37.8902,37.9053,388100.0
2013-08-16 15:55:00,50.37,50.39,50.33,50.35,1010400.0,37.9053,37.9203,37.8752,37.8902,1010400.0
2013-08-19 09:30:00,50.06,50.13,49.66,49.88,1513600.0,37.672,37.7247,37.371,37.5365,1513600.0
2013-08-19 09:35:00,49.86,49.92,49.78,49.79,573200.0,37.5215,37.5666,37.4613,37.4688,573200.0
2013-08-19 09:40:00,49.79,49.93,49.79,49.83,674900.0,37.4688,37.5741,37.4688,37.4989,674900.0
2013-08-19 09:45:00,49.83,49.85,49.72,49.78,490800.0,37.4989,37.5139,37.4161,37.4613,490800.0
2013-08-19 09:50:00,49.78,49.82,49.66,49.74,560200.0,37.4613,37.4914,37.371,37.4312,560200.0
2013-08-19 09:55:00,49.74,49.86,49.71,49.85,389400.0,37.4312,37.5215,37.4086,37.5139,389400.0
2013-08-19 10:00:00,49.85,49.95,49.84,49.86,482400.0,37.5139,37.5892,37.5064,37.5215,482400.0
2013-08-19 10:05:00,49.86,49.91,49.74,49.76,255600.0,37.5215,37.5591,37.4312,37.4462,255600.0
2013-08-19 10:10:00,49.75,49.87,49.75,49.85,280400.0,37.4387,37.529,37.4387,37.5139,280400.0
2013-08-19 10:15:00,49.86,49.9,49.72,49.73,312200.0,37.5215,37.5516,37.4161,37.4236,312200.0
2013-08-19 10:20:00,49.73,49.79,49.71,49.72,277900.0,37.4236,37.4688,37.4086,37.4161,277900.0
2013-08-19 10:25:00,49.73,49.76,49.67,49.74,289600.0,37.4236,37.4462,37.3785,37.4312,289600.0
2013-08-19 10:30:00,49.74,49.8,49.72,49.78,291800.0,37.4312,37.4763,37.4161,37.4613,291800.0
2013-08-19 10:35:00,49.78,49.85,49.78,49.8,256200.0,37.4613,37.5139,37.4613,37.4763,256200.0
2013-08-19 10:40:00,49.8,49.8,49.73,49.75,134700.0,37.4763,37.4763,37.4236,37.4387,134700.0
2013-08-19 10:45:00,49.76,49.8,49.75,49.75,238400.0,37.4462,37.4763,37.4387,37.4387,238400.0
2013-08-19 10:50:00,49.75,49.76,49.71,49.73,295500.0,37.4387,37.4462,37.4086,37.4236,295500.0
2013-08-19 10:55:00,49.73,49.73,49.66,49.7,307100.0,37.4236,37.4236,37.371,37.4011,307100.0
2013-08-19 11:00:00,49.69,49.7,49.61,49.61,309800.0,37.3935,37.4011,37.3333,37.3333,309800.0
2013-08-19 11:05:00,49.62,49.65,49.61,49.63,248900.0,37.3409,37.3634,37.3333,37.3484,248900.0
2013-08-19 11:10:00,49.63,49.67,49.62,49.63,395700.0,37.3484,37.3785,37.3409,37.3484,395700.0
2013-08-19 11:15:00,49.63,49.66,49.62,49.63,219800.0,37.3484,37.371,37.3409,37.3484,219800.0
2013-08-19 11:20:00,49.62,49.65,49.62,49.64,144700.0,37.3409,37.3634,37.3409,37.3559,144700.0
2013-08-19 11:25:00,49.64,49.65,49.56,49.59,476900.0,37.3559,37.3634,37.2957,37.3183,476900.0
2013-08-19 11:30:00,49.59,49.61,49.54,49.58,245700.0,37.3183,37.3333,37.2807,37.3108,245700.0
2013-08-19 11:35:00,49.58,49.65,49.58,49.59,162400.0,37.3108,37.3634,37.3108,37.3183,162400.0
2013-08-19 11:40:00,49.59,49.67,49.59,49.65,164800.0,37.3183,37.3785,37.3183,37.3634,164800.0
2013-08-19 11:45:00,49.64,49.69,49.64,49.66,107700.0,37.3559,37.3935,37.3559,37.371,107700.0
2013-08-19 11:50:00,49.66,49.66,49.6,49.62,116100.0,37.371,37.371,37.3258,37.3409,116100.0
2013-08-19 11:55:00,49.62,49.69,49.62,49.67,117900.0,37.3409,37.3935,37.3409,37.3785,117900.0
2013-08-19 12:00:00,49.67,49.7,49.66,49.69,91700.0,37.3785,37.4011,37.371,37.3935,91700.0
2013-08-19 12:05:00,49.7,49.7,49.57,49.57,168200.0,37.4011,37.4011,37.3032,37.3032,168200.0
2013-08-19 12:10:00,49.57,49.63,49.55,49.63,146600.0,37.3032,37.3484,37.2882,37.3484,146600.0
2013-08-19 12:15:00,49.63,49.63,49.57,49.57,117300.0,37.3484,37.3484,37.3032,37.3032,117300.0
2013-08-19 12:20:00,49.57,49.59,49.51,49.51,231800.0,37.3032,37.3183,37.2581,37.2581,231800.0
2013-08-19 12:25:00,49.52,49.52,49.46,49.46,498600.0,37.2656,37.2656,37.2205,37.2205,498600.0
2013-08-19 12:30:00,49.46,49.48,49.41,49.46,268300.0,37.2205,37.2355,37.1828,37.2205,268300.0
2013-08-19 12:35:00,49.46,49.46,49.41,49.43,211600.0,37.2205,37.2205,37.1828,37.1979,211600.0
2013-08-19 12:40:00,49.43,49.47,49.41,49.46,184000.0,37.1979,37.228,37.1828,37.2205,184000.0
2013-08-19 12:45:00,49.47,49.51,49.44,49.49,241800.0,37.228,37.2581,37.2054,37.243,241800.0
2013-08-19 12:50:00,49.5,49.5,49.41,49.43,236100.0,37.2506,37.2506,37.1828,37.1979,236100.0
2013-08-19 12:55:00,49.43,49.47,49.43,49.45,113900.0,37.1979,37.228,37.1979,37.2129,113900.0
2013-08-19 13:00:00,49.45,49.46,49.39,49.4,265400.0,37.2129,37.2205,37.1678,37.1753,265400.0
2013-08-19 13:05:00,49.4,49.45,49.4,49.4,175900.0,37.1753,37.2129,37.1753,37.1753,175900.0
2013-08-19 13:10:00,49.39,49.43,49.39,49.41,152900.0,37.1678,37.1979,37.1678,37.1828,152900.0
2013-08-19 13:15:00,49.41,49.45,49.39,49.42,162300.0,37.1828,37.2129,37.1678,37.1904,162300.0
2013-08-19 13:20:00,49.43,49.45,49.42,49.43,162200.0,37.1979,37.2129,37.1904,37.1979,162200.0
2013-08-19 13:25:00,49.42,49.49,49.42,49.49,168600.0,37.1904,37.243,37.1904,37.243,168600.0
2013-08-19 13:30:00,49.48,49.5,49.41,49.42,261900.0,37.2355,37.2506,37.1828,37.1904,261900.0
2013-08-19 13:35:00,49.42,49.49,49.42,49.48,162800.0,37.1904,37.243,37.1904,37.2355,162800.0
2013-08-19 13:40:00,49.48,49.49,49.42,49.44,202100.0,37.2355,37.243,37.1904,37.2054,202100.0
2013-08-19 13:45:00,49.44,49.48,49.43,49.48,161400.0,37.2054,37.2355,37.1979,37.2355,161400.0
2013-08-19 13:50:00,49.48,49.55,49.47,49.52,272600.0,37.2355,37.2882,37.228,37.2656,272600.0
2013-08-19 13:55:00,49.53,49.58,49.5,49.57,155100.0,37.2731,37.3108,37.2506,37.3032,155100.0
2013-08-19 14:00:00,49.57,49.61,49.53,49.54,120900.0,37.3032,37.3333,37.2731,37.2807,120900.0
2013-08-19 14:05:00,49.54,49.58,49.53,49.57,52000.0,37.2807,37.3108,37.2731,37.3032,52000.0
2013-08-19 14:10:00,49.56,49.58,49.51,49.58,88100.0,37.2957,37.3108,37.2581,37.3108,88100.0
2013-08-19 14:15:00,49.57,49.59,49.55,49.55,80700.0,37.3032,37.3183,37.2882,37.2882,80700.0
2013-08-19 14:20:00,49.56,49.56,49.45,49.46,138000.0,37.2957,37.2957,37.2129,37.2205,138000.0
2013-08-19 14:25:00,49.46,49.5,49.43,49.5,130200.0,37.2205,37.2506,37.1979,37.2506,130200.0
2013-08-19 14:30:00,49.48,49.48,49.36,49.41,195600.0,37.2355,37.2355,37.1452,37.1828,195600.0
2013-08-19 14:35:00,49.41,49.47,49.41,49.46,87100.0,37.1828,37.228,37.1828,37.2205,87100.0
2013-08-19 14:40:00,49.46,49.51,49.45,49.51,104600.0,37.2205,37.2581,37.2129,37.2581,104600.0
2013-08-19 14:45:00,49.51,49.53,49.5,49.53,97200.0,37.2581,37.2731,37.2506,37.2731,97200.0
2013-08-19 14:50:00,49.52,49.53,49.46,49.49,175600.0,37.2656,37.2731,37.2205,37.243,175600.0
2013-08-19 14:55:00,49.48,49.53,49.46,49.52,125700.0,37.2355,37.2731,37.2205,37.2656,125700.0
2013-08-19 15:00:00,49.52,49.53,49.48,49.5,170400.0,37.2656,37.2731,37.2355,37.2506,170400.0
2013-08-19 15:05:00,49.49,49.5,49.47,49.49,174400.0,37.243,37.2506,37.228,37.243,174400.0
2013-08-19 15:10:00,49.5,49.52,49.48,49.51,231700.0,37.2506,37.2656,37.2355,37.2581,231700.0
2013-08-19 15:15:00,49.51,49.6,49.51,49.55,229100.0,37.2581,37.3258,37.2581,37.2882,229100.0
2013-08-19 15:20:00,49.55,49.57,49.5,49.54,175300.0,37.2882,37.3032,37.2506,37.2807,175300.0
2013-08-19 15:25:00,49.53,49.54,49.45,49.45,208600.0,37.2731,37.2807,37.2129,37.2129,208600.0
2013-08-19 15:30:00,49.45,49.49,49.44,49.46,174800.0,37.2129,37.243,37.2054,37.2205,174800.0
2013-08-19 15:35:00,49.46,49.49,49.42,49.42,309200.0,37.2205,37.243,37.1904,37.1904,309200.0
2013-08-19 15:40:00,49.43,49.45,49.38,49.42,315500.0,37.1979,37.2129,37.1603,37.1904,315500.0
2013-08-19 15:45:00,49.41,49.42,49.37,49.39,420300.0,37.1828,37.1904,37.1527,37.1678,420300.0
2013-08-19 15:50:00,49.4,49.4,49.32,49.35,561200.0,37.1753,37.1753,37.1151,37.1377,561200.0
2013-08-19 15:55:00,49.34,49.37,49.3,49.33,1255100.0,37.1302,37.1527,37.1001,37.1226,1255100.0
2013-08-20 09:30:00,49.28,49.3,49.02,49.15,964300.0,37.085,37.1001,36.8893,36.9872,964300.0
2013-08-20 09:35:00,49.16,49.2,49.02,49.04,741900.0,36.9947,37.0248,36.8893,36.9044,741900.0
2013-08-20 09:40:00,49.04,49.14,48.9,48.91,1074000.0,36.9044,36.9796,36.799,36.8066,1074000.0
2013-08-20 09:45:00,48.92,48.92,48.77,48.88,1253300.0,36.8141,36.8141,36.7012,36.784,1253300.0
2013-08-20 09:50:00,48.88,49.01,48.81,48.83,548200.0,36.784,36.8818,36.7313,36.7464,548200.0
2013-08-20 09:55:00,48.83,48.93,48.8,48.82,625000.0,36.7464,36.8216,36.7238,36.7388,625000.0
2013-08-20 10:00:00,48.82,49.12,48.8,49.06,833700.0,36.7388,36.9646,36.7238,36.9194,833700.0
2013-08-20 10:05:00,49.06,49.21,49.05,49.16,682200.0,36.9194,37.0323,36.9119,36.9947,682200.0
2013-08-20 10:10:00,49.16,49.18,49.01,49.07,317700.0,36.9947,37.0097,36.8818,36.927,317700.0
2013-08-20 10:15:00,49.06,49.07,48.94,48.95,302900.0,36.9194,36.927,36.8291,36.8367,302900.0
2013-08-20 10:20:00,48.95,49.01,48.93,48.95,333700.0,36.8367,36.8818,36.8216,36.8367,333700.0
2013-08-20 10:25:00,48.95,48.96,48.85,48.85,359900.0,36.8367,36.8442,36.7614,36.7614,359900.0
2013-08-20 10:30:00,48.84,48.9,48.81,48.89,237000.0,36.7539,36.799,36.7313,36.7915,237000.0
2013-08-20 10:35:00,48.88,48.91,48.85,48.9,537400.0,36.784,36.8066,36.7614,36.799,537400.0
2013-08-20 10:40:00,48.9,48.91,48.84,48.85,281300.0,36.799,36.8066,36.7539,36.7614,281300.0
2013-08-20 10:45:00,48.84,48.86,48.81,48.85,376300.0,36.7539,36.7689,36.7313,36.7614,376300.0
2013-08-20 10:50:00,48.86,48.88,48.8,48.81,318900.0,36.7689,36.784,36.7238,36.7313,318900.0
2013-08-20 10:55:00,48.81,48.85,48.8,48.85,355500.0,36.7313,36.7614,36.7238,36.7614,355500.0
2013-08-20 11:00:00,48.85,48.9,48.84,48.9,294700.0,36.7614,36.799,36.7539,36.799,294700.0
2013-08-20 11:05:00,48.9,49.05,48.87,49.04,432300.0,36.799,36.9119,36.7765,36.9044,432300.0
2013-08-20 11:10:00,49.04,49.11,49.03,49.11,370300.0,36.9044,36.9571,36.8969,36.9571,370300.0
2013-08-20 11:15:00,49.11,49.13,49.01,49.05,270100.0,36.9571,36.9721,36.8818,36.9119,270100.0
2013-08-20 11:20:00,49.04,49.25,49.04,49.25,405900.0,36.9044,37.0624,36.9044,37.0624,405900.0
2013-08-20 11:25:00,49.24,49.34,49.24,49.3,603500.0,37.0549,37.1302,37.0549,37.1001,603500.0
2013-08-20 11:30:00,49.3,49.44,49.3,49.43,353700.0,37.1001,37.2054,37.1001,37.1979,353700.0
2013-08-20 11:35:00,49.43,49.53,49.43,49.48,554800.0,37.1979,37.2731,37.1979,37.2355,554800.0
2013-08-20 11:40:00,49.49,49.5,49.38,49.48,518900.0,37.243,37.2506,37.1603,37.2355,518900.0
2013-08-20 11:45:00,49.48,49.56,49.46,49.55,310900.0,37.2355,37.2957,37.2205,37.2882,310900.0
2013-08-20 11:50:00,49.55,49.55,49.49,49.49,218100.0,37.2882,37.2882,37.243,37.243,218100.0
2013-08-20 11:55:00,49.49,49.52,49.48,49.51,176500.0,37.243,37.2656,37.2355,37.2581,176500.0
2013-08-20 12:00:00,49.51,49.64,49.49,49.61,244200.0,37.2581,37.3559,37.243,37.3333,244200.0
2013-08-20 12:05:00,49.62,49.67,49.61,49.62,252600.0,37.3409,37.3785,37.3333,37.3409,252600.0
2013-08-20 12:10:00,49.62,49.71,49.6,49.71,245100.0,37.3409,37.4086,37.3258,37.4086,245100.0
2013-08-20 12:15:00,49.7,49.71,49.66,49.69,270700.0,37.4011,37.4086,37.371,37.3935,270700.0
2013-08-20 12:20:00,49.68,49.73,49.68,49.71,204000.0,37.386,37.4236,37.386,37.4086,204000.0
2013-08-20 12:25:00,49.72,49.77,49.71,49.75,130300.0,37.4161,37.4537,37.4086,37.4387,130300.0
2013-08-20 12:30:00,49.76,49.81,49.69,49.72,273700.0,37.4462,37.4838,37.3935,37.4161,273700.0
2013-08-20 12:35:00,49.71,49.78,49.7,49.72,208500.0,37.4086,37.4613,37.4011,37.4161,208500.0
2013-08-20 12:40:00,49.73,49.74,49.63,49.64,203400.0,37.4236,37.4312,37.3484,37.3559,203400.0
2013-08-20 12:45:00,49.63,49.68,49.63,49.65,124600.0,37.3484,37.386,37.3484,37.3634,124600.0
2013-08-20 12:50:00,49.66,49.75,49.65,49.73,229500.0,37.371,37.4387,37.3634,37.4236,229500.0
2013-08-20 12:55:00,49.74,49.82,49.73,49.79,224700.0,37.4312,37.4914,37.4236,37.4688,224700.0
2013-08-20 13:00:00,49.79,49.92,49.79,49.86,258800.0,37.4688,37.5666,37.4688,37.5215,258800.0
2013-08-20 13:05:00,49.86,49.9,49.8,49.81,130800.0,37.5215,37.5516,37.4763,37.4838,130800.0
2013-08-20 13:10:00,49.82,49.84,49.78,49.81,150600.0,37.4914,37.5064,37.4613,37.4838,150600.0
2013-08-20 13:15:00,49.8,49.84,49.78,49.78,122300.0,37.4763,37.5064,37.4613,37.4613,122300.0
2013-08-20 13:20:00,49.79,49.86,49.77,49.8,140300.0,37.4688,37.5215,37.4537,37.4763,140300.0
2013-08-20 13:25:00,49.8,49.84,49.76,49.84,199300.0,37.4763,37.5064,37.4462,37.5064,199300.0
2013-08-20 13:30:00,49.83,49.92,49.83,49.91,164300.0,37.4989,37.5666,37.4989,37.5591,164300.0
2013-08-20 13:35:00,49.92,49.97,49.88,49.89,209700.0,37.5666,37.6042,37.5365,37.544,209700.0
2013-08-20 13:40:00,49.89,49.93,49.87,49.93,90200.0,37.544,37.5741,37.529,37.5741,90200.0
2013-08-20 13:45:00,49.92,49.99,49.9,49.99,163300.0,37.5666,37.6193,37.5516,37.6193,163300.0
2013-08-20 13:50:00,49.99,49.99,49.92,49.97,153100.0,37.6193,37.6193,37.5666,37.6042,153100.0
2013-08-20 13:55:00,49.97,49.98,49.91,49.94,147900.0,37.6042,37.6118,37.5591,37.5817,147900.0
2013-08-20 14:00:00,49.94,49.99,49.94,49.95,131200.0,37.5817,37.6193,37.5817,37.5892,131200.0
2013-08-20 14:05:00,49.96,49.97,49.92,49.94,134200.0,37.5967,37.6042,37.5666,37.5817,134200.0
2013-08-20 14:10:00,49.94,49.94,49.89,49.9,205800.0,37.5817,37.5817,37.544,37.5516,205800.0
2013-08-20 14:15:00,49.89,49.95,49.88,49.92,104900.0,37.544,37.5892,37.5365,37.5666,104900.0
2013-08-20 14:20:00,49.93,49.93,49.88,49.88,111500.0,37.5741,37.5741,37.5365,37.5365,111500.0
2013-08-20 14:25:00,49.88,50.09,49.88,50.08,662600.0,37.5365,37.6946,37.5365,37.687,662600.0
2013-08-20 14:30:00,50.07,50.08,50.01,50.02,182100.0,37.6795,37.687,37.6344,37.6419,182100.0
2013-08-20 14:35:00,50.03,50.05,49.99,50.03,332300.0,37.6494,37.6645,37.6193,37.6494,332300.0
2013-08-20 14:40:00,50.03,50.07,50.02,50.05,282100.0,37.6494,37.6795,37.6419,37.6645,282100.0
2013-08-20 14:45:00,50.05,50.15,50.04,50.15,351300.0,37.6645,37.7397,37.6569,37.7397,351300.0
2013-08-20 14:50:00,50.15,50.2,50.13,50.17,301600.0,37.7397,37.7773,37.7247,37.7548,301600.0
2013-08-20 14:55:00,50.16,50.17,50.08,50.1,251900.0,37.7472,37.7548,37.687,37.7021,251900.0
2013-08-20 15:00:00,50.1,50.16,50.09,50.11,167800.0,37.7021,37.7472,37.6946,37.7096,167800.0
2013-08-20 15:05:00,50.11,50.16,50.1,50.13,160800.0,37.7096,37.7472,37.7021,37.7247,160800.0
2013-08-20 15:10:00,50.13,50.17,50.12,50.17,89600.0,37.7247,37.7548,37.7171,37.7548,89600.0
2013-08-20 15:15:00,50.17,50.23,50.16,50.18,269900.0,37.7548,37.7999,37.7472,37.7623,269900.0
2013-08-20 15:20:00,50.19,50.19,50.13,50.15,175500.0,37.7698,37.7698,37.7247,37.7397,175500.0
2013-08-20 15:25:00,50.15,50.22,50.13,50.19,221500.0,37.7397,37.7924,37.7247,37.7698,221500.0
2013-08-20 15:30:00,50.2,50.25,50.14,50.16,342300.0,37.7773,37.815,37.7322,37.7472,342300.0
2013-08-20 15:35:00,50.16,50.22,50.16,50.19,268000.0,37.7472,37.7924,37.7472,37.7698,268000.0
2013-08-20 15:40:00,50.18,50.22,50.17,50.17,306600.0,37.7623,37.7924,37.7548,37.7548,306600.0
2013-08-20 15:45:00,50.18,50.19,50.05,50.05,557300.0,37.7623,37.7698,37.6645,37.6645,557300.0
2013-08-20 15:50:00,50.06,50.09,50.03,50.03,377400.0,37.672,37.6946,37.6494,37.6494,377400.0
2013-08-20 15:55:00,50.03,50.04,49.91,49.93,1668000.0,37.6494,37.6569,37.5591,37.5741,1668000.0
2013-08-21 09:30:00,49.81,49.82,49.46,49.58,739400.0,37.4838,37.4914,37.2205,37.3108,739400.0
2013-08-21 09:35:00,49.58,49.64,49.4,49.57,442600.0,37.3108,37.3559,37.1753,37.3032,442600.0
2013-08-21 09:40:00,49.57,49.76,49.49,49.69,503000.0,37.3032,37.4462,37.243,37.3935,503000.0
2013-08-21 09:45:00,49.71,49.9,49.67,49.83,399800.0,37.4086,37.5516,37.3785,37.4989,399800.0
2013-08-21 09:50:00,49.82,49.92,49.78,49.83,379000.0,37.4914,37.5666,37.4613,37.4989,379000.0
2013-08-21 09:55:00,49.83,49.83,49.53,49.66,383600.0,37.4989,37.4989,37.2731,37.371,383600.0
2013-08-21 10:00:00,49.65,49.78,49.6,49.72,642600.0,37.3634,37.4613,37.3258,37.4161,642600.0
2013-08-21 10:05:00,49.72,49.76,49.56,49.64,766800.0,37.4161,37.4462,37.2957,37.3559,766800.0
2013-08-21 10:10:00,49.62,49.66,49.48,49.48,320500.0,37.3409,37.371,37.2355,37.2355,320500.0
2013-08-21 10:15:00,49.49,49.57,49.46,49.51,397500.0,37.243,37.3032,37.2205,37.2581,397500.0
2013-08-21 10:20:00,49.52,49.61,49.51,49.55,401000.0,37.2656,37.3333,37.2581,37.2882,401000.0
2013-08-21 10:25:00,49.56,49.59,49.51,49.55,219300.0,37.2957,37.3183,37.2581,37.2882,219300.0
2013-08-21 10:30:00,49.57,49.58,49.43,49.47,380200.0,37.3032,37.3108,37.1979,37.228,380200.0
2013-08-21 10:35:00,49.47,49.5,49.45,49.5,322200.0,37.228,37.2506,37.2129,37.2506,322200.0
2013-08-21 10:40:00,49.5,49.56,49.46,49.55,316100.0,37.2506,37.2957,37.2205,37.2882,316100.0
2013-08-21 10:45:00,49.55,49.6,49.51,49.58,195400.0,37.2882,37.3258,37.2581,37.3108,195400.0
2013-08-21 10:50:00,49.57,49.59,49.51,49.52,184200.0,37.3032,37.3183,37.2581,37.2656,184200.0
2013-08-21 10:55:00,49.52,49.62,49.5,49.6,257500.0,37.2656,37.3409,37.2506,37.3258,257500.0
2013-08-21 11:00:00,49.59,49.64,49.59,49.62,369900.0,37.3183,37.3559,37.3183,37.3409,369900.0
2013-08-21 11:05:00,49.62,49.63,49.58,49.59,250900.0,37.3409,37.3484,37.3108,37.3183,250900.0
2013-08-21 11:10:00,49.59,49.6,49.5,49.5,277700.0,37.3183,37.3258,37.2506,37.2506,277700.0
2013-08-21 11:15:00,49.5,49.54,49.47,49.47,200700.0,37.2506,37.2807,37.228,37.228,200700.0
2013-08-21 11:20:00,49.48,49.48,49.45,49.45,209000.0,37.2355,37.2355,37.2129,37.2129,209000.0
2013-08-21 11:25:00,49.45,49.5,49.34,49.37,420800.0,37.2129,37.2506,37.1302,37.1527,420800.0
2013-08-21 11:30:00,49.37,49.43,49.34,49.38,252200.0,37.1527,37.1979,37.1302,37.1603,252200.0
2013-08-21 11:35:00,49.38,49.42,49.26,49.27,354600.0,37.1603,37.1904,37.0699,37.0775,354600.0
2013-08-21 11:40:00,49.27,49.34,49.2,49.33,459900.0,37.0775,37.1302,37.0248,37.1226,459900.0
2013-08-21 11:45:00,49.33,49.34,49.22,49.22,312000.0,37.1226,37.1302,37.0398,37.0398,312000.0
2013-08-21 11:50:00,49.22,49.31,49.22,49.3,324300.0,37.0398,37.1076,37.0398,37.1001,324300.0
2013-08-21 11:55:00,49.3,49.42,49.25,49.42,311400.0,37.1001,37.1904,37.0624,37.1904,311400.0
2013-08-21 12:00:00,49.42,49.43,49.36,49.37,175500.0,37.1904,37.1979,37.1452,37.1527,175500.0
2013-08-21 12:05:00,49.37,49.37,49.29,49.31,142900.0,37.1527,37.1527,37.0925,37.1076,142900.0
2013-08-21 12:10:00,49.3,49.44,49.3,49.43,168200.0,37.1001,37.2054,37.1001,37.1979,168200.0
2013-08-21 12:15:00,49.42,49.43,49.37,49.4,163300.0,37.1904,37.1979,37.1527,37.1753,163300.0
2013-08-21 12:20:00,49.41,49.41,49.31,49.37,128200.0,37.1828,37.1828,37.1076,37.1527,128200.0
2013-08-21 12:25:00,49.37,49.37,49.32,49.36,101100.0,37.1527,37.1527,37.1151,37.1452,101100.0
2013-08-21 12:30:00,49.36,49.41,49.34,49.39,140800.0,37.1452,37.1828,37.1302,37.1678,140800.0
2013-08-21 12:35:00,49.38,49.38,49.33,49.36,114000.0,37.1603,37.1603,37.1226,37.1452,114000.0
2013-08-21 12:40:00,49.37,49.4,49.35,49.39,110300.0,37.1527,37.1753,37.1377,37.1678,110300.0
2013-08-21 12:45:00,49.38,49.41,49.37,49.4,120700.0,37.1603,37.1828,37.1527,37.1753,120700.0
2013-08-21 12:50:00,49.39,49.44,49.37,49.43,124200.0,37.1678,37.2054,37.1527,37.1979,124200.0
2013-08-21 12:55:00,49.43,49.44,49.4,49.4,77100.0,37.1979,37.2054,37.1753,37.1753,77100.0
2013-08-21 13:00:00,49.4,49.41,49.36,49.38,126600.0,37.1753,37.1828,37.1452,37.1603,126600.0
2013-08-21 13:05:00,49.38,49.4,49.36,49.36,179200.0,37.1603,37.1753,37.1452,37.1452,179200.0
2013-08-21 13:10:00,49.36,49.37,49.31,49.34,202300.0,37.1452,37.1527,37.1076,37.1302,202300.0
2013-08-21 13:15:00,49.35,49.4,49.33,49.34,206700.0,37.1377,37.1753,37.1226,37.1302,206700.0
2013-08-21 13:20:00,49.34,49.35,49.27,49.3,142800.0,37.1302,37.1377,37.0775,37.1001,142800.0
2013-08-21 13:25:00,49.3,49.34,49.3,49.31,93700.0,37.1001,37.1302,37.1001,37.1076,93700.0
2013-08-21 13:30:00,49.31,49.33,49.28,49.28,134200.0,37.1076,37.1226,37.085,37.085,134200.0
2013-08-21 13:35:00,49.28,49.32,49.27,49.32,94700.0,37.085,37.1151,37.0775,37.1151,94700.0
2013-08-21 13:40:00,49.31,49.34,49.29,49.34,186700.0,37.1076,37.1302,37.0925,37.1302,186700.0
2013-08-21 13:45:00,49.34,49.44,49.34,49.43,193400.0,37.1302,37.2054,37.1302,37.1979,193400.0
2013-08-21 13:50:00,49.43,49.45,49.39,49.41,137000.0,37.1979,37.2129,37.1678,37.1828,137000.0
2013-08-21 13:55:00,49.43,49.43,49.39,49.43,184300.0,37.1979,37.1979,37.1678,37.1979,184300.0
2013-08-21 14:00:00,49.43,49.43,49.2,49.26,880300.0,37.1979,37.1979,37.0248,37.0699,880300.0
2013-08-21 14:05:00,49.26,49.26,49.03,49.22,706100.0,37.0699,37.0699,36.8969,37.0398,706100.0
2013-08-21 14:10:00,49.22,49.42,49.2,49.41,736000.0,37.0398,37.1904,37.0248,37.1828,736000.0
2013-08-21 14:15:00,49.41,49.55,49.37,49.43,659200.0,37.1828,37.2882,37.1527,37.1979,659200.0
2013-08-21 14:20:00,49.43,49.46,49.31,49.43,308100.0,37.1979,37.2205,37.1076,37.1979,308100.0
2013-08-21 14:25:00,49.42,49.58,49.41,49.52,406700.0,37.1904,37.3108,37.1828,37.2656,406700.0
2013-08-21 14:30:00,49.52,49.79,49.5,49.73,512400.0,37.2656,37.4688,37.2506,37.4236,512400.0
2013-08-21 14:35:00,49.74,49.88,49.73,49.77,656300.0,37.4312,37.5365,37.4236,37.4537,656300.0
2013-08-21 14:40:00,49.75,49.86,49.73,49.81,496800.0,37.4387,37.5215,37.4236,37.4838,496800.0
2013-08-21 14:45:00,49.81,49.94,49.81,49.88,502000.0,37.4838,37.5817,37.4838,37.5365,502000.0
2013-08-21 14:50:00,49.88,49.89,49.76,49.82,437600.0,37.5365,37.544,37.4462,37.4914,437600.0
2013-08-21 14:55:00,49.82,49.83,49.74,49.75,393100.0,37.4914,37.4989,37.4312,37.4387,393100.0
2013-08-21 15:00:00,49.76,49.77,49.62,49.67,500300.0,37.4462,37.4537,37.3409,37.3785,500300.0
2013-08-21 15:05:00,49.66,49.71,49.62,49.66,387900.0,37.371,37.4086,37.3409,37.371,387900.0
2013-08-21 15:10:00,49.66,49.79,49.63,49.78,362100.0,37.371,37.4688,37.3484,37.4613,362100.0
2013-08-21 15:15:00,49.77,49.78,49.62,49.62,312600.0,37.4537,37.4613,37.3409,37.3409,312600.0
2013-08-21 15:20:00,49.62,49.68,49.59,49.64,304200.0,37.3409,37.386,37.3183,37.3559,304200.0
2013-08-21 15:25:00,49.64,49.68,49.57,49.62,526900.0,37.3559,37.386,37.3032,37.3409,526900.0
2013-08-21 15:30:00,49.62,49.69,49.62,49.67,437200.0,37.3409,37.3935,37.3409,37.3785,437200.0
2013-08-21 15:35:00,49.67,49.7,49.49,49.52,472200.0,37.3785,37.4011,37.243,37.2656,472200.0
2013-08-21 15:40:00,49.53,49.53,49.34,49.42,596400.0,37.2731,37.2731,37.1302,37.1904,596400.0
2013-08-21 15:45:00,49.42,49.43,49.27,49.3,749600.0,37.1904,37.1979,37.0775,37.1001,749600.0
2013-08-21 15:50:00,49.29,49.34,49.2,49.2,664100.0,37.0925,37.1302,37.0248,37.0248,664100.0
2013-08-21 15:55:00,49.2,49.27,49.14,49.18,1377700.0,37.0248,37.0775,36.9796,37.0097,1377700.0
2013-08-22 09:30:00,49.66,49.8,49.51,49.58,975600.0,37.371,37.4763,37.2581,37.3108,975600.0
2013-08-22 09:35:00,49.58,49.8,49.57,49.77,717500.0,37.3108,37.4763,37.3032,37.4537,717500.0
2013-08-22 09:40:00,49.77,49.94,49.76,49.82,697500.0,37.4537,37.5817,37.4462,37.4914,697500.0
2013-08-22 09:45:00,49.82,49.92,49.79,49.91,494900.0,37.4914,37.5666,37.4688,37.5591,494900.0
2013-08-22 09:50:00,49.91,49.98,49.9,49.94,453600.0,37.5591,37.6118,37.5516,37.5817,453600.0
2013-08-22 09:55:00,49.95,50.08,49.95,50.0,673300.0,37.5892,37.687,37.5892,37.6268,673300.0
2013-08-22 10:00:00,50.0,50.07,49.94,49.97,521500.0,37.6268,37.6795,37.5817,37.6042,521500.0
2013-08-22 10:05:00,49.97,50.02,49.94,49.95,321800.0,37.6042,37.6419,37.5817,37.5892,321800.0
2013-08-22 10:10:00,49.96,50.08,49.91,50.08,387600.0,37.5967,37.687,37.5591,37.687,387600.0
2013-08-22 10:15:00,50.08,50.18,50.07,50.11,535200.0,37.687,37.7623,37.6795,37.7096,535200.0
2013-08-22 10:20:00,50.11,50.24,50.1,50.24,380100.0,37.7096,37.8074,37.7021,37.8074,380100.0
2013-08-22 10:25:00,50.23,50.27,50.18,50.19,370500.0,37.7999,37.83,37.7623,37.7698,370500.0
2013-08-22 10:30:00,50.18,50.21,50.09,50.1,245600.0,37.7623,37.7849,37.6946,37.7021,245600.0
2013-08-22 10:35:00,50.1,50.21,50.09,50.16,327400.0,37.7021,37.7849,37.6946,37.7472,327400.0
2013-08-22 10:40:00,50.16,50.2,50.14,50.18,159600.0,37.7472,37.7773,37.7322,37.7623,159600.0
2013-08-22 10:45:00,50.18,50.2,50.15,50.17,214700.0,37.7623,37.7773,37.7397,37.7548,214700.0
2013-08-22 10:50:00,50.17,50.17,50.08,50.12,195400.0,37.7548,37.7548,37.687,37.7171,195400.0
2013-08-22 10:55:00,50.13,50.14,50.06,50.08,185500.0,37.7247,37.7322,37.672,37.687,185500.0
2013-08-22 11:00:00,50.08,50.1,50.06,50.08,182200.0,37.687,37.7021,37.672,37.687,182200.0
2013-08-22 11:05:00,50.08,50.12,50.01,50.11,261600.0,37.687,37.7171,37.6344,37.7096,261600.0
2013-08-22 11:10:00,50.11,50.12,50.05,50.06,180800.0,37.7096,37.7171,37.6645,37.672,180800.0
2013-08-22 11:15:00,50.06,50.06,49.93,49.99,248400.0,37.672,37.672,37.5741,37.6193,248400.0
2013-08-22 11:20:00,49.99,50.01,49.89,49.92,205700.0,37.6193,37.6344,37.544,37.5666,205700.0
2013-08-22 11:25:00,49.92,50.0,49.71,49.75,907700.0,37.5666,37.6268,37.4086,37.4387,907700.0
2013-08-22 11:30:00,49.75,49.82,49.71,49.8,546000.0,37.4387,37.4914,37.4086,37.4763,546000.0
2013-08-22 11:35:00,49.8,49.83,49.79,49.79,259200.0,37.4763,37.4989,37.4688,37.4688,259200.0
2013-08-22 11:40:00,49.79,49.84,49.65,49.73,294200.0,37.4688,37.5064,37.3634,37.4236,294200.0
2013-08-22 11:45:00,49.74,49.79,49.73,49.75,274000.0,37.4312,37.4688,37.4236,37.4387,274000.0
2013-08-22 11:50:00,49.75,49.77,49.7,49.77,122000.0,37.4387,37.4537,37.4011,37.4537,122000.0
2013-08-22 11:55:00,49.77,49.77,49.67,49.7,151700.0,37.4537,37.4537,37.3785,37.4011,151700.0
2013-08-22 12:00:00,49.71,49.73,49.69,49.71,137600.0,37.4086,37.4236,37.3935,37.4086,137600.0
2013-08-22 12:05:00,49.71,49.8,49.71,49.79,453200.0,37.4086,37.4763,37.4086,37.4688,453200.0
2013-08-22 12:10:00,49.79,49.82,49.76,49.8,242600.0,37.4688,37.4914,37.4462,37.4763,242600.0
2013-08-22 12:15:00,49.8,49.81,49.76,49.78,148300.0,37.4763,37.4838,37.4462,37.4613,148300.0
2013-08-22 12:20:00,49.78,49.81,49.72,49.72,125600.0,37.4613,37.4838,37.4161,37.4161,125600.0
2013-08-22 12:25:00,49.73,49.75,49.65,49.66,202000.0,37.4236,37.4387,37.3634,37.371,202000.0
2013-08-22 12:30:00,49.67,49.69,49.56,49.59,169600.0,37.3785,37.3935,37.2957,37.3183,169600.0
2013-08-22 12:35:00,49.6,49.6,49.51,49.52,504700.0,37.3258,37.3258,37.2581,37.2656,504700.0
2013-08-22 12:40:00,49.52,49.53,49.4,49.4,577000.0,37.2656,37.2731,37.1753,37.1753,577000.0
2013-08-22 12:45:00,49.4,49.46,49.28,49.32,408200.0,37.1753,37.2205,37.085,37.1151,408200.0
2013-08-22 12:50:00,49.32,49.38,49.28,49.36,318900.0,37.1151,37.1603,37.085,37.1452,318900.0
2013-08-22 12:55:00,49.32,49.41,49.28,49.4,331600.0,37.1151,37.1828,37.085,37.1753,331600.0
2013-08-22 13:00:00,49.39,49.53,49.38,49.51,257600.0,37.1678,37.2731,37.1603,37.2581,257600.0
2013-08-22 13:05:00,49.51,49.57,49.47,49.52,152700.0,37.2581,37.3032,37.228,37.2656,152700.0
2013-08-22 13:10:00,49.53,49.58,49.52,49.56,87300.0,37.2731,37.3108,37.2656,37.2957,87300.0
2013-08-22 13:15:00,49.55,49.65,49.54,49.61,233800.0,37.2882,37.3634,37.2807,37.3333,233800.0
2013-08-22 13:20:00,49.61,49.62,49.53,49.54,81100.0,37.3333,37.3409,37.2731,37.2807,81100.0
2013-08-22 13:25:00,49.54,49.64,49.54,49.64,71400.0,37.2807,37.3559,37.2807,37.3559,71400.0
2013-08-22 13:30:00,49.64,49.65,49.57,49.62,121400.0,37.3559,37.3634,37.3032,37.3409,121400.0
2013-08-22 13:35:00,49.63,49.66,49.61,49.65,87400.0,37.3484,37.371,37.3333,37.3634,87400.0
2013-08-22 13:40:00,49.66,49.68,49.63,49.66,97400.0,37.371,37.386,37.3484,37.371,97400.0
2013-08-22 13:45:00,49.65,49.67,49.61,49.62,97500.0,37.3634,37.3785,37.3333,37.3409,97500.0
2013-08-22 13:50:00,49.63,49.67,49.59,49.67,145700.0,37.3484,37.3785,37.3183,37.3785,145700.0
2013-08-22 13:55:00,49.66,49.67,49.62,49.63,53900.0,37.371,37.3785,37.3409,37.3484,53900.0
2013-08-22 14:00:00,49.64,49.72,49.64,49.7,235600.0,37.3559,37.4161,37.3559,37.4011,235600.0
2013-08-22 14:05:00,49.71,49.74,49.68,49.68,126800.0,37.4086,37.4312,37.386,37.386,126800.0
2013-08-22 14:10:00,49.67,49.68,49.64,49.65,63400.0,37.3785,37.386,37.3559,37.3634,63400.0
2013-08-22 14:15:00,49.65,49.69,49.61,49.61,103600.0,37.3634,37.3935,37.3333,37.3333,103600.0
2013-08-22 14:20:00,49.62,49.67,49.61,49.67,93900.0,37.3409,37.3785,37.3333,37.3785,93900.0
2013-08-22 14:25:00,49.67,49.72,49.66,49.7,91600.0,37.3785,37.4161,37.371,37.4011,91600.0
2013-08-22 14:30:00,49.7,49.73,49.68,49.7,117200.0,37.4011,37.4236,37.386,37.4011,117200.0
2013-08-22 14:35:00,49.7,49.71,49.63,49.63,115100.0,37.4011,37.4086,37.3484,37.3484,115100.0
2013-08-22 14:40:00,49.63,49.65,49.61,49.62,69600.0,37.3484,37.3634,37.3333,37.3409,69600.0
2013-08-22 14:45:00,49.61,49.69,49.61,49.68,60600.0,37.3333,37.3935,37.3333,37.386,60600.0
2013-08-22 14:50:00,49.68,49.74,49.66,49.73,93300.0,37.386,37.4312,37.371,37.4236,93300.0
2013-08-22 14:55:00,49.73,49.74,49.69,49.72,60600.0,37.4236,37.4312,37.3935,37.4161,60600.0
2013-08-22 15:00:00,49.73,49.78,49.71,49.72,184500.0,37.4236,37.4613,37.4086,37.4161,184500.0
2013-08-22 15:05:00,49.73,49.76,49.71,49.74,47300.0,37.4236,37.4462,37.4086,37.4312,47300.0
2013-08-22 15:10:00,49.75,49.78,49.75,49.77,65300.0,37.4387,37.4613,37.4387,37.4537,65300.0
2013-08-22 15:15:00,49.78,49.81,49.78,49.79,102000.0,37.4613,37.4838,37.4613,37.4688,102000.0
2013-08-22 15:20:00,49.79,49.81,49.76,49.8,125000.0,37.4688,37.4838,37.4462,37.4763,125000.0
2013-08-22 15:25:00,49.81,49.95,49.81,49.95,226200.0,37.4838,37.5892,37.4838,37.5892,226200.0
2013-08-22 15:30:00,49.95,49.95,49.9,49.94,220900.0,37.5892,37.5892,37.5516,37.5817,220900.0
2013-08-22 15:35:00,49.93,50.0,49.92,49.96,309000.0,37.5741,37.6268,37.5666,37.5967,309000.0
2013-08-22 15:40:00,49.95,50.0,49.93,49.93,284000.0,37.5892,37.6268,37.5741,37.5741,284000.0
2013-08-22 15:45:00,49.94,49.96,49.9,49.91,295600.0,37.5817,37.5967,37.5516,37.5591,295600.0
2013-08-22 15:50:00,49.91,49.93,49.83,49.87,276900.0,37.5591,37.5741,37.4989,37.529,276900.0
2013-08-22 15:55:00,49.87,49.95,49.86,49.88,1050000.0,37.529,37.5892,37.5215,37.5365,1050000.0
2013-08-23 09:30:00,50.12,50.24,49.99,50.15,650200.0,37.7171,37.8074,37.6193,37.7397,650200.0
2013-08-23 09:35:00,50.16,50.32,50.1,50.32,479700.0,37.7472,37.8676,37.7021,37.8676,479700.0
2013-08-23 09:40:00,50.32,50.33,50.15,50.15,518900.0,37.8676,37.8752,37.7397,37.7397,518900.0
2013-08-23 09:45:00,50.14,50.21,50.07,50.2,389300.0,37.7322,37.7849,37.6795,37.7773,389300.0
2013-08-23 09:50:00,50.2,50.22,49.95,49.95,535500.0,37.7773,37.7924,37.5892,37.5892,535500.0
2013-08-23 09:55:00,49.95,50.08,49.83,50.07,483500.0,37.5892,37.687,37.4989,37.6795,483500.0
2013-08-23 10:00:00,50.06,50.12,49.85,49.9,505400.0,37.672,37.7171,37.5139,37.5516,505400.0
2013-08-23 10:05:00,49.9,50.0,49.85,49.97,374300.0,37.5516,37.6268,37.5139,37.6042,374300.0
2013-08-23 10:10:00,49.97,50.08,49.94,50.07,295400.0,37.6042,37.687,37.5817,37.6795,295400.0
2013-08-23 10:15:00,50.06,50.14,50.05,50.09,188400.0,37.672,37.7322,37.6645,37.6946,188400.0
2013-08-23 10:20:00,50.09,50.1,49.98,50.04,245600.0,37.6946,37.7021,37.6118,37.6569,245600.0
2013-08-23 10:25:00,50.04,50.08,49.93,49.93,264900.0,37.6569,37.687,37.5741,37.5741,264900.0
2013-08-23 10:30:00,49.93,49.97,49.88,49.94,284800.0,37.5741,37.6042,37.5365,37.5817,284800.0
2013-08-23 10:35:00,49.94,50.0,49.83,49.86,282400.0,37.5817,37.6268,37.4989,37.5215,282400.0
2013-08-23 10:40:00,49.86,49.9,49.82,49.9,215400.0,37.5215,37.5516,37.4914,37.5516,215400.0
2013-08-23 10:45:00,49.89,49.9,49.81,49.86,302800.0,37.544,37.5516,37.4838,37.5215,302800.0
2013-08-23 10:50:00,49.86,49.96,49.86,49.95,175700.0,37.5215,37.5967,37.5215,37.5892,175700.0
2013-08-23 10:55:00,49.95,50.08,49.95,50.01,221000.0,37.5892,37.687,37.5892,37.6344,221000.0
2013-08-23 11:00:00,50.0,50.05,49.96,50.0,187000.0,37.6268,37.6645,37.5967,37.6268,187000.0
2013-08-23 11:05:00,49.99,50.03,49.92,49.94,186200.0,37.6193,37.6494,37.5666,37.5817,186200.0
2013-08-23 11:10:00,49.93,49.97,49.9,49.96,130600.0,37.5741,37.6042,37.5516,37.5967,130600.0
2013-08-23 11:15:00,49.96,49.98,49.91,49.92,130400.0,37.5967,37.6118,37.5591,37.5666,130400.0
2013-08-23 11:20:00,49.93,49.94,49.84,49.84,119700.0,37.5741,37.5817,37.5064,37.5064,119700.0
2013-08-23 11:25:00,49.84,49.9,49.81,49.86,111100.0,37.5064,37.5516,37.4838,37.5215,111100.0
2013-08-23 11:30:00,49.86,49.92,49.83,49.89,137900.0,37.5215,37.5666,37.4989,37.544,137900.0
2013-08-23 11:35:00,49.88,49.89,49.84,49.87,120900.0,37.5365,37.544,37.5064,37.529,120900.0
2013-08-23 11:40:00,49.87,49.91,49.83,49.9,121500.0,37.529,37.5591,37.4989,37.5516,121500.0
2013-08-23 11:45:00,49.91,49.93,49.89,49.93,142600.0,37.5591,37.5741,37.544,37.5741,142600.0
2013-08-23 11:50:00,49.93,49.93,49.85,49.88,140200.0,37.5741,37.5741,37.5139,37.5365,140200.0
2013-08-23 11:55:00,49.87,49.88,49.81,49.84,113200.0,37.529,37.5365,37.4838,37.5064,113200.0
2013-08-23 12:00:00,49.84,49.89,49.83,49.85,101900.0,37.5064,37.544,37.4989,37.5139,101900.0
2013-08-23 12:05:00,49.85,49.87,49.78,49.78,109900.0,37.5139,37.529,37.4613,37.4613,109900.0
2013-08-23 12:10:00,49.78,49.84,49.73,49.82,146300.0,37.4613,37.5064,37.4236,37.4914,146300.0
2013-08-23 12:15:00,49.82,49.85,49.79,49.83,67700.0,37.4914,37.5139,37.4688,37.4989,67700.0
2013-08-23 12:20:00,49.83,49.87,49.81,49.84,122800.0,37.4989,37.529,37.4838,37.5064,122800.0
2013-08-23 12:25:00,49.84,49.89,49.82,49.85,104500.0,37.5064,37.544,37.4914,37.5139,104500.0
2013-08-23 12:30:00,49.85,49.87,49.83,49.85,68100.0,37.5139,37.529,37.4989,37.5139,68100.0
2013-08-23 12:35:00,49.84,49.95,49.84,49.94,130800.0,37.5064,37.5892,37.5064,37.5817,130800.0
2013-08-23 12:40:00,49.95,49.96,49.92,49.93,92400.0,37.5892,37.5967,37.5666,37.5741,92400.0
2013-08-23 12:45:00,49.93,49.94,49.89,49.9,61000.0,37.5741,37.5817,37.544,37.5516,61000.0
2013-08-23 12:50:00,49.9,49.98,49.88,49.96,93400.0,37.5516,37.6118,37.5365,37.5967,93400.0
2013-08-23 12:55:00,49.95,49.97,49.94,49.95,56500.0,37.5892,37.6042,37.5817,37.5892,56500.0
2013-08-23 13:00:00,49.96,49.96,49.9,49.93,66000.0,37.5967,37.5967,37.5516,37.5741,66000.0
2013-08-23 13:05:00,49.92,49.92,49.88,49.9,55600.0,37.5666,37.5666,37.5365,37.5516,55600.0
2013-08-23 13:10:00,49.9,49.91,49.88,49.88,45500.0,37.5516,37.5591,37.5365,37.5365,45500.0
2013-08-23 13:15:00,49.89,49.9,49.85,49.87,58100.0,37.544,37.5516,37.5139,37.529,58100.0
2013-08-23 13:20:00,49.87,49.87,49.82,49.85,65200.0,37.529,37.529,37.4914,37.5139,65200.0
2013-08-23 13:25:00,49.85,49.87,49.82,49.84,48500.0,37.5139,37.529,37.4914,37.5064,48500.0
2013-08-23 13:30:00,49.84,49.84,49.8,49.82,56600.0,37.5064,37.5064,37.4763,37.4914,56600.0
2013-08-23 13:35:00,49.83,49.86,49.81,49.85,97300.0,37.4989,37.5215,37.4838,37.5139,97300.0
2013-08-23 13:40:00,49.84,49.89,49.84,49.87,45200.0,37.5064,37.544,37.5064,37.529,45200.0
2013-08-23 13:45:00,49.88,49.94,49.87,49.9,136500.0,37.5365,37.5817,37.529,37.5516,136500.0
2013-08-23 13:50:00,49.9,49.9,49.87,49.89,56900.0,37.5516,37.5516,37.529,37.544,56900.0
2013-08-23 13:55:00,49.89,49.92,49.88,49.89,77200.0,37.544,37.5666,37.5365,37.544,77200.0
2013-08-23 14:00:00,49.89,49.91,49.87,49.9,40900.0,37.544,37.5591,37.529,37.5516,40900.0
2013-08-23 14:05:00,49.9,49.92,49.88,49.89,74800.0,37.5516,37.5666,37.5365,37.544,74800.0
2013-08-23 14:10:00,49.89,49.9,49.85,49.85,64400.0,37.544,37.5516,37.5139,37.5139,64400.0
2013-08-23 14:15:00,49.85,49.85,49.78,49.78,153500.0,37.5139,37.5139,37.4613,37.4613,153500.0
2013-08-23 14:20:00,49.78,49.81,49.76,49.76,95100.0,37.4613,37.4838,37.4462,37.4462,95100.0
2013-08-23 14:25:00,49.76,49.77,49.73,49.75,117000.0,37.4462,37.4537,37.4236,37.4387,117000.0
2013-08-23 14:30:00,49.75,49.8,49.74,49.79,116500.0,37.4387,37.4763,37.4312,37.4688,116500.0
2013-08-23 14:35:00,49.79,49.8,49.77,49.79,88800.0,37.4688,37.4763,37.4537,37.4688,88800.0
2013-08-23 14:40:00,49.79,49.79,49.75,49.77,78000.0,37.4688,37.4688,37.4387,37.4537,78000.0
2013-08-23 14:45:00,49.78,49.78,49.73,49.75,143000.0,37.4613,37.4613,37.4236,37.4387,143000.0
2013-08-23 14:50:00,49.75,49.77,49.71,49.73,95400.0,37.4387,37.4537,37.4086,37.4236,95400.0
2013-08-23 14:55:00,49.73,49.78,49.72,49.76,130200.0,37.4236,37.4613,37.4161,37.4462,130200.0
2013-08-23 15:00:00,49.77,49.78,49.74,49.75,123300.0,37.4537,37.4613,37.4312,37.4387,123300.0
2013-08-23 15:05:00,49.74,49.77,49.74,49.74,78200.0,37.4312,37.4537,37.4312,37.4312,78200.0
2013-08-23 15:10:00,49.74,49.76,49.69,49.69,146100.0,37.4312,37.4462,37.3935,37.3935,146100.0
2013-08-23 15:15:00,49.69,49.77,49.69,49.75,128300.0,37.3935,37.4537,37.3935,37.4387,128300.0
2013-08-23 15:20:00,49.76,49.8,49.74,49.76,238700.0,37.4462,37.4763,37.4312,37.4462,238700.0
2013-08-23 15:25:00,49.76,49.8,49.73,49.79,198600.0,37.4462,37.4763,37.4236,37.4688,198600.0
2013-08-23 15:30:00,49.8,49.81,49.72,49.72,236400.0,37.4763,37.4838,37.4161,37.4161,236400.0
2013-08-23 15:35:00,49.72,49.76,49.71,49.74,146600.0,37.4161,37.4462,37.4086,37.4312,146600.0
2013-08-23 15:40:00,49.75,49.81,49.73,49.8,211700.0,37.4387,37.4838,37.4236,37.4763,211700.0
2013-08-23 15:45:00,49.81,49.92,49.81,49.86,577500.0,37.4838,37.5666,37.4838,37.5215,577500.0
2013-08-23 15:50:00,49.86,49.89,49.82,49.84,316100.0,37.5215,37.544,37.4914,37.5064,316100.0
2013-08-23 15:55:00,49.84,49.88,49.81,49.83,669700.0,37.5064,37.5365,37.4838,37.4989,669700.0
2013-08-26 09:30:00,49.83,49.94,49.78,49.83,476500.0,37.4989,37.5817,37.4613,37.4989,476500.0
2013-08-26 09:35:00,49.82,49.96,49.77,49.9,286100.0,37.4914,37.5967,37.4537,37.5516,286100.0
2013-08-26 09:40:00,49.9,50.14,49.89,50.13,431800.0,37.5516,37.7322,37.544,37.7247,431800.0
2013-08-26 09:45:00,50.13,50.15,50.04,50.07,338100.0,37.7247,37.7397,37.6569,37.6795,338100.0
2013-08-26 09:50:00,50.05,50.14,50.05,50.11,331400.0,37.6645,37.7322,37.6645,37.7096,331400.0
2013-08-26 09:55:00,50.1,50.1,49.87,49.87,417600.0,37.7021,37.7021,37.529,37.529,417600.0
2013-08-26 10:00:00,49.87,50.02,49.82,50.01,277600.0,37.529,37.6419,37.4914,37.6344,277600.0
2013-08-26 10:05:00,50.01,50.08,49.94,50.07,207200.0,37.6344,37.687,37.5817,37.6795,207200.0
2013-08-26 10:10:00,50.07,50.12,50.01,50.1,179400.0,37.6795,37.7171,37.6344,37.7021,179400.0
2013-08-26 10:15:00,50.11,50.15,50.05,50.05,231200.0,37.7096,37.7397,37.6645,37.6645,231200.0
2013-08-26 10:20:00,50.06,50.2,50.06,50.2,347300.0,37.672,37.7773,37.672,37.7773,347300.0
2013-08-26 10:25:00,50.2,50.27,50.2,50.26,467200.0,37.7773,37.83,37.7773,37.8225,467200.0
2013-08-26 10:30:00,50.25,50.27,50.16,50.19,312100.0,37.815,37.83,37.7472,37.7698,312100.0
2013-08-26 10:35:00,50.19,50.26,50.18,50.21,193400.0,37.7698,37.8225,37.7623,37.7849,193400.0
2013-08-26 10:40:00,50.21,50.29,50.2,50.28,172700.0,37.7849,37.8451,37.7773,37.8375,172700.0
2013-08-26 10:45:00,50.27,50.32,50.2,50.25,216400.0,37.83,37.8676,37.7773,37.815,216400.0
2013-08-26 10:50:00,50.26,50.27,50.2,50.2,115700.0,37.8225,37.83,37.7773,37.7773,115700.0
2013-08-26 10:55:00,50.21,50.27,50.2,50.25,170100.0,37.7849,37.83,37.7773,37.815,170100.0
2013-08-26 11:00:00,50.25,50.3,50.23,50.23,114800.0,37.815,37.8526,37.7999,37.7999,114800.0
2013-08-26 11:05:00,50.23,50.25,50.22,50.23,60100.0,37.7999,37.815,37.7924,37.7999,60100.0
2013-08-26 11:10:00,50.23,50.29,50.22,50.28,313000.0,37.7999,37.8451,37.7924,37.8375,313000.0
2013-08-26 11:15:00,50.28,50.32,50.25,50.3,157200.0,37.8375,37.8676,37.815,37.8526,157200.0
2013-08-26 11:20:00,50.31,50.34,50.27,50.27,171400.0,37.8601,37.8827,37.83,37.83,171400.0
2013-08-26 11:25:00,50.28,50.28,50.22,50.22,79300.0,37.8375,37.8375,37.7924,37.7924,79300.0
2013-08-26 11:30:00,50.23,50.33,50.22,50.31,130000.0,37.7999,37.8752,37.7924,37.8601,130000.0
2013-08-26 11:35:00,50.32,50.32,50.28,50.29,71200.0,37.8676,37.8676,37.8375,37.8451,71200.0
2013-08-26 11:40:00,50.29,50.31,50.26,50.26,118000.0,37.8451,37.8601,37.8225,37.8225,118000.0
2013-08-26 11:45:00,50.27,50.27,50.23,50.26,95200.0,37.83,37.83,37.7999,37.8225,95200.0
2013-08-26 11:50:00,50.25,50.26,50.22,50.23,65900.0,37.815,37.8225,37.7924,37.7999,65900.0
2013-08-26 11:55:00,50.24,50.24,50.16,50.17,165300.0,37.8074,37.8074,37.7472,37.7548,165300.0
2013-08-26 12:00:00,50.16,50.17,50.1,50.1,286400.0,37.7472,37.7548,37.7021,37.7021,286400.0
2013-08-26 12:05:00,50.1,50.13,50.06,50.1,129500.0,37.7021,37.7247,37.672,37.7021,129500.0
2013-08-26 12:10:00,50.1,50.11,50.06,50.08,87200.0,37.7021,37.7096,37.672,37.687,87200.0
2013-08-26 12:15:00,50.08,50.11,50.07,50.1,77900.0,37.687,37.7096,37.6795,37.7021,77900.0
2013-08-26 12:20:00,50.09,50.14,50.08,50.12,126300.0,37.6946,37.7322,37.687,37.7171,126300.0
2013-08-26 12:25:00,50.12,50.13,50.06,50.06,98100.0,37.7171,37.7247,37.672,37.672,98100.0
2013-08-26 12:30:00,50.07,50.11,50.03,50.08,123700.0,37.6795,37.7096,37.6494,37.687,123700.0
2013-08-26 12:35:00,50.08,50.08,50.02,50.03,104800.0,37.687,37.687,37.6419,37.6494,104800.0
2013-08-26 12:40:00,50.04,50.08,50.03,50.04,44000.0,37.6569,37.687,37.6494,37.6569,44000.0
2013-08-26 12:45:00,50.04,50.05,50.02,50.03,75700.0,37.6569,37.6645,37.6419,37.6494,75700.0
2013-08-26 12:50:00,50.03,50.1,50.03,50.1,51100.0,37.6494,37.7021,37.6494,37.7021,51100.0
2013-08-26 12:55:00,50.1,50.13,50.09,50.12,51200.0,37.7021,37.7247,37.6946,37.7171,51200.0
2013-08-26 13:00:00,50.12,50.14,50.12,50.14,71000.0,37.7171,37.7322,37.7171,37.7322,71000.0
2013-08-26 13:05:00,50.13,50.18,50.13,50.18,75700.0,37.7247,37.7623,37.7247,37.7623,75700.0
2013-08-26 13:10:00,50.18,50.2,50.15,50.16,74200.0,37.7623,37.7773,37.7397,37.7472,74200.0
2013-08-26 13:15:00,50.17,50.2,50.15,50.16,67400.0,37.7548,37.7773,37.7397,37.7472,67400.0
2013-08-26 13:20:00,50.16,50.2,50.14,50.18,52200.0,37.7472,37.7773,37.7322,37.7623,52200.0
2013-08-26 13:25:00,50.17,50.18,50.04,50.04,234000.0,37.7548,37.7623,37.6569,37.6569,234000.0
2013-08-26 13:30:00,50.05,50.06,50.0,50.04,113700.0,37.6645,37.672,37.6268,37.6569,113700.0
2013-08-26 13:35:00,50.04,50.07,50.03,50.06,111400.0,37.6569,37.6795,37.6494,37.672,111400.0
2013-08-26 13:40:00,50.05,50.08,50.03,50.06,102200.0,37.6645,37.687,37.6494,37.672,102200.0
2013-08-26 13:45:00,50.05,50.07,50.04,50.04,69300.0,37.6645,37.6795,37.6569,37.6569,69300.0
2013-08-26 13:50:00,50.04,50.05,50.01,50.04,85900.0,37.6569,37.6645,37.6344,37.6569,85900.0
2013-08-26 13:55:00,50.04,50.09,50.04,50.09,127300.0,37.6569,37.6946,37.6569,37.6946,127300.0
2013-08-26 14:00:00,50.08,50.09,50.06,50.08,78700.0,37.687,37.6946,37.672,37.687,78700.0
2013-08-26 14:05:00,50.08,50.09,50.06,50.07,65400.0,37.687,37.6946,37.672,37.6795,65400.0
2013-08-26 14:10:00,50.06,50.1,50.06,50.08,49900.0,37.672,37.7021,37.672,37.687,49900.0
2013-08-26 14:15:00,50.08,50.09,50.04,50.06,66100.0,37.687,37.6946,37.6569,37.672,66100.0
2013-08-26 14:20:00,50.05,50.1,50.05,50.09,112700.0,37.6645,37.7021,37.6645,37.6946,112700.0
2013-08-26 14:25:00,50.08,50.1,50.08,50.09,80000.0,37.687,37.7021,37.687,37.6946,80000.0
2013-08-26 14:30:00,50.09,50.1,50.08,50.1,114200.0,37.6946,37.7021,37.687,37.7021,114200.0
2013-08-26 14:35:00,50.1,50.11,50.09,50.1,130300.0,37.7021,37.7096,37.6946,37.7021,130300.0
2013-08-26 14:40:00,50.1,50.14,50.08,50.13,108600.0,37.7021,37.7322,37.687,37.7247,108600.0
2013-08-26 14:45:00,50.13,50.15,50.12,50.15,122500.0,37.7247,37.7397,37.7171,37.7397,122500.0
2013-08-26 14:50:00,50.15,50.15,50.11,50.14,158000.0,37.7397,37.7397,37.7096,37.7322,158000.0
2013-08-26 14:55:00,50.14,50.14,50.11,50.14,62800.0,37.7322,37.7322,37.7096,37.7322,62800.0
2013-08-26 15:00:00,50.14,50.15,50.11,50.14,74500.0,37.7322,37.7397,37.7096,37.7322,74500.0
2013-08-26 15:05:00,50.14,50.14,50.1,50.11,76700.0,37.7322,37.7322,37.7021,37.7096,76700.0
2013-08-26 15:10:00,50.12,50.12,49.97,49.98,338500.0,37.7171,37.7171,37.6042,37.6118,338500.0
2013-08-26 15:15:00,49.97,49.99,49.91,49.94,311000.0,37.6042,37.6193,37.5591,37.5817,311000.0
2013-08-26 15:20:00,49.94,49.94,49.79,49.82,453300.0,37.5817,37.5817,37.4688,37.4914,453300.0
2013-08-26 15:25:00,49.81,49.82,49.7,49.79,456900.0,37.4838,37.4914,37.4011,37.4688,456900.0
2013-08-26 15:30:00,49.79,49.86,49.77,49.83,340300.0,37.4688,37.5215,37.4537,37.4989,340300.0
2013-08-26 15:35:00,49.83,49.87,49.77,49.78,264900.0,37.4989,37.529,37.4537,37.4613,264900.0
2013-08-26 15:40:00,49.78,49.91,49.72,49.82,531000.0,37.4613,37.5591,37.4161,37.4914,531000.0
2013-08-26 15:45:00,49.82,49.87,49.77,49.78,403800.0,37.4914,37.529,37.4537,37.4613,403800.0
2013-08-26 15:50:00,49.78,49.79,49.69,49.73,543400.0,37.4613,37.4688,37.3935,37.4236,543400.0
2013-08-26 15:55:00,49.73,49.73,49.6,49.61,1061800.0,37.4236,37.4236,37.3258,37.3333,1061800.0
2013-08-27 09:30:00,48.87,49.0,48.73,48.91,1484500.0,36.7765,36.8743,36.6711,36.8066,1484500.0
2013-08-27 09:35:00,48.91,49.18,48.82,49.12,710100.0,36.8066,37.0097,36.7388,36.9646,710100.0
2013-08-27 09:40:00,49.13,49.21,49.08,49.18,626300.0,36.9721,37.0323,36.9345,37.0097,626300.0
2013-08-27 09:45:00,49.17,49.27,49.09,49.27,627400.0,37.0022,37.0775,36.942,37.0775,627400.0
2013-08-27 09:50:00,49.26,49.34,49.11,49.13,431600.0,37.0699,37.1302,36.9571,36.9721,431600.0
2013-08-27 09:55:00,49.14,49.14,48.98,49.09,283100.0,36.9796,36.9796,36.8592,36.942,283100.0
2013-08-27 10:00:00,49.07,49.14,48.9,48.98,387500.0,36.927,36.9796,36.799,36.8592,387500.0
2013-08-27 10:05:00,48.97,49.0,48.85,48.94,268100.0,36.8517,36.8743,36.7614,36.8291,268100.0
2013-08-27 10:10:00,48.93,49.05,48.92,48.99,495000.0,36.8216,36.9119,36.8141,36.8668,495000.0
2013-08-27 10:15:00,48.98,48.99,48.8,48.82,510000.0,36.8592,36.8668,36.7238,36.7388,510000.0
2013-08-27 10:20:00,48.82,48.89,48.8,48.84,184200.0,36.7388,36.7915,36.7238,36.7539,184200.0
2013-08-27 10:25:00,48.84,48.84,48.62,48.68,828200.0,36.7539,36.7539,36.5883,36.6335,828200.0
2013-08-27 10:30:00,48.68,48.84,48.68,48.8,336900.0,36.6335,36.7539,36.6335,36.7238,336900.0
2013-08-27 10:35:00,48.8,48.84,48.73,48.77,391500.0,36.7238,36.7539,36.6711,36.7012,391500.0
2013-08-27 10:40:00,48.76,48.87,48.75,48.86,256500.0,36.6937,36.7765,36.6862,36.7689,256500.0
2013-08-27 10:45:00,48.86,48.86,48.71,48.72,276000.0,36.7689,36.7689,36.6561,36.6636,276000.0
2013-08-27 10:50:00,48.72,48.77,48.69,48.76,260800.0,36.6636,36.7012,36.641,36.6937,260800.0
2013-08-27 10:55:00,48.76,48.9,48.73,48.88,355700.0,36.6937,36.799,36.6711,36.784,355700.0
2013-08-27 11:00:00,48.88,48.88,48.79,48.82,222300.0,36.784,36.784,36.7163,36.7388,222300.0
2013-08-27 11:05:00,48.81,48.84,48.76,48.77,189500.0,36.7313,36.7539,36.6937,36.7012,189500.0
2013-08-27 11:10:00,48.76,48.83,48.75,48.77,317600.0,36.6937,36.7464,36.6862,36.7012,317600.0
2013-08-27 11:15:00,48.77,48.85,48.73,48.85,263000.0,36.7012,36.7614,36.6711,36.7614,263000.0
2013-08-27 11:20:00,48.84,48.85,48.78,48.81,181700.0,36.7539,36.7614,36.7087,36.7313,181700.0
2013-08-27 11:25:00,48.81,48.9,48.81,48.86,276300.0,36.7313,36.799,36.7313,36.7689,276300.0
2013-08-27 11:30:00,48.85,48.85,48.75,48.75,307400.0,36.7614,36.7614,36.6862,36.6862,307400.0
2013-08-27 11:35:00,48.74,48.76,48.68,48.72,426100.0,36.6786,36.6937,36.6335,36.6636,426100.0
2013-08-27 11:40:00,48.72,48.73,48.64,48.68,290500.0,36.6636,36.6711,36.6034,36.6335,290500.0
2013-08-27 11:45:00,48.68,48.69,48.61,48.64,443500.0,36.6335,36.641,36.5808,36.6034,443500.0
2013-08-27 11:50:00,48.63,48.69,48.62,48.67,139600.0,36.5959,36.641,36.5883,36.626,139600.0
2013-08-27 11:55:00,48.65,48.73,48.65,48.7,177900.0,36.6109,36.6711,36.6109,36.6485,177900.0
2013-08-27 12:00:00,48.69,48.7,48.6,48.62,222100.0,36.641,36.6485,36.5733,36.5883,222100.0
2013-08-27 12:05:00,48.61,48.65,48.56,48.64,257900.0,36.5808,36.6109,36.5432,36.6034,257900.0
2013-08-27 12:10:00,48.64,48.69,48.59,48.63,116800.0,36.6034,36.641,36.5657,36.5959,116800.0
2013-08-27 12:15:00,48.63,48.64,48.57,48.6,306100.0,36.5959,36.6034,36.5507,36.5733,306100.0
2013-08-27 12:20:00,48.61,48.66,48.6,48.65,159300.0,36.5808,36.6184,36.5733,36.6109,159300.0
2013-08-27 12:25:00,48.65,48.71,48.64,48.68,148400.0,36.6109,36.6561,36.6034,36.6335,148400.0
2013-08-27 12:30:00,48.68,48.75,48.66,48.72,186900.0,36.6335,36.6862,36.6184,36.6636,186900.0
2013-08-27 12:35:00,48.72,48.78,48.72,48.73,165500.0,36.6636,36.7087,36.6636,36.6711,165500.0
2013-08-27 12:40:00,48.73,48.74,48.64,48.66,181000.0,36.6711,36.6786,36.6034,36.6184,181000.0
2013-08-27 12:45:00,48.65,48.7,48.6,48.7,180800.0,36.6109,36.6485,36.5733,36.6485,180800.0
2013-08-27 12:50:00,48.7,48.76,48.66,48.76,127800.0,36.6485,36.6937,36.6184,36.6937,127800.0
2013-08-27 12:55:00,48.75,48.76,48.64,48.64,112300.0,36.6862,36.6937,36.6034,36.6034,112300.0
2013-08-27 13:00:00,48.65,48.65,48.6,48.64,165800.0,36.6109,36.6109,36.5733,36.6034,165800.0
2013-08-27 13:05:00,48.63,48.64,48.61,48.61,110100.0,36.5959,36.6034,36.5808,36.5808,110100.0
2013-08-27 13:10:00,48.61,48.64,48.6,48.62,110000.0,36.5808,36.6034,36.5733,36.5883,110000.0
2013-08-27 13:15:00,48.62,48.63,48.58,48.58,151300.0,36.5883,36.5959,36.5582,36.5582,151300.0
2013-08-27 13:20:00,48.58,48.59,48.51,48.53,196900.0,36.5582,36.5657,36.5055,36.5206,196900.0
2013-08-27 13:25:00,48.53,48.53,48.46,48.5,482900.0,36.5206,36.5206,36.4679,36.498,482900.0
2013-08-27 13:30:00,48.5,48.55,48.48,48.52,418100.0,36.498,36.5356,36.483,36.5131,418100.0
2013-08-27 13:35:00,48.52,48.56,48.48,48.5,411800.0,36.5131,36.5432,36.483,36.498,411800.0
2013-08-27 13:40:00,48.5,48.53,48.49,48.52,167300.0,36.498,36.5206,36.4905,36.5131,167300.0
2013-08-27 13:45:00,48.51,48.56,48.47,48.52,317100.0,36.5055,36.5432,36.4754,36.5131,317100.0
2013-08-27 13:50:00,48.52,48.53,48.47,48.49,118800.0,36.5131,36.5206,36.4754,36.4905,118800.0
2013-08-27 13:55:00,48.48,48.49,48.41,48.48,126300.0,36.483,36.4905,36.4303,36.483,126300.0
2013-08-27 14:00:00,48.47,48.48,48.42,48.44,181200.0,36.4754,36.483,36.4378,36.4529,181200.0
2013-08-27 14:05:00,48.44,48.45,48.41,48.41,248800.0,36.4529,36.4604,36.4303,36.4303,248800.0
2013-08-27 14:10:00,48.41,48.42,48.26,48.26,512400.0,36.4303,36.4378,36.3174,36.3174,512400.0
2013-08-27 14:15:00,48.26,48.36,48.26,48.34,217100.0,36.3174,36.3927,36.3174,36.3776,217100.0
2013-08-27 14:20:00,48.34,48.35,48.2,48.23,365300.0,36.3776,36.3851,36.2723,36.2948,365300.0
2013-08-27 14:25:00,48.23,48.28,48.2,48.27,259100.0,36.2948,36.3325,36.2723,36.3249,259100.0
2013-08-27 14:30:00,48.28,48.29,48.19,48.19,311800.0,36.3325,36.34,36.2647,36.2647,311800.0
2013-08-27 14:35:00,48.19,48.27,48.16,48.23,265100.0,36.2647,36.3249,36.2422,36.2948,265100.0
2013-08-27 14:40:00,48.23,48.3,48.2,48.29,261500.0,36.2948,36.3475,36.2723,36.34,261500.0
2013-08-27 14:45:00,48.28,48.39,48.27,48.36,372000.0,36.3325,36.4152,36.3249,36.3927,372000.0
2013-08-27 14:50:00,48.36,48.39,48.31,48.36,206100.0,36.3927,36.4152,36.355,36.3927,206100.0
2013-08-27 14:55:00,48.35,48.43,48.29,48.37,529200.0,36.3851,36.4453,36.34,36.4002,529200.0
2013-08-27 15:00:00,48.36,48.47,48.28,48.46,358600.0,36.3927,36.4754,36.3325,36.4679,358600.0
2013-08-27 15:05:00,48.46,48.52,48.39,48.44,349400.0,36.4679,36.5131,36.4152,36.4529,349400.0
2013-08-27 15:10:00,48.44,48.44,48.29,48.31,246700.0,36.4529,36.4529,36.34,36.355,246700.0
2013-08-27 15:15:00,48.31,48.34,48.23,48.27,347800.0,36.355,36.3776,36.2948,36.3249,347800.0
2013-08-27 15:20:00,48.27,48.35,48.24,48.26,414200.0,36.3249,36.3851,36.3024,36.3174,414200.0
2013-08-27 15:25:00,48.26,48.31,48.21,48.28,201200.0,36.3174,36.355,36.2798,36.3325,201200.0
2013-08-27 15:30:00,48.28,48.3,48.2,48.21,337600.0,36.3325,36.3475,36.2723,36.2798,337600.0
2013-08-27 15:35:00,48.21,48.35,48.2,48.29,349300.0,36.2798,36.3851,36.2723,36.34,349300.0
2013-08-27 15:40:00,48.29,48.38,48.25,48.35,358400.0,36.34,36.4077,36.3099,36.3851,358400.0
2013-08-27 15:45:00,48.35,48.36,48.25,48.29,830200.0,36.3851,36.3927,36.3099,36.34,830200.0
2013-08-27 15:50:00,48.29,48.31,48.18,48.19,797600.0,36.34,36.355,36.2572,36.2647,797600.0
2013-08-27 15:55:00,48.19,48.26,48.18,48.23,1338300.0,36.2647,36.3174,36.2572,36.2948,1338300.0
2013-08-28 09:30:00,48.05,48.06,47.69,47.88,1686900.0,36.1594,36.1669,35.8885,36.0314,1686900.0
2013-08-28 09:35:00,47.89,47.94,47.64,47.93,1109100.0,36.039,36.0766,35.8508,36.0691,1109100.0
2013-08-28 09:40:00,47.93,48.11,47.92,48.1,908300.0,36.0691,36.2045,36.0615,36.197,908300.0
2013-08-28 09:45:00,48.1,48.18,47.98,48.12,597600.0,36.197,36.2572,36.1067,36.2121,597600.0
2013-08-28 09:50:00,48.12,48.29,48.1,48.19,512100.0,36.2121,36.34,36.197,36.2647,512100.0
2013-08-28 09:55:00,48.18,48.19,48.01,48.1,415700.0,36.2572,36.2647,36.1293,36.197,415700.0
2013-08-28 10:00:00,48.1,48.22,48.08,48.13,429900.0,36.197,36.2873,36.182,36.2196,429900.0
2013-08-28 10:05:00,48.13,48.24,48.1,48.12,591900.0,36.2196,36.3024,36.197,36.2121,591900.0
2013-08-28 10:10:00,48.13,48.25,48.05,48.16,570700.0,36.2196,36.3099,36.1594,36.2422,570700.0
2013-08-28 10:15:00,48.16,48.27,48.15,48.23,736800.0,36.2422,36.3249,36.2346,36.2948,736800.0
2013-08-28 10:20:00,48.23,48.27,48.19,48.23,366100.0,36.2948,36.3249,36.2647,36.2948,366100.0
2013-08-28 10:25:00,48.23,48.36,48.2,48.33,495100.0,36.2948,36.3927,36.2723,36.3701,495100.0
2013-08-28 10:30:00,48.33,48.42,48.23,48.42,349900.0,36.3701,36.4378,36.2948,36.4378,349900.0
2013-08-28 10:35:00,48.42,48.57,48.4,48.53,535600.0,36.4378,36.5507,36.4228,36.5206,535600.0
2013-08-28 10:40:00,48.53,48.58,48.5,48.5,280400.0,36.5206,36.5582,36.498,36.498,280400.0
2013-08-28 10:45:00,48.5,48.55,48.46,48.55,331700.0,36.498,36.5356,36.4679,36.5356,331700.0
2013-08-28 10:50:00,48.53,48.65,48.51,48.61,382200.0,36.5206,36.6109,36.5055,36.5808,382200.0
2013-08-28 10:55:00,48.61,48.66,48.61,48.62,222300.0,36.5808,36.6184,36.5808,36.5883,222300.0
2013-08-28 11:00:00,48.63,48.72,48.6,48.61,603600.0,36.5959,36.6636,36.5733,36.5808,603600.0
2013-08-28 11:05:00,48.61,48.68,48.6,48.66,241000.0,36.5808,36.6335,36.5733,36.6184,241000.0
2013-08-28 11:10:00,48.67,48.85,48.67,48.82,478500.0,36.626,36.7614,36.626,36.7388,478500.0
2013-08-28 11:15:00,48.83,48.84,48.62,48.62,332000.0,36.7464,36.7539,36.5883,36.5883,332000.0
2013-08-28 11:20:00,48.63,48.71,48.6,48.66,285900.0,36.5959,36.6561,36.5733,36.6184,285900.0
2013-08-28 11:25:00,48.66,48.69,48.6,48.6,170400.0,36.6184,36.641,36.5733,36.5733,170400.0
2013-08-28 11:30:00,48.61,48.66,48.54,48.55,262400.0,36.5808,36.6184,36.5281,36.5356,262400.0
2013-08-28 11:35:00,48.57,48.67,48.57,48.58,169000.0,36.5507,36.626,36.5507,36.5582,169000.0
2013-08-28 11:40:00,48.57,48.68,48.54,48.68,163800.0,36.5507,36.6335,36.5281,36.6335,163800.0
2013-08-28 11:45:00,48.68,48.72,48.65,48.69,160200.0,36.6335,36.6636,36.6109,36.641,160200.0
2013-08-28 11:50:00,48.69,48.83,48.67,48.79,314300.0,36.641,36.7464,36.626,36.7163,314300.0
2013-08-28 11:55:00,48.79,48.93,48.79,48.92,288600.0,36.7163,36.8216,36.7163,36.8141,288600.0
2013-08-28 12:00:00,48.92,48.92,48.77,48.8,213500.0,36.8141,36.8141,36.7012,36.7238,213500.0
2013-08-28 12:05:00,48.8,48.87,48.77,48.85,126000.0,36.7238,36.7765,36.7012,36.7614,126000.0
2013-08-28 12:10:00,48.84,48.88,48.8,48.82,136600.0,36.7539,36.784,36.7238,36.7388,136600.0
2013-08-28 12:15:00,48.82,48.84,48.78,48.81,125900.0,36.7388,36.7539,36.7087,36.7313,125900.0
2013-08-28 12:20:00,48.8,48.82,48.76,48.82,125500.0,36.7238,36.7388,36.6937,36.7388,125500.0
2013-08-28 12:25:00,48.83,48.84,48.8,48.8,103600.0,36.7464,36.7539,36.7238,36.7238,103600.0
2013-08-28 12:30:00,48.8,48.88,48.8,48.84,164300.0,36.7238,36.784,36.7238,36.7539,164300.0
2013-08-28 12:35:00,48.84,48.92,48.84,48.9,131500.0,36.7539,36.8141,36.7539,36.799,131500.0
2013-08-28 12:40:00,48.89,48.9,48.83,48.85,116300.0,36.7915,36.799,36.7464,36.7614,116300.0
2013-08-28 12:45:00,48.85,48.87,48.79,48.83,130400.0,36.7614,36.7765,36.7163,36.7464,130400.0
2013-08-28 12:50:00,48.82,48.87,48.82,48.86,102000.0,36.7388,36.7765,36.7388,36.7689,102000.0
2013-08-28 12:55:00,48.87,48.89,48.82,48.82,120000.0,36.7765,36.7915,36.7388,36.7388,120000.0
2013-08-28 13:00:00,48.83,48.89,48.82,48.88,139400.0,36.7464,36.7915,36.7388,36.784,139400.0
2013-08-28 13:05:00,48.88,48.88,48.83,48.84,163300.0,36.784,36.784,36.7464,36.7539,163300.0
2013-08-28 13:10:00,48.84,48.85,48.79,48.82,117900.0,36.7539,36.7614,36.7163,36.7388,117900.0
2013-08-28 13:15:00,48.83,48.84,48.75,48.76,156200.0,36.7464,36.7539,36.6862,36.6937,156200.0
2013-08-28 13:20:00,48.76,48.81,48.73,48.8,126400.0,36.6937,36.7313,36.6711,36.7238,126400.0
2013-08-28 13:25:00,48.81,48.81,48.77,48.81,110500.0,36.7313,36.7313,36.7012,36.7313,110500.0
2013-08-28 13:30:00,48.81,48.83,48.73,48.73,102600.0,36.7313,36.7464,36.6711,36.6711,102600.0
2013-08-28 13:35:00,48.73,48.79,48.72,48.79,133300.0,36.6711,36.7163,36.6636,36.7163,133300.0
2013-08-28 13:40:00,48.78,48.79,48.75,48.78,99800.0,36.7087,36.7163,36.6862,36.7087,99800.0
2013-08-28 13:45:00,48.77,48.79,48.73,48.79,115700.0,36.7012,36.7163,36.6711,36.7163,115700.0
2013-08-28 13:50:00,48.79,48.79,48.73,48.75,110200.0,36.7163,36.7163,36.6711,36.6862,110200.0
2013-08-28 13:55:00,48.74,48.78,48.7,48.77,112600.0,36.6786,36.7087,36.6485,36.7012,112600.0
2013-08-28 14:00:00,48.77,48.78,48.72,48.72,100900.0,36.7012,36.7087,36.6636,36.6636,100900.0
2013-08-28 14:05:00,48.73,48.73,48.62,48.63,172600.0,36.6711,36.6711,36.5883,36.5959,172600.0
2013-08-28 14:10:00,48.63,48.65,48.55,48.63,285000.0,36.5959,36.6109,36.5356,36.5959,285000.0
2013-08-28 14:15:00,48.63,48.64,48.52,48.54,182900.0,36.5959,36.6034,36.5131,36.5281,182900.0
2013-08-28 14:20:00,48.54,48.59,48.54,48.57,150300.0,36.5281,36.5657,36.5281,36.5507,150300.0
2013-08-28 14:25:00,48.56,48.58,48.53,48.54,190800.0,36.5432,36.5582,36.5206,36.5281,190800.0
2013-08-28 14:30:00,48.54,48.56,48.5,48.51,133600.0,36.5281,36.5432,36.498,36.5055,133600.0
2013-08-28 14:35:00,48.52,48.52,48.38,48.42,177400.0,36.5131,36.5131,36.4077,36.4378,177400.0
2013-08-28 14:40:00,48.41,48.47,48.35,48.36,178400.0,36.4303,36.4754,36.3851,36.3927,178400.0
2013-08-28 14:45:00,48.36,48.46,48.32,48.42,302400.0,36.3927,36.4679,36.3626,36.4378,302400.0
2013-08-28 14:50:00,48.43,48.44,48.37,48.37,274600.0,36.4453,36.4529,36.4002,36.4002,274600.0
2013-08-28 14:55:00,48.37,48.4,48.33,48.34,223600.0,36.4002,36.4228,36.3701,36.3776,223600.0
2013-08-28 15:00:00,48.34,48.41,48.31,48.4,219600.0,36.3776,36.4303,36.355,36.4228,219600.0
2013-08-28 15:05:00,48.39,48.51,48.39,48.51,276700.0,36.4152,36.5055,36.4152,36.5055,276700.0
2013-08-28 15:10:00,48.51,48.6,48.49,48.59,327100.0,36.5055,36.5733,36.4905,36.5657,327100.0
2013-08-28 15:15:00,48.59,48.62,48.43,48.44,247300.0,36.5657,36.5883,36.4453,36.4529,247300.0
2013-08-28 15:20:00,48.45,48.56,48.45,48.51,189300.0,36.4604,36.5432,36.4604,36.5055,189300.0
2013-08-28 15:25:00,48.52,48.53,48.45,48.47,157600.0,36.5131,36.5206,36.4604,36.4754,157600.0
2013-08-28 15:30:00,48.47,48.49,48.46,48.47,323900.0,36.4754,36.4905,36.4679,36.4754,323900.0
2013-08-28 15:35:00,48.48,48.51,48.45,48.46,313900.0,36.483,36.5055,36.4604,36.4679,313900.0
2013-08-28 15:40:00,48.47,48.51,48.45,48.47,298900.0,36.4754,36.5055,36.4604,36.4754,298900.0
2013-08-28 15:45:00,48.48,48.5,48.38,48.41,468500.0,36.483,36.498,36.4077,36.4303,468500.0
2013-08-28 15:50:00,48.41,48.48,48.39,48.44,435800.0,36.4303,36.483,36.4152,36.4529,435800.0
2013-08-28 15:55:00,48.43,48.45,48.32,48.34,1104100.0,36.4453,36.4604,36.3626,36.3776,1104100.0
2013-08-29 09:30:00,48.38,48.57,48.27,48.53,670400.0,36.4077,36.5507,36.3249,36.5206,670400.0
2013-08-29 09:35:00,48.54,48.56,48.42,48.51,322500.0,36.5281,36.5432,36.4378,36.5055,322500.0
2013-08-29 09:40:00,48.5,48.63,48.5,48.63,352300.0,36.498,36.5959,36.498,36.5959,352300.0
2013-08-29 09:45:00,48.62,48.68,48.52,48.55,258100.0,36.5883,36.6335,36.5131,36.5356,258100.0
2013-08-29 09:50:00,48.54,48.64,48.52,48.58,281700.0,36.5281,36.6034,36.5131,36.5582,281700.0
2013-08-29 09:55:00,48.59,48.6,48.53,48.55,229400.0,36.5657,36.5733,36.5206,36.5356,229400.0
2013-08-29 10:00:00,48.55,48.61,48.5,48.52,243100.0,36.5356,36.5808,36.498,36.5131,243100.0
2013-08-29 10:05:00,48.53,48.62,48.5,48.62,278800.0,36.5206,36.5883,36.498,36.5883,278800.0
2013-08-29 10:10:00,48.62,48.69,48.56,48.66,306800.0,36.5883,36.641,36.5432,36.6184,306800.0
2013-08-29 10:15:00,48.68,48.72,48.64,48.68,341900.0,36.6335,36.6636,36.6034,36.6335,341900.0
2013-08-29 10:20:00,48.68,48.71,48.61,48.67,283300.0,36.6335,36.6561,36.5808,36.626,283300.0
2013-08-29 10:25:00,48.67,48.71,48.6,48.61,235500.0,36.626,36.6561,36.5733,36.5808,235500.0
2013-08-29 10:30:00,48.61,48.63,48.57,48.63,172300.0,36.5808,36.5959,36.5507,36.5959,172300.0
2013-08-29 10:35:00,48.62,48.69,48.58,48.69,385700.0,36.5883,36.641,36.5582,36.641,385700.0
2013-08-29 10:40:00,48.7,48.84,48.68,48.83,299000.0,36.6485,36.7539,36.6335,36.7464,299000.0
2013-08-29 10:45:00,48.83,48.9,48.73,48.76,340500.0,36.7464,36.799,36.6711,36.6937,340500.0
2013-08-29 10:50:00,48.76,48.85,48.74,48.85,215000.0,36.6937,36.7614,36.6786,36.7614,215000.0
2013-08-29 10:55:00,48.85,48.88,48.8,48.8,136300.0,36.7614,36.784,36.7238,36.7238,136300.0
2013-08-29 11:00:00,48.81,48.84,48.74,48.77,314900.0,36.7313,36.7539,36.6786,36.7012,314900.0
2013-08-29 11:05:00,48.77,48.77,48.69,48.69,187100.0,36.7012,36.7012,36.641,36.641,187100.0
2013-08-29 11:10:00,48.7,48.77,48.69,48.76,147700.0,36.6485,36.7012,36.641,36.6937,147700.0
2013-08-29 11:15:00,48.76,48.77,48.72,48.75,123100.0,36.6937,36.7012,36.6636,36.6862,123100.0
2013-08-29 11:20:00,48.76,48.81,48.74,48.76,292700.0,36.6937,36.7313,36.6786,36.6937,292700.0
2013-08-29 11:25:00,48.76,48.83,48.75,48.79,223900.0,36.6937,36.7464,36.6862,36.7163,223900.0
2013-08-29 11:30:00,48.8,48.83,48.77,48.78,211900.0,36.7238,36.7464,36.7012,36.7087,211900.0
2013-08-29 11:35:00,48.77,48.8,48.75,48.76,94800.0,36.7012,36.7238,36.6862,36.6937,94800.0
2013-08-29 11:40:00,48.77,48.8,48.74,48.8,42300.0,36.7012,36.7238,36.6786,36.7238,42300.0
2013-08-29 11:45:00,48.79,48.8,48.75,48.75,75500.0,36.7163,36.7238,36.6862,36.6862,75500.0
2013-08-29 11:50:00,48.75,48.79,48.75,48.76,107300.0,36.6862,36.7163,36.6862,36.6937,107300.0
2013-08-29 11:55:00,48.77,48.79,48.76,48.79,78100.0,36.7012,36.7163,36.6937,36.7163,78100.0
2013-08-29 12:00:00,48.79,48.79,48.73,48.76,89400.0,36.7163,36.7163,36.6711,36.6937,89400.0
2013-08-29 12:05:00,48.75,48.79,48.75,48.77,69000.0,36.6862,36.7163,36.6862,36.7012,69000.0
2013-08-29 12:10:00,48.76,48.76,48.7,48.74,71400.0,36.6937,36.6937,36.6485,36.6786,71400.0
2013-08-29 12:15:00,48.73,48.75,48.68,48.72,183800.0,36.6711,36.6862,36.6335,36.6636,183800.0
2013-08-29 12:20:00,48.72,48.74,48.7,48.71,62800.0,36.6636,36.6786,36.6485,36.6561,62800.0
2013-08-29 12:25:00,48.71,48.72,48.69,48.71,136400.0,36.6561,36.6636,36.641,36.6561,136400.0
2013-08-29 12:30:00,48.72,48.74,48.69,48.69,127300.0,36.6636,36.6786,36.641,36.641,127300.0
2013-08-29 12:35:00,48.69,48.71,48.66,48.69,76900.0,36.641,36.6561,36.6184,36.641,76900.0
2013-08-29 12:40:00,48.69,48.7,48.67,48.69,67100.0,36.641,36.6485,36.626,36.641,67100.0
2013-08-29 12:45:00,48.68,48.68,48.64,48.66,70500.0,36.6335,36.6335,36.6034,36.6184,70500.0
2013-08-29 12:50:00,48.67,48.69,48.63,48.69,75800.0,36.626,36.641,36.5959,36.641,75800.0
2013-08-29 12:55:00,48.69,48.7,48.66,48.68,64300.0,36.641,36.6485,36.6184,36.6335,64300.0
2013-08-29 13:00:00,48.68,48.68,48.64,48.67,77000.0,36.6335,36.6335,36.6034,36.626,77000.0
2013-08-29 13:05:00,48.67,48.77,48.66,48.75,248500.0,36.626,36.7012,36.6184,36.6862,248500.0
2013-08-29 13:10:00,48.74,48.77,48.73,48.76,121500.0,36.6786,36.7012,36.6711,36.6937,121500.0
2013-08-29 13:15:00,48.76,48.77,48.71,48.73,177100.0,36.6937,36.7012,36.6561,36.6711,177100.0
2013-08-29 13:20:00,48.73,48.74,48.67,48.67,176700.0,36.6711,36.6786,36.626,36.626,176700.0
2013-08-29 13:25:00,48.67,48.7,48.64,48.69,212600.0,36.626,36.6485,36.6034,36.641,212600.0
2013-08-29 13:30:00,48.68,48.68,48.58,48.58,279500.0,36.6335,36.6335,36.5582,36.5582,279500.0
2013-08-29 13:35:00,48.58,48.62,48.57,48.59,137100.0,36.5582,36.5883,36.5507,36.5657,137100.0
2013-08-29 13:40:00,48.59,48.62,48.57,48.59,71900.0,36.5657,36.5883,36.5507,36.5657,71900.0
2013-08-29 13:45:00,48.59,48.63,48.57,48.59,148300.0,36.5657,36.5959,36.5507,36.5657,148300.0
2013-08-29 13:50:00,48.59,48.59,48.47,48.48,128300.0,36.5657,36.5657,36.4754,36.483,128300.0
2013-08-29 13:55:00,48.48,48.53,48.47,48.52,72800.0,36.483,36.5206,36.4754,36.5131,72800.0
2013-08-29 14:00:00,48.52,48.59,48.49,48.58,95700.0,36.5131,36.5657,36.4905,36.5582,95700.0
2013-08-29 14:05:00,48.59,48.66,48.58,48.64,81600.0,36.5657,36.6184,36.5582,36.6034,81600.0
2013-08-29 14:10:00,48.63,48.66,48.6,48.6,101800.0,36.5959,36.6184,36.5733,36.5733,101800.0
2013-08-29 14:15:00,48.61,48.62,48.57,48.6,92000.0,36.5808,36.5883,36.5507,36.5733,92000.0
2013-08-29 14:20:00,48.61,48.65,48.58,48.64,99000.0,36.5808,36.6109,36.5582,36.6034,99000.0
2013-08-29 14:25:00,48.64,48.66,48.59,48.59,147000.0,36.6034,36.6184,36.5657,36.5657,147000.0
2013-08-29 14:30:00,48.59,48.66,48.59,48.66,93700.0,36.5657,36.6184,36.5657,36.6184,93700.0
2013-08-29 14:35:00,48.66,48.72,48.65,48.68,206500.0,36.6184,36.6636,36.6109,36.6335,206500.0
2013-08-29 14:40:00,48.67,48.7,48.64,48.7,90000.0,36.626,36.6485,36.6034,36.6485,90000.0
2013-08-29 14:45:00,48.71,48.74,48.71,48.72,77700.0,36.6561,36.6786,36.6561,36.6636,77700.0
2013-08-29 14:50:00,48.73,48.74,48.67,48.67,138300.0,36.6711,36.6786,36.626,36.626,138300.0
2013-08-29 14:55:00,48.66,48.7,48.66,48.69,90700.0,36.6184,36.6485,36.6184,36.641,90700.0
2013-08-29 15:00:00,48.69,48.7,48.63,48.66,141800.0,36.641,36.6485,36.5959,36.6184,141800.0
2013-08-29 15:05:00,48.66,48.66,48.59,48.62,201300.0,36.6184,36.6184,36.5657,36.5883,201300.0
2013-08-29 15:10:00,48.61,48.66,48.61,48.66,151900.0,36.5808,36.6184,36.5808,36.6184,151900.0
2013-08-29 15:15:00,48.66,48.71,48.66,48.67,87200.0,36.6184,36.6561,36.6184,36.626,87200.0
2013-08-29 15:20:00,48.67,48.68,48.61,48.61,127200.0,36.626,36.6335,36.5808,36.5808,127200.0
2013-08-29 15:25:00,48.61,48.62,48.5,48.51,195500.0,36.5808,36.5883,36.498,36.5055,195500.0
2013-08-29 15:30:00,48.51,48.52,48.38,48.43,443900.0,36.5055,36.5131,36.4077,36.4453,443900.0
2013-08-29 15:35:00,48.43,48.52,48.4,48.48,394300.0,36.4453,36.5131,36.4228,36.483,394300.0
2013-08-29 15:40:00,48.48,48.53,48.46,48.52,210600.0,36.483,36.5206,36.4679,36.5131,210600.0
2013-08-29 15:45:00,48.52,48.54,48.47,48.47,364600.0,36.5131,36.5281,36.4754,36.4754,364600.0
2013-08-29 15:50:00,48.47,48.52,48.46,48.47,268600.0,36.4754,36.5131,36.4679,36.4754,268600.0
2013-08-29 15:55:00,48.48,48.49,48.4,48.46,823800.0,36.483,36.4905,36.4228,36.4679,823800.0
2013-08-30 09:30:00,48.71,48.71,48.49,48.52,591000.0,36.6561,36.6561,36.4905,36.5131,591000.0
2013-08-30 09:35:00,48.52,48.52,48.34,48.43,417500.0,36.5131,36.5131,36.3776,36.4453,417500.0
2013-08-30 09:40:00,48.44,48.45,48.33,48.35,386800.0,36.4529,36.4604,36.3701,36.3851,386800.0
2013-08-30 09:45:00,48.35,48.44,48.28,48.34,484800.0,36.3851,36.4529,36.3325,36.3776,484800.0
2013-08-30 09:50:00,48.34,48.47,48.32,48.43,274500.0,36.3776,36.4754,36.3626,36.4453,274500.0
2013-08-30 09:55:00,48.43,48.44,48.33,48.39,482300.0,36.4453,36.4529,36.3701,36.4152,482300.0
2013-08-30 10:00:00,48.38,48.39,48.26,48.26,431600.0,36.4077,36.4152,36.3174,36.3174,431600.0
2013-08-30 10:05:00,48.26,48.3,48.21,48.26,288200.0,36.3174,36.3475,36.2798,36.3174,288200.0
2013-08-30 10:10:00,48.25,48.27,48.1,48.16,388200.0,36.3099,36.3249,36.197,36.2422,388200.0
2013-08-30 10:15:00,48.16,48.2,48.13,48.14,261300.0,36.2422,36.2723,36.2196,36.2271,261300.0
2013-08-30 10:20:00,48.14,48.15,48.08,48.1,499500.0,36.2271,36.2346,36.182,36.197,499500.0
2013-08-30 10:25:00,48.1,48.1,48.0,48.03,859000.0,36.197,36.197,36.1218,36.1443,859000.0
2013-08-30 10:30:00,48.03,48.13,48.03,48.09,231100.0,36.1443,36.2196,36.1443,36.1895,231100.0
2013-08-30 10:35:00,48.09,48.1,48.01,48.01,167300.0,36.1895,36.197,36.1293,36.1293,167300.0
2013-08-30 10:40:00,48.02,48.02,47.88,47.89,545200.0,36.1368,36.1368,36.0314,36.039,545200.0
2013-08-30 10:45:00,47.89,47.96,47.82,47.96,386500.0,36.039,36.0917,35.9863,36.0917,386500.0
2013-08-30 10:50:00,47.95,47.96,47.88,47.89,283300.0,36.0841,36.0917,36.0314,36.039,283300.0
2013-08-30 10:55:00,47.88,48.0,47.88,47.95,352100.0,36.0314,36.1218,36.0314,36.0841,352100.0
2013-08-30 11:00:00,47.95,48.0,47.9,47.99,246900.0,36.0841,36.1218,36.0465,36.1142,246900.0
2013-08-30 11:05:00,48.0,48.02,47.94,48.02,293900.0,36.1218,36.1368,36.0766,36.1368,293900.0
2013-08-30 11:10:00,48.02,48.03,47.98,48.01,272400.0,36.1368,36.1443,36.1067,36.1293,272400.0
2013-08-30 11:15:00,48.0,48.02,47.95,48.01,421800.0,36.1218,36.1368,36.0841,36.1293,421800.0
2013-08-30 11:20:00,48.0,48.1,48.0,48.1,255400.0,36.1218,36.197,36.1218,36.197,255400.0
2013-08-30 11:25:00,48.1,48.1,47.98,47.98,318700.0,36.197,36.197,36.1067,36.1067,318700.0
2013-08-30 11:30:00,47.98,47.98,47.88,47.9,312400.0,36.1067,36.1067,36.0314,36.0465,312400.0
2013-08-30 11:35:00,47.9,47.9,47.85,47.88,300400.0,36.0465,36.0465,36.0089,36.0314,300400.0
2013-08-30 11:40:00,47.88,47.9,47.8,47.88,342900.0,36.0314,36.0465,35.9712,36.0314,342900.0
2013-08-30 11:45:00,47.89,47.96,47.88,47.93,242900.0,36.039,36.0917,36.0314,36.0691,242900.0
2013-08-30 11:50:00,47.93,47.94,47.89,47.9,121900.0,36.0691,36.0766,36.039,36.0465,121900.0
2013-08-30 11:55:00,47.91,47.91,47.83,47.85,139900.0,36.054,36.054,35.9938,36.0089,139900.0
2013-08-30 12:00:00,47.85,47.89,47.83,47.86,219000.0,36.0089,36.039,35.9938,36.0164,219000.0
2013-08-30 12:05:00,47.87,47.94,47.87,47.94,153400.0,36.0239,36.0766,36.0239,36.0766,153400.0
2013-08-30 12:10:00,47.94,48.12,47.93,48.06,409900.0,36.0766,36.2121,36.0691,36.1669,409900.0
2013-08-30 12:15:00,48.06,48.16,48.04,48.12,332400.0,36.1669,36.2422,36.1519,36.2121,332400.0
2013-08-30 12:20:00,48.12,48.14,48.06,48.1,175300.0,36.2121,36.2271,36.1669,36.197,175300.0
2013-08-30 12:25:00,48.09,48.11,48.06,48.1,255600.0,36.1895,36.2045,36.1669,36.197,255600.0
2013-08-30 12:30:00,48.09,48.09,48.04,48.05,129100.0,36.1895,36.1895,36.1519,36.1594,129100.0
2013-08-30 12:35:00,48.04,48.08,48.02,48.06,136700.0,36.1519,36.182,36.1368,36.1669,136700.0
2013-08-30 12:40:00,48.05,48.07,48.02,48.06,121300.0,36.1594,36.1744,36.1368,36.1669,121300.0
2013-08-30 12:45:00,48.06,48.12,48.05,48.12,167200.0,36.1669,36.2121,36.1594,36.2121,167200.0
2013-08-30 12:50:00,48.12,48.14,48.1,48.12,136200.0,36.2121,36.2271,36.197,36.2121,136200.0
2013-08-30 12:55:00,48.12,48.14,48.05,48.11,206100.0,36.2121,36.2271,36.1594,36.2045,206100.0
2013-08-30 13:00:00,48.11,48.12,47.97,47.97,219900.0,36.2045,36.2121,36.0992,36.0992,219900.0
2013-08-30 13:05:00,47.98,48.01,47.89,47.91,227600.0,36.1067,36.1293,36.039,36.054,227600.0
2013-08-30 13:10:00,47.91,48.07,47.9,48.04,345700.0,36.054,36.1744,36.0465,36.1519,345700.0
2013-08-30 13:15:00,48.04,48.22,48.01,48.13,482600.0,36.1519,36.2873,36.1293,36.2196,482600.0
2013-08-30 13:20:00,48.14,48.18,48.05,48.1,187100.0,36.2271,36.2572,36.1594,36.197,187100.0
2013-08-30 13:25:00,48.1,48.16,48.07,48.15,139500.0,36.197,36.2422,36.1744,36.2346,139500.0
2013-08-30 13:30:00,48.15,48.17,48.11,48.14,156800.0,36.2346,36.2497,36.2045,36.2271,156800.0
2013-08-30 13:35:00,48.14,48.17,48.12,48.13,134700.0,36.2271,36.2497,36.2121,36.2196,134700.0
2013-08-30 13:40:00,48.13,48.17,48.12,48.17,142200.0,36.2196,36.2497,36.2121,36.2497,142200.0
2013-08-30 13:45:00,48.16,48.26,48.16,48.21,229200.0,36.2422,36.3174,36.2422,36.2798,229200.0
2013-08-30 13:50:00,48.22,48.28,48.2,48.22,176900.0,36.2873,36.3325,36.2723,36.2873,176900.0
2013-08-30 13:55:00,48.22,48.23,48.1,48.12,193300.0,36.2873,36.2948,36.197,36.2121,193300.0
2013-08-30 14:00:00,48.12,48.15,48.08,48.12,140100.0,36.2121,36.2346,36.182,36.2121,140100.0
2013-08-30 14:05:00,48.13,48.17,48.12,48.16,128400.0,36.2196,36.2497,36.2121,36.2422,128400.0
2013-08-30 14:10:00,48.16,48.18,48.1,48.11,103000.0,36.2422,36.2572,36.197,36.2045,103000.0
2013-08-30 14:15:00,48.11,48.17,48.1,48.16,126600.0,36.2045,36.2497,36.197,36.2422,126600.0
2013-08-30 14:20:00,48.17,48.2,48.16,48.18,74400.0,36.2497,36.2723,36.2422,36.2572,74400.0
2013-08-30 14:25:00,48.18,48.2,48.16,48.16,130300.0,36.2572,36.2723,36.2422,36.2422,130300.0
2013-08-30 14:30:00,48.15,48.3,48.15,48.3,171100.0,36.2346,36.3475,36.2346,36.3475,171100.0
2013-08-30 14:35:00,48.3,48.34,48.29,48.33,172700.0,36.3475,36.3776,36.34,36.3701,172700.0
2013-08-30 14:40:00,48.32,48.34,48.29,48.33,175100.0,36.3626,36.3776,36.34,36.3701,175100.0
2013-08-30 14:45:00,48.33,48.35,48.29,48.32,106300.0,36.3701,36.3851,36.34,36.3626,106300.0
2013-08-30 14:50:00,48.32,48.38,48.31,48.37,212200.0,36.3626,36.4077,36.355,36.4002,212200.0
2013-08-30 14:55:00,48.37,48.48,48.36,48.47,332300.0,36.4002,36.483,36.3927,36.4754,332300.0
2013-08-30 15:00:00,48.47,48.5,48.39,48.49,320600.0,36.4754,36.498,36.4152,36.4905,320600.0
2013-08-30 15:05:00,48.5,48.52,48.42,48.44,304600.0,36.498,36.5131,36.4378,36.4529,304600.0
2013-08-30 15:10:00,48.44,48.55,48.41,48.55,150800.0,36.4529,36.5356,36.4303,36.5356,150800.0
2013-08-30 15:15:00,48.55,48.58,48.52,48.56,357000.0,36.5356,36.5582,36.5131,36.5432,357000.0
2013-08-30 15:20:00,48.57,48.58,48.54,48.57,167900.0,36.5507,36.5582,36.5281,36.5507,167900.0
2013-08-30 15:25:00,48.57,48.58,48.51,48.51,240200.0,36.5507,36.5582,36.5055,36.5055,240200.0
2013-08-30 15:30:00,48.51,48.51,48.4,48.44,318100.0,36.5055,36.5055,36.4228,36.4529,318100.0
2013-08-30 15:35:00,48.44,48.44,48.37,48.4,310400.0,36.4529,36.4529,36.4002,36.4228,310400.0
2013-08-30 15:40:00,48.41,48.43,48.3,48.31,397500.0,36.4303,36.4453,36.3475,36.355,397500.0
2013-08-30 15:45:00,48.3,48.34,48.28,48.29,508000.0,36.3475,36.3776,36.3325,36.34,508000.0
2013-08-30 15:50:00,48.29,48.31,48.15,48.16,497500.0,36.34,36.355,36.2346,36.2422,497500.0
2013-08-30 15:55:00,48.16,48.41,48.15,48.34,1185600.0,36.2422,36.4303,36.2346,36.3776,1185600.0
2013-09-03 09:30:00,49.38,49.54,49.2,49.49,1992700.0,37.1603,37.2807,37.0248,37.243,1992700.0
2013-09-03 09:35:00,49.49,49.6,48.36,49.58,1121800.0,37.243,37.3258,36.3927,37.3108,1121800.0
2013-09-03 09:40:00,49.57,49.6,49.45,49.57,852700.0,37.3032,37.3258,37.2129,37.3032,852700.0
2013-09-03 09:45:00,49.57,49.65,49.52,49.65,900500.0,37.3032,37.3634,37.2656,37.3634,900500.0
2013-09-03 09:50:00,49.65,49.66,49.58,49.59,603300.0,37.3634,37.371,37.3108,37.3183,603300.0
2013-09-03 09:55:00,49.59,49.65,49.57,49.62,549900.0,37.3183,37.3634,37.3032,37.3409,549900.0
2013-09-03 10:00:00,49.61,49.72,49.59,49.71,941700.0,37.3333,37.4161,37.3183,37.4086,941700.0
2013-09-03 10:05:00,49.71,49.8,49.69,49.72,559000.0,37.4086,37.4763,37.3935,37.4161,559000.0
2013-09-03 10:10:00,49.71,49.78,49.71,49.73,403100.0,37.4086,37.4613,37.4086,37.4236,403100.0
2013-09-03 10:15:00,49.73,49.74,49.65,49.73,391700.0,37.4236,37.4312,37.3634,37.4236,391700.0
2013-09-03 10:20:00,49.73,49.77,49.63,49.73,609000.0,37.4236,37.4537,37.3484,37.4236,609000.0
2013-09-03 10:25:00,49.73,49.78,49.7,49.73,391900.0,37.4236,37.4613,37.4011,37.4236,391900.0
2013-09-03 10:30:00,49.73,49.77,49.68,49.77,235700.0,37.4236,37.4537,37.386,37.4537,235700.0
2013-09-03 10:35:00,49.76,49.8,49.75,49.8,300200.0,37.4462,37.4763,37.4387,37.4763,300200.0
2013-09-03 10:40:00,49.79,49.8,49.7,49.74,230100.0,37.4688,37.4763,37.4011,37.4312,230100.0
2013-09-03 10:45:00,49.73,49.74,49.66,49.66,263600.0,37.4236,37.4312,37.371,37.371,263600.0
2013-09-03 10:50:00,49.65,49.66,49.56,49.62,451900.0,37.3634,37.371,37.2957,37.3409,451900.0
2013-09-03 10:55:00,49.62,49.66,49.6,49.62,218300.0,37.3409,37.371,37.3258,37.3409,218300.0
2013-09-03 11:00:00,49.62,49.73,49.58,49.7,503100.0,37.3409,37.4236,37.3108,37.4011,503100.0
2013-09-03 11:05:00,49.7,49.75,49.68,49.75,274400.0,37.4011,37.4387,37.386,37.4387,274400.0
2013-09-03 11:10:00,49.74,49.79,49.71,49.78,403000.0,37.4312,37.4688,37.4086,37.4613,403000.0
2013-09-03 11:15:00,49.78,49.84,49.69,49.69,653400.0,37.4613,37.5064,37.3935,37.3935,653400.0
2013-09-03 11:20:00,49.69,49.76,49.51,49.53,779800.0,37.3935,37.4462,37.2581,37.2731,779800.0
2013-09-03 11:25:00,49.52,49.55,49.33,49.35,450100.0,37.2656,37.2882,37.1226,37.1377,450100.0
2013-09-03 11:30:00,49.35,49.46,49.27,49.44,417100.0,37.1377,37.2205,37.0775,37.2054,417100.0
2013-09-03 11:35:00,49.44,49.48,49.39,49.42,273300.0,37.2054,37.2355,37.1678,37.1904,273300.0
2013-09-03 11:40:00,49.42,49.47,49.39,49.43,326400.0,37.1904,37.228,37.1678,37.1979,326400.0
2013-09-03 11:45:00,49.43,49.43,49.21,49.35,473300.0,37.1979,37.1979,37.0323,37.1377,473300.0
2013-09-03 11:50:00,49.34,49.35,49.26,49.27,220500.0,37.1302,37.1377,37.0699,37.0775,220500.0
2013-09-03 11:55:00,49.27,49.27,49.22,49.25,275500.0,37.0775,37.0775,37.0398,37.0624,275500.0
2013-09-03 12:00:00,49.27,49.34,49.23,49.28,330700.0,37.0775,37.1302,37.0474,37.085,330700.0
2013-09-03 12:05:00,49.28,49.39,49.26,49.38,160100.0,37.085,37.1678,37.0699,37.1603,160100.0
2013-09-03 12:10:00,49.38,49.41,49.29,49.31,187900.0,37.1603,37.1828,37.0925,37.1076,187900.0
2013-09-03 12:15:00,49.32,49.34,49.28,49.29,176300.0,37.1151,37.1302,37.085,37.0925,176300.0
2013-09-03 12:20:00,49.3,49.38,49.27,49.38,110800.0,37.1001,37.1603,37.0775,37.1603,110800.0
2013-09-03 12:25:00,49.37,49.39,49.29,49.32,138300.0,37.1527,37.1678,37.0925,37.1151,138300.0
2013-09-03 12:30:00,49.32,49.33,49.23,49.26,192600.0,37.1151,37.1226,37.0474,37.0699,192600.0
2013-09-03 12:35:00,49.25,49.26,49.19,49.21,122700.0,37.0624,37.0699,37.0173,37.0323,122700.0
2013-09-03 12:40:00,49.21,49.22,49.16,49.16,167000.0,37.0323,37.0398,36.9947,36.9947,167000.0
2013-09-03 12:45:00,49.16,49.16,49.05,49.1,387600.0,36.9947,36.9947,36.9119,36.9495,387600.0
2013-09-03 12:50:00,49.09,49.11,49.06,49.08,235600.0,36.942,36.9571,36.9194,36.9345,235600.0
2013-09-03 12:55:00,49.08,49.14,49.04,49.08,238500.0,36.9345,36.9796,36.9044,36.9345,238500.0
2013-09-03 13:00:00,49.08,49.08,48.98,48.98,286000.0,36.9345,36.9345,36.8592,36.8592,286000.0
2013-09-03 13:05:00,48.99,49.07,48.98,49.07,150900.0,36.8668,36.927,36.8592,36.927,150900.0
2013-09-03 13:10:00,49.06,49.22,49.06,49.21,288200.0,36.9194,37.0398,36.9194,37.0323,288200.0
2013-09-03 13:15:00,49.22,49.28,49.21,49.21,286400.0,37.0398,37.085,37.0323,37.0323,286400.0
2013-09-03 13:20:00,49.22,49.3,49.18,49.29,242400.0,37.0398,37.1001,37.0097,37.0925,242400.0
2013-09-03 13:25:00,49.29,49.38,49.27,49.38,198000.0,37.0925,37.1603,37.0775,37.1603,198000.0
2013-09-03 13:30:00,49.38,49.39,49.29,49.39,220700.0,37.1603,37.1678,37.0925,37.1678,220700.0
2013-09-03 13:35:00,49.39,49.43,49.37,49.39,235600.0,37.1678,37.1979,37.1527,37.1678,235600.0
2013-09-03 13:40:00,49.38,49.47,49.37,49.38,302800.0,37.1603,37.228,37.1527,37.1603,302800.0
2013-09-03 13:45:00,49.39,49.39,49.26,49.28,239500.0,37.1678,37.1678,37.0699,37.085,239500.0
2013-09-03 13:50:00,49.28,49.39,49.28,49.37,166900.0,37.085,37.1678,37.085,37.1527,166900.0
2013-09-03 13:55:00,49.36,49.39,49.3,49.36,117900.0,37.1452,37.1678,37.1001,37.1452,117900.0
2013-09-03 14:00:00,49.36,49.39,49.33,49.37,124200.0,37.1452,37.1678,37.1226,37.1527,124200.0
2013-09-03 14:05:00,49.37,49.39,49.33,49.34,96000.0,37.1527,37.1678,37.1226,37.1302,96000.0
2013-09-03 14:10:00,49.35,49.41,49.34,49.35,191500.0,37.1377,37.1828,37.1302,37.1377,191500.0
2013-09-03 14:15:00,49.35,49.38,49.32,49.34,111200.0,37.1377,37.1603,37.1151,37.1302,111200.0
2013-09-03 14:20:00,49.34,49.34,49.2,49.25,172300.0,37.1302,37.1302,37.0248,37.0624,172300.0
2013-09-03 14:25:00,49.24,49.27,49.14,49.25,219300.0,37.0549,37.0775,36.9796,37.0624,219300.0
2013-09-03 14:30:00,49.25,49.31,49.22,49.24,176200.0,37.0624,37.1076,37.0398,37.0549,176200.0
2013-09-03 14:35:00,49.23,49.26,49.19,49.23,97400.0,37.0474,37.0699,37.0173,37.0474,97400.0
2013-09-03 14:40:00,49.23,49.23,49.13,49.17,123200.0,37.0474,37.0474,36.9721,37.0022,123200.0
2013-09-03 14:45:00,49.16,49.23,49.13,49.19,168500.0,36.9947,37.0474,36.9721,37.0173,168500.0
2013-09-03 14:50:00,49.2,49.27,49.12,49.23,159000.0,37.0248,37.0775,36.9646,37.0474,159000.0
2013-09-03 14:55:00,49.22,49.28,49.21,49.28,153600.0,37.0398,37.085,37.0323,37.085,153600.0
2013-09-03 15:00:00,49.29,49.36,49.24,49.34,132100.0,37.0925,37.1452,37.0549,37.1302,132100.0
2013-09-03 15:05:00,49.34,49.46,49.25,49.4,300800.0,37.1302,37.2205,37.0624,37.1753,300800.0
2013-09-03 15:10:00,49.4,49.45,49.36,49.41,188100.0,37.1753,37.2129,37.1452,37.1828,188100.0
2013-09-03 15:15:00,49.41,49.47,49.4,49.4,248700.0,37.1828,37.228,37.1753,37.1753,248700.0
2013-09-03 15:20:00,49.41,49.47,49.34,49.34,262300.0,37.1828,37.228,37.1302,37.1302,262300.0
2013-09-03 15:25:00,49.34,49.38,49.31,49.33,113200.0,37.1302,37.1603,37.1076,37.1226,113200.0
2013-09-03 15:30:00,49.34,49.38,49.3,49.33,210000.0,37.1302,37.1603,37.1001,37.1226,210000.0
2013-09-03 15:35:00,49.34,49.38,49.3,49.36,213300.0,37.1302,37.1603,37.1001,37.1452,213300.0
2013-09-03 15:40:00,49.36,49.4,49.32,49.38,323100.0,37.1452,37.1753,37.1151,37.1603,323100.0
2013-09-03 15:45:00,49.37,49.38,49.25,49.28,418900.0,37.1527,37.1603,37.0624,37.085,418900.0
2013-09-03 15:50:00,49.28,49.35,49.28,49.34,408400.0,37.085,37.1377,37.085,37.1302,408400.0
2013-09-03 15:55:00,49.35,49.37,49.3,49.37,923900.0,37.1377,37.1527,37.1001,37.1527,923900.0
2013-09-04 09:30:00,49.31,49.64,49.12,49.46,567900.0,37.1076,37.3559,36.9646,37.2205,567900.0
2013-09-04 09:35:00,49.46,49.57,49.35,49.54,360900.0,37.2205,37.3032,37.1377,37.2807,360900.0
2013-09-04 09:40:00,49.55,49.73,49.52,49.72,433200.0,37.2882,37.4236,37.2656,37.4161,433200.0
2013-09-04 09:45:00,49.72,49.79,49.7,49.74,378000.0,37.4161,37.4688,37.4011,37.4312,378000.0
2013-09-04 09:50:00,49.74,49.82,49.71,49.8,319700.0,37.4312,37.4914,37.4086,37.4763,319700.0
2013-09-04 09:55:00,49.8,49.81,49.71,49.74,282600.0,37.4763,37.4838,37.4086,37.4312,282600.0
2013-09-04 10:00:00,49.74,49.85,49.74,49.82,418300.0,37.4312,37.5139,37.4312,37.4914,418300.0
2013-09-04 10:05:00,49.82,49.92,49.8,49.85,523200.0,37.4914,37.5666,37.4763,37.5139,523200.0
2013-09-04 10:10:00,49.84,49.88,49.71,49.75,624100.0,37.5064,37.5365,37.4086,37.4387,624100.0
2013-09-04 10:15:00,49.75,49.8,49.69,49.74,414200.0,37.4387,37.4763,37.3935,37.4312,414200.0
2013-09-04 10:20:00,49.74,49.79,49.71,49.78,445300.0,37.4312,37.4688,37.4086,37.4613,445300.0
2013-09-04 10:25:00,49.79,49.93,49.76,49.92,347400.0,37.4688,37.5741,37.4462,37.5666,347400.0
2013-09-04 10:30:00,49.93,49.93,49.75,49.8,215300.0,37.5741,37.5741,37.4387,37.4763,215300.0
2013-09-04 10:35:00,49.8,49.81,49.74,49.81,151700.0,37.4763,37.4838,37.4312,37.4838,151700.0
2013-09-04 10:40:00,49.81,49.83,49.76,49.76,108100.0,37.4838,37.4989,37.4462,37.4462,108100.0
2013-09-04 10:45:00,49.76,49.82,49.76,49.79,126400.0,37.4462,37.4914,37.4462,37.4688,126400.0
2013-09-04 10:50:00,49.78,49.86,49.78,49.83,178400.0,37.4613,37.5215,37.4613,37.4989,178400.0
2013-09-04 10:55:00,49.84,49.85,49.79,49.85,278100.0,37.5064,37.5139,37.4688,37.5139,278100.0
2013-09-04 11:00:00,49.85,49.94,49.83,49.92,292900.0,37.5139,37.5817,37.4989,37.5666,292900.0
2013-09-04 11:05:00,49.93,49.94,49.9,49.93,211100.0,37.5741,37.5817,37.5516,37.5741,211100.0
2013-09-04 11:10:00,49.93,49.95,49.88,49.88,234700.0,37.5741,37.5892,37.5365,37.5365,234700.0
2013-09-04 11:15:00,49.88,49.88,49.78,49.84,592100.0,37.5365,37.5365,37.4613,37.5064,592100.0
2013-09-04 11:20:00,49.84,49.89,49.74,49.74,345300.0,37.5064,37.544,37.4312,37.4312,345300.0
2013-09-04 11:25:00,49.75,49.78,49.72,49.76,248700.0,37.4387,37.4613,37.4161,37.4462,248700.0
2013-09-04 11:30:00,49.76,49.82,49.72,49.8,189200.0,37.4462,37.4914,37.4161,37.4763,189200.0
2013-09-04 11:35:00,49.8,49.8,49.72,49.72,116100.0,37.4763,37.4763,37.4161,37.4161,116100.0
2013-09-04 11:40:00,49.71,49.8,49.71,49.79,176700.0,37.4086,37.4763,37.4086,37.4688,176700.0
2013-09-04 11:45:00,49.78,49.8,49.72,49.75,125200.0,37.4613,37.4763,37.4161,37.4387,125200.0
2013-09-04 11:50:00,49.75,49.82,49.75,49.82,137800.0,37.4387,37.4914,37.4387,37.4914,137800.0
2013-09-04 11:55:00,49.82,49.84,49.79,49.8,315600.0,37.4914,37.5064,37.4688,37.4763,315600.0
2013-09-04 12:00:00,49.8,49.81,49.72,49.72,102900.0,37.4763,37.4838,37.4161,37.4161,102900.0
2013-09-04 12:05:00,49.73,49.75,49.71,49.74,108300.0,37.4236,37.4387,37.4086,37.4312,108300.0
2013-09-04 12:10:00,49.74,49.77,49.71,49.71,113500.0,37.4312,37.4537,37.4086,37.4086,113500.0
2013-09-04 12:15:00,49.71,49.72,49.66,49.69,135700.0,37.4086,37.4161,37.371,37.3935,135700.0
2013-09-04 12:20:00,49.69,49.7,49.61,49.61,119200.0,37.3935,37.4011,37.3333,37.3333,119200.0
2013-09-04 12:25:00,49.62,49.64,49.59,49.59,116700.0,37.3409,37.3559,37.3183,37.3183,116700.0
2013-09-04 12:30:00,49.6,49.61,49.57,49.58,103400.0,37.3258,37.3333,37.3032,37.3108,103400.0
2013-09-04 12:35:00,49.58,49.61,49.57,49.6,174900.0,37.3108,37.3333,37.3032,37.3258,174900.0
2013-09-04 12:40:00,49.6,49.6,49.46,49.48,192800.0,37.3258,37.3258,37.2205,37.2355,192800.0
2013-09-04 12:45:00,49.48,49.56,49.47,49.54,209600.0,37.2355,37.2957,37.228,37.2807,209600.0
2013-09-04 12:50:00,49.54,49.54,49.43,49.44,176000.0,37.2807,37.2807,37.1979,37.2054,176000.0
2013-09-04 12:55:00,49.43,49.45,49.38,49.45,313100.0,37.1979,37.2129,37.1603,37.2129,313100.0
2013-09-04 13:00:00,49.45,49.51,49.44,49.47,185600.0,37.2129,37.2581,37.2054,37.228,185600.0
2013-09-04 13:05:00,49.47,49.49,49.46,49.47,155200.0,37.228,37.243,37.2205,37.228,155200.0
2013-09-04 13:10:00,49.48,49.51,49.48,49.48,124700.0,37.2355,37.2581,37.2355,37.2355,124700.0
2013-09-04 13:15:00,49.48,49.61,49.47,49.59,207900.0,37.2355,37.3333,37.228,37.3183,207900.0
2013-09-04 13:20:00,49.59,49.66,49.58,49.66,144000.0,37.3183,37.371,37.3108,37.371,144000.0
2013-09-04 13:25:00,49.66,49.67,49.57,49.58,143100.0,37.371,37.3785,37.3032,37.3108,143100.0
2013-09-04 13:30:00,49.58,49.59,49.52,49.57,218200.0,37.3108,37.3183,37.2656,37.3032,218200.0
2013-09-04 13:35:00,49.56,49.61,49.55,49.59,72300.0,37.2957,37.3333,37.2882,37.3183,72300.0
2013-09-04 13:40:00,49.59,49.61,49.53,49.57,100800.0,37.3183,37.3333,37.2731,37.3032,100800.0
2013-09-04 13:45:00,49.55,49.55,49.49,49.52,93500.0,37.2882,37.2882,37.243,37.2656,93500.0
2013-09-04 13:50:00,49.53,49.53,49.44,49.46,124800.0,37.2731,37.2731,37.2054,37.2205,124800.0
2013-09-04 13:55:00,49.45,49.49,49.45,49.48,63800.0,37.2129,37.243,37.2129,37.2355,63800.0
2013-09-04 14:00:00,49.48,49.56,49.47,49.55,175100.0,37.2355,37.2957,37.228,37.2882,175100.0
2013-09-04 14:05:00,49.56,49.6,49.49,49.5,139700.0,37.2957,37.3258,37.243,37.2506,139700.0
2013-09-04 14:10:00,49.49,49.55,49.48,49.5,106500.0,37.243,37.2882,37.2355,37.2506,106500.0
2013-09-04 14:15:00,49.5,49.53,49.46,49.51,105000.0,37.2506,37.2731,37.2205,37.2581,105000.0
2013-09-04 14:20:00,49.51,49.52,49.48,49.48,89600.0,37.2581,37.2656,37.2355,37.2355,89600.0
2013-09-04 14:25:00,49.49,49.52,49.46,49.47,98900.0,37.243,37.2656,37.2205,37.228,98900.0
2013-09-04 14:30:00,49.47,49.49,49.43,49.47,134900.0,37.228,37.243,37.1979,37.228,134900.0
2013-09-04 14:35:00,49.47,49.47,49.42,49.42,52000.0,37.228,37.228,37.1904,37.1904,52000.0
2013-09-04 14:40:00,49.42,49.5,49.4,49.5,144900.0,37.1904,37.2506,37.1753,37.2506,144900.0
2013-09-04 14:45:00,49.5,49.5,49.45,49.46,75100.0,37.2506,37.2506,37.2129,37.2205,75100.0
2013-09-04 14:50:00,49.46,49.49,49.45,49.48,78800.0,37.2205,37.243,37.2129,37.2355,78800.0
2013-09-04 14:55:00,49.49,49.59,49.48,49.57,215700.0,37.243,37.3183,37.2355,37.3032,215700.0
2013-09-04 15:00:00,49.57,49.6,49.5,49.5,147700.0,37.3032,37.3258,37.2506,37.2506,147700.0
2013-09-04 15:05:00,49.51,49.56,49.49,49.56,119800.0,37.2581,37.2957,37.243,37.2957,119800.0
2013-09-04 15:10:00,49.56,49.6,49.55,49.58,119300.0,37.2957,37.3258,37.2882,37.3108,119300.0
2013-09-04 15:15:00,49.59,49.66,49.56,49.66,207100.0,37.3183,37.371,37.2957,37.371,207100.0
2013-09-04 15:20:00,49.66,49.7,49.44,49.52,352500.0,37.371,37.4011,37.2054,37.2656,352500.0
2013-09-04 15:25:00,49.52,49.65,49.5,49.6,327200.0,37.2656,37.3634,37.2506,37.3258,327200.0
2013-09-04 15:30:00,49.6,49.62,49.48,49.51,255900.0,37.3258,37.3409,37.2355,37.2581,255900.0
2013-09-04 15:35:00,49.51,49.54,49.44,49.5,259400.0,37.2581,37.2807,37.2054,37.2506,259400.0
2013-09-04 15:40:00,49.5,49.58,49.47,49.57,275500.0,37.2506,37.3108,37.228,37.3032,275500.0
2013-09-04 15:45:00,49.56,49.62,49.55,49.59,328300.0,37.2957,37.3409,37.2882,37.3183,328300.0
2013-09-04 15:50:00,49.6,49.61,49.52,49.53,323500.0,37.3258,37.3333,37.2656,37.2731,323500.0
2013-09-04 15:55:00,49.53,49.6,49.48,49.6,602100.0,37.2731,37.3258,37.2355,37.3258,602100.0
2013-09-05 09:30:00,49.84,49.89,49.62,49.76,599700.0,37.5064,37.544,37.3409,37.4462,599700.0
2013-09-05 09:35:00,49.76,49.9,49.76,49.85,469700.0,37.4462,37.5516,37.4462,37.5139,469700.0
2013-09-05 09:40:00,49.86,49.86,49.65,49.72,389600.0,37.5215,37.5215,37.3634,37.4161,389600.0
2013-09-05 09:45:00,49.73,49.79,49.68,49.74,436200.0,37.4236,37.4688,37.386,37.4312,436200.0
2013-09-05 09:50:00,49.75,49.8,49.71,49.79,376300.0,37.4387,37.4763,37.4086,37.4688,376300.0
2013-09-05 09:55:00,49.8,49.86,49.77,49.81,828600.0,37.4763,37.5215,37.4537,37.4838,828600.0
2013-09-05 10:00:00,49.82,49.89,49.81,49.87,296500.0,37.4914,37.544,37.4838,37.529,296500.0
2013-09-05 10:05:00,49.87,49.95,49.85,49.92,315500.0,37.529,37.5892,37.5139,37.5666,315500.0
2013-09-05 10:10:00,49.91,49.97,49.88,49.93,278300.0,37.5591,37.6042,37.5365,37.5741,278300.0
2013-09-05 10:15:00,49.93,50.11,49.93,50.1,554400.0,37.5741,37.7096,37.5741,37.7021,554400.0
2013-09-05 10:20:00,50.1,50.11,49.97,50.08,590400.0,37.7021,37.7096,37.6042,37.687,590400.0
2013-09-05 10:25:00,50.07,50.2,50.04,50.14,288300.0,37.6795,37.7773,37.6569,37.7322,288300.0
2013-09-05 10:30:00,50.15,50.16,49.93,49.98,403000.0,37.7397,37.7472,37.5741,37.6118,403000.0
2013-09-05 10:35:00,49.97,50.08,49.97,50.06,293400.0,37.6042,37.687,37.6042,37.672,293400.0
2013-09-05 10:40:00,50.06,50.13,50.02,50.09,261800.0,37.672,37.7247,37.6419,37.6946,261800.0
2013-09-05 10:45:00,50.1,50.11,50.03,50.1,355200.0,37.7021,37.7096,37.6494,37.7021,355200.0
2013-09-05 10:50:00,50.1,50.2,50.1,50.18,440300.0,37.7021,37.7773,37.7021,37.7623,440300.0
2013-09-05 10:55:00,50.17,50.19,50.05,50.08,213600.0,37.7548,37.7698,37.6645,37.687,213600.0
2013-09-05 11:00:00,50.09,50.15,50.07,50.13,181200.0,37.6946,37.7397,37.6795,37.7247,181200.0
2013-09-05 11:05:00,50.12,50.12,50.05,50.1,366200.0,37.7171,37.7171,37.6645,37.7021,366200.0
2013-09-05 11:10:00,50.1,50.12,50.06,50.11,236700.0,37.7021,37.7171,37.672,37.7096,236700.0
2013-09-05 11:15:00,50.1,50.11,50.05,50.06,187900.0,37.7021,37.7096,37.6645,37.672,187900.0
2013-09-05 11:20:00,50.06,50.06,49.94,49.96,216100.0,37.672,37.672,37.5817,37.5967,216100.0
2013-09-05 11:25:00,49.95,50.03,49.93,49.96,220300.0,37.5892,37.6494,37.5741,37.5967,220300.0
2013-09-05 11:30:00,49.96,50.05,49.96,50.04,128000.0,37.5967,37.6645,37.5967,37.6569,128000.0
2013-09-05 11:35:00,50.04,50.08,49.98,50.03,194800.0,37.6569,37.687,37.6118,37.6494,194800.0
2013-09-05 11:40:00,50.03,50.08,50.0,50.02,85300.0,37.6494,37.687,37.6268,37.6419,85300.0
2013-09-05 11:45:00,50.03,50.05,50.0,50.0,123800.0,37.6494,37.6645,37.6268,37.6268,123800.0
2013-09-05 11:50:00,50.01,50.07,49.97,50.04,268300.0,37.6344,37.6795,37.6042,37.6569,268300.0
2013-09-05 11:55:00,50.05,50.07,50.01,50.06,82900.0,37.6645,37.6795,37.6344,37.672,82900.0
2013-09-05 12:00:00,50.05,50.06,50.02,50.04,75000.0,37.6645,37.672,37.6419,37.6569,75000.0
2013-09-05 12:05:00,50.05,50.06,50.01,50.05,73000.0,37.6645,37.672,37.6344,37.6645,73000.0
2013-09-05 12:10:00,50.05,50.06,49.99,49.99,124400.0,37.6645,37.672,37.6193,37.6193,124400.0
2013-09-05 12:15:00,49.99,50.01,49.94,49.96,140500.0,37.6193,37.6344,37.5817,37.5967,140500.0
2013-09-05 12:20:00,49.96,50.01,49.95,49.97,79000.0,37.5967,37.6344,37.5892,37.6042,79000.0
2013-09-05 12:25:00,49.97,50.0,49.95,50.0,89000.0,37.6042,37.6268,37.5892,37.6268,89000.0
2013-09-05 12:30:00,50.0,50.0,49.93,49.95,118900.0,37.6268,37.6268,37.5741,37.5892,118900.0
2013-09-05 12:35:00,49.95,49.95,49.91,49.94,66500.0,37.5892,37.5892,37.5591,37.5817,66500.0
2013-09-05 12:40:00,49.94,49.95,49.93,49.94,47800.0,37.5817,37.5892,37.5741,37.5817,47800.0
2013-09-05 12:45:00,49.94,49.98,49.94,49.94,99700.0,37.5817,37.6118,37.5817,37.5817,99700.0
2013-09-05 12:50:00,49.94,49.95,49.92,49.92,120600.0,37.5817,37.5892,37.5666,37.5666,120600.0
2013-09-05 12:55:00,49.92,49.97,49.92,49.92,93800.0,37.5666,37.6042,37.5666,37.5666,93800.0
2013-09-05 13:00:00,49.91,49.94,49.9,49.93,79700.0,37.5591,37.5817,37.5516,37.5741,79700.0
2013-09-05 13:05:00,49.93,49.94,49.86,49.86,86800.0,37.5741,37.5817,37.5215,37.5215,86800.0
2013-09-05 13:10:00,49.87,49.88,49.81,49.85,229500.0,37.529,37.5365,37.4838,37.5139,229500.0
2013-09-05 13:15:00,49.85,49.89,49.83,49.89,60900.0,37.5139,37.544,37.4989,37.544,60900.0
2013-09-05 13:20:00,49.89,49.91,49.87,49.9,85200.0,37.544,37.5591,37.529,37.5516,85200.0
2013-09-05 13:25:00,49.89,49.92,49.89,49.9,78900.0,37.544,37.5666,37.544,37.5516,78900.0
2013-09-05 13:30:00,49.9,49.92,49.88,49.89,60000.0,37.5516,37.5666,37.5365,37.544,60000.0
2013-09-05 13:35:00,49.88,49.91,49.86,49.88,72400.0,37.5365,37.5591,37.5215,37.5365,72400.0
2013-09-05 13:40:00,49.88,49.95,49.87,49.94,104500.0,37.5365,37.5892,37.529,37.5817,104500.0
2013-09-05 13:45:00,49.95,49.99,49.95,49.98,140700.0,37.5892,37.6193,37.5892,37.6118,140700.0
2013-09-05 13:50:00,49.98,49.98,49.9,49.9,98000.0,37.6118,37.6118,37.5516,37.5516,98000.0
2013-09-05 13:55:00,49.9,49.93,49.87,49.91,132500.0,37.5516,37.5741,37.529,37.5591,132500.0
2013-09-05 14:00:00,49.91,49.95,49.86,49.93,96500.0,37.5591,37.5892,37.5215,37.5741,96500.0
2013-09-05 14:05:00,49.92,49.93,49.89,49.9,73600.0,37.5666,37.5741,37.544,37.5516,73600.0
2013-09-05 14:10:00,49.89,49.92,49.89,49.92,36200.0,37.544,37.5666,37.544,37.5666,36200.0
2013-09-05 14:15:00,49.92,49.95,49.89,49.89,121000.0,37.5666,37.5892,37.544,37.544,121000.0
2013-09-05 14:20:00,49.9,49.9,49.87,49.88,96100.0,37.5516,37.5516,37.529,37.5365,96100.0
2013-09-05 14:25:00,49.87,49.88,49.82,49.85,167800.0,37.529,37.5365,37.4914,37.5139,167800.0
2013-09-05 14:30:00,49.84,49.88,49.84,49.86,96300.0,37.5064,37.5365,37.5064,37.5215,96300.0
2013-09-05 14:35:00,49.86,49.89,49.85,49.86,51400.0,37.5215,37.544,37.5139,37.5215,51400.0
2013-09-05 14:40:00,49.85,49.89,49.85,49.87,55200.0,37.5139,37.544,37.5139,37.529,55200.0
2013-09-05 14:45:00,49.86,49.88,49.83,49.85,67800.0,37.5215,37.5365,37.4989,37.5139,67800.0
2013-09-05 14:50:00,49.85,49.93,49.85,49.91,133400.0,37.5139,37.5741,37.5139,37.5591,133400.0
2013-09-05 14:55:00,49.91,49.92,49.89,49.92,55800.0,37.5591,37.5666,37.544,37.5666,55800.0
2013-09-05 15:00:00,49.91,49.92,49.87,49.87,72800.0,37.5591,37.5666,37.529,37.529,72800.0
2013-09-05 15:05:00,49.87,49.89,49.82,49.84,119200.0,37.529,37.544,37.4914,37.5064,119200.0
2013-09-05 15:10:00,49.84,49.86,49.83,49.84,79000.0,37.5064,37.5215,37.4989,37.5064,79000.0
2013-09-05 15:15:00,49.84,49.86,49.78,49.8,206300.0,37.5064,37.5215,37.4613,37.4763,206300.0
2013-09-05 15:20:00,49.79,49.81,49.76,49.77,150000.0,37.4688,37.4838,37.4462,37.4537,150000.0
2013-09-05 15:25:00,49.77,49.78,49.75,49.77,86400.0,37.4537,37.4613,37.4387,37.4537,86400.0
2013-09-05 15:30:00,49.76,49.79,49.73,49.74,152300.0,37.4462,37.4688,37.4236,37.4312,152300.0
2013-09-05 15:35:00,49.74,49.81,49.72,49.8,221500.0,37.4312,37.4838,37.4161,37.4763,221500.0
2013-09-05 15:40:00,49.8,49.85,49.77,49.78,261300.0,37.4763,37.5139,37.4537,37.4613,261300.0
2013-09-05 15:45:00,49.78,49.81,49.73,49.8,262500.0,37.4613,37.4838,37.4236,37.4763,262500.0
2013-09-05 15:50:00,49.79,49.82,49.78,49.81,357000.0,37.4688,37.4914,37.4613,37.4838,357000.0
2013-09-05 15:55:00,49.8,49.87,49.78,49.87,1184700.0,37.4763,37.529,37.4613,37.529,1184700.0
2013-09-06 09:30:00,50.18,50.18,49.88,49.96,804400.0,37.7623,37.7623,37.5365,37.5967,804400.0
2013-09-06 09:35:00,49.98,50.05,49.79,49.79,528000.0,37.6118,37.6645,37.4688,37.4688,528000.0
2013-09-06 09:40:00,49.8,49.8,49.34,49.4,830300.0,37.4763,37.4763,37.1302,37.1753,830300.0
2013-09-06 09:45:00,49.39,49.39,49.01,49.34,1117900.0,37.1678,37.1678,36.8818,37.1302,1117900.0
2013-09-06 09:50:00,49.35,49.44,49.25,49.43,615100.0,37.1377,37.2054,37.0624,37.1979,615100.0
2013-09-06 09:55:00,49.43,49.43,49.18,49.26,501400.0,37.1979,37.1979,37.0097,37.0699,501400.0
2013-09-06 10:00:00,49.26,49.35,48.89,48.94,1333900.0,37.0699,37.1377,36.7915,36.8291,1333900.0
2013-09-06 10:05:00,48.95,49.2,48.94,49.19,866100.0,36.8367,37.0248,36.8291,37.0173,866100.0
2013-09-06 10:10:00,49.19,49.35,49.19,49.3,434500.0,37.0173,37.1377,37.0173,37.1001,434500.0
2013-09-06 10:15:00,49.3,49.43,49.3,49.35,454900.0,37.1001,37.1979,37.1001,37.1377,454900.0
2013-09-06 10:20:00,49.35,49.39,49.29,49.3,435100.0,37.1377,37.1678,37.0925,37.1001,435100.0
2013-09-06 10:25:00,49.29,49.32,49.25,49.31,403700.0,37.0925,37.1151,37.0624,37.1076,403700.0
2013-09-06 10:30:00,49.32,49.33,49.22,49.24,413600.0,37.1151,37.1226,37.0398,37.0549,413600.0
2013-09-06 10:35:00,49.24,49.3,49.17,49.2,315800.0,37.0549,37.1001,37.0022,37.0248,315800.0
2013-09-06 10:40:00,49.2,49.41,49.2,49.4,492600.0,37.0248,37.1828,37.0248,37.1753,492600.0
2013-09-06 10:45:00,49.4,49.49,49.36,49.36,504300.0,37.1753,37.243,37.1452,37.1452,504300.0
2013-09-06 10:50:00,49.36,49.38,49.3,49.34,197400.0,37.1452,37.1603,37.1001,37.1302,197400.0
2013-09-06 10:55:00,49.34,49.52,49.32,49.52,458100.0,37.1302,37.2656,37.1151,37.2656,458100.0
2013-09-06 11:00:00,49.52,49.6,49.52,49.58,379700.0,37.2656,37.3258,37.2656,37.3108,379700.0
2013-09-06 11:05:00,49.58,49.64,49.57,49.59,446100.0,37.3108,37.3559,37.3032,37.3183,446100.0
2013-09-06 11:10:00,49.59,49.6,49.53,49.54,268300.0,37.3183,37.3258,37.2731,37.2807,268300.0
2013-09-06 11:15:00,49.54,49.58,49.45,49.47,261200.0,37.2807,37.3108,37.2129,37.228,261200.0
2013-09-06 11:20:00,49.47,49.54,49.46,49.51,182400.0,37.228,37.2807,37.2205,37.2581,182400.0
2013-09-06 11:25:00,49.52,49.57,49.51,49.57,214900.0,37.2656,37.3032,37.2581,37.3032,214900.0
2013-09-06 11:30:00,49.57,49.6,49.53,49.6,246700.0,37.3032,37.3258,37.2731,37.3258,246700.0
2013-09-06 11:35:00,49.59,49.63,49.56,49.57,109400.0,37.3183,37.3484,37.2957,37.3032,109400.0
2013-09-06 11:40:00,49.56,49.61,49.56,49.6,146200.0,37.2957,37.3333,37.2957,37.3258,146200.0
2013-09-06 11:45:00,49.6,49.63,49.58,49.59,84800.0,37.3258,37.3484,37.3108,37.3183,84800.0
2013-09-06 11:50:00,49.59,49.59,49.52,49.55,121600.0,37.3183,37.3183,37.2656,37.2882,121600.0
2013-09-06 11:55:00,49.53,49.57,49.5,49.57,108300.0,37.2731,37.3032,37.2506,37.3032,108300.0
2013-09-06 12:00:00,49.57,49.58,49.51,49.51,113900.0,37.3032,37.3108,37.2581,37.2581,113900.0
2013-09-06 12:05:00,49.52,49.53,49.48,49.52,177500.0,37.2656,37.2731,37.2355,37.2656,177500.0
2013-09-06 12:10:00,49.51,49.53,49.48,49.51,57200.0,37.2581,37.2731,37.2355,37.2581,57200.0
2013-09-06 12:15:00,49.52,49.56,49.5,49.56,88800.0,37.2656,37.2957,37.2506,37.2957,88800.0
2013-09-06 12:20:00,49.55,49.57,49.52,49.52,119200.0,37.2882,37.3032,37.2656,37.2656,119200.0
2013-09-06 12:25:00,49.53,49.55,49.49,49.51,117900.0,37.2731,37.2882,37.243,37.2581,117900.0
2013-09-06 12:30:00,49.5,49.53,49.5,49.51,53600.0,37.2506,37.2731,37.2506,37.2581,53600.0
2013-09-06 12:35:00,49.5,49.51,49.41,49.41,156000.0,37.2506,37.2581,37.1828,37.1828,156000.0
2013-09-06 12:40:00,49.4,49.45,49.38,49.45,155900.0,37.1753,37.2129,37.1603,37.2129,155900.0
2013-09-06 12:45:00,49.45,49.46,49.39,49.44,185000.0,37.2129,37.2205,37.1678,37.2054,185000.0
2013-09-06 12:50:00,49.44,49.44,49.4,49.44,126100.0,37.2054,37.2054,37.1753,37.2054,126100.0
2013-09-06 12:55:00,49.44,49.5,49.44,49.5,84600.0,37.2054,37.2506,37.2054,37.2506,84600.0
2013-09-06 13:00:00,49.49,49.55,49.49,49.55,155900.0,37.243,37.2882,37.243,37.2882,155900.0
2013-09-06 13:05:00,49.54,49.59,49.54,49.56,139600.0,37.2807,37.3183,37.2807,37.2957,139600.0
2013-09-06 13:10:00,49.57,49.59,49.55,49.57,132500.0,37.3032,37.3183,37.2882,37.3032,132500.0
2013-09-06 13:15:00,49.55,49.6,49.55,49.6,190300.0,37.2882,37.3258,37.2882,37.3258,190300.0
2013-09-06 13:20:00,49.6,49.61,49.53,49.53,151600.0,37.3258,37.3333,37.2731,37.2731,151600.0
2013-09-06 13:25:00,49.54,49.57,49.53,49.54,101100.0,37.2807,37.3032,37.2731,37.2807,101100.0
2013-09-06 13:30:00,49.53,49.6,49.53,49.59,84400.0,37.2731,37.3258,37.2731,37.3183,84400.0
2013-09-06 13:35:00,49.58,49.59,49.55,49.56,59600.0,37.3108,37.3183,37.2882,37.2957,59600.0
2013-09-06 13:40:00,49.55,49.57,49.54,49.54,125200.0,37.2882,37.3032,37.2807,37.2807,125200.0
2013-09-06 13:45:00,49.55,49.65,49.53,49.64,239800.0,37.2882,37.3634,37.2731,37.3559,239800.0
2013-09-06 13:50:00,49.64,49.72,49.63,49.67,399400.0,37.3559,37.4161,37.3484,37.3785,399400.0
2013-09-06 13:55:00,49.68,49.71,49.66,49.66,134400.0,37.386,37.4086,37.371,37.371,134400.0
2013-09-06 14:00:00,49.67,49.71,49.64,49.66,218000.0,37.3785,37.4086,37.3559,37.371,218000.0
2013-09-06 14:05:00,49.65,49.73,49.65,49.68,171200.0,37.3634,37.4236,37.3634,37.386,171200.0
2013-09-06 14:10:00,49.68,49.72,49.65,49.66,128700.0,37.386,37.4161,37.3634,37.371,128700.0
2013-09-06 14:15:00,49.67,49.7,49.65,49.67,92400.0,37.3785,37.4011,37.3634,37.3785,92400.0
2013-09-06 14:20:00,49.67,49.69,49.66,49.68,42500.0,37.3785,37.3935,37.371,37.386,42500.0
2013-09-06 14:25:00,49.68,49.7,49.68,49.68,65500.0,37.386,37.4011,37.386,37.386,65500.0
2013-09-06 14:30:00,49.68,49.71,49.64,49.65,106100.0,37.386,37.4086,37.3559,37.3634,106100.0
2013-09-06 14:35:00,49.65,49.69,49.64,49.67,114700.0,37.3634,37.3935,37.3559,37.3785,114700.0
2013-09-06 14:40:00,49.66,49.68,49.61,49.62,96600.0,37.371,37.386,37.3333,37.3409,96600.0
2013-09-06 14:45:00,49.62,49.63,49.58,49.61,139300.0,37.3409,37.3484,37.3108,37.3333,139300.0
2013-09-06 14:50:00,49.61,49.63,49.59,49.59,103000.0,37.3333,37.3484,37.3183,37.3183,103000.0
2013-09-06 14:55:00,49.59,49.6,49.49,49.51,201300.0,37.3183,37.3258,37.243,37.2581,201300.0
2013-09-06 15:00:00,49.51,49.52,49.47,49.5,127300.0,37.2581,37.2656,37.228,37.2506,127300.0
2013-09-06 15:05:00,49.5,49.51,49.39,49.43,429200.0,37.2506,37.2581,37.1678,37.1979,429200.0
2013-09-06 15:10:00,49.42,49.44,49.34,49.39,326000.0,37.1904,37.2054,37.1302,37.1678,326000.0
2013-09-06 15:15:00,49.4,49.46,49.38,49.42,326200.0,37.1753,37.2205,37.1603,37.1904,326200.0
2013-09-06 15:20:00,49.42,49.47,49.42,49.42,147700.0,37.1904,37.228,37.1904,37.1904,147700.0
2013-09-06 15:25:00,49.42,49.43,49.39,49.41,221800.0,37.1904,37.1979,37.1678,37.1828,221800.0
2013-09-06 15:30:00,49.41,49.42,49.38,49.38,235600.0,37.1828,37.1904,37.1603,37.1603,235600.0
2013-09-06 15:35:00,49.39,49.4,49.32,49.4,411500.0,37.1678,37.1753,37.1151,37.1753,411500.0
2013-09-06 15:40:00,49.4,49.4,49.32,49.33,288600.0,37.1753,37.1753,37.1151,37.1226,288600.0
2013-09-06 15:45:00,49.32,49.34,49.31,49.32,502100.0,37.1151,37.1302,37.1076,37.1151,502100.0
2013-09-06 15:50:00,49.32,49.37,49.32,49.37,392600.0,37.1151,37.1527,37.1151,37.1527,392600.0
2013-09-06 15:55:00,49.37,49.37,49.21,49.23,1101100.0,37.1527,37.1527,37.0323,37.0474,1101100.0
2013-09-09 09:30:00,49.49,49.57,49.36,49.46,839300.0,37.243,37.3032,37.1452,37.2205,839300.0
2013-09-09 09:35:00,49.46,49.57,49.43,49.52,416400.0,37.2205,37.3032,37.1979,37.2656,416400.0
2013-09-09 09:40:00,49.53,49.63,49.51,49.59,381900.0,37.2731,37.3484,37.2581,37.3183,381900.0
2013-09-09 09:45:00,49.59,49.8,49.58,49.8,551900.0,37.3183,37.4763,37.3108,37.4763,551900.0
2013-09-09 09:50:00,49.81,49.86,49.78,49.8,367200.0,37.4838,37.5215,37.4613,37.4763,367200.0
2013-09-09 09:55:00,49.81,49.85,49.66,49.68,286500.0,37.4838,37.5139,37.371,37.386,286500.0
2013-09-09 10:00:00,49.67,49.77,49.67,49.72,681100.0,37.3785,37.4537,37.3785,37.4161,681100.0
2013-09-09 10:05:00,49.73,49.75,49.64,49.66,769900.0,37.4236,37.4387,37.3559,37.371,769900.0
2013-09-09 10:10:00,49.66,49.67,49.56,49.65,435800.0,37.371,37.3785,37.2957,37.3634,435800.0
2013-09-09 10:15:00,49.65,49.69,49.63,49.66,245800.0,37.3634,37.3935,37.3484,37.371,245800.0
2013-09-09 10:20:00,49.67,49.75,49.64,49.67,197500.0,37.3785,37.4387,37.3559,37.3785,197500.0
2013-09-09 10:25:00,49.68,49.7,49.56,49.56,255300.0,37.386,37.4011,37.2957,37.2957,255300.0
2013-09-09 10:30:00,49.56,49.62,49.55,49.62,237500.0,37.2957,37.3409,37.2882,37.3409,237500.0
2013-09-09 10:35:00,49.62,49.7,49.62,49.64,221000.0,37.3409,37.4011,37.3409,37.3559,221000.0
2013-09-09 10:40:00,49.64,49.8,49.63,49.79,303400.0,37.3559,37.4763,37.3484,37.4688,303400.0
2013-09-09 10:45:00,49.79,49.8,49.75,49.78,165800.0,37.4688,37.4763,37.4387,37.4613,165800.0
2013-09-09 10:50:00,49.77,49.79,49.64,49.64,302000.0,37.4537,37.4688,37.3559,37.3559,302000.0
2013-09-09 10:55:00,49.65,49.76,49.54,49.71,235000.0,37.3634,37.4462,37.2807,37.4086,235000.0
2013-09-09 11:00:00,49.71,49.8,49.71,49.79,263600.0,37.4086,37.4763,37.4086,37.4688,263600.0
2013-09-09 11:05:00,49.78,49.84,49.76,49.77,312100.0,37.4613,37.5064,37.4462,37.4537,312100.0
2013-09-09 11:10:00,49.78,49.79,49.72,49.78,129900.0,37.4613,37.4688,37.4161,37.4613,129900.0
2013-09-09 11:15:00,49.79,49.8,49.7,49.71,189000.0,37.4688,37.4763,37.4011,37.4086,189000.0
2013-09-09 11:20:00,49.7,49.72,49.67,49.68,181600.0,37.4011,37.4161,37.3785,37.386,181600.0
2013-09-09 11:25:00,49.68,49.72,49.66,49.7,132900.0,37.386,37.4161,37.371,37.4011,132900.0
2013-09-09 11:30:00,49.69,49.72,49.66,49.7,64800.0,37.3935,37.4161,37.371,37.4011,64800.0
2013-09-09 11:35:00,49.69,49.8,49.68,49.8,125500.0,37.3935,37.4763,37.386,37.4763,125500.0
2013-09-09 11:40:00,49.8,49.8,49.75,49.78,157300.0,37.4763,37.4763,37.4387,37.4613,157300.0
2013-09-09 11:45:00,49.77,49.85,49.73,49.83,286300.0,37.4537,37.5139,37.4236,37.4989,286300.0
2013-09-09 11:50:00,49.83,49.85,49.81,49.81,190500.0,37.4989,37.5139,37.4838,37.4838,190500.0
2013-09-09 11:55:00,49.82,49.86,49.79,49.8,220600.0,37.4914,37.5215,37.4688,37.4763,220600.0
2013-09-09 12:00:00,49.8,49.83,49.78,49.79,139700.0,37.4763,37.4989,37.4613,37.4688,139700.0
2013-09-09 12:05:00,49.79,49.81,49.77,49.8,42200.0,37.4688,37.4838,37.4537,37.4763,42200.0
2013-09-09 12:10:00,49.8,49.95,49.79,49.93,376300.0,37.4763,37.5892,37.4688,37.5741,376300.0
2013-09-09 12:15:00,49.93,50.08,49.93,50.03,738800.0,37.5741,37.687,37.5741,37.6494,738800.0
2013-09-09 12:20:00,50.03,50.04,49.93,49.94,192200.0,37.6494,37.6569,37.5741,37.5817,192200.0
2013-09-09 12:25:00,49.93,49.94,49.86,49.89,266400.0,37.5741,37.5817,37.5215,37.544,266400.0
2013-09-09 12:30:00,49.89,49.89,49.85,49.86,140000.0,37.544,37.544,37.5139,37.5215,140000.0
2013-09-09 12:35:00,49.86,49.89,49.8,49.86,148600.0,37.5215,37.544,37.4763,37.5215,148600.0
2013-09-09 12:40:00,49.87,49.9,49.83,49.84,101600.0,37.529,37.5516,37.4989,37.5064,101600.0
2013-09-09 12:45:00,49.84,49.86,49.81,49.81,90200.0,37.5064,37.5215,37.4838,37.4838,90200.0
2013-09-09 12:50:00,49.81,49.84,49.8,49.83,116200.0,37.4838,37.5064,37.4763,37.4989,116200.0
2013-09-09 12:55:00,49.83,49.92,49.82,49.91,99200.0,37.4989,37.5666,37.4914,37.5591,99200.0
2013-09-09 13:00:00,49.92,49.93,49.88,49.92,117500.0,37.5666,37.5741,37.5365,37.5666,117500.0
2013-09-09 13:05:00,49.92,49.96,49.86,49.86,110600.0,37.5666,37.5967,37.5215,37.5215,110600.0
2013-09-09 13:10:00,49.86,49.9,49.85,49.88,66500.0,37.5215,37.5516,37.5139,37.5365,66500.0
2013-09-09 13:15:00,49.89,49.91,49.86,49.86,69300.0,37.544,37.5591,37.5215,37.5215,69300.0
2013-09-09 13:20:00,49.87,49.93,49.84,49.92,90600.0,37.529,37.5741,37.5064,37.5666,90600.0
2013-09-09 13:25:00,49.91,49.92,49.87,49.88,97300.0,37.5591,37.5666,37.529,37.5365,97300.0
2013-09-09 13:30:00,49.88,49.93,49.87,49.92,99800.0,37.5365,37.5741,37.529,37.5666,99800.0
2013-09-09 13:35:00,49.91,49.97,49.9,49.93,105500.0,37.5591,37.6042,37.5516,37.5741,105500.0
2013-09-09 13:40:00,49.93,49.95,49.88,49.92,100000.0,37.5741,37.5892,37.5365,37.5666,100000.0
2013-09-09 13:45:00,49.92,49.96,49.9,49.94,139500.0,37.5666,37.5967,37.5516,37.5817,139500.0
2013-09-09 13:50:00,49.95,49.99,49.94,49.98,206700.0,37.5892,37.6193,37.5817,37.6118,206700.0
2013-09-09 13:55:00,49.99,50.02,49.94,50.0,213800.0,37.6193,37.6419,37.5817,37.6268,213800.0
2013-09-09 14:00:00,50.01,50.04,49.99,50.01,217500.0,37.6344,37.6569,37.6193,37.6344,217500.0
2013-09-09 14:05:00,50.01,50.02,49.96,49.97,132700.0,37.6344,37.6419,37.5967,37.6042,132700.0
2013-09-09 14:10:00,49.97,50.0,49.97,49.97,114600.0,37.6042,37.6268,37.6042,37.6042,114600.0
2013-09-09 14:15:00,49.98,50.07,49.97,50.07,262300.0,37.6118,37.6795,37.6042,37.6795,262300.0
2013-09-09 14:20:00,50.06,50.08,50.03,50.05,232500.0,37.672,37.687,37.6494,37.6645,232500.0
2013-09-09 14:25:00,50.05,50.05,49.98,49.98,159200.0,37.6645,37.6645,37.6118,37.6118,159200.0
2013-09-09 14:30:00,49.99,50.05,49.99,50.03,133300.0,37.6193,37.6645,37.6193,37.6494,133300.0
2013-09-09 14:35:00,50.04,50.05,50.0,50.05,259400.0,37.6569,37.6645,37.6268,37.6645,259400.0
2013-09-09 14:40:00,50.05,50.05,49.99,50.0,164600.0,37.6645,37.6645,37.6193,37.6268,164600.0
2013-09-09 14:45:00,50.01,50.06,49.99,50.06,163400.0,37.6344,37.672,37.6193,37.672,163400.0
2013-09-09 14:50:00,50.05,50.08,50.04,50.07,179900.0,37.6645,37.687,37.6569,37.6795,179900.0
2013-09-09 14:55:00,50.06,50.1,50.04,50.04,157200.0,37.672,37.7021,37.6569,37.6569,157200.0
2013-09-09 15:00:00,50.04,50.05,50.01,50.03,100600.0,37.6569,37.6645,37.6344,37.6494,100600.0
2013-09-09 15:05:00,50.04,50.08,50.02,50.05,193500.0,37.6569,37.687,37.6419,37.6645,193500.0
2013-09-09 15:10:00,50.05,50.07,50.03,50.05,88900.0,37.6645,37.6795,37.6494,37.6645,88900.0
2013-09-09 15:15:00,50.05,50.08,50.03,50.05,184900.0,37.6645,37.687,37.6494,37.6645,184900.0
2013-09-09 15:20:00,50.05,50.07,50.02,50.04,184500.0,37.6645,37.6795,37.6419,37.6569,184500.0
2013-09-09 15:25:00,50.05,50.1,50.04,50.08,196500.0,37.6645,37.7021,37.6569,37.687,196500.0
2013-09-09 15:30:00,50.08,50.12,50.06,50.08,407600.0,37.687,37.7171,37.672,37.687,407600.0
2013-09-09 15:35:00,50.08,50.1,50.05,50.05,226700.0,37.687,37.7021,37.6645,37.6645,226700.0
2013-09-09 15:40:00,50.05,50.09,50.05,50.07,347300.0,37.6645,37.6946,37.6645,37.6795,347300.0
2013-09-09 15:45:00,50.07,50.1,50.05,50.09,305800.0,37.6795,37.7021,37.6645,37.6946,305800.0
2013-09-09 15:50:00,50.1,50.1,50.08,50.09,410000.0,37.7021,37.7021,37.687,37.6946,410000.0
2013-09-09 15:55:00,50.09,50.11,50.05,50.08,1288600.0,37.6946,37.7096,37.6645,37.687,1288600.0
2013-09-10 09:30:00,50.74,50.83,50.67,50.71,1216100.0,38.1837,38.2514,38.131,38.1611,1216100.0
2013-09-10 09:35:00,50.71,50.79,50.58,50.67,721400.0,38.1611,38.2213,38.0633,38.131,721400.0
2013-09-10 09:40:00,50.66,50.66,50.55,50.59,423300.0,38.1235,38.1235,38.0407,38.0708,423300.0
2013-09-10 09:45:00,50.59,50.79,50.54,50.75,457400.0,38.0708,38.2213,38.0332,38.1912,457400.0
2013-09-10 09:50:00,50.75,50.91,50.75,50.9,764300.0,38.1912,38.3116,38.1912,38.3041,764300.0
2013-09-10 09:55:00,50.9,51.09,50.89,51.04,1282700.0,38.3041,38.4471,38.2966,38.4095,1282700.0
2013-09-10 10:00:00,51.05,51.1,50.96,51.05,851900.0,38.417,38.4546,38.3493,38.417,851900.0
2013-09-10 10:05:00,51.05,51.23,51.04,51.23,642500.0,38.417,38.5524,38.4095,38.5524,642500.0
2013-09-10 10:10:00,51.23,51.24,51.14,51.2,569500.0,38.5524,38.56,38.4847,38.5299,569500.0
2013-09-10 10:15:00,51.2,51.22,51.1,51.2,441400.0,38.5299,38.5449,38.4546,38.5299,441400.0
2013-09-10 10:20:00,51.2,51.23,51.16,51.2,340100.0,38.5299,38.5524,38.4998,38.5299,340100.0
2013-09-10 10:25:00,51.19,51.25,51.17,51.22,450000.0,38.5223,38.5675,38.5073,38.5449,450000.0
2013-09-10 10:30:00,51.22,51.23,51.15,51.16,320400.0,38.5449,38.5524,38.4922,38.4998,320400.0
2013-09-10 10:35:00,51.16,51.25,51.15,51.24,396000.0,38.4998,38.5675,38.4922,38.56,396000.0
2013-09-10 10:40:00,51.24,51.35,51.24,51.33,453300.0,38.56,38.6427,38.56,38.6277,453300.0
2013-09-10 10:45:00,51.34,51.35,51.28,51.32,273200.0,38.6352,38.6427,38.5901,38.6202,273200.0
2013-09-10 10:50:00,51.31,51.35,51.27,51.34,249800.0,38.6126,38.6427,38.5825,38.6352,249800.0
2013-09-10 10:55:00,51.35,51.35,51.26,51.27,321900.0,38.6427,38.6427,38.575,38.5825,321900.0
2013-09-10 11:00:00,51.27,51.27,51.19,51.2,358200.0,38.5825,38.5825,38.5223,38.5299,358200.0
2013-09-10 11:05:00,51.21,51.3,51.2,51.29,392200.0,38.5374,38.6051,38.5299,38.5976,392200.0
2013-09-10 11:10:00,51.29,51.31,51.28,51.3,329500.0,38.5976,38.6126,38.5901,38.6051,329500.0
2013-09-10 11:15:00,51.3,51.36,51.26,51.3,291700.0,38.6051,38.6503,38.575,38.6051,291700.0
2013-09-10 11:20:00,51.29,51.38,51.29,51.38,297600.0,38.5976,38.6653,38.5976,38.6653,297600.0
2013-09-10 11:25:00,51.38,51.4,51.36,51.4,250200.0,38.6653,38.6804,38.6503,38.6804,250200.0
2013-09-10 11:30:00,51.4,51.4,51.3,51.32,292800.0,38.6804,38.6804,38.6051,38.6202,292800.0
2013-09-10 11:35:00,51.32,51.33,51.2,51.26,334900.0,38.6202,38.6277,38.5299,38.575,334900.0
2013-09-10 11:40:00,51.26,51.26,51.13,51.14,330700.0,38.575,38.575,38.4772,38.4847,330700.0
2013-09-10 11:45:00,51.13,51.14,51.03,51.1,300700.0,38.4772,38.4847,38.4019,38.4546,300700.0
2013-09-10 11:50:00,51.1,51.18,51.09,51.16,178600.0,38.4546,38.5148,38.4471,38.4998,178600.0
2013-09-10 11:55:00,51.16,51.19,51.14,51.15,171400.0,38.4998,38.5223,38.4847,38.4922,171400.0
2013-09-10 12:00:00,51.16,51.21,51.14,51.21,178100.0,38.4998,38.5374,38.4847,38.5374,178100.0
2013-09-10 12:05:00,51.21,51.27,51.2,51.26,200200.0,38.5374,38.5825,38.5299,38.575,200200.0
2013-09-10 12:10:00,51.25,51.26,51.15,51.17,134600.0,38.5675,38.575,38.4922,38.5073,134600.0
2013-09-10 12:15:00,51.17,51.18,51.14,51.17,83200.0,38.5073,38.5148,38.4847,38.5073,83200.0
2013-09-10 12:20:00,51.16,51.24,51.16,51.19,89700.0,38.4998,38.56,38.4998,38.5223,89700.0
2013-09-10 12:25:00,51.19,51.22,51.11,51.11,130900.0,38.5223,38.5449,38.4621,38.4621,130900.0
2013-09-10 12:30:00,51.12,51.16,51.11,51.13,117200.0,38.4697,38.4998,38.4621,38.4772,117200.0
2013-09-10 12:35:00,51.14,51.16,51.09,51.09,170200.0,38.4847,38.4998,38.4471,38.4471,170200.0
2013-09-10 12:40:00,51.1,51.15,51.1,51.15,115200.0,38.4546,38.4922,38.4546,38.4922,115200.0
2013-09-10 12:45:00,51.15,51.16,51.08,51.08,207400.0,38.4922,38.4998,38.4396,38.4396,207400.0
2013-09-10 12:50:00,51.08,51.11,51.06,51.1,99000.0,38.4396,38.4621,38.4245,38.4546,99000.0
2013-09-10 12:55:00,51.09,51.16,51.08,51.16,260400.0,38.4471,38.4998,38.4396,38.4998,260400.0
2013-09-10 13:00:00,51.16,51.18,51.14,51.16,96200.0,38.4998,38.5148,38.4847,38.4998,96200.0
2013-09-10 13:05:00,51.16,51.19,51.14,51.15,130300.0,38.4998,38.5223,38.4847,38.4922,130300.0
2013-09-10 13:10:00,51.15,51.16,51.08,51.1,94600.0,38.4922,38.4998,38.4396,38.4546,94600.0
2013-09-10 13:15:00,51.1,51.17,51.08,51.16,135700.0,38.4546,38.5073,38.4396,38.4998,135700.0
2013-09-10 13:20:00,51.16,51.24,51.14,51.21,177400.0,38.4998,38.56,38.4847,38.5374,177400.0
2013-09-10 13:25:00,51.21,51.24,51.17,51.17,143700.0,38.5374,38.56,38.5073,38.5073,143700.0
2013-09-10 13:30:00,51.18,51.22,51.17,51.2,100100.0,38.5148,38.5449,38.5073,38.5299,100100.0
2013-09-10 13:35:00,51.19,51.2,51.13,51.15,96600.0,38.5223,38.5299,38.4772,38.4922,96600.0
2013-09-10 13:40:00,51.16,51.17,51.12,51.15,43700.0,38.4998,38.5073,38.4697,38.4922,43700.0
2013-09-10 13:45:00,51.14,51.18,51.11,51.11,86800.0,38.4847,38.5148,38.4621,38.4621,86800.0
2013-09-10 13:50:00,51.11,51.16,51.09,51.1,80400.0,38.4621,38.4998,38.4471,38.4546,80400.0
2013-09-10 13:55:00,51.09,51.11,51.07,51.09,89000.0,38.4471,38.4621,38.432,38.4471,89000.0
2013-09-10 14:00:00,51.09,51.12,51.08,51.09,102000.0,38.4471,38.4697,38.4396,38.4471,102000.0
2013-09-10 14:05:00,51.09,51.11,51.05,51.09,224400.0,38.4471,38.4621,38.417,38.4471,224400.0
2013-09-10 14:10:00,51.07,51.09,51.04,51.05,162700.0,38.432,38.4471,38.4095,38.417,162700.0
2013-09-10 14:15:00,51.04,51.05,50.97,50.98,237500.0,38.4095,38.417,38.3568,38.3643,237500.0
2013-09-10 14:20:00,50.98,51.0,50.97,51.0,116900.0,38.3643,38.3794,38.3568,38.3794,116900.0
2013-09-10 14:25:00,51.0,51.02,50.98,50.98,214200.0,38.3794,38.3944,38.3643,38.3643,214200.0
2013-09-10 14:30:00,50.98,51.0,50.98,50.99,153800.0,38.3643,38.3794,38.3643,38.3718,153800.0
2013-09-10 14:35:00,50.98,51.0,50.98,50.98,94500.0,38.3643,38.3794,38.3643,38.3643,94500.0
2013-09-10 14:40:00,50.98,51.03,50.97,51.03,164700.0,38.3643,38.4019,38.3568,38.4019,164700.0
2013-09-10 14:45:00,51.03,51.09,51.03,51.09,112500.0,38.4019,38.4471,38.4019,38.4471,112500.0
2013-09-10 14:50:00,51.09,51.1,51.07,51.08,126700.0,38.4471,38.4546,38.432,38.4396,126700.0
2013-09-10 14:55:00,51.09,51.11,51.04,51.08,151900.0,38.4471,38.4621,38.4095,38.4396,151900.0
2013-09-10 15:00:00,51.07,51.11,51.07,51.09,129400.0,38.432,38.4621,38.432,38.4471,129400.0
2013-09-10 15:05:00,51.1,51.12,51.07,51.08,157800.0,38.4546,38.4697,38.432,38.4396,157800.0
2013-09-10 15:10:00,51.08,51.12,51.07,51.07,155700.0,38.4396,38.4697,38.432,38.432,155700.0
2013-09-10 15:15:00,51.08,51.12,51.06,51.11,126600.0,38.4396,38.4697,38.4245,38.4621,126600.0
2013-09-10 15:20:00,51.11,51.15,51.1,51.14,207200.0,38.4621,38.4922,38.4546,38.4847,207200.0
2013-09-10 15:25:00,51.14,51.2,51.12,51.12,472500.0,38.4847,38.5299,38.4697,38.4697,472500.0
2013-09-10 15:30:00,51.12,51.21,51.11,51.2,278700.0,38.4697,38.5374,38.4621,38.5299,278700.0
2013-09-10 15:35:00,51.19,51.2,51.17,51.18,213000.0,38.5223,38.5299,38.5073,38.5148,213000.0
2013-09-10 15:40:00,51.18,51.18,51.07,51.08,304100.0,38.5148,38.5148,38.432,38.4396,304100.0
2013-09-10 15:45:00,51.09,51.16,51.05,51.15,397400.0,38.4471,38.4998,38.417,38.4922,397400.0
2013-09-10 15:50:00,51.14,51.17,51.11,51.11,428300.0,38.4847,38.5073,38.4621,38.4621,428300.0
2013-09-10 15:55:00,51.11,51.12,51.07,51.09,1021200.0,38.4621,38.4697,38.432,38.4471,1021200.0
2013-09-11 09:30:00,51.07,51.12,50.87,50.9,477600.0,38.432,38.4697,38.2815,38.3041,477600.0
2013-09-11 09:35:00,50.9,51.07,50.9,51.01,438500.0,38.3041,38.432,38.3041,38.3869,438500.0
2013-09-11 09:40:00,51.0,51.02,50.88,50.9,321500.0,38.3794,38.3944,38.2891,38.3041,321500.0
2013-09-11 09:45:00,50.9,50.9,50.82,50.84,307800.0,38.3041,38.3041,38.2439,38.259,307800.0
2013-09-11 09:50:00,50.84,50.89,50.74,50.75,386400.0,38.259,38.2966,38.1837,38.1912,386400.0
2013-09-11 09:55:00,50.74,50.75,50.33,50.39,971800.0,38.1837,38.1912,37.8752,37.9203,971800.0
2013-09-11 10:00:00,50.39,50.6,50.38,50.6,1001900.0,37.9203,38.0783,37.9128,38.0783,1001900.0
2013-09-11 10:05:00,50.57,50.62,50.45,50.45,434700.0,38.0558,38.0934,37.9655,37.9655,434700.0
2013-09-11 10:10:00,50.46,50.46,50.35,50.38,703600.0,37.973,37.973,37.8902,37.9128,703600.0
2013-09-11 10:15:00,50.38,50.5,50.34,50.46,377500.0,37.9128,38.0031,37.8827,37.973,377500.0
2013-09-11 10:20:00,50.46,50.46,50.28,50.32,436400.0,37.973,37.973,37.8375,37.8676,436400.0
2013-09-11 10:25:00,50.32,50.38,50.26,50.31,594300.0,37.8676,37.9128,37.8225,37.8601,594300.0
2013-09-11 10:30:00,50.31,50.38,50.29,50.33,489700.0,37.8601,37.9128,37.8451,37.8752,489700.0
2013-09-11 10:35:00,50.32,50.37,50.31,50.35,226300.0,37.8676,37.9053,37.8601,37.8902,226300.0
2013-09-11 10:40:00,50.35,50.37,50.3,50.36,239100.0,37.8902,37.9053,37.8526,37.8977,239100.0
2013-09-11 10:45:00,50.36,50.37,50.31,50.34,340200.0,37.8977,37.9053,37.8601,37.8827,340200.0
2013-09-11 10:50:00,50.35,50.4,50.34,50.39,263500.0,37.8902,37.9278,37.8827,37.9203,263500.0
2013-09-11 10:55:00,50.4,50.46,50.37,50.44,265400.0,37.9278,37.973,37.9053,37.9579,265400.0
2013-09-11 11:00:00,50.43,50.45,50.4,50.41,274200.0,37.9504,37.9655,37.9278,37.9354,274200.0
2013-09-11 11:05:00,50.42,50.51,50.39,50.49,226600.0,37.9429,38.0106,37.9203,37.9956,226600.0
2013-09-11 11:10:00,50.48,50.5,50.44,50.45,243900.0,37.988,38.0031,37.9579,37.9655,243900.0
2013-09-11 11:15:00,50.46,50.46,50.41,50.44,138500.0,37.973,37.973,37.9354,37.9579,138500.0
2013-09-11 11:20:00,50.44,50.46,50.43,50.44,132900.0,37.9579,37.973,37.9504,37.9579,132900.0
2013-09-11 11:25:00,50.43,50.44,50.37,50.37,276700.0,37.9504,37.9579,37.9053,37.9053,276700.0
2013-09-11 11:30:00,50.38,50.45,50.37,50.41,577800.0,37.9128,37.9655,37.9053,37.9354,577800.0
2013-09-11 11:35:00,50.41,50.46,50.41,50.41,432400.0,37.9354,37.973,37.9354,37.9354,432400.0
2013-09-11 11:40:00,50.42,50.51,50.41,50.48,321000.0,37.9429,38.0106,37.9354,37.988,321000.0
2013-09-11 11:45:00,50.48,50.52,50.46,50.51,225700.0,37.988,38.0181,37.973,38.0106,225700.0
2013-09-11 11:50:00,50.51,50.53,50.48,50.5,228000.0,38.0106,38.0257,37.988,38.0031,228000.0
2013-09-11 11:55:00,50.5,50.53,50.48,50.52,524400.0,38.0031,38.0257,37.988,38.0181,524400.0
2013-09-11 12:00:00,50.53,50.53,50.44,50.47,197400.0,38.0257,38.0257,37.9579,37.9805,197400.0
2013-09-11 12:05:00,50.48,50.5,50.47,50.48,107200.0,37.988,38.0031,37.9805,37.988,107200.0
2013-09-11 12:10:00,50.48,50.5,50.46,50.49,82900.0,37.988,38.0031,37.973,37.9956,82900.0
2013-09-11 12:15:00,50.49,50.49,50.44,50.45,105600.0,37.9956,37.9956,37.9579,37.9655,105600.0
2013-09-11 12:20:00,50.45,50.48,50.44,50.47,109500.0,37.9655,37.988,37.9579,37.9805,109500.0
2013-09-11 12:25:00,50.46,50.49,50.46,50.49,172100.0,37.973,37.9956,37.973,37.9956,172100.0
2013-09-11 12:30:00,50.49,50.5,50.47,50.48,130700.0,37.9956,38.0031,37.9805,37.988,130700.0
2013-09-11 12:35:00,50.48,50.5,50.46,50.49,169600.0,37.988,38.0031,37.973,37.9956,169600.0
2013-09-11 12:40:00,50.5,50.54,50.49,50.5,171400.0,38.0031,38.0332,37.9956,38.0031,171400.0
2013-09-11 12:45:00,50.5,50.55,50.49,50.54,134300.0,38.0031,38.0407,37.9956,38.0332,134300.0
2013-09-11 12:50:00,50.53,50.57,50.52,50.56,145200.0,38.0257,38.0558,38.0181,38.0482,145200.0
2013-09-11 12:55:00,50.56,50.6,50.56,50.58,177200.0,38.0482,38.0783,38.0482,38.0633,177200.0
2013-09-11 13:00:00,50.57,50.59,50.53,50.59,134100.0,38.0558,38.0708,38.0257,38.0708,134100.0
2013-09-11 13:05:00,50.59,50.6,50.57,50.58,190900.0,38.0708,38.0783,38.0558,38.0633,190900.0
2013-09-11 13:10:00,50.57,50.58,50.48,50.51,259900.0,38.0558,38.0633,37.988,38.0106,259900.0
2013-09-11 13:15:00,50.52,50.53,50.51,50.52,93300.0,38.0181,38.0257,38.0106,38.0181,93300.0
2013-09-11 13:20:00,50.52,50.55,50.5,50.55,180200.0,38.0181,38.0407,38.0031,38.0407,180200.0
2013-09-11 13:25:00,50.54,50.57,50.51,50.57,111600.0,38.0332,38.0558,38.0106,38.0558,111600.0
2013-09-11 13:30:00,50.56,50.63,50.56,50.62,136700.0,38.0482,38.1009,38.0482,38.0934,136700.0
2013-09-11 13:35:00,50.62,50.68,50.62,50.63,138500.0,38.0934,38.1386,38.0934,38.1009,138500.0
2013-09-11 13:40:00,50.63,50.68,50.63,50.65,126700.0,38.1009,38.1386,38.1009,38.116,126700.0
2013-09-11 13:45:00,50.65,50.66,50.58,50.59,157400.0,38.116,38.1235,38.0633,38.0708,157400.0
2013-09-11 13:50:00,50.59,50.61,50.58,50.59,145000.0,38.0708,38.0859,38.0633,38.0708,145000.0
2013-09-11 13:55:00,50.58,50.59,50.56,50.56,113300.0,38.0633,38.0708,38.0482,38.0482,113300.0
2013-09-11 14:00:00,50.56,50.63,50.55,50.6,172300.0,38.0482,38.1009,38.0407,38.0783,172300.0
2013-09-11 14:05:00,50.6,50.62,50.59,50.62,209300.0,38.0783,38.0934,38.0708,38.0934,209300.0
2013-09-11 14:10:00,50.62,50.62,50.52,50.54,240600.0,38.0934,38.0934,38.0181,38.0332,240600.0
2013-09-11 14:15:00,50.54,50.57,50.52,50.55,139500.0,38.0332,38.0558,38.0181,38.0407,139500.0
2013-09-11 14:20:00,50.54,50.54,50.5,50.5,123600.0,38.0332,38.0332,38.0031,38.0031,123600.0
2013-09-11 14:25:00,50.5,50.58,50.5,50.57,99900.0,38.0031,38.0633,38.0031,38.0558,99900.0
2013-09-11 14:30:00,50.57,50.6,50.55,50.59,194300.0,38.0558,38.0783,38.0407,38.0708,194300.0
2013-09-11 14:35:00,50.59,50.64,50.59,50.64,166800.0,38.0708,38.1084,38.0708,38.1084,166800.0
2013-09-11 14:40:00,50.63,50.65,50.62,50.63,108300.0,38.1009,38.116,38.0934,38.1009,108300.0
2013-09-11 14:45:00,50.62,50.65,50.61,50.64,131200.0,38.0934,38.116,38.0859,38.1084,131200.0
2013-09-11 14:50:00,50.64,50.66,50.6,50.62,136800.0,38.1084,38.1235,38.0783,38.0934,136800.0
2013-09-11 14:55:00,50.63,50.63,50.59,50.62,110100.0,38.1009,38.1009,38.0708,38.0934,110100.0
2013-09-11 15:00:00,50.62,50.65,50.6,50.64,110000.0,38.0934,38.116,38.0783,38.1084,110000.0
2013-09-11 15:05:00,50.64,50.67,50.63,50.63,126100.0,38.1084,38.131,38.1009,38.1009,126100.0
2013-09-11 15:10:00,50.63,50.65,50.6,50.6,117500.0,38.1009,38.116,38.0783,38.0783,117500.0
2013-09-11 15:15:00,50.6,50.61,50.54,50.54,191800.0,38.0783,38.0859,38.0332,38.0332,191800.0
2013-09-11 15:20:00,50.54,50.57,50.53,50.56,203200.0,38.0332,38.0558,38.0257,38.0482,203200.0
2013-09-11 15:25:00,50.55,50.61,50.54,50.57,192500.0,38.0407,38.0859,38.0332,38.0558,192500.0
2013-09-11 15:30:00,50.56,50.61,50.55,50.56,208000.0,38.0482,38.0859,38.0407,38.0482,208000.0
2013-09-11 15:35:00,50.56,50.61,50.55,50.59,225400.0,38.0482,38.0859,38.0407,38.0708,225400.0
2013-09-11 15:40:00,50.59,50.62,50.56,50.62,225300.0,38.0708,38.0934,38.0482,38.0934,225300.0
2013-09-11 15:45:00,50.61,50.63,50.57,50.59,374300.0,38.0859,38.1009,38.0558,38.0708,374300.0
2013-09-11 15:50:00,50.59,50.59,50.54,50.56,361300.0,38.0708,38.0708,38.0332,38.0482,361300.0
2013-09-11 15:55:00,50.56,50.72,50.56,50.72,1166300.0,38.0482,38.1687,38.0482,38.1687,1166300.0
2013-09-12 09:30:00,50.64,50.76,50.6,50.7,410800.0,38.1084,38.1988,38.0783,38.1536,410800.0
2013-09-12 09:35:00,50.7,50.75,50.37,50.38,426400.0,38.1536,38.1912,37.9053,37.9128,426400.0
2013-09-12 09:40:00,50.39,50.48,50.35,50.41,366700.0,37.9203,37.988,37.8902,37.9354,366700.0
2013-09-12 09:45:00,50.42,50.51,50.38,50.43,482200.0,37.9429,38.0106,37.9128,37.9504,482200.0
2013-09-12 09:50:00,50.44,50.56,50.4,50.53,281400.0,37.9579,38.0482,37.9278,38.0257,281400.0
2013-09-12 09:55:00,50.53,50.53,50.45,50.45,226000.0,38.0257,38.0257,37.9655,37.9655,226000.0
2013-09-12 10:00:00,50.46,50.46,50.3,50.31,538100.0,37.973,37.973,37.8526,37.8601,538100.0
2013-09-12 10:05:00,50.32,50.33,50.27,50.27,360700.0,37.8676,37.8752,37.83,37.83,360700.0
2013-09-12 10:10:00,50.28,50.34,50.21,50.34,281000.0,37.8375,37.8827,37.7849,37.8827,281000.0
2013-09-12 10:15:00,50.34,50.39,50.32,50.34,227200.0,37.8827,37.9203,37.8676,37.8827,227200.0
2013-09-12 10:20:00,50.33,50.35,50.27,50.35,233400.0,37.8752,37.8902,37.83,37.8902,233400.0
2013-09-12 10:25:00,50.35,50.38,50.33,50.36,129200.0,37.8902,37.9128,37.8752,37.8977,129200.0
2013-09-12 10:30:00,50.37,50.43,50.35,50.4,363500.0,37.9053,37.9504,37.8902,37.9278,363500.0
2013-09-12 10:35:00,50.4,50.49,50.38,50.45,243500.0,37.9278,37.9956,37.9128,37.9655,243500.0
2013-09-12 10:40:00,50.44,50.49,50.43,50.49,116400.0,37.9579,37.9956,37.9504,37.9956,116400.0
2013-09-12 10:45:00,50.49,50.49,50.42,50.43,88400.0,37.9956,37.9956,37.9429,37.9504,88400.0
2013-09-12 10:50:00,50.43,50.51,50.43,50.43,190600.0,37.9504,38.0106,37.9504,37.9504,190600.0
2013-09-12 10:55:00,50.43,50.43,50.3,50.32,188200.0,37.9504,37.9504,37.8526,37.8676,188200.0
2013-09-12 11:00:00,50.31,50.36,50.3,50.32,192600.0,37.8601,37.8977,37.8526,37.8676,192600.0
2013-09-12 11:05:00,50.32,50.39,50.28,50.3,177300.0,37.8676,37.9203,37.8375,37.8526,177300.0
2013-09-12 11:10:00,50.3,50.37,50.29,50.37,159100.0,37.8526,37.9053,37.8451,37.9053,159100.0
2013-09-12 11:15:00,50.38,50.38,50.29,50.33,163600.0,37.9128,37.9128,37.8451,37.8752,163600.0
2013-09-12 11:20:00,50.33,50.42,50.32,50.38,141400.0,37.8752,37.9429,37.8676,37.9128,141400.0
2013-09-12 11:25:00,50.38,50.42,50.37,50.39,96100.0,37.9128,37.9429,37.9053,37.9203,96100.0
2013-09-12 11:30:00,50.39,50.44,50.3,50.32,188700.0,37.9203,37.9579,37.8526,37.8676,188700.0
2013-09-12 11:35:00,50.32,50.34,50.25,50.27,309200.0,37.8676,37.8827,37.815,37.83,309200.0
2013-09-12 11:40:00,50.27,50.32,50.27,50.3,299200.0,37.83,37.8676,37.83,37.8526,299200.0
2013-09-12 11:45:00,50.3,50.32,50.28,50.3,72100.0,37.8526,37.8676,37.8375,37.8526,72100.0
2013-09-12 11:50:00,50.3,50.31,50.21,50.23,287200.0,37.8526,37.8601,37.7849,37.7999,287200.0
2013-09-12 11:55:00,50.24,50.29,50.23,50.26,221000.0,37.8074,37.8451,37.7999,37.8225,221000.0
2013-09-12 12:00:00,50.26,50.28,50.23,50.23,238600.0,37.8225,37.8375,37.7999,37.7999,238600.0
2013-09-12 12:05:00,50.23,50.25,50.17,50.18,231000.0,37.7999,37.815,37.7548,37.7623,231000.0
2013-09-12 12:10:00,50.18,50.19,50.08,50.12,529400.0,37.7623,37.7698,37.687,37.7171,529400.0
2013-09-12 12:15:00,50.13,50.24,50.12,50.16,294800.0,37.7247,37.8074,37.7171,37.7472,294800.0
2013-09-12 12:20:00,50.15,50.18,50.01,50.01,425300.0,37.7397,37.7623,37.6344,37.6344,425300.0
2013-09-12 12:25:00,50.01,50.12,49.97,50.12,656800.0,37.6344,37.7171,37.6042,37.7171,656800.0
2013-09-12 12:30:00,50.12,50.18,50.1,50.17,174300.0,37.7171,37.7623,37.7021,37.7548,174300.0
2013-09-12 12:35:00,50.17,50.24,50.17,50.23,116700.0,37.7548,37.8074,37.7548,37.7999,116700.0
2013-09-12 12:40:00,50.23,50.29,50.22,50.26,146800.0,37.7999,37.8451,37.7924,37.8225,146800.0
2013-09-12 12:45:00,50.26,50.31,50.26,50.3,123200.0,37.8225,37.8601,37.8225,37.8526,123200.0
2013-09-12 12:50:00,50.29,50.3,50.24,50.25,76000.0,37.8451,37.8526,37.8074,37.815,76000.0
2013-09-12 12:55:00,50.24,50.31,50.23,50.31,85500.0,37.8074,37.8601,37.7999,37.8601,85500.0
2013-09-12 13:00:00,50.29,50.34,50.29,50.33,91600.0,37.8451,37.8827,37.8451,37.8752,91600.0
2013-09-12 13:05:00,50.33,50.35,50.31,50.35,71700.0,37.8752,37.8902,37.8601,37.8902,71700.0
2013-09-12 13:10:00,50.35,50.38,50.34,50.37,84900.0,37.8902,37.9128,37.8827,37.9053,84900.0
2013-09-12 13:15:00,50.36,50.44,50.35,50.41,148000.0,37.8977,37.9579,37.8902,37.9354,148000.0
2013-09-12 13:20:00,50.4,50.45,50.4,50.41,113600.0,37.9278,37.9655,37.9278,37.9354,113600.0
2013-09-12 13:25:00,50.41,50.43,50.39,50.4,58300.0,37.9354,37.9504,37.9203,37.9278,58300.0
2013-09-12 13:30:00,50.4,50.4,50.32,50.32,79800.0,37.9278,37.9278,37.8676,37.8676,79800.0
2013-09-12 13:35:00,50.32,50.37,50.32,50.37,98600.0,37.8676,37.9053,37.8676,37.9053,98600.0
2013-09-12 13:40:00,50.37,50.37,50.3,50.3,50900.0,37.9053,37.9053,37.8526,37.8526,50900.0
2013-09-12 13:45:00,50.3,50.35,50.3,50.32,104300.0,37.8526,37.8902,37.8526,37.8676,104300.0
2013-09-12 13:50:00,50.32,50.35,50.31,50.33,54300.0,37.8676,37.8902,37.8601,37.8752,54300.0
2013-09-12 13:55:00,50.33,50.34,50.3,50.3,59000.0,37.8752,37.8827,37.8526,37.8526,59000.0
2013-09-12 14:00:00,50.3,50.34,50.3,50.34,74900.0,37.8526,37.8827,37.8526,37.8827,74900.0
2013-09-12 14:05:00,50.33,50.38,50.33,50.38,60200.0,37.8752,37.9128,37.8752,37.9128,60200.0
2013-09-12 14:10:00,50.38,50.39,50.34,50.36,54200.0,37.9128,37.9203,37.8827,37.8977,54200.0
2013-09-12 14:15:00,50.36,50.4,50.34,50.36,87300.0,37.8977,37.9278,37.8827,37.8977,87300.0
2013-09-12 14:20:00,50.36,50.37,50.33,50.36,47800.0,37.8977,37.9053,37.8752,37.8977,47800.0
2013-09-12 14:25:00,50.35,50.41,50.35,50.39,90000.0,37.8902,37.9354,37.8902,37.9203,90000.0
2013-09-12 14:30:00,50.39,50.44,50.37,50.43,126800.0,37.9203,37.9579,37.9053,37.9504,126800.0
2013-09-12 14:35:00,50.43,50.43,50.35,50.38,135300.0,37.9504,37.9504,37.8902,37.9128,135300.0
2013-09-12 14:40:00,50.37,50.42,50.37,50.42,99900.0,37.9053,37.9429,37.9053,37.9429,99900.0
2013-09-12 14:45:00,50.42,50.46,50.41,50.44,187100.0,37.9429,37.973,37.9354,37.9579,187100.0
2013-09-12 14:50:00,50.45,50.46,50.43,50.45,48200.0,37.9655,37.973,37.9504,37.9655,48200.0
2013-09-12 14:55:00,50.46,50.49,50.42,50.47,164000.0,37.973,37.9956,37.9429,37.9805,164000.0
2013-09-12 15:00:00,50.47,50.47,50.43,50.46,68200.0,37.9805,37.9805,37.9504,37.973,68200.0
2013-09-12 15:05:00,50.46,50.46,50.34,50.36,211000.0,37.973,37.973,37.8827,37.8977,211000.0
2013-09-12 15:10:00,50.35,50.38,50.31,50.33,137300.0,37.8902,37.9128,37.8601,37.8752,137300.0
2013-09-12 15:15:00,50.32,50.32,50.28,50.31,77500.0,37.8676,37.8676,37.8375,37.8601,77500.0
2013-09-12 15:20:00,50.32,50.35,50.3,50.31,138700.0,37.8676,37.8902,37.8526,37.8601,138700.0
2013-09-12 15:25:00,50.32,50.38,50.32,50.34,155100.0,37.8676,37.9128,37.8676,37.8827,155100.0
2013-09-12 15:30:00,50.34,50.35,50.28,50.3,169100.0,37.8827,37.8902,37.8375,37.8526,169100.0
2013-09-12 15:35:00,50.3,50.32,50.25,50.26,249900.0,37.8526,37.8676,37.815,37.8225,249900.0
2013-09-12 15:40:00,50.26,50.28,50.2,50.21,276100.0,37.8225,37.8375,37.7773,37.7849,276100.0
2013-09-12 15:45:00,50.22,50.23,50.19,50.2,266600.0,37.7924,37.7999,37.7698,37.7773,266600.0
2013-09-12 15:50:00,50.19,50.2,50.14,50.18,511100.0,37.7698,37.7773,37.7322,37.7623,511100.0
2013-09-12 15:55:00,50.18,50.27,50.18,50.27,729100.0,37.7623,37.83,37.7623,37.83,729100.0
2013-09-13 09:30:00,50.29,50.43,50.28,50.33,342400.0,37.8451,37.9504,37.8375,37.8752,342400.0
2013-09-13 09:35:00,50.33,50.36,50.23,50.28,255900.0,37.8752,37.8977,37.7999,37.8375,255900.0
2013-09-13 09:40:00,50.28,50.34,50.22,50.3,203600.0,37.8375,37.8827,37.7924,37.8526,203600.0
2013-09-13 09:45:00,50.31,50.44,50.3,50.41,381500.0,37.8601,37.9579,37.8526,37.9354,381500.0
2013-09-13 09:50:00,50.41,50.5,50.37,50.48,397900.0,37.9354,38.0031,37.9053,37.988,397900.0
2013-09-13 09:55:00,50.48,50.48,50.36,50.37,434600.0,37.988,37.988,37.8977,37.9053,434600.0
2013-09-13 10:00:00,50.37,50.4,50.27,50.32,282500.0,37.9053,37.9278,37.83,37.8676,282500.0
2013-09-13 10:05:00,50.32,50.42,50.29,50.41,294200.0,37.8676,37.9429,37.8451,37.9354,294200.0
2013-09-13 10:10:00,50.41,50.45,50.33,50.36,220300.0,37.9354,37.9655,37.8752,37.8977,220300.0
2013-09-13 10:15:00,50.36,50.45,50.33,50.44,273300.0,37.8977,37.9655,37.8752,37.9579,273300.0
2013-09-13 10:20:00,50.44,50.48,50.39,50.4,147000.0,37.9579,37.988,37.9203,37.9278,147000.0
2013-09-13 10:25:00,50.39,50.47,50.37,50.45,235500.0,37.9203,37.9805,37.9053,37.9655,235500.0
2013-09-13 10:30:00,50.45,50.48,50.43,50.47,129200.0,37.9655,37.988,37.9504,37.9805,129200.0
2013-09-13 10:35:00,50.46,50.51,50.45,50.5,288200.0,37.973,38.0106,37.9655,38.0031,288200.0
2013-09-13 10:40:00,50.5,50.56,50.47,50.55,269100.0,38.0031,38.0482,37.9805,38.0407,269100.0
2013-09-13 10:45:00,50.56,50.56,50.47,50.48,171700.0,38.0482,38.0482,37.9805,37.988,171700.0
2013-09-13 10:50:00,50.48,50.51,50.47,50.48,92100.0,37.988,38.0106,37.9805,37.988,92100.0
2013-09-13 10:55:00,50.48,50.51,50.45,50.47,57200.0,37.988,38.0106,37.9655,37.9805,57200.0
2013-09-13 11:00:00,50.48,50.5,50.47,50.47,94700.0,37.988,38.0031,37.9805,37.9805,94700.0
2013-09-13 11:05:00,50.48,50.53,50.47,50.47,160100.0,37.988,38.0257,37.9805,37.9805,160100.0
2013-09-13 11:10:00,50.48,50.51,50.47,50.49,81700.0,37.988,38.0106,37.9805,37.9956,81700.0
2013-09-13 11:15:00,50.49,50.52,50.48,50.5,98100.0,37.9956,38.0181,37.988,38.0031,98100.0
2013-09-13 11:20:00,50.49,50.51,50.47,50.51,76500.0,37.9956,38.0106,37.9805,38.0106,76500.0
2013-09-13 11:25:00,50.51,50.58,50.5,50.55,199900.0,38.0106,38.0633,38.0031,38.0407,199900.0
2013-09-13 11:30:00,50.55,50.58,50.52,50.58,81400.0,38.0407,38.0633,38.0181,38.0633,81400.0
2013-09-13 11:35:00,50.57,50.58,50.53,50.53,84600.0,38.0558,38.0633,38.0257,38.0257,84600.0
2013-09-13 11:40:00,50.54,50.54,50.48,50.51,97800.0,38.0332,38.0332,37.988,38.0106,97800.0
2013-09-13 11:45:00,50.52,50.52,50.47,50.49,87100.0,38.0181,38.0181,37.9805,37.9956,87100.0
2013-09-13 11:50:00,50.48,50.51,50.48,50.51,92000.0,37.988,38.0106,37.988,38.0106,92000.0
2013-09-13 11:55:00,50.51,50.51,50.47,50.48,68300.0,38.0106,38.0106,37.9805,37.988,68300.0
2013-09-13 12:00:00,50.49,50.52,50.48,50.49,82700.0,37.9956,38.0181,37.988,37.9956,82700.0
2013-09-13 12:05:00,50.49,50.51,50.49,50.5,50800.0,37.9956,38.0106,37.9956,38.0031,50800.0
2013-09-13 12:10:00,50.5,50.51,50.48,50.49,51500.0,38.0031,38.0106,37.988,37.9956,51500.0
2013-09-13 12:15:00,50.49,50.51,50.48,50.51,105000.0,37.9956,38.0106,37.988,38.0106,105000.0
2013-09-13 12:20:00,50.51,50.52,50.5,50.5,69900.0,38.0106,38.0181,38.0031,38.0031,69900.0
2013-09-13 12:25:00,50.49,50.51,50.47,50.5,107900.0,37.9956,38.0106,37.9805,38.0031,107900.0
2013-09-13 12:30:00,50.5,50.5,50.47,50.48,64600.0,38.0031,38.0031,37.9805,37.988,64600.0
2013-09-13 12:35:00,50.48,50.51,50.48,50.49,130000.0,37.988,38.0106,37.988,37.9956,130000.0
2013-09-13 12:40:00,50.5,50.5,50.47,50.47,40400.0,38.0031,38.0031,37.9805,37.9805,40400.0
2013-09-13 12:45:00,50.47,50.52,50.47,50.49,135200.0,37.9805,38.0181,37.9805,37.9956,135200.0
2013-09-13 12:50:00,50.48,50.51,50.48,50.5,54500.0,37.988,38.0106,37.988,38.0031,54500.0
2013-09-13 12:55:00,50.49,50.5,50.48,50.48,37800.0,37.9956,38.0031,37.988,37.988,37800.0
2013-09-13 13:00:00,50.49,50.52,50.48,50.51,118400.0,37.9956,38.0181,37.988,38.0106,118400.0
2013-09-13 13:05:00,50.51,50.54,50.5,50.54,83500.0,38.0106,38.0332,38.0031,38.0332,83500.0
2013-09-13 13:10:00,50.54,50.55,50.51,50.54,70700.0,38.0332,38.0407,38.0106,38.0332,70700.0
2013-09-13 13:15:00,50.53,50.55,50.51,50.55,143200.0,38.0257,38.0407,38.0106,38.0407,143200.0
2013-09-13 13:20:00,50.55,50.55,50.52,50.55,67900.0,38.0407,38.0407,38.0181,38.0407,67900.0
2013-09-13 13:25:00,50.54,50.59,50.54,50.58,74800.0,38.0332,38.0708,38.0332,38.0633,74800.0
2013-09-13 13:30:00,50.59,50.59,50.56,50.57,45700.0,38.0708,38.0708,38.0482,38.0558,45700.0
2013-09-13 13:35:00,50.57,50.59,50.56,50.58,82100.0,38.0558,38.0708,38.0482,38.0633,82100.0
2013-09-13 13:40:00,50.58,50.59,50.57,50.58,65800.0,38.0633,38.0708,38.0558,38.0633,65800.0
2013-09-13 13:45:00,50.58,50.59,50.57,50.58,79900.0,38.0633,38.0708,38.0558,38.0633,79900.0
2013-09-13 13:50:00,50.59,50.59,50.54,50.56,89900.0,38.0708,38.0708,38.0332,38.0482,89900.0
2013-09-13 13:55:00,50.56,50.58,50.55,50.57,44700.0,38.0482,38.0633,38.0407,38.0558,44700.0
2013-09-13 14:00:00,50.57,50.62,50.57,50.61,109100.0,38.0558,38.0934,38.0558,38.0859,109100.0
2013-09-13 14:05:00,50.6,50.61,50.56,50.58,122800.0,38.0783,38.0859,38.0482,38.0633,122800.0
2013-09-13 14:10:00,50.59,50.61,50.57,50.58,86500.0,38.0708,38.0859,38.0558,38.0633,86500.0
2013-09-13 14:15:00,50.59,50.59,50.52,50.53,86100.0,38.0708,38.0708,38.0181,38.0257,86100.0
2013-09-13 14:20:00,50.54,50.57,50.53,50.53,34900.0,38.0332,38.0558,38.0257,38.0257,34900.0
2013-09-13 14:25:00,50.53,50.55,50.52,50.52,39300.0,38.0257,38.0407,38.0181,38.0181,39300.0
2013-09-13 14:30:00,50.52,50.54,50.51,50.52,130800.0,38.0181,38.0332,38.0106,38.0181,130800.0
2013-09-13 14:35:00,50.53,50.55,50.51,50.53,60000.0,38.0257,38.0407,38.0106,38.0257,60000.0
2013-09-13 14:40:00,50.53,50.55,50.49,50.5,95600.0,38.0257,38.0407,37.9956,38.0031,95600.0
2013-09-13 14:45:00,50.5,50.51,50.48,50.49,67000.0,38.0031,38.0106,37.988,37.9956,67000.0
2013-09-13 14:50:00,50.48,50.54,50.48,50.52,63300.0,37.988,38.0332,37.988,38.0181,63300.0
2013-09-13 14:55:00,50.52,50.52,50.46,50.46,83600.0,38.0181,38.0181,37.973,37.973,83600.0
2013-09-13 15:00:00,50.46,50.51,50.46,50.5,104900.0,37.973,38.0106,37.973,38.0031,104900.0
2013-09-13 15:05:00,50.51,50.51,50.45,50.45,101500.0,38.0106,38.0106,37.9655,37.9655,101500.0
2013-09-13 15:10:00,50.46,50.5,50.45,50.5,69500.0,37.973,38.0031,37.9655,38.0031,69500.0
2013-09-13 15:15:00,50.5,50.52,50.47,50.47,90000.0,38.0031,38.0181,37.9805,37.9805,90000.0
2013-09-13 15:20:00,50.48,50.5,50.47,50.47,121100.0,37.988,38.0031,37.9805,37.9805,121100.0
2013-09-13 15:25:00,50.47,50.48,50.45,50.45,105600.0,37.9805,37.988,37.9655,37.9655,105600.0
2013-09-13 15:30:00,50.45,50.49,50.45,50.45,102900.0,37.9655,37.9956,37.9655,37.9655,102900.0
2013-09-13 15:35:00,50.45,50.49,50.44,50.49,126000.0,37.9655,37.9956,37.9579,37.9956,126000.0
2013-09-13 15:40:00,50.48,50.49,50.44,50.45,151400.0,37.988,37.9956,37.9579,37.9655,151400.0
2013-09-13 15:45:00,50.45,50.47,50.44,50.45,165600.0,37.9655,37.9805,37.9579,37.9655,165600.0
2013-09-13 15:50:00,50.46,50.48,50.43,50.46,215600.0,37.973,37.988,37.9504,37.973,215600.0
2013-09-13 15:55:00,50.46,50.52,50.45,50.5,652400.0,37.973,38.0181,37.9655,38.0031,652400.0
2013-09-16 09:30:00,51.19,51.34,51.02,51.04,1094200.0,38.5223,38.6352,38.3944,38.4095,1094200.0
2013-09-16 09:35:00,51.05,51.07,50.83,50.83,847700.0,38.417,38.432,38.2514,38.2514,847700.0
2013-09-16 09:40:00,50.84,50.93,50.74,50.88,613900.0,38.259,38.3267,38.1837,38.2891,613900.0
2013-09-16 09:45:00,50.87,51.18,50.86,51.13,656900.0,38.2815,38.5148,38.274,38.4772,656900.0
2013-09-16 09:50:00,51.13,51.18,51.07,51.16,418800.0,38.4772,38.5148,38.432,38.4998,418800.0
2013-09-16 09:55:00,51.16,51.24,51.08,51.18,515300.0,38.4998,38.56,38.4396,38.5148,515300.0
2013-09-16 10:00:00,51.17,51.2,51.0,51.1,309000.0,38.5073,38.5299,38.3794,38.4546,309000.0
2013-09-16 10:05:00,51.1,51.14,51.07,51.07,243700.0,38.4546,38.4847,38.432,38.432,243700.0
2013-09-16 10:10:00,51.07,51.15,51.05,51.15,212000.0,38.432,38.4922,38.417,38.4922,212000.0
2013-09-16 10:15:00,51.16,51.27,51.16,51.25,619600.0,38.4998,38.5825,38.4998,38.5675,619600.0
2013-09-16 10:20:00,51.26,51.27,51.18,51.2,222700.0,38.575,38.5825,38.5148,38.5299,222700.0
2013-09-16 10:25:00,51.2,51.23,51.11,51.12,354200.0,38.5299,38.5524,38.4621,38.4697,354200.0
2013-09-16 10:30:00,51.12,51.2,51.11,51.14,200900.0,38.4697,38.5299,38.4621,38.4847,200900.0
2013-09-16 10:35:00,51.14,51.2,51.12,51.13,124600.0,38.4847,38.5299,38.4697,38.4772,124600.0
2013-09-16 10:40:00,51.13,51.18,51.1,51.12,153500.0,38.4772,38.5148,38.4546,38.4697,153500.0
2013-09-16 10:45:00,51.12,51.17,51.11,51.13,177100.0,38.4697,38.5073,38.4621,38.4772,177100.0
2013-09-16 10:50:00,51.13,51.22,51.11,51.16,155000.0,38.4772,38.5449,38.4621,38.4998,155000.0
2013-09-16 10:55:00,51.16,51.17,51.08,51.1,186400.0,38.4998,38.5073,38.4396,38.4546,186400.0
2013-09-16 11:00:00,51.1,51.13,51.09,51.1,131700.0,38.4546,38.4772,38.4471,38.4546,131700.0
2013-09-16 11:05:00,51.1,51.13,51.05,51.06,369200.0,38.4546,38.4772,38.417,38.4245,369200.0
2013-09-16 11:10:00,51.06,51.11,51.04,51.04,184900.0,38.4245,38.4621,38.4095,38.4095,184900.0
2013-09-16 11:15:00,51.05,51.11,51.04,51.1,139000.0,38.417,38.4621,38.4095,38.4546,139000.0
2013-09-16 11:20:00,51.09,51.11,51.07,51.09,182900.0,38.4471,38.4621,38.432,38.4471,182900.0
2013-09-16 11:25:00,51.09,51.09,51.04,51.05,148400.0,38.4471,38.4471,38.4095,38.417,148400.0
2013-09-16 11:30:00,51.05,51.08,51.05,51.08,99000.0,38.417,38.4396,38.417,38.4396,99000.0
2013-09-16 11:35:00,51.07,51.07,51.0,51.03,204200.0,38.432,38.432,38.3794,38.4019,204200.0
2013-09-16 11:40:00,51.03,51.08,51.01,51.08,134400.0,38.4019,38.4396,38.3869,38.4396,134400.0
2013-09-16 11:45:00,51.08,51.13,51.07,51.09,141500.0,38.4396,38.4772,38.432,38.4471,141500.0
2013-09-16 11:50:00,51.09,51.14,51.08,51.1,110700.0,38.4471,38.4847,38.4396,38.4546,110700.0
2013-09-16 11:55:00,51.1,51.14,51.08,51.13,125400.0,38.4546,38.4847,38.4396,38.4772,125400.0
2013-09-16 12:00:00,51.12,51.22,51.12,51.2,283000.0,38.4697,38.5449,38.4697,38.5299,283000.0
2013-09-16 12:05:00,51.19,51.27,51.18,51.23,319000.0,38.5223,38.5825,38.5148,38.5524,319000.0
2013-09-16 12:10:00,51.23,51.25,51.21,51.24,123000.0,38.5524,38.5675,38.5374,38.56,123000.0
2013-09-16 12:15:00,51.24,51.33,51.24,51.33,226700.0,38.56,38.6277,38.56,38.6277,226700.0
2013-09-16 12:20:00,51.33,51.39,51.33,51.36,218300.0,38.6277,38.6729,38.6277,38.6503,218300.0
2013-09-16 12:25:00,51.35,51.37,51.31,51.33,156000.0,38.6427,38.6578,38.6126,38.6277,156000.0
2013-09-16 12:30:00,51.33,51.34,51.28,51.33,140300.0,38.6277,38.6352,38.5901,38.6277,140300.0
2013-09-16 12:35:00,51.32,51.33,51.29,51.31,168900.0,38.6202,38.6277,38.5976,38.6126,168900.0
2013-09-16 12:40:00,51.31,51.37,51.31,51.33,119700.0,38.6126,38.6578,38.6126,38.6277,119700.0
2013-09-16 12:45:00,51.34,51.36,51.32,51.35,126500.0,38.6352,38.6503,38.6202,38.6427,126500.0
2013-09-16 12:50:00,51.34,51.45,51.33,51.43,285000.0,38.6352,38.718,38.6277,38.703,285000.0
2013-09-16 12:55:00,51.43,51.44,51.36,51.37,200800.0,38.703,38.7105,38.6503,38.6578,200800.0
2013-09-16 13:00:00,51.36,51.38,51.33,51.37,216100.0,38.6503,38.6653,38.6277,38.6578,216100.0
2013-09-16 13:05:00,51.36,51.36,51.29,51.3,135500.0,38.6503,38.6503,38.5976,38.6051,135500.0
2013-09-16 13:10:00,51.3,51.31,51.27,51.3,86200.0,38.6051,38.6126,38.5825,38.6051,86200.0
2013-09-16 13:15:00,51.3,51.3,51.24,51.27,193900.0,38.6051,38.6051,38.56,38.5825,193900.0
2013-09-16 13:20:00,51.27,51.31,51.24,51.3,129500.0,38.5825,38.6126,38.56,38.6051,129500.0
2013-09-16 13:25:00,51.3,51.31,51.27,51.27,46500.0,38.6051,38.6126,38.5825,38.5825,46500.0
2013-09-16 13:30:00,51.27,51.27,51.21,51.21,63900.0,38.5825,38.5825,38.5374,38.5374,63900.0
2013-09-16 13:35:00,51.22,51.23,51.17,51.18,232800.0,38.5449,38.5524,38.5073,38.5148,232800.0
2013-09-16 13:40:00,51.17,51.18,51.01,51.03,386200.0,38.5073,38.5148,38.3869,38.4019,386200.0
2013-09-16 13:45:00,51.03,51.08,51.01,51.05,166300.0,38.4019,38.4396,38.3869,38.417,166300.0
2013-09-16 13:50:00,51.06,51.07,51.03,51.07,94200.0,38.4245,38.432,38.4019,38.432,94200.0
2013-09-16 13:55:00,51.06,51.14,51.05,51.12,116300.0,38.4245,38.4847,38.417,38.4697,116300.0
2013-09-16 14:00:00,51.13,51.15,51.1,51.11,114700.0,38.4772,38.4922,38.4546,38.4621,114700.0
2013-09-16 14:05:00,51.11,51.14,51.1,51.12,100400.0,38.4621,38.4847,38.4546,38.4697,100400.0
2013-09-16 14:10:00,51.12,51.15,51.1,51.14,113800.0,38.4697,38.4922,38.4546,38.4847,113800.0
2013-09-16 14:15:00,51.15,51.2,51.14,51.19,116000.0,38.4922,38.5299,38.4847,38.5223,116000.0
2013-09-16 14:20:00,51.19,51.2,51.16,51.18,76200.0,38.5223,38.5299,38.4998,38.5148,76200.0
2013-09-16 14:25:00,51.17,51.18,51.15,51.16,109600.0,38.5073,38.5148,38.4922,38.4998,109600.0
2013-09-16 14:30:00,51.16,51.18,51.11,51.12,163500.0,38.4998,38.5148,38.4621,38.4697,163500.0
2013-09-16 14:35:00,51.11,51.12,51.05,51.08,131900.0,38.4621,38.4697,38.417,38.4396,131900.0
2013-09-16 14:40:00,51.08,51.11,51.06,51.09,95200.0,38.4396,38.4621,38.4245,38.4471,95200.0
2013-09-16 14:45:00,51.09,51.16,51.05,51.16,225900.0,38.4471,38.4998,38.417,38.4998,225900.0
2013-09-16 14:50:00,51.15,51.16,51.09,51.12,143700.0,38.4922,38.4998,38.4471,38.4697,143700.0
2013-09-16 14:55:00,51.13,51.16,51.11,51.11,108900.0,38.4772,38.4998,38.4621,38.4621,108900.0
2013-09-16 15:00:00,51.11,51.16,51.1,51.16,123100.0,38.4621,38.4998,38.4546,38.4998,123100.0
2013-09-16 15:05:00,51.16,51.22,51.13,51.22,179900.0,38.4998,38.5449,38.4772,38.5449,179900.0
2013-09-16 15:10:00,51.22,51.23,51.18,51.2,112600.0,38.5449,38.5524,38.5148,38.5299,112600.0
2013-09-16 15:15:00,51.2,51.21,51.18,51.2,66200.0,38.5299,38.5374,38.5148,38.5299,66200.0
2013-09-16 15:20:00,51.2,51.21,51.15,51.15,111500.0,38.5299,38.5374,38.4922,38.4922,111500.0
2013-09-16 15:25:00,51.15,51.17,51.09,51.09,106700.0,38.4922,38.5073,38.4471,38.4471,106700.0
2013-09-16 15:30:00,51.09,51.11,51.05,51.09,196300.0,38.4471,38.4621,38.417,38.4471,196300.0
2013-09-16 15:35:00,51.08,51.1,50.98,51.01,271900.0,38.4396,38.4546,38.3643,38.3869,271900.0
2013-09-16 15:40:00,51.01,51.06,50.96,50.98,262900.0,38.3869,38.4245,38.3493,38.3643,262900.0
2013-09-16 15:45:00,50.97,51.01,50.96,50.97,318100.0,38.3568,38.3869,38.3493,38.3568,318100.0
2013-09-16 15:50:00,50.97,51.05,50.97,50.99,339700.0,38.3568,38.417,38.3568,38.3718,339700.0
2013-09-16 15:55:00,50.99,51.04,50.97,51.01,643900.0,38.3718,38.4095,38.3568,38.3869,643900.0
2013-09-17 09:30:00,51.19,51.24,51.02,51.04,489600.0,38.5223,38.56,38.3944,38.4095,489600.0
2013-09-17 09:35:00,51.05,51.07,50.87,51.0,319000.0,38.417,38.432,38.2815,38.3794,319000.0
2013-09-17 09:40:00,51.01,51.13,50.99,51.11,374800.0,38.3869,38.4772,38.3718,38.4621,374800.0
2013-09-17 09:45:00,51.1,51.26,51.1,51.18,403200.0,38.4546,38.575,38.4546,38.5148,403200.0
2013-09-17 09:50:00,51.18,51.28,51.14,51.14,241200.0,38.5148,38.5901,38.4847,38.4847,241200.0
2013-09-17 09:55:00,51.14,51.22,51.09,51.1,192200.0,38.4847,38.5449,38.4471,38.4546,192200.0
2013-09-17 10:00:00,51.1,51.2,51.09,51.17,161000.0,38.4546,38.5299,38.4471,38.5073,161000.0
2013-09-17 10:05:00,51.17,51.22,51.1,51.18,191500.0,38.5073,38.5449,38.4546,38.5148,191500.0
2013-09-17 10:10:00,51.19,51.21,51.14,51.17,287500.0,38.5223,38.5374,38.4847,38.5073,287500.0
2013-09-17 10:15:00,51.16,51.22,51.11,51.21,253400.0,38.4998,38.5449,38.4621,38.5374,253400.0
2013-09-17 10:20:00,51.21,51.21,51.13,51.15,118800.0,38.5374,38.5374,38.4772,38.4922,118800.0
2013-09-17 10:25:00,51.16,51.17,51.12,51.15,145600.0,38.4998,38.5073,38.4697,38.4922,145600.0
2013-09-17 10:30:00,51.15,51.18,51.13,51.13,110600.0,38.4922,38.5148,38.4772,38.4772,110600.0
2013-09-17 10:35:00,51.13,51.17,51.13,51.15,204000.0,38.4772,38.5073,38.4772,38.4922,204000.0
2013-09-17 10:40:00,51.15,51.15,51.03,51.06,230400.0,38.4922,38.4922,38.4019,38.4245,230400.0
2013-09-17 10:45:00,51.07,51.09,51.04,51.04,79200.0,38.432,38.4471,38.4095,38.4095,79200.0
2013-09-17 10:50:00,51.05,51.08,51.03,51.05,127400.0,38.417,38.4396,38.4019,38.417,127400.0
2013-09-17 10:55:00,51.05,51.08,51.04,51.04,105500.0,38.417,38.4396,38.4095,38.4095,105500.0
2013-09-17 11:00:00,51.05,51.05,50.95,50.99,250100.0,38.417,38.417,38.3417,38.3718,250100.0
2013-09-17 11:05:00,50.99,51.01,50.93,50.94,203900.0,38.3718,38.3869,38.3267,38.3342,203900.0
2013-09-17 11:10:00,50.94,51.02,50.93,51.02,194300.0,38.3342,38.3944,38.3267,38.3944,194300.0
2013-09-17 11:15:00,51.02,51.04,50.99,51.04,122000.0,38.3944,38.4095,38.3718,38.4095,122000.0
2013-09-17 11:20:00,51.04,51.09,51.02,51.07,93700.0,38.4095,38.4471,38.3944,38.432,93700.0
2013-09-17 11:25:00,51.08,51.1,51.06,51.07,110600.0,38.4396,38.4546,38.4245,38.432,110600.0
2013-09-17 11:30:00,51.07,51.12,51.03,51.04,180100.0,38.432,38.4697,38.4019,38.4095,180100.0
2013-09-17 11:35:00,51.03,51.07,51.03,51.05,110600.0,38.4019,38.432,38.4019,38.417,110600.0
2013-09-17 11:40:00,51.05,51.06,50.98,51.02,153200.0,38.417,38.4245,38.3643,38.3944,153200.0
2013-09-17 11:45:00,51.02,51.08,50.99,51.07,126000.0,38.3944,38.4396,38.3718,38.432,126000.0
2013-09-17 11:50:00,51.07,51.07,50.95,50.96,224400.0,38.432,38.432,38.3417,38.3493,224400.0
2013-09-17 11:55:00,50.95,50.96,50.91,50.94,178800.0,38.3417,38.3493,38.3116,38.3342,178800.0
2013-09-17 12:00:00,50.95,50.99,50.94,50.96,106400.0,38.3417,38.3718,38.3342,38.3493,106400.0
2013-09-17 12:05:00,50.97,50.99,50.94,50.97,86500.0,38.3568,38.3718,38.3342,38.3568,86500.0
2013-09-17 12:10:00,50.95,50.96,50.92,50.94,61500.0,38.3417,38.3493,38.3192,38.3342,61500.0
2013-09-17 12:15:00,50.93,50.97,50.9,50.97,112300.0,38.3267,38.3568,38.3041,38.3568,112300.0
2013-09-17 12:20:00,50.98,50.98,50.94,50.94,62700.0,38.3643,38.3643,38.3342,38.3342,62700.0
2013-09-17 12:25:00,50.93,50.95,50.92,50.94,58700.0,38.3267,38.3417,38.3192,38.3342,58700.0
2013-09-17 12:30:00,50.95,50.95,50.9,50.93,98600.0,38.3417,38.3417,38.3041,38.3267,98600.0
2013-09-17 12:35:00,50.93,50.94,50.88,50.89,112000.0,38.3267,38.3342,38.2891,38.2966,112000.0
2013-09-17 12:40:00,50.89,50.95,50.88,50.94,80100.0,38.2966,38.3417,38.2891,38.3342,80100.0
2013-09-17 12:45:00,50.94,50.97,50.94,50.96,76600.0,38.3342,38.3568,38.3342,38.3493,76600.0
2013-09-17 12:50:00,50.97,51.0,50.94,51.0,107300.0,38.3568,38.3794,38.3342,38.3794,107300.0
2013-09-17 12:55:00,51.0,51.03,50.96,51.01,180100.0,38.3794,38.4019,38.3493,38.3869,180100.0
2013-09-17 13:00:00,51.02,51.07,51.01,51.05,106600.0,38.3944,38.432,38.3869,38.417,106600.0
2013-09-17 13:05:00,51.05,51.06,51.01,51.05,89000.0,38.417,38.4245,38.3869,38.417,89000.0
2013-09-17 13:10:00,51.05,51.07,51.04,51.05,72700.0,38.417,38.432,38.4095,38.417,72700.0
2013-09-17 13:15:00,51.06,51.06,50.98,50.98,86600.0,38.4245,38.4245,38.3643,38.3643,86600.0
2013-09-17 13:20:00,50.99,51.03,50.98,51.02,65900.0,38.3718,38.4019,38.3643,38.3944,65900.0
2013-09-17 13:25:00,51.03,51.03,50.99,51.0,39500.0,38.4019,38.4019,38.3718,38.3794,39500.0
2013-09-17 13:30:00,50.99,51.06,50.99,51.05,86700.0,38.3718,38.4245,38.3718,38.417,86700.0
2013-09-17 13:35:00,51.05,51.05,51.01,51.03,38400.0,38.417,38.417,38.3869,38.4019,38400.0
2013-09-17 13:40:00,51.03,51.05,51.02,51.04,56900.0,38.4019,38.417,38.3944,38.4095,56900.0
2013-09-17 13:45:00,51.04,51.05,51.01,51.02,61200.0,38.4095,38.417,38.3869,38.3944,61200.0
2013-09-17 13:50:00,51.02,51.06,51.02,51.05,110300.0,38.3944,38.4245,38.3944,38.417,110300.0
2013-09-17 13:55:00,51.05,51.07,51.02,51.06,118800.0,38.417,38.432,38.3944,38.4245,118800.0
2013-09-17 14:00:00,51.06,51.15,51.06,51.15,279400.0,38.4245,38.4922,38.4245,38.4922,279400.0
2013-09-17 14:05:00,51.15,51.16,51.14,51.16,147600.0,38.4922,38.4998,38.4847,38.4998,147600.0
2013-09-17 14:10:00,51.16,51.17,51.11,51.14,275000.0,38.4998,38.5073,38.4621,38.4847,275000.0
2013-09-17 14:15:00,51.13,51.14,51.09,51.1,137100.0,38.4772,38.4847,38.4471,38.4546,137100.0
2013-09-17 14:20:00,51.1,51.11,51.05,51.1,115200.0,38.4546,38.4621,38.417,38.4546,115200.0
2013-09-17 14:25:00,51.11,51.14,51.11,51.12,90300.0,38.4621,38.4847,38.4621,38.4697,90300.0
2013-09-17 14:30:00,51.13,51.16,51.11,51.11,110400.0,38.4772,38.4998,38.4621,38.4621,110400.0
2013-09-17 14:35:00,51.12,51.15,51.11,51.14,72600.0,38.4697,38.4922,38.4621,38.4847,72600.0
2013-09-17 14:40:00,51.13,51.15,51.08,51.1,157600.0,38.4772,38.4922,38.4396,38.4546,157600.0
2013-09-17 14:45:00,51.1,51.13,51.08,51.13,109600.0,38.4546,38.4772,38.4396,38.4772,109600.0
2013-09-17 14:50:00,51.13,51.13,51.08,51.08,68600.0,38.4772,38.4772,38.4396,38.4396,68600.0
2013-09-17 14:55:00,51.08,51.15,51.08,51.11,162100.0,38.4396,38.4922,38.4396,38.4621,162100.0
2013-09-17 15:00:00,51.1,51.14,51.1,51.13,93000.0,38.4546,38.4847,38.4546,38.4772,93000.0
2013-09-17 15:05:00,51.12,51.13,51.07,51.1,342500.0,38.4697,38.4772,38.432,38.4546,342500.0
2013-09-17 15:10:00,51.09,51.1,51.05,51.05,127100.0,38.4471,38.4546,38.417,38.417,127100.0
2013-09-17 15:15:00,51.06,51.1,51.05,51.08,105700.0,38.4245,38.4546,38.417,38.4396,105700.0
2013-09-17 15:20:00,51.09,51.11,51.06,51.06,147000.0,38.4471,38.4621,38.4245,38.4245,147000.0
2013-09-17 15:25:00,51.06,51.09,51.05,51.06,162200.0,38.4245,38.4471,38.417,38.4245,162200.0
2013-09-17 15:30:00,51.05,51.07,51.01,51.02,280200.0,38.417,38.432,38.3869,38.3944,280200.0
2013-09-17 15:35:00,51.01,51.03,50.96,51.02,271900.0,38.3869,38.4019,38.3493,38.3944,271900.0
2013-09-17 15:40:00,51.02,51.11,51.01,51.09,238000.0,38.3944,38.4621,38.3869,38.4471,238000.0
2013-09-17 15:45:00,51.1,51.11,51.08,51.11,258400.0,38.4546,38.4621,38.4396,38.4621,258400.0
2013-09-17 15:50:00,51.11,51.16,51.1,51.13,488900.0,38.4621,38.4998,38.4546,38.4772,488900.0
2013-09-17 15:55:00,51.13,51.21,51.11,51.21,931200.0,38.4772,38.5374,38.4621,38.5374,931200.0
2013-09-18 09:30:00,51.02,51.09,50.98,51.09,532100.0,38.3944,38.4471,38.3643,38.4471,532100.0
2013-09-18 09:35:00,51.08,51.19,51.06,51.15,262300.0,38.4396,38.5223,38.4245,38.4922,262300.0
2013-09-18 09:40:00,51.16,51.3,51.14,51.2,445900.0,38.4998,38.6051,38.4847,38.5299,445900.0
2013-09-18 09:45:00,51.21,51.25,51.17,51.2,354800.0,38.5374,38.5675,38.5073,38.5299,354800.0
2013-09-18 09:50:00,51.2,51.43,51.2,51.4,432500.0,38.5299,38.703,38.5299,38.6804,432500.0
2013-09-18 09:55:00,51.41,51.41,51.31,51.34,281900.0,38.6879,38.6879,38.6126,38.6352,281900.0
2013-09-18 10:00:00,51.34,51.36,51.26,51.26,258100.0,38.6352,38.6503,38.575,38.575,258100.0
2013-09-18 10:05:00,51.27,51.34,51.26,51.32,220600.0,38.5825,38.6352,38.575,38.6202,220600.0
2013-09-18 10:10:00,51.31,51.39,51.3,51.38,308800.0,38.6126,38.6729,38.6051,38.6653,308800.0
2013-09-18 10:15:00,51.39,51.42,51.31,51.32,248600.0,38.6729,38.6954,38.6126,38.6202,248600.0
2013-09-18 10:20:00,51.33,51.34,51.18,51.18,276700.0,38.6277,38.6352,38.5148,38.5148,276700.0
2013-09-18 10:25:00,51.19,51.2,51.12,51.13,228700.0,38.5223,38.5299,38.4697,38.4772,228700.0
2013-09-18 10:30:00,51.13,51.17,51.09,51.1,287700.0,38.4772,38.5073,38.4471,38.4546,287700.0
2013-09-18 10:35:00,51.1,51.19,51.08,51.16,209000.0,38.4546,38.5223,38.4396,38.4998,209000.0
2013-09-18 10:40:00,51.16,51.17,51.08,51.1,155400.0,38.4998,38.5073,38.4396,38.4546,155400.0
2013-09-18 10:45:00,51.1,51.22,51.08,51.18,269800.0,38.4546,38.5449,38.4396,38.5148,269800.0
2013-09-18 10:50:00,51.18,51.21,51.13,51.14,246800.0,38.5148,38.5374,38.4772,38.4847,246800.0
2013-09-18 10:55:00,51.14,51.15,51.1,51.13,96000.0,38.4847,38.4922,38.4546,38.4772,96000.0
2013-09-18 11:00:00,51.12,51.18,51.12,51.17,106900.0,38.4697,38.5148,38.4697,38.5073,106900.0
2013-09-18 11:05:00,51.18,51.22,51.17,51.19,153500.0,38.5148,38.5449,38.5073,38.5223,153500.0
2013-09-18 11:10:00,51.2,51.24,51.2,51.22,119900.0,38.5299,38.56,38.5299,38.5449,119900.0
2013-09-18 11:15:00,51.23,51.24,51.16,51.17,133900.0,38.5524,38.56,38.4998,38.5073,133900.0
2013-09-18 11:20:00,51.17,51.2,51.16,51.19,67700.0,38.5073,38.5299,38.4998,38.5223,67700.0
2013-09-18 11:25:00,51.18,51.22,51.18,51.21,80800.0,38.5148,38.5449,38.5148,38.5374,80800.0
2013-09-18 11:30:00,51.21,51.22,51.13,51.15,177700.0,38.5374,38.5449,38.4772,38.4922,177700.0
2013-09-18 11:35:00,51.15,51.19,51.1,51.12,170200.0,38.4922,38.5223,38.4546,38.4697,170200.0
2013-09-18 11:40:00,51.11,51.13,51.09,51.13,120500.0,38.4621,38.4772,38.4471,38.4772,120500.0
2013-09-18 11:45:00,51.12,51.12,51.08,51.12,102300.0,38.4697,38.4697,38.4396,38.4697,102300.0
2013-09-18 11:50:00,51.11,51.16,51.11,51.14,134200.0,38.4621,38.4998,38.4621,38.4847,134200.0
2013-09-18 11:55:00,51.15,51.18,51.12,51.12,104900.0,38.4922,38.5148,38.4697,38.4697,104900.0
2013-09-18 12:00:00,51.13,51.14,51.11,51.13,73200.0,38.4772,38.4847,38.4621,38.4772,73200.0
2013-09-18 12:05:00,51.13,51.16,51.1,51.12,207300.0,38.4772,38.4998,38.4546,38.4697,207300.0
2013-09-18 12:10:00,51.12,51.13,51.08,51.09,197700.0,38.4697,38.4772,38.4396,38.4471,197700.0
2013-09-18 12:15:00,51.09,51.11,51.08,51.1,121100.0,38.4471,38.4621,38.4396,38.4546,121100.0
2013-09-18 12:20:00,51.09,51.13,51.08,51.1,183300.0,38.4471,38.4772,38.4396,38.4546,183300.0
2013-09-18 12:25:00,51.11,51.12,51.08,51.08,39800.0,38.4621,38.4697,38.4396,38.4396,39800.0
2013-09-18 12:30:00,51.09,51.14,51.08,51.14,124500.0,38.4471,38.4847,38.4396,38.4847,124500.0
2013-09-18 12:35:00,51.13,51.15,51.11,51.13,59700.0,38.4772,38.4922,38.4621,38.4772,59700.0
2013-09-18 12:40:00,51.14,51.14,51.12,51.14,101000.0,38.4847,38.4847,38.4697,38.4847,101000.0
2013-09-18 12:45:00,51.13,51.16,51.12,51.15,97500.0,38.4772,38.4998,38.4697,38.4922,97500.0
2013-09-18 12:50:00,51.15,51.2,51.15,51.19,113300.0,38.4922,38.5299,38.4922,38.5223,113300.0
2013-09-18 12:55:00,51.19,51.25,51.19,51.23,110600.0,38.5223,38.5675,38.5223,38.5524,110600.0
2013-09-18 13:00:00,51.23,51.25,51.21,51.21,118400.0,38.5524,38.5675,38.5374,38.5374,118400.0
2013-09-18 13:05:00,51.2,51.24,51.2,51.21,86300.0,38.5299,38.56,38.5299,38.5374,86300.0
2013-09-18 13:10:00,51.22,51.25,51.21,51.24,87600.0,38.5449,38.5675,38.5374,38.56,87600.0
2013-09-18 13:15:00,51.24,51.29,51.23,51.25,138800.0,38.56,38.5976,38.5524,38.5675,138800.0
2013-09-18 13:20:00,51.25,51.3,51.24,51.3,58600.0,38.5675,38.6051,38.56,38.6051,58600.0
2013-09-18 13:25:00,51.3,51.32,51.28,51.28,111600.0,38.6051,38.6202,38.5901,38.5901,111600.0
2013-09-18 13:30:00,51.29,51.32,51.27,51.27,54800.0,38.5976,38.6202,38.5825,38.5825,54800.0
2013-09-18 13:35:00,51.26,51.29,51.22,51.23,74900.0,38.575,38.5976,38.5449,38.5524,74900.0
2013-09-18 13:40:00,51.22,51.27,51.22,51.26,101900.0,38.5449,38.5825,38.5449,38.575,101900.0
2013-09-18 13:45:00,51.25,51.31,51.23,51.29,153700.0,38.5675,38.6126,38.5524,38.5976,153700.0
2013-09-18 13:50:00,51.29,51.3,51.25,51.28,119400.0,38.5976,38.6051,38.5675,38.5901,119400.0
2013-09-18 13:55:00,51.29,51.29,51.09,51.14,176400.0,38.5976,38.5976,38.4471,38.4847,176400.0
2013-09-18 14:00:00,51.14,51.95,51.14,51.55,2280200.0,38.4847,39.0943,38.4847,38.7933,2280200.0
2013-09-18 14:05:00,51.56,51.74,51.28,51.62,1104000.0,38.8008,38.9362,38.5901,38.8459,1104000.0
2013-09-18 14:10:00,51.62,51.94,51.61,51.82,741700.0,38.8459,39.0867,38.8384,38.9964,741700.0
2013-09-18 14:15:00,51.83,51.94,51.79,51.87,486300.0,39.004,39.0867,38.9739,39.0341,486300.0
2013-09-18 14:20:00,51.88,51.96,51.86,51.93,783300.0,39.0416,39.1018,39.0265,39.0792,783300.0
2013-09-18 14:25:00,51.92,51.94,51.77,51.79,375300.0,39.0717,39.0867,38.9588,38.9739,375300.0
2013-09-18 14:30:00,51.79,51.87,51.75,51.86,448200.0,38.9739,39.0341,38.9438,39.0265,448200.0
2013-09-18 14:35:00,51.86,51.96,51.85,51.96,549400.0,39.0265,39.1018,39.019,39.1018,549400.0
2013-09-18 14:40:00,51.95,52.18,51.95,52.13,1557000.0,39.0943,39.2674,39.0943,39.2297,1557000.0
2013-09-18 14:45:00,52.13,52.37,52.1,52.36,741300.0,39.2297,39.4103,39.2072,39.4028,741300.0
2013-09-18 14:50:00,52.36,52.56,52.33,52.53,1156100.0,39.4028,39.5533,39.3802,39.5307,1156100.0
2013-09-18 14:55:00,52.52,52.6,52.39,52.58,611800.0,39.5232,39.5834,39.4254,39.5684,611800.0
2013-09-18 15:00:00,52.58,52.64,52.51,52.6,725800.0,39.5684,39.6135,39.5157,39.5834,725800.0
2013-09-18 15:05:00,52.6,52.66,52.57,52.58,673400.0,39.5834,39.6286,39.5608,39.5684,673400.0
2013-09-18 15:10:00,52.58,52.6,52.44,52.45,400200.0,39.5684,39.5834,39.463,39.4705,400200.0
2013-09-18 15:15:00,52.44,52.54,52.33,52.33,604300.0,39.463,39.5383,39.3802,39.3802,604300.0
2013-09-18 15:20:00,52.34,52.35,52.18,52.25,616400.0,39.3878,39.3953,39.2674,39.32,616400.0
2013-09-18 15:25:00,52.24,52.25,52.1,52.11,558400.0,39.3125,39.32,39.2072,39.2147,558400.0
2013-09-18 15:30:00,52.1,52.19,52.05,52.12,393700.0,39.2072,39.2749,39.1695,39.2222,393700.0
2013-09-18 15:35:00,52.12,52.37,52.12,52.36,660900.0,39.2222,39.4103,39.2222,39.4028,660900.0
2013-09-18 15:40:00,52.35,52.41,52.28,52.4,941300.0,39.3953,39.4404,39.3426,39.4329,941300.0
2013-09-18 15:45:00,52.4,52.47,52.37,52.4,725000.0,39.4329,39.4856,39.4103,39.4329,725000.0
2013-09-18 15:50:00,52.39,52.4,52.23,52.23,578500.0,39.4254,39.4329,39.305,39.305,578500.0
2013-09-18 15:55:00,52.23,52.38,52.22,52.26,1709300.0,39.305,39.4179,39.2975,39.3276,1709300.0
2013-09-19 09:30:00,52.75,52.88,52.46,52.78,1235600.0,39.6963,39.7941,39.4781,39.7189,1235600.0
2013-09-19 09:35:00,52.78,52.83,52.63,52.65,899600.0,39.7189,39.7565,39.606,39.621,899600.0
2013-09-19 09:40:00,52.65,52.69,52.4,52.49,703100.0,39.621,39.6511,39.4329,39.5006,703100.0
2013-09-19 09:45:00,52.49,52.53,52.3,52.3,830000.0,39.5006,39.5307,39.3577,39.3577,830000.0
2013-09-19 09:50:00,52.3,52.35,52.21,52.27,724600.0,39.3577,39.3953,39.2899,39.3351,724600.0
2013-09-19 09:55:00,52.26,52.42,52.21,52.41,765200.0,39.3276,39.448,39.2899,39.4404,765200.0
2013-09-19 10:00:00,52.42,52.46,52.29,52.39,660600.0,39.448,39.4781,39.3501,39.4254,660600.0
2013-09-19 10:05:00,52.4,52.41,52.3,52.35,527000.0,39.4329,39.4404,39.3577,39.3953,527000.0
2013-09-19 10:10:00,52.31,52.33,52.25,52.32,816600.0,39.3652,39.3802,39.32,39.3727,816600.0
2013-09-19 10:15:00,52.32,52.38,52.31,52.38,471400.0,39.3727,39.4179,39.3652,39.4179,471400.0
2013-09-19 10:20:00,52.39,52.39,52.33,52.37,589600.0,39.4254,39.4254,39.3802,39.4103,589600.0
2013-09-19 10:25:00,52.38,52.4,52.3,52.31,447900.0,39.4179,39.4329,39.3577,39.3652,447900.0
2013-09-19 10:30:00,52.31,52.35,52.23,52.32,479400.0,39.3652,39.3953,39.305,39.3727,479400.0
2013-09-19 10:35:00,52.32,52.37,52.25,52.36,297600.0,39.3727,39.4103,39.32,39.4028,297600.0
2013-09-19 10:40:00,52.37,52.45,52.34,52.44,299100.0,39.4103,39.4705,39.3878,39.463,299100.0
2013-09-19 10:45:00,52.44,52.46,52.35,52.41,300000.0,39.463,39.4781,39.3953,39.4404,300000.0
2013-09-19 10:50:00,52.4,52.43,52.38,52.43,120700.0,39.4329,39.4555,39.4179,39.4555,120700.0
2013-09-19 10:55:00,52.43,52.49,52.41,52.47,280900.0,39.4555,39.5006,39.4404,39.4856,280900.0
2013-09-19 11:00:00,52.47,52.49,52.42,52.43,207000.0,39.4856,39.5006,39.448,39.4555,207000.0
2013-09-19 11:05:00,52.44,52.46,52.39,52.39,158400.0,39.463,39.4781,39.4254,39.4254,158400.0
2013-09-19 11:10:00,52.4,52.4,52.31,52.32,195900.0,39.4329,39.4329,39.3652,39.3727,195900.0
2013-09-19 11:15:00,52.32,52.44,52.29,52.43,272600.0,39.3727,39.463,39.3501,39.4555,272600.0
2013-09-19 11:20:00,52.43,52.45,52.43,52.44,260500.0,39.4555,39.4705,39.4555,39.463,260500.0
2013-09-19 11:25:00,52.44,52.48,52.41,52.48,175900.0,39.463,39.4931,39.4404,39.4931,175900.0
2013-09-19 11:30:00,52.48,52.48,52.34,52.36,319800.0,39.4931,39.4931,39.3878,39.4028,319800.0
2013-09-19 11:35:00,52.35,52.36,52.27,52.28,324500.0,39.3953,39.4028,39.3351,39.3426,324500.0
2013-09-19 11:40:00,52.28,52.35,52.27,52.31,175400.0,39.3426,39.3953,39.3351,39.3652,175400.0
2013-09-19 11:45:00,52.32,52.34,52.3,52.31,130100.0,39.3727,39.3878,39.3577,39.3652,130100.0
2013-09-19 11:50:00,52.32,52.33,52.28,52.31,167000.0,39.3727,39.3802,39.3426,39.3652,167000.0
2013-09-19 11:55:00,52.32,52.33,52.25,52.27,250900.0,39.3727,39.3802,39.32,39.3351,250900.0
2013-09-19 12:00:00,52.27,52.33,52.26,52.31,177700.0,39.3351,39.3802,39.3276,39.3652,177700.0
2013-09-19 12:05:00,52.31,52.39,52.3,52.37,222200.0,39.3652,39.4254,39.3577,39.4103,222200.0
2013-09-19 12:10:00,52.38,52.38,52.32,52.33,95100.0,39.4179,39.4179,39.3727,39.3802,95100.0
2013-09-19 12:15:00,52.34,52.38,52.33,52.35,98400.0,39.3878,39.4179,39.3802,39.3953,98400.0
2013-09-19 12:20:00,52.34,52.36,52.29,52.3,166800.0,39.3878,39.4028,39.3501,39.3577,166800.0
2013-09-19 12:25:00,52.31,52.34,52.29,52.34,95300.0,39.3652,39.3878,39.3501,39.3878,95300.0
2013-09-19 12:30:00,52.33,52.38,52.32,52.37,184500.0,39.3802,39.4179,39.3727,39.4103,184500.0
2013-09-19 12:35:00,52.37,52.38,52.33,52.36,139300.0,39.4103,39.4179,39.3802,39.4028,139300.0
2013-09-19 12:40:00,52.37,52.41,52.36,52.38,203600.0,39.4103,39.4404,39.4028,39.4179,203600.0
2013-09-19 12:45:00,52.38,52.44,52.36,52.43,175400.0,39.4179,39.463,39.4028,39.4555,175400.0
2013-09-19 12:50:00,52.43,52.44,52.39,52.41,92100.0,39.4555,39.463,39.4254,39.4404,92100.0
2013-09-19 12:55:00,52.41,52.41,52.34,52.34,198500.0,39.4404,39.4404,39.3878,39.3878,198500.0
2013-09-19 13:00:00,52.34,52.36,52.28,52.33,217400.0,39.3878,39.4028,39.3426,39.3802,217400.0
2013-09-19 13:05:00,52.32,52.34,52.21,52.22,300600.0,39.3727,39.3878,39.2899,39.2975,300600.0
2013-09-19 13:10:00,52.23,52.24,52.18,52.18,273200.0,39.305,39.3125,39.2674,39.2674,273200.0
2013-09-19 13:15:00,52.18,52.29,52.15,52.29,374200.0,39.2674,39.3501,39.2448,39.3501,374200.0
2013-09-19 13:20:00,52.29,52.3,52.26,52.27,128600.0,39.3501,39.3577,39.3276,39.3351,128600.0
2013-09-19 13:25:00,52.26,52.27,52.2,52.22,119200.0,39.3276,39.3351,39.2824,39.2975,119200.0
2013-09-19 13:30:00,52.21,52.27,52.2,52.24,305700.0,39.2899,39.3351,39.2824,39.3125,305700.0
2013-09-19 13:35:00,52.25,52.27,52.21,52.27,221300.0,39.32,39.3351,39.2899,39.3351,221300.0
2013-09-19 13:40:00,52.26,52.3,52.26,52.26,206800.0,39.3276,39.3577,39.3276,39.3276,206800.0
2013-09-19 13:45:00,52.26,52.28,52.24,52.27,167700.0,39.3276,39.3426,39.3125,39.3351,167700.0
2013-09-19 13:50:00,52.26,52.28,52.2,52.2,216700.0,39.3276,39.3426,39.2824,39.2824,216700.0
2013-09-19 13:55:00,52.19,52.2,52.13,52.15,310300.0,39.2749,39.2824,39.2297,39.2448,310300.0
2013-09-19 14:00:00,52.14,52.15,52.09,52.13,204600.0,39.2373,39.2448,39.1996,39.2297,204600.0
2013-09-19 14:05:00,52.13,52.17,52.12,52.14,176400.0,39.2297,39.2598,39.2222,39.2373,176400.0
2013-09-19 14:10:00,52.14,52.26,52.13,52.24,289000.0,39.2373,39.3276,39.2297,39.3125,289000.0
2013-09-19 14:15:00,52.25,52.25,52.16,52.21,182800.0,39.32,39.32,39.2523,39.2899,182800.0
2013-09-19 14:20:00,52.2,52.21,52.15,52.17,88300.0,39.2824,39.2899,39.2448,39.2598,88300.0
2013-09-19 14:25:00,52.16,52.21,52.15,52.16,80200.0,39.2523,39.2899,39.2448,39.2523,80200.0
2013-09-19 14:30:00,52.16,52.17,52.1,52.12,157300.0,39.2523,39.2598,39.2072,39.2222,157300.0
2013-09-19 14:35:00,52.11,52.12,52.07,52.07,203900.0,39.2147,39.2222,39.1846,39.1846,203900.0
2013-09-19 14:40:00,52.07,52.08,52.03,52.03,236800.0,39.1846,39.1921,39.1545,39.1545,236800.0
2013-09-19 14:45:00,52.03,52.11,52.03,52.09,195900.0,39.1545,39.2147,39.1545,39.1996,195900.0
2013-09-19 14:50:00,52.08,52.12,52.07,52.07,191700.0,39.1921,39.2222,39.1846,39.1846,191700.0
2013-09-19 14:55:00,52.07,52.13,52.07,52.09,156200.0,39.1846,39.2297,39.1846,39.1996,156200.0
2013-09-19 15:00:00,52.1,52.16,52.09,52.14,209300.0,39.2072,39.2523,39.1996,39.2373,209300.0
2013-09-19 15:05:00,52.14,52.15,52.09,52.09,177000.0,39.2373,39.2448,39.1996,39.1996,177000.0
2013-09-19 15:10:00,52.09,52.1,52.04,52.07,131900.0,39.1996,39.2072,39.162,39.1846,131900.0
2013-09-19 15:15:00,52.06,52.13,52.06,52.09,181300.0,39.1771,39.2297,39.1771,39.1996,181300.0
2013-09-19 15:20:00,52.09,52.17,52.08,52.14,191700.0,39.1996,39.2598,39.1921,39.2373,191700.0
2013-09-19 15:25:00,52.14,52.16,52.11,52.16,148200.0,39.2373,39.2523,39.2147,39.2523,148200.0
2013-09-19 15:30:00,52.15,52.16,52.12,52.13,238100.0,39.2448,39.2523,39.2222,39.2297,238100.0
2013-09-19 15:35:00,52.13,52.13,51.98,52.02,517200.0,39.2297,39.2297,39.1168,39.1469,517200.0
2013-09-19 15:40:00,52.02,52.08,52.01,52.03,371000.0,39.1469,39.1921,39.1394,39.1545,371000.0
2013-09-19 15:45:00,52.04,52.05,51.94,52.0,421800.0,39.162,39.1695,39.0867,39.1319,421800.0
2013-09-19 15:50:00,52.0,52.05,51.95,51.98,455000.0,39.1319,39.1695,39.0943,39.1168,455000.0
2013-09-19 15:55:00,51.98,51.99,51.9,51.96,817200.0,39.1168,39.1244,39.0566,39.1018,817200.0
2013-09-20 09:30:00,52.03,52.1,51.89,51.95,3701100.0,39.1545,39.2072,39.0491,39.0943,3701100.0
2013-09-20 09:35:00,51.94,51.99,51.77,51.98,735100.0,39.0867,39.1244,38.9588,39.1168,735100.0
2013-09-20 09:40:00,51.98,52.05,51.86,51.88,630700.0,39.1168,39.1695,39.0265,39.0416,630700.0
2013-09-20 09:45:00,51.88,51.91,51.82,51.88,321800.0,39.0416,39.0642,38.9964,39.0416,321800.0
2013-09-20 09:50:00,51.88,51.88,51.67,51.68,399800.0,39.0416,39.0416,38.8836,38.8911,399800.0
2013-09-20 09:55:00,51.67,51.68,51.58,51.63,611600.0,38.8836,38.8911,38.8158,38.8535,611600.0
2013-09-20 10:00:00,51.62,51.63,51.55,51.58,393000.0,38.8459,38.8535,38.7933,38.8158,393000.0
2013-09-20 10:05:00,51.58,51.64,51.5,51.64,354400.0,38.8158,38.861,38.7556,38.861,354400.0
2013-09-20 10:10:00,51.64,51.7,51.56,51.65,327500.0,38.861,38.9061,38.8008,38.8685,327500.0
2013-09-20 10:15:00,51.64,51.67,51.59,51.6,163900.0,38.861,38.8836,38.8234,38.8309,163900.0
2013-09-20 10:20:00,51.61,51.69,51.57,51.68,377400.0,38.8384,38.8986,38.8083,38.8911,377400.0
2013-09-20 10:25:00,51.68,51.69,51.63,51.66,237300.0,38.8911,38.8986,38.8535,38.876,237300.0
2013-09-20 10:30:00,51.65,51.67,51.63,51.67,165600.0,38.8685,38.8836,38.8535,38.8836,165600.0
2013-09-20 10:35:00,51.67,51.69,51.65,51.67,115200.0,38.8836,38.8986,38.8685,38.8836,115200.0
2013-09-20 10:40:00,51.66,51.7,51.64,51.68,140800.0,38.876,38.9061,38.861,38.8911,140800.0
2013-09-20 10:45:00,51.69,51.69,51.56,51.66,351700.0,38.8986,38.8986,38.8008,38.876,351700.0
2013-09-20 10:50:00,51.66,51.72,51.65,51.69,290600.0,38.876,38.9212,38.8685,38.8986,290600.0
2013-09-20 10:55:00,51.68,51.69,51.61,51.64,207300.0,38.8911,38.8986,38.8384,38.861,207300.0
2013-09-20 11:00:00,51.65,51.72,51.62,51.7,217700.0,38.8685,38.9212,38.8459,38.9061,217700.0
2013-09-20 11:05:00,51.7,51.76,51.69,51.75,178800.0,38.9061,38.9513,38.8986,38.9438,178800.0
2013-09-20 11:10:00,51.75,51.75,51.68,51.7,139600.0,38.9438,38.9438,38.8911,38.9061,139600.0
2013-09-20 11:15:00,51.7,51.72,51.61,51.66,332400.0,38.9061,38.9212,38.8384,38.876,332400.0
2013-09-20 11:20:00,51.66,51.66,51.57,51.57,424600.0,38.876,38.876,38.8083,38.8083,424600.0
2013-09-20 11:25:00,51.58,51.66,51.57,51.58,328600.0,38.8158,38.876,38.8083,38.8158,328600.0
2013-09-20 11:30:00,51.59,51.64,51.59,51.6,157700.0,38.8234,38.861,38.8234,38.8309,157700.0
2013-09-20 11:35:00,51.6,51.61,51.56,51.57,173600.0,38.8309,38.8384,38.8008,38.8083,173600.0
2013-09-20 11:40:00,51.56,51.6,51.56,51.57,184000.0,38.8008,38.8309,38.8008,38.8083,184000.0
2013-09-20 11:45:00,51.57,51.61,51.56,51.59,198600.0,38.8083,38.8384,38.8008,38.8234,198600.0
2013-09-20 11:50:00,51.59,51.6,51.56,51.57,192500.0,38.8234,38.8309,38.8008,38.8083,192500.0
2013-09-20 11:55:00,51.57,51.58,51.53,51.53,372500.0,38.8083,38.8158,38.7782,38.7782,372500.0
2013-09-20 12:00:00,51.54,51.54,51.5,51.5,175600.0,38.7857,38.7857,38.7556,38.7556,175600.0
2013-09-20 12:05:00,51.5,51.53,51.48,51.48,143200.0,38.7556,38.7782,38.7406,38.7406,143200.0
2013-09-20 12:10:00,51.48,51.49,51.45,51.46,208500.0,38.7406,38.7481,38.718,38.7255,208500.0
2013-09-20 12:15:00,51.45,51.46,51.41,51.41,310700.0,38.718,38.7255,38.6879,38.6879,310700.0
2013-09-20 12:20:00,51.41,51.43,51.3,51.32,323700.0,38.6879,38.703,38.6051,38.6202,323700.0
2013-09-20 12:25:00,51.31,51.34,51.26,51.32,423200.0,38.6126,38.6352,38.575,38.6202,423200.0
2013-09-20 12:30:00,51.32,51.34,51.31,51.33,167000.0,38.6202,38.6352,38.6126,38.6277,167000.0
2013-09-20 12:35:00,51.32,51.34,51.28,51.28,357000.0,38.6202,38.6352,38.5901,38.5901,357000.0
2013-09-20 12:40:00,51.29,51.33,51.29,51.33,134600.0,38.5976,38.6277,38.5976,38.6277,134600.0
2013-09-20 12:45:00,51.33,51.42,51.32,51.4,309800.0,38.6277,38.6954,38.6202,38.6804,309800.0
2013-09-20 12:50:00,51.4,51.45,51.39,51.4,146600.0,38.6804,38.718,38.6729,38.6804,146600.0
2013-09-20 12:55:00,51.41,51.44,51.38,51.43,169700.0,38.6879,38.7105,38.6653,38.703,169700.0
2013-09-20 13:00:00,51.44,51.47,51.44,51.44,105300.0,38.7105,38.7331,38.7105,38.7105,105300.0
2013-09-20 13:05:00,51.44,51.45,51.34,51.35,255000.0,38.7105,38.718,38.6352,38.6427,255000.0
2013-09-20 13:10:00,51.35,51.37,51.32,51.32,137100.0,38.6427,38.6578,38.6202,38.6202,137100.0
2013-09-20 13:15:00,51.32,51.34,51.27,51.31,673700.0,38.6202,38.6352,38.5825,38.6126,673700.0
2013-09-20 13:20:00,51.31,51.35,51.3,51.3,88800.0,38.6126,38.6427,38.6051,38.6051,88800.0
2013-09-20 13:25:00,51.3,51.32,51.28,51.32,147900.0,38.6051,38.6202,38.5901,38.6202,147900.0
2013-09-20 13:30:00,51.32,51.33,51.3,51.31,85800.0,38.6202,38.6277,38.6051,38.6126,85800.0
2013-09-20 13:35:00,51.32,51.32,51.22,51.22,188600.0,38.6202,38.6202,38.5449,38.5449,188600.0
2013-09-20 13:40:00,51.22,51.23,51.12,51.18,323500.0,38.5449,38.5524,38.4697,38.5148,323500.0
2013-09-20 13:45:00,51.18,51.27,51.17,51.26,197100.0,38.5148,38.5825,38.5073,38.575,197100.0
2013-09-20 13:50:00,51.26,51.37,51.26,51.35,520700.0,38.575,38.6578,38.575,38.6427,520700.0
2013-09-20 13:55:00,51.36,51.42,51.34,51.35,335200.0,38.6503,38.6954,38.6352,38.6427,335200.0
2013-09-20 14:00:00,51.35,51.35,51.3,51.32,244500.0,38.6427,38.6427,38.6051,38.6202,244500.0
2013-09-20 14:05:00,51.31,51.4,51.28,51.35,338900.0,38.6126,38.6804,38.5901,38.6427,338900.0
2013-09-20 14:10:00,51.35,51.37,51.35,51.35,118600.0,38.6427,38.6578,38.6427,38.6427,118600.0
2013-09-20 14:15:00,51.35,51.36,51.3,51.31,150200.0,38.6427,38.6503,38.6051,38.6126,150200.0
2013-09-20 14:20:00,51.31,51.37,51.29,51.36,123400.0,38.6126,38.6578,38.5976,38.6503,123400.0
2013-09-20 14:25:00,51.37,51.45,51.36,51.42,200000.0,38.6578,38.718,38.6503,38.6954,200000.0
2013-09-20 14:30:00,51.42,51.47,51.41,51.43,170000.0,38.6954,38.7331,38.6879,38.703,170000.0
2013-09-20 14:35:00,51.43,51.44,51.33,51.33,170100.0,38.703,38.7105,38.6277,38.6277,170100.0
2013-09-20 14:40:00,51.34,51.37,51.3,51.31,227400.0,38.6352,38.6578,38.6051,38.6126,227400.0
2013-09-20 14:45:00,51.31,51.37,51.29,51.34,202700.0,38.6126,38.6578,38.5976,38.6352,202700.0
2013-09-20 14:50:00,51.33,51.38,51.33,51.35,98700.0,38.6277,38.6653,38.6277,38.6427,98700.0
2013-09-20 14:55:00,51.35,51.38,51.32,51.35,150400.0,38.6427,38.6653,38.6202,38.6427,150400.0
2013-09-20 15:00:00,51.35,51.44,51.34,51.43,192800.0,38.6427,38.7105,38.6352,38.703,192800.0
2013-09-20 15:05:00,51.43,51.48,51.41,51.42,217700.0,38.703,38.7406,38.6879,38.6954,217700.0
2013-09-20 15:10:00,51.41,51.42,51.36,51.37,182800.0,38.6879,38.6954,38.6503,38.6578,182800.0
2013-09-20 15:15:00,51.37,51.41,51.36,51.39,134400.0,38.6578,38.6879,38.6503,38.6729,134400.0
2013-09-20 15:20:00,51.39,51.41,51.3,51.3,232200.0,38.6729,38.6879,38.6051,38.6051,232200.0
2013-09-20 15:25:00,51.3,51.34,51.24,51.25,257100.0,38.6051,38.6352,38.56,38.5675,257100.0
2013-09-20 15:30:00,51.24,51.27,51.18,51.19,257500.0,38.56,38.5825,38.5148,38.5223,257500.0
2013-09-20 15:35:00,51.18,51.28,51.17,51.25,309300.0,38.5148,38.5901,38.5073,38.5675,309300.0
2013-09-20 15:40:00,51.25,51.31,51.24,51.31,413900.0,38.5675,38.6126,38.56,38.6126,413900.0
2013-09-20 15:45:00,51.3,51.3,51.21,51.23,401900.0,38.6051,38.6051,38.5374,38.5524,401900.0
2013-09-20 15:50:00,51.23,51.27,51.2,51.24,471100.0,38.5524,38.5825,38.5299,38.56,471100.0
2013-09-20 15:55:00,51.24,51.26,51.18,51.2,1180600.0,38.56,38.575,38.5148,38.5299,1180600.0
2013-09-23 09:30:00,49.94,50.17,49.82,49.95,2410000.0,37.5817,37.7548,37.4914,37.5892,2410000.0
2013-09-23 09:35:00,49.95,49.98,49.8,49.92,1214000.0,37.5892,37.6118,37.4763,37.5666,1214000.0
2013-09-23 09:40:00,49.92,50.0,49.77,49.87,797900.0,37.5666,37.6268,37.4537,37.529,797900.0
2013-09-23 09:45:00,49.88,50.09,49.87,50.0,1018200.0,37.5365,37.6946,37.529,37.6268,1018200.0
2013-09-23 09:50:00,50.0,50.01,49.87,49.89,895600.0,37.6268,37.6344,37.529,37.544,895600.0
2013-09-23 09:55:00,49.89,49.89,49.79,49.83,759800.0,37.544,37.544,37.4688,37.4989,759800.0
2013-09-23 10:00:00,49.82,49.94,49.75,49.76,869700.0,37.4914,37.5817,37.4387,37.4462,869700.0
2013-09-23 10:05:00,49.76,49.77,49.66,49.67,979000.0,37.4462,37.4537,37.371,37.3785,979000.0
2013-09-23 10:10:00,49.67,49.69,49.63,49.66,784800.0,37.3785,37.3935,37.3484,37.371,784800.0
2013-09-23 10:15:00,49.66,49.75,49.64,49.74,878600.0,37.371,37.4387,37.3559,37.4312,878600.0
2013-09-23 10:20:00,49.74,49.77,49.66,49.67,395700.0,37.4312,37.4537,37.371,37.3785,395700.0
2013-09-23 10:25:00,49.68,49.7,49.59,49.62,754500.0,37.386,37.4011,37.3183,37.3409,754500.0
2013-09-23 10:30:00,49.62,49.75,49.57,49.7,464900.0,37.3409,37.4387,37.3032,37.4011,464900.0
2013-09-23 10:35:00,49.71,49.71,49.6,49.65,482300.0,37.4086,37.4086,37.3258,37.3634,482300.0
2013-09-23 10:40:00,49.65,49.68,49.6,49.66,228200.0,37.3634,37.386,37.3258,37.371,228200.0
2013-09-23 10:45:00,49.67,49.72,49.64,49.68,257100.0,37.3785,37.4161,37.3559,37.386,257100.0
2013-09-23 10:50:00,49.67,49.73,49.64,49.69,436300.0,37.3785,37.4236,37.3559,37.3935,436300.0
2013-09-23 10:55:00,49.69,49.71,49.61,49.65,613100.0,37.3935,37.4086,37.3333,37.3634,613100.0
2013-09-23 11:00:00,49.66,49.7,49.62,49.66,261000.0,37.371,37.4011,37.3409,37.371,261000.0
2013-09-23 11:05:00,49.66,49.69,49.61,49.63,364000.0,37.371,37.3935,37.3333,37.3484,364000.0
2013-09-23 11:10:00,49.62,49.67,49.59,49.67,450300.0,37.3409,37.3785,37.3183,37.3785,450300.0
2013-09-23 11:15:00,49.67,49.7,49.65,49.68,372100.0,37.3785,37.4011,37.3634,37.386,372100.0
2013-09-23 11:20:00,49.68,49.7,49.62,49.64,469400.0,37.386,37.4011,37.3409,37.3559,469400.0
2013-09-23 11:25:00,49.64,49.71,49.63,49.71,275300.0,37.3559,37.4086,37.3484,37.4086,275300.0
2013-09-23 11:30:00,49.71,49.75,49.69,49.74,316200.0,37.4086,37.4387,37.3935,37.4312,316200.0
2013-09-23 11:35:00,49.74,49.78,49.69,49.77,201700.0,37.4312,37.4613,37.3935,37.4537,201700.0
2013-09-23 11:40:00,49.77,49.8,49.71,49.71,294100.0,37.4537,37.4763,37.4086,37.4086,294100.0
2013-09-23 11:45:00,49.72,49.73,49.69,49.7,165700.0,37.4161,37.4236,37.3935,37.4011,165700.0
2013-09-23 11:50:00,49.69,49.7,49.62,49.67,194000.0,37.3935,37.4011,37.3409,37.3785,194000.0
2013-09-23 11:55:00,49.67,49.69,49.62,49.62,156800.0,37.3785,37.3935,37.3409,37.3409,156800.0
2013-09-23 12:00:00,49.62,49.66,49.61,49.65,191600.0,37.3409,37.371,37.3333,37.3634,191600.0
2013-09-23 12:05:00,49.65,49.69,49.63,49.64,190600.0,37.3634,37.3935,37.3484,37.3559,190600.0
2013-09-23 12:10:00,49.63,49.68,49.62,49.64,180600.0,37.3484,37.386,37.3409,37.3559,180600.0
2013-09-23 12:15:00,49.65,49.67,49.58,49.58,216500.0,37.3634,37.3785,37.3108,37.3108,216500.0
2013-09-23 12:20:00,49.59,49.66,49.58,49.65,182100.0,37.3183,37.371,37.3108,37.3634,182100.0
2013-09-23 12:25:00,49.66,49.67,49.63,49.65,153800.0,37.371,37.3785,37.3484,37.3634,153800.0
2013-09-23 12:30:00,49.66,49.68,49.61,49.62,203800.0,37.371,37.386,37.3333,37.3409,203800.0
2013-09-23 12:35:00,49.62,49.63,49.59,49.62,140400.0,37.3409,37.3484,37.3183,37.3409,140400.0
2013-09-23 12:40:00,49.63,49.69,49.63,49.67,139500.0,37.3484,37.3935,37.3484,37.3785,139500.0
2013-09-23 12:45:00,49.66,49.69,49.65,49.67,127100.0,37.371,37.3935,37.3634,37.3785,127100.0
2013-09-23 12:50:00,49.67,49.68,49.64,49.68,154000.0,37.3785,37.386,37.3559,37.386,154000.0
2013-09-23 12:55:00,49.67,49.68,49.64,49.64,198100.0,37.3785,37.386,37.3559,37.3559,198100.0
2013-09-23 13:00:00,49.65,49.65,49.61,49.62,176200.0,37.3634,37.3634,37.3333,37.3409,176200.0
2013-09-23 13:05:00,49.62,49.62,49.54,49.55,288600.0,37.3409,37.3409,37.2807,37.2882,288600.0
2013-09-23 13:10:00,49.55,49.59,49.52,49.53,302500.0,37.2882,37.3183,37.2656,37.2731,302500.0
2013-09-23 13:15:00,49.52,49.61,49.52,49.59,262500.0,37.2656,37.3333,37.2656,37.3183,262500.0
2013-09-23 13:20:00,49.6,49.62,49.55,49.58,257800.0,37.3258,37.3409,37.2882,37.3108,257800.0
2013-09-23 13:25:00,49.57,49.68,49.57,49.66,176000.0,37.3032,37.386,37.3032,37.371,176000.0
2013-09-23 13:30:00,49.66,49.66,49.63,49.65,134200.0,37.371,37.371,37.3484,37.3634,134200.0
2013-09-23 13:35:00,49.64,49.68,49.63,49.63,149900.0,37.3559,37.386,37.3484,37.3484,149900.0
2013-09-23 13:40:00,49.63,49.65,49.58,49.61,157100.0,37.3484,37.3634,37.3108,37.3333,157100.0
2013-09-23 13:45:00,49.61,49.63,49.6,49.63,143500.0,37.3333,37.3484,37.3258,37.3484,143500.0
2013-09-23 13:50:00,49.63,49.71,49.62,49.68,439000.0,37.3484,37.4086,37.3409,37.386,439000.0
2013-09-23 13:55:00,49.68,49.73,49.67,49.73,168300.0,37.386,37.4236,37.3785,37.4236,168300.0
2013-09-23 14:00:00,49.73,49.78,49.73,49.75,317200.0,37.4236,37.4613,37.4236,37.4387,317200.0
2013-09-23 14:05:00,49.75,49.77,49.72,49.73,207300.0,37.4387,37.4537,37.4161,37.4236,207300.0
2013-09-23 14:10:00,49.73,49.74,49.68,49.69,132600.0,37.4236,37.4312,37.386,37.3935,132600.0
2013-09-23 14:15:00,49.69,49.73,49.68,49.72,122800.0,37.3935,37.4236,37.386,37.4161,122800.0
2013-09-23 14:20:00,49.7,49.73,49.68,49.69,173800.0,37.4011,37.4236,37.386,37.3935,173800.0
2013-09-23 14:25:00,49.68,49.68,49.6,49.63,245800.0,37.386,37.386,37.3258,37.3484,245800.0
2013-09-23 14:30:00,49.63,49.65,49.6,49.65,125400.0,37.3484,37.3634,37.3258,37.3634,125400.0
2013-09-23 14:35:00,49.65,49.66,49.6,49.64,220800.0,37.3634,37.371,37.3258,37.3559,220800.0
2013-09-23 14:40:00,49.64,49.64,49.58,49.63,260800.0,37.3559,37.3559,37.3108,37.3484,260800.0
2013-09-23 14:45:00,49.62,49.64,49.6,49.6,137600.0,37.3409,37.3559,37.3258,37.3258,137600.0
2013-09-23 14:50:00,49.61,49.66,49.58,49.66,385100.0,37.3333,37.371,37.3108,37.371,385100.0
2013-09-23 14:55:00,49.65,49.69,49.64,49.65,118600.0,37.3634,37.3935,37.3559,37.3634,118600.0
2013-09-23 15:00:00,49.66,49.66,49.57,49.63,172100.0,37.371,37.371,37.3032,37.3484,172100.0
2013-09-23 15:05:00,49.62,49.64,49.58,49.59,224400.0,37.3409,37.3559,37.3108,37.3183,224400.0
2013-09-23 15:10:00,49.59,49.61,49.5,49.52,721700.0,37.3183,37.3333,37.2506,37.2656,721700.0
2013-09-23 15:15:00,49.53,49.57,49.49,49.49,384500.0,37.2731,37.3032,37.243,37.243,384500.0
2013-09-23 15:20:00,49.5,49.51,49.42,49.44,648600.0,37.2506,37.2581,37.1904,37.2054,648600.0
2013-09-23 15:25:00,49.44,49.45,49.35,49.38,497000.0,37.2054,37.2129,37.1377,37.1603,497000.0
2013-09-23 15:30:00,49.37,49.45,49.29,49.42,561900.0,37.1527,37.2129,37.0925,37.1904,561900.0
2013-09-23 15:35:00,49.41,49.5,49.41,49.49,446300.0,37.1828,37.2506,37.1828,37.243,446300.0
2013-09-23 15:40:00,49.49,49.55,49.45,49.55,393600.0,37.243,37.2882,37.2129,37.2882,393600.0
2013-09-23 15:45:00,49.55,49.59,49.49,49.5,572900.0,37.2882,37.3183,37.243,37.2506,572900.0
2013-09-23 15:50:00,49.51,49.58,49.5,49.57,611700.0,37.2581,37.3108,37.2506,37.3032,611700.0
2013-09-23 15:55:00,49.58,49.6,49.55,49.57,1124000.0,37.3108,37.3258,37.2882,37.3032,1124000.0
2013-09-24 09:30:00,49.42,49.48,49.22,49.37,1243600.0,37.1904,37.2355,37.0398,37.1527,1243600.0
2013-09-24 09:35:00,49.37,49.45,49.12,49.19,1254200.0,37.1527,37.2129,36.9646,37.0173,1254200.0
2013-09-24 09:40:00,49.19,49.3,49.12,49.23,844400.0,37.0173,37.1001,36.9646,37.0474,844400.0
2013-09-24 09:45:00,49.22,49.48,49.22,49.45,621700.0,37.0398,37.2355,37.0398,37.2129,621700.0
2013-09-24 09:50:00,49.45,49.45,49.26,49.36,462000.0,37.2129,37.2129,37.0699,37.1452,462000.0
2013-09-24 09:55:00,49.36,49.36,49.26,49.3,220100.0,37.1452,37.1452,37.0699,37.1001,220100.0
2013-09-24 10:00:00,49.3,49.3,49.17,49.2,277000.0,37.1001,37.1001,37.0022,37.0248,277000.0
2013-09-24 10:05:00,49.2,49.24,49.15,49.16,303500.0,37.0248,37.0549,36.9872,36.9947,303500.0
2013-09-24 10:10:00,49.17,49.19,49.06,49.08,735400.0,37.0022,37.0173,36.9194,36.9345,735400.0
2013-09-24 10:15:00,49.09,49.09,48.95,49.02,925400.0,36.942,36.942,36.8367,36.8893,925400.0
2013-09-24 10:20:00,49.01,49.08,48.97,48.98,400600.0,36.8818,36.9345,36.8517,36.8592,400600.0
2013-09-24 10:25:00,48.98,49.1,48.97,49.09,289300.0,36.8592,36.9495,36.8517,36.942,289300.0
2013-09-24 10:30:00,49.1,49.12,49.02,49.06,300100.0,36.9495,36.9646,36.8893,36.9194,300100.0
2013-09-24 10:35:00,49.07,49.12,49.03,49.04,358300.0,36.927,36.9646,36.8969,36.9044,358300.0
2013-09-24 10:40:00,49.03,49.16,49.02,49.15,292700.0,36.8969,36.9947,36.8893,36.9872,292700.0
2013-09-24 10:45:00,49.15,49.21,49.11,49.14,259000.0,36.9872,37.0323,36.9571,36.9796,259000.0
2013-09-24 10:50:00,49.14,49.23,49.12,49.21,318300.0,36.9796,37.0474,36.9646,37.0323,318300.0
2013-09-24 10:55:00,49.2,49.25,49.18,49.22,224500.0,37.0248,37.0624,37.0097,37.0398,224500.0
2013-09-24 11:00:00,49.22,49.27,49.22,49.24,264800.0,37.0398,37.0775,37.0398,37.0549,264800.0
2013-09-24 11:05:00,49.23,49.28,49.18,49.18,265800.0,37.0474,37.085,37.0097,37.0097,265800.0
2013-09-24 11:10:00,49.18,49.24,49.15,49.22,297400.0,37.0097,37.0549,36.9872,37.0398,297400.0
2013-09-24 11:15:00,49.21,49.28,49.2,49.27,473000.0,37.0323,37.085,37.0248,37.0775,473000.0
2013-09-24 11:20:00,49.26,49.27,49.16,49.18,321100.0,37.0699,37.0775,36.9947,37.0097,321100.0
2013-09-24 11:25:00,49.19,49.23,49.11,49.12,220400.0,37.0173,37.0474,36.9571,36.9646,220400.0
2013-09-24 11:30:00,49.11,49.21,49.11,49.21,170600.0,36.9571,37.0323,36.9571,37.0323,170600.0
2013-09-24 11:35:00,49.21,49.21,49.12,49.14,217100.0,37.0323,37.0323,36.9646,36.9796,217100.0
2013-09-24 11:40:00,49.14,49.19,49.13,49.16,136000.0,36.9796,37.0173,36.9721,36.9947,136000.0
2013-09-24 11:45:00,49.17,49.18,49.1,49.11,202200.0,37.0022,37.0097,36.9495,36.9571,202200.0
2013-09-24 11:50:00,49.11,49.12,49.02,49.08,232800.0,36.9571,36.9646,36.8893,36.9345,232800.0
2013-09-24 11:55:00,49.09,49.17,49.08,49.17,207900.0,36.942,37.0022,36.9345,37.0022,207900.0
2013-09-24 12:00:00,49.17,49.22,49.12,49.12,236300.0,37.0022,37.0398,36.9646,36.9646,236300.0
2013-09-24 12:05:00,49.12,49.23,49.11,49.2,147700.0,36.9646,37.0474,36.9571,37.0248,147700.0
2013-09-24 12:10:00,49.2,49.26,49.2,49.22,156400.0,37.0248,37.0699,37.0248,37.0398,156400.0
2013-09-24 12:15:00,49.22,49.22,49.17,49.19,118700.0,37.0398,37.0398,37.0022,37.0173,118700.0
2013-09-24 12:20:00,49.19,49.22,49.18,49.2,84200.0,37.0173,37.0398,37.0097,37.0248,84200.0
2013-09-24 12:25:00,49.2,49.23,49.18,49.21,198800.0,37.0248,37.0474,37.0097,37.0323,198800.0
2013-09-24 12:30:00,49.21,49.23,49.15,49.17,247900.0,37.0323,37.0474,36.9872,37.0022,247900.0
2013-09-24 12:35:00,49.17,49.26,49.17,49.25,221900.0,37.0022,37.0699,37.0022,37.0624,221900.0
2013-09-24 12:40:00,49.24,49.27,49.23,49.27,118900.0,37.0549,37.0775,37.0474,37.0775,118900.0
2013-09-24 12:45:00,49.27,49.32,49.27,49.28,220700.0,37.0775,37.1151,37.0775,37.085,220700.0
2013-09-24 12:50:00,49.28,49.28,49.23,49.24,237200.0,37.085,37.085,37.0474,37.0549,237200.0
2013-09-24 12:55:00,49.25,49.34,49.25,49.31,274200.0,37.0624,37.1302,37.0624,37.1076,274200.0
2013-09-24 13:00:00,49.31,49.32,49.25,49.27,218000.0,37.1076,37.1151,37.0624,37.0775,218000.0
2013-09-24 13:05:00,49.26,49.31,49.26,49.3,125000.0,37.0699,37.1076,37.0699,37.1001,125000.0
2013-09-24 13:10:00,49.3,49.33,49.28,49.32,245600.0,37.1001,37.1226,37.085,37.1151,245600.0
2013-09-24 13:15:00,49.32,49.34,49.31,49.33,68000.0,37.1151,37.1302,37.1076,37.1226,68000.0
2013-09-24 13:20:00,49.33,49.34,49.3,49.31,124000.0,37.1226,37.1302,37.1001,37.1076,124000.0
2013-09-24 13:25:00,49.32,49.34,49.31,49.33,98800.0,37.1151,37.1302,37.1076,37.1226,98800.0
2013-09-24 13:30:00,49.34,49.37,49.33,49.33,122200.0,37.1302,37.1527,37.1226,37.1226,122200.0
2013-09-24 13:35:00,49.33,49.35,49.31,49.35,78400.0,37.1226,37.1377,37.1076,37.1377,78400.0
2013-09-24 13:40:00,49.34,49.4,49.33,49.4,135300.0,37.1302,37.1753,37.1226,37.1753,135300.0
2013-09-24 13:45:00,49.4,49.42,49.36,49.39,260800.0,37.1753,37.1904,37.1452,37.1678,260800.0
2013-09-24 13:50:00,49.39,49.41,49.38,49.41,128300.0,37.1678,37.1828,37.1603,37.1828,128300.0
2013-09-24 13:55:00,49.4,49.41,49.33,49.35,102500.0,37.1753,37.1828,37.1226,37.1377,102500.0
2013-09-24 14:00:00,49.36,49.37,49.31,49.31,147600.0,37.1452,37.1527,37.1076,37.1076,147600.0
2013-09-24 14:05:00,49.32,49.32,49.23,49.27,321600.0,37.1151,37.1151,37.0474,37.0775,321600.0
2013-09-24 14:10:00,49.26,49.27,49.19,49.19,149900.0,37.0699,37.0775,37.0173,37.0173,149900.0
2013-09-24 14:15:00,49.19,49.23,49.17,49.22,135100.0,37.0173,37.0474,37.0022,37.0398,135100.0
2013-09-24 14:20:00,49.23,49.23,49.09,49.11,327500.0,37.0474,37.0474,36.942,36.9571,327500.0
2013-09-24 14:25:00,49.11,49.14,49.05,49.13,391500.0,36.9571,36.9796,36.9119,36.9721,391500.0
2013-09-24 14:30:00,49.12,49.17,49.11,49.11,175400.0,36.9646,37.0022,36.9571,36.9571,175400.0
2013-09-24 14:35:00,49.12,49.19,49.09,49.17,292700.0,36.9646,37.0173,36.942,37.0022,292700.0
2013-09-24 14:40:00,49.17,49.18,49.12,49.16,121500.0,37.0022,37.0097,36.9646,36.9947,121500.0
2013-09-24 14:45:00,49.16,49.19,49.12,49.12,143700.0,36.9947,37.0173,36.9646,36.9646,143700.0
2013-09-24 14:50:00,49.13,49.13,49.05,49.11,214000.0,36.9721,36.9721,36.9119,36.9571,214000.0
2013-09-24 14:55:00,49.11,49.12,49.05,49.07,268200.0,36.9571,36.9646,36.9119,36.927,268200.0
2013-09-24 15:00:00,49.07,49.08,49.02,49.03,387700.0,36.927,36.9345,36.8893,36.8969,387700.0
2013-09-24 15:05:00,49.04,49.06,49.01,49.06,204400.0,36.9044,36.9194,36.8818,36.9194,204400.0
2013-09-24 15:10:00,49.05,49.07,49.02,49.06,153900.0,36.9119,36.927,36.8893,36.9194,153900.0
2013-09-24 15:15:00,49.06,49.15,49.06,49.13,289000.0,36.9194,36.9872,36.9194,36.9721,289000.0
2013-09-24 15:20:00,49.12,49.18,49.11,49.15,380700.0,36.9646,37.0097,36.9571,36.9872,380700.0
2013-09-24 15:25:00,49.15,49.16,49.07,49.1,294300.0,36.9872,36.9947,36.927,36.9495,294300.0
2013-09-24 15:30:00,49.09,49.09,49.04,49.05,258600.0,36.942,36.942,36.9044,36.9119,258600.0
2013-09-24 15:35:00,49.05,49.07,49.02,49.03,276500.0,36.9119,36.927,36.8893,36.8969,276500.0
2013-09-24 15:40:00,49.03,49.06,49.0,49.05,533800.0,36.8969,36.9194,36.8743,36.9119,533800.0
2013-09-24 15:45:00,49.04,49.05,48.98,48.99,615300.0,36.9044,36.9119,36.8592,36.8668,615300.0
2013-09-24 15:50:00,48.98,49.01,48.95,48.98,621200.0,36.8592,36.8818,36.8367,36.8592,621200.0
2013-09-24 15:55:00,48.97,48.98,48.93,48.97,1138300.0,36.8517,36.8592,36.8216,36.8517,1138300.0
2013-09-25 09:30:00,49.04,49.05,48.83,48.89,865600.0,36.9044,36.9119,36.7464,36.7915,865600.0
2013-09-25 09:35:00,48.88,48.95,48.67,48.9,820200.0,36.784,36.8367,36.626,36.799,820200.0
2013-09-25 09:40:00,48.9,49.27,48.82,49.18,1032800.0,36.799,37.0775,36.7388,37.0097,1032800.0
2013-09-25 09:45:00,49.18,49.38,48.98,49.31,1110700.0,37.0097,37.1603,36.8592,37.1076,1110700.0
2013-09-25 09:50:00,49.31,49.53,49.27,49.4,850600.0,37.1076,37.2731,37.0775,37.1753,850600.0
2013-09-25 09:55:00,49.4,49.49,49.33,49.35,547000.0,37.1753,37.243,37.1226,37.1377,547000.0
2013-09-25 10:00:00,49.36,49.45,49.21,49.41,598000.0,37.1452,37.2129,37.0323,37.1828,598000.0
2013-09-25 10:05:00,49.41,49.41,49.19,49.23,487600.0,37.1828,37.1828,37.0173,37.0474,487600.0
2013-09-25 10:10:00,49.23,49.25,49.1,49.15,396200.0,37.0474,37.0624,36.9495,36.9872,396200.0
2013-09-25 10:15:00,49.16,49.28,49.15,49.23,455500.0,36.9947,37.085,36.9872,37.0474,455500.0
2013-09-25 10:20:00,49.23,49.42,49.22,49.41,452200.0,37.0474,37.1904,37.0398,37.1828,452200.0
2013-09-25 10:25:00,49.41,49.51,49.37,49.48,442700.0,37.1828,37.2581,37.1527,37.2355,442700.0
2013-09-25 10:30:00,49.48,49.49,49.38,49.46,241100.0,37.2355,37.243,37.1603,37.2205,241100.0
2013-09-25 10:35:00,49.46,49.5,49.39,49.44,269200.0,37.2205,37.2506,37.1678,37.2054,269200.0
2013-09-25 10:40:00,49.45,49.54,49.45,49.47,289200.0,37.2129,37.2807,37.2129,37.228,289200.0
2013-09-25 10:45:00,49.46,49.5,49.33,49.38,199200.0,37.2205,37.2506,37.1226,37.1603,199200.0
2013-09-25 10:50:00,49.37,49.45,49.36,49.39,224600.0,37.1527,37.2129,37.1452,37.1678,224600.0
2013-09-25 10:55:00,49.39,49.4,49.35,49.38,156300.0,37.1678,37.1753,37.1377,37.1603,156300.0
2013-09-25 11:00:00,49.37,49.39,49.2,49.22,370500.0,37.1527,37.1678,37.0248,37.0398,370500.0
2013-09-25 11:05:00,49.22,49.3,49.21,49.29,166600.0,37.0398,37.1001,37.0323,37.0925,166600.0
2013-09-25 11:10:00,49.29,49.32,49.24,49.28,199400.0,37.0925,37.1151,37.0549,37.085,199400.0
2013-09-25 11:15:00,49.29,49.4,49.28,49.37,407500.0,37.0925,37.1753,37.085,37.1527,407500.0
2013-09-25 11:20:00,49.38,49.45,49.37,49.37,217800.0,37.1603,37.2129,37.1527,37.1527,217800.0
2013-09-25 11:25:00,49.38,49.48,49.37,49.4,188400.0,37.1603,37.2355,37.1527,37.1753,188400.0
2013-09-25 11:30:00,49.41,49.47,49.37,49.39,118800.0,37.1828,37.228,37.1527,37.1678,118800.0
2013-09-25 11:35:00,49.38,49.47,49.37,49.43,203700.0,37.1603,37.228,37.1527,37.1979,203700.0
2013-09-25 11:40:00,49.43,49.47,49.38,49.39,222100.0,37.1979,37.228,37.1603,37.1678,222100.0
2013-09-25 11:45:00,49.39,49.44,49.39,49.4,103800.0,37.1678,37.2054,37.1678,37.1753,103800.0
2013-09-25 11:50:00,49.41,49.5,49.4,49.47,221700.0,37.1828,37.2506,37.1753,37.228,221700.0
2013-09-25 11:55:00,49.48,49.52,49.45,49.47,230500.0,37.2355,37.2656,37.2129,37.228,230500.0
2013-09-25 12:00:00,49.47,49.48,49.34,49.34,256700.0,37.228,37.2355,37.1302,37.1302,256700.0
2013-09-25 12:05:00,49.35,49.48,49.34,49.47,149400.0,37.1377,37.2355,37.1302,37.228,149400.0
2013-09-25 12:10:00,49.46,49.49,49.42,49.45,130900.0,37.2205,37.243,37.1904,37.2129,130900.0
2013-09-25 12:15:00,49.45,49.48,49.42,49.42,125200.0,37.2129,37.2355,37.1904,37.1904,125200.0
2013-09-25 12:20:00,49.43,49.45,49.32,49.33,420900.0,37.1979,37.2129,37.1151,37.1226,420900.0
2013-09-25 12:25:00,49.32,49.33,49.24,49.31,311400.0,37.1151,37.1226,37.0549,37.1076,311400.0
2013-09-25 12:30:00,49.31,49.34,49.27,49.32,137700.0,37.1076,37.1302,37.0775,37.1151,137700.0
2013-09-25 12:35:00,49.32,49.39,49.29,49.39,124300.0,37.1151,37.1678,37.0925,37.1678,124300.0
2013-09-25 12:40:00,49.38,49.38,49.3,49.34,135700.0,37.1603,37.1603,37.1001,37.1302,135700.0
2013-09-25 12:45:00,49.34,49.42,49.33,49.4,156300.0,37.1302,37.1904,37.1226,37.1753,156300.0
2013-09-25 12:50:00,49.4,49.4,49.35,49.37,160900.0,37.1753,37.1753,37.1377,37.1527,160900.0
2013-09-25 12:55:00,49.37,49.43,49.37,49.43,192500.0,37.1527,37.1979,37.1527,37.1979,192500.0
2013-09-25 13:00:00,49.43,49.52,49.43,49.48,240200.0,37.1979,37.2656,37.1979,37.2355,240200.0
2013-09-25 13:05:00,49.49,49.51,49.45,49.46,132700.0,37.243,37.2581,37.2129,37.2205,132700.0
2013-09-25 13:10:00,49.47,49.52,49.46,49.5,94200.0,37.228,37.2656,37.2205,37.2506,94200.0
2013-09-25 13:15:00,49.51,49.51,49.45,49.45,103700.0,37.2581,37.2581,37.2129,37.2129,103700.0
2013-09-25 13:20:00,49.45,49.46,49.4,49.41,107900.0,37.2129,37.2205,37.1753,37.1828,107900.0
2013-09-25 13:25:00,49.41,49.41,49.36,49.39,123700.0,37.1828,37.1828,37.1452,37.1678,123700.0
2013-09-25 13:30:00,49.38,49.39,49.2,49.29,301400.0,37.1603,37.1678,37.0248,37.0925,301400.0
2013-09-25 13:35:00,49.28,49.29,49.2,49.21,199300.0,37.085,37.0925,37.0248,37.0323,199300.0
2013-09-25 13:40:00,49.21,49.23,49.15,49.17,176700.0,37.0323,37.0474,36.9872,37.0022,176700.0
2013-09-25 13:45:00,49.18,49.27,49.14,49.27,166100.0,37.0097,37.0775,36.9796,37.0775,166100.0
2013-09-25 13:50:00,49.26,49.27,49.15,49.16,175200.0,37.0699,37.0775,36.9872,36.9947,175200.0
2013-09-25 13:55:00,49.17,49.28,49.16,49.23,472700.0,37.0022,37.085,36.9947,37.0474,472700.0
2013-09-25 14:00:00,49.23,49.34,49.22,49.33,335100.0,37.0474,37.1302,37.0398,37.1226,335100.0
2013-09-25 14:05:00,49.34,49.39,49.25,49.26,201700.0,37.1302,37.1678,37.0624,37.0699,201700.0
2013-09-25 14:10:00,49.26,49.33,49.16,49.29,396900.0,37.0699,37.1226,36.9947,37.0925,396900.0
2013-09-25 14:15:00,49.29,49.38,49.27,49.28,223000.0,37.0925,37.1603,37.0775,37.085,223000.0
2013-09-25 14:20:00,49.28,49.33,49.25,49.29,181200.0,37.085,37.1226,37.0624,37.0925,181200.0
2013-09-25 14:25:00,49.28,49.33,49.26,49.28,223700.0,37.085,37.1226,37.0699,37.085,223700.0
2013-09-25 14:30:00,49.28,49.32,49.23,49.29,115300.0,37.085,37.1151,37.0474,37.0925,115300.0
2013-09-25 14:35:00,49.29,49.32,49.2,49.27,169500.0,37.0925,37.1151,37.0248,37.0775,169500.0
2013-09-25 14:40:00,49.27,49.35,49.25,49.33,171400.0,37.0775,37.1377,37.0624,37.1226,171400.0
2013-09-25 14:45:00,49.33,49.41,49.32,49.34,133900.0,37.1226,37.1828,37.1151,37.1302,133900.0
2013-09-25 14:50:00,49.34,49.4,49.33,49.4,188400.0,37.1302,37.1753,37.1226,37.1753,188400.0
2013-09-25 14:55:00,49.4,49.42,49.3,49.3,215900.0,37.1753,37.1904,37.1001,37.1001,215900.0
2013-09-25 15:00:00,49.32,49.36,49.29,49.29,122500.0,37.1151,37.1452,37.0925,37.0925,122500.0
2013-09-25 15:05:00,49.28,49.38,49.27,49.38,236500.0,37.085,37.1603,37.0775,37.1603,236500.0
2013-09-25 15:10:00,49.37,49.44,49.37,49.41,227200.0,37.1527,37.2054,37.1527,37.1828,227200.0
2013-09-25 15:15:00,49.41,49.43,49.36,49.37,185200.0,37.1828,37.1979,37.1452,37.1527,185200.0
2013-09-25 15:20:00,49.36,49.36,49.28,49.31,183700.0,37.1452,37.1452,37.085,37.1076,183700.0
2013-09-25 15:25:00,49.3,49.33,49.25,49.28,297600.0,37.1001,37.1226,37.0624,37.085,297600.0
2013-09-25 15:30:00,49.28,49.32,49.26,49.31,196300.0,37.085,37.1151,37.0699,37.1076,196300.0
2013-09-25 15:35:00,49.31,49.37,49.29,49.3,444500.0,37.1076,37.1527,37.0925,37.1001,444500.0
2013-09-25 15:40:00,49.3,49.35,49.27,49.32,287400.0,37.1001,37.1377,37.0775,37.1151,287400.0
2013-09-25 15:45:00,49.32,49.32,49.23,49.27,460100.0,37.1151,37.1151,37.0474,37.0775,460100.0
2013-09-25 15:50:00,49.27,49.29,49.23,49.28,566800.0,37.0775,37.0925,37.0474,37.085,566800.0
2013-09-25 15:55:00,49.28,49.3,49.26,49.27,894000.0,37.085,37.1001,37.0699,37.0775,894000.0
2013-09-26 09:30:00,49.33,49.49,49.26,49.43,650000.0,37.1226,37.243,37.0699,37.1979,650000.0
2013-09-26 09:35:00,49.43,49.45,49.35,49.39,461000.0,37.1979,37.2129,37.1377,37.1678,461000.0
2013-09-26 09:40:00,49.4,49.41,49.25,49.38,345800.0,37.1753,37.1828,37.0624,37.1603,345800.0
2013-09-26 09:45:00,49.39,49.4,49.26,49.31,521700.0,37.1678,37.1753,37.0699,37.1076,521700.0
2013-09-26 09:50:00,49.31,49.37,49.18,49.19,583900.0,37.1076,37.1527,37.0097,37.0173,583900.0
2013-09-26 09:55:00,49.18,49.24,49.1,49.1,427100.0,37.0097,37.0549,36.9495,36.9495,427100.0
2013-09-26 10:00:00,49.11,49.25,49.1,49.24,442300.0,36.9571,37.0624,36.9495,37.0549,442300.0
2013-09-26 10:05:00,49.23,49.33,49.2,49.3,546600.0,37.0474,37.1226,37.0248,37.1001,546600.0
2013-09-26 10:10:00,49.3,49.3,49.15,49.16,414200.0,37.1001,37.1001,36.9872,36.9947,414200.0
2013-09-26 10:15:00,49.17,49.18,49.1,49.12,560700.0,37.0022,37.0097,36.9495,36.9646,560700.0
2013-09-26 10:20:00,49.12,49.15,49.05,49.1,353300.0,36.9646,36.9872,36.9119,36.9495,353300.0
2013-09-26 10:25:00,49.09,49.16,49.09,49.14,252100.0,36.942,36.9947,36.942,36.9796,252100.0
2013-09-26 10:30:00,49.14,49.19,49.11,49.14,219800.0,36.9796,37.0173,36.9571,36.9796,219800.0
2013-09-26 10:35:00,49.15,49.16,49.02,49.08,444100.0,36.9872,36.9947,36.8893,36.9345,444100.0
2013-09-26 10:40:00,49.08,49.16,49.05,49.1,443400.0,36.9345,36.9947,36.9119,36.9495,443400.0
2013-09-26 10:45:00,49.11,49.11,48.95,49.02,494000.0,36.9571,36.9571,36.8367,36.8893,494000.0
2013-09-26 10:50:00,49.02,49.05,48.95,49.01,161000.0,36.8893,36.9119,36.8367,36.8818,161000.0
2013-09-26 10:55:00,49.02,49.04,48.98,49.01,261000.0,36.8893,36.9044,36.8592,36.8818,261000.0
2013-09-26 11:00:00,49.0,49.0,48.95,48.98,180300.0,36.8743,36.8743,36.8367,36.8592,180300.0
2013-09-26 11:05:00,48.98,49.01,48.93,48.99,293100.0,36.8592,36.8818,36.8216,36.8668,293100.0
2013-09-26 11:10:00,48.98,48.99,48.93,48.96,207100.0,36.8592,36.8668,36.8216,36.8442,207100.0
2013-09-26 11:15:00,48.96,48.97,48.89,48.92,281800.0,36.8442,36.8517,36.7915,36.8141,281800.0
2013-09-26 11:20:00,48.93,48.95,48.86,48.95,260500.0,36.8216,36.8367,36.7689,36.8367,260500.0
2013-09-26 11:25:00,48.95,49.02,48.95,49.0,170000.0,36.8367,36.8893,36.8367,36.8743,170000.0
2013-09-26 11:30:00,49.0,49.05,48.98,49.04,178900.0,36.8743,36.9119,36.8592,36.9044,178900.0
2013-09-26 11:35:00,49.04,49.07,49.0,49.0,149200.0,36.9044,36.927,36.8743,36.8743,149200.0
2013-09-26 11:40:00,49.0,49.05,48.99,49.04,162900.0,36.8743,36.9119,36.8668,36.9044,162900.0
2013-09-26 11:45:00,49.03,49.06,48.95,48.95,214700.0,36.8969,36.9194,36.8367,36.8367,214700.0
2013-09-26 11:50:00,48.95,48.96,48.91,48.95,296400.0,36.8367,36.8442,36.8066,36.8367,296400.0
2013-09-26 11:55:00,48.95,49.0,48.94,48.99,171100.0,36.8367,36.8743,36.8291,36.8668,171100.0
2013-09-26 12:00:00,49.0,49.01,48.96,48.97,156800.0,36.8743,36.8818,36.8442,36.8517,156800.0
2013-09-26 12:05:00,48.96,48.99,48.96,48.98,59500.0,36.8442,36.8668,36.8442,36.8592,59500.0
2013-09-26 12:10:00,48.98,49.0,48.97,48.99,59800.0,36.8592,36.8743,36.8517,36.8668,59800.0
2013-09-26 12:15:00,48.99,48.99,48.89,48.9,230800.0,36.8668,36.8668,36.7915,36.799,230800.0
2013-09-26 12:20:00,48.89,48.94,48.89,48.92,124700.0,36.7915,36.8291,36.7915,36.8141,124700.0
2013-09-26 12:25:00,48.92,48.95,48.9,48.95,107500.0,36.8141,36.8367,36.799,36.8367,107500.0
2013-09-26 12:30:00,48.96,49.05,48.96,49.01,251700.0,36.8442,36.9119,36.8442,36.8818,251700.0
2013-09-26 12:35:00,49.01,49.03,48.99,48.99,120800.0,36.8818,36.8969,36.8668,36.8668,120800.0
2013-09-26 12:40:00,48.99,48.99,48.95,48.98,75900.0,36.8668,36.8668,36.8367,36.8592,75900.0
2013-09-26 12:45:00,48.98,49.0,48.95,48.95,91900.0,36.8592,36.8743,36.8367,36.8367,91900.0
2013-09-26 12:50:00,48.94,48.95,48.91,48.94,83300.0,36.8291,36.8367,36.8066,36.8291,83300.0
2013-09-26 12:55:00,48.93,49.0,48.93,48.98,140100.0,36.8216,36.8743,36.8216,36.8592,140100.0
2013-09-26 13:00:00,48.97,49.01,48.97,49.0,73900.0,36.8517,36.8818,36.8517,36.8743,73900.0
2013-09-26 13:05:00,48.99,49.03,48.99,49.02,255800.0,36.8668,36.8969,36.8668,36.8893,255800.0
2013-09-26 13:10:00,49.02,49.03,49.01,49.03,193900.0,36.8893,36.8969,36.8818,36.8969,193900.0
2013-09-26 13:15:00,49.03,49.04,49.01,49.02,274700.0,36.8969,36.9044,36.8818,36.8893,274700.0
2013-09-26 13:20:00,49.03,49.09,49.01,49.09,106500.0,36.8969,36.942,36.8818,36.942,106500.0
2013-09-26 13:25:00,49.09,49.12,49.08,49.09,153100.0,36.942,36.9646,36.9345,36.942,153100.0
2013-09-26 13:30:00,49.09,49.12,49.07,49.07,119200.0,36.942,36.9646,36.927,36.927,119200.0
2013-09-26 13:35:00,49.06,49.06,49.01,49.01,101900.0,36.9194,36.9194,36.8818,36.8818,101900.0
2013-09-26 13:40:00,49.02,49.07,48.99,49.0,119300.0,36.8893,36.927,36.8668,36.8743,119300.0
2013-09-26 13:45:00,48.99,49.03,48.95,49.02,154600.0,36.8668,36.8969,36.8367,36.8893,154600.0
2013-09-26 13:50:00,49.02,49.04,49.01,49.03,40400.0,36.8893,36.9044,36.8818,36.8969,40400.0
2013-09-26 13:55:00,49.03,49.04,48.98,48.98,86400.0,36.8969,36.9044,36.8592,36.8592,86400.0
2013-09-26 14:00:00,48.98,49.0,48.91,48.93,120600.0,36.8592,36.8743,36.8066,36.8216,120600.0
2013-09-26 14:05:00,48.93,48.94,48.88,48.91,200400.0,36.8216,36.8291,36.784,36.8066,200400.0
2013-09-26 14:10:00,48.91,48.92,48.87,48.88,174800.0,36.8066,36.8141,36.7765,36.784,174800.0
2013-09-26 14:15:00,48.87,48.89,48.86,48.87,171400.0,36.7765,36.7915,36.7689,36.7765,171400.0
2013-09-26 14:20:00,48.87,48.87,48.78,48.8,445800.0,36.7765,36.7765,36.7087,36.7238,445800.0
2013-09-26 14:25:00,48.8,48.81,48.76,48.77,194800.0,36.7238,36.7313,36.6937,36.7012,194800.0
2013-09-26 14:30:00,48.77,48.77,48.71,48.71,300800.0,36.7012,36.7012,36.6561,36.6561,300800.0
2013-09-26 14:35:00,48.71,48.72,48.65,48.68,396900.0,36.6561,36.6636,36.6109,36.6335,396900.0
2013-09-26 14:40:00,48.68,48.69,48.61,48.68,307300.0,36.6335,36.641,36.5808,36.6335,307300.0
2013-09-26 14:45:00,48.69,48.69,48.56,48.57,454700.0,36.641,36.641,36.5432,36.5507,454700.0
2013-09-26 14:50:00,48.57,48.58,48.5,48.51,555200.0,36.5507,36.5582,36.498,36.5055,555200.0
2013-09-26 14:55:00,48.51,48.59,48.51,48.55,383100.0,36.5055,36.5657,36.5055,36.5356,383100.0
2013-09-26 15:00:00,48.55,48.58,48.52,48.58,154500.0,36.5356,36.5582,36.5131,36.5582,154500.0
2013-09-26 15:05:00,48.57,48.64,48.57,48.64,269900.0,36.5507,36.6034,36.5507,36.6034,269900.0
2013-09-26 15:10:00,48.64,48.64,48.55,48.57,360000.0,36.6034,36.6034,36.5356,36.5507,360000.0
2013-09-26 15:15:00,48.58,48.63,48.56,48.59,277800.0,36.5582,36.5959,36.5432,36.5657,277800.0
2013-09-26 15:20:00,48.59,48.64,48.58,48.61,216600.0,36.5657,36.6034,36.5582,36.5808,216600.0
2013-09-26 15:25:00,48.61,48.67,48.61,48.67,227900.0,36.5808,36.626,36.5808,36.626,227900.0
2013-09-26 15:30:00,48.66,48.76,48.65,48.72,361000.0,36.6184,36.6937,36.6109,36.6636,361000.0
2013-09-26 15:35:00,48.72,48.76,48.68,48.72,367100.0,36.6636,36.6937,36.6335,36.6636,367100.0
2013-09-26 15:40:00,48.72,48.77,48.71,48.75,318100.0,36.6636,36.7012,36.6561,36.6862,318100.0
2013-09-26 15:45:00,48.76,48.84,48.74,48.84,349000.0,36.6937,36.7539,36.6786,36.7539,349000.0
2013-09-26 15:50:00,48.84,48.84,48.76,48.79,390300.0,36.7539,36.7539,36.6937,36.7163,390300.0
2013-09-26 15:55:00,48.79,48.93,48.78,48.92,1370500.0,36.7163,36.8216,36.7087,36.8141,1370500.0
2013-09-27 09:30:00,48.76,49.1,48.73,48.81,1133700.0,36.6937,36.9495,36.6711,36.7313,1133700.0
2013-09-27 09:35:00,48.82,48.92,48.73,48.79,549600.0,36.7388,36.8141,36.6711,36.7163,549600.0
2013-09-27 09:40:00,48.79,48.87,48.69,48.8,659100.0,36.7163,36.7765,36.641,36.7238,659100.0
2013-09-27 09:45:00,48.81,48.97,48.69,48.96,475100.0,36.7313,36.8517,36.641,36.8442,475100.0
2013-09-27 09:50:00,48.96,49.03,48.87,49.01,431300.0,36.8442,36.8969,36.7765,36.8818,431300.0
2013-09-27 09:55:00,49.0,49.07,48.93,48.97,380000.0,36.8743,36.927,36.8216,36.8517,380000.0
2013-09-27 10:00:00,48.98,48.99,48.85,48.93,348200.0,36.8592,36.8668,36.7614,36.8216,348200.0
2013-09-27 10:05:00,48.93,49.08,48.9,48.99,446000.0,36.8216,36.9345,36.799,36.8668,446000.0
2013-09-27 10:10:00,48.99,49.05,48.86,48.89,459500.0,36.8668,36.9119,36.7689,36.7915,459500.0
2013-09-27 10:15:00,48.89,48.98,48.88,48.89,347000.0,36.7915,36.8592,36.784,36.7915,347000.0
2013-09-27 10:20:00,48.89,48.95,48.86,48.91,343300.0,36.7915,36.8367,36.7689,36.8066,343300.0
2013-09-27 10:25:00,48.91,48.94,48.88,48.9,177000.0,36.8066,36.8291,36.784,36.799,177000.0
2013-09-27 10:30:00,48.9,48.97,48.89,48.91,308500.0,36.799,36.8517,36.7915,36.8066,308500.0
2013-09-27 10:35:00,48.92,49.03,48.92,49.03,378700.0,36.8141,36.8969,36.8141,36.8969,378700.0
2013-09-27 10:40:00,49.03,49.05,49.0,49.04,268500.0,36.8969,36.9119,36.8743,36.9044,268500.0
2013-09-27 10:45:00,49.03,49.12,49.01,49.12,367100.0,36.8969,36.9646,36.8818,36.9646,367100.0
2013-09-27 10:50:00,49.12,49.15,49.03,49.04,324500.0,36.9646,36.9872,36.8969,36.9044,324500.0
2013-09-27 10:55:00,49.04,49.18,49.04,49.18,274100.0,36.9044,37.0097,36.9044,37.0097,274100.0
2013-09-27 11:00:00,49.18,49.2,49.12,49.13,281200.0,37.0097,37.0248,36.9646,36.9721,281200.0
2013-09-27 11:05:00,49.13,49.14,49.01,49.03,303000.0,36.9721,36.9796,36.8818,36.8969,303000.0
2013-09-27 11:10:00,49.03,49.03,48.95,48.95,294800.0,36.8969,36.8969,36.8367,36.8367,294800.0
2013-09-27 11:15:00,48.94,48.96,48.86,48.86,268500.0,36.8291,36.8442,36.7689,36.7689,268500.0
2013-09-27 11:20:00,48.87,48.94,48.84,48.91,116800.0,36.7765,36.8291,36.7539,36.8066,116800.0
2013-09-27 11:25:00,48.91,48.96,48.91,48.93,157400.0,36.8066,36.8442,36.8066,36.8216,157400.0
2013-09-27 11:30:00,48.93,48.97,48.9,48.97,112500.0,36.8216,36.8517,36.799,36.8517,112500.0
2013-09-27 11:35:00,48.96,49.07,48.95,49.06,298500.0,36.8442,36.927,36.8367,36.9194,298500.0
2013-09-27 11:40:00,49.06,49.09,48.98,49.0,234000.0,36.9194,36.942,36.8592,36.8743,234000.0
2013-09-27 11:45:00,49.0,49.02,48.97,49.0,150200.0,36.8743,36.8893,36.8517,36.8743,150200.0
2013-09-27 11:50:00,49.0,49.04,48.99,48.99,112900.0,36.8743,36.9044,36.8668,36.8668,112900.0
2013-09-27 11:55:00,48.98,49.0,48.94,48.97,77600.0,36.8592,36.8743,36.8291,36.8517,77600.0
2013-09-27 12:00:00,48.97,49.03,48.95,49.0,194500.0,36.8517,36.8969,36.8367,36.8743,194500.0
2013-09-27 12:05:00,49.0,49.0,48.89,48.91,146700.0,36.8743,36.8743,36.7915,36.8066,146700.0
2013-09-27 12:10:00,48.92,48.92,48.84,48.86,406500.0,36.8141,36.8141,36.7539,36.7689,406500.0
2013-09-27 12:15:00,48.86,48.86,48.82,48.86,231300.0,36.7689,36.7689,36.7388,36.7689,231300.0
2013-09-27 12:20:00,48.85,48.86,48.83,48.85,108200.0,36.7614,36.7689,36.7464,36.7614,108200.0
2013-09-27 12:25:00,48.85,48.85,48.81,48.84,71500.0,36.7614,36.7614,36.7313,36.7539,71500.0
2013-09-27 12:30:00,48.84,48.86,48.84,48.84,181100.0,36.7539,36.7689,36.7539,36.7539,181100.0
2013-09-27 12:35:00,48.84,48.85,48.78,48.81,225900.0,36.7539,36.7614,36.7087,36.7313,225900.0
2013-09-27 12:40:00,48.81,48.83,48.79,48.83,74300.0,36.7313,36.7464,36.7163,36.7464,74300.0
2013-09-27 12:45:00,48.83,48.84,48.78,48.78,150200.0,36.7464,36.7539,36.7087,36.7087,150200.0
2013-09-27 12:50:00,48.78,48.84,48.78,48.83,70500.0,36.7087,36.7539,36.7087,36.7464,70500.0
2013-09-27 12:55:00,48.82,48.84,48.8,48.81,64100.0,36.7388,36.7539,36.7238,36.7313,64100.0
2013-09-27 13:00:00,48.8,48.84,48.78,48.79,153100.0,36.7238,36.7539,36.7087,36.7163,153100.0
2013-09-27 13:05:00,48.79,48.79,48.75,48.75,133900.0,36.7163,36.7163,36.6862,36.6862,133900.0
2013-09-27 13:10:00,48.76,48.8,48.75,48.8,144600.0,36.6937,36.7238,36.6862,36.7238,144600.0
2013-09-27 13:15:00,48.8,48.82,48.76,48.77,202100.0,36.7238,36.7388,36.6937,36.7012,202100.0
2013-09-27 13:20:00,48.77,48.81,48.74,48.8,174600.0,36.7012,36.7313,36.6786,36.7238,174600.0
2013-09-27 13:25:00,48.81,48.81,48.75,48.76,70600.0,36.7313,36.7313,36.6862,36.6937,70600.0
2013-09-27 13:30:00,48.75,48.8,48.74,48.79,120800.0,36.6862,36.7238,36.6786,36.7163,120800.0
2013-09-27 13:35:00,48.79,48.82,48.78,48.79,80500.0,36.7163,36.7388,36.7087,36.7163,80500.0
2013-09-27 13:40:00,48.79,48.84,48.79,48.8,89700.0,36.7163,36.7539,36.7163,36.7238,89700.0
2013-09-27 13:45:00,48.8,48.84,48.8,48.84,65300.0,36.7238,36.7539,36.7238,36.7539,65300.0
2013-09-27 13:50:00,48.84,48.85,48.82,48.82,60200.0,36.7539,36.7614,36.7388,36.7388,60200.0
2013-09-27 13:55:00,48.83,48.83,48.77,48.78,156300.0,36.7464,36.7464,36.7012,36.7087,156300.0
2013-09-27 14:00:00,48.78,48.81,48.75,48.8,123400.0,36.7087,36.7313,36.6862,36.7238,123400.0
2013-09-27 14:05:00,48.79,48.83,48.77,48.77,101500.0,36.7163,36.7464,36.7012,36.7012,101500.0
2013-09-27 14:10:00,48.78,48.83,48.77,48.83,88700.0,36.7087,36.7464,36.7012,36.7464,88700.0
2013-09-27 14:15:00,48.83,48.83,48.78,48.79,188900.0,36.7464,36.7464,36.7087,36.7163,188900.0
2013-09-27 14:20:00,48.8,48.83,48.78,48.81,87300.0,36.7238,36.7464,36.7087,36.7313,87300.0
2013-09-27 14:25:00,48.81,48.84,48.8,48.83,109200.0,36.7313,36.7539,36.7238,36.7464,109200.0
2013-09-27 14:30:00,48.82,48.85,48.8,48.82,97400.0,36.7388,36.7614,36.7238,36.7388,97400.0
2013-09-27 14:35:00,48.83,48.86,48.79,48.85,118800.0,36.7464,36.7689,36.7163,36.7614,118800.0
2013-09-27 14:40:00,48.85,48.89,48.83,48.88,187300.0,36.7614,36.7915,36.7464,36.784,187300.0
2013-09-27 14:45:00,48.88,48.93,48.87,48.87,181600.0,36.784,36.8216,36.7765,36.7765,181600.0
2013-09-27 14:50:00,48.87,48.91,48.86,48.91,143200.0,36.7765,36.8066,36.7689,36.8066,143200.0
2013-09-27 14:55:00,48.91,48.93,48.86,48.86,175800.0,36.8066,36.8216,36.7689,36.7689,175800.0
2013-09-27 15:00:00,48.86,48.9,48.86,48.87,134600.0,36.7689,36.799,36.7689,36.7765,134600.0
2013-09-27 15:05:00,48.87,48.94,48.86,48.93,262600.0,36.7765,36.8291,36.7689,36.8216,262600.0
2013-09-27 15:10:00,48.94,48.95,48.91,48.93,123000.0,36.8291,36.8367,36.8066,36.8216,123000.0
2013-09-27 15:15:00,48.93,48.94,48.88,48.89,326900.0,36.8216,36.8291,36.784,36.7915,326900.0
2013-09-27 15:20:00,48.89,48.9,48.84,48.88,157400.0,36.7915,36.799,36.7539,36.784,157400.0
2013-09-27 15:25:00,48.89,48.92,48.88,48.92,88100.0,36.7915,36.8141,36.784,36.8141,88100.0
2013-09-27 15:30:00,48.92,48.96,48.92,48.94,179300.0,36.8141,36.8442,36.8141,36.8291,179300.0
2013-09-27 15:35:00,48.93,49.0,48.93,48.98,221200.0,36.8216,36.8743,36.8216,36.8592,221200.0
2013-09-27 15:40:00,48.98,49.02,48.96,48.97,275000.0,36.8592,36.8893,36.8442,36.8517,275000.0
2013-09-27 15:45:00,48.98,49.0,48.87,48.87,357900.0,36.8592,36.8743,36.7765,36.7765,357900.0
2013-09-27 15:50:00,48.88,48.92,48.88,48.9,520300.0,36.784,36.8141,36.784,36.799,520300.0
2013-09-27 15:55:00,48.89,48.94,48.88,48.88,889200.0,36.7915,36.8291,36.784,36.784,889200.0
2013-09-30 09:30:00,48.27,48.29,47.83,48.09,1801500.0,36.3249,36.34,35.9938,36.1895,1801500.0
2013-09-30 09:35:00,48.09,48.24,47.97,48.21,609100.0,36.1895,36.3024,36.0992,36.2798,609100.0
2013-09-30 09:40:00,48.21,48.29,48.03,48.04,610700.0,36.2798,36.34,36.1443,36.1519,610700.0
2013-09-30 09:45:00,48.04,48.14,47.99,48.08,477700.0,36.1519,36.2271,36.1142,36.182,477700.0
2013-09-30 09:50:00,48.07,48.14,48.03,48.11,436800.0,36.1744,36.2271,36.1443,36.2045,436800.0
2013-09-30 09:55:00,48.11,48.15,48.07,48.13,374800.0,36.2045,36.2346,36.1744,36.2196,374800.0
2013-09-30 10:00:00,48.12,48.2,48.09,48.13,553200.0,36.2121,36.2723,36.1895,36.2196,553200.0
2013-09-30 10:05:00,48.13,48.26,48.1,48.25,475600.0,36.2196,36.3174,36.197,36.3099,475600.0
2013-09-30 10:10:00,48.26,48.29,48.19,48.23,356500.0,36.3174,36.34,36.2647,36.2948,356500.0
2013-09-30 10:15:00,48.23,48.37,48.22,48.37,308300.0,36.2948,36.4002,36.2873,36.4002,308300.0
2013-09-30 10:20:00,48.37,48.43,48.31,48.38,414200.0,36.4002,36.4453,36.355,36.4077,414200.0
2013-09-30 10:25:00,48.38,48.46,48.36,48.37,274700.0,36.4077,36.4679,36.3927,36.4002,274700.0
2013-09-30 10:30:00,48.37,48.43,48.35,48.43,247800.0,36.4002,36.4453,36.3851,36.4453,247800.0
2013-09-30 10:35:00,48.43,48.53,48.43,48.5,244800.0,36.4453,36.5206,36.4453,36.498,244800.0
2013-09-30 10:40:00,48.51,48.58,48.51,48.56,245300.0,36.5055,36.5582,36.5055,36.5432,245300.0
2013-09-30 10:45:00,48.56,48.57,48.47,48.49,263300.0,36.5432,36.5507,36.4754,36.4905,263300.0
2013-09-30 10:50:00,48.49,48.57,48.49,48.56,307900.0,36.4905,36.5507,36.4905,36.5432,307900.0
2013-09-30 10:55:00,48.55,48.65,48.53,48.6,356100.0,36.5356,36.6109,36.5206,36.5733,356100.0
2013-09-30 11:00:00,48.59,48.63,48.58,48.61,204900.0,36.5657,36.5959,36.5582,36.5808,204900.0
2013-09-30 11:05:00,48.61,48.64,48.57,48.59,189600.0,36.5808,36.6034,36.5507,36.5657,189600.0
2013-09-30 11:10:00,48.59,48.59,48.47,48.49,347700.0,36.5657,36.5657,36.4754,36.4905,347700.0
2013-09-30 11:15:00,48.48,48.5,48.43,48.47,162200.0,36.483,36.498,36.4453,36.4754,162200.0
2013-09-30 11:20:00,48.47,48.55,48.47,48.5,298400.0,36.4754,36.5356,36.4754,36.498,298400.0
2013-09-30 11:25:00,48.51,48.6,48.51,48.53,223400.0,36.5055,36.5733,36.5055,36.5206,223400.0
2013-09-30 11:30:00,48.54,48.59,48.51,48.55,165600.0,36.5281,36.5657,36.5055,36.5356,165600.0
2013-09-30 11:35:00,48.55,48.61,48.52,48.55,122400.0,36.5356,36.5808,36.5131,36.5356,122400.0
2013-09-30 11:40:00,48.55,48.59,48.54,48.56,111600.0,36.5356,36.5657,36.5281,36.5432,111600.0
2013-09-30 11:45:00,48.57,48.65,48.57,48.58,177900.0,36.5507,36.6109,36.5507,36.5582,177900.0
2013-09-30 11:50:00,48.57,48.62,48.56,48.59,111900.0,36.5507,36.5883,36.5432,36.5657,111900.0
2013-09-30 11:55:00,48.59,48.69,48.56,48.69,180000.0,36.5657,36.641,36.5432,36.641,180000.0
2013-09-30 12:00:00,48.68,48.68,48.63,48.64,170100.0,36.6335,36.6335,36.5959,36.6034,170100.0
2013-09-30 12:05:00,48.64,48.7,48.63,48.65,280900.0,36.6034,36.6485,36.5959,36.6109,280900.0
2013-09-30 12:10:00,48.66,48.69,48.63,48.67,148500.0,36.6184,36.641,36.5959,36.626,148500.0
2013-09-30 12:15:00,48.66,48.67,48.58,48.59,208200.0,36.6184,36.626,36.5582,36.5657,208200.0
2013-09-30 12:20:00,48.6,48.65,48.59,48.63,176300.0,36.5733,36.6109,36.5657,36.5959,176300.0
2013-09-30 12:25:00,48.63,48.64,48.58,48.59,123500.0,36.5959,36.6034,36.5582,36.5657,123500.0
2013-09-30 12:30:00,48.59,48.61,48.57,48.59,114600.0,36.5657,36.5808,36.5507,36.5657,114600.0
2013-09-30 12:35:00,48.59,48.64,48.58,48.62,105600.0,36.5657,36.6034,36.5582,36.5883,105600.0
2013-09-30 12:40:00,48.63,48.64,48.59,48.61,154300.0,36.5959,36.6034,36.5657,36.5808,154300.0
2013-09-30 12:45:00,48.61,48.66,48.6,48.61,132300.0,36.5808,36.6184,36.5733,36.5808,132300.0
2013-09-30 12:50:00,48.62,48.62,48.58,48.59,72700.0,36.5883,36.5883,36.5582,36.5657,72700.0
2013-09-30 12:55:00,48.58,48.6,48.57,48.57,40800.0,36.5582,36.5733,36.5507,36.5507,40800.0
2013-09-30 13:00:00,48.58,48.62,48.57,48.57,187000.0,36.5582,36.5883,36.5507,36.5507,187000.0
2013-09-30 13:05:00,48.57,48.63,48.57,48.6,110200.0,36.5507,36.5959,36.5507,36.5733,110200.0
2013-09-30 13:10:00,48.59,48.6,48.55,48.56,114100.0,36.5657,36.5733,36.5356,36.5432,114100.0
2013-09-30 13:15:00,48.56,48.7,48.55,48.7,320800.0,36.5432,36.6485,36.5356,36.6485,320800.0
2013-09-30 13:20:00,48.7,48.72,48.65,48.66,161400.0,36.6485,36.6636,36.6109,36.6184,161400.0
2013-09-30 13:25:00,48.67,48.71,48.63,48.68,168700.0,36.626,36.6561,36.5959,36.6335,168700.0
2013-09-30 13:30:00,48.69,48.8,48.68,48.79,149700.0,36.641,36.7238,36.6335,36.7163,149700.0
2013-09-30 13:35:00,48.79,48.86,48.7,48.7,341600.0,36.7163,36.7689,36.6485,36.6485,341600.0
2013-09-30 13:40:00,48.7,48.77,48.69,48.72,222900.0,36.6485,36.7012,36.641,36.6636,222900.0
2013-09-30 13:45:00,48.73,48.8,48.73,48.76,144500.0,36.6711,36.7238,36.6711,36.6937,144500.0
2013-09-30 13:50:00,48.76,48.8,48.7,48.7,104000.0,36.6937,36.7238,36.6485,36.6485,104000.0
2013-09-30 13:55:00,48.71,48.71,48.57,48.64,249200.0,36.6561,36.6561,36.5507,36.6034,249200.0
2013-09-30 14:00:00,48.64,48.67,48.57,48.65,106700.0,36.6034,36.626,36.5507,36.6109,106700.0
2013-09-30 14:05:00,48.64,48.68,48.6,48.67,84100.0,36.6034,36.6335,36.5733,36.626,84100.0
2013-09-30 14:10:00,48.67,48.68,48.58,48.63,114300.0,36.626,36.6335,36.5582,36.5959,114300.0
2013-09-30 14:15:00,48.63,48.69,48.61,48.65,132800.0,36.5959,36.641,36.5808,36.6109,132800.0
2013-09-30 14:20:00,48.65,48.66,48.56,48.59,165400.0,36.6109,36.6184,36.5432,36.5657,165400.0
2013-09-30 14:25:00,48.58,48.65,48.58,48.58,111500.0,36.5582,36.6109,36.5582,36.5582,111500.0
2013-09-30 14:30:00,48.59,48.76,48.58,48.76,171200.0,36.5657,36.6937,36.5582,36.6937,171200.0
2013-09-30 14:35:00,48.76,48.76,48.68,48.71,147400.0,36.6937,36.6937,36.6335,36.6561,147400.0
2013-09-30 14:40:00,48.71,48.74,48.66,48.69,124600.0,36.6561,36.6786,36.6184,36.641,124600.0
2013-09-30 14:45:00,48.69,48.74,48.67,48.71,105000.0,36.641,36.6786,36.626,36.6561,105000.0
2013-09-30 14:50:00,48.72,48.75,48.69,48.7,120600.0,36.6636,36.6862,36.641,36.6485,120600.0
2013-09-30 14:55:00,48.7,48.71,48.61,48.61,128800.0,36.6485,36.6561,36.5808,36.5808,128800.0
2013-09-30 15:00:00,48.61,48.61,48.5,48.5,232600.0,36.5808,36.5808,36.498,36.498,232600.0
2013-09-30 15:05:00,48.51,48.57,48.5,48.55,147600.0,36.5055,36.5507,36.498,36.5356,147600.0
2013-09-30 15:10:00,48.56,48.56,48.48,48.49,213500.0,36.5432,36.5432,36.483,36.4905,213500.0
2013-09-30 15:15:00,48.48,48.52,48.4,48.52,331500.0,36.483,36.5131,36.4228,36.5131,331500.0
2013-09-30 15:20:00,48.52,48.56,48.47,48.52,152200.0,36.5131,36.5432,36.4754,36.5131,152200.0
2013-09-30 15:25:00,48.52,48.53,48.46,48.5,222400.0,36.5131,36.5206,36.4679,36.498,222400.0
2013-09-30 15:30:00,48.5,48.52,48.46,48.48,322300.0,36.498,36.5131,36.4679,36.483,322300.0
2013-09-30 15:35:00,48.48,48.51,48.4,48.41,377700.0,36.483,36.5055,36.4228,36.4303,377700.0
2013-09-30 15:40:00,48.4,48.4,48.33,48.36,313300.0,36.4228,36.4228,36.3701,36.3927,313300.0
2013-09-30 15:45:00,48.37,48.51,48.37,48.48,543300.0,36.4002,36.5055,36.4002,36.483,543300.0
2013-09-30 15:50:00,48.47,48.48,48.41,48.45,618000.0,36.4754,36.483,36.4303,36.4604,618000.0
2013-09-30 15:55:00,48.44,48.54,48.41,48.5,916500.0,36.4529,36.5281,36.4303,36.498,916500.0
2013-10-01 09:30:00,48.83,48.98,48.75,48.92,730200.0,36.7464,36.8592,36.6862,36.8141,730200.0
2013-10-01 09:35:00,48.93,49.06,48.84,48.87,752800.0,36.8216,36.9194,36.7539,36.7765,752800.0
2013-10-01 09:40:00,48.86,48.89,48.76,48.87,455100.0,36.7689,36.7915,36.6937,36.7765,455100.0
2013-10-01 09:45:00,48.87,48.89,48.76,48.86,445600.0,36.7765,36.7915,36.6937,36.7689,445600.0
2013-10-01 09:50:00,48.85,48.85,48.71,48.75,405100.0,36.7614,36.7614,36.6561,36.6862,405100.0
2013-10-01 09:55:00,48.75,48.76,48.62,48.72,409200.0,36.6862,36.6937,36.5883,36.6636,409200.0
2013-10-01 10:00:00,48.72,48.84,48.65,48.84,418500.0,36.6636,36.7539,36.6109,36.7539,418500.0
2013-10-01 10:05:00,48.84,48.89,48.77,48.82,351700.0,36.7539,36.7915,36.7012,36.7388,351700.0
2013-10-01 10:10:00,48.76,48.8,48.65,48.7,349600.0,36.6937,36.7238,36.6109,36.6485,349600.0
2013-10-01 10:15:00,48.69,48.7,48.65,48.66,238700.0,36.641,36.6485,36.6109,36.6184,238700.0
2013-10-01 10:20:00,48.67,48.83,48.66,48.8,390000.0,36.626,36.7464,36.6184,36.7238,390000.0
2013-10-01 10:25:00,48.8,48.8,48.7,48.7,196100.0,36.7238,36.7238,36.6485,36.6485,196100.0
2013-10-01 10:30:00,48.71,48.77,48.69,48.76,239800.0,36.6561,36.7012,36.641,36.6937,239800.0
2013-10-01 10:35:00,48.76,48.76,48.62,48.67,400900.0,36.6937,36.6937,36.5883,36.626,400900.0
2013-10-01 10:40:00,48.67,48.75,48.67,48.72,254600.0,36.626,36.6862,36.626,36.6636,254600.0
2013-10-01 10:45:00,48.72,48.75,48.67,48.71,194600.0,36.6636,36.6862,36.626,36.6561,194600.0
2013-10-01 10:50:00,48.71,48.73,48.69,48.72,130300.0,36.6561,36.6711,36.641,36.6636,130300.0
2013-10-01 10:55:00,48.73,48.84,48.73,48.8,339400.0,36.6711,36.7539,36.6711,36.7238,339400.0
2013-10-01 11:00:00,48.8,48.86,48.77,48.82,158100.0,36.7238,36.7689,36.7012,36.7388,158100.0
2013-10-01 11:05:00,48.82,48.94,48.82,48.92,305200.0,36.7388,36.8291,36.7388,36.8141,305200.0
2013-10-01 11:10:00,48.92,48.96,48.91,48.94,298000.0,36.8141,36.8442,36.8066,36.8291,298000.0
2013-10-01 11:15:00,48.94,49.01,48.93,48.98,276600.0,36.8291,36.8818,36.8216,36.8592,276600.0
2013-10-01 11:20:00,48.99,48.99,48.92,48.94,130500.0,36.8668,36.8668,36.8141,36.8291,130500.0
2013-10-01 11:25:00,48.95,48.96,48.87,48.9,196300.0,36.8367,36.8442,36.7765,36.799,196300.0
2013-10-01 11:30:00,48.89,48.95,48.85,48.95,198900.0,36.7915,36.8367,36.7614,36.8367,198900.0
2013-10-01 11:35:00,48.95,49.01,48.93,49.0,214800.0,36.8367,36.8818,36.8216,36.8743,214800.0
2013-10-01 11:40:00,49.0,49.06,48.98,49.06,272800.0,36.8743,36.9194,36.8592,36.9194,272800.0
2013-10-01 11:45:00,49.05,49.07,49.0,49.05,271300.0,36.9119,36.927,36.8743,36.9119,271300.0
2013-10-01 11:50:00,49.05,49.1,49.05,49.08,245000.0,36.9119,36.9495,36.9119,36.9345,245000.0
2013-10-01 11:55:00,49.09,49.09,49.01,49.02,83400.0,36.942,36.942,36.8818,36.8893,83400.0
2013-10-01 12:00:00,49.02,49.02,48.95,48.97,152500.0,36.8893,36.8893,36.8367,36.8517,152500.0
2013-10-01 12:05:00,48.97,48.97,48.93,48.94,212500.0,36.8517,36.8517,36.8216,36.8291,212500.0
2013-10-01 12:10:00,48.95,49.0,48.93,48.93,208200.0,36.8367,36.8743,36.8216,36.8216,208200.0
2013-10-01 12:15:00,48.93,48.95,48.9,48.95,319000.0,36.8216,36.8367,36.799,36.8367,319000.0
2013-10-01 12:20:00,48.95,48.99,48.95,48.99,90600.0,36.8367,36.8668,36.8367,36.8668,90600.0
2013-10-01 12:25:00,48.98,49.02,48.96,49.01,279400.0,36.8592,36.8893,36.8442,36.8818,279400.0
2013-10-01 12:30:00,49.0,49.04,49.0,49.03,181500.0,36.8743,36.9044,36.8743,36.8969,181500.0
2013-10-01 12:35:00,49.03,49.03,48.93,48.95,104700.0,36.8969,36.8969,36.8216,36.8367,104700.0
2013-10-01 12:40:00,48.96,48.96,48.91,48.94,169400.0,36.8442,36.8442,36.8066,36.8291,169400.0
2013-10-01 12:45:00,48.94,49.0,48.93,48.98,105900.0,36.8291,36.8743,36.8216,36.8592,105900.0
2013-10-01 12:50:00,48.98,48.98,48.95,48.97,44900.0,36.8592,36.8592,36.8367,36.8517,44900.0
2013-10-01 12:55:00,48.97,48.97,48.93,48.96,57400.0,36.8517,36.8517,36.8216,36.8442,57400.0
2013-10-01 13:00:00,48.96,48.96,48.91,48.94,154200.0,36.8442,36.8442,36.8066,36.8291,154200.0
2013-10-01 13:05:00,48.94,48.94,48.91,48.93,99400.0,36.8291,36.8291,36.8066,36.8216,99400.0
2013-10-01 13:10:00,48.94,48.96,48.91,48.94,83000.0,36.8291,36.8442,36.8066,36.8291,83000.0
2013-10-01 13:15:00,48.94,48.98,48.92,48.98,50200.0,36.8291,36.8592,36.8141,36.8592,50200.0
2013-10-01 13:20:00,48.97,48.98,48.91,48.93,47800.0,36.8517,36.8592,36.8066,36.8216,47800.0
2013-10-01 13:25:00,48.94,48.94,48.89,48.9,88200.0,36.8291,36.8291,36.7915,36.799,88200.0
2013-10-01 13:30:00,48.89,48.91,48.84,48.86,91500.0,36.7915,36.8066,36.7539,36.7689,91500.0
2013-10-01 13:35:00,48.86,48.86,48.79,48.81,138400.0,36.7689,36.7689,36.7163,36.7313,138400.0
2013-10-01 13:40:00,48.8,48.81,48.76,48.78,100300.0,36.7238,36.7313,36.6937,36.7087,100300.0
2013-10-01 13:45:00,48.78,48.81,48.76,48.78,136300.0,36.7087,36.7313,36.6937,36.7087,136300.0
2013-10-01 13:50:00,48.77,48.82,48.76,48.76,157900.0,36.7012,36.7388,36.6937,36.6937,157900.0
2013-10-01 13:55:00,48.76,48.85,48.76,48.83,83600.0,36.6937,36.7614,36.6937,36.7464,83600.0
2013-10-01 14:00:00,48.83,48.83,48.76,48.77,98000.0,36.7464,36.7464,36.6937,36.7012,98000.0
2013-10-01 14:05:00,48.76,48.78,48.76,48.77,93000.0,36.6937,36.7087,36.6937,36.7012,93000.0
2013-10-01 14:10:00,48.77,48.81,48.75,48.8,104100.0,36.7012,36.7313,36.6862,36.7238,104100.0
2013-10-01 14:15:00,48.8,48.8,48.75,48.75,121100.0,36.7238,36.7238,36.6862,36.6862,121100.0
2013-10-01 14:20:00,48.75,48.79,48.74,48.74,68700.0,36.6862,36.7163,36.6786,36.6786,68700.0
2013-10-01 14:25:00,48.74,48.74,48.64,48.67,247100.0,36.6786,36.6786,36.6034,36.626,247100.0
2013-10-01 14:30:00,48.67,48.67,48.6,48.63,231700.0,36.626,36.626,36.5733,36.5959,231700.0
2013-10-01 14:35:00,48.63,48.69,48.6,48.66,171600.0,36.5959,36.641,36.5733,36.6184,171600.0
2013-10-01 14:40:00,48.66,48.68,48.62,48.62,90700.0,36.6184,36.6335,36.5883,36.5883,90700.0
2013-10-01 14:45:00,48.62,48.63,48.58,48.61,186500.0,36.5883,36.5959,36.5582,36.5808,186500.0
2013-10-01 14:50:00,48.62,48.68,48.59,48.66,209800.0,36.5883,36.6335,36.5657,36.6184,209800.0
2013-10-01 14:55:00,48.66,48.67,48.63,48.63,208300.0,36.6184,36.626,36.5959,36.5959,208300.0
2013-10-01 15:00:00,48.63,48.65,48.58,48.64,153700.0,36.5959,36.6109,36.5582,36.6034,153700.0
2013-10-01 15:05:00,48.63,48.65,48.58,48.64,192900.0,36.5959,36.6109,36.5582,36.6034,192900.0
2013-10-01 15:10:00,48.64,48.67,48.6,48.61,137600.0,36.6034,36.626,36.5733,36.5808,137600.0
2013-10-01 15:15:00,48.62,48.64,48.58,48.61,151600.0,36.5883,36.6034,36.5582,36.5808,151600.0
2013-10-01 15:20:00,48.6,48.61,48.5,48.52,478500.0,36.5733,36.5808,36.498,36.5131,478500.0
2013-10-01 15:25:00,48.52,48.55,48.42,48.47,683400.0,36.5131,36.5356,36.4378,36.4754,683400.0
2013-10-01 15:30:00,48.47,48.54,48.46,48.5,383600.0,36.4754,36.5281,36.4679,36.498,383600.0
2013-10-01 15:35:00,48.51,48.58,48.5,48.54,463200.0,36.5055,36.5582,36.498,36.5281,463200.0
2013-10-01 15:40:00,48.54,48.56,48.51,48.51,314500.0,36.5281,36.5432,36.5055,36.5055,314500.0
2013-10-01 15:45:00,48.51,48.51,48.45,48.49,420100.0,36.5055,36.5055,36.4604,36.4905,420100.0
2013-10-01 15:50:00,48.49,48.52,48.45,48.48,422000.0,36.4905,36.5131,36.4604,36.483,422000.0
2013-10-01 15:55:00,48.49,48.58,48.45,48.57,1219200.0,36.4905,36.5582,36.4604,36.5507,1219200.0
2013-10-02 09:30:00,48.43,48.48,48.31,48.38,910200.0,36.4453,36.483,36.355,36.4077,910200.0
2013-10-02 09:35:00,48.38,48.57,48.33,48.5,585500.0,36.4077,36.5507,36.3701,36.498,585500.0
2013-10-02 09:40:00,48.5,48.55,48.42,48.54,469400.0,36.498,36.5356,36.4378,36.5281,469400.0
2013-10-02 09:45:00,48.54,48.59,48.46,48.55,433700.0,36.5281,36.5657,36.4679,36.5356,433700.0
2013-10-02 09:50:00,48.55,48.56,48.44,48.54,320500.0,36.5356,36.5432,36.4529,36.5281,320500.0
2013-10-02 09:55:00,48.54,48.59,48.42,48.46,462200.0,36.5281,36.5657,36.4378,36.4679,462200.0
2013-10-02 10:00:00,48.46,48.46,48.31,48.4,577400.0,36.4679,36.4679,36.355,36.4228,577400.0
2013-10-02 10:05:00,48.4,48.42,48.16,48.23,609500.0,36.4228,36.4378,36.2422,36.2948,609500.0
2013-10-02 10:10:00,48.24,48.34,48.2,48.3,320900.0,36.3024,36.3776,36.2723,36.3475,320900.0
2013-10-02 10:15:00,48.3,48.41,48.25,48.41,424500.0,36.3475,36.4303,36.3099,36.4303,424500.0
2013-10-02 10:20:00,48.4,48.43,48.32,48.39,374600.0,36.4228,36.4453,36.3626,36.4152,374600.0
2013-10-02 10:25:00,48.39,48.42,48.35,48.42,207000.0,36.4152,36.4378,36.3851,36.4378,207000.0
2013-10-02 10:30:00,48.41,48.44,48.35,48.43,279300.0,36.4303,36.4529,36.3851,36.4453,279300.0
2013-10-02 10:35:00,48.43,48.5,48.4,48.47,350300.0,36.4453,36.498,36.4228,36.4754,350300.0
2013-10-02 10:40:00,48.47,48.48,48.41,48.42,172100.0,36.4754,36.483,36.4303,36.4378,172100.0
2013-10-02 10:45:00,48.42,48.45,48.39,48.42,164400.0,36.4378,36.4604,36.4152,36.4378,164400.0
2013-10-02 10:50:00,48.42,48.42,48.33,48.34,277000.0,36.4378,36.4378,36.3701,36.3776,277000.0
2013-10-02 10:55:00,48.35,48.49,48.34,48.48,464600.0,36.3851,36.4905,36.3776,36.483,464600.0
2013-10-02 11:00:00,48.48,48.49,48.43,48.49,210000.0,36.483,36.4905,36.4453,36.4905,210000.0
2013-10-02 11:05:00,48.49,48.55,48.47,48.49,479900.0,36.4905,36.5356,36.4754,36.4905,479900.0
2013-10-02 11:10:00,48.49,48.55,48.45,48.46,301500.0,36.4905,36.5356,36.4604,36.4679,301500.0
2013-10-02 11:15:00,48.47,48.54,48.46,48.5,303700.0,36.4754,36.5281,36.4679,36.498,303700.0
2013-10-02 11:20:00,48.5,48.54,48.46,48.51,203700.0,36.498,36.5281,36.4679,36.5055,203700.0
2013-10-02 11:25:00,48.5,48.58,48.46,48.57,189500.0,36.498,36.5582,36.4679,36.5507,189500.0
2013-10-02 11:30:00,48.56,48.75,48.56,48.69,605200.0,36.5432,36.6862,36.5432,36.641,605200.0
2013-10-02 11:35:00,48.68,48.73,48.67,48.72,236800.0,36.6335,36.6711,36.626,36.6636,236800.0
2013-10-02 11:40:00,48.72,48.72,48.65,48.66,288200.0,36.6636,36.6636,36.6109,36.6184,288200.0
2013-10-02 11:45:00,48.66,48.71,48.65,48.7,147600.0,36.6184,36.6561,36.6109,36.6485,147600.0
2013-10-02 11:50:00,48.71,48.8,48.7,48.78,255800.0,36.6561,36.7238,36.6485,36.7087,255800.0
2013-10-02 11:55:00,48.78,48.84,48.77,48.83,285700.0,36.7087,36.7539,36.7012,36.7464,285700.0
2013-10-02 12:00:00,48.82,49.02,48.82,48.96,534100.0,36.7388,36.8893,36.7388,36.8442,534100.0
2013-10-02 12:05:00,48.97,49.05,48.93,48.93,407200.0,36.8517,36.9119,36.8216,36.8216,407200.0
2013-10-02 12:10:00,48.92,48.97,48.91,48.95,263000.0,36.8141,36.8517,36.8066,36.8367,263000.0
2013-10-02 12:15:00,48.95,49.01,48.91,48.92,285200.0,36.8367,36.8818,36.8066,36.8141,285200.0
2013-10-02 12:20:00,48.92,48.98,48.9,48.93,231700.0,36.8141,36.8592,36.799,36.8216,231700.0
2013-10-02 12:25:00,48.93,48.94,48.85,48.9,191900.0,36.8216,36.8291,36.7614,36.799,191900.0
2013-10-02 12:30:00,48.9,48.95,48.9,48.95,121600.0,36.799,36.8367,36.799,36.8367,121600.0
2013-10-02 12:35:00,48.95,48.98,48.91,48.91,107700.0,36.8367,36.8592,36.8066,36.8066,107700.0
2013-10-02 12:40:00,48.91,48.92,48.87,48.92,247200.0,36.8066,36.8141,36.7765,36.8141,247200.0
2013-10-02 12:45:00,48.92,48.95,48.89,48.95,126000.0,36.8141,36.8367,36.7915,36.8367,126000.0
2013-10-02 12:50:00,48.95,48.98,48.93,48.95,73100.0,36.8367,36.8592,36.8216,36.8367,73100.0
2013-10-02 12:55:00,48.95,48.98,48.93,48.96,94800.0,36.8367,36.8592,36.8216,36.8442,94800.0
2013-10-02 13:00:00,48.96,48.96,48.91,48.95,610900.0,36.8442,36.8442,36.8066,36.8367,610900.0
2013-10-02 13:05:00,48.95,48.98,48.9,48.9,160900.0,36.8367,36.8592,36.799,36.799,160900.0
2013-10-02 13:10:00,48.9,48.91,48.8,48.81,185700.0,36.799,36.8066,36.7238,36.7313,185700.0
2013-10-02 13:15:00,48.82,48.86,48.81,48.84,131100.0,36.7388,36.7689,36.7313,36.7539,131100.0
2013-10-02 13:20:00,48.84,48.86,48.79,48.85,169600.0,36.7539,36.7689,36.7163,36.7614,169600.0
2013-10-02 13:25:00,48.85,48.96,48.85,48.95,202000.0,36.7614,36.8442,36.7614,36.8367,202000.0
2013-10-02 13:30:00,48.93,48.95,48.89,48.9,121500.0,36.8216,36.8367,36.7915,36.799,121500.0
2013-10-02 13:35:00,48.9,48.94,48.87,48.87,176000.0,36.799,36.8291,36.7765,36.7765,176000.0
2013-10-02 13:40:00,48.87,48.89,48.81,48.81,168000.0,36.7765,36.7915,36.7313,36.7313,168000.0
2013-10-02 13:45:00,48.81,48.85,48.8,48.82,176200.0,36.7313,36.7614,36.7238,36.7388,176200.0
2013-10-02 13:50:00,48.82,48.88,48.81,48.88,95300.0,36.7388,36.784,36.7313,36.784,95300.0
2013-10-02 13:55:00,48.88,48.88,48.79,48.79,118100.0,36.784,36.784,36.7163,36.7163,118100.0
2013-10-02 14:00:00,48.8,48.8,48.73,48.77,150200.0,36.7238,36.7238,36.6711,36.7012,150200.0
2013-10-02 14:05:00,48.76,48.79,48.73,48.76,85600.0,36.6937,36.7163,36.6711,36.6937,85600.0
2013-10-02 14:10:00,48.77,48.78,48.69,48.69,107500.0,36.7012,36.7087,36.641,36.641,107500.0
2013-10-02 14:15:00,48.69,48.76,48.68,48.74,193200.0,36.641,36.6937,36.6335,36.6786,193200.0
2013-10-02 14:20:00,48.75,48.77,48.72,48.76,81400.0,36.6862,36.7012,36.6636,36.6937,81400.0
2013-10-02 14:25:00,48.76,48.77,48.74,48.75,95500.0,36.6937,36.7012,36.6786,36.6862,95500.0
2013-10-02 14:30:00,48.75,48.77,48.71,48.76,117500.0,36.6862,36.7012,36.6561,36.6937,117500.0
2013-10-02 14:35:00,48.76,48.77,48.69,48.71,240300.0,36.6937,36.7012,36.641,36.6561,240300.0
2013-10-02 14:40:00,48.71,48.72,48.68,48.7,109400.0,36.6561,36.6636,36.6335,36.6485,109400.0
2013-10-02 14:45:00,48.69,48.76,48.69,48.71,139500.0,36.641,36.6937,36.641,36.6561,139500.0
2013-10-02 14:50:00,48.72,48.74,48.68,48.69,150900.0,36.6636,36.6786,36.6335,36.641,150900.0
2013-10-02 14:55:00,48.69,48.7,48.64,48.67,148800.0,36.641,36.6485,36.6034,36.626,148800.0
2013-10-02 15:00:00,48.67,48.67,48.61,48.61,140400.0,36.626,36.626,36.5808,36.5808,140400.0
2013-10-02 15:05:00,48.61,48.65,48.61,48.63,100200.0,36.5808,36.6109,36.5808,36.5959,100200.0
2013-10-02 15:10:00,48.63,48.67,48.63,48.64,72500.0,36.5959,36.626,36.5959,36.6034,72500.0
2013-10-02 15:15:00,48.64,48.66,48.63,48.65,77400.0,36.6034,36.6184,36.5959,36.6109,77400.0
2013-10-02 15:20:00,48.66,48.66,48.6,48.62,134600.0,36.6184,36.6184,36.5733,36.5883,134600.0
2013-10-02 15:25:00,48.63,48.64,48.61,48.63,90700.0,36.5959,36.6034,36.5808,36.5959,90700.0
2013-10-02 15:30:00,48.63,48.71,48.62,48.68,297000.0,36.5959,36.6561,36.5883,36.6335,297000.0
2013-10-02 15:35:00,48.69,48.69,48.6,48.62,275700.0,36.641,36.641,36.5733,36.5883,275700.0
2013-10-02 15:40:00,48.61,48.64,48.6,48.64,254700.0,36.5808,36.6034,36.5733,36.6034,254700.0
2013-10-02 15:45:00,48.64,48.64,48.56,48.57,428100.0,36.6034,36.6034,36.5432,36.5507,428100.0
2013-10-02 15:50:00,48.57,48.61,48.55,48.56,490100.0,36.5507,36.5808,36.5356,36.5432,490100.0
2013-10-02 15:55:00,48.56,48.68,48.54,48.67,1155800.0,36.5432,36.6335,36.5281,36.626,1155800.0
2013-10-03 09:30:00,48.85,48.97,48.66,48.92,865300.0,36.7614,36.8517,36.6184,36.8141,865300.0
2013-10-03 09:35:00,48.94,48.98,48.75,48.76,651500.0,36.8291,36.8592,36.6862,36.6937,651500.0
2013-10-03 09:40:00,48.76,48.76,48.64,48.68,398900.0,36.6937,36.6937,36.6034,36.6335,398900.0
2013-10-03 09:45:00,48.69,48.79,48.57,48.57,486900.0,36.641,36.7163,36.5507,36.5507,486900.0
2013-10-03 09:50:00,48.57,48.65,48.54,48.59,393200.0,36.5507,36.6109,36.5281,36.5657,393200.0
2013-10-03 09:55:00,48.59,48.7,48.58,48.65,282300.0,36.5657,36.6485,36.5582,36.6109,282300.0
2013-10-03 10:00:00,48.64,48.65,48.43,48.44,491000.0,36.6034,36.6109,36.4453,36.4529,491000.0
2013-10-03 10:05:00,48.44,48.55,48.41,48.53,498400.0,36.4529,36.5356,36.4303,36.5206,498400.0
2013-10-03 10:10:00,48.52,48.55,48.48,48.51,243700.0,36.5131,36.5356,36.483,36.5055,243700.0
2013-10-03 10:15:00,48.51,48.58,48.5,48.56,388300.0,36.5055,36.5582,36.498,36.5432,388300.0
2013-10-03 10:20:00,48.56,48.61,48.32,48.34,471900.0,36.5432,36.5808,36.3626,36.3776,471900.0
2013-10-03 10:25:00,48.34,48.38,48.3,48.38,331700.0,36.3776,36.4077,36.3475,36.4077,331700.0
2013-10-03 10:30:00,48.38,48.38,48.27,48.34,323500.0,36.4077,36.4077,36.3249,36.3776,323500.0
2013-10-03 10:35:00,48.34,48.37,48.32,48.34,159000.0,36.3776,36.4002,36.3626,36.3776,159000.0
2013-10-03 10:40:00,48.33,48.35,48.28,48.3,204600.0,36.3701,36.3851,36.3325,36.3475,204600.0
2013-10-03 10:45:00,48.3,48.32,48.23,48.32,363500.0,36.3475,36.3626,36.2948,36.3626,363500.0
2013-10-03 10:50:00,48.31,48.34,48.26,48.34,166100.0,36.355,36.3776,36.3174,36.3776,166100.0
2013-10-03 10:55:00,48.34,48.38,48.3,48.3,160800.0,36.3776,36.4077,36.3475,36.3475,160800.0
2013-10-03 11:00:00,48.3,48.36,48.27,48.32,135300.0,36.3475,36.3927,36.3249,36.3626,135300.0
2013-10-03 11:05:00,48.32,48.36,48.29,48.34,172800.0,36.3626,36.3927,36.34,36.3776,172800.0
2013-10-03 11:10:00,48.34,48.35,48.29,48.32,97900.0,36.3776,36.3851,36.34,36.3626,97900.0
2013-10-03 11:15:00,48.31,48.33,48.26,48.28,160600.0,36.355,36.3701,36.3174,36.3325,160600.0
2013-10-03 11:20:00,48.29,48.31,48.26,48.27,168200.0,36.34,36.355,36.3174,36.3249,168200.0
2013-10-03 11:25:00,48.27,48.3,48.21,48.23,235400.0,36.3249,36.3475,36.2798,36.2948,235400.0
2013-10-03 11:30:00,48.22,48.28,48.21,48.25,216100.0,36.2873,36.3325,36.2798,36.3099,216100.0
2013-10-03 11:35:00,48.25,48.28,48.2,48.25,295100.0,36.3099,36.3325,36.2723,36.3099,295100.0
2013-10-03 11:40:00,48.24,48.25,48.14,48.17,506000.0,36.3024,36.3099,36.2271,36.2497,506000.0
2013-10-03 11:45:00,48.17,48.18,48.1,48.13,230600.0,36.2497,36.2572,36.197,36.2196,230600.0
2013-10-03 11:50:00,48.14,48.17,48.11,48.14,218100.0,36.2271,36.2497,36.2045,36.2271,218100.0
2013-10-03 11:55:00,48.13,48.16,48.03,48.06,466200.0,36.2196,36.2422,36.1443,36.1669,466200.0
2013-10-03 12:00:00,48.07,48.08,48.03,48.03,360200.0,36.1744,36.182,36.1443,36.1443,360200.0
2013-10-03 12:05:00,48.04,48.17,48.04,48.16,294500.0,36.1519,36.2497,36.1519,36.2422,294500.0
2013-10-03 12:10:00,48.17,48.21,48.15,48.15,263800.0,36.2497,36.2798,36.2346,36.2346,263800.0
2013-10-03 12:15:00,48.16,48.2,48.15,48.18,157000.0,36.2422,36.2723,36.2346,36.2572,157000.0
2013-10-03 12:20:00,48.19,48.19,48.11,48.14,244300.0,36.2647,36.2647,36.2045,36.2271,244300.0
2013-10-03 12:25:00,48.13,48.24,48.13,48.24,187800.0,36.2196,36.3024,36.2196,36.3024,187800.0
2013-10-03 12:30:00,48.23,48.29,48.22,48.26,171600.0,36.2948,36.34,36.2873,36.3174,171600.0
2013-10-03 12:35:00,48.25,48.3,48.23,48.29,63500.0,36.3099,36.3475,36.2948,36.34,63500.0
2013-10-03 12:40:00,48.29,48.29,48.21,48.27,88700.0,36.34,36.34,36.2798,36.3249,88700.0
2013-10-03 12:45:00,48.27,48.41,48.27,48.41,266100.0,36.3249,36.4303,36.3249,36.4303,266100.0
2013-10-03 12:50:00,48.41,48.44,48.33,48.34,223300.0,36.4303,36.4529,36.3701,36.3776,223300.0
2013-10-03 12:55:00,48.34,48.42,48.34,48.4,180400.0,36.3776,36.4378,36.3776,36.4228,180400.0
2013-10-03 13:00:00,48.4,48.41,48.36,48.38,180400.0,36.4228,36.4303,36.3927,36.4077,180400.0
2013-10-03 13:05:00,48.38,48.43,48.36,48.42,146600.0,36.4077,36.4453,36.3927,36.4378,146600.0
2013-10-03 13:10:00,48.41,48.44,48.36,48.41,155600.0,36.4303,36.4529,36.3927,36.4303,155600.0
2013-10-03 13:15:00,48.41,48.42,48.34,48.4,175200.0,36.4303,36.4378,36.3776,36.4228,175200.0
2013-10-03 13:20:00,48.4,48.45,48.35,48.43,145800.0,36.4228,36.4604,36.3851,36.4453,145800.0
2013-10-03 13:25:00,48.42,48.59,48.4,48.58,283700.0,36.4378,36.5657,36.4228,36.5582,283700.0
2013-10-03 13:30:00,48.58,48.61,48.52,48.54,210400.0,36.5582,36.5808,36.5131,36.5281,210400.0
2013-10-03 13:35:00,48.54,48.59,48.51,48.54,271000.0,36.5281,36.5657,36.5055,36.5281,271000.0
2013-10-03 13:40:00,48.54,48.63,48.54,48.62,301300.0,36.5281,36.5959,36.5281,36.5883,301300.0
2013-10-03 13:45:00,48.63,48.64,48.55,48.56,162400.0,36.5959,36.6034,36.5356,36.5432,162400.0
2013-10-03 13:50:00,48.55,48.57,48.47,48.47,105900.0,36.5356,36.5507,36.4754,36.4754,105900.0
2013-10-03 13:55:00,48.47,48.57,48.47,48.56,199300.0,36.4754,36.5507,36.4754,36.5432,199300.0
2013-10-03 14:00:00,48.55,48.55,48.5,48.5,73800.0,36.5356,36.5356,36.498,36.498,73800.0
2013-10-03 14:05:00,48.49,48.5,48.42,48.45,83300.0,36.4905,36.498,36.4378,36.4604,83300.0
2013-10-03 14:10:00,48.45,48.48,48.42,48.47,148800.0,36.4604,36.483,36.4378,36.4754,148800.0
2013-10-03 14:15:00,48.46,48.5,48.41,48.42,119800.0,36.4679,36.498,36.4303,36.4378,119800.0
2013-10-03 14:20:00,48.41,48.43,48.27,48.29,386400.0,36.4303,36.4453,36.3249,36.34,386400.0
2013-10-03 14:25:00,48.29,48.48,48.28,48.47,318600.0,36.34,36.483,36.3325,36.4754,318600.0
2013-10-03 14:30:00,48.46,48.5,48.35,48.37,209400.0,36.4679,36.498,36.3851,36.4002,209400.0
2013-10-03 14:35:00,48.37,48.45,48.36,48.44,162000.0,36.4002,36.4604,36.3927,36.4529,162000.0
2013-10-03 14:40:00,48.44,48.5,48.41,48.45,258800.0,36.4529,36.498,36.4303,36.4604,258800.0
2013-10-03 14:45:00,48.45,48.47,48.4,48.41,137100.0,36.4604,36.4754,36.4228,36.4303,137100.0
2013-10-03 14:50:00,48.41,48.48,48.41,48.45,141100.0,36.4303,36.483,36.4303,36.4604,141100.0
2013-10-03 14:55:00,48.45,48.48,48.42,48.42,258800.0,36.4604,36.483,36.4378,36.4378,258800.0
2013-10-03 15:00:00,48.42,48.44,48.36,48.44,181600.0,36.4378,36.4529,36.3927,36.4529,181600.0
2013-10-03 15:05:00,48.43,48.44,48.37,48.38,146900.0,36.4453,36.4529,36.4002,36.4077,146900.0
2013-10-03 15:10:00,48.38,48.41,48.34,48.36,126400.0,36.4077,36.4303,36.3776,36.3927,126400.0
2013-10-03 15:15:00,48.36,48.48,48.35,48.48,166500.0,36.3927,36.483,36.3851,36.483,166500.0
2013-10-03 15:20:00,48.48,48.53,48.46,48.46,305300.0,36.483,36.5206,36.4679,36.4679,305300.0
2013-10-03 15:25:00,48.46,48.53,48.45,48.52,200800.0,36.4679,36.5206,36.4604,36.5131,200800.0
2013-10-03 15:30:00,48.52,48.52,48.45,48.45,124400.0,36.5131,36.5131,36.4604,36.4604,124400.0
2013-10-03 15:35:00,48.45,48.52,48.45,48.51,180300.0,36.4604,36.5131,36.4604,36.5055,180300.0
2013-10-03 15:40:00,48.5,48.52,48.44,48.52,253500.0,36.498,36.5131,36.4529,36.5131,253500.0
2013-10-03 15:45:00,48.52,48.53,48.47,48.48,361900.0,36.5131,36.5206,36.4754,36.483,361900.0
2013-10-03 15:50:00,48.48,48.5,48.44,48.48,400700.0,36.483,36.498,36.4529,36.483,400700.0
2013-10-03 15:55:00,48.48,48.51,48.33,48.39,1028500.0,36.483,36.5055,36.3701,36.4152,1028500.0
2013-10-04 09:30:00,48.46,48.64,48.38,48.61,545800.0,36.4679,36.6034,36.4077,36.5808,545800.0
2013-10-04 09:35:00,48.61,48.64,48.45,48.52,290900.0,36.5808,36.6034,36.4604,36.5131,290900.0
2013-10-04 09:40:00,48.53,48.61,48.48,48.61,220300.0,36.5206,36.5808,36.483,36.5808,220300.0
2013-10-04 09:45:00,48.6,48.67,48.54,48.65,468100.0,36.5733,36.626,36.5281,36.6109,468100.0
2013-10-04 09:50:00,48.66,48.75,48.64,48.74,421000.0,36.6184,36.6862,36.6034,36.6786,421000.0
2013-10-04 09:55:00,48.75,48.76,48.64,48.67,233600.0,36.6862,36.6937,36.6034,36.626,233600.0
2013-10-04 10:00:00,48.68,48.69,48.6,48.64,206400.0,36.6335,36.641,36.5733,36.6034,206400.0
2013-10-04 10:05:00,48.64,48.7,48.61,48.62,169000.0,36.6034,36.6485,36.5808,36.5883,169000.0
2013-10-04 10:10:00,48.62,48.72,48.62,48.71,266500.0,36.5883,36.6636,36.5883,36.6561,266500.0
2013-10-04 10:15:00,48.71,48.73,48.64,48.64,231100.0,36.6561,36.6711,36.6034,36.6034,231100.0
2013-10-04 10:20:00,48.65,48.69,48.62,48.69,154000.0,36.6109,36.641,36.5883,36.641,154000.0
2013-10-04 10:25:00,48.68,48.71,48.63,48.66,133800.0,36.6335,36.6561,36.5959,36.6184,133800.0
2013-10-04 10:30:00,48.67,48.71,48.65,48.68,99000.0,36.626,36.6561,36.6109,36.6335,99000.0
2013-10-04 10:35:00,48.69,48.75,48.68,48.72,205500.0,36.641,36.6862,36.6335,36.6636,205500.0
2013-10-04 10:40:00,48.72,48.78,48.71,48.72,291100.0,36.6636,36.7087,36.6561,36.6636,291100.0
2013-10-04 10:45:00,48.72,48.76,48.68,48.69,142400.0,36.6636,36.6937,36.6335,36.641,142400.0
2013-10-04 10:50:00,48.7,48.71,48.63,48.64,162400.0,36.6485,36.6561,36.5959,36.6034,162400.0
2013-10-04 10:55:00,48.64,48.68,48.62,48.68,234900.0,36.6034,36.6335,36.5883,36.6335,234900.0
2013-10-04 11:00:00,48.67,48.71,48.63,48.71,157600.0,36.626,36.6561,36.5959,36.6561,157600.0
2013-10-04 11:05:00,48.7,48.72,48.49,48.49,538200.0,36.6485,36.6636,36.4905,36.4905,538200.0
2013-10-04 11:10:00,48.49,48.63,48.41,48.63,529200.0,36.4905,36.5959,36.4303,36.5959,529200.0
2013-10-04 11:15:00,48.63,48.65,48.56,48.65,187400.0,36.5959,36.6109,36.5432,36.6109,187400.0
2013-10-04 11:20:00,48.64,48.64,48.58,48.6,68900.0,36.6034,36.6034,36.5582,36.5733,68900.0
2013-10-04 11:25:00,48.6,48.64,48.58,48.59,112400.0,36.5733,36.6034,36.5582,36.5657,112400.0
2013-10-04 11:30:00,48.59,48.67,48.59,48.61,155500.0,36.5657,36.626,36.5657,36.5808,155500.0
2013-10-04 11:35:00,48.61,48.62,48.57,48.6,69100.0,36.5808,36.5883,36.5507,36.5733,69100.0
2013-10-04 11:40:00,48.61,48.64,48.6,48.6,59700.0,36.5808,36.6034,36.5733,36.5733,59700.0
2013-10-04 11:45:00,48.6,48.73,48.59,48.72,86000.0,36.5733,36.6711,36.5657,36.6636,86000.0
2013-10-04 11:50:00,48.73,48.76,48.72,48.74,98000.0,36.6711,36.6937,36.6636,36.6786,98000.0
2013-10-04 11:55:00,48.74,48.75,48.7,48.72,118700.0,36.6786,36.6862,36.6485,36.6636,118700.0
2013-10-04 12:00:00,48.72,48.76,48.7,48.73,130600.0,36.6636,36.6937,36.6485,36.6711,130600.0
2013-10-04 12:05:00,48.72,48.77,48.71,48.75,138900.0,36.6636,36.7012,36.6561,36.6862,138900.0
2013-10-04 12:10:00,48.75,48.76,48.73,48.76,71300.0,36.6862,36.6937,36.6711,36.6937,71300.0
2013-10-04 12:15:00,48.76,48.85,48.76,48.85,183200.0,36.6937,36.7614,36.6937,36.7614,183200.0
2013-10-04 12:20:00,48.85,48.89,48.81,48.89,252300.0,36.7614,36.7915,36.7313,36.7915,252300.0
2013-10-04 12:25:00,48.89,48.96,48.88,48.95,263300.0,36.7915,36.8442,36.784,36.8367,263300.0
2013-10-04 12:30:00,48.95,48.97,48.92,48.92,331500.0,36.8367,36.8517,36.8141,36.8141,331500.0
2013-10-04 12:35:00,48.93,48.94,48.88,48.88,182300.0,36.8216,36.8291,36.784,36.784,182300.0
2013-10-04 12:40:00,48.89,48.96,48.88,48.9,158500.0,36.7915,36.8442,36.784,36.799,158500.0
2013-10-04 12:45:00,48.9,48.91,48.85,48.88,125900.0,36.799,36.8066,36.7614,36.784,125900.0
2013-10-04 12:50:00,48.87,48.9,48.85,48.9,73500.0,36.7765,36.799,36.7614,36.799,73500.0
2013-10-04 12:55:00,48.9,48.93,48.87,48.87,94300.0,36.799,36.8216,36.7765,36.7765,94300.0
2013-10-04 13:00:00,48.87,48.89,48.82,48.84,132800.0,36.7765,36.7915,36.7388,36.7539,132800.0
2013-10-04 13:05:00,48.84,48.87,48.83,48.86,103200.0,36.7539,36.7765,36.7464,36.7689,103200.0
2013-10-04 13:10:00,48.86,48.86,48.8,48.81,94800.0,36.7689,36.7689,36.7238,36.7313,94800.0
2013-10-04 13:15:00,48.82,48.84,48.76,48.79,214700.0,36.7388,36.7539,36.6937,36.7163,214700.0
2013-10-04 13:20:00,48.79,48.82,48.78,48.78,66600.0,36.7163,36.7388,36.7087,36.7087,66600.0
2013-10-04 13:25:00,48.78,48.8,48.77,48.78,49200.0,36.7087,36.7238,36.7012,36.7087,49200.0
2013-10-04 13:30:00,48.78,48.81,48.77,48.81,63200.0,36.7087,36.7313,36.7012,36.7313,63200.0
2013-10-04 13:35:00,48.81,48.87,48.8,48.87,64100.0,36.7313,36.7765,36.7238,36.7765,64100.0
2013-10-04 13:40:00,48.86,48.88,48.81,48.83,136100.0,36.7689,36.784,36.7313,36.7464,136100.0
2013-10-04 13:45:00,48.84,48.86,48.8,48.82,108400.0,36.7539,36.7689,36.7238,36.7388,108400.0
2013-10-04 13:50:00,48.82,48.87,48.8,48.87,150300.0,36.7388,36.7765,36.7238,36.7765,150300.0
2013-10-04 13:55:00,48.86,48.9,48.84,48.87,182300.0,36.7689,36.799,36.7539,36.7765,182300.0
2013-10-04 14:00:00,48.88,48.9,48.86,48.89,107400.0,36.784,36.799,36.7689,36.7915,107400.0
2013-10-04 14:05:00,48.9,48.93,48.88,48.93,62900.0,36.799,36.8216,36.784,36.8216,62900.0
2013-10-04 14:10:00,48.93,48.97,48.92,48.96,229700.0,36.8216,36.8517,36.8141,36.8442,229700.0
2013-10-04 14:15:00,48.95,48.97,48.94,48.96,107600.0,36.8367,36.8517,36.8291,36.8442,107600.0
2013-10-04 14:20:00,48.97,48.97,48.91,48.93,166900.0,36.8517,36.8517,36.8066,36.8216,166900.0
2013-10-04 14:25:00,48.93,48.95,48.92,48.94,74600.0,36.8216,36.8367,36.8141,36.8291,74600.0
2013-10-04 14:30:00,48.95,48.97,48.93,48.93,201700.0,36.8367,36.8517,36.8216,36.8216,201700.0
2013-10-04 14:35:00,48.94,48.97,48.93,48.97,200200.0,36.8291,36.8517,36.8216,36.8517,200200.0
2013-10-04 14:40:00,48.96,49.0,48.95,49.0,448400.0,36.8442,36.8743,36.8367,36.8743,448400.0
2013-10-04 14:45:00,48.99,49.11,48.98,49.11,447500.0,36.8668,36.9571,36.8592,36.9571,447500.0
2013-10-04 14:50:00,49.11,49.19,49.09,49.14,353600.0,36.9571,37.0173,36.942,36.9796,353600.0
2013-10-04 14:55:00,49.14,49.14,49.07,49.09,185700.0,36.9796,36.9796,36.927,36.942,185700.0
2013-10-04 15:00:00,49.09,49.11,48.99,49.01,387800.0,36.942,36.9571,36.8668,36.8818,387800.0
2013-10-04 15:05:00,49.01,49.07,49.01,49.05,127900.0,36.8818,36.927,36.8818,36.9119,127900.0
2013-10-04 15:10:00,49.06,49.09,49.05,49.07,73400.0,36.9194,36.942,36.9119,36.927,73400.0
2013-10-04 15:15:00,49.06,49.07,49.0,49.05,128600.0,36.9194,36.927,36.8743,36.9119,128600.0
2013-10-04 15:20:00,49.05,49.05,49.0,49.03,182900.0,36.9119,36.9119,36.8743,36.8969,182900.0
2013-10-04 15:25:00,49.03,49.05,49.02,49.03,108900.0,36.8969,36.9119,36.8893,36.8969,108900.0
2013-10-04 15:30:00,49.04,49.04,48.99,49.04,212600.0,36.9044,36.9044,36.8668,36.9044,212600.0
2013-10-04 15:35:00,49.04,49.07,49.03,49.07,251800.0,36.9044,36.927,36.8969,36.927,251800.0
2013-10-04 15:40:00,49.07,49.07,49.02,49.03,337000.0,36.927,36.927,36.8893,36.8969,337000.0
2013-10-04 15:45:00,49.02,49.06,49.0,49.05,448300.0,36.8893,36.9194,36.8743,36.9119,448300.0
2013-10-04 15:50:00,49.06,49.07,49.02,49.03,487000.0,36.9194,36.927,36.8893,36.8969,487000.0
2013-10-04 15:55:00,49.04,49.15,49.0,49.13,1163700.0,36.9044,36.9872,36.8743,36.9721,1163700.0
2013-10-07 09:30:00,48.6,48.64,48.25,48.49,1103700.0,36.5733,36.6034,36.3099,36.4905,1103700.0
2013-10-07 09:35:00,48.48,48.49,48.31,48.44,465800.0,36.483,36.4905,36.355,36.4529,465800.0
2013-10-07 09:40:00,48.44,48.52,48.35,48.46,455800.0,36.4529,36.5131,36.3851,36.4679,455800.0
2013-10-07 09:45:00,48.46,48.56,48.43,48.53,441300.0,36.4679,36.5432,36.4453,36.5206,441300.0
2013-10-07 09:50:00,48.53,48.55,48.4,48.41,281000.0,36.5206,36.5356,36.4228,36.4303,281000.0
2013-10-07 09:55:00,48.41,48.46,48.38,48.38,316900.0,36.4303,36.4679,36.4077,36.4077,316900.0
2013-10-07 10:00:00,48.39,48.44,48.38,48.42,366300.0,36.4152,36.4529,36.4077,36.4378,366300.0
2013-10-07 10:05:00,48.42,48.54,48.38,48.53,348600.0,36.4378,36.5281,36.4077,36.5206,348600.0
2013-10-07 10:10:00,48.53,48.56,48.47,48.5,328100.0,36.5206,36.5432,36.4754,36.498,328100.0
2013-10-07 10:15:00,48.5,48.55,48.46,48.51,160500.0,36.498,36.5356,36.4679,36.5055,160500.0
2013-10-07 10:20:00,48.51,48.55,48.47,48.52,184900.0,36.5055,36.5356,36.4754,36.5131,184900.0
2013-10-07 10:25:00,48.52,48.53,48.43,48.44,155900.0,36.5131,36.5206,36.4453,36.4529,155900.0
2013-10-07 10:30:00,48.43,48.52,48.43,48.43,192600.0,36.4453,36.5131,36.4453,36.4453,192600.0
2013-10-07 10:35:00,48.43,48.47,48.41,48.43,156100.0,36.4453,36.4754,36.4303,36.4453,156100.0
2013-10-07 10:40:00,48.43,48.44,48.38,48.43,154700.0,36.4453,36.4529,36.4077,36.4453,154700.0
2013-10-07 10:45:00,48.43,48.5,48.43,48.44,208600.0,36.4453,36.498,36.4453,36.4529,208600.0
2013-10-07 10:50:00,48.44,48.48,48.41,48.48,139100.0,36.4529,36.483,36.4303,36.483,139100.0
2013-10-07 10:55:00,48.48,48.49,48.43,48.46,106000.0,36.483,36.4905,36.4453,36.4679,106000.0
2013-10-07 11:00:00,48.45,48.46,48.38,48.39,361000.0,36.4604,36.4679,36.4077,36.4152,361000.0
2013-10-07 11:05:00,48.38,48.44,48.38,48.42,265100.0,36.4077,36.4529,36.4077,36.4378,265100.0
2013-10-07 11:10:00,48.42,48.48,48.42,48.46,198800.0,36.4378,36.483,36.4378,36.4679,198800.0
2013-10-07 11:15:00,48.45,48.45,48.38,48.38,174100.0,36.4604,36.4604,36.4077,36.4077,174100.0
2013-10-07 11:20:00,48.38,48.45,48.38,48.43,90700.0,36.4077,36.4604,36.4077,36.4453,90700.0
2013-10-07 11:25:00,48.44,48.44,48.36,48.36,159800.0,36.4529,36.4529,36.3927,36.3927,159800.0
2013-10-07 11:30:00,48.36,48.53,48.31,48.53,558800.0,36.3927,36.5206,36.355,36.5206,558800.0
2013-10-07 11:35:00,48.53,48.59,48.5,48.52,202000.0,36.5206,36.5657,36.498,36.5131,202000.0
2013-10-07 11:40:00,48.51,48.58,48.5,48.58,195800.0,36.5055,36.5582,36.498,36.5582,195800.0
2013-10-07 11:45:00,48.58,48.67,48.57,48.62,298700.0,36.5582,36.626,36.5507,36.5883,298700.0
2013-10-07 11:50:00,48.62,48.67,48.62,48.62,295900.0,36.5883,36.626,36.5883,36.5883,295900.0
2013-10-07 11:55:00,48.63,48.63,48.61,48.61,49000.0,36.5959,36.5959,36.5808,36.5808,49000.0
2013-10-07 12:00:00,48.61,48.62,48.57,48.62,135300.0,36.5808,36.5883,36.5507,36.5883,135300.0
2013-10-07 12:05:00,48.62,48.62,48.57,48.59,89200.0,36.5883,36.5883,36.5507,36.5657,89200.0
2013-10-07 12:10:00,48.58,48.62,48.58,48.59,63100.0,36.5582,36.5883,36.5582,36.5657,63100.0
2013-10-07 12:15:00,48.6,48.61,48.59,48.59,148000.0,36.5733,36.5808,36.5657,36.5657,148000.0
2013-10-07 12:20:00,48.59,48.59,48.53,48.57,119300.0,36.5657,36.5657,36.5206,36.5507,119300.0
2013-10-07 12:25:00,48.57,48.59,48.5,48.52,95900.0,36.5507,36.5657,36.498,36.5131,95900.0
2013-10-07 12:30:00,48.51,48.51,48.43,48.47,197000.0,36.5055,36.5055,36.4453,36.4754,197000.0
2013-10-07 12:35:00,48.48,48.48,48.39,48.4,148400.0,36.483,36.483,36.4152,36.4228,148400.0
2013-10-07 12:40:00,48.4,48.42,48.38,48.41,109800.0,36.4228,36.4378,36.4077,36.4303,109800.0
2013-10-07 12:45:00,48.41,48.44,48.4,48.43,77500.0,36.4303,36.4529,36.4228,36.4453,77500.0
2013-10-07 12:50:00,48.43,48.47,48.43,48.46,100200.0,36.4453,36.4754,36.4453,36.4679,100200.0
2013-10-07 12:55:00,48.46,48.47,48.39,48.4,170500.0,36.4679,36.4754,36.4152,36.4228,170500.0
2013-10-07 13:00:00,48.39,48.42,48.38,48.38,172200.0,36.4152,36.4378,36.4077,36.4077,172200.0
2013-10-07 13:05:00,48.39,48.47,48.38,48.46,196200.0,36.4152,36.4754,36.4077,36.4679,196200.0
2013-10-07 13:10:00,48.46,48.5,48.44,48.47,226800.0,36.4679,36.498,36.4529,36.4754,226800.0
2013-10-07 13:15:00,48.47,48.5,48.43,48.48,141000.0,36.4754,36.498,36.4453,36.483,141000.0
2013-10-07 13:20:00,48.48,48.5,48.48,48.48,77100.0,36.483,36.498,36.483,36.483,77100.0
2013-10-07 13:25:00,48.48,48.49,48.45,48.47,95300.0,36.483,36.4905,36.4604,36.4754,95300.0
2013-10-07 13:30:00,48.48,48.54,48.48,48.5,96500.0,36.483,36.5281,36.483,36.498,96500.0
2013-10-07 13:35:00,48.51,48.51,48.4,48.42,172100.0,36.5055,36.5055,36.4228,36.4378,172100.0
2013-10-07 13:40:00,48.42,48.44,48.39,48.42,90400.0,36.4378,36.4529,36.4152,36.4378,90400.0
2013-10-07 13:45:00,48.43,48.45,48.41,48.43,69000.0,36.4453,36.4604,36.4303,36.4453,69000.0
2013-10-07 13:50:00,48.44,48.45,48.41,48.41,145100.0,36.4529,36.4604,36.4303,36.4303,145100.0
2013-10-07 13:55:00,48.42,48.48,48.42,48.47,173600.0,36.4378,36.483,36.4378,36.4754,173600.0
2013-10-07 14:00:00,48.47,48.53,48.45,48.45,120400.0,36.4754,36.5206,36.4604,36.4604,120400.0
2013-10-07 14:05:00,48.45,48.46,48.36,48.37,247500.0,36.4604,36.4679,36.3927,36.4002,247500.0
2013-10-07 14:10:00,48.37,48.39,48.35,48.36,142100.0,36.4002,36.4152,36.3851,36.3927,142100.0
2013-10-07 14:15:00,48.36,48.39,48.32,48.37,225000.0,36.3927,36.4152,36.3626,36.4002,225000.0
2013-10-07 14:20:00,48.37,48.37,48.32,48.34,149200.0,36.4002,36.4002,36.3626,36.3776,149200.0
2013-10-07 14:25:00,48.34,48.38,48.31,48.35,174100.0,36.3776,36.4077,36.355,36.3851,174100.0
2013-10-07 14:30:00,48.35,48.37,48.33,48.36,107000.0,36.3851,36.4002,36.3701,36.3927,107000.0
2013-10-07 14:35:00,48.36,48.4,48.33,48.33,108400.0,36.3927,36.4228,36.3701,36.3701,108400.0
2013-10-07 14:40:00,48.33,48.36,48.31,48.32,178600.0,36.3701,36.3927,36.355,36.3626,178600.0
2013-10-07 14:45:00,48.32,48.39,48.32,48.37,128300.0,36.3626,36.4152,36.3626,36.4002,128300.0
2013-10-07 14:50:00,48.37,48.37,48.34,48.35,154400.0,36.4002,36.4002,36.3776,36.3851,154400.0
2013-10-07 14:55:00,48.35,48.4,48.35,48.39,99500.0,36.3851,36.4228,36.3851,36.4152,99500.0
2013-10-07 15:00:00,48.39,48.4,48.34,48.37,103800.0,36.4152,36.4228,36.3776,36.4002,103800.0
2013-10-07 15:05:00,48.36,48.37,48.32,48.36,147900.0,36.3927,36.4002,36.3626,36.3927,147900.0
2013-10-07 15:10:00,48.36,48.38,48.34,48.34,97100.0,36.3927,36.4077,36.3776,36.3776,97100.0
2013-10-07 15:15:00,48.34,48.36,48.33,48.34,127100.0,36.3776,36.3927,36.3701,36.3776,127100.0
2013-10-07 15:20:00,48.33,48.34,48.3,48.3,230800.0,36.3701,36.3776,36.3475,36.3475,230800.0
2013-10-07 15:25:00,48.31,48.32,48.29,48.3,368100.0,36.355,36.3626,36.34,36.3475,368100.0
2013-10-07 15:30:00,48.31,48.32,48.29,48.3,129400.0,36.355,36.3626,36.34,36.3475,129400.0
2013-10-07 15:35:00,48.3,48.3,48.23,48.25,452100.0,36.3475,36.3475,36.2948,36.3099,452100.0
2013-10-07 15:40:00,48.25,48.27,48.22,48.25,330500.0,36.3099,36.3249,36.2873,36.3099,330500.0
2013-10-07 15:45:00,48.25,48.25,48.2,48.24,455000.0,36.3099,36.3099,36.2723,36.3024,455000.0
2013-10-07 15:50:00,48.24,48.24,48.19,48.21,514100.0,36.3024,36.3024,36.2647,36.2798,514100.0
2013-10-07 15:55:00,48.21,48.25,48.16,48.17,1300100.0,36.2798,36.3099,36.2422,36.2497,1300100.0
2013-10-08 09:30:00,48.22,48.33,48.11,48.32,711100.0,36.2873,36.3701,36.2045,36.3626,711100.0
2013-10-08 09:35:00,48.32,48.33,48.15,48.22,525400.0,36.3626,36.3701,36.2346,36.2873,525400.0
2013-10-08 09:40:00,48.22,48.37,48.17,48.37,426900.0,36.2873,36.4002,36.2497,36.4002,426900.0
2013-10-08 09:45:00,48.37,48.42,48.27,48.3,354200.0,36.4002,36.4378,36.3249,36.3475,354200.0
2013-10-08 09:50:00,48.31,48.39,48.22,48.38,379400.0,36.355,36.4152,36.2873,36.4077,379400.0
2013-10-08 09:55:00,48.36,48.45,48.34,48.41,433500.0,36.3927,36.4604,36.3776,36.4303,433500.0
2013-10-08 10:00:00,48.41,48.45,48.24,48.3,502400.0,36.4303,36.4604,36.3024,36.3475,502400.0
2013-10-08 10:05:00,48.31,48.36,48.24,48.26,247000.0,36.355,36.3927,36.3024,36.3174,247000.0
2013-10-08 10:10:00,48.25,48.35,48.22,48.22,451700.0,36.3099,36.3851,36.2873,36.2873,451700.0
2013-10-08 10:15:00,48.22,48.35,48.21,48.31,356300.0,36.2873,36.3851,36.2798,36.355,356300.0
2013-10-08 10:20:00,48.31,48.33,48.23,48.23,162100.0,36.355,36.3701,36.2948,36.2948,162100.0
2013-10-08 10:25:00,48.23,48.26,48.17,48.19,305500.0,36.2948,36.3174,36.2497,36.2647,305500.0
2013-10-08 10:30:00,48.18,48.19,48.13,48.18,359900.0,36.2572,36.2647,36.2196,36.2572,359900.0
2013-10-08 10:35:00,48.18,48.18,48.11,48.14,199100.0,36.2572,36.2572,36.2045,36.2271,199100.0
2013-10-08 10:40:00,48.14,48.19,48.12,48.19,146800.0,36.2271,36.2647,36.2121,36.2647,146800.0
2013-10-08 10:45:00,48.19,48.21,48.03,48.03,428800.0,36.2647,36.2798,36.1443,36.1443,428800.0
2013-10-08 10:50:00,48.03,48.04,47.95,47.97,698300.0,36.1443,36.1519,36.0841,36.0992,698300.0
2013-10-08 10:55:00,47.96,47.97,47.88,47.89,413200.0,36.0917,36.0992,36.0314,36.039,413200.0
2013-10-08 11:00:00,47.88,47.93,47.84,47.9,655100.0,36.0314,36.0691,36.0013,36.0465,655100.0
2013-10-08 11:05:00,47.91,48.02,47.9,48.02,353600.0,36.054,36.1368,36.0465,36.1368,353600.0
2013-10-08 11:10:00,48.02,48.1,48.01,48.1,475900.0,36.1368,36.197,36.1293,36.197,475900.0
2013-10-08 11:15:00,48.1,48.1,47.98,48.06,384200.0,36.197,36.197,36.1067,36.1669,384200.0
2013-10-08 11:20:00,48.06,48.15,48.05,48.1,264700.0,36.1669,36.2346,36.1594,36.197,264700.0
2013-10-08 11:25:00,48.1,48.15,48.08,48.1,114700.0,36.197,36.2346,36.182,36.197,114700.0
2013-10-08 11:30:00,48.11,48.13,48.02,48.02,286400.0,36.2045,36.2196,36.1368,36.1368,286400.0
2013-10-08 11:35:00,48.02,48.07,47.95,47.97,211900.0,36.1368,36.1744,36.0841,36.0992,211900.0
2013-10-08 11:40:00,47.97,48.04,47.96,48.03,197700.0,36.0992,36.1519,36.0917,36.1443,197700.0
2013-10-08 11:45:00,48.02,48.03,47.87,47.88,348000.0,36.1368,36.1443,36.0239,36.0314,348000.0
2013-10-08 11:50:00,47.89,47.97,47.87,47.96,191700.0,36.039,36.0992,36.0239,36.0917,191700.0
2013-10-08 11:55:00,47.96,48.0,47.95,47.97,169200.0,36.0917,36.1218,36.0841,36.0992,169200.0
2013-10-08 12:00:00,47.97,47.98,47.88,47.96,234500.0,36.0992,36.1067,36.0314,36.0917,234500.0
2013-10-08 12:05:00,47.96,48.04,47.93,48.03,270300.0,36.0917,36.1519,36.0691,36.1443,270300.0
2013-10-08 12:10:00,48.04,48.04,47.95,48.03,126000.0,36.1519,36.1519,36.0841,36.1443,126000.0
2013-10-08 12:15:00,48.03,48.04,47.98,47.99,240600.0,36.1443,36.1519,36.1067,36.1142,240600.0
2013-10-08 12:20:00,47.99,48.01,47.95,47.96,146800.0,36.1142,36.1293,36.0841,36.0917,146800.0
2013-10-08 12:25:00,47.95,48.01,47.92,47.99,148400.0,36.0841,36.1293,36.0615,36.1142,148400.0
2013-10-08 12:30:00,47.99,48.0,47.89,47.91,280600.0,36.1142,36.1218,36.039,36.054,280600.0
2013-10-08 12:35:00,47.91,47.97,47.88,47.96,281100.0,36.054,36.0992,36.0314,36.0917,281100.0
2013-10-08 12:40:00,47.96,48.06,47.94,48.04,157800.0,36.0917,36.1669,36.0766,36.1519,157800.0
2013-10-08 12:45:00,48.04,48.07,48.01,48.02,142500.0,36.1519,36.1744,36.1293,36.1368,142500.0
2013-10-08 12:50:00,48.01,48.03,47.92,47.95,148500.0,36.1293,36.1443,36.0615,36.0841,148500.0
2013-10-08 12:55:00,47.94,47.99,47.93,47.98,76800.0,36.0766,36.1142,36.0691,36.1067,76800.0
2013-10-08 13:00:00,47.99,48.06,47.98,47.99,218200.0,36.1142,36.1669,36.1067,36.1142,218200.0
2013-10-08 13:05:00,48.0,48.01,47.97,47.97,138800.0,36.1218,36.1293,36.0992,36.0992,138800.0
2013-10-08 13:10:00,47.97,48.02,47.95,47.97,144300.0,36.0992,36.1368,36.0841,36.0992,144300.0
2013-10-08 13:15:00,47.97,47.98,47.88,47.92,244400.0,36.0992,36.1067,36.0314,36.0615,244400.0
2013-10-08 13:20:00,47.91,47.94,47.88,47.93,153500.0,36.054,36.0766,36.0314,36.0691,153500.0
2013-10-08 13:25:00,47.94,47.99,47.92,47.97,125800.0,36.0766,36.1142,36.0615,36.0992,125800.0
2013-10-08 13:30:00,47.98,48.02,47.95,47.98,160600.0,36.1067,36.1368,36.0841,36.1067,160600.0
2013-10-08 13:35:00,47.98,47.99,47.93,47.93,45500.0,36.1067,36.1142,36.0691,36.0691,45500.0
2013-10-08 13:40:00,47.94,47.94,47.82,47.89,208900.0,36.0766,36.0766,35.9863,36.039,208900.0
2013-10-08 13:45:00,47.88,47.91,47.8,47.85,513000.0,36.0314,36.054,35.9712,36.0089,513000.0
2013-10-08 13:50:00,47.85,47.9,47.84,47.88,86400.0,36.0089,36.0465,36.0013,36.0314,86400.0
2013-10-08 13:55:00,47.87,47.92,47.82,47.84,144400.0,36.0239,36.0615,35.9863,36.0013,144400.0
2013-10-08 14:00:00,47.85,47.85,47.76,47.79,242400.0,36.0089,36.0089,35.9411,35.9637,242400.0
2013-10-08 14:05:00,47.79,47.84,47.76,47.78,162000.0,35.9637,36.0013,35.9411,35.9562,162000.0
2013-10-08 14:10:00,47.77,47.85,47.77,47.81,90800.0,35.9487,36.0089,35.9487,35.9788,90800.0
2013-10-08 14:15:00,47.81,47.83,47.73,47.75,282400.0,35.9788,35.9938,35.9186,35.9336,282400.0
2013-10-08 14:20:00,47.75,47.91,47.71,47.91,412000.0,35.9336,36.054,35.9035,36.054,412000.0
2013-10-08 14:25:00,47.91,47.96,47.88,47.93,520800.0,36.054,36.0917,36.0314,36.0691,520800.0
2013-10-08 14:30:00,47.94,47.98,47.86,47.88,169300.0,36.0766,36.1067,36.0164,36.0314,169300.0
2013-10-08 14:35:00,47.89,47.89,47.81,47.85,142300.0,36.039,36.039,35.9788,36.0089,142300.0
2013-10-08 14:40:00,47.85,47.87,47.77,47.8,231300.0,36.0089,36.0239,35.9487,35.9712,231300.0
2013-10-08 14:45:00,47.8,47.82,47.72,47.73,223800.0,35.9712,35.9863,35.911,35.9186,223800.0
2013-10-08 14:50:00,47.73,47.75,47.7,47.74,183700.0,35.9186,35.9336,35.896,35.9261,183700.0
2013-10-08 14:55:00,47.73,47.78,47.71,47.76,275800.0,35.9186,35.9562,35.9035,35.9411,275800.0
2013-10-08 15:00:00,47.77,47.84,47.75,47.83,407500.0,35.9487,36.0013,35.9336,35.9938,407500.0
2013-10-08 15:05:00,47.82,47.82,47.68,47.68,261400.0,35.9863,35.9863,35.8809,35.8809,261400.0
2013-10-08 15:10:00,47.68,47.72,47.66,47.69,268800.0,35.8809,35.911,35.8659,35.8885,268800.0
2013-10-08 15:15:00,47.68,47.77,47.66,47.76,233400.0,35.8809,35.9487,35.8659,35.9411,233400.0
2013-10-08 15:20:00,47.76,47.94,47.76,47.94,398800.0,35.9411,36.0766,35.9411,36.0766,398800.0
2013-10-08 15:25:00,47.94,47.96,47.9,47.94,251500.0,36.0766,36.0917,36.0465,36.0766,251500.0
2013-10-08 15:30:00,47.94,48.0,47.82,47.84,527000.0,36.0766,36.1218,35.9863,36.0013,527000.0
2013-10-08 15:35:00,47.83,47.89,47.8,47.85,243300.0,35.9938,36.039,35.9712,36.0089,243300.0
2013-10-08 15:40:00,47.85,47.88,47.82,47.83,235900.0,36.0089,36.0314,35.9863,35.9938,235900.0
2013-10-08 15:45:00,47.84,47.86,47.73,47.79,500600.0,36.0013,36.0164,35.9186,35.9637,500600.0
2013-10-08 15:50:00,47.8,47.84,47.75,47.76,330100.0,35.9712,36.0013,35.9336,35.9411,330100.0
2013-10-08 15:55:00,47.76,47.77,47.62,47.68,1151800.0,35.9411,35.9487,35.8358,35.8809,1151800.0
2013-10-09 09:30:00,47.97,48.16,47.91,48.12,819900.0,36.0992,36.2422,36.054,36.2121,819900.0
2013-10-09 09:35:00,48.1,48.21,48.04,48.05,481600.0,36.197,36.2798,36.1519,36.1594,481600.0
2013-10-09 09:40:00,48.05,48.12,47.92,47.96,859600.0,36.1594,36.2121,36.0615,36.0917,859600.0
2013-10-09 09:45:00,47.95,48.11,47.95,48.01,369400.0,36.0841,36.2045,36.0841,36.1293,369400.0
2013-10-09 09:50:00,48.0,48.17,47.94,48.16,748100.0,36.1218,36.2497,36.0766,36.2422,748100.0
2013-10-09 09:55:00,48.17,48.19,48.08,48.18,578400.0,36.2497,36.2647,36.182,36.2572,578400.0
2013-10-09 10:00:00,48.17,48.23,48.12,48.15,387600.0,36.2497,36.2948,36.2121,36.2346,387600.0
2013-10-09 10:05:00,48.14,48.2,48.11,48.11,320100.0,36.2271,36.2723,36.2045,36.2045,320100.0
2013-10-09 10:10:00,48.12,48.14,47.96,48.05,451300.0,36.2121,36.2271,36.0917,36.1594,451300.0
2013-10-09 10:15:00,48.05,48.1,48.0,48.07,297500.0,36.1594,36.197,36.1218,36.1744,297500.0
2013-10-09 10:20:00,48.06,48.15,47.99,48.11,411300.0,36.1669,36.2346,36.1142,36.2045,411300.0
2013-10-09 10:25:00,48.12,48.15,48.07,48.1,196200.0,36.2121,36.2346,36.1744,36.197,196200.0
2013-10-09 10:30:00,48.1,48.16,48.07,48.14,196600.0,36.197,36.2422,36.1744,36.2271,196600.0
2013-10-09 10:35:00,48.14,48.14,48.04,48.09,273600.0,36.2271,36.2271,36.1519,36.1895,273600.0
2013-10-09 10:40:00,48.09,48.14,48.05,48.09,194500.0,36.1895,36.2271,36.1594,36.1895,194500.0
2013-10-09 10:45:00,48.1,48.1,47.97,48.04,292000.0,36.197,36.197,36.0992,36.1519,292000.0
2013-10-09 10:50:00,48.04,48.05,47.91,47.95,249200.0,36.1519,36.1594,36.054,36.0841,249200.0
2013-10-09 10:55:00,47.95,47.99,47.9,47.92,455200.0,36.0841,36.1142,36.0465,36.0615,455200.0
2013-10-09 11:00:00,47.92,48.0,47.92,47.95,111400.0,36.0615,36.1218,36.0615,36.0841,111400.0
2013-10-09 11:05:00,47.95,47.98,47.81,47.81,325400.0,36.0841,36.1067,35.9788,35.9788,325400.0
2013-10-09 11:10:00,47.81,47.85,47.75,47.75,389800.0,35.9788,36.0089,35.9336,35.9336,389800.0
2013-10-09 11:15:00,47.75,47.75,47.63,47.65,600300.0,35.9336,35.9336,35.8433,35.8584,600300.0
2013-10-09 11:20:00,47.65,47.66,47.6,47.63,355600.0,35.8584,35.8659,35.8207,35.8433,355600.0
2013-10-09 11:25:00,47.64,47.72,47.62,47.71,287900.0,35.8508,35.911,35.8358,35.9035,287900.0
2013-10-09 11:30:00,47.71,47.83,47.7,47.78,293500.0,35.9035,35.9938,35.896,35.9562,293500.0
2013-10-09 11:35:00,47.78,47.8,47.73,47.76,219200.0,35.9562,35.9712,35.9186,35.9411,219200.0
2013-10-09 11:40:00,47.77,47.79,47.73,47.77,136900.0,35.9487,35.9637,35.9186,35.9487,136900.0
2013-10-09 11:45:00,47.77,47.92,47.76,47.91,333500.0,35.9487,36.0615,35.9411,36.054,333500.0
2013-10-09 11:50:00,47.9,47.9,47.84,47.89,132300.0,36.0465,36.0465,36.0013,36.039,132300.0
2013-10-09 11:55:00,47.89,47.97,47.87,47.93,255800.0,36.039,36.0992,36.0239,36.0691,255800.0
2013-10-09 12:00:00,47.93,47.98,47.92,47.95,157700.0,36.0691,36.1067,36.0615,36.0841,157700.0
2013-10-09 12:05:00,47.95,47.95,47.91,47.93,180500.0,36.0841,36.0841,36.054,36.0691,180500.0
2013-10-09 12:10:00,47.92,47.97,47.91,47.96,63600.0,36.0615,36.0992,36.054,36.0917,63600.0
2013-10-09 12:15:00,47.96,47.98,47.91,47.92,158500.0,36.0917,36.1067,36.054,36.0615,158500.0
2013-10-09 12:20:00,47.92,47.93,47.87,47.91,173000.0,36.0615,36.0691,36.0239,36.054,173000.0
2013-10-09 12:25:00,47.9,47.95,47.89,47.94,119100.0,36.0465,36.0841,36.039,36.0766,119100.0
2013-10-09 12:30:00,47.93,48.0,47.93,48.0,145100.0,36.0691,36.1218,36.0691,36.1218,145100.0
2013-10-09 12:35:00,48.01,48.06,48.0,48.05,151100.0,36.1293,36.1669,36.1218,36.1594,151100.0
2013-10-09 12:40:00,48.06,48.08,47.99,48.03,133100.0,36.1669,36.182,36.1142,36.1443,133100.0
2013-10-09 12:45:00,48.03,48.04,47.95,47.97,102700.0,36.1443,36.1519,36.0841,36.0992,102700.0
2013-10-09 12:50:00,47.96,48.0,47.94,47.97,100300.0,36.0917,36.1218,36.0766,36.0992,100300.0
2013-10-09 12:55:00,47.97,47.98,47.93,47.94,100100.0,36.0992,36.1067,36.0691,36.0766,100100.0
2013-10-09 13:00:00,47.95,48.05,47.95,48.05,133900.0,36.0841,36.1594,36.0841,36.1594,133900.0
2013-10-09 13:05:00,48.04,48.07,48.03,48.03,180900.0,36.1519,36.1744,36.1443,36.1443,180900.0
2013-10-09 13:10:00,48.03,48.14,48.03,48.13,185500.0,36.1443,36.2271,36.1443,36.2196,185500.0
2013-10-09 13:15:00,48.14,48.25,48.12,48.24,331200.0,36.2271,36.3099,36.2121,36.3024,331200.0
2013-10-09 13:20:00,48.23,48.38,48.21,48.36,383800.0,36.2948,36.4077,36.2798,36.3927,383800.0
2013-10-09 13:25:00,48.35,48.38,48.29,48.3,258800.0,36.3851,36.4077,36.34,36.3475,258800.0
2013-10-09 13:30:00,48.3,48.33,48.23,48.23,170400.0,36.3475,36.3701,36.2948,36.2948,170400.0
2013-10-09 13:35:00,48.23,48.26,48.2,48.2,86000.0,36.2948,36.3174,36.2723,36.2723,86000.0
2013-10-09 13:40:00,48.21,48.3,48.21,48.24,119900.0,36.2798,36.3475,36.2798,36.3024,119900.0
2013-10-09 13:45:00,48.24,48.3,48.23,48.25,133000.0,36.3024,36.3475,36.2948,36.3099,133000.0
2013-10-09 13:50:00,48.24,48.32,48.24,48.28,109100.0,36.3024,36.3626,36.3024,36.3325,109100.0
2013-10-09 13:55:00,48.28,48.33,48.26,48.3,109200.0,36.3325,36.3701,36.3174,36.3475,109200.0
2013-10-09 14:00:00,48.31,48.33,48.19,48.29,456000.0,36.355,36.3701,36.2647,36.34,456000.0
2013-10-09 14:05:00,48.28,48.36,48.25,48.33,260500.0,36.3325,36.3927,36.3099,36.3701,260500.0
2013-10-09 14:10:00,48.33,48.34,48.23,48.23,137600.0,36.3701,36.3776,36.2948,36.2948,137600.0
2013-10-09 14:15:00,48.24,48.25,48.14,48.16,188500.0,36.3024,36.3099,36.2271,36.2422,188500.0
2013-10-09 14:20:00,48.16,48.28,48.14,48.21,245500.0,36.2422,36.3325,36.2271,36.2798,245500.0
2013-10-09 14:25:00,48.21,48.26,48.16,48.25,156700.0,36.2798,36.3174,36.2422,36.3099,156700.0
2013-10-09 14:30:00,48.25,48.32,48.22,48.3,202400.0,36.3099,36.3626,36.2873,36.3475,202400.0
2013-10-09 14:35:00,48.3,48.32,48.21,48.22,143900.0,36.3475,36.3626,36.2798,36.2873,143900.0
2013-10-09 14:40:00,48.22,48.23,48.17,48.23,154900.0,36.2873,36.2948,36.2497,36.2948,154900.0
2013-10-09 14:45:00,48.22,48.23,48.18,48.21,92400.0,36.2873,36.2948,36.2572,36.2798,92400.0
2013-10-09 14:50:00,48.2,48.24,48.16,48.18,102300.0,36.2723,36.3024,36.2422,36.2572,102300.0
2013-10-09 14:55:00,48.17,48.26,48.16,48.23,101800.0,36.2497,36.3174,36.2422,36.2948,101800.0
2013-10-09 15:00:00,48.23,48.26,48.21,48.23,141600.0,36.2948,36.3174,36.2798,36.2948,141600.0
2013-10-09 15:05:00,48.24,48.24,48.17,48.23,144100.0,36.3024,36.3024,36.2497,36.2948,144100.0
2013-10-09 15:10:00,48.23,48.24,48.16,48.17,114300.0,36.2948,36.3024,36.2422,36.2497,114300.0
2013-10-09 15:15:00,48.17,48.2,48.13,48.15,174000.0,36.2497,36.2723,36.2196,36.2346,174000.0
2013-10-09 15:20:00,48.16,48.19,48.1,48.14,158900.0,36.2422,36.2647,36.197,36.2271,158900.0
2013-10-09 15:25:00,48.14,48.19,48.09,48.14,159700.0,36.2271,36.2647,36.1895,36.2271,159700.0
2013-10-09 15:30:00,48.14,48.21,48.13,48.19,183900.0,36.2271,36.2798,36.2196,36.2647,183900.0
2013-10-09 15:35:00,48.19,48.2,48.07,48.09,260700.0,36.2647,36.2723,36.1744,36.1895,260700.0
2013-10-09 15:40:00,48.09,48.11,48.03,48.04,287300.0,36.1895,36.2045,36.1443,36.1519,287300.0
2013-10-09 15:45:00,48.04,48.05,47.87,47.93,493200.0,36.1519,36.1594,36.0239,36.0691,493200.0
2013-10-09 15:50:00,47.93,48.04,47.9,48.02,836300.0,36.0691,36.1519,36.0465,36.1368,836300.0
2013-10-09 15:55:00,48.02,48.03,47.95,47.97,820500.0,36.1368,36.1443,36.0841,36.0992,820500.0
2013-10-10 09:30:00,48.79,48.88,48.7,48.73,922100.0,36.7163,36.784,36.6485,36.6711,922100.0
2013-10-10 09:35:00,48.74,48.81,48.57,48.78,725600.0,36.6786,36.7313,36.5507,36.7087,725600.0
2013-10-10 09:40:00,48.77,48.87,48.75,48.84,713300.0,36.7012,36.7765,36.6862,36.7539,713300.0
2013-10-10 09:45:00,48.84,48.85,48.69,48.75,680600.0,36.7539,36.7614,36.641,36.6862,680600.0
2013-10-10 09:50:00,48.75,48.83,48.72,48.78,417800.0,36.6862,36.7464,36.6636,36.7087,417800.0
2013-10-10 09:55:00,48.78,48.85,48.76,48.81,421500.0,36.7087,36.7614,36.6937,36.7313,421500.0
2013-10-10 10:00:00,48.81,48.96,48.78,48.94,574500.0,36.7313,36.8442,36.7087,36.8291,574500.0
2013-10-10 10:05:00,48.95,48.96,48.91,48.94,438800.0,36.8367,36.8442,36.8066,36.8291,438800.0
2013-10-10 10:10:00,48.93,49.06,48.92,49.05,825700.0,36.8216,36.9194,36.8141,36.9119,825700.0
2013-10-10 10:15:00,49.05,49.05,48.91,48.92,590800.0,36.9119,36.9119,36.8066,36.8141,590800.0
2013-10-10 10:20:00,48.92,48.94,48.87,48.92,293900.0,36.8141,36.8291,36.7765,36.8141,293900.0
2013-10-10 10:25:00,48.93,48.96,48.9,48.94,181600.0,36.8216,36.8442,36.799,36.8291,181600.0
2013-10-10 10:30:00,48.94,48.94,48.88,48.91,194800.0,36.8291,36.8291,36.784,36.8066,194800.0
2013-10-10 10:35:00,48.92,49.05,48.92,48.99,427800.0,36.8141,36.9119,36.8141,36.8668,427800.0
2013-10-10 10:40:00,49.0,49.1,49.0,49.09,338300.0,36.8743,36.9495,36.8743,36.942,338300.0
2013-10-10 10:45:00,49.09,49.15,49.03,49.04,329300.0,36.942,36.9872,36.8969,36.9044,329300.0
2013-10-10 10:50:00,49.04,49.07,48.98,49.0,306100.0,36.9044,36.927,36.8592,36.8743,306100.0
2013-10-10 10:55:00,48.99,49.01,48.93,48.96,188300.0,36.8668,36.8818,36.8216,36.8442,188300.0
2013-10-10 11:00:00,48.95,48.97,48.86,48.9,219300.0,36.8367,36.8517,36.7689,36.799,219300.0
2013-10-10 11:05:00,48.9,48.92,48.84,48.89,172500.0,36.799,36.8141,36.7539,36.7915,172500.0
2013-10-10 11:10:00,48.88,48.92,48.86,48.9,138000.0,36.784,36.8141,36.7689,36.799,138000.0
2013-10-10 11:15:00,48.9,48.93,48.84,48.86,214300.0,36.799,36.8216,36.7539,36.7689,214300.0
2013-10-10 11:20:00,48.86,48.91,48.85,48.87,207600.0,36.7689,36.8066,36.7614,36.7765,207600.0
2013-10-10 11:25:00,48.87,48.98,48.86,48.98,314800.0,36.7765,36.8592,36.7689,36.8592,314800.0
2013-10-10 11:30:00,48.97,49.05,48.88,49.05,426300.0,36.8517,36.9119,36.784,36.9119,426300.0
2013-10-10 11:35:00,49.05,49.07,49.0,49.06,336600.0,36.9119,36.927,36.8743,36.9194,336600.0
2013-10-10 11:40:00,49.05,49.06,48.98,49.0,223400.0,36.9119,36.9194,36.8592,36.8743,223400.0
2013-10-10 11:45:00,49.0,49.07,48.98,49.06,158800.0,36.8743,36.927,36.8592,36.9194,158800.0
2013-10-10 11:50:00,49.05,49.09,49.02,49.09,154300.0,36.9119,36.942,36.8893,36.942,154300.0
2013-10-10 11:55:00,49.09,49.12,49.06,49.08,280900.0,36.942,36.9646,36.9194,36.9345,280900.0
2013-10-10 12:00:00,49.08,49.14,49.07,49.14,129700.0,36.9345,36.9796,36.927,36.9796,129700.0
2013-10-10 12:05:00,49.15,49.17,49.13,49.14,228100.0,36.9872,37.0022,36.9721,36.9796,228100.0
2013-10-10 12:10:00,49.13,49.13,49.1,49.12,133800.0,36.9721,36.9721,36.9495,36.9646,133800.0
2013-10-10 12:15:00,49.13,49.16,49.1,49.14,200600.0,36.9721,36.9947,36.9495,36.9796,200600.0
2013-10-10 12:20:00,49.14,49.16,49.12,49.15,82900.0,36.9796,36.9947,36.9646,36.9872,82900.0
2013-10-10 12:25:00,49.16,49.22,49.15,49.22,194000.0,36.9947,37.0398,36.9872,37.0398,194000.0
2013-10-10 12:30:00,49.22,49.27,49.2,49.26,228500.0,37.0398,37.0775,37.0248,37.0699,228500.0
2013-10-10 12:35:00,49.26,49.29,49.25,49.26,146200.0,37.0699,37.0925,37.0624,37.0699,146200.0
2013-10-10 12:40:00,49.26,49.27,49.21,49.22,60100.0,37.0699,37.0775,37.0323,37.0398,60100.0
2013-10-10 12:45:00,49.22,49.23,49.21,49.23,83500.0,37.0398,37.0474,37.0323,37.0474,83500.0
2013-10-10 12:50:00,49.22,49.29,49.22,49.27,183000.0,37.0398,37.0925,37.0398,37.0775,183000.0
2013-10-10 12:55:00,49.27,49.27,49.23,49.25,94500.0,37.0775,37.0775,37.0474,37.0624,94500.0
2013-10-10 13:00:00,49.25,49.25,49.13,49.14,157900.0,37.0624,37.0624,36.9721,36.9796,157900.0
2013-10-10 13:05:00,49.14,49.15,49.05,49.1,341200.0,36.9796,36.9872,36.9119,36.9495,341200.0
2013-10-10 13:10:00,49.1,49.15,49.1,49.15,109900.0,36.9495,36.9872,36.9495,36.9872,109900.0
2013-10-10 13:15:00,49.15,49.16,49.13,49.15,51300.0,36.9872,36.9947,36.9721,36.9872,51300.0
2013-10-10 13:20:00,49.14,49.17,49.09,49.09,103400.0,36.9796,37.0022,36.942,36.942,103400.0
2013-10-10 13:25:00,49.1,49.1,49.02,49.04,180800.0,36.9495,36.9495,36.8893,36.9044,180800.0
2013-10-10 13:30:00,49.04,49.08,49.01,49.06,189900.0,36.9044,36.9345,36.8818,36.9194,189900.0
2013-10-10 13:35:00,49.06,49.07,49.02,49.04,126000.0,36.9194,36.927,36.8893,36.9044,126000.0
2013-10-10 13:40:00,49.03,49.06,49.01,49.02,126800.0,36.8969,36.9194,36.8818,36.8893,126800.0
2013-10-10 13:45:00,49.03,49.1,49.02,49.09,102600.0,36.8969,36.9495,36.8893,36.942,102600.0
2013-10-10 13:50:00,49.09,49.15,49.09,49.14,72000.0,36.942,36.9872,36.942,36.9796,72000.0
2013-10-10 13:55:00,49.15,49.18,49.14,49.16,157000.0,36.9872,37.0097,36.9796,36.9947,157000.0
2013-10-10 14:00:00,49.15,49.16,49.11,49.11,66700.0,36.9872,36.9947,36.9571,36.9571,66700.0
2013-10-10 14:05:00,49.11,49.13,49.06,49.06,88600.0,36.9571,36.9721,36.9194,36.9194,88600.0
2013-10-10 14:10:00,49.06,49.09,49.03,49.06,62600.0,36.9194,36.942,36.8969,36.9194,62600.0
2013-10-10 14:15:00,49.07,49.08,49.02,49.03,106200.0,36.927,36.9345,36.8893,36.8969,106200.0
2013-10-10 14:20:00,49.03,49.08,49.03,49.06,61600.0,36.8969,36.9345,36.8969,36.9194,61600.0
2013-10-10 14:25:00,49.06,49.1,49.06,49.07,92700.0,36.9194,36.9495,36.9194,36.927,92700.0
2013-10-10 14:30:00,49.07,49.09,49.04,49.08,97900.0,36.927,36.942,36.9044,36.9345,97900.0
2013-10-10 14:35:00,49.08,49.09,49.05,49.05,91200.0,36.9345,36.942,36.9119,36.9119,91200.0
2013-10-10 14:40:00,49.06,49.1,49.06,49.1,91300.0,36.9194,36.9495,36.9194,36.9495,91300.0
2013-10-10 14:45:00,49.1,49.12,49.05,49.07,119200.0,36.9495,36.9646,36.9119,36.927,119200.0
2013-10-10 14:50:00,49.06,49.1,49.06,49.09,80300.0,36.9194,36.9495,36.9194,36.942,80300.0
2013-10-10 14:55:00,49.08,49.09,49.05,49.09,156300.0,36.9345,36.942,36.9119,36.942,156300.0
2013-10-10 15:00:00,49.09,49.2,49.07,49.19,275800.0,36.942,37.0248,36.927,37.0173,275800.0
2013-10-10 15:05:00,49.18,49.22,49.17,49.2,460100.0,37.0097,37.0398,37.0022,37.0248,460100.0
2013-10-10 15:10:00,49.21,49.37,49.2,49.34,529000.0,37.0323,37.1527,37.0248,37.1302,529000.0
2013-10-10 15:15:00,49.34,49.35,49.26,49.27,402500.0,37.1302,37.1377,37.0699,37.0775,402500.0
2013-10-10 15:20:00,49.27,49.3,49.23,49.26,299800.0,37.0775,37.1001,37.0474,37.0699,299800.0
2013-10-10 15:25:00,49.26,49.31,49.25,49.25,320200.0,37.0699,37.1076,37.0624,37.0624,320200.0
2013-10-10 15:30:00,49.26,49.29,49.19,49.19,267200.0,37.0699,37.0925,37.0173,37.0173,267200.0
2013-10-10 15:35:00,49.19,49.21,49.17,49.19,320600.0,37.0173,37.0323,37.0022,37.0173,320600.0
2013-10-10 15:40:00,49.2,49.21,49.15,49.16,489200.0,37.0248,37.0323,36.9872,36.9947,489200.0
2013-10-10 15:45:00,49.16,49.22,49.12,49.16,533600.0,36.9947,37.0398,36.9646,36.9947,533600.0
2013-10-10 15:50:00,49.15,49.18,49.14,49.16,540800.0,36.9872,37.0097,36.9796,36.9947,540800.0
2013-10-10 15:55:00,49.16,49.28,49.15,49.25,1170500.0,36.9947,37.085,36.9872,37.0624,1170500.0
2013-10-11 09:30:00,49.34,49.36,49.04,49.17,848900.0,37.1302,37.1452,36.9044,37.0022,848900.0
2013-10-11 09:35:00,49.15,49.36,49.12,49.29,535200.0,36.9872,37.1452,36.9646,37.0925,535200.0
2013-10-11 09:40:00,49.28,49.33,49.18,49.25,358000.0,37.085,37.1226,37.0097,37.0624,358000.0
2013-10-11 09:45:00,49.25,49.25,49.06,49.12,629600.0,37.0624,37.0624,36.9194,36.9646,629600.0
2013-10-11 09:50:00,49.11,49.14,49.03,49.13,369200.0,36.9571,36.9796,36.8969,36.9721,369200.0
2013-10-11 09:55:00,49.12,49.15,49.02,49.14,459400.0,36.9646,36.9872,36.8893,36.9796,459400.0
2013-10-11 10:00:00,49.14,49.18,49.11,49.13,387000.0,36.9796,37.0097,36.9571,36.9721,387000.0
2013-10-11 10:05:00,49.14,49.21,49.07,49.19,407900.0,36.9796,37.0323,36.927,37.0173,407900.0
2013-10-11 10:10:00,49.19,49.22,49.08,49.09,286400.0,37.0173,37.0398,36.9345,36.942,286400.0
2013-10-11 10:15:00,49.08,49.11,48.97,49.0,408800.0,36.9345,36.9571,36.8517,36.8743,408800.0
2013-10-11 10:20:00,49.01,49.02,48.86,48.86,359900.0,36.8818,36.8893,36.7689,36.7689,359900.0
2013-10-11 10:25:00,48.86,49.0,48.86,48.98,332800.0,36.7689,36.8743,36.7689,36.8592,332800.0
2013-10-11 10:30:00,48.97,48.98,48.92,48.92,245600.0,36.8517,36.8592,36.8141,36.8141,245600.0
2013-10-11 10:35:00,48.92,48.94,48.81,48.81,377600.0,36.8141,36.8291,36.7313,36.7313,377600.0
2013-10-11 10:40:00,48.82,48.85,48.7,48.72,586200.0,36.7388,36.7614,36.6485,36.6636,586200.0
2013-10-11 10:45:00,48.72,48.8,48.7,48.73,413200.0,36.6636,36.7238,36.6485,36.6711,413200.0
2013-10-11 10:50:00,48.74,48.83,48.72,48.78,566400.0,36.6786,36.7464,36.6636,36.7087,566400.0
2013-10-11 10:55:00,48.78,48.87,48.78,48.83,413900.0,36.7087,36.7765,36.7087,36.7464,413900.0
2013-10-11 11:00:00,48.84,48.86,48.72,48.72,290000.0,36.7539,36.7689,36.6636,36.6636,290000.0
2013-10-11 11:05:00,48.73,48.86,48.73,48.82,143100.0,36.6711,36.7689,36.6711,36.7388,143100.0
2013-10-11 11:10:00,48.82,48.87,48.8,48.85,175500.0,36.7388,36.7765,36.7238,36.7614,175500.0
2013-10-11 11:15:00,48.85,48.88,48.84,48.85,163800.0,36.7614,36.784,36.7539,36.7614,163800.0
2013-10-11 11:20:00,48.85,48.91,48.85,48.89,119800.0,36.7614,36.8066,36.7614,36.7915,119800.0
2013-10-11 11:25:00,48.89,48.94,48.89,48.89,190200.0,36.7915,36.8291,36.7915,36.7915,190200.0
2013-10-11 11:30:00,48.89,49.0,48.89,48.98,236300.0,36.7915,36.8743,36.7915,36.8592,236300.0
2013-10-11 11:35:00,48.98,49.03,48.97,49.0,286200.0,36.8592,36.8969,36.8517,36.8743,286200.0
2013-10-11 11:40:00,49.0,49.1,48.98,49.07,271000.0,36.8743,36.9495,36.8592,36.927,271000.0
2013-10-11 11:45:00,49.06,49.11,49.06,49.08,113200.0,36.9194,36.9571,36.9194,36.9345,113200.0
2013-10-11 11:50:00,49.08,49.1,49.02,49.03,128900.0,36.9345,36.9495,36.8893,36.8969,128900.0
2013-10-11 11:55:00,49.04,49.1,49.02,49.09,134800.0,36.9044,36.9495,36.8893,36.942,134800.0
2013-10-11 12:00:00,49.09,49.12,49.06,49.12,90900.0,36.942,36.9646,36.9194,36.9646,90900.0
2013-10-11 12:05:00,49.12,49.2,49.1,49.2,207000.0,36.9646,37.0248,36.9495,37.0248,207000.0
2013-10-11 12:10:00,49.19,49.23,49.16,49.22,249400.0,37.0173,37.0474,36.9947,37.0398,249400.0
2013-10-11 12:15:00,49.22,49.31,49.2,49.3,390600.0,37.0398,37.1076,37.0248,37.1001,390600.0
2013-10-11 12:20:00,49.3,49.35,49.29,49.33,469800.0,37.1001,37.1377,37.0925,37.1226,469800.0
2013-10-11 12:25:00,49.33,49.35,49.21,49.22,298200.0,37.1226,37.1377,37.0323,37.0398,298200.0
2013-10-11 12:30:00,49.22,49.26,49.2,49.23,151700.0,37.0398,37.0699,37.0248,37.0474,151700.0
2013-10-11 12:35:00,49.22,49.3,49.22,49.29,96000.0,37.0398,37.1001,37.0398,37.0925,96000.0
2013-10-11 12:40:00,49.3,49.33,49.28,49.3,156000.0,37.1001,37.1226,37.085,37.1001,156000.0
2013-10-11 12:45:00,49.31,49.31,49.25,49.27,143600.0,37.1076,37.1076,37.0624,37.0775,143600.0
2013-10-11 12:50:00,49.27,49.3,49.24,49.27,307700.0,37.0775,37.1001,37.0549,37.0775,307700.0
2013-10-11 12:55:00,49.26,49.34,49.26,49.28,191500.0,37.0699,37.1302,37.0699,37.085,191500.0
2013-10-11 13:00:00,49.28,49.29,49.23,49.23,104300.0,37.085,37.0925,37.0474,37.0474,104300.0
2013-10-11 13:05:00,49.24,49.29,49.22,49.27,139500.0,37.0549,37.0925,37.0398,37.0775,139500.0
2013-10-11 13:10:00,49.28,49.29,49.18,49.21,179200.0,37.085,37.0925,37.0097,37.0323,179200.0
2013-10-11 13:15:00,49.21,49.21,49.11,49.12,139600.0,37.0323,37.0323,36.9571,36.9646,139600.0
2013-10-11 13:20:00,49.12,49.14,49.11,49.13,99500.0,36.9646,36.9796,36.9571,36.9721,99500.0
2013-10-11 13:25:00,49.14,49.18,49.14,49.16,139900.0,36.9796,37.0097,36.9796,36.9947,139900.0
2013-10-11 13:30:00,49.17,49.21,49.16,49.21,79100.0,37.0022,37.0323,36.9947,37.0323,79100.0
2013-10-11 13:35:00,49.21,49.23,49.17,49.17,77000.0,37.0323,37.0474,37.0022,37.0022,77000.0
2013-10-11 13:40:00,49.17,49.18,49.14,49.17,66600.0,37.0022,37.0097,36.9796,37.0022,66600.0
2013-10-11 13:45:00,49.17,49.21,49.15,49.15,68600.0,37.0022,37.0323,36.9872,36.9872,68600.0
2013-10-11 13:50:00,49.15,49.15,49.12,49.15,49100.0,36.9872,36.9872,36.9646,36.9872,49100.0
2013-10-11 13:55:00,49.15,49.2,49.12,49.19,120500.0,36.9872,37.0248,36.9646,37.0173,120500.0
2013-10-11 14:00:00,49.19,49.22,49.16,49.19,96600.0,37.0173,37.0398,36.9947,37.0173,96600.0
2013-10-11 14:05:00,49.2,49.23,49.17,49.21,49500.0,37.0248,37.0474,37.0022,37.0323,49500.0
2013-10-11 14:10:00,49.22,49.23,49.18,49.18,97600.0,37.0398,37.0474,37.0097,37.0097,97600.0
2013-10-11 14:15:00,49.18,49.24,49.18,49.23,84400.0,37.0097,37.0549,37.0097,37.0474,84400.0
2013-10-11 14:20:00,49.23,49.26,49.23,49.25,64300.0,37.0474,37.0699,37.0474,37.0624,64300.0
2013-10-11 14:25:00,49.26,49.26,49.22,49.22,73900.0,37.0699,37.0699,37.0398,37.0398,73900.0
2013-10-11 14:30:00,49.23,49.24,49.21,49.24,55600.0,37.0474,37.0549,37.0323,37.0549,55600.0
2013-10-11 14:35:00,49.24,49.24,49.19,49.2,85200.0,37.0549,37.0549,37.0173,37.0248,85200.0
2013-10-11 14:40:00,49.19,49.22,49.18,49.21,114000.0,37.0173,37.0398,37.0097,37.0323,114000.0
2013-10-11 14:45:00,49.22,49.24,49.21,49.22,75300.0,37.0398,37.0549,37.0323,37.0398,75300.0
2013-10-11 14:50:00,49.22,49.22,49.14,49.14,119600.0,37.0398,37.0398,36.9796,36.9796,119600.0
2013-10-11 14:55:00,49.14,49.16,49.11,49.15,117200.0,36.9796,36.9947,36.9571,36.9872,117200.0
2013-10-11 15:00:00,49.15,49.15,49.1,49.12,123800.0,36.9872,36.9872,36.9495,36.9646,123800.0
2013-10-11 15:05:00,49.13,49.17,49.12,49.14,108900.0,36.9721,37.0022,36.9646,36.9796,108900.0
2013-10-11 15:10:00,49.13,49.16,49.08,49.08,160600.0,36.9721,36.9947,36.9345,36.9345,160600.0
2013-10-11 15:15:00,49.08,49.1,49.06,49.09,223700.0,36.9345,36.9495,36.9194,36.942,223700.0
2013-10-11 15:20:00,49.09,49.14,49.09,49.13,125200.0,36.942,36.9796,36.942,36.9721,125200.0
2013-10-11 15:25:00,49.13,49.15,49.11,49.13,102400.0,36.9721,36.9872,36.9571,36.9721,102400.0
2013-10-11 15:30:00,49.13,49.19,49.11,49.12,186900.0,36.9721,37.0173,36.9571,36.9646,186900.0
2013-10-11 15:35:00,49.13,49.14,49.08,49.09,228900.0,36.9721,36.9796,36.9345,36.942,228900.0
2013-10-11 15:40:00,49.09,49.14,49.09,49.12,258400.0,36.942,36.9796,36.942,36.9646,258400.0
2013-10-11 15:45:00,49.12,49.14,49.06,49.06,306200.0,36.9646,36.9796,36.9194,36.9194,306200.0
2013-10-11 15:50:00,49.07,49.11,49.04,49.07,508800.0,36.927,36.9571,36.9044,36.927,508800.0
2013-10-11 15:55:00,49.07,49.23,49.06,49.21,1344900.0,36.927,37.0474,36.9194,37.0323,1344900.0
2013-10-14 09:30:00,48.82,48.9,48.74,48.87,501300.0,36.7388,36.799,36.6786,36.7765,501300.0
2013-10-14 09:35:00,48.87,49.05,48.87,48.97,392100.0,36.7765,36.9119,36.7765,36.8517,392100.0
2013-10-14 09:40:00,48.97,49.12,48.96,49.06,763900.0,36.8517,36.9646,36.8442,36.9194,763900.0
2013-10-14 09:45:00,49.06,49.09,48.97,48.98,423100.0,36.9194,36.942,36.8517,36.8592,423100.0
2013-10-14 09:50:00,48.98,49.02,48.9,48.95,437800.0,36.8592,36.8893,36.799,36.8367,437800.0
2013-10-14 09:55:00,48.94,49.03,48.9,48.99,240500.0,36.8291,36.8969,36.799,36.8668,240500.0
2013-10-14 10:00:00,48.99,49.01,48.94,48.95,205100.0,36.8668,36.8818,36.8291,36.8367,205100.0
2013-10-14 10:05:00,48.94,48.96,48.87,48.91,229900.0,36.8291,36.8442,36.7765,36.8066,229900.0
2013-10-14 10:10:00,48.91,48.92,48.83,48.87,192100.0,36.8066,36.8141,36.7464,36.7765,192100.0
2013-10-14 10:15:00,48.86,48.89,48.84,48.84,148300.0,36.7689,36.7915,36.7539,36.7539,148300.0
2013-10-14 10:20:00,48.85,48.91,48.84,48.84,163700.0,36.7614,36.8066,36.7539,36.7539,163700.0
2013-10-14 10:25:00,48.85,48.85,48.78,48.83,191000.0,36.7614,36.7614,36.7087,36.7464,191000.0
2013-10-14 10:30:00,48.83,48.85,48.8,48.81,180000.0,36.7464,36.7614,36.7238,36.7313,180000.0
2013-10-14 10:35:00,48.81,48.83,48.8,48.83,135200.0,36.7313,36.7464,36.7238,36.7464,135200.0
2013-10-14 10:40:00,48.83,48.84,48.76,48.79,291500.0,36.7464,36.7539,36.6937,36.7163,291500.0
2013-10-14 10:45:00,48.79,48.79,48.75,48.76,203700.0,36.7163,36.7163,36.6862,36.6937,203700.0
2013-10-14 10:50:00,48.77,48.81,48.73,48.74,237200.0,36.7012,36.7313,36.6711,36.6786,237200.0
2013-10-14 10:55:00,48.75,48.8,48.73,48.77,250200.0,36.6862,36.7238,36.6711,36.7012,250200.0
2013-10-14 11:00:00,48.76,48.77,48.66,48.67,318200.0,36.6937,36.7012,36.6184,36.626,318200.0
2013-10-14 11:05:00,48.66,48.69,48.64,48.66,245100.0,36.6184,36.641,36.6034,36.6184,245100.0
2013-10-14 11:10:00,48.66,48.7,48.65,48.66,144200.0,36.6184,36.6485,36.6109,36.6184,144200.0
2013-10-14 11:15:00,48.66,48.66,48.55,48.63,354500.0,36.6184,36.6184,36.5356,36.5959,354500.0
2013-10-14 11:20:00,48.64,48.68,48.62,48.64,132100.0,36.6034,36.6335,36.5883,36.6034,132100.0
2013-10-14 11:25:00,48.64,48.68,48.61,48.67,149900.0,36.6034,36.6335,36.5808,36.626,149900.0
2013-10-14 11:30:00,48.68,48.74,48.65,48.66,165900.0,36.6335,36.6786,36.6109,36.6184,165900.0
2013-10-14 11:35:00,48.66,48.76,48.66,48.75,203100.0,36.6184,36.6937,36.6184,36.6862,203100.0
2013-10-14 11:40:00,48.75,48.77,48.73,48.74,152000.0,36.6862,36.7012,36.6711,36.6786,152000.0
2013-10-14 11:45:00,48.74,48.77,48.73,48.75,145600.0,36.6786,36.7012,36.6711,36.6862,145600.0
2013-10-14 11:50:00,48.75,48.84,48.74,48.82,377700.0,36.6862,36.7539,36.6786,36.7388,377700.0
2013-10-14 11:55:00,48.82,48.87,48.82,48.86,197100.0,36.7388,36.7765,36.7388,36.7689,197100.0
2013-10-14 12:00:00,48.85,48.9,48.84,48.9,214400.0,36.7614,36.799,36.7539,36.799,214400.0
2013-10-14 12:05:00,48.9,48.9,48.81,48.86,162000.0,36.799,36.799,36.7313,36.7689,162000.0
2013-10-14 12:10:00,48.86,48.87,48.8,48.83,173900.0,36.7689,36.7765,36.7238,36.7464,173900.0
2013-10-14 12:15:00,48.83,48.83,48.8,48.83,83500.0,36.7464,36.7464,36.7238,36.7464,83500.0
2013-10-14 12:20:00,48.83,48.83,48.75,48.75,76000.0,36.7464,36.7464,36.6862,36.6862,76000.0
2013-10-14 12:25:00,48.76,48.81,48.76,48.81,153500.0,36.6937,36.7313,36.6937,36.7313,153500.0
2013-10-14 12:30:00,48.81,48.83,48.78,48.78,156300.0,36.7313,36.7464,36.7087,36.7087,156300.0
2013-10-14 12:35:00,48.78,48.82,48.77,48.82,159100.0,36.7087,36.7388,36.7012,36.7388,159100.0
2013-10-14 12:40:00,48.82,48.86,48.81,48.86,300600.0,36.7388,36.7689,36.7313,36.7689,300600.0
2013-10-14 12:45:00,48.85,48.92,48.85,48.9,241500.0,36.7614,36.8141,36.7614,36.799,241500.0
2013-10-14 12:50:00,48.9,48.95,48.9,48.95,201000.0,36.799,36.8367,36.799,36.8367,201000.0
2013-10-14 12:55:00,48.95,48.98,48.94,48.97,143300.0,36.8367,36.8592,36.8291,36.8517,143300.0
2013-10-14 13:00:00,48.97,49.01,48.95,49.01,161800.0,36.8517,36.8818,36.8367,36.8818,161800.0
2013-10-14 13:05:00,49.01,49.08,49.01,49.06,211000.0,36.8818,36.9345,36.8818,36.9194,211000.0
2013-10-14 13:10:00,49.05,49.22,49.05,49.19,328700.0,36.9119,37.0398,36.9119,37.0173,328700.0
2013-10-14 13:15:00,49.18,49.19,49.13,49.17,252500.0,37.0097,37.0173,36.9721,37.0022,252500.0
2013-10-14 13:20:00,49.17,49.21,49.13,49.2,158400.0,37.0022,37.0323,36.9721,37.0248,158400.0
2013-10-14 13:25:00,49.19,49.23,49.17,49.23,231400.0,37.0173,37.0474,37.0022,37.0474,231400.0
2013-10-14 13:30:00,49.22,49.29,49.22,49.27,215600.0,37.0398,37.0925,37.0398,37.0775,215600.0
2013-10-14 13:35:00,49.28,49.29,49.22,49.25,153700.0,37.085,37.0925,37.0398,37.0624,153700.0
2013-10-14 13:40:00,49.26,49.3,49.26,49.3,146400.0,37.0699,37.1001,37.0699,37.1001,146400.0
2013-10-14 13:45:00,49.3,49.31,49.25,49.27,233100.0,37.1001,37.1076,37.0624,37.0775,233100.0
2013-10-14 13:50:00,49.27,49.29,49.25,49.29,177000.0,37.0775,37.0925,37.0624,37.0925,177000.0
2013-10-14 13:55:00,49.29,49.3,49.28,49.3,112200.0,37.0925,37.1001,37.085,37.1001,112200.0
2013-10-14 14:00:00,49.3,49.5,49.29,49.48,403200.0,37.1001,37.2506,37.0925,37.2355,403200.0
2013-10-14 14:05:00,49.49,49.9,49.48,49.75,1601700.0,37.243,37.5516,37.2355,37.4387,1601700.0
2013-10-14 14:10:00,49.75,49.8,49.68,49.69,506600.0,37.4387,37.4763,37.386,37.3935,506600.0
2013-10-14 14:15:00,49.69,49.74,49.66,49.71,382800.0,37.3935,37.4312,37.371,37.4086,382800.0
2013-10-14 14:20:00,49.71,49.78,49.69,49.71,287100.0,37.4086,37.4613,37.3935,37.4086,287100.0
2013-10-14 14:25:00,49.71,49.78,49.69,49.77,473500.0,37.4086,37.4613,37.3935,37.4537,473500.0
2013-10-14 14:30:00,49.77,49.81,49.74,49.77,469300.0,37.4537,37.4838,37.4312,37.4537,469300.0
2013-10-14 14:35:00,49.77,49.82,49.7,49.82,481100.0,37.4537,37.4914,37.4011,37.4914,481100.0
2013-10-14 14:40:00,49.82,49.86,49.62,49.64,719100.0,37.4914,37.5215,37.3409,37.3559,719100.0
2013-10-14 14:45:00,49.63,49.79,49.62,49.77,392300.0,37.3484,37.4688,37.3409,37.4537,392300.0
2013-10-14 14:50:00,49.77,49.79,49.72,49.74,163300.0,37.4537,37.4688,37.4161,37.4312,163300.0
2013-10-14 14:55:00,49.73,49.77,49.69,49.7,288300.0,37.4236,37.4537,37.3935,37.4011,288300.0
2013-10-14 15:00:00,49.7,49.7,49.58,49.65,290500.0,37.4011,37.4011,37.3108,37.3634,290500.0
2013-10-14 15:05:00,49.65,49.8,49.65,49.8,298900.0,37.3634,37.4763,37.3634,37.4763,298900.0
2013-10-14 15:10:00,49.8,49.85,49.75,49.8,307500.0,37.4763,37.5139,37.4387,37.4763,307500.0
2013-10-14 15:15:00,49.8,49.82,49.69,49.69,320500.0,37.4763,37.4914,37.3935,37.3935,320500.0
2013-10-14 15:20:00,49.69,49.72,49.64,49.65,333200.0,37.3935,37.4161,37.3559,37.3634,333200.0
2013-10-14 15:25:00,49.64,49.73,49.64,49.72,223300.0,37.3559,37.4236,37.3559,37.4161,223300.0
2013-10-14 15:30:00,49.72,49.73,49.68,49.7,326900.0,37.4161,37.4236,37.386,37.4011,326900.0
2013-10-14 15:35:00,49.7,49.7,49.61,49.61,437500.0,37.4011,37.4011,37.3333,37.3333,437500.0
2013-10-14 15:40:00,49.62,49.65,49.55,49.64,394700.0,37.3409,37.3634,37.2882,37.3559,394700.0
2013-10-14 15:45:00,49.64,49.65,49.49,49.52,607900.0,37.3559,37.3634,37.243,37.2656,607900.0
2013-10-14 15:50:00,49.52,49.59,49.51,49.59,544500.0,37.2656,37.3183,37.2581,37.3183,544500.0
2013-10-14 15:55:00,49.57,49.67,49.55,49.61,1156000.0,37.3032,37.3785,37.2882,37.3333,1156000.0
2013-10-15 09:30:00,49.7,49.73,48.98,49.04,2687200.0,37.4011,37.4236,36.8592,36.9044,2687200.0
2013-10-15 09:35:00,49.04,49.15,48.9,49.06,1531300.0,36.9044,36.9872,36.799,36.9194,1531300.0
2013-10-15 09:40:00,49.06,49.06,48.81,49.01,1395000.0,36.9194,36.9194,36.7313,36.8818,1395000.0
2013-10-15 09:45:00,49.01,49.08,48.89,48.95,990900.0,36.8818,36.9345,36.7915,36.8367,990900.0
2013-10-15 09:50:00,48.96,49.0,48.85,48.96,1501700.0,36.8442,36.8743,36.7614,36.8442,1501700.0
2013-10-15 09:55:00,48.96,49.17,48.96,49.12,870900.0,36.8442,37.0022,36.8442,36.9646,870900.0
2013-10-15 10:00:00,49.12,49.16,49.02,49.08,726900.0,36.9646,36.9947,36.8893,36.9345,726900.0
2013-10-15 10:05:00,49.09,49.23,49.09,49.18,912400.0,36.942,37.0474,36.942,37.0097,912400.0
2013-10-15 10:10:00,49.17,49.3,49.15,49.23,805800.0,37.0022,37.1001,36.9872,37.0474,805800.0
2013-10-15 10:15:00,49.24,49.34,49.18,49.2,600900.0,37.0549,37.1302,37.0097,37.0248,600900.0
2013-10-15 10:20:00,49.2,49.51,49.18,49.49,899400.0,37.0248,37.2581,37.0097,37.243,899400.0
2013-10-15 10:25:00,49.49,49.53,49.37,49.37,743900.0,37.243,37.2731,37.1527,37.1527,743900.0
2013-10-15 10:30:00,49.38,49.55,49.38,49.51,525400.0,37.1603,37.2882,37.1603,37.2581,525400.0
2013-10-15 10:35:00,49.5,49.54,49.45,49.53,447500.0,37.2506,37.2807,37.2129,37.2731,447500.0
2013-10-15 10:40:00,49.53,49.55,49.4,49.47,704400.0,37.2731,37.2882,37.1753,37.228,704400.0
2013-10-15 10:45:00,49.47,49.49,49.44,49.48,486400.0,37.228,37.243,37.2054,37.2355,486400.0
2013-10-15 10:50:00,49.48,49.5,49.4,49.41,359800.0,37.2355,37.2506,37.1753,37.1828,359800.0
2013-10-15 10:55:00,49.4,49.44,49.37,49.42,331400.0,37.1753,37.2054,37.1527,37.1904,331400.0
2013-10-15 11:00:00,49.42,49.75,49.41,49.69,849900.0,37.1904,37.4387,37.1828,37.3935,849900.0
2013-10-15 11:05:00,49.69,49.81,49.44,49.5,1141000.0,37.3935,37.4838,37.2054,37.2506,1141000.0
2013-10-15 11:10:00,49.5,49.68,49.47,49.58,736500.0,37.2506,37.386,37.228,37.3108,736500.0
2013-10-15 11:15:00,49.58,49.67,49.58,49.62,302300.0,37.3108,37.3785,37.3108,37.3409,302300.0
2013-10-15 11:20:00,49.62,49.76,49.62,49.74,453700.0,37.3409,37.4462,37.3409,37.4312,453700.0
2013-10-15 11:25:00,49.75,49.86,49.64,49.85,827500.0,37.4387,37.5215,37.3559,37.5139,827500.0
2013-10-15 11:30:00,49.84,49.99,49.83,49.86,918300.0,37.5064,37.6193,37.4989,37.5215,918300.0
2013-10-15 11:35:00,49.86,49.88,49.78,49.82,481900.0,37.5215,37.5365,37.4613,37.4914,481900.0
2013-10-15 11:40:00,49.82,49.9,49.79,49.89,542900.0,37.4914,37.5516,37.4688,37.544,542900.0
2013-10-15 11:45:00,49.9,49.9,49.7,49.73,412800.0,37.5516,37.5516,37.4011,37.4236,412800.0
2013-10-15 11:50:00,49.72,49.83,49.7,49.82,307400.0,37.4161,37.4989,37.4011,37.4914,307400.0
2013-10-15 11:55:00,49.82,49.82,49.73,49.73,335500.0,37.4914,37.4914,37.4236,37.4236,335500.0
2013-10-15 12:00:00,49.73,49.73,49.52,49.67,384600.0,37.4236,37.4236,37.2656,37.3785,384600.0
2013-10-15 12:05:00,49.66,49.7,49.62,49.67,352600.0,37.371,37.4011,37.3409,37.3785,352600.0
2013-10-15 12:10:00,49.68,49.73,49.67,49.71,210100.0,37.386,37.4236,37.3785,37.4086,210100.0
2013-10-15 12:15:00,49.71,49.72,49.67,49.71,383800.0,37.4086,37.4161,37.3785,37.4086,383800.0
2013-10-15 12:20:00,49.71,49.85,49.7,49.82,487900.0,37.4086,37.5139,37.4011,37.4914,487900.0
2013-10-15 12:25:00,49.82,49.82,49.73,49.74,247300.0,37.4914,37.4914,37.4236,37.4312,247300.0
2013-10-15 12:30:00,49.74,49.77,49.7,49.77,173500.0,37.4312,37.4537,37.4011,37.4537,173500.0
2013-10-15 12:35:00,49.77,49.78,49.73,49.76,203400.0,37.4537,37.4613,37.4236,37.4462,203400.0
2013-10-15 12:40:00,49.76,49.76,49.63,49.64,186700.0,37.4462,37.4462,37.3484,37.3559,186700.0
2013-10-15 12:45:00,49.63,49.66,49.62,49.65,137800.0,37.3484,37.371,37.3409,37.3634,137800.0
2013-10-15 12:50:00,49.64,49.65,49.58,49.59,94300.0,37.3559,37.3634,37.3108,37.3183,94300.0
2013-10-15 12:55:00,49.59,49.6,49.49,49.52,308200.0,37.3183,37.3258,37.243,37.2656,308200.0
2013-10-15 13:00:00,49.52,49.53,49.45,49.45,338400.0,37.2656,37.2731,37.2129,37.2129,338400.0
2013-10-15 13:05:00,49.46,49.57,49.43,49.57,325300.0,37.2205,37.3032,37.1979,37.3032,325300.0
2013-10-15 13:10:00,49.55,49.73,49.54,49.72,345900.0,37.2882,37.4236,37.2807,37.4161,345900.0
2013-10-15 13:15:00,49.72,49.72,49.67,49.7,131400.0,37.4161,37.4161,37.3785,37.4011,131400.0
2013-10-15 13:20:00,49.69,49.71,49.66,49.7,134200.0,37.3935,37.4086,37.371,37.4011,134200.0
2013-10-15 13:25:00,49.7,49.7,49.56,49.57,187500.0,37.4011,37.4011,37.2957,37.3032,187500.0
2013-10-15 13:30:00,49.56,49.57,49.52,49.57,125900.0,37.2957,37.3032,37.2656,37.3032,125900.0
2013-10-15 13:35:00,49.57,49.59,49.48,49.49,196100.0,37.3032,37.3183,37.2355,37.243,196100.0
2013-10-15 13:40:00,49.48,49.49,49.45,49.46,244900.0,37.2355,37.243,37.2129,37.2205,244900.0
2013-10-15 13:45:00,49.47,49.48,49.39,49.44,226000.0,37.228,37.2355,37.1678,37.2054,226000.0
2013-10-15 13:50:00,49.44,49.48,49.42,49.45,207600.0,37.2054,37.2355,37.1904,37.2129,207600.0
2013-10-15 13:55:00,49.45,49.45,49.41,49.44,181900.0,37.2129,37.2129,37.1828,37.2054,181900.0
2013-10-15 14:00:00,49.44,49.45,49.39,49.43,224100.0,37.2054,37.2129,37.1678,37.1979,224100.0
2013-10-15 14:05:00,49.43,49.43,49.4,49.41,130800.0,37.1979,37.1979,37.1753,37.1828,130800.0
2013-10-15 14:10:00,49.41,49.41,49.21,49.22,419500.0,37.1828,37.1828,37.0323,37.0398,419500.0
2013-10-15 14:15:00,49.23,49.23,49.16,49.2,325400.0,37.0474,37.0474,36.9947,37.0248,325400.0
2013-10-15 14:20:00,49.2,49.25,49.01,49.01,465500.0,37.0248,37.0624,36.8818,36.8818,465500.0
2013-10-15 14:25:00,49.0,49.03,48.89,48.91,683000.0,36.8743,36.8969,36.7915,36.8066,683000.0
2013-10-15 14:30:00,48.91,48.96,48.85,48.87,783000.0,36.8066,36.8442,36.7614,36.7765,783000.0
2013-10-15 14:35:00,48.87,48.89,48.65,48.85,1192900.0,36.7765,36.7915,36.6109,36.7614,1192900.0
2013-10-15 14:40:00,48.84,48.9,48.77,48.89,571500.0,36.7539,36.799,36.7012,36.7915,571500.0
2013-10-15 14:45:00,48.9,48.92,48.75,48.89,769700.0,36.799,36.8141,36.6862,36.7915,769700.0
2013-10-15 14:50:00,48.9,48.99,48.89,48.92,546500.0,36.799,36.8668,36.7915,36.8141,546500.0
2013-10-15 14:55:00,48.91,49.0,48.89,49.0,343500.0,36.8066,36.8743,36.7915,36.8743,343500.0
2013-10-15 15:00:00,49.01,49.07,48.95,48.96,502200.0,36.8818,36.927,36.8367,36.8442,502200.0
2013-10-15 15:05:00,48.95,49.14,48.91,49.14,523300.0,36.8367,36.9796,36.8066,36.9796,523300.0
2013-10-15 15:10:00,49.13,49.16,49.03,49.12,418500.0,36.9721,36.9947,36.8969,36.9646,418500.0
2013-10-15 15:15:00,49.11,49.12,49.07,49.12,364500.0,36.9571,36.9646,36.927,36.9646,364500.0
2013-10-15 15:20:00,49.12,49.12,49.01,49.05,304900.0,36.9646,36.9646,36.8818,36.9119,304900.0
2013-10-15 15:25:00,49.05,49.06,48.98,49.03,433700.0,36.9119,36.9194,36.8592,36.8969,433700.0
2013-10-15 15:30:00,49.03,49.03,48.88,48.98,542200.0,36.8969,36.8969,36.784,36.8592,542200.0
2013-10-15 15:35:00,48.98,49.07,48.94,48.98,548800.0,36.8592,36.927,36.8291,36.8592,548800.0
2013-10-15 15:40:00,48.99,49.0,48.92,48.94,723600.0,36.8668,36.8743,36.8141,36.8291,723600.0
2013-10-15 15:45:00,48.94,48.94,48.86,48.9,746500.0,36.8291,36.8291,36.7689,36.799,746500.0
2013-10-15 15:50:00,48.89,48.9,48.82,48.88,797300.0,36.7915,36.799,36.7388,36.784,797300.0
2013-10-15 15:55:00,48.87,48.92,48.83,48.87,1687300.0,36.7765,36.8141,36.7464,36.7765,1687300.0
2013-10-16 09:30:00,49.48,49.5,49.27,49.42,1034300.0,37.2355,37.2506,37.0775,37.1904,1034300.0
2013-10-16 09:35:00,49.42,49.49,49.33,49.41,515800.0,37.1904,37.243,37.1226,37.1828,515800.0
2013-10-16 09:40:00,49.41,49.6,49.39,49.57,912800.0,37.1828,37.3258,37.1678,37.3032,912800.0
2013-10-16 09:45:00,49.56,49.58,49.43,49.51,417500.0,37.2957,37.3108,37.1979,37.2581,417500.0
2013-10-16 09:50:00,49.5,49.93,49.44,49.9,1055200.0,37.2506,37.5741,37.2054,37.5516,1055200.0
2013-10-16 09:55:00,49.9,50.09,49.8,49.98,1395500.0,37.5516,37.6946,37.4763,37.6118,1395500.0
2013-10-16 10:00:00,49.98,50.08,49.92,49.98,853600.0,37.6118,37.687,37.5666,37.6118,853600.0
2013-10-16 10:05:00,49.98,50.08,49.89,50.06,957700.0,37.6118,37.687,37.544,37.672,957700.0
2013-10-16 10:10:00,50.06,50.13,50.03,50.09,888200.0,37.672,37.7247,37.6494,37.6946,888200.0
2013-10-16 10:15:00,50.09,50.23,50.07,50.09,677600.0,37.6946,37.7999,37.6795,37.6946,677600.0
2013-10-16 10:20:00,50.09,50.17,50.05,50.17,1147000.0,37.6946,37.7548,37.6645,37.7548,1147000.0
2013-10-16 10:25:00,50.16,50.2,50.15,50.16,708900.0,37.7472,37.7773,37.7397,37.7472,708900.0
2013-10-16 10:30:00,50.16,50.18,50.13,50.14,398900.0,37.7472,37.7623,37.7247,37.7322,398900.0
2013-10-16 10:35:00,50.14,50.15,50.08,50.09,354400.0,37.7322,37.7397,37.687,37.6946,354400.0
2013-10-16 10:40:00,50.08,50.11,50.02,50.04,607400.0,37.687,37.7096,37.6419,37.6569,607400.0
2013-10-16 10:45:00,50.04,50.17,50.01,50.15,588600.0,37.6569,37.7548,37.6344,37.7397,588600.0
2013-10-16 10:50:00,50.15,50.19,50.09,50.17,553300.0,37.7397,37.7698,37.6946,37.7548,553300.0
2013-10-16 10:55:00,50.18,50.2,50.14,50.19,357200.0,37.7623,37.7773,37.7322,37.7698,357200.0
2013-10-16 11:00:00,50.19,50.33,50.15,50.32,882000.0,37.7698,37.8752,37.7397,37.8676,882000.0
2013-10-16 11:05:00,50.32,50.42,50.27,50.41,798800.0,37.8676,37.9429,37.83,37.9354,798800.0
2013-10-16 11:10:00,50.41,50.41,50.26,50.27,499100.0,37.9354,37.9354,37.8225,37.83,499100.0
2013-10-16 11:15:00,50.27,50.28,50.17,50.17,336600.0,37.83,37.8375,37.7548,37.7548,336600.0
2013-10-16 11:20:00,50.17,50.2,50.12,50.16,417100.0,37.7548,37.7773,37.7171,37.7472,417100.0
2013-10-16 11:25:00,50.16,50.19,50.11,50.14,294600.0,37.7472,37.7698,37.7096,37.7322,294600.0
2013-10-16 11:30:00,50.14,50.26,50.13,50.18,320300.0,37.7322,37.8225,37.7247,37.7623,320300.0
2013-10-16 11:35:00,50.19,50.24,50.17,50.22,203700.0,37.7698,37.8074,37.7548,37.7924,203700.0
2013-10-16 11:40:00,50.21,50.26,50.21,50.25,237700.0,37.7849,37.8225,37.7849,37.815,237700.0
2013-10-16 11:45:00,50.24,50.34,50.24,50.28,281400.0,37.8074,37.8827,37.8074,37.8375,281400.0
2013-10-16 11:50:00,50.28,50.28,50.22,50.25,227200.0,37.8375,37.8375,37.7924,37.815,227200.0
2013-10-16 11:55:00,50.25,50.27,50.22,50.27,225100.0,37.815,37.83,37.7924,37.83,225100.0
2013-10-16 12:00:00,50.27,50.41,50.26,50.4,570700.0,37.83,37.9354,37.8225,37.9278,570700.0
2013-10-16 12:05:00,50.41,50.46,50.35,50.43,535000.0,37.9354,37.973,37.8902,37.9504,535000.0
2013-10-16 12:10:00,50.43,50.48,50.42,50.45,346900.0,37.9504,37.988,37.9429,37.9655,346900.0
2013-10-16 12:15:00,50.45,50.62,50.43,50.62,729800.0,37.9655,38.0934,37.9504,38.0934,729800.0
2013-10-16 12:20:00,50.62,50.62,50.51,50.51,497800.0,38.0934,38.0934,38.0106,38.0106,497800.0
2013-10-16 12:25:00,50.51,50.55,50.39,50.41,416600.0,38.0106,38.0407,37.9203,37.9354,416600.0
2013-10-16 12:30:00,50.4,50.43,50.3,50.41,569100.0,37.9278,37.9504,37.8526,37.9354,569100.0
2013-10-16 12:35:00,50.4,50.53,50.38,50.53,222300.0,37.9278,38.0257,37.9128,38.0257,222300.0
2013-10-16 12:40:00,50.53,50.61,50.53,50.54,437600.0,38.0257,38.0859,38.0257,38.0332,437600.0
2013-10-16 12:45:00,50.55,50.57,50.51,50.52,344900.0,38.0407,38.0558,38.0106,38.0181,344900.0
2013-10-16 12:50:00,50.52,50.59,50.48,50.58,441400.0,38.0181,38.0708,37.988,38.0633,441400.0
2013-10-16 12:55:00,50.59,50.69,50.57,50.65,677400.0,38.0708,38.1461,38.0558,38.116,677400.0
2013-10-16 13:00:00,50.65,50.66,50.55,50.55,447300.0,38.116,38.1235,38.0407,38.0407,447300.0
2013-10-16 13:05:00,50.56,50.59,50.47,50.5,405600.0,38.0482,38.0708,37.9805,38.0031,405600.0
2013-10-16 13:10:00,50.49,50.52,50.47,50.51,493100.0,37.9956,38.0181,37.9805,38.0106,493100.0
2013-10-16 13:15:00,50.51,50.52,50.45,50.47,284300.0,38.0106,38.0181,37.9655,37.9805,284300.0
2013-10-16 13:20:00,50.47,50.52,50.46,50.51,277000.0,37.9805,38.0181,37.973,38.0106,277000.0
2013-10-16 13:25:00,50.5,50.64,50.5,50.62,339200.0,38.0031,38.1084,38.0031,38.0934,339200.0
2013-10-16 13:30:00,50.61,50.64,50.6,50.63,233600.0,38.0859,38.1084,38.0783,38.1009,233600.0
2013-10-16 13:35:00,50.62,50.66,50.62,50.64,315600.0,38.0934,38.1235,38.0934,38.1084,315600.0
2013-10-16 13:40:00,50.63,50.65,50.49,50.5,333200.0,38.1009,38.116,37.9956,38.0031,333200.0
2013-10-16 13:45:00,50.5,50.62,50.49,50.59,478100.0,38.0031,38.0934,37.9956,38.0708,478100.0
2013-10-16 13:50:00,50.59,50.65,50.59,50.62,447900.0,38.0708,38.116,38.0708,38.0934,447900.0
2013-10-16 13:55:00,50.63,50.63,50.59,50.61,325200.0,38.1009,38.1009,38.0708,38.0859,325200.0
2013-10-16 14:00:00,50.61,50.63,50.6,50.61,190800.0,38.0859,38.1009,38.0783,38.0859,190800.0
2013-10-16 14:05:00,50.6,50.65,50.6,50.64,305800.0,38.0783,38.116,38.0783,38.1084,305800.0
2013-10-16 14:10:00,50.64,50.67,50.63,50.66,307900.0,38.1084,38.131,38.1009,38.1235,307900.0
2013-10-16 14:15:00,50.67,50.67,50.6,50.63,221300.0,38.131,38.131,38.0783,38.1009,221300.0
2013-10-16 14:20:00,50.64,50.66,50.62,50.65,265400.0,38.1084,38.1235,38.0934,38.116,265400.0
2013-10-16 14:25:00,50.64,50.66,50.56,50.56,192800.0,38.1084,38.1235,38.0482,38.0482,192800.0
2013-10-16 14:30:00,50.56,50.63,50.56,50.61,254400.0,38.0482,38.1009,38.0482,38.0859,254400.0
2013-10-16 14:35:00,50.62,50.67,50.59,50.63,298600.0,38.0934,38.131,38.0708,38.1009,298600.0
2013-10-16 14:40:00,50.62,50.67,50.57,50.67,275100.0,38.0934,38.131,38.0558,38.131,275100.0
2013-10-16 14:45:00,50.66,50.74,50.65,50.73,285900.0,38.1235,38.1837,38.116,38.1762,285900.0
2013-10-16 14:50:00,50.74,50.74,50.65,50.65,190100.0,38.1837,38.1837,38.116,38.116,190100.0
2013-10-16 14:55:00,50.66,50.67,50.63,50.67,181200.0,38.1235,38.131,38.1009,38.131,181200.0
2013-10-16 15:00:00,50.67,50.67,50.59,50.63,351200.0,38.131,38.131,38.0708,38.1009,351200.0
2013-10-16 15:05:00,50.62,50.63,50.59,50.6,264500.0,38.0934,38.1009,38.0708,38.0783,264500.0
2013-10-16 15:10:00,50.6,50.66,50.6,50.64,369800.0,38.0783,38.1235,38.0783,38.1084,369800.0
2013-10-16 15:15:00,50.64,50.69,50.63,50.68,469300.0,38.1084,38.1461,38.1009,38.1386,469300.0
2013-10-16 15:20:00,50.68,50.69,50.63,50.66,255000.0,38.1386,38.1461,38.1009,38.1235,255000.0
2013-10-16 15:25:00,50.67,50.67,50.6,50.61,338100.0,38.131,38.131,38.0783,38.0859,338100.0
2013-10-16 15:30:00,50.6,50.65,50.59,50.63,469100.0,38.0783,38.116,38.0708,38.1009,469100.0
2013-10-16 15:35:00,50.64,50.65,50.62,50.65,332500.0,38.1084,38.116,38.0934,38.116,332500.0
2013-10-16 15:40:00,50.65,50.74,50.63,50.73,719300.0,38.116,38.1837,38.1009,38.1762,719300.0
2013-10-16 15:45:00,50.73,50.8,50.72,50.8,1109700.0,38.1762,38.2289,38.1687,38.2289,1109700.0
2013-10-16 15:50:00,50.79,50.87,50.79,50.87,1072100.0,38.2213,38.2815,38.2213,38.2815,1072100.0
2013-10-16 15:55:00,50.86,50.9,50.81,50.81,1783400.0,38.274,38.3041,38.2364,38.2364,1783400.0
2013-10-17 09:30:00,50.4,50.58,50.29,50.4,986400.0,37.9278,38.0633,37.8451,37.9278,986400.0
2013-10-17 09:35:00,50.41,50.62,50.35,50.55,712100.0,37.9354,38.0934,37.8902,38.0407,712100.0
2013-10-17 09:40:00,50.55,50.68,50.52,50.59,629600.0,38.0407,38.1386,38.0181,38.0708,629600.0
2013-10-17 09:45:00,50.6,50.64,50.51,50.54,594700.0,38.0783,38.1084,38.0106,38.0332,594700.0
2013-10-17 09:50:00,50.52,50.55,50.45,50.5,433300.0,38.0181,38.0407,37.9655,38.0031,433300.0
2013-10-17 09:55:00,50.49,50.56,50.46,50.48,316500.0,37.9956,38.0482,37.973,37.988,316500.0
2013-10-17 10:00:00,50.49,50.56,50.45,50.54,448700.0,37.9956,38.0482,37.9655,38.0332,448700.0
2013-10-17 10:05:00,50.55,50.6,50.48,50.5,251100.0,38.0407,38.0783,37.988,38.0031,251100.0
2013-10-17 10:10:00,50.48,50.53,50.42,50.44,363400.0,37.988,38.0257,37.9429,37.9579,363400.0
2013-10-17 10:15:00,50.44,50.47,50.41,50.45,321200.0,37.9579,37.9805,37.9354,37.9655,321200.0
2013-10-17 10:20:00,50.45,50.49,50.43,50.47,442300.0,37.9655,37.9956,37.9504,37.9805,442300.0
2013-10-17 10:25:00,50.46,50.53,50.45,50.51,466300.0,37.973,38.0257,37.9655,38.0106,466300.0
2013-10-17 10:30:00,50.5,50.52,50.45,50.46,390500.0,38.0031,38.0181,37.9655,37.973,390500.0
2013-10-17 10:35:00,50.47,50.51,50.45,50.48,358100.0,37.9805,38.0106,37.9655,37.988,358100.0
2013-10-17 10:40:00,50.47,50.5,50.45,50.46,278500.0,37.9805,38.0031,37.9655,37.973,278500.0
2013-10-17 10:45:00,50.45,50.46,50.44,50.44,288000.0,37.9655,37.973,37.9579,37.9579,288000.0
2013-10-17 10:50:00,50.44,50.46,50.42,50.45,299000.0,37.9579,37.973,37.9429,37.9655,299000.0
2013-10-17 10:55:00,50.44,50.47,50.44,50.46,224700.0,37.9579,37.9805,37.9579,37.973,224700.0
2013-10-17 11:00:00,50.46,50.59,50.45,50.58,571300.0,37.973,38.0708,37.9655,38.0633,571300.0
2013-10-17 11:05:00,50.58,50.62,50.57,50.6,472000.0,38.0633,38.0934,38.0558,38.0783,472000.0
2013-10-17 11:10:00,50.6,50.6,50.55,50.6,165700.0,38.0783,38.0783,38.0407,38.0783,165700.0
2013-10-17 11:15:00,50.6,50.65,50.59,50.63,239100.0,38.0783,38.116,38.0708,38.1009,239100.0
2013-10-17 11:20:00,50.63,50.66,50.59,50.6,240300.0,38.1009,38.1235,38.0708,38.0783,240300.0
2013-10-17 11:25:00,50.6,50.61,50.57,50.61,161700.0,38.0783,38.0859,38.0558,38.0859,161700.0
2013-10-17 11:30:00,50.6,50.69,50.59,50.69,215200.0,38.0783,38.1461,38.0708,38.1461,215200.0
2013-10-17 11:35:00,50.69,50.73,50.66,50.66,231900.0,38.1461,38.1762,38.1235,38.1235,231900.0
2013-10-17 11:40:00,50.66,50.75,50.65,50.75,236000.0,38.1235,38.1912,38.116,38.1912,236000.0
2013-10-17 11:45:00,50.75,50.79,50.74,50.78,237200.0,38.1912,38.2213,38.1837,38.2138,237200.0
2013-10-17 11:50:00,50.78,50.8,50.7,50.7,208400.0,38.2138,38.2289,38.1536,38.1536,208400.0
2013-10-17 11:55:00,50.7,50.77,50.68,50.75,175600.0,38.1536,38.2063,38.1386,38.1912,175600.0
2013-10-17 12:00:00,50.75,50.77,50.73,50.76,197100.0,38.1912,38.2063,38.1762,38.1988,197100.0
2013-10-17 12:05:00,50.76,50.76,50.74,50.75,120700.0,38.1988,38.1988,38.1837,38.1912,120700.0
2013-10-17 12:10:00,50.75,50.79,50.69,50.71,362100.0,38.1912,38.2213,38.1461,38.1611,362100.0
2013-10-17 12:15:00,50.71,50.78,50.69,50.77,222500.0,38.1611,38.2138,38.1461,38.2063,222500.0
2013-10-17 12:20:00,50.77,50.85,50.77,50.84,274600.0,38.2063,38.2665,38.2063,38.259,274600.0
2013-10-17 12:25:00,50.83,50.84,50.77,50.78,172700.0,38.2514,38.259,38.2063,38.2138,172700.0
2013-10-17 12:30:00,50.78,50.8,50.77,50.8,185800.0,38.2138,38.2289,38.2063,38.2289,185800.0
2013-10-17 12:35:00,50.79,50.8,50.77,50.79,370500.0,38.2213,38.2289,38.2063,38.2213,370500.0
2013-10-17 12:40:00,50.79,50.82,50.77,50.8,190200.0,38.2213,38.2439,38.2063,38.2289,190200.0
2013-10-17 12:45:00,50.81,50.84,50.78,50.81,189600.0,38.2364,38.259,38.2138,38.2364,189600.0
2013-10-17 12:50:00,50.81,50.88,50.8,50.88,255700.0,38.2364,38.2891,38.2289,38.2891,255700.0
2013-10-17 12:55:00,50.88,50.88,50.84,50.87,294000.0,38.2891,38.2891,38.259,38.2815,294000.0
2013-10-17 13:00:00,50.86,50.87,50.85,50.87,178700.0,38.274,38.2815,38.2665,38.2815,178700.0
2013-10-17 13:05:00,50.87,50.91,50.86,50.88,282700.0,38.2815,38.3116,38.274,38.2891,282700.0
2013-10-17 13:10:00,50.88,50.89,50.83,50.83,292900.0,38.2891,38.2966,38.2514,38.2514,292900.0
2013-10-17 13:15:00,50.84,50.86,50.79,50.83,322800.0,38.259,38.274,38.2213,38.2514,322800.0
2013-10-17 13:20:00,50.83,50.85,50.8,50.84,173600.0,38.2514,38.2665,38.2289,38.259,173600.0
2013-10-17 13:25:00,50.83,50.85,50.82,50.85,245700.0,38.2514,38.2665,38.2439,38.2665,245700.0
2013-10-17 13:30:00,50.85,50.88,50.84,50.88,203300.0,38.2665,38.2891,38.259,38.2891,203300.0
2013-10-17 13:35:00,50.88,50.9,50.86,50.87,275900.0,38.2891,38.3041,38.274,38.2815,275900.0
2013-10-17 13:40:00,50.86,50.92,50.86,50.91,176900.0,38.274,38.3192,38.274,38.3116,176900.0
2013-10-17 13:45:00,50.91,50.97,50.89,50.9,317700.0,38.3116,38.3568,38.2966,38.3041,317700.0
2013-10-17 13:50:00,50.9,50.91,50.85,50.89,146100.0,38.3041,38.3116,38.2665,38.2966,146100.0
2013-10-17 13:55:00,50.89,50.89,50.79,50.79,198400.0,38.2966,38.2966,38.2213,38.2213,198400.0
2013-10-17 14:00:00,50.79,50.82,50.79,50.79,125700.0,38.2213,38.2439,38.2213,38.2213,125700.0
2013-10-17 14:05:00,50.79,50.8,50.71,50.76,217000.0,38.2213,38.2289,38.1611,38.1988,217000.0
2013-10-17 14:10:00,50.75,50.81,50.74,50.79,277300.0,38.1912,38.2364,38.1837,38.2213,277300.0
2013-10-17 14:15:00,50.79,50.81,50.77,50.8,340900.0,38.2213,38.2364,38.2063,38.2289,340900.0
2013-10-17 14:20:00,50.8,50.86,50.78,50.84,184900.0,38.2289,38.274,38.2138,38.259,184900.0
2013-10-17 14:25:00,50.85,50.86,50.8,50.86,170500.0,38.2665,38.274,38.2289,38.274,170500.0
2013-10-17 14:30:00,50.86,50.87,50.83,50.84,106400.0,38.274,38.2815,38.2514,38.259,106400.0
2013-10-17 14:35:00,50.84,50.9,50.83,50.9,146900.0,38.259,38.3041,38.2514,38.3041,146900.0
2013-10-17 14:40:00,50.9,50.94,50.89,50.93,179000.0,38.3041,38.3342,38.2966,38.3267,179000.0
2013-10-17 14:45:00,50.92,50.93,50.84,50.85,147500.0,38.3192,38.3267,38.259,38.2665,147500.0
2013-10-17 14:50:00,50.85,50.93,50.84,50.92,117100.0,38.2665,38.3267,38.259,38.3192,117100.0
2013-10-17 14:55:00,50.91,50.99,50.91,50.99,206000.0,38.3116,38.3718,38.3116,38.3718,206000.0
2013-10-17 15:00:00,50.98,51.01,50.9,50.95,547600.0,38.3643,38.3869,38.3041,38.3417,547600.0
2013-10-17 15:05:00,50.95,50.97,50.91,50.96,194900.0,38.3417,38.3568,38.3116,38.3493,194900.0
2013-10-17 15:10:00,50.96,51.0,50.95,50.99,228500.0,38.3493,38.3794,38.3417,38.3718,228500.0
2013-10-17 15:15:00,50.99,51.02,50.97,50.99,400500.0,38.3718,38.3944,38.3568,38.3718,400500.0
2013-10-17 15:20:00,50.99,50.99,50.94,50.99,267600.0,38.3718,38.3718,38.3342,38.3718,267600.0
2013-10-17 15:25:00,50.99,51.06,50.98,51.04,320500.0,38.3718,38.4245,38.3643,38.4095,320500.0
2013-10-17 15:30:00,51.05,51.05,51.01,51.03,274500.0,38.417,38.417,38.3869,38.4019,274500.0
2013-10-17 15:35:00,51.03,51.09,51.02,51.08,359300.0,38.4019,38.4471,38.3944,38.4396,359300.0
2013-10-17 15:40:00,51.09,51.1,51.06,51.08,467600.0,38.4471,38.4546,38.4245,38.4396,467600.0
2013-10-17 15:45:00,51.08,51.18,51.06,51.17,839400.0,38.4396,38.5148,38.4245,38.5073,839400.0
2013-10-17 15:50:00,51.16,51.2,51.15,51.2,893700.0,38.4998,38.5299,38.4922,38.5299,893700.0
2013-10-17 15:55:00,51.2,51.22,51.11,51.13,1018200.0,38.5299,38.5449,38.4621,38.4772,1018200.0
2013-10-18 09:30:00,51.37,51.37,51.2,51.23,2247400.0,38.6578,38.6578,38.5299,38.5524,2247400.0
2013-10-18 09:35:00,51.23,51.24,51.02,51.15,795100.0,38.5524,38.56,38.3944,38.4922,795100.0
2013-10-18 09:40:00,51.14,51.2,51.04,51.2,645400.0,38.4847,38.5299,38.4095,38.5299,645400.0
2013-10-18 09:45:00,51.2,51.25,51.16,51.19,647000.0,38.5299,38.5675,38.4998,38.5223,647000.0
2013-10-18 09:50:00,51.19,51.25,51.16,51.2,772100.0,38.5223,38.5675,38.4998,38.5299,772100.0
2013-10-18 09:55:00,51.2,51.21,51.04,51.11,741800.0,38.5299,38.5374,38.4095,38.4621,741800.0
2013-10-18 10:00:00,51.11,51.14,51.03,51.07,681800.0,38.4621,38.4847,38.4019,38.432,681800.0
2013-10-18 10:05:00,51.08,51.16,51.06,51.13,370400.0,38.4396,38.4998,38.4245,38.4772,370400.0
2013-10-18 10:10:00,51.14,51.14,51.09,51.1,293200.0,38.4847,38.4847,38.4471,38.4546,293200.0
2013-10-18 10:15:00,51.1,51.13,51.09,51.1,283600.0,38.4546,38.4772,38.4471,38.4546,283600.0
2013-10-18 10:20:00,51.1,51.15,51.07,51.09,709700.0,38.4546,38.4922,38.432,38.4471,709700.0
2013-10-18 10:25:00,51.1,51.1,50.98,51.0,430100.0,38.4546,38.4546,38.3643,38.3794,430100.0
2013-10-18 10:30:00,51.0,51.01,50.94,50.95,355500.0,38.3794,38.3869,38.3342,38.3417,355500.0
2013-10-18 10:35:00,50.95,50.96,50.81,50.9,461000.0,38.3417,38.3493,38.2364,38.3041,461000.0
2013-10-18 10:40:00,50.9,51.0,50.9,50.95,202300.0,38.3041,38.3794,38.3041,38.3417,202300.0
2013-10-18 10:45:00,50.95,51.02,50.91,51.0,196600.0,38.3417,38.3944,38.3116,38.3794,196600.0
2013-10-18 10:50:00,51.01,51.11,50.98,51.08,423400.0,38.3869,38.4621,38.3643,38.4396,423400.0
2013-10-18 10:55:00,51.09,51.13,51.05,51.12,215600.0,38.4471,38.4772,38.417,38.4697,215600.0
2013-10-18 11:00:00,51.11,51.18,51.08,51.17,292000.0,38.4621,38.5148,38.4396,38.5073,292000.0
2013-10-18 11:05:00,51.16,51.17,51.1,51.12,243800.0,38.4998,38.5073,38.4546,38.4697,243800.0
2013-10-18 11:10:00,51.11,51.15,51.09,51.11,142900.0,38.4621,38.4922,38.4471,38.4621,142900.0
2013-10-18 11:15:00,51.11,51.19,51.11,51.16,192200.0,38.4621,38.5223,38.4621,38.4998,192200.0
2013-10-18 11:20:00,51.16,51.18,51.11,51.12,91000.0,38.4998,38.5148,38.4621,38.4697,91000.0
2013-10-18 11:25:00,51.12,51.17,51.12,51.16,80300.0,38.4697,38.5073,38.4697,38.4998,80300.0
2013-10-18 11:30:00,51.16,51.22,51.15,51.2,158400.0,38.4998,38.5449,38.4922,38.5299,158400.0
2013-10-18 11:35:00,51.21,51.25,51.15,51.18,239100.0,38.5374,38.5675,38.4922,38.5148,239100.0
2013-10-18 11:40:00,51.18,51.21,51.15,51.15,191700.0,38.5148,38.5374,38.4922,38.4922,191700.0
2013-10-18 11:45:00,51.15,51.17,51.14,51.17,170400.0,38.4922,38.5073,38.4847,38.5073,170400.0
2013-10-18 11:50:00,51.17,51.17,51.07,51.08,121000.0,38.5073,38.5073,38.432,38.4396,121000.0
2013-10-18 11:55:00,51.08,51.08,51.04,51.06,115100.0,38.4396,38.4396,38.4095,38.4245,115100.0
2013-10-18 12:00:00,51.06,51.1,51.01,51.08,166400.0,38.4245,38.4546,38.3869,38.4396,166400.0
2013-10-18 12:05:00,51.09,51.1,51.03,51.06,184800.0,38.4471,38.4546,38.4019,38.4245,184800.0
2013-10-18 12:10:00,51.05,51.15,51.05,51.15,196100.0,38.417,38.4922,38.417,38.4922,196100.0
2013-10-18 12:15:00,51.13,51.18,51.1,51.11,258200.0,38.4772,38.5148,38.4546,38.4621,258200.0
2013-10-18 12:20:00,51.11,51.12,51.09,51.12,92700.0,38.4621,38.4697,38.4471,38.4697,92700.0
2013-10-18 12:25:00,51.11,51.14,51.11,51.12,115400.0,38.4621,38.4847,38.4621,38.4697,115400.0
2013-10-18 12:30:00,51.12,51.17,51.12,51.13,163700.0,38.4697,38.5073,38.4697,38.4772,163700.0
2013-10-18 12:35:00,51.14,51.17,51.13,51.16,157000.0,38.4847,38.5073,38.4772,38.4998,157000.0
2013-10-18 12:40:00,51.16,51.19,51.13,51.14,214100.0,38.4998,38.5223,38.4772,38.4847,214100.0
2013-10-18 12:45:00,51.13,51.16,51.11,51.16,98800.0,38.4772,38.4998,38.4621,38.4998,98800.0
2013-10-18 12:50:00,51.16,51.17,51.14,51.16,103800.0,38.4998,38.5073,38.4847,38.4998,103800.0
2013-10-18 12:55:00,51.16,51.18,51.13,51.14,152700.0,38.4998,38.5148,38.4772,38.4847,152700.0
2013-10-18 13:00:00,51.14,51.17,51.13,51.15,154100.0,38.4847,38.5073,38.4772,38.4922,154100.0
2013-10-18 13:05:00,51.16,51.19,51.15,51.16,119800.0,38.4998,38.5223,38.4922,38.4998,119800.0
2013-10-18 13:10:00,51.17,51.18,51.15,51.15,108900.0,38.5073,38.5148,38.4922,38.4922,108900.0
2013-10-18 13:15:00,51.16,51.17,51.12,51.12,81600.0,38.4998,38.5073,38.4697,38.4697,81600.0
2013-10-18 13:20:00,51.13,51.14,51.09,51.1,117800.0,38.4772,38.4847,38.4471,38.4546,117800.0
2013-10-18 13:25:00,51.11,51.16,51.09,51.16,109000.0,38.4621,38.4998,38.4471,38.4998,109000.0
2013-10-18 13:30:00,51.16,51.16,51.11,51.13,117700.0,38.4998,38.4998,38.4621,38.4772,117700.0
2013-10-18 13:35:00,51.12,51.16,51.1,51.13,115800.0,38.4697,38.4998,38.4546,38.4772,115800.0
2013-10-18 13:40:00,51.13,51.18,51.13,51.17,128700.0,38.4772,38.5148,38.4772,38.5073,128700.0
2013-10-18 13:45:00,51.17,51.18,51.14,51.15,109100.0,38.5073,38.5148,38.4847,38.4922,109100.0
2013-10-18 13:50:00,51.16,51.19,51.14,51.14,143000.0,38.4998,38.5223,38.4847,38.4847,143000.0
2013-10-18 13:55:00,51.14,51.2,51.14,51.18,155200.0,38.4847,38.5299,38.4847,38.5148,155200.0
2013-10-18 14:00:00,51.18,51.19,51.16,51.17,138600.0,38.5148,38.5223,38.4998,38.5073,138600.0
2013-10-18 14:05:00,51.16,51.18,51.13,51.16,74900.0,38.4998,38.5148,38.4772,38.4998,74900.0
2013-10-18 14:10:00,51.16,51.16,51.1,51.1,122400.0,38.4998,38.4998,38.4546,38.4546,122400.0
2013-10-18 14:15:00,51.1,51.18,51.1,51.16,166600.0,38.4546,38.5148,38.4546,38.4998,166600.0
2013-10-18 14:20:00,51.15,51.19,51.15,51.18,152100.0,38.4922,38.5223,38.4922,38.5148,152100.0
2013-10-18 14:25:00,51.17,51.18,51.15,51.17,104000.0,38.5073,38.5148,38.4922,38.5073,104000.0
2013-10-18 14:30:00,51.17,51.2,51.16,51.19,167400.0,38.5073,38.5299,38.4998,38.5223,167400.0
2013-10-18 14:35:00,51.2,51.2,51.14,51.16,311000.0,38.5299,38.5299,38.4847,38.4998,311000.0
2013-10-18 14:40:00,51.16,51.22,51.15,51.18,278400.0,38.4998,38.5449,38.4922,38.5148,278400.0
2013-10-18 14:45:00,51.19,51.25,51.18,51.23,440900.0,38.5223,38.5675,38.5148,38.5524,440900.0
2013-10-18 14:50:00,51.23,51.24,51.17,51.18,208100.0,38.5524,38.56,38.5073,38.5148,208100.0
2013-10-18 14:55:00,51.17,51.18,51.12,51.14,182400.0,38.5073,38.5148,38.4697,38.4847,182400.0
2013-10-18 15:00:00,51.14,51.15,51.08,51.09,359100.0,38.4847,38.4922,38.4396,38.4471,359100.0
2013-10-18 15:05:00,51.09,51.14,51.09,51.14,246200.0,38.4471,38.4847,38.4471,38.4847,246200.0
2013-10-18 15:10:00,51.15,51.16,51.1,51.11,193300.0,38.4922,38.4998,38.4546,38.4621,193300.0
2013-10-18 15:15:00,51.11,51.14,51.08,51.14,217200.0,38.4621,38.4847,38.4396,38.4847,217200.0
2013-10-18 15:20:00,51.14,51.14,51.1,51.12,169900.0,38.4847,38.4847,38.4546,38.4697,169900.0
2013-10-18 15:25:00,51.12,51.14,51.1,51.14,170400.0,38.4697,38.4847,38.4546,38.4847,170400.0
2013-10-18 15:30:00,51.13,51.16,51.09,51.11,286500.0,38.4772,38.4998,38.4471,38.4621,286500.0
2013-10-18 15:35:00,51.11,51.14,51.1,51.12,334500.0,38.4621,38.4847,38.4546,38.4697,334500.0
2013-10-18 15:40:00,51.12,51.14,51.09,51.09,320900.0,38.4697,38.4847,38.4471,38.4471,320900.0
2013-10-18 15:45:00,51.1,51.18,51.09,51.12,648100.0,38.4546,38.5148,38.4471,38.4697,648100.0
2013-10-18 15:50:00,51.13,51.15,51.06,51.14,644500.0,38.4772,38.4922,38.4245,38.4847,644500.0
2013-10-18 15:55:00,51.14,51.17,51.1,51.14,670000.0,38.4847,38.5073,38.4546,38.4847,670000.0
2013-10-21 09:30:00,51.19,51.2,51.0,51.09,1005600.0,38.5223,38.5299,38.3794,38.4471,1005600.0
2013-10-21 09:35:00,51.1,51.18,51.1,51.16,444200.0,38.4546,38.5148,38.4546,38.4998,444200.0
2013-10-21 09:40:00,51.17,51.38,51.15,51.37,517000.0,38.5073,38.6653,38.4922,38.6578,517000.0
2013-10-21 09:45:00,51.38,51.44,51.3,51.44,540900.0,38.6653,38.7105,38.6051,38.7105,540900.0
2013-10-21 09:50:00,51.44,51.57,51.4,51.47,642800.0,38.7105,38.8083,38.6804,38.7331,642800.0
2013-10-21 09:55:00,51.47,51.54,51.41,51.52,359500.0,38.7331,38.7857,38.6879,38.7707,359500.0
2013-10-21 10:00:00,51.52,51.56,51.41,51.52,316900.0,38.7707,38.8008,38.6879,38.7707,316900.0
2013-10-21 10:05:00,51.52,51.52,51.39,51.41,323300.0,38.7707,38.7707,38.6729,38.6879,323300.0
2013-10-21 10:10:00,51.42,51.43,51.24,51.32,383800.0,38.6954,38.703,38.56,38.6202,383800.0
2013-10-21 10:15:00,51.32,51.35,51.25,51.25,211200.0,38.6202,38.6427,38.5675,38.5675,211200.0
2013-10-21 10:20:00,51.25,51.3,51.23,51.29,102300.0,38.5675,38.6051,38.5524,38.5976,102300.0
2013-10-21 10:25:00,51.27,51.33,51.25,51.26,127400.0,38.5825,38.6277,38.5675,38.575,127400.0
2013-10-21 10:30:00,51.25,51.3,51.23,51.29,160600.0,38.5675,38.6051,38.5524,38.5976,160600.0
2013-10-21 10:35:00,51.28,51.34,51.27,51.3,345400.0,38.5901,38.6352,38.5825,38.6051,345400.0
2013-10-21 10:40:00,51.3,51.31,51.24,51.25,112100.0,38.6051,38.6126,38.56,38.5675,112100.0
2013-10-21 10:45:00,51.25,51.29,51.22,51.22,249500.0,38.5675,38.5976,38.5449,38.5449,249500.0
2013-10-21 10:50:00,51.22,51.24,51.12,51.13,285900.0,38.5449,38.56,38.4697,38.4772,285900.0
2013-10-21 10:55:00,51.13,51.2,51.12,51.19,232200.0,38.4772,38.5299,38.4697,38.5223,232200.0
2013-10-21 11:00:00,51.19,51.2,51.16,51.16,155000.0,38.5223,38.5299,38.4998,38.4998,155000.0
2013-10-21 11:05:00,51.16,51.19,51.14,51.19,127100.0,38.4998,38.5223,38.4847,38.5223,127100.0
2013-10-21 11:10:00,51.19,51.23,51.16,51.23,115400.0,38.5223,38.5524,38.4998,38.5524,115400.0
2013-10-21 11:15:00,51.23,51.23,51.18,51.18,203100.0,38.5524,38.5524,38.5148,38.5148,203100.0
2013-10-21 11:20:00,51.18,51.18,51.1,51.11,234500.0,38.5148,38.5148,38.4546,38.4621,234500.0
2013-10-21 11:25:00,51.1,51.14,51.07,51.11,184800.0,38.4546,38.4847,38.432,38.4621,184800.0
2013-10-21 11:30:00,51.12,51.12,51.02,51.04,759500.0,38.4697,38.4697,38.3944,38.4095,759500.0
2013-10-21 11:35:00,51.04,51.09,51.03,51.08,215800.0,38.4095,38.4471,38.4019,38.4396,215800.0
2013-10-21 11:40:00,51.08,51.14,51.07,51.09,93200.0,38.4396,38.4847,38.432,38.4471,93200.0
2013-10-21 11:45:00,51.09,51.12,51.06,51.08,73600.0,38.4471,38.4697,38.4245,38.4396,73600.0
2013-10-21 11:50:00,51.07,51.08,51.01,51.05,112000.0,38.432,38.4396,38.3869,38.417,112000.0
2013-10-21 11:55:00,51.04,51.12,51.04,51.11,99500.0,38.4095,38.4697,38.4095,38.4621,99500.0
2013-10-21 12:00:00,51.1,51.11,51.03,51.03,120300.0,38.4546,38.4621,38.4019,38.4019,120300.0
2013-10-21 12:05:00,51.03,51.04,51.01,51.03,134900.0,38.4019,38.4095,38.3869,38.4019,134900.0
2013-10-21 12:10:00,51.03,51.05,51.02,51.05,75100.0,38.4019,38.417,38.3944,38.417,75100.0
2013-10-21 12:15:00,51.05,51.08,51.05,51.06,81800.0,38.417,38.4396,38.417,38.4245,81800.0
2013-10-21 12:20:00,51.06,51.07,51.03,51.04,70400.0,38.4245,38.432,38.4019,38.4095,70400.0
2013-10-21 12:25:00,51.04,51.08,51.03,51.05,44800.0,38.4095,38.4396,38.4019,38.417,44800.0
2013-10-21 12:30:00,51.05,51.1,51.04,51.08,75800.0,38.417,38.4546,38.4095,38.4396,75800.0
2013-10-21 12:35:00,51.09,51.11,51.07,51.1,123900.0,38.4471,38.4621,38.432,38.4546,123900.0
2013-10-21 12:40:00,51.1,51.13,51.06,51.13,104500.0,38.4546,38.4772,38.4245,38.4772,104500.0
2013-10-21 12:45:00,51.13,51.15,51.11,51.14,90700.0,38.4772,38.4922,38.4621,38.4847,90700.0
2013-10-21 12:50:00,51.13,51.15,51.13,51.15,43700.0,38.4772,38.4922,38.4772,38.4922,43700.0
2013-10-21 12:55:00,51.14,51.16,51.12,51.15,156000.0,38.4847,38.4998,38.4697,38.4922,156000.0
2013-10-21 13:00:00,51.16,51.22,51.16,51.19,243600.0,38.4998,38.5449,38.4998,38.5223,243600.0
2013-10-21 13:05:00,51.19,51.23,51.19,51.2,136100.0,38.5223,38.5524,38.5223,38.5299,136100.0
2013-10-21 13:10:00,51.2,51.24,51.19,51.2,113200.0,38.5299,38.56,38.5223,38.5299,113200.0
2013-10-21 13:15:00,51.19,51.2,51.17,51.18,114000.0,38.5223,38.5299,38.5073,38.5148,114000.0
2013-10-21 13:20:00,51.18,51.21,51.17,51.17,100300.0,38.5148,38.5374,38.5073,38.5073,100300.0
2013-10-21 13:25:00,51.17,51.18,51.14,51.14,94500.0,38.5073,38.5148,38.4847,38.4847,94500.0
2013-10-21 13:30:00,51.14,51.21,51.14,51.2,122800.0,38.4847,38.5374,38.4847,38.5299,122800.0
2013-10-21 13:35:00,51.2,51.21,51.18,51.2,190900.0,38.5299,38.5374,38.5148,38.5299,190900.0
2013-10-21 13:40:00,51.2,51.21,51.14,51.17,140800.0,38.5299,38.5374,38.4847,38.5073,140800.0
2013-10-21 13:45:00,51.16,51.19,51.16,51.17,67300.0,38.4998,38.5223,38.4998,38.5073,67300.0
2013-10-21 13:50:00,51.16,51.2,51.16,51.19,59300.0,38.4998,38.5299,38.4998,38.5223,59300.0
2013-10-21 13:55:00,51.19,51.19,51.16,51.16,70600.0,38.5223,38.5223,38.4998,38.4998,70600.0
2013-10-21 14:00:00,51.16,51.16,51.09,51.12,143100.0,38.4998,38.4998,38.4471,38.4697,143100.0
2013-10-21 14:05:00,51.1,51.11,51.06,51.08,98800.0,38.4546,38.4621,38.4245,38.4396,98800.0
2013-10-21 14:10:00,51.07,51.09,51.04,51.09,99100.0,38.432,38.4471,38.4095,38.4471,99100.0
2013-10-21 14:15:00,51.09,51.09,51.06,51.06,123900.0,38.4471,38.4471,38.4245,38.4245,123900.0
2013-10-21 14:20:00,51.06,51.06,51.0,51.03,216600.0,38.4245,38.4245,38.3794,38.4019,216600.0
2013-10-21 14:25:00,51.04,51.07,51.01,51.07,139000.0,38.4095,38.432,38.3869,38.432,139000.0
2013-10-21 14:30:00,51.07,51.08,51.04,51.07,93200.0,38.432,38.4396,38.4095,38.432,93200.0
2013-10-21 14:35:00,51.06,51.08,51.05,51.06,194500.0,38.4245,38.4396,38.417,38.4245,194500.0
2013-10-21 14:40:00,51.05,51.07,51.03,51.05,120000.0,38.417,38.432,38.4019,38.417,120000.0
2013-10-21 14:45:00,51.05,51.08,51.04,51.06,83800.0,38.417,38.4396,38.4095,38.4245,83800.0
2013-10-21 14:50:00,51.05,51.05,51.03,51.04,184400.0,38.417,38.417,38.4019,38.4095,184400.0
2013-10-21 14:55:00,51.04,51.05,51.01,51.03,151400.0,38.4095,38.417,38.3869,38.4019,151400.0
2013-10-21 15:00:00,51.03,51.09,51.01,51.08,138300.0,38.4019,38.4471,38.3869,38.4396,138300.0
2013-10-21 15:05:00,51.08,51.14,51.06,51.13,170100.0,38.4396,38.4847,38.4245,38.4772,170100.0
2013-10-21 15:10:00,51.13,51.16,51.13,51.15,136900.0,38.4772,38.4998,38.4772,38.4922,136900.0
2013-10-21 15:15:00,51.15,51.18,51.13,51.15,148300.0,38.4922,38.5148,38.4772,38.4922,148300.0
2013-10-21 15:20:00,51.15,51.18,51.13,51.14,198700.0,38.4922,38.5148,38.4772,38.4847,198700.0
2013-10-21 15:25:00,51.14,51.16,51.1,51.14,168200.0,38.4847,38.4998,38.4546,38.4847,168200.0
2013-10-21 15:30:00,51.14,51.14,51.07,51.1,233200.0,38.4847,38.4847,38.432,38.4546,233200.0
2013-10-21 15:35:00,51.1,51.11,51.06,51.07,255400.0,38.4546,38.4621,38.4245,38.432,255400.0
2013-10-21 15:40:00,51.08,51.08,51.04,51.05,224700.0,38.4396,38.4396,38.4095,38.417,224700.0
2013-10-21 15:45:00,51.05,51.07,51.03,51.04,347300.0,38.417,38.432,38.4019,38.4095,347300.0
2013-10-21 15:50:00,51.05,51.06,51.0,51.02,374900.0,38.417,38.4245,38.3794,38.3944,374900.0
2013-10-21 15:55:00,51.02,51.08,51.0,51.02,695400.0,38.3944,38.4396,38.3794,38.3944,695400.0
2013-10-22 09:30:00,51.35,51.39,51.26,51.35,855200.0,38.6427,38.6729,38.575,38.6427,855200.0
2013-10-22 09:35:00,51.35,51.37,51.24,51.25,594700.0,38.6427,38.6578,38.56,38.5675,594700.0
2013-10-22 09:40:00,51.24,51.34,51.23,51.25,481600.0,38.56,38.6352,38.5524,38.5675,481600.0
2013-10-22 09:45:00,51.25,51.34,51.25,51.29,311300.0,38.5675,38.6352,38.5675,38.5976,311300.0
2013-10-22 09:50:00,51.3,51.39,51.27,51.36,597500.0,38.6051,38.6729,38.5825,38.6503,597500.0
2013-10-22 09:55:00,51.37,51.38,51.26,51.27,440300.0,38.6578,38.6653,38.575,38.5825,440300.0
2013-10-22 10:00:00,51.27,51.34,51.26,51.32,285500.0,38.5825,38.6352,38.575,38.6202,285500.0
2013-10-22 10:05:00,51.33,51.34,51.28,51.32,204800.0,38.6277,38.6352,38.5901,38.6202,204800.0
2013-10-22 10:10:00,51.32,51.35,51.28,51.31,504600.0,38.6202,38.6427,38.5901,38.6126,504600.0
2013-10-22 10:15:00,51.32,51.35,51.28,51.29,494100.0,38.6202,38.6427,38.5901,38.5976,494100.0
2013-10-22 10:20:00,51.3,51.33,51.28,51.32,354500.0,38.6051,38.6277,38.5901,38.6202,354500.0
2013-10-22 10:25:00,51.31,51.35,51.26,51.27,385200.0,38.6126,38.6427,38.575,38.5825,385200.0
2013-10-22 10:30:00,51.26,51.29,51.22,51.23,180100.0,38.575,38.5976,38.5449,38.5524,180100.0
2013-10-22 10:35:00,51.24,51.28,51.23,51.27,313800.0,38.56,38.5901,38.5524,38.5825,313800.0
2013-10-22 10:40:00,51.27,51.28,51.19,51.2,522000.0,38.5825,38.5901,38.5223,38.5299,522000.0
2013-10-22 10:45:00,51.19,51.2,51.05,51.06,539400.0,38.5223,38.5299,38.417,38.4245,539400.0
2013-10-22 10:50:00,51.06,51.06,50.95,50.97,583100.0,38.4245,38.4245,38.3417,38.3568,583100.0
2013-10-22 10:55:00,50.97,50.99,50.9,50.98,675400.0,38.3568,38.3718,38.3041,38.3643,675400.0
2013-10-22 11:00:00,50.98,51.01,50.94,50.97,296100.0,38.3643,38.3869,38.3342,38.3568,296100.0
2013-10-22 11:05:00,50.96,51.0,50.92,50.96,175300.0,38.3493,38.3794,38.3192,38.3493,175300.0
2013-10-22 11:10:00,50.96,51.02,50.95,50.95,219600.0,38.3493,38.3944,38.3417,38.3417,219600.0
2013-10-22 11:15:00,50.96,50.96,50.91,50.92,221200.0,38.3493,38.3493,38.3116,38.3192,221200.0
2013-10-22 11:20:00,50.93,50.99,50.88,50.88,255000.0,38.3267,38.3718,38.2891,38.2891,255000.0
2013-10-22 11:25:00,50.88,50.96,50.88,50.92,217800.0,38.2891,38.3493,38.2891,38.3192,217800.0
2013-10-22 11:30:00,50.92,50.95,50.84,50.91,222600.0,38.3192,38.3417,38.259,38.3116,222600.0
2013-10-22 11:35:00,50.91,50.96,50.9,50.93,203800.0,38.3116,38.3493,38.3041,38.3267,203800.0
2013-10-22 11:40:00,50.93,51.0,50.92,50.96,291400.0,38.3267,38.3794,38.3192,38.3493,291400.0
2013-10-22 11:45:00,50.96,50.99,50.93,50.98,301900.0,38.3493,38.3718,38.3267,38.3643,301900.0
2013-10-22 11:50:00,50.99,51.05,50.98,51.01,259000.0,38.3718,38.417,38.3643,38.3869,259000.0
2013-10-22 11:55:00,51.02,51.04,50.99,51.02,205500.0,38.3944,38.4095,38.3718,38.3944,205500.0
2013-10-22 12:00:00,51.02,51.04,51.0,51.03,425800.0,38.3944,38.4095,38.3794,38.4019,425800.0
2013-10-22 12:05:00,51.03,51.09,51.03,51.06,206800.0,38.4019,38.4471,38.4019,38.4245,206800.0
2013-10-22 12:10:00,51.06,51.07,51.0,51.0,276400.0,38.4245,38.432,38.3794,38.3794,276400.0
2013-10-22 12:15:00,51.0,51.04,51.0,51.02,148500.0,38.3794,38.4095,38.3794,38.3944,148500.0
2013-10-22 12:20:00,51.03,51.07,51.02,51.07,140100.0,38.4019,38.432,38.3944,38.432,140100.0
2013-10-22 12:25:00,51.07,51.08,51.03,51.08,145900.0,38.432,38.4396,38.4019,38.4396,145900.0
2013-10-22 12:30:00,51.07,51.08,51.02,51.04,210800.0,38.432,38.4396,38.3944,38.4095,210800.0
2013-10-22 12:35:00,51.04,51.05,51.02,51.02,145600.0,38.4095,38.417,38.3944,38.3944,145600.0
2013-10-22 12:40:00,51.02,51.04,51.0,51.01,124700.0,38.3944,38.4095,38.3794,38.3869,124700.0
2013-10-22 12:45:00,51.01,51.03,51.0,51.02,197200.0,38.3869,38.4019,38.3794,38.3944,197200.0
2013-10-22 12:50:00,51.02,51.04,51.01,51.04,169700.0,38.3944,38.4095,38.3869,38.4095,169700.0
2013-10-22 12:55:00,51.04,51.04,51.01,51.04,129600.0,38.4095,38.4095,38.3869,38.4095,129600.0
2013-10-22 13:00:00,51.04,51.04,51.01,51.03,88500.0,38.4095,38.4095,38.3869,38.4019,88500.0
2013-10-22 13:05:00,51.03,51.04,51.02,51.03,85600.0,38.4019,38.4095,38.3944,38.4019,85600.0
2013-10-22 13:10:00,51.03,51.04,50.99,51.0,92100.0,38.4019,38.4095,38.3718,38.3794,92100.0
2013-10-22 13:15:00,50.99,51.03,50.99,51.02,66300.0,38.3718,38.4019,38.3718,38.3944,66300.0
2013-10-22 13:20:00,51.01,51.03,50.98,50.99,157200.0,38.3869,38.4019,38.3643,38.3718,157200.0
2013-10-22 13:25:00,50.99,51.0,50.94,50.96,157400.0,38.3718,38.3794,38.3342,38.3493,157400.0
2013-10-22 13:30:00,50.96,50.97,50.9,50.96,160400.0,38.3493,38.3568,38.3041,38.3493,160400.0
2013-10-22 13:35:00,50.96,50.98,50.94,50.95,229600.0,38.3493,38.3643,38.3342,38.3417,229600.0
2013-10-22 13:40:00,50.96,50.97,50.95,50.95,123000.0,38.3493,38.3568,38.3417,38.3417,123000.0
2013-10-22 13:45:00,50.95,50.96,50.92,50.95,149600.0,38.3417,38.3493,38.3192,38.3417,149600.0
2013-10-22 13:50:00,50.96,51.01,50.94,51.0,253000.0,38.3493,38.3869,38.3342,38.3794,253000.0
2013-10-22 13:55:00,51.0,51.05,50.98,51.0,301800.0,38.3794,38.417,38.3643,38.3794,301800.0
2013-10-22 14:00:00,51.0,51.0,50.95,50.96,76800.0,38.3794,38.3794,38.3417,38.3493,76800.0
2013-10-22 14:05:00,50.95,50.96,50.9,50.9,152800.0,38.3417,38.3493,38.3041,38.3041,152800.0
2013-10-22 14:10:00,50.9,50.98,50.9,50.95,188700.0,38.3041,38.3643,38.3041,38.3417,188700.0
2013-10-22 14:15:00,50.96,50.98,50.91,50.91,267100.0,38.3493,38.3643,38.3116,38.3116,267100.0
2013-10-22 14:20:00,50.91,50.92,50.83,50.87,204300.0,38.3116,38.3192,38.2514,38.2815,204300.0
2013-10-22 14:25:00,50.87,50.87,50.8,50.82,181100.0,38.2815,38.2815,38.2289,38.2439,181100.0
2013-10-22 14:30:00,50.83,50.87,50.81,50.85,156600.0,38.2514,38.2815,38.2364,38.2665,156600.0
2013-10-22 14:35:00,50.86,50.87,50.8,50.85,142000.0,38.274,38.2815,38.2289,38.2665,142000.0
2013-10-22 14:40:00,50.85,50.91,50.83,50.91,157500.0,38.2665,38.3116,38.2514,38.3116,157500.0
2013-10-22 14:45:00,50.91,50.96,50.9,50.95,229800.0,38.3116,38.3493,38.3041,38.3417,229800.0
2013-10-22 14:50:00,50.96,51.0,50.92,50.96,244600.0,38.3493,38.3794,38.3192,38.3493,244600.0
2013-10-22 14:55:00,50.96,50.98,50.91,50.92,135600.0,38.3493,38.3643,38.3116,38.3192,135600.0
2013-10-22 15:00:00,50.92,51.0,50.91,50.93,290200.0,38.3192,38.3794,38.3116,38.3267,290200.0
2013-10-22 15:05:00,50.94,50.95,50.91,50.92,208900.0,38.3342,38.3417,38.3116,38.3192,208900.0
2013-10-22 15:10:00,50.92,50.95,50.9,50.94,385200.0,38.3192,38.3417,38.3041,38.3342,385200.0
2013-10-22 15:15:00,50.94,50.95,50.89,50.89,329700.0,38.3342,38.3417,38.2966,38.2966,329700.0
2013-10-22 15:20:00,50.89,50.89,50.85,50.88,260700.0,38.2966,38.2966,38.2665,38.2891,260700.0
2013-10-22 15:25:00,50.88,50.93,50.87,50.91,294700.0,38.2891,38.3267,38.2815,38.3116,294700.0
2013-10-22 15:30:00,50.92,50.93,50.86,50.88,327900.0,38.3192,38.3267,38.274,38.2891,327900.0
2013-10-22 15:35:00,50.88,50.9,50.84,50.87,335700.0,38.2891,38.3041,38.259,38.2815,335700.0
2013-10-22 15:40:00,50.86,50.9,50.82,50.83,554100.0,38.274,38.3041,38.2439,38.2514,554100.0
2013-10-22 15:45:00,50.84,50.85,50.65,50.69,1469900.0,38.259,38.2665,38.116,38.1461,1469900.0
2013-10-22 15:50:00,50.69,50.73,50.65,50.66,995600.0,38.1461,38.1762,38.116,38.1235,995600.0
2013-10-22 15:55:00,50.66,51.39,50.58,50.74,1984100.0,38.1235,38.6729,38.0633,38.1837,1984100.0
2013-10-23 09:30:00,50.47,50.53,50.23,50.35,1031000.0,37.9805,38.0257,37.7999,37.8902,1031000.0
2013-10-23 09:35:00,50.35,50.36,50.17,50.18,500100.0,37.8902,37.8977,37.7548,37.7623,500100.0
2013-10-23 09:40:00,50.19,50.26,50.12,50.12,561500.0,37.7698,37.8225,37.7171,37.7171,561500.0
2013-10-23 09:45:00,50.12,50.17,49.92,50.0,1159600.0,37.7171,37.7548,37.5666,37.6268,1159600.0
2013-10-23 09:50:00,50.0,50.05,49.96,50.02,539900.0,37.6268,37.6645,37.5967,37.6419,539900.0
2013-10-23 09:55:00,50.02,50.09,49.98,50.07,488000.0,37.6419,37.6946,37.6118,37.6795,488000.0
2013-10-23 10:00:00,50.06,50.2,50.02,50.16,499600.0,37.672,37.7773,37.6419,37.7472,499600.0
2013-10-23 10:05:00,50.16,50.25,50.15,50.21,435400.0,37.7472,37.815,37.7397,37.7849,435400.0
2013-10-23 10:10:00,50.21,50.4,50.19,50.36,386800.0,37.7849,37.9278,37.7698,37.8977,386800.0
2013-10-23 10:15:00,50.36,50.38,50.21,50.27,353400.0,37.8977,37.9128,37.7849,37.83,353400.0
2013-10-23 10:20:00,50.27,50.27,50.11,50.15,362700.0,37.83,37.83,37.7096,37.7397,362700.0
2013-10-23 10:25:00,50.15,50.22,50.1,50.22,515900.0,37.7397,37.7924,37.7021,37.7924,515900.0
2013-10-23 10:30:00,50.22,50.33,50.19,50.32,389300.0,37.7924,37.8752,37.7698,37.8676,389300.0
2013-10-23 10:35:00,50.33,50.36,50.22,50.29,244200.0,37.8752,37.8977,37.7924,37.8451,244200.0
2013-10-23 10:40:00,50.28,50.35,50.23,50.23,177700.0,37.8375,37.8902,37.7999,37.7999,177700.0
2013-10-23 10:45:00,50.23,50.23,50.14,50.2,350100.0,37.7999,37.7999,37.7322,37.7773,350100.0
2013-10-23 10:50:00,50.21,50.22,50.16,50.21,434700.0,37.7849,37.7924,37.7472,37.7849,434700.0
2013-10-23 10:55:00,50.22,50.25,50.19,50.21,193800.0,37.7924,37.815,37.7698,37.7849,193800.0
2013-10-23 11:00:00,50.22,50.3,50.22,50.3,207300.0,37.7924,37.8526,37.7924,37.8526,207300.0
2013-10-23 11:05:00,50.29,50.31,50.23,50.26,137500.0,37.8451,37.8601,37.7999,37.8225,137500.0
2013-10-23 11:10:00,50.26,50.26,50.19,50.19,99900.0,37.8225,37.8225,37.7698,37.7698,99900.0
2013-10-23 11:15:00,50.19,50.24,50.18,50.24,123800.0,37.7698,37.8074,37.7623,37.8074,123800.0
2013-10-23 11:20:00,50.24,50.32,50.21,50.29,157600.0,37.8074,37.8676,37.7849,37.8451,157600.0
2013-10-23 11:25:00,50.29,50.3,50.18,50.18,213100.0,37.8451,37.8526,37.7623,37.7623,213100.0
2013-10-23 11:30:00,50.19,50.3,50.19,50.22,189000.0,37.7698,37.8526,37.7698,37.7924,189000.0
2013-10-23 11:35:00,50.22,50.26,50.21,50.23,74100.0,37.7924,37.8225,37.7849,37.7999,74100.0
2013-10-23 11:40:00,50.23,50.29,50.22,50.28,225400.0,37.7999,37.8451,37.7924,37.8375,225400.0
2013-10-23 11:45:00,50.29,50.3,50.26,50.28,89900.0,37.8451,37.8526,37.8225,37.8375,89900.0
2013-10-23 11:50:00,50.27,50.29,50.22,50.26,131200.0,37.83,37.8451,37.7924,37.8225,131200.0
2013-10-23 11:55:00,50.27,50.33,50.27,50.32,95700.0,37.83,37.8752,37.83,37.8676,95700.0
2013-10-23 12:00:00,50.33,50.37,50.31,50.31,203400.0,37.8752,37.9053,37.8601,37.8601,203400.0
2013-10-23 12:05:00,50.3,50.33,50.27,50.28,134000.0,37.8526,37.8752,37.83,37.8375,134000.0
2013-10-23 12:10:00,50.28,50.28,50.23,50.24,86100.0,37.8375,37.8375,37.7999,37.8074,86100.0
2013-10-23 12:15:00,50.25,50.27,50.19,50.21,149700.0,37.815,37.83,37.7698,37.7849,149700.0
2013-10-23 12:20:00,50.21,50.24,50.19,50.21,136000.0,37.7849,37.8074,37.7698,37.7849,136000.0
2013-10-23 12:25:00,50.21,50.23,50.18,50.18,100300.0,37.7849,37.7999,37.7623,37.7623,100300.0
2013-10-23 12:30:00,50.18,50.2,50.17,50.17,83700.0,37.7623,37.7773,37.7548,37.7548,83700.0
2013-10-23 12:35:00,50.17,50.22,50.15,50.2,80200.0,37.7548,37.7924,37.7397,37.7773,80200.0
2013-10-23 12:40:00,50.2,50.21,50.15,50.19,119900.0,37.7773,37.7849,37.7397,37.7698,119900.0
2013-10-23 12:45:00,50.2,50.23,50.2,50.22,40600.0,37.7773,37.7999,37.7773,37.7924,40600.0
2013-10-23 12:50:00,50.22,50.25,50.2,50.21,60000.0,37.7924,37.815,37.7773,37.7849,60000.0
2013-10-23 12:55:00,50.21,50.27,50.19,50.25,113600.0,37.7849,37.83,37.7698,37.815,113600.0
2013-10-23 13:00:00,50.25,50.25,50.19,50.2,106400.0,37.815,37.815,37.7698,37.7773,106400.0
2013-10-23 13:05:00,50.2,50.22,50.16,50.16,85000.0,37.7773,37.7924,37.7472,37.7472,85000.0
2013-10-23 13:10:00,50.16,50.18,50.16,50.18,93200.0,37.7472,37.7623,37.7472,37.7623,93200.0
2013-10-23 13:15:00,50.19,50.2,50.16,50.19,109000.0,37.7698,37.7773,37.7472,37.7698,109000.0
2013-10-23 13:20:00,50.19,50.2,50.16,50.18,79000.0,37.7698,37.7773,37.7472,37.7623,79000.0
2013-10-23 13:25:00,50.18,50.19,50.17,50.18,88600.0,37.7623,37.7698,37.7548,37.7623,88600.0
2013-10-23 13:30:00,50.18,50.2,50.15,50.17,139300.0,37.7623,37.7773,37.7397,37.7548,139300.0
2013-10-23 13:35:00,50.17,50.19,50.16,50.17,56500.0,37.7548,37.7698,37.7472,37.7548,56500.0
2013-10-23 13:40:00,50.16,50.17,50.15,50.15,305100.0,37.7472,37.7548,37.7397,37.7397,305100.0
2013-10-23 13:45:00,50.15,50.19,50.12,50.12,214700.0,37.7397,37.7698,37.7171,37.7171,214700.0
2013-10-23 13:50:00,50.13,50.14,50.11,50.11,256000.0,37.7247,37.7322,37.7096,37.7096,256000.0
2013-10-23 13:55:00,50.12,50.13,50.09,50.1,293600.0,37.7171,37.7247,37.6946,37.7021,293600.0
2013-10-23 14:00:00,50.1,50.14,50.08,50.11,271800.0,37.7021,37.7322,37.687,37.7096,271800.0
2013-10-23 14:05:00,50.1,50.13,50.07,50.07,121300.0,37.7021,37.7247,37.6795,37.6795,121300.0
2013-10-23 14:10:00,50.07,50.13,50.05,50.12,141600.0,37.6795,37.7247,37.6645,37.7171,141600.0
2013-10-23 14:15:00,50.13,50.15,50.11,50.12,107500.0,37.7247,37.7397,37.7096,37.7171,107500.0
2013-10-23 14:20:00,50.11,50.12,50.09,50.12,115200.0,37.7096,37.7171,37.6946,37.7171,115200.0
2013-10-23 14:25:00,50.12,50.18,50.11,50.17,128500.0,37.7171,37.7623,37.7096,37.7548,128500.0
2013-10-23 14:30:00,50.18,50.2,50.15,50.19,94000.0,37.7623,37.7773,37.7397,37.7698,94000.0
2013-10-23 14:35:00,50.18,50.19,50.12,50.17,60800.0,37.7623,37.7698,37.7171,37.7548,60800.0
2013-10-23 14:40:00,50.16,50.2,50.14,50.2,148300.0,37.7472,37.7773,37.7322,37.7773,148300.0
2013-10-23 14:45:00,50.21,50.24,50.18,50.21,197700.0,37.7849,37.8074,37.7623,37.7849,197700.0
2013-10-23 14:50:00,50.21,50.23,50.2,50.22,76800.0,37.7849,37.7999,37.7773,37.7924,76800.0
2013-10-23 14:55:00,50.22,50.23,50.18,50.21,54600.0,37.7924,37.7999,37.7623,37.7849,54600.0
2013-10-23 15:00:00,50.21,50.23,50.15,50.21,120000.0,37.7849,37.7999,37.7397,37.7849,120000.0
2013-10-23 15:05:00,50.21,50.23,50.2,50.2,46700.0,37.7849,37.7999,37.7773,37.7773,46700.0
2013-10-23 15:10:00,50.21,50.22,50.15,50.15,109000.0,37.7849,37.7924,37.7397,37.7397,109000.0
2013-10-23 15:15:00,50.16,50.18,50.1,50.1,143200.0,37.7472,37.7623,37.7021,37.7021,143200.0
2013-10-23 15:20:00,50.1,50.14,50.08,50.13,164300.0,37.7021,37.7322,37.687,37.7247,164300.0
2013-10-23 15:25:00,50.14,50.15,50.1,50.11,159000.0,37.7322,37.7397,37.7021,37.7096,159000.0
2013-10-23 15:30:00,50.1,50.12,50.07,50.1,538700.0,37.7021,37.7171,37.6795,37.7021,538700.0
2013-10-23 15:35:00,50.1,50.15,50.09,50.15,268900.0,37.7021,37.7397,37.6946,37.7397,268900.0
2013-10-23 15:40:00,50.15,50.15,50.11,50.15,188000.0,37.7397,37.7397,37.7096,37.7397,188000.0
2013-10-23 15:45:00,50.15,50.17,50.09,50.1,340400.0,37.7397,37.7548,37.6946,37.7021,340400.0
2013-10-23 15:50:00,50.1,50.18,50.09,50.13,404800.0,37.7021,37.7623,37.6946,37.7247,404800.0
2013-10-23 15:55:00,50.13,50.19,50.12,50.19,706900.0,37.7247,37.7698,37.7171,37.7698,706900.0
2013-10-24 09:30:00,50.26,50.31,50.1,50.15,637400.0,37.8225,37.8601,37.7021,37.7397,637400.0
2013-10-24 09:35:00,50.17,50.19,49.93,49.93,501100.0,37.7548,37.7698,37.5741,37.5741,501100.0
2013-10-24 09:40:00,49.92,50.05,49.81,49.83,897700.0,37.5666,37.6645,37.4838,37.4989,897700.0
2013-10-24 09:45:00,49.83,49.89,49.77,49.83,511800.0,37.4989,37.544,37.4537,37.4989,511800.0
2013-10-24 09:50:00,49.84,49.99,49.81,49.99,429600.0,37.5064,37.6193,37.4838,37.6193,429600.0
2013-10-24 09:55:00,49.99,50.04,49.96,49.98,331400.0,37.6193,37.6569,37.5967,37.6118,331400.0
2013-10-24 10:00:00,49.98,49.98,49.85,49.88,286400.0,37.6118,37.6118,37.5139,37.5365,286400.0
2013-10-24 10:05:00,49.88,49.99,49.85,49.92,307400.0,37.5365,37.6193,37.5139,37.5666,307400.0
2013-10-24 10:10:00,49.91,49.99,49.89,49.97,213200.0,37.5591,37.6193,37.544,37.6042,213200.0
2013-10-24 10:15:00,49.96,50.03,49.95,50.03,185300.0,37.5967,37.6494,37.5892,37.6494,185300.0
2013-10-24 10:20:00,50.02,50.05,49.95,49.96,229800.0,37.6419,37.6645,37.5892,37.5967,229800.0
2013-10-24 10:25:00,49.97,49.97,49.89,49.96,208000.0,37.6042,37.6042,37.544,37.5967,208000.0
2013-10-24 10:30:00,49.97,49.99,49.93,49.93,173200.0,37.6042,37.6193,37.5741,37.5741,173200.0
2013-10-24 10:35:00,49.92,49.98,49.91,49.94,131600.0,37.5666,37.6118,37.5591,37.5817,131600.0
2013-10-24 10:40:00,49.94,49.98,49.94,49.97,121900.0,37.5817,37.6118,37.5817,37.6042,121900.0
2013-10-24 10:45:00,49.96,49.98,49.91,49.91,138100.0,37.5967,37.6118,37.5591,37.5591,138100.0
2013-10-24 10:50:00,49.91,49.94,49.89,49.92,149400.0,37.5591,37.5817,37.544,37.5666,149400.0
2013-10-24 10:55:00,49.92,49.97,49.9,49.97,101300.0,37.5666,37.6042,37.5516,37.6042,101300.0
2013-10-24 11:00:00,49.97,49.98,49.95,49.98,154100.0,37.6042,37.6118,37.5892,37.6118,154100.0
2013-10-24 11:05:00,49.97,50.03,49.97,50.03,141300.0,37.6042,37.6494,37.6042,37.6494,141300.0
2013-10-24 11:10:00,50.02,50.03,49.98,50.01,94400.0,37.6419,37.6494,37.6118,37.6344,94400.0
2013-10-24 11:15:00,50.01,50.02,49.96,49.98,111500.0,37.6344,37.6419,37.5967,37.6118,111500.0
2013-10-24 11:20:00,49.98,50.02,49.97,50.02,140600.0,37.6118,37.6419,37.6042,37.6419,140600.0
2013-10-24 11:25:00,50.02,50.06,50.01,50.04,232600.0,37.6419,37.672,37.6344,37.6569,232600.0
2013-10-24 11:30:00,50.04,50.04,49.99,50.04,140100.0,37.6569,37.6569,37.6193,37.6569,140100.0
2013-10-24 11:35:00,50.04,50.05,49.99,50.03,103200.0,37.6569,37.6645,37.6193,37.6494,103200.0
2013-10-24 11:40:00,50.03,50.05,50.01,50.01,138400.0,37.6494,37.6645,37.6344,37.6344,138400.0
2013-10-24 11:45:00,50.01,50.05,50.01,50.03,152500.0,37.6344,37.6645,37.6344,37.6494,152500.0
2013-10-24 11:50:00,50.04,50.05,50.03,50.04,98900.0,37.6569,37.6645,37.6494,37.6569,98900.0
2013-10-24 11:55:00,50.04,50.06,50.02,50.05,64800.0,37.6569,37.672,37.6419,37.6645,64800.0
2013-10-24 12:00:00,50.05,50.07,50.04,50.05,108400.0,37.6645,37.6795,37.6569,37.6645,108400.0
2013-10-24 12:05:00,50.04,50.08,50.04,50.06,141900.0,37.6569,37.687,37.6569,37.672,141900.0
2013-10-24 12:10:00,50.06,50.09,50.05,50.07,94800.0,37.672,37.6946,37.6645,37.6795,94800.0
2013-10-24 12:15:00,50.08,50.09,50.03,50.04,183000.0,37.687,37.6946,37.6494,37.6569,183000.0
2013-10-24 12:20:00,50.04,50.05,50.03,50.04,76400.0,37.6569,37.6645,37.6494,37.6569,76400.0
2013-10-24 12:25:00,50.05,50.06,50.02,50.03,153100.0,37.6645,37.672,37.6419,37.6494,153100.0
2013-10-24 12:30:00,50.03,50.03,49.95,49.97,160300.0,37.6494,37.6494,37.5892,37.6042,160300.0
2013-10-24 12:35:00,49.97,50.0,49.96,49.98,135600.0,37.6042,37.6268,37.5967,37.6118,135600.0
2013-10-24 12:40:00,49.98,49.99,49.96,49.99,75300.0,37.6118,37.6193,37.5967,37.6193,75300.0
2013-10-24 12:45:00,49.99,50.02,49.97,50.01,108000.0,37.6193,37.6419,37.6042,37.6344,108000.0
2013-10-24 12:50:00,50.01,50.02,50.0,50.02,39000.0,37.6344,37.6419,37.6268,37.6419,39000.0
2013-10-24 12:55:00,50.03,50.11,50.02,50.1,159700.0,37.6494,37.7096,37.6419,37.7021,159700.0
2013-10-24 13:00:00,50.1,50.11,50.07,50.09,151800.0,37.7021,37.7096,37.6795,37.6946,151800.0
2013-10-24 13:05:00,50.09,50.11,50.06,50.06,76600.0,37.6946,37.7096,37.672,37.672,76600.0
2013-10-24 13:10:00,50.06,50.07,50.01,50.02,86600.0,37.672,37.6795,37.6344,37.6419,86600.0
2013-10-24 13:15:00,50.02,50.02,49.98,50.01,69500.0,37.6419,37.6419,37.6118,37.6344,69500.0
2013-10-24 13:20:00,50.01,50.07,50.01,50.05,121200.0,37.6344,37.6795,37.6344,37.6645,121200.0
2013-10-24 13:25:00,50.04,50.09,50.03,50.04,70900.0,37.6569,37.6946,37.6494,37.6569,70900.0
2013-10-24 13:30:00,50.04,50.07,50.02,50.06,89100.0,37.6569,37.6795,37.6419,37.672,89100.0
2013-10-24 13:35:00,50.06,50.08,50.03,50.03,67300.0,37.672,37.687,37.6494,37.6494,67300.0
2013-10-24 13:40:00,50.03,50.08,50.02,50.08,75700.0,37.6494,37.687,37.6419,37.687,75700.0
2013-10-24 13:45:00,50.07,50.09,50.02,50.06,116800.0,37.6795,37.6946,37.6419,37.672,116800.0
2013-10-24 13:50:00,50.05,50.08,50.03,50.03,47400.0,37.6645,37.687,37.6494,37.6494,47400.0
2013-10-24 13:55:00,50.04,50.07,50.04,50.05,59600.0,37.6569,37.6795,37.6569,37.6645,59600.0
2013-10-24 14:00:00,50.04,50.05,50.01,50.02,110600.0,37.6569,37.6645,37.6344,37.6419,110600.0
2013-10-24 14:05:00,50.02,50.05,50.01,50.04,73200.0,37.6419,37.6645,37.6344,37.6569,73200.0
2013-10-24 14:10:00,50.03,50.06,50.01,50.03,61700.0,37.6494,37.672,37.6344,37.6494,61700.0
2013-10-24 14:15:00,50.02,50.06,50.01,50.05,55100.0,37.6419,37.672,37.6344,37.6645,55100.0
2013-10-24 14:20:00,50.05,50.09,50.05,50.08,151000.0,37.6645,37.6946,37.6645,37.687,151000.0
2013-10-24 14:25:00,50.08,50.11,50.07,50.11,75600.0,37.687,37.7096,37.6795,37.7096,75600.0
2013-10-24 14:30:00,50.11,50.13,50.08,50.1,122500.0,37.7096,37.7247,37.687,37.7021,122500.0
2013-10-24 14:35:00,50.11,50.18,50.11,50.14,225400.0,37.7096,37.7623,37.7096,37.7322,225400.0
2013-10-24 14:40:00,50.14,50.19,50.13,50.17,73900.0,37.7322,37.7698,37.7247,37.7548,73900.0
2013-10-24 14:45:00,50.17,50.18,50.14,50.18,88000.0,37.7548,37.7623,37.7322,37.7623,88000.0
2013-10-24 14:50:00,50.18,50.18,50.13,50.17,143300.0,37.7623,37.7623,37.7247,37.7548,143300.0
2013-10-24 14:55:00,50.17,50.27,50.15,50.27,256700.0,37.7548,37.83,37.7397,37.83,256700.0
2013-10-24 15:00:00,50.27,50.28,50.2,50.2,142300.0,37.83,37.8375,37.7773,37.7773,142300.0
2013-10-24 15:05:00,50.2,50.24,50.16,50.16,121300.0,37.7773,37.8074,37.7472,37.7472,121300.0
2013-10-24 15:10:00,50.16,50.22,50.15,50.2,153500.0,37.7472,37.7924,37.7397,37.7773,153500.0
2013-10-24 15:15:00,50.2,50.23,50.18,50.21,142900.0,37.7773,37.7999,37.7623,37.7849,142900.0
2013-10-24 15:20:00,50.22,50.28,50.21,50.27,271500.0,37.7924,37.8375,37.7849,37.83,271500.0
2013-10-24 15:25:00,50.27,50.31,50.23,50.25,309700.0,37.83,37.8601,37.7999,37.815,309700.0
2013-10-24 15:30:00,50.25,50.26,50.15,50.17,196600.0,37.815,37.8225,37.7397,37.7548,196600.0
2013-10-24 15:35:00,50.17,50.22,50.17,50.21,159800.0,37.7548,37.7924,37.7548,37.7849,159800.0
2013-10-24 15:40:00,50.2,50.23,50.15,50.15,207100.0,37.7773,37.7999,37.7397,37.7397,207100.0
2013-10-24 15:45:00,50.15,50.21,50.13,50.17,294400.0,37.7397,37.7849,37.7247,37.7548,294400.0
2013-10-24 15:50:00,50.18,50.2,50.16,50.17,324800.0,37.7623,37.7773,37.7472,37.7548,324800.0
2013-10-24 15:55:00,50.16,50.22,50.15,50.15,689000.0,37.7472,37.7924,37.7397,37.7397,689000.0
2013-10-25 09:30:00,50.05,50.13,49.95,50.05,476500.0,37.6645,37.7247,37.5892,37.6645,476500.0
2013-10-25 09:35:00,50.04,50.1,49.97,50.07,277500.0,37.6569,37.7021,37.6042,37.6795,277500.0
2013-10-25 09:40:00,50.08,50.15,50.01,50.11,332400.0,37.687,37.7397,37.6344,37.7096,332400.0
2013-10-25 09:45:00,50.1,50.12,50.03,50.07,203200.0,37.7021,37.7171,37.6494,37.6795,203200.0
2013-10-25 09:50:00,50.06,50.09,50.01,50.08,305900.0,37.672,37.6946,37.6344,37.687,305900.0
2013-10-25 09:55:00,50.08,50.13,50.03,50.1,136300.0,37.687,37.7247,37.6494,37.7021,136300.0
2013-10-25 10:00:00,50.11,50.24,50.1,50.14,437300.0,37.7096,37.8074,37.7021,37.7322,437300.0
2013-10-25 10:05:00,50.14,50.23,50.13,50.21,234900.0,37.7322,37.7999,37.7247,37.7849,234900.0
2013-10-25 10:10:00,50.21,50.26,50.14,50.19,252000.0,37.7849,37.8225,37.7322,37.7698,252000.0
2013-10-25 10:15:00,50.18,50.19,50.13,50.13,189100.0,37.7623,37.7698,37.7247,37.7247,189100.0
2013-10-25 10:20:00,50.14,50.15,50.1,50.12,126200.0,37.7322,37.7397,37.7021,37.7171,126200.0
2013-10-25 10:25:00,50.11,50.16,50.09,50.12,274000.0,37.7096,37.7472,37.6946,37.7171,274000.0
2013-10-25 10:30:00,50.13,50.15,50.09,50.1,140500.0,37.7247,37.7397,37.6946,37.7021,140500.0
2013-10-25 10:35:00,50.09,50.13,50.03,50.03,478000.0,37.6946,37.7247,37.6494,37.6494,478000.0
2013-10-25 10:40:00,50.04,50.09,50.03,50.08,198900.0,37.6569,37.6946,37.6494,37.687,198900.0
2013-10-25 10:45:00,50.08,50.08,50.03,50.03,243700.0,37.687,37.687,37.6494,37.6494,243700.0
2013-10-25 10:50:00,50.04,50.04,49.99,50.0,365100.0,37.6569,37.6569,37.6193,37.6268,365100.0
2013-10-25 10:55:00,50.0,50.04,49.99,50.03,82600.0,37.6268,37.6569,37.6193,37.6494,82600.0
2013-10-25 11:00:00,50.04,50.08,50.03,50.08,163300.0,37.6569,37.687,37.6494,37.687,163300.0
2013-10-25 11:05:00,50.08,50.14,50.07,50.1,231000.0,37.687,37.7322,37.6795,37.7021,231000.0
2013-10-25 11:10:00,50.1,50.17,50.1,50.15,242300.0,37.7021,37.7548,37.7021,37.7397,242300.0
2013-10-25 11:15:00,50.15,50.16,50.13,50.16,107500.0,37.7397,37.7472,37.7247,37.7472,107500.0
2013-10-25 11:20:00,50.16,50.17,50.12,50.15,91000.0,37.7472,37.7548,37.7171,37.7397,91000.0
2013-10-25 11:25:00,50.16,50.16,50.14,50.16,70900.0,37.7472,37.7472,37.7322,37.7472,70900.0
2013-10-25 11:30:00,50.15,50.22,50.15,50.18,308800.0,37.7397,37.7924,37.7397,37.7623,308800.0
2013-10-25 11:35:00,50.18,50.19,50.15,50.17,85900.0,37.7623,37.7698,37.7397,37.7548,85900.0
2013-10-25 11:40:00,50.16,50.18,50.14,50.17,101300.0,37.7472,37.7623,37.7322,37.7548,101300.0
2013-10-25 11:45:00,50.17,50.18,50.08,50.09,172600.0,37.7548,37.7623,37.687,37.6946,172600.0
2013-10-25 11:50:00,50.08,50.11,50.06,50.09,194500.0,37.687,37.7096,37.672,37.6946,194500.0
2013-10-25 11:55:00,50.09,50.12,50.09,50.11,121500.0,37.6946,37.7171,37.6946,37.7096,121500.0
2013-10-25 12:00:00,50.12,50.14,50.1,50.14,119300.0,37.7171,37.7322,37.7021,37.7322,119300.0
2013-10-25 12:05:00,50.13,50.13,50.07,50.07,146500.0,37.7247,37.7247,37.6795,37.6795,146500.0
2013-10-25 12:10:00,50.07,50.09,50.06,50.09,163400.0,37.6795,37.6946,37.672,37.6946,163400.0
2013-10-25 12:15:00,50.1,50.11,50.06,50.08,87800.0,37.7021,37.7096,37.672,37.687,87800.0
2013-10-25 12:20:00,50.08,50.11,50.06,50.07,96000.0,37.687,37.7096,37.672,37.6795,96000.0
2013-10-25 12:25:00,50.08,50.13,50.07,50.13,131300.0,37.687,37.7247,37.6795,37.7247,131300.0
2013-10-25 12:30:00,50.13,50.13,50.09,50.1,46700.0,37.7247,37.7247,37.6946,37.7021,46700.0
2013-10-25 12:35:00,50.09,50.11,50.07,50.1,80400.0,37.6946,37.7096,37.6795,37.7021,80400.0
2013-10-25 12:40:00,50.1,50.1,50.07,50.09,89400.0,37.7021,37.7021,37.6795,37.6946,89400.0
2013-10-25 12:45:00,50.08,50.13,50.08,50.11,163400.0,37.687,37.7247,37.687,37.7096,163400.0
2013-10-25 12:50:00,50.11,50.13,50.1,50.11,49900.0,37.7096,37.7247,37.7021,37.7096,49900.0
2013-10-25 12:55:00,50.12,50.12,50.07,50.08,61800.0,37.7171,37.7171,37.6795,37.687,61800.0
2013-10-25 13:00:00,50.07,50.1,50.06,50.06,88400.0,37.6795,37.7021,37.672,37.672,88400.0
2013-10-25 13:05:00,50.07,50.07,50.05,50.05,49900.0,37.6795,37.6795,37.6645,37.6645,49900.0
2013-10-25 13:10:00,50.05,50.07,50.04,50.06,195500.0,37.6645,37.6795,37.6569,37.672,195500.0
2013-10-25 13:15:00,50.06,50.1,50.06,50.06,74600.0,37.672,37.7021,37.672,37.672,74600.0
2013-10-25 13:20:00,50.07,50.07,50.0,50.03,408900.0,37.6795,37.6795,37.6268,37.6494,408900.0
2013-10-25 13:25:00,50.03,50.04,50.01,50.03,84100.0,37.6494,37.6569,37.6344,37.6494,84100.0
2013-10-25 13:30:00,50.03,50.04,50.02,50.03,66400.0,37.6494,37.6569,37.6419,37.6494,66400.0
2013-10-25 13:35:00,50.02,50.05,50.01,50.05,61100.0,37.6419,37.6645,37.6344,37.6645,61100.0
2013-10-25 13:40:00,50.04,50.05,50.0,50.02,105500.0,37.6569,37.6645,37.6268,37.6419,105500.0
2013-10-25 13:45:00,50.02,50.03,50.0,50.01,213600.0,37.6419,37.6494,37.6268,37.6344,213600.0
2013-10-25 13:50:00,50.01,50.03,50.01,50.01,77800.0,37.6344,37.6494,37.6344,37.6344,77800.0
2013-10-25 13:55:00,50.01,50.03,50.0,50.03,103700.0,37.6344,37.6494,37.6268,37.6494,103700.0
2013-10-25 14:00:00,50.02,50.04,50.0,50.02,121900.0,37.6419,37.6569,37.6268,37.6419,121900.0
2013-10-25 14:05:00,50.03,50.09,50.02,50.05,179700.0,37.6494,37.6946,37.6419,37.6645,179700.0
2013-10-25 14:10:00,50.05,50.06,50.02,50.06,79800.0,37.6645,37.672,37.6419,37.672,79800.0
2013-10-25 14:15:00,50.06,50.08,50.05,50.08,70400.0,37.672,37.687,37.6645,37.687,70400.0
2013-10-25 14:20:00,50.07,50.08,50.02,50.03,127200.0,37.6795,37.687,37.6419,37.6494,127200.0
2013-10-25 14:25:00,50.03,50.07,50.02,50.04,121300.0,37.6494,37.6795,37.6419,37.6569,121300.0
2013-10-25 14:30:00,50.04,50.04,50.0,50.01,145800.0,37.6569,37.6569,37.6268,37.6344,145800.0
2013-10-25 14:35:00,50.01,50.09,50.0,50.05,281700.0,37.6344,37.6946,37.6268,37.6645,281700.0
2013-10-25 14:40:00,50.04,50.07,50.03,50.03,57100.0,37.6569,37.6795,37.6494,37.6494,57100.0
2013-10-25 14:45:00,50.03,50.05,50.02,50.04,106100.0,37.6494,37.6645,37.6419,37.6569,106100.0
2013-10-25 14:50:00,50.03,50.05,50.01,50.04,149500.0,37.6494,37.6645,37.6344,37.6569,149500.0
2013-10-25 14:55:00,50.04,50.05,50.02,50.04,92900.0,37.6569,37.6645,37.6419,37.6569,92900.0
2013-10-25 15:00:00,50.05,50.05,50.02,50.03,88800.0,37.6645,37.6645,37.6419,37.6494,88800.0
2013-10-25 15:05:00,50.04,50.05,50.01,50.03,138800.0,37.6569,37.6645,37.6344,37.6494,138800.0
2013-10-25 15:10:00,50.03,50.04,50.0,50.01,140700.0,37.6494,37.6569,37.6268,37.6344,140700.0
2013-10-25 15:15:00,50.01,50.04,50.0,50.01,110700.0,37.6344,37.6569,37.6268,37.6344,110700.0
2013-10-25 15:20:00,50.01,50.03,50.0,50.02,96900.0,37.6344,37.6494,37.6268,37.6419,96900.0
2013-10-25 15:25:00,50.01,50.02,50.0,50.0,236000.0,37.6344,37.6419,37.6268,37.6268,236000.0
2013-10-25 15:30:00,50.0,50.03,50.0,50.01,339600.0,37.6268,37.6494,37.6268,37.6344,339600.0
2013-10-25 15:35:00,50.01,50.01,49.98,50.0,357800.0,37.6344,37.6344,37.6118,37.6268,357800.0
2013-10-25 15:40:00,50.0,50.03,49.99,50.03,253700.0,37.6268,37.6494,37.6193,37.6494,253700.0
2013-10-25 15:45:00,50.03,50.07,50.01,50.05,520300.0,37.6494,37.6795,37.6344,37.6645,520300.0
2013-10-25 15:50:00,50.06,50.09,50.05,50.07,376400.0,37.672,37.6946,37.6645,37.6795,376400.0
2013-10-25 15:55:00,50.06,50.1,50.04,50.07,891700.0,37.672,37.7021,37.6569,37.6795,891700.0
2013-10-28 09:30:00,50.0,50.05,49.96,49.98,480300.0,37.6268,37.6645,37.5967,37.6118,480300.0
2013-10-28 09:35:00,49.97,50.26,49.97,50.18,492900.0,37.6042,37.8225,37.6042,37.7623,492900.0
2013-10-28 09:40:00,50.18,50.18,50.05,50.16,240000.0,37.7623,37.7623,37.6645,37.7472,240000.0
2013-10-28 09:45:00,50.16,50.23,50.07,50.09,214000.0,37.7472,37.7999,37.6795,37.6946,214000.0
2013-10-28 09:50:00,50.09,50.13,50.01,50.08,289800.0,37.6946,37.7247,37.6344,37.687,289800.0
2013-10-28 09:55:00,50.09,50.1,50.0,50.02,261900.0,37.6946,37.7021,37.6268,37.6419,261900.0
2013-10-28 10:00:00,50.02,50.07,50.0,50.05,190900.0,37.6419,37.6795,37.6268,37.6645,190900.0
2013-10-28 10:05:00,50.05,50.06,50.0,50.03,120700.0,37.6645,37.672,37.6268,37.6494,120700.0
2013-10-28 10:10:00,50.03,50.08,50.0,50.01,166900.0,37.6494,37.687,37.6268,37.6344,166900.0
2013-10-28 10:15:00,50.01,50.08,50.01,50.07,126100.0,37.6344,37.687,37.6344,37.6795,126100.0
2013-10-28 10:20:00,50.07,50.11,50.04,50.09,223300.0,37.6795,37.7096,37.6569,37.6946,223300.0
2013-10-28 10:25:00,50.09,50.12,50.05,50.05,113800.0,37.6946,37.7171,37.6645,37.6645,113800.0
2013-10-28 10:30:00,50.06,50.1,50.04,50.08,123500.0,37.672,37.7021,37.6569,37.687,123500.0
2013-10-28 10:35:00,50.07,50.14,50.05,50.14,104700.0,37.6795,37.7322,37.6645,37.7322,104700.0
2013-10-28 10:40:00,50.13,50.14,50.09,50.11,233200.0,37.7247,37.7322,37.6946,37.7096,233200.0
2013-10-28 10:45:00,50.12,50.19,50.12,50.17,209600.0,37.7171,37.7698,37.7171,37.7548,209600.0
2013-10-28 10:50:00,50.18,50.18,50.12,50.13,160500.0,37.7623,37.7623,37.7171,37.7247,160500.0
2013-10-28 10:55:00,50.13,50.14,50.08,50.14,177400.0,37.7247,37.7322,37.687,37.7322,177400.0
2013-10-28 11:00:00,50.13,50.23,50.12,50.22,292200.0,37.7247,37.7999,37.7171,37.7924,292200.0
2013-10-28 11:05:00,50.23,50.23,50.17,50.21,134300.0,37.7999,37.7999,37.7548,37.7849,134300.0
2013-10-28 11:10:00,50.21,50.25,50.2,50.21,119100.0,37.7849,37.815,37.7773,37.7849,119100.0
2013-10-28 11:15:00,50.21,50.22,50.18,50.18,165700.0,37.7849,37.7924,37.7623,37.7623,165700.0
2013-10-28 11:20:00,50.18,50.21,50.14,50.21,174000.0,37.7623,37.7849,37.7322,37.7849,174000.0
2013-10-28 11:25:00,50.2,50.25,50.18,50.25,97800.0,37.7773,37.815,37.7623,37.815,97800.0
2013-10-28 11:30:00,50.24,50.25,50.2,50.23,126500.0,37.8074,37.815,37.7773,37.7999,126500.0
2013-10-28 11:35:00,50.24,50.29,50.23,50.29,189300.0,37.8074,37.8451,37.7999,37.8451,189300.0
2013-10-28 11:40:00,50.29,50.3,50.27,50.29,487000.0,37.8451,37.8526,37.83,37.8451,487000.0
2013-10-28 11:45:00,50.29,50.3,50.24,50.27,166500.0,37.8451,37.8526,37.8074,37.83,166500.0
2013-10-28 11:50:00,50.26,50.3,50.23,50.3,122100.0,37.8225,37.8526,37.7999,37.8526,122100.0
2013-10-28 11:55:00,50.3,50.3,50.25,50.3,227200.0,37.8526,37.8526,37.815,37.8526,227200.0
2013-10-28 12:00:00,50.29,50.3,50.25,50.28,59800.0,37.8451,37.8526,37.815,37.8375,59800.0
2013-10-28 12:05:00,50.28,50.3,50.27,50.3,68900.0,37.8375,37.8526,37.83,37.8526,68900.0
2013-10-28 12:10:00,50.3,50.3,50.28,50.3,66500.0,37.8526,37.8526,37.8375,37.8526,66500.0
2013-10-28 12:15:00,50.3,50.3,50.28,50.29,99800.0,37.8526,37.8526,37.8375,37.8451,99800.0
2013-10-28 12:20:00,50.28,50.29,50.23,50.25,57800.0,37.8375,37.8451,37.7999,37.815,57800.0
2013-10-28 12:25:00,50.26,50.3,50.25,50.28,69200.0,37.8225,37.8526,37.815,37.8375,69200.0
2013-10-28 12:30:00,50.28,50.3,50.26,50.26,66300.0,37.8375,37.8526,37.8225,37.8225,66300.0
2013-10-28 12:35:00,50.27,50.3,50.26,50.29,184800.0,37.83,37.8526,37.8225,37.8451,184800.0
2013-10-28 12:40:00,50.28,50.29,50.27,50.28,104800.0,37.8375,37.8451,37.83,37.8375,104800.0
2013-10-28 12:45:00,50.28,50.33,50.25,50.32,173100.0,37.8375,37.8752,37.815,37.8676,173100.0
2013-10-28 12:50:00,50.33,50.33,50.28,50.3,99100.0,37.8752,37.8752,37.8375,37.8526,99100.0
2013-10-28 12:55:00,50.3,50.3,50.27,50.28,49500.0,37.8526,37.8526,37.83,37.8375,49500.0
2013-10-28 13:00:00,50.27,50.29,50.24,50.26,57700.0,37.83,37.8451,37.8074,37.8225,57700.0
2013-10-28 13:05:00,50.26,50.28,50.24,50.27,62200.0,37.8225,37.8375,37.8074,37.83,62200.0
2013-10-28 13:10:00,50.27,50.28,50.24,50.24,93400.0,37.83,37.8375,37.8074,37.8074,93400.0
2013-10-28 13:15:00,50.25,50.26,50.22,50.22,175100.0,37.815,37.8225,37.7924,37.7924,175100.0
2013-10-28 13:20:00,50.23,50.25,50.21,50.23,88700.0,37.7999,37.815,37.7849,37.7999,88700.0
2013-10-28 13:25:00,50.23,50.24,50.2,50.21,65700.0,37.7999,37.8074,37.7773,37.7849,65700.0
2013-10-28 13:30:00,50.21,50.25,50.2,50.25,119100.0,37.7849,37.815,37.7773,37.815,119100.0
2013-10-28 13:35:00,50.25,50.27,50.23,50.23,78000.0,37.815,37.83,37.7999,37.7999,78000.0
2013-10-28 13:40:00,50.24,50.27,50.21,50.23,95100.0,37.8074,37.83,37.7849,37.7999,95100.0
2013-10-28 13:45:00,50.23,50.26,50.22,50.24,98300.0,37.7999,37.8225,37.7924,37.8074,98300.0
2013-10-28 13:50:00,50.23,50.24,50.22,50.23,35900.0,37.7999,37.8074,37.7924,37.7999,35900.0
2013-10-28 13:55:00,50.22,50.23,50.16,50.18,188700.0,37.7924,37.7999,37.7472,37.7623,188700.0
2013-10-28 14:00:00,50.18,50.19,50.13,50.16,191000.0,37.7623,37.7698,37.7247,37.7472,191000.0
2013-10-28 14:05:00,50.16,50.17,50.14,50.14,101600.0,37.7472,37.7548,37.7322,37.7322,101600.0
2013-10-28 14:10:00,50.14,50.14,50.06,50.09,228400.0,37.7322,37.7322,37.672,37.6946,228400.0
2013-10-28 14:15:00,50.08,50.13,50.08,50.11,87700.0,37.687,37.7247,37.687,37.7096,87700.0
2013-10-28 14:20:00,50.11,50.18,50.09,50.17,219600.0,37.7096,37.7623,37.6946,37.7548,219600.0
2013-10-28 14:25:00,50.17,50.2,50.16,50.19,121300.0,37.7548,37.7773,37.7472,37.7698,121300.0
2013-10-28 14:30:00,50.2,50.22,50.18,50.2,124200.0,37.7773,37.7924,37.7623,37.7773,124200.0
2013-10-28 14:35:00,50.2,50.26,50.2,50.26,212100.0,37.7773,37.8225,37.7773,37.8225,212100.0
2013-10-28 14:40:00,50.26,50.27,50.23,50.25,98900.0,37.8225,37.83,37.7999,37.815,98900.0
2013-10-28 14:45:00,50.25,50.26,50.23,50.23,71100.0,37.815,37.8225,37.7999,37.7999,71100.0
2013-10-28 14:50:00,50.24,50.28,50.24,50.28,92000.0,37.8074,37.8375,37.8074,37.8375,92000.0
2013-10-28 14:55:00,50.28,50.28,50.24,50.26,76900.0,37.8375,37.8375,37.8074,37.8225,76900.0
2013-10-28 15:00:00,50.25,50.26,50.22,50.24,96500.0,37.815,37.8225,37.7924,37.8074,96500.0
2013-10-28 15:05:00,50.24,50.26,50.23,50.23,101000.0,37.8074,37.8225,37.7999,37.7999,101000.0
2013-10-28 15:10:00,50.24,50.25,50.21,50.22,231500.0,37.8074,37.815,37.7849,37.7924,231500.0
2013-10-28 15:15:00,50.22,50.24,50.18,50.19,99400.0,37.7924,37.8074,37.7623,37.7698,99400.0
2013-10-28 15:20:00,50.19,50.22,50.18,50.21,65300.0,37.7698,37.7924,37.7623,37.7849,65300.0
2013-10-28 15:25:00,50.2,50.21,50.15,50.15,85000.0,37.7773,37.7849,37.7397,37.7397,85000.0
2013-10-28 15:30:00,50.15,50.17,50.13,50.14,100400.0,37.7397,37.7548,37.7247,37.7322,100400.0
2013-10-28 15:35:00,50.13,50.2,50.12,50.12,116900.0,37.7247,37.7773,37.7171,37.7171,116900.0
2013-10-28 15:40:00,50.12,50.13,50.08,50.1,164700.0,37.7171,37.7247,37.687,37.7021,164700.0
2013-10-28 15:45:00,50.11,50.14,50.07,50.13,420800.0,37.7096,37.7322,37.6795,37.7247,420800.0
2013-10-28 15:50:00,50.12,50.16,50.11,50.13,452200.0,37.7171,37.7472,37.7096,37.7247,452200.0
2013-10-28 15:55:00,50.13,50.2,50.11,50.16,876700.0,37.7247,37.7773,37.7096,37.7472,876700.0
2013-10-29 09:30:00,50.27,50.35,50.24,50.29,412100.0,37.83,37.8902,37.8074,37.8451,412100.0
2013-10-29 09:35:00,50.29,50.4,50.22,50.3,448300.0,37.8451,37.9278,37.7924,37.8526,448300.0
2013-10-29 09:40:00,50.3,50.34,50.24,50.3,179400.0,37.8526,37.8827,37.8074,37.8526,179400.0
2013-10-29 09:45:00,50.3,50.37,50.28,50.34,183700.0,37.8526,37.9053,37.8375,37.8827,183700.0
2013-10-29 09:50:00,50.34,50.38,50.25,50.3,235300.0,37.8827,37.9128,37.815,37.8526,235300.0
2013-10-29 09:55:00,50.3,50.34,50.26,50.29,254100.0,37.8526,37.8827,37.8225,37.8451,254100.0
2013-10-29 10:00:00,50.31,50.33,50.23,50.28,256200.0,37.8601,37.8752,37.7999,37.8375,256200.0
2013-10-29 10:05:00,50.29,50.31,50.24,50.25,302000.0,37.8451,37.8601,37.8074,37.815,302000.0
2013-10-29 10:10:00,50.24,50.28,50.22,50.25,307600.0,37.8074,37.8375,37.7924,37.815,307600.0
2013-10-29 10:15:00,50.25,50.25,50.22,50.25,215000.0,37.815,37.815,37.7924,37.815,215000.0
2013-10-29 10:20:00,50.25,50.27,50.15,50.19,402300.0,37.815,37.83,37.7397,37.7698,402300.0
2013-10-29 10:25:00,50.19,50.25,50.17,50.25,197900.0,37.7698,37.815,37.7548,37.815,197900.0
2013-10-29 10:30:00,50.25,50.3,50.23,50.24,150200.0,37.815,37.8526,37.7999,37.8074,150200.0
2013-10-29 10:35:00,50.25,50.27,50.23,50.27,113300.0,37.815,37.83,37.7999,37.83,113300.0
2013-10-29 10:40:00,50.27,50.3,50.2,50.2,232100.0,37.83,37.8526,37.7773,37.7773,232100.0
2013-10-29 10:45:00,50.2,50.3,50.2,50.3,167900.0,37.7773,37.8526,37.7773,37.8526,167900.0
2013-10-29 10:50:00,50.3,50.31,50.26,50.27,173800.0,37.8526,37.8601,37.8225,37.83,173800.0
2013-10-29 10:55:00,50.27,50.3,50.25,50.27,92500.0,37.83,37.8526,37.815,37.83,92500.0
2013-10-29 11:00:00,50.26,50.3,50.25,50.3,188000.0,37.8225,37.8526,37.815,37.8526,188000.0
2013-10-29 11:05:00,50.31,50.41,50.3,50.4,220400.0,37.8601,37.9354,37.8526,37.9278,220400.0
2013-10-29 11:10:00,50.41,50.41,50.37,50.38,168300.0,37.9354,37.9354,37.9053,37.9128,168300.0
2013-10-29 11:15:00,50.39,50.41,50.37,50.37,156200.0,37.9203,37.9354,37.9053,37.9053,156200.0
2013-10-29 11:20:00,50.38,50.4,50.37,50.4,56800.0,37.9128,37.9278,37.9053,37.9278,56800.0
2013-10-29 11:25:00,50.39,50.4,50.34,50.38,225500.0,37.9203,37.9278,37.8827,37.9128,225500.0
2013-10-29 11:30:00,50.37,50.38,50.33,50.33,187600.0,37.9053,37.9128,37.8752,37.8752,187600.0
2013-10-29 11:35:00,50.34,50.36,50.32,50.35,128400.0,37.8827,37.8977,37.8676,37.8902,128400.0
2013-10-29 11:40:00,50.35,50.37,50.33,50.33,47600.0,37.8902,37.9053,37.8752,37.8752,47600.0
2013-10-29 11:45:00,50.34,50.35,50.32,50.32,162500.0,37.8827,37.8902,37.8676,37.8676,162500.0
2013-10-29 11:50:00,50.32,50.35,50.31,50.31,87400.0,37.8676,37.8902,37.8601,37.8601,87400.0
2013-10-29 11:55:00,50.31,50.32,50.28,50.3,92000.0,37.8601,37.8676,37.8375,37.8526,92000.0
2013-10-29 12:00:00,50.3,50.34,50.29,50.34,109700.0,37.8526,37.8827,37.8451,37.8827,109700.0
2013-10-29 12:05:00,50.34,50.34,50.31,50.31,30600.0,37.8827,37.8827,37.8601,37.8601,30600.0
2013-10-29 12:10:00,50.31,50.32,50.28,50.29,103200.0,37.8601,37.8676,37.8375,37.8451,103200.0
2013-10-29 12:15:00,50.29,50.37,50.29,50.35,75200.0,37.8451,37.9053,37.8451,37.8902,75200.0
2013-10-29 12:20:00,50.34,50.36,50.33,50.36,77500.0,37.8827,37.8977,37.8752,37.8977,77500.0
2013-10-29 12:25:00,50.36,50.4,50.34,50.38,154700.0,37.8977,37.9278,37.8827,37.9128,154700.0
2013-10-29 12:30:00,50.38,50.4,50.35,50.38,95000.0,37.9128,37.9278,37.8902,37.9128,95000.0
2013-10-29 12:35:00,50.39,50.39,50.36,50.36,54400.0,37.9203,37.9203,37.8977,37.8977,54400.0
2013-10-29 12:40:00,50.37,50.39,50.34,50.37,66600.0,37.9053,37.9203,37.8827,37.9053,66600.0
2013-10-29 12:45:00,50.37,50.37,50.34,50.37,30200.0,37.9053,37.9053,37.8827,37.9053,30200.0
2013-10-29 12:50:00,50.36,50.38,50.35,50.37,86000.0,37.8977,37.9128,37.8902,37.9053,86000.0
2013-10-29 12:55:00,50.36,50.4,50.35,50.4,97600.0,37.8977,37.9278,37.8902,37.9278,97600.0
2013-10-29 13:00:00,50.4,50.4,50.39,50.4,46400.0,37.9278,37.9278,37.9203,37.9278,46400.0
2013-10-29 13:05:00,50.4,50.46,50.39,50.43,199800.0,37.9278,37.973,37.9203,37.9504,199800.0
2013-10-29 13:10:00,50.43,50.44,50.39,50.43,126000.0,37.9504,37.9579,37.9203,37.9504,126000.0
2013-10-29 13:15:00,50.43,50.43,50.38,50.39,51900.0,37.9504,37.9504,37.9128,37.9203,51900.0
2013-10-29 13:20:00,50.39,50.41,50.32,50.34,101000.0,37.9203,37.9354,37.8676,37.8827,101000.0
2013-10-29 13:25:00,50.35,50.35,50.25,50.26,180200.0,37.8902,37.8902,37.815,37.8225,180200.0
2013-10-29 13:30:00,50.25,50.31,50.25,50.31,199500.0,37.815,37.8601,37.815,37.8601,199500.0
2013-10-29 13:35:00,50.3,50.33,50.28,50.29,182100.0,37.8526,37.8752,37.8375,37.8451,182100.0
2013-10-29 13:40:00,50.3,50.3,50.23,50.25,160800.0,37.8526,37.8526,37.7999,37.815,160800.0
2013-10-29 13:45:00,50.26,50.29,50.22,50.23,105300.0,37.8225,37.8451,37.7924,37.7999,105300.0
2013-10-29 13:50:00,50.23,50.23,50.21,50.21,130500.0,37.7999,37.7999,37.7849,37.7849,130500.0
2013-10-29 13:55:00,50.22,50.23,50.19,50.22,141700.0,37.7924,37.7999,37.7698,37.7924,141700.0
2013-10-29 14:00:00,50.21,50.25,50.2,50.23,141700.0,37.7849,37.815,37.7773,37.7999,141700.0
2013-10-29 14:05:00,50.24,50.27,50.23,50.25,106300.0,37.8074,37.83,37.7999,37.815,106300.0
2013-10-29 14:10:00,50.25,50.26,50.24,50.25,42900.0,37.815,37.8225,37.8074,37.815,42900.0
2013-10-29 14:15:00,50.25,50.27,50.22,50.25,122800.0,37.815,37.83,37.7924,37.815,122800.0
2013-10-29 14:20:00,50.25,50.28,50.24,50.28,78900.0,37.815,37.8375,37.8074,37.8375,78900.0
2013-10-29 14:25:00,50.28,50.29,50.26,50.27,817000.0,37.8375,37.8451,37.8225,37.83,817000.0
2013-10-29 14:30:00,50.28,50.28,50.25,50.26,44700.0,37.8375,37.8375,37.815,37.8225,44700.0
2013-10-29 14:35:00,50.26,50.28,50.25,50.28,58100.0,37.8225,37.8375,37.815,37.8375,58100.0
2013-10-29 14:40:00,50.28,50.29,50.25,50.27,88600.0,37.8375,37.8451,37.815,37.83,88600.0
2013-10-29 14:45:00,50.27,50.27,50.26,50.26,39600.0,37.83,37.83,37.8225,37.8225,39600.0
2013-10-29 14:50:00,50.26,50.27,50.23,50.23,79200.0,37.8225,37.83,37.7999,37.7999,79200.0
2013-10-29 14:55:00,50.23,50.23,50.2,50.21,147600.0,37.7999,37.7999,37.7773,37.7849,147600.0
2013-10-29 15:00:00,50.21,50.21,50.18,50.19,144100.0,37.7849,37.7849,37.7623,37.7698,144100.0
2013-10-29 15:05:00,50.18,50.19,50.16,50.16,176900.0,37.7623,37.7698,37.7472,37.7472,176900.0
2013-10-29 15:10:00,50.16,50.17,50.12,50.15,228000.0,37.7472,37.7548,37.7171,37.7397,228000.0
2013-10-29 15:15:00,50.14,50.16,50.11,50.13,169200.0,37.7322,37.7472,37.7096,37.7247,169200.0
2013-10-29 15:20:00,50.13,50.14,50.09,50.11,269300.0,37.7247,37.7322,37.6946,37.7096,269300.0
2013-10-29 15:25:00,50.11,50.13,50.1,50.12,159600.0,37.7096,37.7247,37.7021,37.7171,159600.0
2013-10-29 15:30:00,50.12,50.12,50.07,50.07,281300.0,37.7171,37.7171,37.6795,37.6795,281300.0
2013-10-29 15:35:00,50.08,50.11,50.07,50.11,203200.0,37.687,37.7096,37.6795,37.7096,203200.0
2013-10-29 15:40:00,50.11,50.12,50.09,50.12,178900.0,37.7096,37.7171,37.6946,37.7171,178900.0
2013-10-29 15:45:00,50.11,50.12,50.1,50.11,282300.0,37.7096,37.7171,37.7021,37.7096,282300.0
2013-10-29 15:50:00,50.11,50.15,50.1,50.14,423500.0,37.7096,37.7397,37.7021,37.7322,423500.0
2013-10-29 15:55:00,50.14,50.21,50.11,50.2,987700.0,37.7322,37.7849,37.7096,37.7773,987700.0
2013-10-30 09:30:00,50.49,50.51,50.27,50.3,567600.0,37.9956,38.0106,37.83,37.8526,567600.0
2013-10-30 09:35:00,50.3,50.4,50.22,50.22,369800.0,37.8526,37.9278,37.7924,37.7924,369800.0
2013-10-30 09:40:00,50.22,50.27,50.14,50.21,718700.0,37.7924,37.83,37.7322,37.7849,718700.0
2013-10-30 09:45:00,50.21,50.3,50.16,50.27,478100.0,37.7849,37.8526,37.7472,37.83,478100.0
2013-10-30 09:50:00,50.28,50.32,50.27,50.27,266100.0,37.8375,37.8676,37.83,37.83,266100.0
2013-10-30 09:55:00,50.28,50.31,50.25,50.27,208200.0,37.8375,37.8601,37.815,37.83,208200.0
2013-10-30 10:00:00,50.26,50.28,50.21,50.25,454400.0,37.8225,37.8375,37.7849,37.815,454400.0
2013-10-30 10:05:00,50.25,50.27,50.21,50.26,474600.0,37.815,37.83,37.7849,37.8225,474600.0
2013-10-30 10:10:00,50.26,50.34,50.22,50.33,335700.0,37.8225,37.8827,37.7924,37.8752,335700.0
2013-10-30 10:15:00,50.32,50.36,50.32,50.33,152900.0,37.8676,37.8977,37.8676,37.8752,152900.0
2013-10-30 10:20:00,50.33,50.37,50.3,50.36,194900.0,37.8752,37.9053,37.8526,37.8977,194900.0
2013-10-30 10:25:00,50.37,50.4,50.36,50.4,269100.0,37.9053,37.9278,37.8977,37.9278,269100.0
2013-10-30 10:30:00,50.4,50.4,50.32,50.34,167800.0,37.9278,37.9278,37.8676,37.8827,167800.0
2013-10-30 10:35:00,50.33,50.37,50.3,50.33,145300.0,37.8752,37.9053,37.8526,37.8752,145300.0
2013-10-30 10:40:00,50.33,50.36,50.32,50.35,116300.0,37.8752,37.8977,37.8676,37.8902,116300.0
2013-10-30 10:45:00,50.34,50.34,50.28,50.31,130600.0,37.8827,37.8827,37.8375,37.8601,130600.0
2013-10-30 10:50:00,50.3,50.45,50.3,50.44,264100.0,37.8526,37.9655,37.8526,37.9579,264100.0
2013-10-30 10:55:00,50.44,50.45,50.36,50.38,243100.0,37.9579,37.9655,37.8977,37.9128,243100.0
2013-10-30 11:00:00,50.37,50.4,50.35,50.39,170400.0,37.9053,37.9278,37.8902,37.9203,170400.0
2013-10-30 11:05:00,50.38,50.41,50.36,50.39,106400.0,37.9128,37.9354,37.8977,37.9203,106400.0
2013-10-30 11:10:00,50.39,50.41,50.37,50.38,105300.0,37.9203,37.9354,37.9053,37.9128,105300.0
2013-10-30 11:15:00,50.38,50.39,50.25,50.26,164100.0,37.9128,37.9203,37.815,37.8225,164100.0
2013-10-30 11:20:00,50.26,50.28,50.23,50.26,192100.0,37.8225,37.8375,37.7999,37.8225,192100.0
2013-10-30 11:25:00,50.26,50.28,50.26,50.27,62700.0,37.8225,37.8375,37.8225,37.83,62700.0
2013-10-30 11:30:00,50.26,50.28,50.26,50.26,104800.0,37.8225,37.8375,37.8225,37.8225,104800.0
2013-10-30 11:35:00,50.26,50.28,50.26,50.28,158100.0,37.8225,37.8375,37.8225,37.8375,158100.0
2013-10-30 11:40:00,50.28,50.31,50.26,50.29,130600.0,37.8375,37.8601,37.8225,37.8451,130600.0
2013-10-30 11:45:00,50.29,50.3,50.25,50.28,119200.0,37.8451,37.8526,37.815,37.8375,119200.0
2013-10-30 11:50:00,50.27,50.29,50.26,50.28,76400.0,37.83,37.8451,37.8225,37.8375,76400.0
2013-10-30 11:55:00,50.29,50.3,50.26,50.29,116600.0,37.8451,37.8526,37.8225,37.8451,116600.0
2013-10-30 12:00:00,50.28,50.32,50.27,50.31,138600.0,37.8375,37.8676,37.83,37.8601,138600.0
2013-10-30 12:05:00,50.3,50.32,50.29,50.29,83400.0,37.8526,37.8676,37.8451,37.8451,83400.0
2013-10-30 12:10:00,50.29,50.29,50.22,50.23,160100.0,37.8451,37.8451,37.7924,37.7999,160100.0
2013-10-30 12:15:00,50.22,50.24,50.21,50.21,94500.0,37.7924,37.8074,37.7849,37.7849,94500.0
2013-10-30 12:20:00,50.2,50.23,50.19,50.2,119400.0,37.7773,37.7999,37.7698,37.7773,119400.0
2013-10-30 12:25:00,50.2,50.22,50.11,50.12,272100.0,37.7773,37.7924,37.7096,37.7171,272100.0
2013-10-30 12:30:00,50.13,50.15,50.11,50.12,187000.0,37.7247,37.7397,37.7096,37.7171,187000.0
2013-10-30 12:35:00,50.12,50.14,50.11,50.11,121500.0,37.7171,37.7322,37.7096,37.7096,121500.0
2013-10-30 12:40:00,50.11,50.18,50.1,50.17,180700.0,37.7096,37.7623,37.7021,37.7548,180700.0
2013-10-30 12:45:00,50.17,50.21,50.16,50.19,127800.0,37.7548,37.7849,37.7472,37.7698,127800.0
2013-10-30 12:50:00,50.19,50.2,50.16,50.18,42400.0,37.7698,37.7773,37.7472,37.7623,42400.0
2013-10-30 12:55:00,50.18,50.2,50.15,50.18,119900.0,37.7623,37.7773,37.7397,37.7623,119900.0
2013-10-30 13:00:00,50.19,50.2,50.13,50.13,91200.0,37.7698,37.7773,37.7247,37.7247,91200.0
2013-10-30 13:05:00,50.14,50.16,50.13,50.15,66400.0,37.7322,37.7472,37.7247,37.7397,66400.0
2013-10-30 13:10:00,50.16,50.17,50.15,50.16,59300.0,37.7472,37.7548,37.7397,37.7472,59300.0
2013-10-30 13:15:00,50.16,50.17,50.15,50.15,51600.0,37.7472,37.7548,37.7397,37.7397,51600.0
2013-10-30 13:20:00,50.16,50.16,50.13,50.13,201700.0,37.7472,37.7472,37.7247,37.7247,201700.0
2013-10-30 13:25:00,50.13,50.14,50.1,50.1,159000.0,37.7247,37.7322,37.7021,37.7021,159000.0
2013-10-30 13:30:00,50.11,50.11,50.08,50.09,181200.0,37.7096,37.7096,37.687,37.6946,181200.0
2013-10-30 13:35:00,50.09,50.1,50.08,50.1,178900.0,37.6946,37.7021,37.687,37.7021,178900.0
2013-10-30 13:40:00,50.1,50.1,50.05,50.05,150800.0,37.7021,37.7021,37.6645,37.6645,150800.0
2013-10-30 13:45:00,50.05,50.05,49.95,49.97,666200.0,37.6645,37.6645,37.5892,37.6042,666200.0
2013-10-30 13:50:00,49.96,50.0,49.96,50.0,154500.0,37.5967,37.6268,37.5967,37.6268,154500.0
2013-10-30 13:55:00,50.0,50.0,49.95,49.95,329200.0,37.6268,37.6268,37.5892,37.5892,329200.0
2013-10-30 14:00:00,49.96,50.13,49.9,50.05,369700.0,37.5967,37.7247,37.5516,37.6645,369700.0
2013-10-30 14:05:00,50.05,50.14,49.9,49.93,403900.0,37.6645,37.7322,37.5516,37.5741,403900.0
2013-10-30 14:10:00,49.92,50.01,49.87,49.91,367500.0,37.5666,37.6344,37.529,37.5591,367500.0
2013-10-30 14:15:00,49.9,49.94,49.59,49.7,1104600.0,37.5516,37.5817,37.3183,37.4011,1104600.0
2013-10-30 14:20:00,49.7,49.84,49.61,49.64,649200.0,37.4011,37.5064,37.3333,37.3559,649200.0
2013-10-30 14:25:00,49.65,49.74,49.63,49.7,370600.0,37.3634,37.4312,37.3484,37.4011,370600.0
2013-10-30 14:30:00,49.7,49.87,49.67,49.8,410600.0,37.4011,37.529,37.3785,37.4763,410600.0
2013-10-30 14:35:00,49.8,49.84,49.78,49.78,170400.0,37.4763,37.5064,37.4613,37.4613,170400.0
2013-10-30 14:40:00,49.78,49.85,49.69,49.7,254900.0,37.4613,37.5139,37.3935,37.4011,254900.0
2013-10-30 14:45:00,49.71,49.79,49.7,49.79,194500.0,37.4086,37.4688,37.4011,37.4688,194500.0
2013-10-30 14:50:00,49.79,49.79,49.72,49.77,173200.0,37.4688,37.4688,37.4161,37.4537,173200.0
2013-10-30 14:55:00,49.78,49.94,49.77,49.89,318500.0,37.4613,37.5817,37.4537,37.544,318500.0
2013-10-30 15:00:00,49.89,49.95,49.87,49.95,156700.0,37.544,37.5892,37.529,37.5892,156700.0
2013-10-30 15:05:00,49.95,50.05,49.95,49.97,366100.0,37.5892,37.6645,37.5892,37.6042,366100.0
2013-10-30 15:10:00,49.96,49.96,49.91,49.94,213300.0,37.5967,37.5967,37.5591,37.5817,213300.0
2013-10-30 15:15:00,49.94,49.96,49.9,49.93,183300.0,37.5817,37.5967,37.5516,37.5741,183300.0
2013-10-30 15:20:00,49.94,49.99,49.93,49.96,240800.0,37.5817,37.6193,37.5741,37.5967,240800.0
2013-10-30 15:25:00,49.96,50.03,49.94,50.01,269800.0,37.5967,37.6494,37.5817,37.6344,269800.0
2013-10-30 15:30:00,50.0,50.04,49.91,49.91,310600.0,37.6268,37.6569,37.5591,37.5591,310600.0
2013-10-30 15:35:00,49.91,49.95,49.88,49.93,246300.0,37.5591,37.5892,37.5365,37.5741,246300.0
2013-10-30 15:40:00,49.94,49.99,49.93,49.98,342400.0,37.5817,37.6193,37.5741,37.6118,342400.0
2013-10-30 15:45:00,49.98,50.03,49.93,49.94,299700.0,37.6118,37.6494,37.5741,37.5817,299700.0
2013-10-30 15:50:00,49.95,49.95,49.91,49.91,237600.0,37.5892,37.5892,37.5591,37.5591,237600.0
2013-10-30 15:55:00,49.92,49.93,49.84,49.88,793000.0,37.5666,37.5741,37.5064,37.5365,793000.0
2013-10-31 09:30:00,49.74,49.74,49.52,49.55,557700.0,37.4388,37.4388,37.2732,37.2958,557700.0
2013-10-31 09:35:00,49.55,49.61,49.5,49.57,232700.0,37.2958,37.341,37.2582,37.3109,232700.0
2013-10-31 09:40:00,49.57,49.69,49.55,49.67,280300.0,37.3109,37.4012,37.2958,37.3862,280300.0
2013-10-31 09:45:00,49.68,49.71,49.61,49.61,323200.0,37.3937,37.4163,37.341,37.341,323200.0
2013-10-31 09:50:00,49.62,49.66,49.41,49.43,636400.0,37.3485,37.3786,37.1905,37.2055,636400.0
2013-10-31 09:55:00,49.42,49.43,49.31,49.32,518800.0,37.198,37.2055,37.1152,37.1227,518800.0
2013-10-31 10:00:00,49.32,49.41,49.3,49.41,383000.0,37.1227,37.1905,37.1077,37.1905,383000.0
2013-10-31 10:05:00,49.41,49.44,49.33,49.37,356200.0,37.1905,37.213,37.1302,37.1603,356200.0
2013-10-31 10:10:00,49.37,49.42,49.32,49.41,257100.0,37.1603,37.198,37.1227,37.1905,257100.0
2013-10-31 10:15:00,49.41,49.42,49.33,49.33,255200.0,37.1905,37.198,37.1302,37.1302,255200.0
2013-10-31 10:20:00,49.33,49.34,49.25,49.28,381200.0,37.1302,37.1378,37.07,37.0926,381200.0
2013-10-31 10:25:00,49.28,49.33,49.27,49.3,338400.0,37.0926,37.1302,37.0851,37.1077,338400.0
2013-10-31 10:30:00,49.29,49.4,49.27,49.33,343700.0,37.1001,37.1829,37.0851,37.1302,343700.0
2013-10-31 10:35:00,49.34,49.34,49.25,49.28,314400.0,37.1378,37.1378,37.07,37.0926,314400.0
2013-10-31 10:40:00,49.28,49.31,49.25,49.29,224400.0,37.0926,37.1152,37.07,37.1001,224400.0
2013-10-31 10:45:00,49.28,49.33,49.26,49.3,246700.0,37.0926,37.1302,37.0775,37.1077,246700.0
2013-10-31 10:50:00,49.3,49.36,49.3,49.31,275600.0,37.1077,37.1528,37.1077,37.1152,275600.0
2013-10-31 10:55:00,49.31,49.35,49.29,49.3,148400.0,37.1152,37.1453,37.1001,37.1077,148400.0
2013-10-31 11:00:00,49.3,49.33,49.27,49.29,183300.0,37.1077,37.1302,37.0851,37.1001,183300.0
2013-10-31 11:05:00,49.3,49.3,49.15,49.19,540300.0,37.1077,37.1077,36.9948,37.0249,540300.0
2013-10-31 11:10:00,49.19,49.23,49.17,49.22,299800.0,37.0249,37.055,37.0098,37.0474,299800.0
2013-10-31 11:15:00,49.22,49.26,49.18,49.24,309700.0,37.0474,37.0775,37.0173,37.0625,309700.0
2013-10-31 11:20:00,49.25,49.26,49.2,49.25,231100.0,37.07,37.0775,37.0324,37.07,231100.0
2013-10-31 11:25:00,49.24,49.26,49.19,49.25,194100.0,37.0625,37.0775,37.0249,37.07,194100.0
2013-10-31 11:30:00,49.25,49.29,49.24,49.29,210100.0,37.07,37.1001,37.0625,37.1001,210100.0
2013-10-31 11:35:00,49.29,49.36,49.26,49.34,206700.0,37.1001,37.1528,37.0775,37.1378,206700.0
2013-10-31 11:40:00,49.33,49.34,49.26,49.28,231700.0,37.1302,37.1378,37.0775,37.0926,231700.0
2013-10-31 11:45:00,49.29,49.29,49.26,49.27,78700.0,37.1001,37.1001,37.0775,37.0851,78700.0
2013-10-31 11:50:00,49.27,49.3,49.26,49.27,132100.0,37.0851,37.1077,37.0775,37.0851,132100.0
2013-10-31 11:55:00,49.27,49.29,49.2,49.23,165100.0,37.0851,37.1001,37.0324,37.055,165100.0
2013-10-31 12:00:00,49.23,49.27,49.2,49.26,234500.0,37.055,37.0851,37.0324,37.0775,234500.0
2013-10-31 12:05:00,49.26,49.31,49.26,49.28,117000.0,37.0775,37.1152,37.0775,37.0926,117000.0
2013-10-31 12:10:00,49.28,49.29,49.25,49.26,152100.0,37.0926,37.1001,37.07,37.0775,152100.0
2013-10-31 12:15:00,49.26,49.28,49.23,49.27,140200.0,37.0775,37.0926,37.055,37.0851,140200.0
2013-10-31 12:20:00,49.26,49.28,49.24,49.27,96300.0,37.0775,37.0926,37.0625,37.0851,96300.0
2013-10-31 12:25:00,49.27,49.31,49.26,49.26,127500.0,37.0851,37.1152,37.0775,37.0775,127500.0
2013-10-31 12:30:00,49.26,49.33,49.26,49.27,173800.0,37.0775,37.1302,37.0775,37.0851,173800.0
2013-10-31 12:35:00,49.27,49.28,49.25,49.28,71300.0,37.0851,37.0926,37.07,37.0926,71300.0
2013-10-31 12:40:00,49.28,49.3,49.26,49.27,84700.0,37.0926,37.1077,37.0775,37.0851,84700.0
2013-10-31 12:45:00,49.27,49.28,49.22,49.22,173100.0,37.0851,37.0926,37.0474,37.0474,173100.0
2013-10-31 12:50:00,49.23,49.26,49.22,49.22,126600.0,37.055,37.0775,37.0474,37.0474,126600.0
2013-10-31 12:55:00,49.22,49.26,49.21,49.25,167700.0,37.0474,37.0775,37.0399,37.07,167700.0
2013-10-31 13:00:00,49.25,49.26,49.22,49.23,49100.0,37.07,37.0775,37.0474,37.055,49100.0
2013-10-31 13:05:00,49.23,49.24,49.2,49.2,81400.0,37.055,37.0625,37.0324,37.0324,81400.0
2013-10-31 13:10:00,49.2,49.21,49.16,49.19,220800.0,37.0324,37.0399,37.0023,37.0249,220800.0
2013-10-31 13:15:00,49.18,49.2,49.17,49.2,100200.0,37.0173,37.0324,37.0098,37.0324,100200.0
2013-10-31 13:20:00,49.2,49.2,49.17,49.18,211900.0,37.0324,37.0324,37.0098,37.0173,211900.0
2013-10-31 13:25:00,49.17,49.21,49.16,49.19,124400.0,37.0098,37.0399,37.0023,37.0249,124400.0
2013-10-31 13:30:00,49.18,49.21,49.15,49.15,167900.0,37.0173,37.0399,36.9948,36.9948,167900.0
2013-10-31 13:35:00,49.16,49.17,49.14,49.14,298200.0,37.0023,37.0098,36.9872,36.9872,298200.0
2013-10-31 13:40:00,49.14,49.15,49.09,49.09,294400.0,36.9872,36.9948,36.9496,36.9496,294400.0
2013-10-31 13:45:00,49.1,49.13,49.04,49.13,425500.0,36.9571,36.9797,36.912,36.9797,425500.0
2013-10-31 13:50:00,49.12,49.13,49.03,49.04,187000.0,36.9722,36.9797,36.9044,36.912,187000.0
2013-10-31 13:55:00,49.04,49.16,49.03,49.13,232400.0,36.912,37.0023,36.9044,36.9797,232400.0
2013-10-31 14:00:00,49.13,49.15,49.12,49.15,120800.0,36.9797,36.9948,36.9722,36.9948,120800.0
2013-10-31 14:05:00,49.15,49.17,49.1,49.16,245500.0,36.9948,37.0098,36.9571,37.0023,245500.0
2013-10-31 14:10:00,49.15,49.19,49.15,49.15,128100.0,36.9948,37.0249,36.9948,36.9948,128100.0
2013-10-31 14:15:00,49.16,49.23,49.15,49.22,390700.0,37.0023,37.055,36.9948,37.0474,390700.0
2013-10-31 14:20:00,49.22,49.25,49.21,49.21,132300.0,37.0474,37.07,37.0399,37.0399,132300.0
2013-10-31 14:25:00,49.21,49.22,49.18,49.18,124600.0,37.0399,37.0474,37.0173,37.0173,124600.0
2013-10-31 14:30:00,49.19,49.25,49.18,49.2,192000.0,37.0249,37.07,37.0173,37.0324,192000.0
2013-10-31 14:35:00,49.2,49.22,49.2,49.22,142900.0,37.0324,37.0474,37.0324,37.0474,142900.0
2013-10-31 14:40:00,49.23,49.23,49.16,49.16,186100.0,37.055,37.055,37.0023,37.0023,186100.0
2013-10-31 14:45:00,49.16,49.2,49.13,49.13,268500.0,37.0023,37.0324,36.9797,36.9797,268500.0
2013-10-31 14:50:00,49.13,49.14,49.08,49.08,245900.0,36.9797,36.9872,36.9421,36.9421,245900.0
2013-10-31 14:55:00,49.09,49.14,49.08,49.1,202000.0,36.9496,36.9872,36.9421,36.9571,202000.0
2013-10-31 15:00:00,49.1,49.11,49.03,49.09,265100.0,36.9571,36.9646,36.9044,36.9496,265100.0
2013-10-31 15:05:00,49.08,49.09,49.01,49.06,314300.0,36.9421,36.9496,36.8894,36.927,314300.0
2013-10-31 15:10:00,49.05,49.08,49.04,49.06,104500.0,36.9195,36.9421,36.912,36.927,104500.0
2013-10-31 15:15:00,49.06,49.07,49.02,49.03,208700.0,36.927,36.9345,36.8969,36.9044,208700.0
2013-10-31 15:20:00,49.04,49.05,49.02,49.04,218700.0,36.912,36.9195,36.8969,36.912,218700.0
2013-10-31 15:25:00,49.04,49.05,49.0,49.0,562700.0,36.912,36.9195,36.8818,36.8818,562700.0
2013-10-31 15:30:00,49.0,49.03,48.98,49.01,516000.0,36.8818,36.9044,36.8668,36.8894,516000.0
2013-10-31 15:35:00,49.0,49.04,48.98,48.99,442400.0,36.8818,36.912,36.8668,36.8743,442400.0
2013-10-31 15:40:00,49.0,49.0,48.95,48.98,335600.0,36.8818,36.8818,36.8442,36.8668,335600.0
2013-10-31 15:45:00,48.97,48.98,48.9,48.93,915600.0,36.8593,36.8668,36.8066,36.8292,915600.0
2013-10-31 15:50:00,48.93,48.94,48.88,48.92,1036200.0,36.8292,36.8367,36.7915,36.8216,1036200.0
2013-10-31 15:55:00,48.91,48.92,48.77,48.79,1737400.0,36.8141,36.8216,36.7087,36.7238,1737400.0
2013-11-01 09:30:00,48.86,48.98,48.71,48.76,838900.0,36.7765,36.8668,36.6636,36.7012,838900.0
2013-11-01 09:35:00,48.77,48.91,48.77,48.8,473900.0,36.7087,36.8141,36.7087,36.7313,473900.0
2013-11-01 09:40:00,48.79,48.95,48.77,48.88,383100.0,36.7238,36.8442,36.7087,36.7915,383100.0
2013-11-01 09:45:00,48.88,48.9,48.82,48.83,308200.0,36.7915,36.8066,36.7464,36.7539,308200.0
2013-11-01 09:50:00,48.83,48.84,48.71,48.76,564300.0,36.7539,36.7614,36.6636,36.7012,564300.0
2013-11-01 09:55:00,48.76,48.88,48.75,48.8,384400.0,36.7012,36.7915,36.6937,36.7313,384400.0
2013-11-01 10:00:00,48.79,48.88,48.75,48.86,382900.0,36.7238,36.7915,36.6937,36.7765,382900.0
2013-11-01 10:05:00,48.85,49.0,48.84,48.96,488900.0,36.7689,36.8818,36.7614,36.8517,488900.0
2013-11-01 10:10:00,48.95,48.98,48.87,48.89,261100.0,36.8442,36.8668,36.784,36.7991,261100.0
2013-11-01 10:15:00,48.89,48.93,48.77,48.85,489100.0,36.7991,36.8292,36.7087,36.7689,489100.0
2013-11-01 10:20:00,48.84,48.93,48.83,48.91,228400.0,36.7614,36.8292,36.7539,36.8141,228400.0
2013-11-01 10:25:00,48.91,48.91,48.82,48.84,215200.0,36.8141,36.8141,36.7464,36.7614,215200.0
2013-11-01 10:30:00,48.84,48.94,48.83,48.93,174200.0,36.7614,36.8367,36.7539,36.8292,174200.0
2013-11-01 10:35:00,48.92,48.98,48.88,48.92,196200.0,36.8216,36.8668,36.7915,36.8216,196200.0
2013-11-01 10:40:00,48.91,48.94,48.88,48.94,164000.0,36.8141,36.8367,36.7915,36.8367,164000.0
2013-11-01 10:45:00,48.94,48.97,48.9,48.91,170400.0,36.8367,36.8593,36.8066,36.8141,170400.0
2013-11-01 10:50:00,48.9,48.94,48.9,48.92,121900.0,36.8066,36.8367,36.8066,36.8216,121900.0
2013-11-01 10:55:00,48.92,48.94,48.9,48.92,145000.0,36.8216,36.8367,36.8066,36.8216,145000.0
2013-11-01 11:00:00,48.92,48.92,48.84,48.85,216100.0,36.8216,36.8216,36.7614,36.7689,216100.0
2013-11-01 11:05:00,48.84,48.84,48.76,48.77,215600.0,36.7614,36.7614,36.7012,36.7087,215600.0
2013-11-01 11:10:00,48.77,48.8,48.72,48.78,274000.0,36.7087,36.7313,36.6711,36.7163,274000.0
2013-11-01 11:15:00,48.78,48.8,48.7,48.75,215100.0,36.7163,36.7313,36.656,36.6937,215100.0
2013-11-01 11:20:00,48.75,48.78,48.72,48.77,137500.0,36.6937,36.7163,36.6711,36.7087,137500.0
2013-11-01 11:25:00,48.78,48.8,48.72,48.79,195600.0,36.7163,36.7313,36.6711,36.7238,195600.0
2013-11-01 11:30:00,48.79,48.83,48.76,48.79,149900.0,36.7238,36.7539,36.7012,36.7238,149900.0
2013-11-01 11:35:00,48.79,48.8,48.66,48.7,241100.0,36.7238,36.7313,36.6259,36.656,241100.0
2013-11-01 11:40:00,48.7,48.7,48.64,48.69,165200.0,36.656,36.656,36.6109,36.6485,165200.0
2013-11-01 11:45:00,48.69,48.73,48.67,48.72,196800.0,36.6485,36.6786,36.6335,36.6711,196800.0
2013-11-01 11:50:00,48.71,48.72,48.68,48.7,130900.0,36.6636,36.6711,36.641,36.656,130900.0
2013-11-01 11:55:00,48.71,48.73,48.64,48.65,267100.0,36.6636,36.6786,36.6109,36.6184,267100.0
2013-11-01 12:00:00,48.65,48.69,48.62,48.67,245300.0,36.6184,36.6485,36.5958,36.6335,245300.0
2013-11-01 12:05:00,48.68,48.7,48.65,48.66,167900.0,36.641,36.656,36.6184,36.6259,167900.0
2013-11-01 12:10:00,48.67,48.67,48.61,48.62,124500.0,36.6335,36.6335,36.5883,36.5958,124500.0
2013-11-01 12:15:00,48.63,48.68,48.61,48.61,284100.0,36.6034,36.641,36.5883,36.5883,284100.0
2013-11-01 12:20:00,48.62,48.7,48.61,48.69,222400.0,36.5958,36.656,36.5883,36.6485,222400.0
2013-11-01 12:25:00,48.68,48.74,48.67,48.72,126700.0,36.641,36.6861,36.6335,36.6711,126700.0
2013-11-01 12:30:00,48.71,48.74,48.69,48.74,75900.0,36.6636,36.6861,36.6485,36.6861,75900.0
2013-11-01 12:35:00,48.74,48.77,48.73,48.74,105700.0,36.6861,36.7087,36.6786,36.6861,105700.0
2013-11-01 12:40:00,48.75,48.76,48.73,48.73,56300.0,36.6937,36.7012,36.6786,36.6786,56300.0
2013-11-01 12:45:00,48.74,48.77,48.72,48.73,57800.0,36.6861,36.7087,36.6711,36.6786,57800.0
2013-11-01 12:50:00,48.73,48.73,48.69,48.71,66100.0,36.6786,36.6786,36.6485,36.6636,66100.0
2013-11-01 12:55:00,48.71,48.74,48.7,48.72,52200.0,36.6636,36.6861,36.656,36.6711,52200.0
2013-11-01 13:00:00,48.71,48.72,48.68,48.68,89600.0,36.6636,36.6711,36.641,36.641,89600.0
2013-11-01 13:05:00,48.69,48.7,48.67,48.7,76400.0,36.6485,36.656,36.6335,36.656,76400.0
2013-11-01 13:10:00,48.7,48.72,48.67,48.68,100800.0,36.656,36.6711,36.6335,36.641,100800.0
2013-11-01 13:15:00,48.67,48.69,48.66,48.67,110300.0,36.6335,36.6485,36.6259,36.6335,110300.0
2013-11-01 13:20:00,48.67,48.68,48.64,48.67,105600.0,36.6335,36.641,36.6109,36.6335,105600.0
2013-11-01 13:25:00,48.68,48.73,48.68,48.72,128600.0,36.641,36.6786,36.641,36.6711,128600.0
2013-11-01 13:30:00,48.72,48.74,48.7,48.71,119300.0,36.6711,36.6861,36.656,36.6636,119300.0
2013-11-01 13:35:00,48.71,48.78,48.7,48.77,128400.0,36.6636,36.7163,36.656,36.7087,128400.0
2013-11-01 13:40:00,48.77,48.84,48.77,48.84,218600.0,36.7087,36.7614,36.7087,36.7614,218600.0
2013-11-01 13:45:00,48.84,48.9,48.83,48.9,159900.0,36.7614,36.8066,36.7539,36.8066,159900.0
2013-11-01 13:50:00,48.9,48.99,48.86,48.98,248400.0,36.8066,36.8743,36.7765,36.8668,248400.0
2013-11-01 13:55:00,48.98,49.02,48.93,48.93,342800.0,36.8668,36.8969,36.8292,36.8292,342800.0
2013-11-01 14:00:00,48.93,48.95,48.91,48.92,156600.0,36.8292,36.8442,36.8141,36.8216,156600.0
2013-11-01 14:05:00,48.93,48.93,48.85,48.88,267300.0,36.8292,36.8292,36.7689,36.7915,267300.0
2013-11-01 14:10:00,48.88,48.9,48.85,48.88,136700.0,36.7915,36.8066,36.7689,36.7915,136700.0
2013-11-01 14:15:00,48.89,48.91,48.85,48.9,155400.0,36.7991,36.8141,36.7689,36.8066,155400.0
2013-11-01 14:20:00,48.9,48.91,48.84,48.86,83200.0,36.8066,36.8141,36.7614,36.7765,83200.0
2013-11-01 14:25:00,48.85,48.87,48.79,48.8,136900.0,36.7689,36.784,36.7238,36.7313,136900.0
2013-11-01 14:30:00,48.8,48.8,48.73,48.74,190900.0,36.7313,36.7313,36.6786,36.6861,190900.0
2013-11-01 14:35:00,48.74,48.79,48.73,48.77,167900.0,36.6861,36.7238,36.6786,36.7087,167900.0
2013-11-01 14:40:00,48.77,48.82,48.75,48.81,131600.0,36.7087,36.7464,36.6937,36.7388,131600.0
2013-11-01 14:45:00,48.81,48.83,48.79,48.81,89800.0,36.7388,36.7539,36.7238,36.7388,89800.0
2013-11-01 14:50:00,48.82,48.84,48.77,48.79,162200.0,36.7464,36.7614,36.7087,36.7238,162200.0
2013-11-01 14:55:00,48.78,48.8,48.76,48.77,121100.0,36.7163,36.7313,36.7012,36.7087,121100.0
2013-11-01 15:00:00,48.77,48.78,48.73,48.74,212800.0,36.7087,36.7163,36.6786,36.6861,212800.0
2013-11-01 15:05:00,48.74,48.76,48.69,48.69,137800.0,36.6861,36.7012,36.6485,36.6485,137800.0
2013-11-01 15:10:00,48.69,48.79,48.69,48.78,182900.0,36.6485,36.7238,36.6485,36.7163,182900.0
2013-11-01 15:15:00,48.78,48.79,48.7,48.71,175000.0,36.7163,36.7238,36.656,36.6636,175000.0
2013-11-01 15:20:00,48.71,48.72,48.67,48.69,130500.0,36.6636,36.6711,36.6335,36.6485,130500.0
2013-11-01 15:25:00,48.7,48.74,48.69,48.73,158000.0,36.656,36.6861,36.6485,36.6786,158000.0
2013-11-01 15:30:00,48.72,48.75,48.69,48.74,269300.0,36.6711,36.6937,36.6485,36.6861,269300.0
2013-11-01 15:35:00,48.75,48.77,48.7,48.72,205100.0,36.6937,36.7087,36.656,36.6711,205100.0
2013-11-01 15:40:00,48.71,48.77,48.71,48.75,323000.0,36.6636,36.7087,36.6636,36.6937,323000.0
2013-11-01 15:45:00,48.76,48.82,48.73,48.75,542700.0,36.7012,36.7464,36.6786,36.6937,542700.0
2013-11-01 15:50:00,48.76,48.8,48.73,48.79,524900.0,36.7012,36.7313,36.6786,36.7238,524900.0
2013-11-01 15:55:00,48.79,48.85,48.73,48.75,791800.0,36.7238,36.7689,36.6786,36.6937,791800.0
2013-11-04 09:30:00,48.84,49.1,48.82,48.97,667600.0,36.7614,36.9571,36.7464,36.8593,667600.0
2013-11-04 09:35:00,48.98,48.99,48.87,48.92,273200.0,36.8668,36.8743,36.784,36.8216,273200.0
2013-11-04 09:40:00,48.91,49.04,48.9,48.98,369100.0,36.8141,36.912,36.8066,36.8668,369100.0
2013-11-04 09:45:00,48.97,49.01,48.95,48.96,248100.0,36.8593,36.8894,36.8442,36.8517,248100.0
2013-11-04 09:50:00,48.95,48.99,48.93,48.94,213800.0,36.8442,36.8743,36.8292,36.8367,213800.0
2013-11-04 09:55:00,48.95,48.96,48.87,48.92,231100.0,36.8442,36.8517,36.784,36.8216,231100.0
2013-11-04 10:00:00,48.91,48.92,48.87,48.88,228700.0,36.8141,36.8216,36.784,36.7915,228700.0
2013-11-04 10:05:00,48.88,48.88,48.79,48.79,215600.0,36.7915,36.7915,36.7238,36.7238,215600.0
2013-11-04 10:10:00,48.8,48.89,48.74,48.87,396300.0,36.7313,36.7991,36.6861,36.784,396300.0
2013-11-04 10:15:00,48.87,48.88,48.83,48.86,178700.0,36.784,36.7915,36.7539,36.7765,178700.0
2013-11-04 10:20:00,48.86,48.91,48.86,48.89,199700.0,36.7765,36.8141,36.7765,36.7991,199700.0
2013-11-04 10:25:00,48.88,48.97,48.88,48.96,248200.0,36.7915,36.8593,36.7915,36.8517,248200.0
2013-11-04 10:30:00,48.96,49.02,48.94,49.02,314300.0,36.8517,36.8969,36.8367,36.8969,314300.0
2013-11-04 10:35:00,49.02,49.07,49.01,49.04,300500.0,36.8969,36.9345,36.8894,36.912,300500.0
2013-11-04 10:40:00,49.03,49.08,48.99,49.08,240600.0,36.9044,36.9421,36.8743,36.9421,240600.0
2013-11-04 10:45:00,49.08,49.14,49.07,49.13,254900.0,36.9421,36.9872,36.9345,36.9797,254900.0
2013-11-04 10:50:00,49.13,49.14,49.01,49.02,200700.0,36.9797,36.9872,36.8894,36.8969,200700.0
2013-11-04 10:55:00,49.01,49.06,48.97,48.98,234600.0,36.8894,36.927,36.8593,36.8668,234600.0
2013-11-04 11:00:00,48.97,49.03,48.95,49.01,160900.0,36.8593,36.9044,36.8442,36.8894,160900.0
2013-11-04 11:05:00,49.0,49.02,48.98,48.98,114200.0,36.8818,36.8969,36.8668,36.8668,114200.0
2013-11-04 11:10:00,48.98,48.98,48.94,48.96,192500.0,36.8668,36.8668,36.8367,36.8517,192500.0
2013-11-04 11:15:00,48.96,48.96,48.88,48.92,208300.0,36.8517,36.8517,36.7915,36.8216,208300.0
2013-11-04 11:20:00,48.92,48.94,48.88,48.94,493000.0,36.8216,36.8367,36.7915,36.8367,493000.0
2013-11-04 11:25:00,48.94,48.97,48.89,48.89,234900.0,36.8367,36.8593,36.7991,36.7991,234900.0
2013-11-04 11:30:00,48.9,48.9,48.85,48.86,135100.0,36.8066,36.8066,36.7689,36.7765,135100.0
2013-11-04 11:35:00,48.86,48.9,48.85,48.86,60100.0,36.7765,36.8066,36.7689,36.7765,60100.0
2013-11-04 11:40:00,48.86,48.91,48.86,48.88,148900.0,36.7765,36.8141,36.7765,36.7915,148900.0
2013-11-04 11:45:00,48.89,48.89,48.86,48.86,118400.0,36.7991,36.7991,36.7765,36.7765,118400.0
2013-11-04 11:50:00,48.87,48.89,48.86,48.89,99000.0,36.784,36.7991,36.7765,36.7991,99000.0
2013-11-04 11:55:00,48.89,48.91,48.88,48.89,74400.0,36.7991,36.8141,36.7915,36.7991,74400.0
2013-11-04 12:00:00,48.89,48.9,48.88,48.88,94500.0,36.7991,36.8066,36.7915,36.7915,94500.0
2013-11-04 12:05:00,48.88,48.92,48.88,48.9,88100.0,36.7915,36.8216,36.7915,36.8066,88100.0
2013-11-04 12:10:00,48.91,48.92,48.88,48.88,83500.0,36.8141,36.8216,36.7915,36.7915,83500.0
2013-11-04 12:15:00,48.88,48.91,48.88,48.89,66300.0,36.7915,36.8141,36.7915,36.7991,66300.0
2013-11-04 12:20:00,48.9,48.92,48.89,48.89,160800.0,36.8066,36.8216,36.7991,36.7991,160800.0
2013-11-04 12:25:00,48.9,48.9,48.87,48.88,57300.0,36.8066,36.8066,36.784,36.7915,57300.0
2013-11-04 12:30:00,48.87,48.91,48.86,48.9,79300.0,36.784,36.8141,36.7765,36.8066,79300.0
2013-11-04 12:35:00,48.91,48.91,48.86,48.88,89500.0,36.8141,36.8141,36.7765,36.7915,89500.0
2013-11-04 12:40:00,48.89,48.89,48.86,48.88,55600.0,36.7991,36.7991,36.7765,36.7915,55600.0
2013-11-04 12:45:00,48.88,48.89,48.86,48.89,103500.0,36.7915,36.7991,36.7765,36.7991,103500.0
2013-11-04 12:50:00,48.88,48.89,48.86,48.86,69700.0,36.7915,36.7991,36.7765,36.7765,69700.0
2013-11-04 12:55:00,48.86,48.88,48.85,48.86,79100.0,36.7765,36.7915,36.7689,36.7765,79100.0
2013-11-04 13:00:00,48.86,48.87,48.85,48.86,50800.0,36.7765,36.784,36.7689,36.7765,50800.0
2013-11-04 13:05:00,48.85,48.88,48.85,48.87,55600.0,36.7689,36.7915,36.7689,36.784,55600.0
2013-11-04 13:10:00,48.88,48.88,48.86,48.87,80700.0,36.7915,36.7915,36.7765,36.784,80700.0
2013-11-04 13:15:00,48.87,48.88,48.86,48.87,51600.0,36.784,36.7915,36.7765,36.784,51600.0
2013-11-04 13:20:00,48.86,48.87,48.85,48.85,72600.0,36.7765,36.784,36.7689,36.7689,72600.0
2013-11-04 13:25:00,48.85,48.9,48.85,48.88,124800.0,36.7689,36.8066,36.7689,36.7915,124800.0
2013-11-04 13:30:00,48.88,48.9,48.87,48.88,159700.0,36.7915,36.8066,36.784,36.7915,159700.0
2013-11-04 13:35:00,48.87,48.88,48.85,48.86,93300.0,36.784,36.7915,36.7689,36.7765,93300.0
2013-11-04 13:40:00,48.85,48.86,48.83,48.84,202200.0,36.7689,36.7765,36.7539,36.7614,202200.0
2013-11-04 13:45:00,48.84,48.87,48.83,48.84,135000.0,36.7614,36.784,36.7539,36.7614,135000.0
2013-11-04 13:50:00,48.85,48.85,48.83,48.84,72300.0,36.7689,36.7689,36.7539,36.7614,72300.0
2013-11-04 13:55:00,48.84,48.85,48.83,48.83,77700.0,36.7614,36.7689,36.7539,36.7539,77700.0
2013-11-04 14:00:00,48.83,48.86,48.83,48.84,151400.0,36.7539,36.7765,36.7539,36.7614,151400.0
2013-11-04 14:05:00,48.84,48.85,48.82,48.84,117700.0,36.7614,36.7689,36.7464,36.7614,117700.0
2013-11-04 14:10:00,48.84,48.84,48.8,48.8,224400.0,36.7614,36.7614,36.7313,36.7313,224400.0
2013-11-04 14:15:00,48.8,48.82,48.8,48.8,106300.0,36.7313,36.7464,36.7313,36.7313,106300.0
2013-11-04 14:20:00,48.8,48.8,48.78,48.79,135700.0,36.7313,36.7313,36.7163,36.7238,135700.0
2013-11-04 14:25:00,48.79,48.8,48.77,48.77,63400.0,36.7238,36.7313,36.7087,36.7087,63400.0
2013-11-04 14:30:00,48.77,48.78,48.76,48.76,96400.0,36.7087,36.7163,36.7012,36.7012,96400.0
2013-11-04 14:35:00,48.76,48.8,48.76,48.8,160500.0,36.7012,36.7313,36.7012,36.7313,160500.0
2013-11-04 14:40:00,48.8,48.8,48.76,48.76,121400.0,36.7313,36.7313,36.7012,36.7012,121400.0
2013-11-04 14:45:00,48.76,48.8,48.76,48.77,150300.0,36.7012,36.7313,36.7012,36.7087,150300.0
2013-11-04 14:50:00,48.77,48.79,48.76,48.78,151000.0,36.7087,36.7238,36.7012,36.7163,151000.0
2013-11-04 14:55:00,48.78,48.78,48.71,48.71,331600.0,36.7163,36.7163,36.6636,36.6636,331600.0
2013-11-04 15:00:00,48.71,48.74,48.7,48.74,158600.0,36.6636,36.6861,36.656,36.6861,158600.0
2013-11-04 15:05:00,48.73,48.74,48.66,48.69,271400.0,36.6786,36.6861,36.6259,36.6485,271400.0
2013-11-04 15:10:00,48.69,48.69,48.65,48.66,258500.0,36.6485,36.6485,36.6184,36.6259,258500.0
2013-11-04 15:15:00,48.65,48.67,48.63,48.64,331700.0,36.6184,36.6335,36.6034,36.6109,331700.0
2013-11-04 15:20:00,48.64,48.66,48.61,48.64,151700.0,36.6109,36.6259,36.5883,36.6109,151700.0
2013-11-04 15:25:00,48.64,48.64,48.63,48.63,82600.0,36.6109,36.6109,36.6034,36.6034,82600.0
2013-11-04 15:30:00,48.64,48.65,48.62,48.64,252200.0,36.6109,36.6184,36.5958,36.6109,252200.0
2013-11-04 15:35:00,48.64,48.64,48.6,48.62,321200.0,36.6109,36.6109,36.5808,36.5958,321200.0
2013-11-04 15:40:00,48.62,48.66,48.58,48.65,606700.0,36.5958,36.6259,36.5657,36.6184,606700.0
2013-11-04 15:45:00,48.65,48.67,48.62,48.64,321000.0,36.6184,36.6335,36.5958,36.6109,321000.0
2013-11-04 15:50:00,48.64,48.66,48.59,48.59,562200.0,36.6109,36.6259,36.5732,36.5732,562200.0
2013-11-04 15:55:00,48.6,48.69,48.59,48.63,830600.0,36.5808,36.6485,36.5732,36.6034,830600.0
2013-11-05 09:30:00,48.5,48.62,48.36,48.36,865400.0,36.5055,36.5958,36.4001,36.4001,865400.0
2013-11-05 09:35:00,48.36,48.54,48.34,48.38,750900.0,36.4001,36.5356,36.3851,36.4152,750900.0
2013-11-05 09:40:00,48.38,48.5,48.29,48.45,479900.0,36.4152,36.5055,36.3474,36.4679,479900.0
2013-11-05 09:45:00,48.45,48.53,48.42,48.44,275000.0,36.4679,36.5281,36.4453,36.4603,275000.0
2013-11-05 09:50:00,48.43,48.44,48.35,48.36,196500.0,36.4528,36.4603,36.3926,36.4001,196500.0
2013-11-05 09:55:00,48.36,48.36,48.27,48.33,361100.0,36.4001,36.4001,36.3324,36.3775,361100.0
2013-11-05 10:00:00,48.34,48.39,48.26,48.37,386500.0,36.3851,36.4227,36.3249,36.4077,386500.0
2013-11-05 10:05:00,48.37,48.38,48.31,48.37,292800.0,36.4077,36.4152,36.3625,36.4077,292800.0
2013-11-05 10:10:00,48.37,48.38,48.3,48.32,351700.0,36.4077,36.4152,36.355,36.37,351700.0
2013-11-05 10:15:00,48.31,48.33,48.28,48.28,220200.0,36.3625,36.3775,36.3399,36.3399,220200.0
2013-11-05 10:20:00,48.29,48.29,48.25,48.28,287500.0,36.3474,36.3474,36.3173,36.3399,287500.0
2013-11-05 10:25:00,48.29,48.29,48.23,48.23,380500.0,36.3474,36.3474,36.3023,36.3023,380500.0
2013-11-05 10:30:00,48.23,48.29,48.23,48.27,302800.0,36.3023,36.3474,36.3023,36.3324,302800.0
2013-11-05 10:35:00,48.27,48.28,48.24,48.24,222900.0,36.3324,36.3399,36.3098,36.3098,222900.0
2013-11-05 10:40:00,48.25,48.36,48.24,48.36,442200.0,36.3173,36.4001,36.3098,36.4001,442200.0
2013-11-05 10:45:00,48.37,48.41,48.35,48.41,249400.0,36.4077,36.4378,36.3926,36.4378,249400.0
2013-11-05 10:50:00,48.41,48.5,48.41,48.49,328700.0,36.4378,36.5055,36.4378,36.498,328700.0
2013-11-05 10:55:00,48.49,48.49,48.44,48.47,144400.0,36.498,36.498,36.4603,36.4829,144400.0
2013-11-05 11:00:00,48.47,48.54,48.44,48.54,315800.0,36.4829,36.5356,36.4603,36.5356,315800.0
2013-11-05 11:05:00,48.54,48.54,48.48,48.51,210200.0,36.5356,36.5356,36.4904,36.513,210200.0
2013-11-05 11:10:00,48.51,48.51,48.42,48.42,249000.0,36.513,36.513,36.4453,36.4453,249000.0
2013-11-05 11:15:00,48.43,48.44,48.39,48.39,146700.0,36.4528,36.4603,36.4227,36.4227,146700.0
2013-11-05 11:20:00,48.39,48.4,48.35,48.4,132000.0,36.4227,36.4302,36.3926,36.4302,132000.0
2013-11-05 11:25:00,48.39,48.39,48.31,48.32,148500.0,36.4227,36.4227,36.3625,36.37,148500.0
2013-11-05 11:30:00,48.33,48.35,48.28,48.31,175400.0,36.3775,36.3926,36.3399,36.3625,175400.0
2013-11-05 11:35:00,48.3,48.37,48.3,48.37,171000.0,36.355,36.4077,36.355,36.4077,171000.0
2013-11-05 11:40:00,48.37,48.39,48.34,48.38,109000.0,36.4077,36.4227,36.3851,36.4152,109000.0
2013-11-05 11:45:00,48.39,48.4,48.36,48.4,68400.0,36.4227,36.4302,36.4001,36.4302,68400.0
2013-11-05 11:50:00,48.4,48.43,48.37,48.41,86700.0,36.4302,36.4528,36.4077,36.4378,86700.0
2013-11-05 11:55:00,48.41,48.45,48.4,48.41,63300.0,36.4378,36.4679,36.4302,36.4378,63300.0
2013-11-05 12:00:00,48.41,48.43,48.35,48.35,141500.0,36.4378,36.4528,36.3926,36.3926,141500.0
2013-11-05 12:05:00,48.35,48.38,48.34,48.34,109700.0,36.3926,36.4152,36.3851,36.3851,109700.0
2013-11-05 12:10:00,48.34,48.39,48.34,48.39,73900.0,36.3851,36.4227,36.3851,36.4227,73900.0
2013-11-05 12:15:00,48.39,48.39,48.36,48.38,142300.0,36.4227,36.4227,36.4001,36.4152,142300.0
2013-11-05 12:20:00,48.38,48.45,48.37,48.45,120700.0,36.4152,36.4679,36.4077,36.4679,120700.0
2013-11-05 12:25:00,48.45,48.5,48.44,48.48,220700.0,36.4679,36.5055,36.4603,36.4904,220700.0
2013-11-05 12:30:00,48.49,48.52,48.48,48.5,269700.0,36.498,36.5206,36.4904,36.5055,269700.0
2013-11-05 12:35:00,48.5,48.52,48.48,48.51,277600.0,36.5055,36.5206,36.4904,36.513,277600.0
2013-11-05 12:40:00,48.51,48.52,48.48,48.48,99600.0,36.513,36.5206,36.4904,36.4904,99600.0
2013-11-05 12:45:00,48.48,48.49,48.41,48.43,99100.0,36.4904,36.498,36.4378,36.4528,99100.0
2013-11-05 12:50:00,48.43,48.45,48.42,48.42,39200.0,36.4528,36.4679,36.4453,36.4453,39200.0
2013-11-05 12:55:00,48.43,48.44,48.4,48.42,57600.0,36.4528,36.4603,36.4302,36.4453,57600.0
2013-11-05 13:00:00,48.42,48.45,48.41,48.42,67700.0,36.4453,36.4679,36.4378,36.4453,67700.0
2013-11-05 13:05:00,48.43,48.44,48.39,48.39,91200.0,36.4528,36.4603,36.4227,36.4227,91200.0
2013-11-05 13:10:00,48.4,48.45,48.39,48.42,84600.0,36.4302,36.4679,36.4227,36.4453,84600.0
2013-11-05 13:15:00,48.41,48.44,48.41,48.42,175900.0,36.4378,36.4603,36.4378,36.4453,175900.0
2013-11-05 13:20:00,48.42,48.46,48.42,48.44,74600.0,36.4453,36.4754,36.4453,36.4603,74600.0
2013-11-05 13:25:00,48.44,48.44,48.41,48.41,64200.0,36.4603,36.4603,36.4378,36.4378,64200.0
2013-11-05 13:30:00,48.42,48.45,48.41,48.45,91400.0,36.4453,36.4679,36.4378,36.4679,91400.0
2013-11-05 13:35:00,48.44,48.47,48.42,48.44,95400.0,36.4603,36.4829,36.4453,36.4603,95400.0
2013-11-05 13:40:00,48.44,48.47,48.43,48.45,87000.0,36.4603,36.4829,36.4528,36.4679,87000.0
2013-11-05 13:45:00,48.45,48.47,48.41,48.42,110500.0,36.4679,36.4829,36.4378,36.4453,110500.0
2013-11-05 13:50:00,48.41,48.42,48.36,48.36,99200.0,36.4378,36.4453,36.4001,36.4001,99200.0
2013-11-05 13:55:00,48.37,48.39,48.35,48.36,88700.0,36.4077,36.4227,36.3926,36.4001,88700.0
2013-11-05 14:00:00,48.36,48.41,48.35,48.37,169400.0,36.4001,36.4378,36.3926,36.4077,169400.0
2013-11-05 14:05:00,48.37,48.37,48.31,48.32,151900.0,36.4077,36.4077,36.3625,36.37,151900.0
2013-11-05 14:10:00,48.33,48.36,48.31,48.34,112500.0,36.3775,36.4001,36.3625,36.3851,112500.0
2013-11-05 14:15:00,48.34,48.36,48.33,48.35,54100.0,36.3851,36.4001,36.3775,36.3926,54100.0
2013-11-05 14:20:00,48.35,48.38,48.34,48.37,101200.0,36.3926,36.4152,36.3851,36.4077,101200.0
2013-11-05 14:25:00,48.38,48.41,48.37,48.4,134100.0,36.4152,36.4378,36.4077,36.4302,134100.0
2013-11-05 14:30:00,48.4,48.45,48.39,48.45,153100.0,36.4302,36.4679,36.4227,36.4679,153100.0
2013-11-05 14:35:00,48.45,48.46,48.43,48.44,126200.0,36.4679,36.4754,36.4528,36.4603,126200.0
2013-11-05 14:40:00,48.44,48.46,48.44,48.45,87600.0,36.4603,36.4754,36.4603,36.4679,87600.0
2013-11-05 14:45:00,48.44,48.45,48.41,48.41,64300.0,36.4603,36.4679,36.4378,36.4378,64300.0
2013-11-05 14:50:00,48.41,48.43,48.41,48.41,79200.0,36.4378,36.4528,36.4378,36.4378,79200.0
2013-11-05 14:55:00,48.4,48.42,48.39,48.42,150800.0,36.4302,36.4453,36.4227,36.4453,150800.0
2013-11-05 15:00:00,48.41,48.46,48.41,48.45,192000.0,36.4378,36.4754,36.4378,36.4679,192000.0
2013-11-05 15:05:00,48.44,48.48,48.43,48.46,133500.0,36.4603,36.4904,36.4528,36.4754,133500.0
2013-11-05 15:10:00,48.45,48.47,48.42,48.43,284600.0,36.4679,36.4829,36.4453,36.4528,284600.0
2013-11-05 15:15:00,48.43,48.46,48.42,48.45,171600.0,36.4528,36.4754,36.4453,36.4679,171600.0
2013-11-05 15:20:00,48.45,48.46,48.4,48.41,263200.0,36.4679,36.4754,36.4302,36.4378,263200.0
2013-11-05 15:25:00,48.41,48.44,48.39,48.39,245900.0,36.4378,36.4603,36.4227,36.4227,245900.0
2013-11-05 15:30:00,48.39,48.46,48.39,48.45,647700.0,36.4227,36.4754,36.4227,36.4679,647700.0
2013-11-05 15:35:00,48.44,48.45,48.38,48.41,371100.0,36.4603,36.4679,36.4152,36.4378,371100.0
2013-11-05 15:40:00,48.41,48.41,48.33,48.34,280400.0,36.4378,36.4378,36.3775,36.3851,280400.0
2013-11-05 15:45:00,48.34,48.4,48.34,48.4,332000.0,36.3851,36.4302,36.3851,36.4302,332000.0
2013-11-05 15:50:00,48.39,48.41,48.38,48.4,466800.0,36.4227,36.4378,36.4152,36.4302,466800.0
2013-11-05 15:55:00,48.4,48.41,48.35,48.37,987100.0,36.4302,36.4378,36.3926,36.4077,987100.0
2013-11-06 09:30:00,48.76,48.76,48.45,48.5,838400.0,36.7012,36.7012,36.4679,36.5055,838400.0
2013-11-06 09:35:00,48.5,48.55,48.4,48.53,372600.0,36.5055,36.5431,36.4302,36.5281,372600.0
2013-11-06 09:40:00,48.52,48.52,48.4,48.41,297700.0,36.5206,36.5206,36.4302,36.4378,297700.0
2013-11-06 09:45:00,48.41,48.62,48.39,48.61,379600.0,36.4378,36.5958,36.4227,36.5883,379600.0
2013-11-06 09:50:00,48.61,48.82,48.56,48.69,738800.0,36.5883,36.7464,36.5507,36.6485,738800.0
2013-11-06 09:55:00,48.69,48.81,48.66,48.69,327300.0,36.6485,36.7388,36.6259,36.6485,327300.0
2013-11-06 10:00:00,48.7,48.73,48.65,48.7,206800.0,36.656,36.6786,36.6184,36.656,206800.0
2013-11-06 10:05:00,48.71,48.75,48.7,48.72,281900.0,36.6636,36.6937,36.656,36.6711,281900.0
2013-11-06 10:10:00,48.72,48.76,48.71,48.72,222200.0,36.6711,36.7012,36.6636,36.6711,222200.0
2013-11-06 10:15:00,48.72,48.73,48.63,48.67,324500.0,36.6711,36.6786,36.6034,36.6335,324500.0
2013-11-06 10:20:00,48.67,48.7,48.62,48.62,145800.0,36.6335,36.656,36.5958,36.5958,145800.0
2013-11-06 10:25:00,48.62,48.69,48.62,48.63,216700.0,36.5958,36.6485,36.5958,36.6034,216700.0
2013-11-06 10:30:00,48.62,48.63,48.57,48.58,141600.0,36.5958,36.6034,36.5582,36.5657,141600.0
2013-11-06 10:35:00,48.58,48.59,48.51,48.53,239400.0,36.5657,36.5732,36.513,36.5281,239400.0
2013-11-06 10:40:00,48.52,48.57,48.51,48.55,89400.0,36.5206,36.5582,36.513,36.5431,89400.0
2013-11-06 10:45:00,48.55,48.62,48.55,48.56,108800.0,36.5431,36.5958,36.5431,36.5507,108800.0
2013-11-06 10:50:00,48.57,48.57,48.52,48.52,158500.0,36.5582,36.5582,36.5206,36.5206,158500.0
2013-11-06 10:55:00,48.52,48.56,48.51,48.52,202700.0,36.5206,36.5507,36.513,36.5206,202700.0
2013-11-06 11:00:00,48.52,48.52,48.43,48.44,249900.0,36.5206,36.5206,36.4528,36.4603,249900.0
2013-11-06 11:05:00,48.46,48.55,48.43,48.52,156900.0,36.4754,36.5431,36.4528,36.5206,156900.0
2013-11-06 11:10:00,48.52,48.57,48.49,48.54,289800.0,36.5206,36.5582,36.498,36.5356,289800.0
2013-11-06 11:15:00,48.54,48.57,48.53,48.57,91000.0,36.5356,36.5582,36.5281,36.5582,91000.0
2013-11-06 11:20:00,48.56,48.61,48.56,48.59,179200.0,36.5507,36.5883,36.5507,36.5732,179200.0
2013-11-06 11:25:00,48.6,48.7,48.6,48.7,252800.0,36.5808,36.656,36.5808,36.656,252800.0
2013-11-06 11:30:00,48.69,48.7,48.62,48.67,167900.0,36.6485,36.656,36.5958,36.6335,167900.0
2013-11-06 11:35:00,48.68,48.69,48.64,48.67,216900.0,36.641,36.6485,36.6109,36.6335,216900.0
2013-11-06 11:40:00,48.68,48.69,48.63,48.66,91300.0,36.641,36.6485,36.6034,36.6259,91300.0
2013-11-06 11:45:00,48.65,48.69,48.63,48.67,89100.0,36.6184,36.6485,36.6034,36.6335,89100.0
2013-11-06 11:50:00,48.67,48.71,48.63,48.63,108800.0,36.6335,36.6636,36.6034,36.6034,108800.0
2013-11-06 11:55:00,48.64,48.65,48.57,48.58,145300.0,36.6109,36.6184,36.5582,36.5657,145300.0
2013-11-06 12:00:00,48.58,48.64,48.58,48.63,115800.0,36.5657,36.6109,36.5657,36.6034,115800.0
2013-11-06 12:05:00,48.64,48.64,48.55,48.59,189600.0,36.6109,36.6109,36.5431,36.5732,189600.0
2013-11-06 12:10:00,48.59,48.6,48.58,48.58,316400.0,36.5732,36.5808,36.5657,36.5657,316400.0
2013-11-06 12:15:00,48.58,48.6,48.58,48.6,88500.0,36.5657,36.5808,36.5657,36.5808,88500.0
2013-11-06 12:20:00,48.59,48.64,48.59,48.63,91900.0,36.5732,36.6109,36.5732,36.6034,91900.0
2013-11-06 12:25:00,48.64,48.65,48.57,48.61,289600.0,36.6109,36.6184,36.5582,36.5883,289600.0
2013-11-06 12:30:00,48.62,48.67,48.6,48.64,206500.0,36.5958,36.6335,36.5808,36.6109,206500.0
2013-11-06 12:35:00,48.63,48.67,48.61,48.65,119700.0,36.6034,36.6335,36.5883,36.6184,119700.0
2013-11-06 12:40:00,48.65,48.69,48.65,48.69,97600.0,36.6184,36.6485,36.6184,36.6485,97600.0
2013-11-06 12:45:00,48.69,48.71,48.66,48.66,107800.0,36.6485,36.6636,36.6259,36.6259,107800.0
2013-11-06 12:50:00,48.66,48.69,48.64,48.69,99100.0,36.6259,36.6485,36.6109,36.6485,99100.0
2013-11-06 12:55:00,48.69,48.69,48.63,48.63,68400.0,36.6485,36.6485,36.6034,36.6034,68400.0
2013-11-06 13:00:00,48.63,48.64,48.56,48.56,125300.0,36.6034,36.6109,36.5507,36.5507,125300.0
2013-11-06 13:05:00,48.56,48.65,48.56,48.64,139400.0,36.5507,36.6184,36.5507,36.6109,139400.0
2013-11-06 13:10:00,48.63,48.63,48.6,48.63,84400.0,36.6034,36.6034,36.5808,36.6034,84400.0
2013-11-06 13:15:00,48.63,48.64,48.59,48.59,63900.0,36.6034,36.6109,36.5732,36.5732,63900.0
2013-11-06 13:20:00,48.59,48.62,48.58,48.61,89400.0,36.5732,36.5958,36.5657,36.5883,89400.0
2013-11-06 13:25:00,48.61,48.63,48.57,48.6,149900.0,36.5883,36.6034,36.5582,36.5808,149900.0
2013-11-06 13:30:00,48.61,48.67,48.61,48.65,130300.0,36.5883,36.6335,36.5883,36.6184,130300.0
2013-11-06 13:35:00,48.65,48.66,48.64,48.66,72300.0,36.6184,36.6259,36.6109,36.6259,72300.0
2013-11-06 13:40:00,48.66,48.67,48.63,48.65,110900.0,36.6259,36.6335,36.6034,36.6184,110900.0
2013-11-06 13:45:00,48.66,48.66,48.6,48.6,107400.0,36.6259,36.6259,36.5808,36.5808,107400.0
2013-11-06 13:50:00,48.61,48.63,48.6,48.6,62100.0,36.5883,36.6034,36.5808,36.5808,62100.0
2013-11-06 13:55:00,48.6,48.65,48.6,48.65,97900.0,36.5808,36.6184,36.5808,36.6184,97900.0
2013-11-06 14:00:00,48.64,48.65,48.63,48.65,241100.0,36.6109,36.6184,36.6034,36.6184,241100.0
2013-11-06 14:05:00,48.65,48.67,48.64,48.65,135300.0,36.6184,36.6335,36.6109,36.6184,135300.0
2013-11-06 14:10:00,48.65,48.68,48.64,48.68,186900.0,36.6184,36.641,36.6109,36.641,186900.0
2013-11-06 14:15:00,48.68,48.68,48.65,48.65,99000.0,36.641,36.641,36.6184,36.6184,99000.0
2013-11-06 14:20:00,48.64,48.66,48.61,48.65,309300.0,36.6109,36.6259,36.5883,36.6184,309300.0
2013-11-06 14:25:00,48.65,48.68,48.64,48.67,283800.0,36.6184,36.641,36.6109,36.6335,283800.0
2013-11-06 14:30:00,48.67,48.71,48.65,48.65,253300.0,36.6335,36.6636,36.6184,36.6184,253300.0
2013-11-06 14:35:00,48.65,48.68,48.63,48.65,428600.0,36.6184,36.641,36.6034,36.6184,428600.0
2013-11-06 14:40:00,48.66,48.66,48.62,48.66,266200.0,36.6259,36.6259,36.5958,36.6259,266200.0
2013-11-06 14:45:00,48.66,48.69,48.65,48.69,107400.0,36.6259,36.6485,36.6184,36.6485,107400.0
2013-11-06 14:50:00,48.69,48.72,48.65,48.65,200100.0,36.6485,36.6711,36.6184,36.6184,200100.0
2013-11-06 14:55:00,48.65,48.66,48.63,48.63,203700.0,36.6184,36.6259,36.6034,36.6034,203700.0
2013-11-06 15:00:00,48.63,48.63,48.6,48.6,170600.0,36.6034,36.6034,36.5808,36.5808,170600.0
2013-11-06 15:05:00,48.6,48.61,48.58,48.59,219200.0,36.5808,36.5883,36.5657,36.5732,219200.0
2013-11-06 15:10:00,48.59,48.59,48.54,48.54,125600.0,36.5732,36.5732,36.5356,36.5356,125600.0
2013-11-06 15:15:00,48.54,48.6,48.51,48.58,439100.0,36.5356,36.5808,36.513,36.5657,439100.0
2013-11-06 15:20:00,48.58,48.63,48.58,48.62,137700.0,36.5657,36.6034,36.5657,36.5958,137700.0
2013-11-06 15:25:00,48.61,48.62,48.55,48.55,160500.0,36.5883,36.5958,36.5431,36.5431,160500.0
2013-11-06 15:30:00,48.55,48.57,48.52,48.52,111000.0,36.5431,36.5582,36.5206,36.5206,111000.0
2013-11-06 15:35:00,48.52,48.53,48.48,48.52,188500.0,36.5206,36.5281,36.4904,36.5206,188500.0
2013-11-06 15:40:00,48.52,48.53,48.49,48.5,260900.0,36.5206,36.5281,36.498,36.5055,260900.0
2013-11-06 15:45:00,48.51,48.53,48.46,48.49,387900.0,36.513,36.5281,36.4754,36.498,387900.0
2013-11-06 15:50:00,48.49,48.6,48.48,48.59,458700.0,36.498,36.5808,36.4904,36.5732,458700.0
2013-11-06 15:55:00,48.59,48.63,48.57,48.61,563500.0,36.5732,36.6034,36.5582,36.5883,563500.0
2013-11-07 09:30:00,48.93,49.03,48.89,48.98,996100.0,36.8292,36.9044,36.7991,36.8668,996100.0
2013-11-07 09:35:00,48.98,49.08,48.92,49.06,873600.0,36.8668,36.9421,36.8216,36.927,873600.0
2013-11-07 09:40:00,49.06,49.09,49.0,49.01,742800.0,36.927,36.9496,36.8818,36.8894,742800.0
2013-11-07 09:45:00,49.01,49.1,49.01,49.06,554700.0,36.8894,36.9571,36.8894,36.927,554700.0
2013-11-07 09:50:00,49.05,49.11,48.95,48.99,549800.0,36.9195,36.9646,36.8442,36.8743,549800.0
2013-11-07 09:55:00,48.99,49.03,48.93,49.01,598500.0,36.8743,36.9044,36.8292,36.8894,598500.0
2013-11-07 10:00:00,49.02,49.13,48.98,49.08,566000.0,36.8969,36.9797,36.8668,36.9421,566000.0
2013-11-07 10:05:00,49.08,49.13,48.93,48.95,490100.0,36.9421,36.9797,36.8292,36.8442,490100.0
2013-11-07 10:10:00,48.95,49.0,48.91,49.0,568900.0,36.8442,36.8818,36.8141,36.8818,568900.0
2013-11-07 10:15:00,49.0,49.0,48.91,48.93,350000.0,36.8818,36.8818,36.8141,36.8292,350000.0
2013-11-07 10:20:00,48.93,49.01,48.9,48.96,497700.0,36.8292,36.8894,36.8066,36.8517,497700.0
2013-11-07 10:25:00,48.96,49.06,48.93,49.04,402300.0,36.8517,36.927,36.8292,36.912,402300.0
2013-11-07 10:30:00,49.03,49.08,48.93,48.96,416300.0,36.9044,36.9421,36.8292,36.8517,416300.0
2013-11-07 10:35:00,48.96,49.02,48.94,48.94,426300.0,36.8517,36.8969,36.8367,36.8367,426300.0
2013-11-07 10:40:00,48.95,48.98,48.87,48.88,275800.0,36.8442,36.8668,36.784,36.7915,275800.0
2013-11-07 10:45:00,48.88,48.96,48.87,48.94,183400.0,36.7915,36.8517,36.784,36.8367,183400.0
2013-11-07 10:50:00,48.95,48.99,48.94,48.95,264300.0,36.8442,36.8743,36.8367,36.8442,264300.0
2013-11-07 10:55:00,48.95,48.96,48.79,48.79,302800.0,36.8442,36.8517,36.7238,36.7238,302800.0
2013-11-07 11:00:00,48.79,48.81,48.69,48.74,377900.0,36.7238,36.7388,36.6485,36.6861,377900.0
2013-11-07 11:05:00,48.75,48.81,48.69,48.69,420700.0,36.6937,36.7388,36.6485,36.6485,420700.0
2013-11-07 11:10:00,48.68,48.69,48.58,48.59,370000.0,36.641,36.6485,36.5657,36.5732,370000.0
2013-11-07 11:15:00,48.59,48.59,48.44,48.47,568600.0,36.5732,36.5732,36.4603,36.4829,568600.0
2013-11-07 11:20:00,48.47,48.6,48.44,48.59,336900.0,36.4829,36.5808,36.4603,36.5732,336900.0
2013-11-07 11:25:00,48.58,48.65,48.54,48.62,225600.0,36.5657,36.6184,36.5356,36.5958,225600.0
2013-11-07 11:30:00,48.63,48.68,48.59,48.68,207000.0,36.6034,36.641,36.5732,36.641,207000.0
2013-11-07 11:35:00,48.67,48.7,48.65,48.7,182500.0,36.6335,36.656,36.6184,36.656,182500.0
2013-11-07 11:40:00,48.7,48.72,48.66,48.71,125600.0,36.656,36.6711,36.6259,36.6636,125600.0
2013-11-07 11:45:00,48.7,48.75,48.69,48.74,114500.0,36.656,36.6937,36.6485,36.6861,114500.0
2013-11-07 11:50:00,48.75,48.77,48.71,48.72,253300.0,36.6937,36.7087,36.6636,36.6711,253300.0
2013-11-07 11:55:00,48.72,48.77,48.7,48.76,117400.0,36.6711,36.7087,36.656,36.7012,117400.0
2013-11-07 12:00:00,48.76,48.8,48.75,48.78,97500.0,36.7012,36.7313,36.6937,36.7163,97500.0
2013-11-07 12:05:00,48.78,48.84,48.78,48.82,127700.0,36.7163,36.7614,36.7163,36.7464,127700.0
2013-11-07 12:10:00,48.82,48.87,48.81,48.86,80200.0,36.7464,36.784,36.7388,36.7765,80200.0
2013-11-07 12:15:00,48.87,48.92,48.83,48.9,289500.0,36.784,36.8216,36.7539,36.8066,289500.0
2013-11-07 12:20:00,48.91,48.99,48.91,48.97,317300.0,36.8141,36.8743,36.8141,36.8593,317300.0
2013-11-07 12:25:00,48.97,48.97,48.94,48.95,132200.0,36.8593,36.8593,36.8367,36.8442,132200.0
2013-11-07 12:30:00,48.95,49.02,48.95,49.0,183500.0,36.8442,36.8969,36.8442,36.8818,183500.0
2013-11-07 12:35:00,48.99,49.0,48.93,48.95,106600.0,36.8743,36.8818,36.8292,36.8442,106600.0
2013-11-07 12:40:00,48.96,48.99,48.94,48.98,118900.0,36.8517,36.8743,36.8367,36.8668,118900.0
2013-11-07 12:45:00,48.98,49.01,48.95,48.98,113200.0,36.8668,36.8894,36.8442,36.8668,113200.0
2013-11-07 12:50:00,48.98,48.98,48.89,48.91,94300.0,36.8668,36.8668,36.7991,36.8141,94300.0
2013-11-07 12:55:00,48.91,48.91,48.86,48.86,79500.0,36.8141,36.8141,36.7765,36.7765,79500.0
2013-11-07 13:00:00,48.86,48.92,48.86,48.88,111200.0,36.7765,36.8216,36.7765,36.7915,111200.0
2013-11-07 13:05:00,48.87,48.89,48.84,48.87,61700.0,36.784,36.7991,36.7614,36.784,61700.0
2013-11-07 13:10:00,48.86,48.87,48.78,48.79,100200.0,36.7765,36.784,36.7163,36.7238,100200.0
2013-11-07 13:15:00,48.8,48.81,48.77,48.77,77700.0,36.7313,36.7388,36.7087,36.7087,77700.0
2013-11-07 13:20:00,48.77,48.83,48.72,48.74,136900.0,36.7087,36.7539,36.6711,36.6861,136900.0
2013-11-07 13:25:00,48.74,48.77,48.7,48.72,178400.0,36.6861,36.7087,36.656,36.6711,178400.0
2013-11-07 13:30:00,48.72,48.77,48.7,48.77,157800.0,36.6711,36.7087,36.656,36.7087,157800.0
2013-11-07 13:35:00,48.77,48.83,48.71,48.83,346400.0,36.7087,36.7539,36.6636,36.7539,346400.0
2013-11-07 13:40:00,48.83,48.86,48.81,48.85,115700.0,36.7539,36.7765,36.7388,36.7689,115700.0
2013-11-07 13:45:00,48.85,48.85,48.77,48.79,147300.0,36.7689,36.7689,36.7087,36.7238,147300.0
2013-11-07 13:50:00,48.78,48.83,48.77,48.78,160900.0,36.7163,36.7539,36.7087,36.7163,160900.0
2013-11-07 13:55:00,48.79,48.83,48.78,48.79,72500.0,36.7238,36.7539,36.7163,36.7238,72500.0
2013-11-07 14:00:00,48.79,48.8,48.65,48.69,354700.0,36.7238,36.7313,36.6184,36.6485,354700.0
2013-11-07 14:05:00,48.69,48.73,48.65,48.67,194200.0,36.6485,36.6786,36.6184,36.6335,194200.0
2013-11-07 14:10:00,48.66,48.75,48.64,48.68,171700.0,36.6259,36.6937,36.6109,36.641,171700.0
2013-11-07 14:15:00,48.68,48.69,48.62,48.68,286600.0,36.641,36.6485,36.5958,36.641,286600.0
2013-11-07 14:20:00,48.68,48.7,48.64,48.66,194300.0,36.641,36.656,36.6109,36.6259,194300.0
2013-11-07 14:25:00,48.66,48.71,48.66,48.68,97000.0,36.6259,36.6636,36.6259,36.641,97000.0
2013-11-07 14:30:00,48.67,48.67,48.59,48.62,256200.0,36.6335,36.6335,36.5732,36.5958,256200.0
2013-11-07 14:35:00,48.62,48.65,48.58,48.63,133800.0,36.5958,36.6184,36.5657,36.6034,133800.0
2013-11-07 14:40:00,48.62,48.75,48.62,48.73,191400.0,36.5958,36.6937,36.5958,36.6786,191400.0
2013-11-07 14:45:00,48.73,48.81,48.72,48.8,212500.0,36.6786,36.7388,36.6711,36.7313,212500.0
2013-11-07 14:50:00,48.81,48.81,48.72,48.77,155600.0,36.7388,36.7388,36.6711,36.7087,155600.0
2013-11-07 14:55:00,48.76,48.78,48.71,48.73,140600.0,36.7012,36.7163,36.6636,36.6786,140600.0
2013-11-07 15:00:00,48.72,48.75,48.67,48.68,146100.0,36.6711,36.6937,36.6335,36.641,146100.0
2013-11-07 15:05:00,48.68,48.69,48.61,48.62,87800.0,36.641,36.6485,36.5883,36.5958,87800.0
2013-11-07 15:10:00,48.61,48.64,48.59,48.59,188700.0,36.5883,36.6109,36.5732,36.5732,188700.0
2013-11-07 15:15:00,48.59,48.62,48.56,48.59,192100.0,36.5732,36.5958,36.5507,36.5732,192100.0
2013-11-07 15:20:00,48.58,48.65,48.58,48.61,457500.0,36.5657,36.6184,36.5657,36.5883,457500.0
2013-11-07 15:25:00,48.6,48.66,48.53,48.54,197600.0,36.5808,36.6259,36.5281,36.5356,197600.0
2013-11-07 15:30:00,48.53,48.58,48.47,48.52,453700.0,36.5281,36.5657,36.4829,36.5206,453700.0
2013-11-07 15:35:00,48.52,48.52,48.38,48.47,467100.0,36.5206,36.5206,36.4152,36.4829,467100.0
2013-11-07 15:40:00,48.48,48.49,48.42,48.44,222900.0,36.4904,36.498,36.4453,36.4603,222900.0
2013-11-07 15:45:00,48.44,48.5,48.4,48.46,354200.0,36.4603,36.5055,36.4302,36.4754,354200.0
2013-11-07 15:50:00,48.46,48.5,48.39,48.44,505300.0,36.4754,36.5055,36.4227,36.4603,505300.0
2013-11-07 15:55:00,48.43,48.47,48.35,48.4,1097100.0,36.4528,36.4829,36.3926,36.4302,1097100.0
2013-11-08 09:30:00,48.48,48.95,48.47,48.92,769300.0,36.4904,36.8442,36.4829,36.8216,769300.0
2013-11-08 09:35:00,48.92,49.1,48.85,49.08,1128000.0,36.8216,36.9571,36.7689,36.9421,1128000.0
2013-11-08 09:40:00,49.09,49.38,49.08,49.38,961600.0,36.9496,37.1679,36.9421,37.1679,961600.0
2013-11-08 09:45:00,49.38,49.5,49.29,49.49,1183800.0,37.1679,37.2582,37.1001,37.2507,1183800.0
2013-11-08 09:50:00,49.49,49.53,49.37,49.49,814900.0,37.2507,37.2808,37.1603,37.2507,814900.0
2013-11-08 09:55:00,49.48,49.54,49.32,49.36,940800.0,37.2431,37.2883,37.1227,37.1528,940800.0
2013-11-08 10:00:00,49.36,49.5,49.36,49.48,629000.0,37.1528,37.2582,37.1528,37.2431,629000.0
2013-11-08 10:05:00,49.49,49.8,49.48,49.78,1521200.0,37.2507,37.484,37.2431,37.4689,1521200.0
2013-11-08 10:10:00,49.78,49.86,49.73,49.81,767600.0,37.4689,37.5292,37.4313,37.4915,767600.0
2013-11-08 10:15:00,49.81,49.94,49.8,49.91,946200.0,37.4915,37.5894,37.484,37.5668,946200.0
2013-11-08 10:20:00,49.91,49.97,49.85,49.93,588600.0,37.5668,37.612,37.5216,37.5819,588600.0
2013-11-08 10:25:00,49.93,50.08,49.92,50.06,1546800.0,37.5819,37.6948,37.5743,37.6797,1546800.0
2013-11-08 10:30:00,50.07,50.17,50.07,50.1,774300.0,37.6872,37.7625,37.6872,37.7098,774300.0
2013-11-08 10:35:00,50.11,50.12,49.96,49.97,674300.0,37.7173,37.7249,37.6044,37.612,674300.0
2013-11-08 10:40:00,49.97,50.01,49.9,49.97,599000.0,37.612,37.6421,37.5593,37.612,599000.0
2013-11-08 10:45:00,49.97,49.98,49.85,49.94,543200.0,37.612,37.6195,37.5216,37.5894,543200.0
2013-11-08 10:50:00,49.94,49.94,49.82,49.87,377100.0,37.5894,37.5894,37.4991,37.5367,377100.0
2013-11-08 10:55:00,49.88,49.92,49.83,49.87,326600.0,37.5442,37.5743,37.5066,37.5367,326600.0
2013-11-08 11:00:00,49.88,49.91,49.77,49.85,331500.0,37.5442,37.5668,37.4614,37.5216,331500.0
2013-11-08 11:05:00,49.85,49.87,49.77,49.8,262000.0,37.5216,37.5367,37.4614,37.484,262000.0
2013-11-08 11:10:00,49.8,49.86,49.8,49.82,294500.0,37.484,37.5292,37.484,37.4991,294500.0
2013-11-08 11:15:00,49.81,49.83,49.75,49.79,197700.0,37.4915,37.5066,37.4464,37.4765,197700.0
2013-11-08 11:20:00,49.79,49.82,49.76,49.77,224400.0,37.4765,37.4991,37.4539,37.4614,224400.0
2013-11-08 11:25:00,49.78,49.78,49.69,49.69,250100.0,37.4689,37.4689,37.4012,37.4012,250100.0
2013-11-08 11:30:00,49.69,49.73,49.65,49.69,795700.0,37.4012,37.4313,37.3711,37.4012,795700.0
2013-11-08 11:35:00,49.69,49.72,49.65,49.67,311900.0,37.4012,37.4238,37.3711,37.3862,311900.0
2013-11-08 11:40:00,49.67,49.69,49.64,49.66,259000.0,37.3862,37.4012,37.3636,37.3786,259000.0
2013-11-08 11:45:00,49.66,49.68,49.64,49.65,205500.0,37.3786,37.3937,37.3636,37.3711,205500.0
2013-11-08 11:50:00,49.66,49.69,49.56,49.62,445100.0,37.3786,37.4012,37.3034,37.3485,445100.0
2013-11-08 11:55:00,49.62,49.64,49.58,49.61,495500.0,37.3485,37.3636,37.3184,37.341,495500.0
2013-11-08 12:00:00,49.62,49.71,49.61,49.68,486600.0,37.3485,37.4163,37.341,37.3937,486600.0
2013-11-08 12:05:00,49.68,49.71,49.67,49.67,357300.0,37.3937,37.4163,37.3862,37.3862,357300.0
2013-11-08 12:10:00,49.67,49.69,49.61,49.62,218700.0,37.3862,37.4012,37.341,37.3485,218700.0
2013-11-08 12:15:00,49.62,49.65,49.62,49.63,132400.0,37.3485,37.3711,37.3485,37.356,132400.0
2013-11-08 12:20:00,49.64,49.7,49.63,49.69,315100.0,37.3636,37.4087,37.356,37.4012,315100.0
2013-11-08 12:25:00,49.7,49.81,49.69,49.79,632700.0,37.4087,37.4915,37.4012,37.4765,632700.0
2013-11-08 12:30:00,49.8,49.84,49.78,49.82,491400.0,37.484,37.5141,37.4689,37.4991,491400.0
2013-11-08 12:35:00,49.82,49.86,49.82,49.83,128200.0,37.4991,37.5292,37.4991,37.5066,128200.0
2013-11-08 12:40:00,49.84,49.86,49.82,49.85,137700.0,37.5141,37.5292,37.4991,37.5216,137700.0
2013-11-08 12:45:00,49.85,49.87,49.82,49.85,134500.0,37.5216,37.5367,37.4991,37.5216,134500.0
2013-11-08 12:50:00,49.84,49.87,49.79,49.79,167500.0,37.5141,37.5367,37.4765,37.4765,167500.0
2013-11-08 12:55:00,49.79,49.8,49.75,49.76,193800.0,37.4765,37.484,37.4464,37.4539,193800.0
2013-11-08 13:00:00,49.77,49.78,49.7,49.7,232200.0,37.4614,37.4689,37.4087,37.4087,232200.0
2013-11-08 13:05:00,49.7,49.73,49.67,49.71,277000.0,37.4087,37.4313,37.3862,37.4163,277000.0
2013-11-08 13:10:00,49.71,49.78,49.71,49.78,161600.0,37.4163,37.4689,37.4163,37.4689,161600.0
2013-11-08 13:15:00,49.78,49.8,49.76,49.77,89300.0,37.4689,37.484,37.4539,37.4614,89300.0
2013-11-08 13:20:00,49.77,49.8,49.77,49.79,202400.0,37.4614,37.484,37.4614,37.4765,202400.0
2013-11-08 13:25:00,49.79,49.88,49.78,49.86,140400.0,37.4765,37.5442,37.4689,37.5292,140400.0
2013-11-08 13:30:00,49.87,49.88,49.81,49.84,142800.0,37.5367,37.5442,37.4915,37.5141,142800.0
2013-11-08 13:35:00,49.83,49.85,49.82,49.83,86000.0,37.5066,37.5216,37.4991,37.5066,86000.0
2013-11-08 13:40:00,49.84,49.88,49.82,49.85,206900.0,37.5141,37.5442,37.4991,37.5216,206900.0
2013-11-08 13:45:00,49.86,49.94,49.84,49.91,250800.0,37.5292,37.5894,37.5141,37.5668,250800.0
2013-11-08 13:50:00,49.9,49.91,49.85,49.89,223600.0,37.5593,37.5668,37.5216,37.5517,223600.0
2013-11-08 13:55:00,49.89,49.92,49.88,49.88,77000.0,37.5517,37.5743,37.5442,37.5442,77000.0
2013-11-08 14:00:00,49.88,49.93,49.86,49.88,236200.0,37.5442,37.5819,37.5292,37.5442,236200.0
2013-11-08 14:05:00,49.88,49.89,49.79,49.83,161200.0,37.5442,37.5517,37.4765,37.5066,161200.0
2013-11-08 14:10:00,49.83,49.86,49.79,49.85,95700.0,37.5066,37.5292,37.4765,37.5216,95700.0
2013-11-08 14:15:00,49.86,49.87,49.82,49.84,84000.0,37.5292,37.5367,37.4991,37.5141,84000.0
2013-11-08 14:20:00,49.83,49.9,49.83,49.88,210100.0,37.5066,37.5593,37.5066,37.5442,210100.0
2013-11-08 14:25:00,49.88,49.93,49.87,49.9,186700.0,37.5442,37.5819,37.5367,37.5593,186700.0
2013-11-08 14:30:00,49.89,49.92,49.83,49.83,206400.0,37.5517,37.5743,37.5066,37.5066,206400.0
2013-11-08 14:35:00,49.83,49.88,49.82,49.87,105500.0,37.5066,37.5442,37.4991,37.5367,105500.0
2013-11-08 14:40:00,49.87,49.87,49.83,49.84,160700.0,37.5367,37.5367,37.5066,37.5141,160700.0
2013-11-08 14:45:00,49.83,49.87,49.83,49.84,140200.0,37.5066,37.5367,37.5066,37.5141,140200.0
2013-11-08 14:50:00,49.84,49.86,49.82,49.85,290300.0,37.5141,37.5292,37.4991,37.5216,290300.0
2013-11-08 14:55:00,49.85,49.9,49.83,49.89,185800.0,37.5216,37.5593,37.5066,37.5517,185800.0
2013-11-08 15:00:00,49.88,49.9,49.83,49.84,203100.0,37.5442,37.5593,37.5066,37.5141,203100.0
2013-11-08 15:05:00,49.85,49.86,49.8,49.82,220400.0,37.5216,37.5292,37.484,37.4991,220400.0
2013-11-08 15:10:00,49.82,49.85,49.8,49.82,165600.0,37.4991,37.5216,37.484,37.4991,165600.0
2013-11-08 15:15:00,49.82,49.84,49.78,49.8,171600.0,37.4991,37.5141,37.4689,37.484,171600.0
2013-11-08 15:20:00,49.79,49.83,49.76,49.78,203100.0,37.4765,37.5066,37.4539,37.4689,203100.0
2013-11-08 15:25:00,49.78,49.82,49.74,49.78,235600.0,37.4689,37.4991,37.4388,37.4689,235600.0
2013-11-08 15:30:00,49.79,49.81,49.75,49.79,252100.0,37.4765,37.4915,37.4464,37.4765,252100.0
2013-11-08 15:35:00,49.8,49.88,49.8,49.82,421500.0,37.484,37.5442,37.484,37.4991,421500.0
2013-11-08 15:40:00,49.82,49.91,49.82,49.88,509400.0,37.4991,37.5668,37.4991,37.5442,509400.0
2013-11-08 15:45:00,49.87,49.9,49.86,49.88,615600.0,37.5367,37.5593,37.5292,37.5442,615600.0
2013-11-08 15:50:00,49.88,49.9,49.86,49.87,686400.0,37.5442,37.5593,37.5292,37.5367,686400.0
2013-11-08 15:55:00,49.87,49.96,49.87,49.95,1435900.0,37.5367,37.6044,37.5367,37.5969,1435900.0
2013-11-11 09:30:00,49.79,49.82,49.52,49.6,677000.0,37.4765,37.4991,37.2732,37.3335,677000.0
2013-11-11 09:35:00,49.59,49.67,49.42,49.45,800000.0,37.3259,37.3862,37.198,37.2206,800000.0
2013-11-11 09:40:00,49.45,49.57,49.36,49.55,600000.0,37.2206,37.3109,37.1528,37.2958,600000.0
2013-11-11 09:45:00,49.55,49.76,49.5,49.74,529400.0,37.2958,37.4539,37.2582,37.4388,529400.0
2013-11-11 09:50:00,49.73,49.82,49.69,49.78,481700.0,37.4313,37.4991,37.4012,37.4689,481700.0
2013-11-11 09:55:00,49.79,49.95,49.78,49.92,513200.0,37.4765,37.5969,37.4689,37.5743,513200.0
2013-11-11 10:00:00,49.92,49.99,49.86,49.86,438400.0,37.5743,37.627,37.5292,37.5292,438400.0
2013-11-11 10:05:00,49.86,49.9,49.82,49.84,206600.0,37.5292,37.5593,37.4991,37.5141,206600.0
2013-11-11 10:10:00,49.85,49.89,49.8,49.82,158100.0,37.5216,37.5517,37.484,37.4991,158100.0
2013-11-11 10:15:00,49.82,49.86,49.8,49.8,167500.0,37.4991,37.5292,37.484,37.484,167500.0
2013-11-11 10:20:00,49.8,49.86,49.77,49.86,147600.0,37.484,37.5292,37.4614,37.5292,147600.0
2013-11-11 10:25:00,49.86,49.87,49.72,49.73,202500.0,37.5292,37.5367,37.4238,37.4313,202500.0
2013-11-11 10:30:00,49.72,49.79,49.71,49.75,213600.0,37.4238,37.4765,37.4163,37.4464,213600.0
2013-11-11 10:35:00,49.75,49.79,49.7,49.74,267300.0,37.4464,37.4765,37.4087,37.4388,267300.0
2013-11-11 10:40:00,49.75,49.78,49.74,49.76,156800.0,37.4464,37.4689,37.4388,37.4539,156800.0
2013-11-11 10:45:00,49.77,49.89,49.75,49.88,194400.0,37.4614,37.5517,37.4464,37.5442,194400.0
2013-11-11 10:50:00,49.88,50.01,49.86,50.01,449200.0,37.5442,37.6421,37.5292,37.6421,449200.0
2013-11-11 10:55:00,50.01,50.09,49.99,50.03,647200.0,37.6421,37.7023,37.627,37.6571,647200.0
2013-11-11 11:00:00,50.02,50.03,49.92,49.96,211500.0,37.6496,37.6571,37.5743,37.6044,211500.0
2013-11-11 11:05:00,49.97,49.99,49.93,49.95,173400.0,37.612,37.627,37.5819,37.5969,173400.0
2013-11-11 11:10:00,49.96,50.0,49.95,49.99,74700.0,37.6044,37.6345,37.5969,37.627,74700.0
2013-11-11 11:15:00,49.98,50.16,49.98,50.15,301900.0,37.6195,37.755,37.6195,37.7474,301900.0
2013-11-11 11:20:00,50.14,50.19,50.08,50.12,279500.0,37.7399,37.7776,37.6948,37.7249,279500.0
2013-11-11 11:25:00,50.11,50.14,50.08,50.13,123300.0,37.7173,37.7399,37.6948,37.7324,123300.0
2013-11-11 11:30:00,50.13,50.2,50.11,50.19,295000.0,37.7324,37.7851,37.7173,37.7776,295000.0
2013-11-11 11:35:00,50.19,50.3,50.18,50.25,365400.0,37.7776,37.8603,37.77,37.8227,365400.0
2013-11-11 11:40:00,50.25,50.26,50.16,50.18,152200.0,37.8227,37.8302,37.755,37.77,152200.0
2013-11-11 11:45:00,50.18,50.23,50.14,50.18,140300.0,37.77,37.8077,37.7399,37.77,140300.0
2013-11-11 11:50:00,50.17,50.2,50.15,50.17,113600.0,37.7625,37.7851,37.7474,37.7625,113600.0
2013-11-11 11:55:00,50.18,50.19,50.11,50.13,341100.0,37.77,37.7776,37.7173,37.7324,341100.0
2013-11-11 12:00:00,50.12,50.12,50.07,50.09,172600.0,37.7249,37.7249,37.6872,37.7023,172600.0
2013-11-11 12:05:00,50.09,50.11,50.07,50.09,110700.0,37.7023,37.7173,37.6872,37.7023,110700.0
2013-11-11 12:10:00,50.1,50.11,50.08,50.1,123700.0,37.7098,37.7173,37.6948,37.7098,123700.0
2013-11-11 12:15:00,50.11,50.12,50.06,50.12,83500.0,37.7173,37.7249,37.6797,37.7249,83500.0
2013-11-11 12:20:00,50.12,50.14,50.09,50.13,80600.0,37.7249,37.7399,37.7023,37.7324,80600.0
2013-11-11 12:25:00,50.13,50.18,50.13,50.18,135100.0,37.7324,37.77,37.7324,37.77,135100.0
2013-11-11 12:30:00,50.17,50.19,50.16,50.18,106100.0,37.7625,37.7776,37.755,37.77,106100.0
2013-11-11 12:35:00,50.18,50.18,50.1,50.1,132900.0,37.77,37.77,37.7098,37.7098,132900.0
2013-11-11 12:40:00,50.1,50.14,50.09,50.11,93200.0,37.7098,37.7399,37.7023,37.7173,93200.0
2013-11-11 12:45:00,50.1,50.14,50.09,50.11,97000.0,37.7098,37.7399,37.7023,37.7173,97000.0
2013-11-11 12:50:00,50.11,50.14,50.1,50.12,118600.0,37.7173,37.7399,37.7098,37.7249,118600.0
2013-11-11 12:55:00,50.11,50.16,50.11,50.14,81100.0,37.7173,37.755,37.7173,37.7399,81100.0
2013-11-11 13:00:00,50.14,50.18,50.13,50.16,88600.0,37.7399,37.77,37.7324,37.755,88600.0
2013-11-11 13:05:00,50.15,50.18,50.14,50.16,92400.0,37.7474,37.77,37.7399,37.755,92400.0
2013-11-11 13:10:00,50.16,50.17,50.13,50.16,98600.0,37.755,37.7625,37.7324,37.755,98600.0
2013-11-11 13:15:00,50.16,50.18,50.13,50.15,79300.0,37.755,37.77,37.7324,37.7474,79300.0
2013-11-11 13:20:00,50.15,50.18,50.13,50.17,138300.0,37.7474,37.77,37.7324,37.7625,138300.0
2013-11-11 13:25:00,50.18,50.2,50.16,50.2,119700.0,37.77,37.7851,37.755,37.7851,119700.0
2013-11-11 13:30:00,50.19,50.2,50.18,50.19,144000.0,37.7776,37.7851,37.77,37.7776,144000.0
2013-11-11 13:35:00,50.2,50.23,50.19,50.21,88800.0,37.7851,37.8077,37.7776,37.7926,88800.0
2013-11-11 13:40:00,50.22,50.22,50.17,50.19,73100.0,37.8001,37.8001,37.7625,37.7776,73100.0
2013-11-11 13:45:00,50.2,50.22,50.19,50.21,72400.0,37.7851,37.8001,37.7776,37.7926,72400.0
2013-11-11 13:50:00,50.22,50.22,50.19,50.19,65200.0,37.8001,37.8001,37.7776,37.7776,65200.0
2013-11-11 13:55:00,50.19,50.22,50.18,50.2,79300.0,37.7776,37.8001,37.77,37.7851,79300.0
2013-11-11 14:00:00,50.2,50.21,50.16,50.16,91100.0,37.7851,37.7926,37.755,37.755,91100.0
2013-11-11 14:05:00,50.16,50.19,50.14,50.14,92500.0,37.755,37.7776,37.7399,37.7399,92500.0
2013-11-11 14:10:00,50.14,50.15,50.12,50.13,109300.0,37.7399,37.7474,37.7249,37.7324,109300.0
2013-11-11 14:15:00,50.14,50.15,50.12,50.15,174600.0,37.7399,37.7474,37.7249,37.7474,174600.0
2013-11-11 14:20:00,50.14,50.16,50.13,50.15,46600.0,37.7399,37.755,37.7324,37.7474,46600.0
2013-11-11 14:25:00,50.14,50.16,50.13,50.14,100400.0,37.7399,37.755,37.7324,37.7399,100400.0
2013-11-11 14:30:00,50.14,50.17,50.13,50.17,36800.0,37.7399,37.7625,37.7324,37.7625,36800.0
2013-11-11 14:35:00,50.16,50.18,50.16,50.17,79700.0,37.755,37.77,37.755,37.7625,79700.0
2013-11-11 14:40:00,50.17,50.22,50.16,50.22,185100.0,37.7625,37.8001,37.755,37.8001,185100.0
2013-11-11 14:45:00,50.21,50.23,50.2,50.22,148500.0,37.7926,37.8077,37.7851,37.8001,148500.0
2013-11-11 14:50:00,50.22,50.23,50.2,50.21,127900.0,37.8001,37.8077,37.7851,37.7926,127900.0
2013-11-11 14:55:00,50.22,50.25,50.21,50.24,117800.0,37.8001,37.8227,37.7926,37.8152,117800.0
2013-11-11 15:00:00,50.24,50.25,50.22,50.23,87100.0,37.8152,37.8227,37.8001,37.8077,87100.0
2013-11-11 15:05:00,50.22,50.24,50.2,50.21,132300.0,37.8001,37.8152,37.7851,37.7926,132300.0
2013-11-11 15:10:00,50.21,50.22,50.16,50.17,159000.0,37.7926,37.8001,37.755,37.7625,159000.0
2013-11-11 15:15:00,50.17,50.21,50.17,50.18,147900.0,37.7625,37.7926,37.7625,37.77,147900.0
2013-11-11 15:20:00,50.18,50.19,50.17,50.19,90400.0,37.77,37.7776,37.7625,37.7776,90400.0
2013-11-11 15:25:00,50.18,50.19,50.16,50.16,167600.0,37.77,37.7776,37.755,37.755,167600.0
2013-11-11 15:30:00,50.16,50.18,50.15,50.15,151500.0,37.755,37.77,37.7474,37.7474,151500.0
2013-11-11 15:35:00,50.15,50.16,50.14,50.14,188200.0,37.7474,37.755,37.7399,37.7399,188200.0
2013-11-11 15:40:00,50.14,50.15,50.14,50.14,137000.0,37.7399,37.7474,37.7399,37.7399,137000.0
2013-11-11 15:45:00,50.14,50.15,50.13,50.13,306400.0,37.7399,37.7474,37.7324,37.7324,306400.0
2013-11-11 15:50:00,50.13,50.16,50.13,50.15,316300.0,37.7324,37.755,37.7324,37.7474,316300.0
2013-11-11 15:55:00,50.16,50.2,50.14,50.17,801100.0,37.755,37.7851,37.7399,37.7625,801100.0
2013-11-12 09:30:00,50.01,50.01,49.66,49.91,1002700.0,37.6421,37.6421,37.3786,37.5668,1002700.0
2013-11-12 09:35:00,49.91,49.94,49.83,49.88,433000.0,37.5668,37.5894,37.5066,37.5442,433000.0
2013-11-12 09:40:00,49.88,49.94,49.83,49.86,507000.0,37.5442,37.5894,37.5066,37.5292,507000.0
2013-11-12 09:45:00,49.87,49.95,49.84,49.94,340600.0,37.5367,37.5969,37.5141,37.5894,340600.0
2013-11-12 09:50:00,49.94,49.95,49.79,49.82,840900.0,37.5894,37.5969,37.4765,37.4991,840900.0
2013-11-12 09:55:00,49.81,49.83,49.78,49.81,619000.0,37.4915,37.5066,37.4689,37.4915,619000.0
2013-11-12 10:00:00,49.8,49.82,49.72,49.75,479100.0,37.484,37.4991,37.4238,37.4464,479100.0
2013-11-12 10:05:00,49.75,49.87,49.73,49.86,415100.0,37.4464,37.5367,37.4313,37.5292,415100.0
2013-11-12 10:10:00,49.87,49.91,49.82,49.83,329900.0,37.5367,37.5668,37.4991,37.5066,329900.0
2013-11-12 10:15:00,49.82,49.92,49.8,49.9,344100.0,37.4991,37.5743,37.484,37.5593,344100.0
2013-11-12 10:20:00,49.9,49.91,49.8,49.84,251300.0,37.5593,37.5668,37.484,37.5141,251300.0
2013-11-12 10:25:00,49.84,49.87,49.81,49.82,368400.0,37.5141,37.5367,37.4915,37.4991,368400.0
2013-11-12 10:30:00,49.83,49.84,49.74,49.76,242600.0,37.5066,37.5141,37.4388,37.4539,242600.0
2013-11-12 10:35:00,49.75,49.78,49.74,49.76,305800.0,37.4464,37.4689,37.4388,37.4539,305800.0
2013-11-12 10:40:00,49.76,49.84,49.75,49.81,153700.0,37.4539,37.5141,37.4464,37.4915,153700.0
2013-11-12 10:45:00,49.81,49.82,49.7,49.71,258900.0,37.4915,37.4991,37.4087,37.4163,258900.0
2013-11-12 10:50:00,49.7,49.72,49.62,49.66,416000.0,37.4087,37.4238,37.3485,37.3786,416000.0
2013-11-12 10:55:00,49.65,49.68,49.63,49.65,327700.0,37.3711,37.3937,37.356,37.3711,327700.0
2013-11-12 11:00:00,49.65,49.72,49.65,49.7,268300.0,37.3711,37.4238,37.3711,37.4087,268300.0
2013-11-12 11:05:00,49.7,49.71,49.66,49.68,283500.0,37.4087,37.4163,37.3786,37.3937,283500.0
2013-11-12 11:10:00,49.68,49.73,49.68,49.72,214000.0,37.3937,37.4313,37.3937,37.4238,214000.0
2013-11-12 11:15:00,49.72,49.76,49.71,49.76,299700.0,37.4238,37.4539,37.4163,37.4539,299700.0
2013-11-12 11:20:00,49.75,49.78,49.74,49.78,235600.0,37.4464,37.4689,37.4388,37.4689,235600.0
2013-11-12 11:25:00,49.78,49.86,49.76,49.85,332400.0,37.4689,37.5292,37.4539,37.5216,332400.0
2013-11-12 11:30:00,49.85,49.95,49.84,49.91,460200.0,37.5216,37.5969,37.5141,37.5668,460200.0
2013-11-12 11:35:00,49.91,49.94,49.85,49.86,270500.0,37.5668,37.5894,37.5216,37.5292,270500.0
2013-11-12 11:40:00,49.86,49.88,49.8,49.83,194300.0,37.5292,37.5442,37.484,37.5066,194300.0
2013-11-12 11:45:00,49.83,49.85,49.76,49.79,159800.0,37.5066,37.5216,37.4539,37.4765,159800.0
2013-11-12 11:50:00,49.79,49.84,49.76,49.77,221700.0,37.4765,37.5141,37.4539,37.4614,221700.0
2013-11-12 11:55:00,49.77,49.83,49.77,49.81,200600.0,37.4614,37.5066,37.4614,37.4915,200600.0
2013-11-12 12:00:00,49.81,49.84,49.78,49.79,162700.0,37.4915,37.5141,37.4689,37.4765,162700.0
2013-11-12 12:05:00,49.78,49.79,49.7,49.75,237700.0,37.4689,37.4765,37.4087,37.4464,237700.0
2013-11-12 12:10:00,49.74,49.77,49.73,49.73,118000.0,37.4388,37.4614,37.4313,37.4313,118000.0
2013-11-12 12:15:00,49.72,49.74,49.68,49.69,189200.0,37.4238,37.4388,37.3937,37.4012,189200.0
2013-11-12 12:20:00,49.69,49.76,49.69,49.75,214400.0,37.4012,37.4539,37.4012,37.4464,214400.0
2013-11-12 12:25:00,49.75,49.8,49.75,49.78,192900.0,37.4464,37.484,37.4464,37.4689,192900.0
2013-11-12 12:30:00,49.79,49.79,49.71,49.74,212800.0,37.4765,37.4765,37.4163,37.4388,212800.0
2013-11-12 12:35:00,49.75,49.75,49.67,49.69,157500.0,37.4464,37.4464,37.3862,37.4012,157500.0
2013-11-12 12:40:00,49.68,49.68,49.64,49.68,139700.0,37.3937,37.3937,37.3636,37.3937,139700.0
2013-11-12 12:45:00,49.67,49.69,49.64,49.65,96400.0,37.3862,37.4012,37.3636,37.3711,96400.0
2013-11-12 12:50:00,49.66,49.68,49.64,49.64,128500.0,37.3786,37.3937,37.3636,37.3636,128500.0
2013-11-12 12:55:00,49.64,49.67,49.63,49.64,125100.0,37.3636,37.3862,37.356,37.3636,125100.0
2013-11-12 13:00:00,49.64,49.65,49.62,49.63,156300.0,37.3636,37.3711,37.3485,37.356,156300.0
2013-11-12 13:05:00,49.63,49.63,49.58,49.58,127300.0,37.356,37.356,37.3184,37.3184,127300.0
2013-11-12 13:10:00,49.59,49.64,49.58,49.62,126900.0,37.3259,37.3636,37.3184,37.3485,126900.0
2013-11-12 13:15:00,49.63,49.68,49.61,49.67,115600.0,37.356,37.3937,37.341,37.3862,115600.0
2013-11-12 13:20:00,49.68,49.7,49.67,49.7,97200.0,37.3937,37.4087,37.3862,37.4087,97200.0
2013-11-12 13:25:00,49.69,49.7,49.66,49.66,126900.0,37.4012,37.4087,37.3786,37.3786,126900.0
2013-11-12 13:30:00,49.66,49.67,49.57,49.6,153900.0,37.3786,37.3862,37.3109,37.3335,153900.0
2013-11-12 13:35:00,49.59,49.59,49.51,49.53,185200.0,37.3259,37.3259,37.2657,37.2808,185200.0
2013-11-12 13:40:00,49.53,49.57,49.52,49.57,153300.0,37.2808,37.3109,37.2732,37.3109,153300.0
2013-11-12 13:45:00,49.57,49.58,49.53,49.54,125000.0,37.3109,37.3184,37.2808,37.2883,125000.0
2013-11-12 13:50:00,49.54,49.54,49.5,49.51,187200.0,37.2883,37.2883,37.2582,37.2657,187200.0
2013-11-12 13:55:00,49.52,49.53,49.49,49.51,173400.0,37.2732,37.2808,37.2507,37.2657,173400.0
2013-11-12 14:00:00,49.51,49.53,49.5,49.52,272100.0,37.2657,37.2808,37.2582,37.2732,272100.0
2013-11-12 14:05:00,49.51,49.53,49.5,49.51,123900.0,37.2657,37.2808,37.2582,37.2657,123900.0
2013-11-12 14:10:00,49.51,49.51,49.48,49.48,253400.0,37.2657,37.2657,37.2431,37.2431,253400.0
2013-11-12 14:15:00,49.48,49.51,49.48,49.49,173400.0,37.2431,37.2657,37.2431,37.2507,173400.0
2013-11-12 14:20:00,49.49,49.52,49.46,49.47,187100.0,37.2507,37.2732,37.2281,37.2356,187100.0
2013-11-12 14:25:00,49.47,49.49,49.37,49.38,324400.0,37.2356,37.2507,37.1603,37.1679,324400.0
2013-11-12 14:30:00,49.38,49.4,49.35,49.4,391000.0,37.1679,37.1829,37.1453,37.1829,391000.0
2013-11-12 14:35:00,49.4,49.49,49.39,49.45,367500.0,37.1829,37.2507,37.1754,37.2206,367500.0
2013-11-12 14:40:00,49.46,49.49,49.45,49.48,87000.0,37.2281,37.2507,37.2206,37.2431,87000.0
2013-11-12 14:45:00,49.48,49.51,49.46,49.51,136000.0,37.2431,37.2657,37.2281,37.2657,136000.0
2013-11-12 14:50:00,49.51,49.53,49.47,49.53,150700.0,37.2657,37.2808,37.2356,37.2808,150700.0
2013-11-12 14:55:00,49.53,49.62,49.53,49.61,274600.0,37.2808,37.3485,37.2808,37.341,274600.0
2013-11-12 15:00:00,49.62,49.66,49.58,49.58,260800.0,37.3485,37.3786,37.3184,37.3184,260800.0
2013-11-12 15:05:00,49.58,49.63,49.56,49.57,212000.0,37.3184,37.356,37.3034,37.3109,212000.0
2013-11-12 15:10:00,49.57,49.6,49.54,49.54,113600.0,37.3109,37.3335,37.2883,37.2883,113600.0
2013-11-12 15:15:00,49.55,49.59,49.55,49.58,92100.0,37.2958,37.3259,37.2958,37.3184,92100.0
2013-11-12 15:20:00,49.58,49.59,49.48,49.49,206600.0,37.3184,37.3259,37.2431,37.2507,206600.0
2013-11-12 15:25:00,49.49,49.51,49.48,49.49,136000.0,37.2507,37.2657,37.2431,37.2507,136000.0
2013-11-12 15:30:00,49.48,49.51,49.47,49.48,176600.0,37.2431,37.2657,37.2356,37.2431,176600.0
2013-11-12 15:35:00,49.49,49.53,49.48,49.53,179200.0,37.2507,37.2808,37.2431,37.2808,179200.0
2013-11-12 15:40:00,49.52,49.57,49.51,49.53,228000.0,37.2732,37.3109,37.2657,37.2808,228000.0
2013-11-12 15:45:00,49.53,49.53,49.45,49.49,414400.0,37.2808,37.2808,37.2206,37.2507,414400.0
2013-11-12 15:50:00,49.5,49.5,49.41,49.44,443100.0,37.2582,37.2582,37.1905,37.213,443100.0
2013-11-12 15:55:00,49.43,49.55,49.43,49.53,787200.0,37.2055,37.2958,37.2055,37.2808,787200.0
2013-11-13 09:30:00,49.28,49.34,49.13,49.18,483100.0,37.0926,37.1378,36.9797,37.0173,483100.0
2013-11-13 09:35:00,49.18,49.23,49.15,49.17,315600.0,37.0173,37.055,36.9948,37.0098,315600.0
2013-11-13 09:40:00,49.17,49.18,49.05,49.05,457100.0,37.0098,37.0173,36.9195,36.9195,457100.0
2013-11-13 09:45:00,49.05,49.19,49.03,49.17,609600.0,36.9195,37.0249,36.9044,37.0098,609600.0
2013-11-13 09:50:00,49.17,49.17,49.09,49.11,264800.0,37.0098,37.0098,36.9496,36.9646,264800.0
2013-11-13 09:55:00,49.1,49.26,49.1,49.16,423600.0,36.9571,37.0775,36.9571,37.0023,423600.0
2013-11-13 10:00:00,49.18,49.21,49.15,49.16,303700.0,37.0173,37.0399,36.9948,37.0023,303700.0
2013-11-13 10:05:00,49.15,49.19,49.08,49.09,444700.0,36.9948,37.0249,36.9421,36.9496,444700.0
2013-11-13 10:10:00,49.09,49.09,49.02,49.06,634400.0,36.9496,36.9496,36.8969,36.927,634400.0
2013-11-13 10:15:00,49.07,49.1,49.05,49.1,371600.0,36.9345,36.9571,36.9195,36.9571,371600.0
2013-11-13 10:20:00,49.1,49.14,49.07,49.12,247400.0,36.9571,36.9872,36.9345,36.9722,247400.0
2013-11-13 10:25:00,49.13,49.22,49.13,49.19,344500.0,36.9797,37.0474,36.9797,37.0249,344500.0
2013-11-13 10:30:00,49.19,49.23,49.18,49.22,207500.0,37.0249,37.055,37.0173,37.0474,207500.0
2013-11-13 10:35:00,49.22,49.31,49.21,49.27,273700.0,37.0474,37.1152,37.0399,37.0851,273700.0
2013-11-13 10:40:00,49.28,49.33,49.27,49.32,309400.0,37.0926,37.1302,37.0851,37.1227,309400.0
2013-11-13 10:45:00,49.33,49.4,49.32,49.37,278100.0,37.1302,37.1829,37.1227,37.1603,278100.0
2013-11-13 10:50:00,49.38,49.39,49.23,49.24,229900.0,37.1679,37.1754,37.055,37.0625,229900.0
2013-11-13 10:55:00,49.25,49.27,49.21,49.24,147900.0,37.07,37.0851,37.0399,37.0625,147900.0
2013-11-13 11:00:00,49.23,49.25,49.19,49.2,158800.0,37.055,37.07,37.0249,37.0324,158800.0
2013-11-13 11:05:00,49.21,49.21,49.14,49.15,216100.0,37.0399,37.0399,36.9872,36.9948,216100.0
2013-11-13 11:10:00,49.15,49.16,49.09,49.1,309800.0,36.9948,37.0023,36.9496,36.9571,309800.0
2013-11-13 11:15:00,49.11,49.13,49.06,49.1,202400.0,36.9646,36.9797,36.927,36.9571,202400.0
2013-11-13 11:20:00,49.1,49.16,49.08,49.1,149400.0,36.9571,37.0023,36.9421,36.9571,149400.0
2013-11-13 11:25:00,49.11,49.19,49.1,49.18,204000.0,36.9646,37.0249,36.9571,37.0173,204000.0
2013-11-13 11:30:00,49.18,49.26,49.17,49.25,153900.0,37.0173,37.0775,37.0098,37.07,153900.0
2013-11-13 11:35:00,49.25,49.41,49.24,49.41,875900.0,37.07,37.1905,37.0625,37.1905,875900.0
2013-11-13 11:40:00,49.41,49.41,49.35,49.41,288100.0,37.1905,37.1905,37.1453,37.1905,288100.0
2013-11-13 11:45:00,49.41,49.67,49.41,49.6,809800.0,37.1905,37.3862,37.1905,37.3335,809800.0
2013-11-13 11:50:00,49.6,49.62,49.57,49.57,190300.0,37.3335,37.3485,37.3109,37.3109,190300.0
2013-11-13 11:55:00,49.59,49.68,49.57,49.65,473100.0,37.3259,37.3937,37.3109,37.3711,473100.0
2013-11-13 12:00:00,49.66,49.67,49.53,49.54,263600.0,37.3786,37.3862,37.2808,37.2883,263600.0
2013-11-13 12:05:00,49.54,49.58,49.5,49.58,174000.0,37.2883,37.3184,37.2582,37.3184,174000.0
2013-11-13 12:10:00,49.58,49.6,49.55,49.6,96400.0,37.3184,37.3335,37.2958,37.3335,96400.0
2013-11-13 12:15:00,49.6,49.73,49.59,49.73,236600.0,37.3335,37.4313,37.3259,37.4313,236600.0
2013-11-13 12:20:00,49.72,49.76,49.68,49.69,328100.0,37.4238,37.4539,37.3937,37.4012,328100.0
2013-11-13 12:25:00,49.68,49.72,49.67,49.7,236700.0,37.3937,37.4238,37.3862,37.4087,236700.0
2013-11-13 12:30:00,49.69,49.7,49.62,49.62,201200.0,37.4012,37.4087,37.3485,37.3485,201200.0
2013-11-13 12:35:00,49.62,49.63,49.59,49.61,136700.0,37.3485,37.356,37.3259,37.341,136700.0
2013-11-13 12:40:00,49.62,49.71,49.62,49.69,287200.0,37.3485,37.4163,37.3485,37.4012,287200.0
2013-11-13 12:45:00,49.7,49.7,49.65,49.65,151700.0,37.4087,37.4087,37.3711,37.3711,151700.0
2013-11-13 12:50:00,49.65,49.68,49.64,49.66,88300.0,37.3711,37.3937,37.3636,37.3786,88300.0
2013-11-13 12:55:00,49.67,49.71,49.67,49.71,125100.0,37.3862,37.4163,37.3862,37.4163,125100.0
2013-11-13 13:00:00,49.71,49.72,49.67,49.68,183700.0,37.4163,37.4238,37.3862,37.3937,183700.0
2013-11-13 13:05:00,49.68,49.68,49.6,49.62,191000.0,37.3937,37.3937,37.3335,37.3485,191000.0
2013-11-13 13:10:00,49.63,49.63,49.59,49.61,196100.0,37.356,37.356,37.3259,37.341,196100.0
2013-11-13 13:15:00,49.62,49.65,49.61,49.65,112600.0,37.3485,37.3711,37.341,37.3711,112600.0
2013-11-13 13:20:00,49.65,49.68,49.63,49.68,83100.0,37.3711,37.3937,37.356,37.3937,83100.0
2013-11-13 13:25:00,49.67,49.71,49.63,49.71,89700.0,37.3862,37.4163,37.356,37.4163,89700.0
2013-11-13 13:30:00,49.71,49.72,49.68,49.71,165500.0,37.4163,37.4238,37.3937,37.4163,165500.0
2013-11-13 13:35:00,49.7,49.72,49.69,49.71,336500.0,37.4087,37.4238,37.4012,37.4163,336500.0
2013-11-13 13:40:00,49.71,49.84,49.71,49.84,248900.0,37.4163,37.5141,37.4163,37.5141,248900.0
2013-11-13 13:45:00,49.83,49.9,49.81,49.9,292200.0,37.5066,37.5593,37.4915,37.5593,292200.0
2013-11-13 13:50:00,49.9,49.93,49.84,49.85,297500.0,37.5593,37.5819,37.5141,37.5216,297500.0
2013-11-13 13:55:00,49.86,49.88,49.83,49.84,166300.0,37.5292,37.5442,37.5066,37.5141,166300.0
2013-11-13 14:00:00,49.84,49.85,49.79,49.85,256900.0,37.5141,37.5216,37.4765,37.5216,256900.0
2013-11-13 14:05:00,49.84,49.85,49.82,49.84,127500.0,37.5141,37.5216,37.4991,37.5141,127500.0
2013-11-13 14:10:00,49.84,49.85,49.77,49.79,119900.0,37.5141,37.5216,37.4614,37.4765,119900.0
2013-11-13 14:15:00,49.79,49.79,49.74,49.76,102400.0,37.4765,37.4765,37.4388,37.4539,102400.0
2013-11-13 14:20:00,49.76,49.81,49.75,49.81,75900.0,37.4539,37.4915,37.4464,37.4915,75900.0
2013-11-13 14:25:00,49.81,49.82,49.8,49.8,122000.0,37.4915,37.4991,37.484,37.484,122000.0
2013-11-13 14:30:00,49.8,49.82,49.79,49.79,163000.0,37.484,37.4991,37.4765,37.4765,163000.0
2013-11-13 14:35:00,49.79,49.8,49.73,49.74,179900.0,37.4765,37.484,37.4313,37.4388,179900.0
2013-11-13 14:40:00,49.74,49.76,49.72,49.72,135900.0,37.4388,37.4539,37.4238,37.4238,135900.0
2013-11-13 14:45:00,49.72,49.75,49.7,49.74,105900.0,37.4238,37.4464,37.4087,37.4388,105900.0
2013-11-13 14:50:00,49.73,49.73,49.69,49.7,148700.0,37.4313,37.4313,37.4012,37.4087,148700.0
2013-11-13 14:55:00,49.69,49.71,49.69,49.7,85900.0,37.4012,37.4163,37.4012,37.4087,85900.0
2013-11-13 15:00:00,49.7,49.72,49.69,49.7,136600.0,37.4087,37.4238,37.4012,37.4087,136600.0
2013-11-13 15:05:00,49.69,49.72,49.69,49.72,84100.0,37.4012,37.4238,37.4012,37.4238,84100.0
2013-11-13 15:10:00,49.72,49.72,49.69,49.7,147700.0,37.4238,37.4238,37.4012,37.4087,147700.0
2013-11-13 15:15:00,49.7,49.74,49.66,49.73,232300.0,37.4087,37.4388,37.3786,37.4313,232300.0
2013-11-13 15:20:00,49.74,49.78,49.73,49.78,195800.0,37.4388,37.4689,37.4313,37.4689,195800.0
2013-11-13 15:25:00,49.78,49.8,49.76,49.8,194100.0,37.4689,37.484,37.4539,37.484,194100.0
2013-11-13 15:30:00,49.8,49.82,49.77,49.81,276300.0,37.484,37.4991,37.4614,37.4915,276300.0
2013-11-13 15:35:00,49.8,49.87,49.8,49.85,416300.0,37.484,37.5367,37.484,37.5216,416300.0
2013-11-13 15:40:00,49.85,49.89,49.84,49.85,410800.0,37.5216,37.5517,37.5141,37.5216,410800.0
2013-11-13 15:45:00,49.86,49.98,49.86,49.96,660700.0,37.5292,37.6195,37.5292,37.6044,660700.0
2013-11-13 15:50:00,49.97,49.97,49.94,49.95,599800.0,37.612,37.612,37.5894,37.5969,599800.0
2013-11-13 15:55:00,49.96,49.99,49.96,49.97,1016600.0,37.6044,37.627,37.6044,37.612,1016600.0
2013-11-14 09:30:00,50.01,50.05,49.86,49.9,705200.0,37.6421,37.6722,37.5292,37.5593,705200.0
2013-11-14 09:35:00,49.9,49.97,49.83,49.94,597700.0,37.5593,37.612,37.5066,37.5894,597700.0
2013-11-14 09:40:00,49.94,49.98,49.74,49.79,644200.0,37.5894,37.6195,37.4388,37.4765,644200.0
2013-11-14 09:45:00,49.79,49.82,49.66,49.74,518700.0,37.4765,37.4991,37.3786,37.4388,518700.0
2013-11-14 09:50:00,49.74,49.79,49.55,49.67,748800.0,37.4388,37.4765,37.2958,37.3862,748800.0
2013-11-14 09:55:00,49.68,49.74,49.64,49.71,368300.0,37.3937,37.4388,37.3636,37.4163,368300.0
2013-11-14 10:00:00,49.73,49.73,49.58,49.65,430700.0,37.4313,37.4313,37.3184,37.3711,430700.0
2013-11-14 10:05:00,49.65,49.74,49.62,49.69,342300.0,37.3711,37.4388,37.3485,37.4012,342300.0
2013-11-14 10:10:00,49.69,49.81,49.67,49.8,196300.0,37.4012,37.4915,37.3862,37.484,196300.0
2013-11-14 10:15:00,49.81,49.87,49.75,49.77,286800.0,37.4915,37.5367,37.4464,37.4614,286800.0
2013-11-14 10:20:00,49.76,49.8,49.71,49.73,252600.0,37.4539,37.484,37.4163,37.4313,252600.0
2013-11-14 10:25:00,49.73,49.75,49.66,49.7,272700.0,37.4313,37.4464,37.3786,37.4087,272700.0
2013-11-14 10:30:00,49.7,49.77,49.69,49.76,180300.0,37.4087,37.4614,37.4012,37.4539,180300.0
2013-11-14 10:35:00,49.76,49.77,49.71,49.74,200000.0,37.4539,37.4614,37.4163,37.4388,200000.0
2013-11-14 10:40:00,49.75,49.83,49.73,49.81,449800.0,37.4464,37.5066,37.4313,37.4915,449800.0
2013-11-14 10:45:00,49.82,49.98,49.8,49.95,750900.0,37.4991,37.6195,37.484,37.5969,750900.0
2013-11-14 10:50:00,49.95,49.95,49.88,49.88,317500.0,37.5969,37.5969,37.5442,37.5442,317500.0
2013-11-14 10:55:00,49.88,49.89,49.84,49.87,192900.0,37.5442,37.5517,37.5141,37.5367,192900.0
2013-11-14 11:00:00,49.87,49.91,49.82,49.91,171700.0,37.5367,37.5668,37.4991,37.5668,171700.0
2013-11-14 11:05:00,49.9,49.96,49.88,49.95,145300.0,37.5593,37.6044,37.5442,37.5969,145300.0
2013-11-14 11:10:00,49.95,49.98,49.92,49.97,201300.0,37.5969,37.6195,37.5743,37.612,201300.0
2013-11-14 11:15:00,49.96,50.07,49.96,49.99,1131900.0,37.6044,37.6872,37.6044,37.627,1131900.0
2013-11-14 11:20:00,49.98,50.06,49.96,50.05,197900.0,37.6195,37.6797,37.6044,37.6722,197900.0
2013-11-14 11:25:00,50.05,50.11,50.04,50.05,404500.0,37.6722,37.7173,37.6646,37.6722,404500.0
2013-11-14 11:30:00,50.05,50.09,50.04,50.07,293600.0,37.6722,37.7023,37.6646,37.6872,293600.0
2013-11-14 11:35:00,50.07,50.09,50.06,50.07,171200.0,37.6872,37.7023,37.6797,37.6872,171200.0
2013-11-14 11:40:00,50.08,50.14,50.0,50.14,299100.0,37.6948,37.7399,37.6345,37.7399,299100.0
2013-11-14 11:45:00,50.14,50.27,50.14,50.23,539000.0,37.7399,37.8378,37.7399,37.8077,539000.0
2013-11-14 11:50:00,50.23,50.29,50.23,50.27,205500.0,37.8077,37.8528,37.8077,37.8378,205500.0
2013-11-14 11:55:00,50.27,50.28,50.17,50.18,165600.0,37.8378,37.8453,37.7625,37.77,165600.0
2013-11-14 12:00:00,50.17,50.19,50.09,50.09,243000.0,37.7625,37.7776,37.7023,37.7023,243000.0
2013-11-14 12:05:00,50.09,50.18,50.08,50.16,325400.0,37.7023,37.77,37.6948,37.755,325400.0
2013-11-14 12:10:00,50.16,50.24,50.14,50.24,178100.0,37.755,37.8152,37.7399,37.8152,178100.0
2013-11-14 12:15:00,50.23,50.24,50.19,50.19,99600.0,37.8077,37.8152,37.7776,37.7776,99600.0
2013-11-14 12:20:00,50.19,50.2,50.16,50.16,161600.0,37.7776,37.7851,37.755,37.755,161600.0
2013-11-14 12:25:00,50.17,50.17,50.1,50.11,140100.0,37.7625,37.7625,37.7098,37.7173,140100.0
2013-11-14 12:30:00,50.11,50.17,50.11,50.16,137500.0,37.7173,37.7625,37.7173,37.755,137500.0
2013-11-14 12:35:00,50.15,50.16,50.13,50.14,162800.0,37.7474,37.755,37.7324,37.7399,162800.0
2013-11-14 12:40:00,50.14,50.14,50.11,50.12,82100.0,37.7399,37.7399,37.7173,37.7249,82100.0
2013-11-14 12:45:00,50.12,50.12,50.09,50.09,96600.0,37.7249,37.7249,37.7023,37.7023,96600.0
2013-11-14 12:50:00,50.1,50.1,50.06,50.07,181300.0,37.7098,37.7098,37.6797,37.6872,181300.0
2013-11-14 12:55:00,50.07,50.07,49.98,49.98,267400.0,37.6872,37.6872,37.6195,37.6195,267400.0
2013-11-14 13:00:00,49.99,50.03,49.97,50.01,266400.0,37.627,37.6571,37.612,37.6421,266400.0
2013-11-14 13:05:00,50.01,50.01,49.97,49.97,162600.0,37.6421,37.6421,37.612,37.612,162600.0
2013-11-14 13:10:00,49.98,49.98,49.9,49.9,262900.0,37.6195,37.6195,37.5593,37.5593,262900.0
2013-11-14 13:15:00,49.9,49.97,49.9,49.95,221700.0,37.5593,37.612,37.5593,37.5969,221700.0
2013-11-14 13:20:00,49.95,50.01,49.94,50.01,193800.0,37.5969,37.6421,37.5894,37.6421,193800.0
2013-11-14 13:25:00,50.01,50.04,49.99,50.01,100400.0,37.6421,37.6646,37.627,37.6421,100400.0
2013-11-14 13:30:00,50.0,50.02,49.97,49.98,116700.0,37.6345,37.6496,37.612,37.6195,116700.0
2013-11-14 13:35:00,49.97,49.99,49.95,49.98,91200.0,37.612,37.627,37.5969,37.6195,91200.0
2013-11-14 13:40:00,49.98,50.0,49.97,49.97,69200.0,37.6195,37.6345,37.612,37.612,69200.0
2013-11-14 13:45:00,49.97,49.98,49.94,49.97,89700.0,37.612,37.6195,37.5894,37.612,89700.0
2013-11-14 13:50:00,49.97,49.98,49.93,49.94,92700.0,37.612,37.6195,37.5819,37.5894,92700.0
2013-11-14 13:55:00,49.94,49.96,49.9,49.95,130400.0,37.5894,37.6044,37.5593,37.5969,130400.0
2013-11-14 14:00:00,49.95,49.98,49.93,49.98,94900.0,37.5969,37.6195,37.5819,37.6195,94900.0
2013-11-14 14:05:00,49.98,50.02,49.96,50.01,147100.0,37.6195,37.6496,37.6044,37.6421,147100.0
2013-11-14 14:10:00,50.01,50.07,50.01,50.04,118900.0,37.6421,37.6872,37.6421,37.6646,118900.0
2013-11-14 14:15:00,50.03,50.07,50.02,50.06,54800.0,37.6571,37.6872,37.6496,37.6797,54800.0
2013-11-14 14:20:00,50.06,50.11,50.05,50.1,121100.0,37.6797,37.7173,37.6722,37.7098,121100.0
2013-11-14 14:25:00,50.1,50.14,50.09,50.11,257100.0,37.7098,37.7399,37.7023,37.7173,257100.0
2013-11-14 14:30:00,50.11,50.13,50.06,50.11,114400.0,37.7173,37.7324,37.6797,37.7173,114400.0
2013-11-14 14:35:00,50.11,50.13,50.1,50.11,81900.0,37.7173,37.7324,37.7098,37.7173,81900.0
2013-11-14 14:40:00,50.11,50.15,50.1,50.15,83200.0,37.7173,37.7474,37.7098,37.7474,83200.0
2013-11-14 14:45:00,50.15,50.21,50.14,50.18,313800.0,37.7474,37.7926,37.7399,37.77,313800.0
2013-11-14 14:50:00,50.18,50.19,50.12,50.12,135600.0,37.77,37.7776,37.7249,37.7249,135600.0
2013-11-14 14:55:00,50.12,50.15,50.1,50.12,87100.0,37.7249,37.7474,37.7098,37.7249,87100.0
2013-11-14 15:00:00,50.13,50.14,50.1,50.11,82900.0,37.7324,37.7399,37.7098,37.7173,82900.0
2013-11-14 15:05:00,50.1,50.18,50.09,50.18,167900.0,37.7098,37.77,37.7023,37.77,167900.0
2013-11-14 15:10:00,50.17,50.23,50.17,50.21,279300.0,37.7625,37.8077,37.7625,37.7926,279300.0
2013-11-14 15:15:00,50.2,50.22,50.18,50.21,124200.0,37.7851,37.8001,37.77,37.7926,124200.0
2013-11-14 15:20:00,50.22,50.25,50.2,50.25,256500.0,37.8001,37.8227,37.7851,37.8227,256500.0
2013-11-14 15:25:00,50.25,50.29,50.24,50.27,342100.0,37.8227,37.8528,37.8152,37.8378,342100.0
2013-11-14 15:30:00,50.27,50.29,50.24,50.25,164900.0,37.8378,37.8528,37.8152,37.8227,164900.0
2013-11-14 15:35:00,50.24,50.25,50.2,50.23,250000.0,37.8152,37.8227,37.7851,37.8077,250000.0
2013-11-14 15:40:00,50.24,50.24,50.16,50.19,374200.0,37.8152,37.8152,37.755,37.7776,374200.0
2013-11-14 15:45:00,50.2,50.23,50.2,50.21,278900.0,37.7851,37.8077,37.7851,37.7926,278900.0
2013-11-14 15:50:00,50.22,50.22,50.16,50.17,266800.0,37.8001,37.8001,37.755,37.7625,266800.0
2013-11-14 15:55:00,50.17,50.22,50.16,50.19,860100.0,37.7625,37.8001,37.755,37.7776,860100.0
2013-11-15 09:30:00,50.21,50.35,50.18,50.29,1774200.0,37.7926,37.898,37.77,37.8528,1774200.0
2013-11-15 09:35:00,50.27,50.28,50.04,50.08,526700.0,37.8378,37.8453,37.6646,37.6948,526700.0
2013-11-15 09:40:00,50.07,50.22,50.05,50.21,377800.0,37.6872,37.8001,37.6722,37.7926,377800.0
2013-11-15 09:45:00,50.21,50.42,50.21,50.38,608500.0,37.7926,37.9507,37.7926,37.9206,608500.0
2013-11-15 09:50:00,50.39,50.49,50.37,50.43,707000.0,37.9281,38.0034,37.913,37.9582,707000.0
2013-11-15 09:55:00,50.42,50.49,50.36,50.44,376000.0,37.9507,38.0034,37.9055,37.9657,376000.0
2013-11-15 10:00:00,50.44,50.49,50.41,50.47,468500.0,37.9657,38.0034,37.9431,37.9883,468500.0
2013-11-15 10:05:00,50.47,50.59,50.46,50.58,692500.0,37.9883,38.0786,37.9808,38.0711,692500.0
2013-11-15 10:10:00,50.59,50.66,50.56,50.64,539200.0,38.0786,38.1313,38.056,38.1163,539200.0
2013-11-15 10:15:00,50.64,50.74,50.62,50.74,556700.0,38.1163,38.1915,38.1012,38.1915,556700.0
2013-11-15 10:20:00,50.74,50.75,50.69,50.73,428000.0,38.1915,38.1991,38.1539,38.184,428000.0
2013-11-15 10:25:00,50.73,50.75,50.69,50.7,294000.0,38.184,38.1991,38.1539,38.1614,294000.0
2013-11-15 10:30:00,50.7,50.75,50.65,50.67,361000.0,38.1614,38.1991,38.1238,38.1388,361000.0
2013-11-15 10:35:00,50.66,50.7,50.61,50.65,289600.0,38.1313,38.1614,38.0937,38.1238,289600.0
2013-11-15 10:40:00,50.65,50.69,50.61,50.69,208200.0,38.1238,38.1539,38.0937,38.1539,208200.0
2013-11-15 10:45:00,50.69,50.72,50.66,50.72,342700.0,38.1539,38.1765,38.1313,38.1765,342700.0
2013-11-15 10:50:00,50.71,50.73,50.67,50.73,239400.0,38.1689,38.184,38.1388,38.184,239400.0
2013-11-15 10:55:00,50.73,50.78,50.68,50.73,274600.0,38.184,38.2216,38.1464,38.184,274600.0
2013-11-15 11:00:00,50.74,50.76,50.66,50.67,255100.0,38.1915,38.2066,38.1313,38.1388,255100.0
2013-11-15 11:05:00,50.67,50.68,50.56,50.58,363200.0,38.1388,38.1464,38.056,38.0711,363200.0
2013-11-15 11:10:00,50.59,50.68,50.59,50.62,270100.0,38.0786,38.1464,38.0786,38.1012,270100.0
2013-11-15 11:15:00,50.62,50.63,50.59,50.6,195000.0,38.1012,38.1087,38.0786,38.0862,195000.0
2013-11-15 11:20:00,50.59,50.62,50.59,50.61,106000.0,38.0786,38.1012,38.0786,38.0937,106000.0
2013-11-15 11:25:00,50.61,50.64,50.61,50.63,116100.0,38.0937,38.1163,38.0937,38.1087,116100.0
2013-11-15 11:30:00,50.63,50.67,50.62,50.65,132800.0,38.1087,38.1388,38.1012,38.1238,132800.0
2013-11-15 11:35:00,50.66,50.68,50.61,50.61,377100.0,38.1313,38.1464,38.0937,38.0937,377100.0
2013-11-15 11:40:00,50.61,50.62,50.55,50.6,214300.0,38.0937,38.1012,38.0485,38.0862,214300.0
2013-11-15 11:45:00,50.6,50.6,50.56,50.56,117700.0,38.0862,38.0862,38.056,38.056,117700.0
2013-11-15 11:50:00,50.57,50.58,50.45,50.47,296200.0,38.0636,38.0711,37.9733,37.9883,296200.0
2013-11-15 11:55:00,50.47,50.52,50.45,50.49,230800.0,37.9883,38.0259,37.9733,38.0034,230800.0
2013-11-15 12:00:00,50.49,50.5,50.41,50.44,248400.0,38.0034,38.0109,37.9431,37.9657,248400.0
2013-11-15 12:05:00,50.44,50.55,50.42,50.55,129300.0,37.9657,38.0485,37.9507,38.0485,129300.0
2013-11-15 12:10:00,50.55,50.58,50.53,50.55,107800.0,38.0485,38.0711,38.0335,38.0485,107800.0
2013-11-15 12:15:00,50.55,50.57,50.44,50.47,274700.0,38.0485,38.0636,37.9657,37.9883,274700.0
2013-11-15 12:20:00,50.47,50.57,50.45,50.55,183000.0,37.9883,38.0636,37.9733,38.0485,183000.0
2013-11-15 12:25:00,50.56,50.57,50.52,50.53,104800.0,38.056,38.0636,38.0259,38.0335,104800.0
2013-11-15 12:30:00,50.54,50.6,50.53,50.58,120200.0,38.041,38.0862,38.0335,38.0711,120200.0
2013-11-15 12:35:00,50.59,50.6,50.58,50.59,89600.0,38.0786,38.0862,38.0711,38.0786,89600.0
2013-11-15 12:40:00,50.59,50.63,50.58,50.62,164800.0,38.0786,38.1087,38.0711,38.1012,164800.0
2013-11-15 12:45:00,50.63,50.63,50.56,50.57,80200.0,38.1087,38.1087,38.056,38.0636,80200.0
2013-11-15 12:50:00,50.56,50.57,50.52,50.56,80100.0,38.056,38.0636,38.0259,38.056,80100.0
2013-11-15 12:55:00,50.55,50.57,50.53,50.53,95800.0,38.0485,38.0636,38.0335,38.0335,95800.0
2013-11-15 13:00:00,50.53,50.56,50.52,50.55,149300.0,38.0335,38.056,38.0259,38.0485,149300.0
2013-11-15 13:05:00,50.55,50.56,50.5,50.51,126800.0,38.0485,38.056,38.0109,38.0184,126800.0
2013-11-15 13:10:00,50.52,50.52,50.49,50.5,246800.0,38.0259,38.0259,38.0034,38.0109,246800.0
2013-11-15 13:15:00,50.5,50.54,50.47,50.5,312700.0,38.0109,38.041,37.9883,38.0109,312700.0
2013-11-15 13:20:00,50.5,50.51,50.47,50.49,188300.0,38.0109,38.0184,37.9883,38.0034,188300.0
2013-11-15 13:25:00,50.5,50.5,50.47,50.5,126700.0,38.0109,38.0109,37.9883,38.0109,126700.0
2013-11-15 13:30:00,50.5,50.54,50.49,50.53,280100.0,38.0109,38.041,38.0034,38.0335,280100.0
2013-11-15 13:35:00,50.53,50.55,50.52,50.54,269100.0,38.0335,38.0485,38.0259,38.041,269100.0
2013-11-15 13:40:00,50.55,50.57,50.54,50.56,118200.0,38.0485,38.0636,38.041,38.056,118200.0
2013-11-15 13:45:00,50.56,50.57,50.55,50.56,70800.0,38.056,38.0636,38.0485,38.056,70800.0
2013-11-15 13:50:00,50.56,50.57,50.54,50.55,98400.0,38.056,38.0636,38.041,38.0485,98400.0
2013-11-15 13:55:00,50.55,50.57,50.54,50.55,134300.0,38.0485,38.0636,38.041,38.0485,134300.0
2013-11-15 14:00:00,50.55,50.57,50.54,50.57,53500.0,38.0485,38.0636,38.041,38.0636,53500.0
2013-11-15 14:05:00,50.57,50.58,50.55,50.57,104300.0,38.0636,38.0711,38.0485,38.0636,104300.0
2013-11-15 14:10:00,50.57,50.61,50.55,50.61,120100.0,38.0636,38.0937,38.0485,38.0937,120100.0
2013-11-15 14:15:00,50.61,50.62,50.58,50.59,154200.0,38.0937,38.1012,38.0711,38.0786,154200.0
2013-11-15 14:20:00,50.59,50.59,50.56,50.57,100800.0,38.0786,38.0786,38.056,38.0636,100800.0
2013-11-15 14:25:00,50.57,50.59,50.55,50.56,68300.0,38.0636,38.0786,38.0485,38.056,68300.0
2013-11-15 14:30:00,50.56,50.58,50.55,50.57,45000.0,38.056,38.0711,38.0485,38.0636,45000.0
2013-11-15 14:35:00,50.57,50.59,50.56,50.56,72700.0,38.0636,38.0786,38.056,38.056,72700.0
2013-11-15 14:40:00,50.57,50.58,50.55,50.55,84900.0,38.0636,38.0711,38.0485,38.0485,84900.0
2013-11-15 14:45:00,50.55,50.57,50.53,50.57,106400.0,38.0485,38.0636,38.0335,38.0636,106400.0
2013-11-15 14:50:00,50.56,50.56,50.49,50.5,155900.0,38.056,38.056,38.0034,38.0109,155900.0
2013-11-15 14:55:00,50.5,50.5,50.46,50.48,109100.0,38.0109,38.0109,37.9808,37.9958,109100.0
2013-11-15 15:00:00,50.48,50.51,50.46,50.49,109400.0,37.9958,38.0184,37.9808,38.0034,109400.0
2013-11-15 15:05:00,50.49,50.52,50.48,50.51,134400.0,38.0034,38.0259,37.9958,38.0184,134400.0
2013-11-15 15:10:00,50.51,50.52,50.48,50.48,147700.0,38.0184,38.0259,37.9958,37.9958,147700.0
2013-11-15 15:15:00,50.48,50.51,50.48,50.49,279000.0,37.9958,38.0184,37.9958,38.0034,279000.0
2013-11-15 15:20:00,50.49,50.51,50.48,50.49,176800.0,38.0034,38.0184,37.9958,38.0034,176800.0
2013-11-15 15:25:00,50.5,50.51,50.48,50.5,234500.0,38.0109,38.0184,37.9958,38.0109,234500.0
2013-11-15 15:30:00,50.5,50.51,50.48,50.5,238200.0,38.0109,38.0184,37.9958,38.0109,238200.0
2013-11-15 15:35:00,50.5,50.51,50.46,50.48,310900.0,38.0109,38.0184,37.9808,37.9958,310900.0
2013-11-15 15:40:00,50.48,50.48,50.44,50.45,327800.0,37.9958,37.9958,37.9657,37.9733,327800.0
2013-11-15 15:45:00,50.46,50.46,50.42,50.44,354800.0,37.9808,37.9808,37.9507,37.9657,354800.0
2013-11-15 15:50:00,50.44,50.45,50.4,50.41,457400.0,37.9657,37.9733,37.9356,37.9431,457400.0
2013-11-15 15:55:00,50.41,50.41,50.34,50.4,1239200.0,37.9431,37.9431,37.8905,37.9356,1239200.0
2013-11-18 09:30:00,50.8,50.85,50.57,50.75,1101400.0,38.2367,38.2743,38.0636,38.1991,1101400.0
2013-11-18 09:35:00,50.74,50.85,50.64,50.81,1332100.0,38.1915,38.2743,38.1163,38.2442,1332100.0
2013-11-18 09:40:00,50.81,50.85,50.73,50.73,436300.0,38.2442,38.2743,38.184,38.184,436300.0
2013-11-18 09:45:00,50.73,50.8,50.69,50.7,562900.0,38.184,38.2367,38.1539,38.1614,562900.0
2013-11-18 09:50:00,50.7,50.82,50.69,50.73,379900.0,38.1614,38.2517,38.1539,38.184,379900.0
2013-11-18 09:55:00,50.73,50.84,50.73,50.83,554200.0,38.184,38.2668,38.184,38.2593,554200.0
2013-11-18 10:00:00,50.83,50.84,50.74,50.76,396800.0,38.2593,38.2668,38.1915,38.2066,396800.0
2013-11-18 10:05:00,50.76,50.83,50.7,50.83,414100.0,38.2066,38.2593,38.1614,38.2593,414100.0
2013-11-18 10:10:00,50.83,50.84,50.75,50.79,295500.0,38.2593,38.2668,38.1991,38.2292,295500.0
2013-11-18 10:15:00,50.8,50.88,50.8,50.87,331500.0,38.2367,38.2969,38.2367,38.2894,331500.0
2013-11-18 10:20:00,50.87,50.96,50.85,50.88,554400.0,38.2894,38.3571,38.2743,38.2969,554400.0
2013-11-18 10:25:00,50.88,50.98,50.88,50.94,272000.0,38.2969,38.3722,38.2969,38.3421,272000.0
2013-11-18 10:30:00,50.95,50.96,50.89,50.95,223300.0,38.3496,38.3571,38.3044,38.3496,223300.0
2013-11-18 10:35:00,50.94,50.96,50.89,50.9,131900.0,38.3421,38.3571,38.3044,38.312,131900.0
2013-11-18 10:40:00,50.91,50.96,50.9,50.93,151400.0,38.3195,38.3571,38.312,38.3345,151400.0
2013-11-18 10:45:00,50.94,50.96,50.91,50.93,135500.0,38.3421,38.3571,38.3195,38.3345,135500.0
2013-11-18 10:50:00,50.92,50.96,50.91,50.95,174900.0,38.327,38.3571,38.3195,38.3496,174900.0
2013-11-18 10:55:00,50.95,50.97,50.92,50.95,187200.0,38.3496,38.3646,38.327,38.3496,187200.0
2013-11-18 11:00:00,50.96,51.09,50.95,51.08,816800.0,38.3571,38.455,38.3496,38.4474,816800.0
2013-11-18 11:05:00,51.08,51.22,51.06,51.21,625200.0,38.4474,38.5528,38.4324,38.5453,625200.0
2013-11-18 11:10:00,51.21,51.36,51.2,51.35,792100.0,38.5453,38.6582,38.5378,38.6507,792100.0
2013-11-18 11:15:00,51.35,51.38,51.26,51.3,432700.0,38.6507,38.6733,38.5829,38.613,432700.0
2013-11-18 11:20:00,51.3,51.33,51.26,51.31,364900.0,38.613,38.6356,38.5829,38.6206,364900.0
2013-11-18 11:25:00,51.3,51.34,51.27,51.3,134700.0,38.613,38.6431,38.5905,38.613,134700.0
2013-11-18 11:30:00,51.3,51.31,51.24,51.24,262100.0,38.613,38.6206,38.5679,38.5679,262100.0
2013-11-18 11:35:00,51.24,51.27,51.2,51.22,305400.0,38.5679,38.5905,38.5378,38.5528,305400.0
2013-11-18 11:40:00,51.22,51.3,51.21,51.26,347900.0,38.5528,38.613,38.5453,38.5829,347900.0
2013-11-18 11:45:00,51.26,51.29,51.23,51.26,195300.0,38.5829,38.6055,38.5603,38.5829,195300.0
2013-11-18 11:50:00,51.26,51.33,51.25,51.32,234100.0,38.5829,38.6356,38.5754,38.6281,234100.0
2013-11-18 11:55:00,51.32,51.32,51.28,51.29,122800.0,38.6281,38.6281,38.598,38.6055,122800.0
2013-11-18 12:00:00,51.29,51.35,51.28,51.33,167100.0,38.6055,38.6507,38.598,38.6356,167100.0
2013-11-18 12:05:00,51.33,51.39,51.33,51.37,246400.0,38.6356,38.6808,38.6356,38.6657,246400.0
2013-11-18 12:10:00,51.37,51.39,51.35,51.36,230600.0,38.6657,38.6808,38.6507,38.6582,230600.0
2013-11-18 12:15:00,51.35,51.36,51.3,51.34,222300.0,38.6507,38.6582,38.613,38.6431,222300.0
2013-11-18 12:20:00,51.33,51.34,51.27,51.31,146200.0,38.6356,38.6431,38.5905,38.6206,146200.0
2013-11-18 12:25:00,51.31,51.32,51.29,51.31,77000.0,38.6206,38.6281,38.6055,38.6206,77000.0
2013-11-18 12:30:00,51.32,51.34,51.31,51.32,83000.0,38.6281,38.6431,38.6206,38.6281,83000.0
2013-11-18 12:35:00,51.33,51.34,51.3,51.31,152100.0,38.6356,38.6431,38.613,38.6206,152100.0
2013-11-18 12:40:00,51.32,51.33,51.3,51.32,106500.0,38.6281,38.6356,38.613,38.6281,106500.0
2013-11-18 12:45:00,51.32,51.36,51.31,51.35,133700.0,38.6281,38.6582,38.6206,38.6507,133700.0
2013-11-18 12:50:00,51.35,51.37,51.31,51.33,150100.0,38.6507,38.6657,38.6206,38.6356,150100.0
2013-11-18 12:55:00,51.33,51.36,51.33,51.35,117300.0,38.6356,38.6582,38.6356,38.6507,117300.0
2013-11-18 13:00:00,51.35,51.35,51.31,51.33,172300.0,38.6507,38.6507,38.6206,38.6356,172300.0
2013-11-18 13:05:00,51.34,51.34,51.3,51.3,56900.0,38.6431,38.6431,38.613,38.613,56900.0
2013-11-18 13:10:00,51.3,51.37,51.3,51.37,114200.0,38.613,38.6657,38.613,38.6657,114200.0
2013-11-18 13:15:00,51.36,51.38,51.33,51.33,120000.0,38.6582,38.6733,38.6356,38.6356,120000.0
2013-11-18 13:20:00,51.33,51.35,51.32,51.34,61100.0,38.6356,38.6507,38.6281,38.6431,61100.0
2013-11-18 13:25:00,51.34,51.36,51.33,51.36,90200.0,38.6431,38.6582,38.6356,38.6582,90200.0
2013-11-18 13:30:00,51.36,51.36,51.33,51.33,80600.0,38.6582,38.6582,38.6356,38.6356,80600.0
2013-11-18 13:35:00,51.33,51.34,51.31,51.34,154700.0,38.6356,38.6431,38.6206,38.6431,154700.0
2013-11-18 13:40:00,51.34,51.37,51.33,51.37,124100.0,38.6431,38.6657,38.6356,38.6657,124100.0
2013-11-18 13:45:00,51.37,51.4,51.35,51.38,123300.0,38.6657,38.6883,38.6507,38.6733,123300.0
2013-11-18 13:50:00,51.39,51.39,51.37,51.37,60600.0,38.6808,38.6808,38.6657,38.6657,60600.0
2013-11-18 13:55:00,51.37,51.4,51.37,51.38,84600.0,38.6657,38.6883,38.6657,38.6733,84600.0
2013-11-18 14:00:00,51.38,51.39,51.37,51.38,75100.0,38.6733,38.6808,38.6657,38.6733,75100.0
2013-11-18 14:05:00,51.38,51.4,51.37,51.37,151100.0,38.6733,38.6883,38.6657,38.6657,151100.0
2013-11-18 14:10:00,51.37,51.38,51.31,51.32,433700.0,38.6657,38.6733,38.6206,38.6281,433700.0
2013-11-18 14:15:00,51.32,51.35,51.32,51.34,116100.0,38.6281,38.6507,38.6281,38.6431,116100.0
2013-11-18 14:20:00,51.34,51.35,51.32,51.34,142900.0,38.6431,38.6507,38.6281,38.6431,142900.0
2013-11-18 14:25:00,51.34,51.38,51.33,51.37,196600.0,38.6431,38.6733,38.6356,38.6657,196600.0
2013-11-18 14:30:00,51.37,51.38,51.35,51.35,155300.0,38.6657,38.6733,38.6507,38.6507,155300.0
2013-11-18 14:35:00,51.34,51.35,51.31,51.31,182300.0,38.6431,38.6507,38.6206,38.6206,182300.0
2013-11-18 14:40:00,51.32,51.32,51.19,51.2,365800.0,38.6281,38.6281,38.5302,38.5378,365800.0
2013-11-18 14:45:00,51.19,51.2,51.05,51.08,250900.0,38.5302,38.5378,38.4249,38.4474,250900.0
2013-11-18 14:50:00,51.08,51.13,51.04,51.13,264700.0,38.4474,38.4851,38.4173,38.4851,264700.0
2013-11-18 14:55:00,51.12,51.13,51.03,51.04,231200.0,38.4776,38.4851,38.4098,38.4173,231200.0
2013-11-18 15:00:00,51.04,51.05,50.92,50.94,302000.0,38.4173,38.4249,38.327,38.3421,302000.0
2013-11-18 15:05:00,50.93,51.01,50.88,50.88,344000.0,38.3345,38.3948,38.2969,38.2969,344000.0
2013-11-18 15:10:00,50.88,50.91,50.75,50.78,405000.0,38.2969,38.3195,38.1991,38.2216,405000.0
2013-11-18 15:15:00,50.78,50.84,50.72,50.83,310400.0,38.2216,38.2668,38.1765,38.2593,310400.0
2013-11-18 15:20:00,50.83,50.84,50.76,50.76,241100.0,38.2593,38.2668,38.2066,38.2066,241100.0
2013-11-18 15:25:00,50.77,50.79,50.59,50.73,706100.0,38.2141,38.2292,38.0786,38.184,706100.0
2013-11-18 15:30:00,50.73,50.73,50.58,50.71,424500.0,38.184,38.184,38.0711,38.1689,424500.0
2013-11-18 15:35:00,50.72,50.79,50.7,50.76,280700.0,38.1765,38.2292,38.1614,38.2066,280700.0
2013-11-18 15:40:00,50.77,50.78,50.72,50.77,213300.0,38.2141,38.2216,38.1765,38.2141,213300.0
2013-11-18 15:45:00,50.76,50.77,50.69,50.73,345000.0,38.2066,38.2141,38.1539,38.184,345000.0
2013-11-18 15:50:00,50.73,50.79,50.7,50.7,361200.0,38.184,38.2292,38.1614,38.1614,361200.0
2013-11-18 15:55:00,50.7,50.8,50.67,50.8,882800.0,38.1614,38.2367,38.1388,38.2367,882800.0
2013-11-19 09:30:00,50.76,50.89,50.66,50.7,588800.0,38.2066,38.3044,38.1313,38.1614,588800.0
2013-11-19 09:35:00,50.7,50.9,50.68,50.84,262100.0,38.1614,38.312,38.1464,38.2668,262100.0
2013-11-19 09:40:00,50.83,50.84,50.73,50.78,318500.0,38.2593,38.2668,38.184,38.2216,318500.0
2013-11-19 09:45:00,50.78,50.78,50.61,50.75,437100.0,38.2216,38.2216,38.0937,38.1991,437100.0
2013-11-19 09:50:00,50.74,50.93,50.74,50.91,394900.0,38.1915,38.3345,38.1915,38.3195,394900.0
2013-11-19 09:55:00,50.91,51.08,50.9,51.01,602900.0,38.3195,38.4474,38.312,38.3948,602900.0
2013-11-19 10:00:00,51.0,51.15,50.98,51.13,447900.0,38.3872,38.5001,38.3722,38.4851,447900.0
2013-11-19 10:05:00,51.13,51.19,51.11,51.16,376400.0,38.4851,38.5302,38.47,38.5077,376400.0
2013-11-19 10:10:00,51.16,51.2,51.1,51.17,246100.0,38.5077,38.5378,38.4625,38.5152,246100.0
2013-11-19 10:15:00,51.16,51.23,51.15,51.18,395700.0,38.5077,38.5603,38.5001,38.5227,395700.0
2013-11-19 10:20:00,51.18,51.21,51.1,51.12,323800.0,38.5227,38.5453,38.4625,38.4776,323800.0
2013-11-19 10:25:00,51.12,51.16,51.11,51.15,233800.0,38.4776,38.5077,38.47,38.5001,233800.0
2013-11-19 10:30:00,51.15,51.28,51.14,51.27,464200.0,38.5001,38.598,38.4926,38.5905,464200.0
2013-11-19 10:35:00,51.27,51.39,51.27,51.33,404200.0,38.5905,38.6808,38.5905,38.6356,404200.0
2013-11-19 10:40:00,51.32,51.39,51.31,51.37,289400.0,38.6281,38.6808,38.6206,38.6657,289400.0
2013-11-19 10:45:00,51.36,51.39,51.28,51.3,179200.0,38.6582,38.6808,38.598,38.613,179200.0
2013-11-19 10:50:00,51.3,51.34,51.25,51.32,287900.0,38.613,38.6431,38.5754,38.6281,287900.0
2013-11-19 10:55:00,51.33,51.4,51.32,51.4,388000.0,38.6356,38.6883,38.6281,38.6883,388000.0
2013-11-19 11:00:00,51.4,51.44,51.39,51.39,349700.0,38.6883,38.7184,38.6808,38.6808,349700.0
2013-11-19 11:05:00,51.4,51.44,51.35,51.36,347100.0,38.6883,38.7184,38.6507,38.6582,347100.0
2013-11-19 11:10:00,51.36,51.38,51.21,51.25,495800.0,38.6582,38.6733,38.5453,38.5754,495800.0
2013-11-19 11:15:00,51.24,51.31,51.22,51.3,295500.0,38.5679,38.6206,38.5528,38.613,295500.0
2013-11-19 11:20:00,51.3,51.31,51.25,51.25,103400.0,38.613,38.6206,38.5754,38.5754,103400.0
2013-11-19 11:25:00,51.25,51.26,51.15,51.17,270100.0,38.5754,38.5829,38.5001,38.5152,270100.0
2013-11-19 11:30:00,51.17,51.23,51.13,51.21,246600.0,38.5152,38.5603,38.4851,38.5453,246600.0
2013-11-19 11:35:00,51.21,51.22,51.15,51.16,122400.0,38.5453,38.5528,38.5001,38.5077,122400.0
2013-11-19 11:40:00,51.16,51.17,51.08,51.11,226300.0,38.5077,38.5152,38.4474,38.47,226300.0
2013-11-19 11:45:00,51.1,51.15,51.06,51.11,197300.0,38.4625,38.5001,38.4324,38.47,197300.0
2013-11-19 11:50:00,51.11,51.18,51.11,51.17,88300.0,38.47,38.5227,38.47,38.5152,88300.0
2013-11-19 11:55:00,51.18,51.21,51.17,51.21,160900.0,38.5227,38.5453,38.5152,38.5453,160900.0
2013-11-19 12:00:00,51.2,51.24,51.17,51.23,89400.0,38.5378,38.5679,38.5152,38.5603,89400.0
2013-11-19 12:05:00,51.24,51.37,51.23,51.36,222900.0,38.5679,38.6657,38.5603,38.6582,222900.0
2013-11-19 12:10:00,51.37,51.37,51.32,51.33,128300.0,38.6657,38.6657,38.6281,38.6356,128300.0
2013-11-19 12:15:00,51.33,51.34,51.29,51.32,159100.0,38.6356,38.6431,38.6055,38.6281,159100.0
2013-11-19 12:20:00,51.32,51.4,51.3,51.4,145900.0,38.6281,38.6883,38.613,38.6883,145900.0
2013-11-19 12:25:00,51.4,51.42,51.38,51.41,191100.0,38.6883,38.7034,38.6733,38.6958,191100.0
2013-11-19 12:30:00,51.41,51.42,51.37,51.39,86800.0,38.6958,38.7034,38.6657,38.6808,86800.0
2013-11-19 12:35:00,51.38,51.43,51.38,51.42,145600.0,38.6733,38.7109,38.6733,38.7034,145600.0
2013-11-19 12:40:00,51.41,51.42,51.36,51.37,96400.0,38.6958,38.7034,38.6582,38.6657,96400.0
2013-11-19 12:45:00,51.38,51.4,51.31,51.31,181500.0,38.6733,38.6883,38.6206,38.6206,181500.0
2013-11-19 12:50:00,51.32,51.35,51.3,51.31,192000.0,38.6281,38.6507,38.613,38.6206,192000.0
2013-11-19 12:55:00,51.31,51.32,51.24,51.25,148900.0,38.6206,38.6281,38.5679,38.5754,148900.0
2013-11-19 13:00:00,51.24,51.29,51.22,51.29,120000.0,38.5679,38.6055,38.5528,38.6055,120000.0
2013-11-19 13:05:00,51.29,51.3,51.23,51.26,137300.0,38.6055,38.613,38.5603,38.5829,137300.0
2013-11-19 13:10:00,51.27,51.27,51.23,51.25,112600.0,38.5905,38.5905,38.5603,38.5754,112600.0
2013-11-19 13:15:00,51.25,51.31,51.25,51.29,138700.0,38.5754,38.6206,38.5754,38.6055,138700.0
2013-11-19 13:20:00,51.28,51.28,51.17,51.18,169300.0,38.598,38.598,38.5152,38.5227,169300.0
2013-11-19 13:25:00,51.18,51.18,51.07,51.09,294400.0,38.5227,38.5227,38.4399,38.455,294400.0
2013-11-19 13:30:00,51.09,51.12,51.03,51.09,266100.0,38.455,38.4776,38.4098,38.455,266100.0
2013-11-19 13:35:00,51.08,51.17,51.07,51.1,246900.0,38.4474,38.5152,38.4399,38.4625,246900.0
2013-11-19 13:40:00,51.09,51.13,51.08,51.13,149600.0,38.455,38.4851,38.4474,38.4851,149600.0
2013-11-19 13:45:00,51.12,51.15,51.05,51.08,102000.0,38.4776,38.5001,38.4249,38.4474,102000.0
2013-11-19 13:50:00,51.07,51.07,50.97,51.01,176500.0,38.4399,38.4399,38.3646,38.3948,176500.0
2013-11-19 13:55:00,51.01,51.08,50.99,51.06,156600.0,38.3948,38.4474,38.3797,38.4324,156600.0
2013-11-19 14:00:00,51.06,51.15,51.05,51.12,250000.0,38.4324,38.5001,38.4249,38.4776,250000.0
2013-11-19 14:05:00,51.11,51.17,51.0,51.0,222200.0,38.47,38.5152,38.3872,38.3872,222200.0
2013-11-19 14:10:00,51.0,51.05,50.98,51.02,147100.0,38.3872,38.4249,38.3722,38.4023,147100.0
2013-11-19 14:15:00,51.02,51.1,51.01,51.09,119800.0,38.4023,38.4625,38.3948,38.455,119800.0
2013-11-19 14:20:00,51.1,51.1,51.03,51.05,72600.0,38.4625,38.4625,38.4098,38.4249,72600.0
2013-11-19 14:25:00,51.05,51.05,50.98,50.99,81100.0,38.4249,38.4249,38.3722,38.3797,81100.0
2013-11-19 14:30:00,50.99,51.1,50.98,51.1,140200.0,38.3797,38.4625,38.3722,38.4625,140200.0
2013-11-19 14:35:00,51.1,51.21,51.1,51.19,227600.0,38.4625,38.5453,38.4625,38.5302,227600.0
2013-11-19 14:40:00,51.19,51.21,51.13,51.13,142700.0,38.5302,38.5453,38.4851,38.4851,142700.0
2013-11-19 14:45:00,51.13,51.2,51.13,51.18,130700.0,38.4851,38.5378,38.4851,38.5227,130700.0
2013-11-19 14:50:00,51.17,51.18,51.11,51.13,93000.0,38.5152,38.5227,38.47,38.4851,93000.0
2013-11-19 14:55:00,51.13,51.13,51.05,51.07,128200.0,38.4851,38.4851,38.4249,38.4399,128200.0
2013-11-19 15:00:00,51.07,51.16,51.07,51.13,163200.0,38.4399,38.5077,38.4399,38.4851,163200.0
2013-11-19 15:05:00,51.13,51.22,51.12,51.21,183800.0,38.4851,38.5528,38.4776,38.5453,183800.0
2013-11-19 15:10:00,51.21,51.21,51.15,51.17,114000.0,38.5453,38.5453,38.5001,38.5152,114000.0
2013-11-19 15:15:00,51.18,51.26,51.18,51.25,321700.0,38.5227,38.5829,38.5227,38.5754,321700.0
2013-11-19 15:20:00,51.26,51.26,51.21,51.22,269600.0,38.5829,38.5829,38.5453,38.5528,269600.0
2013-11-19 15:25:00,51.21,51.24,51.2,51.2,214700.0,38.5453,38.5679,38.5378,38.5378,214700.0
2013-11-19 15:30:00,51.2,51.22,51.1,51.11,201900.0,38.5378,38.5528,38.4625,38.47,201900.0
2013-11-19 15:35:00,51.11,51.14,51.08,51.12,260700.0,38.47,38.4926,38.4474,38.4776,260700.0
2013-11-19 15:40:00,51.12,51.17,51.1,51.17,288700.0,38.4776,38.5152,38.4625,38.5152,288700.0
2013-11-19 15:45:00,51.16,51.17,51.08,51.15,258500.0,38.5077,38.5152,38.4474,38.5001,258500.0
2013-11-19 15:50:00,51.15,51.18,51.12,51.13,349300.0,38.5001,38.5227,38.4776,38.4851,349300.0
2013-11-19 15:55:00,51.13,51.19,51.13,51.17,744000.0,38.4851,38.5302,38.4851,38.5152,744000.0
2013-11-20 09:30:00,51.05,51.15,50.95,50.98,1073600.0,38.4249,38.5001,38.3496,38.3722,1073600.0
2013-11-20 09:35:00,50.98,51.04,50.81,50.95,528000.0,38.3722,38.4173,38.2442,38.3496,528000.0
2013-11-20 09:40:00,50.95,50.99,50.86,50.89,335800.0,38.3496,38.3797,38.2819,38.3044,335800.0
2013-11-20 09:45:00,50.89,51.14,50.83,51.05,477400.0,38.3044,38.4926,38.2593,38.4249,477400.0
2013-11-20 09:50:00,51.05,51.13,50.96,51.04,240600.0,38.4249,38.4851,38.3571,38.4173,240600.0
2013-11-20 09:55:00,51.05,51.25,51.04,51.14,318500.0,38.4249,38.5754,38.4173,38.4926,318500.0
2013-11-20 10:00:00,51.13,51.17,51.01,51.05,274800.0,38.4851,38.5152,38.3948,38.4249,274800.0
2013-11-20 10:05:00,51.05,51.06,51.0,51.05,139000.0,38.4249,38.4324,38.3872,38.4249,139000.0
2013-11-20 10:10:00,51.05,51.1,51.02,51.08,213500.0,38.4249,38.4625,38.4023,38.4474,213500.0
2013-11-20 10:15:00,51.08,51.09,51.01,51.04,162200.0,38.4474,38.455,38.3948,38.4173,162200.0
2013-11-20 10:20:00,51.04,51.18,51.04,51.13,287500.0,38.4173,38.5227,38.4173,38.4851,287500.0
2013-11-20 10:25:00,51.13,51.17,51.11,51.15,376000.0,38.4851,38.5152,38.47,38.5001,376000.0
2013-11-20 10:30:00,51.15,51.19,51.08,51.08,361500.0,38.5001,38.5302,38.4474,38.4474,361500.0
2013-11-20 10:35:00,51.08,51.11,50.99,51.09,451300.0,38.4474,38.47,38.3797,38.455,451300.0
2013-11-20 10:40:00,51.1,51.11,51.02,51.06,180200.0,38.4625,38.47,38.4023,38.4324,180200.0
2013-11-20 10:45:00,51.07,51.13,51.05,51.11,274900.0,38.4399,38.4851,38.4249,38.47,274900.0
2013-11-20 10:50:00,51.11,51.12,51.04,51.09,181400.0,38.47,38.4776,38.4173,38.455,181400.0
2013-11-20 10:55:00,51.09,51.11,51.04,51.11,190600.0,38.455,38.47,38.4173,38.47,190600.0
2013-11-20 11:00:00,51.1,51.11,51.03,51.05,162300.0,38.4625,38.47,38.4098,38.4249,162300.0
2013-11-20 11:05:00,51.04,51.09,51.02,51.06,155100.0,38.4173,38.455,38.4023,38.4324,155100.0
2013-11-20 11:10:00,51.06,51.07,51.04,51.07,67200.0,38.4324,38.4399,38.4173,38.4399,67200.0
2013-11-20 11:15:00,51.07,51.08,51.05,51.06,56600.0,38.4399,38.4474,38.4249,38.4324,56600.0
2013-11-20 11:20:00,51.05,51.07,51.05,51.05,84400.0,38.4249,38.4399,38.4249,38.4249,84400.0
2013-11-20 11:25:00,51.06,51.08,51.05,51.06,93300.0,38.4324,38.4474,38.4249,38.4324,93300.0
2013-11-20 11:30:00,51.06,51.12,51.05,51.11,133900.0,38.4324,38.4776,38.4249,38.47,133900.0
2013-11-20 11:35:00,51.11,51.15,51.11,51.12,187200.0,38.47,38.5001,38.47,38.4776,187200.0
2013-11-20 11:40:00,51.12,51.19,51.12,51.17,168300.0,38.4776,38.5302,38.4776,38.5152,168300.0
2013-11-20 11:45:00,51.16,51.17,51.14,51.17,90100.0,38.5077,38.5152,38.4926,38.5152,90100.0
2013-11-20 11:50:00,51.17,51.22,51.17,51.22,121600.0,38.5152,38.5528,38.5152,38.5528,121600.0
2013-11-20 11:55:00,51.21,51.23,51.18,51.2,83800.0,38.5453,38.5603,38.5227,38.5378,83800.0
2013-11-20 12:00:00,51.19,51.24,51.19,51.23,93300.0,38.5302,38.5679,38.5302,38.5603,93300.0
2013-11-20 12:05:00,51.23,51.29,51.22,51.25,205400.0,38.5603,38.6055,38.5528,38.5754,205400.0
2013-11-20 12:10:00,51.25,51.26,51.22,51.23,141400.0,38.5754,38.5829,38.5528,38.5603,141400.0
2013-11-20 12:15:00,51.24,51.27,51.23,51.26,80400.0,38.5679,38.5905,38.5603,38.5829,80400.0
2013-11-20 12:20:00,51.26,51.27,51.22,51.22,61000.0,38.5829,38.5905,38.5528,38.5528,61000.0
2013-11-20 12:25:00,51.23,51.25,51.19,51.19,48800.0,38.5603,38.5754,38.5302,38.5302,48800.0
2013-11-20 12:30:00,51.19,51.19,51.15,51.15,126600.0,38.5302,38.5302,38.5001,38.5001,126600.0
2013-11-20 12:35:00,51.16,51.16,51.09,51.09,117800.0,38.5077,38.5077,38.455,38.455,117800.0
2013-11-20 12:40:00,51.09,51.12,51.07,51.1,107900.0,38.455,38.4776,38.4399,38.4625,107900.0
2013-11-20 12:45:00,51.11,51.14,51.09,51.12,119300.0,38.47,38.4926,38.455,38.4776,119300.0
2013-11-20 12:50:00,51.12,51.14,51.11,51.12,37000.0,38.4776,38.4926,38.47,38.4776,37000.0
2013-11-20 12:55:00,51.13,51.14,51.09,51.1,105200.0,38.4851,38.4926,38.455,38.4625,105200.0
2013-11-20 13:00:00,51.1,51.15,51.09,51.14,72100.0,38.4625,38.5001,38.455,38.4926,72100.0
2013-11-20 13:05:00,51.14,51.14,51.11,51.12,62800.0,38.4926,38.4926,38.47,38.4776,62800.0
2013-11-20 13:10:00,51.12,51.13,51.09,51.1,38300.0,38.4776,38.4851,38.455,38.4625,38300.0
2013-11-20 13:15:00,51.09,51.1,51.06,51.1,103000.0,38.455,38.4625,38.4324,38.4625,103000.0
2013-11-20 13:20:00,51.1,51.11,51.05,51.06,153100.0,38.4625,38.47,38.4249,38.4324,153100.0
2013-11-20 13:25:00,51.05,51.07,51.03,51.05,63900.0,38.4249,38.4399,38.4098,38.4249,63900.0
2013-11-20 13:30:00,51.05,51.08,51.04,51.05,60300.0,38.4249,38.4474,38.4173,38.4249,60300.0
2013-11-20 13:35:00,51.05,51.07,51.04,51.04,38400.0,38.4249,38.4399,38.4173,38.4173,38400.0
2013-11-20 13:40:00,51.04,51.07,51.04,51.07,50100.0,38.4173,38.4399,38.4173,38.4399,50100.0
2013-11-20 13:45:00,51.07,51.09,51.05,51.05,56300.0,38.4399,38.455,38.4249,38.4249,56300.0
2013-11-20 13:50:00,51.06,51.07,51.03,51.03,89200.0,38.4324,38.4399,38.4098,38.4098,89200.0
2013-11-20 13:55:00,51.03,51.06,51.01,51.02,51600.0,38.4098,38.4324,38.3948,38.4023,51600.0
2013-11-20 14:00:00,51.02,51.06,50.84,51.02,505800.0,38.4023,38.4324,38.2668,38.4023,505800.0
2013-11-20 14:05:00,51.02,51.06,50.89,50.91,351900.0,38.4023,38.4324,38.3044,38.3195,351900.0
2013-11-20 14:10:00,50.91,50.93,50.71,50.78,530100.0,38.3195,38.3345,38.1689,38.2216,530100.0
2013-11-20 14:15:00,50.78,50.96,50.74,50.93,327600.0,38.2216,38.3571,38.1915,38.3345,327600.0
2013-11-20 14:20:00,50.93,50.97,50.84,50.88,174500.0,38.3345,38.3646,38.2668,38.2969,174500.0
2013-11-20 14:25:00,50.89,50.95,50.87,50.91,230600.0,38.3044,38.3496,38.2894,38.3195,230600.0
2013-11-20 14:30:00,50.9,50.91,50.78,50.84,234600.0,38.312,38.3195,38.2216,38.2668,234600.0
2013-11-20 14:35:00,50.83,50.89,50.77,50.79,232900.0,38.2593,38.3044,38.2141,38.2292,232900.0
2013-11-20 14:40:00,50.79,50.79,50.66,50.79,405100.0,38.2292,38.2292,38.1313,38.2292,405100.0
2013-11-20 14:45:00,50.79,50.9,50.78,50.89,317200.0,38.2292,38.312,38.2216,38.3044,317200.0
2013-11-20 14:50:00,50.89,50.89,50.79,50.84,183100.0,38.3044,38.3044,38.2292,38.2668,183100.0
2013-11-20 14:55:00,50.83,50.86,50.79,50.86,227600.0,38.2593,38.2819,38.2292,38.2819,227600.0
2013-11-20 15:00:00,50.86,50.87,50.71,50.72,264000.0,38.2819,38.2894,38.1689,38.1765,264000.0
2013-11-20 15:05:00,50.71,50.75,50.62,50.64,285100.0,38.1689,38.1991,38.1012,38.1163,285100.0
2013-11-20 15:10:00,50.65,50.75,50.64,50.75,209700.0,38.1238,38.1991,38.1163,38.1991,209700.0
2013-11-20 15:15:00,50.74,50.78,50.72,50.76,161100.0,38.1915,38.2216,38.1765,38.2066,161100.0
2013-11-20 15:20:00,50.75,50.79,50.72,50.73,168400.0,38.1991,38.2292,38.1765,38.184,168400.0
2013-11-20 15:25:00,50.73,50.77,50.72,50.74,134300.0,38.184,38.2141,38.1765,38.1915,134300.0
2013-11-20 15:30:00,50.73,50.75,50.65,50.66,219600.0,38.184,38.1991,38.1238,38.1313,219600.0
2013-11-20 15:35:00,50.66,50.71,50.65,50.7,227400.0,38.1313,38.1689,38.1238,38.1614,227400.0
2013-11-20 15:40:00,50.7,50.75,50.68,50.72,281800.0,38.1614,38.1991,38.1464,38.1765,281800.0
2013-11-20 15:45:00,50.73,50.76,50.7,50.75,426500.0,38.184,38.2066,38.1614,38.1991,426500.0
2013-11-20 15:50:00,50.74,50.76,50.73,50.75,415200.0,38.1915,38.2066,38.184,38.1991,415200.0
2013-11-20 15:55:00,50.75,50.84,50.74,50.78,896000.0,38.1991,38.2668,38.1915,38.2216,896000.0
2013-11-21 09:30:00,50.86,50.98,50.84,50.9,701000.0,38.2819,38.3722,38.2668,38.312,701000.0
2013-11-21 09:35:00,50.91,50.92,50.81,50.82,475500.0,38.3195,38.327,38.2442,38.2517,475500.0
2013-11-21 09:40:00,50.82,51.09,50.78,51.08,556600.0,38.2517,38.455,38.2216,38.4474,556600.0
2013-11-21 09:45:00,51.07,51.13,50.95,50.98,244700.0,38.4399,38.4851,38.3496,38.3722,244700.0
2013-11-21 09:50:00,50.98,51.05,50.97,51.05,259400.0,38.3722,38.4249,38.3646,38.4249,259400.0
2013-11-21 09:55:00,51.06,51.25,51.04,51.21,606600.0,38.4324,38.5754,38.4173,38.5453,606600.0
2013-11-21 10:00:00,51.22,51.27,51.13,51.15,441600.0,38.5528,38.5905,38.4851,38.5001,441600.0
2013-11-21 10:05:00,51.15,51.16,51.1,51.12,186800.0,38.5001,38.5077,38.4625,38.4776,186800.0
2013-11-21 10:10:00,51.13,51.18,51.1,51.16,278900.0,38.4851,38.5227,38.4625,38.5077,278900.0
2013-11-21 10:15:00,51.16,51.18,51.13,51.17,148300.0,38.5077,38.5227,38.4851,38.5152,148300.0
2013-11-21 10:20:00,51.18,51.25,51.17,51.23,189900.0,38.5227,38.5754,38.5152,38.5603,189900.0
2013-11-21 10:25:00,51.23,51.29,51.23,51.27,322000.0,38.5603,38.6055,38.5603,38.5905,322000.0
2013-11-21 10:30:00,51.27,51.39,51.27,51.38,354700.0,38.5905,38.6808,38.5905,38.6733,354700.0
2013-11-21 10:35:00,51.37,51.38,51.24,51.3,327500.0,38.6657,38.6733,38.5679,38.613,327500.0
2013-11-21 10:40:00,51.3,51.37,51.27,51.34,243800.0,38.613,38.6657,38.5905,38.6431,243800.0
2013-11-21 10:45:00,51.35,51.38,51.33,51.33,145300.0,38.6507,38.6733,38.6356,38.6356,145300.0
2013-11-21 10:50:00,51.33,51.4,51.33,51.4,238500.0,38.6356,38.6883,38.6356,38.6883,238500.0
2013-11-21 10:55:00,51.4,51.44,51.37,51.44,249900.0,38.6883,38.7184,38.6657,38.7184,249900.0
2013-11-21 11:00:00,51.44,51.49,51.43,51.45,397100.0,38.7184,38.756,38.7109,38.7259,397100.0
2013-11-21 11:05:00,51.46,51.47,51.44,51.46,183900.0,38.7335,38.741,38.7184,38.7335,183900.0
2013-11-21 11:10:00,51.46,51.5,51.45,51.48,211000.0,38.7335,38.7636,38.7259,38.7485,211000.0
2013-11-21 11:15:00,51.49,51.52,51.46,51.51,473700.0,38.756,38.7786,38.7335,38.7711,473700.0
2013-11-21 11:20:00,51.52,51.62,51.51,51.55,428100.0,38.7786,38.8539,38.7711,38.8012,428100.0
2013-11-21 11:25:00,51.56,51.63,51.56,51.62,159100.0,38.8087,38.8614,38.8087,38.8539,159100.0
2013-11-21 11:30:00,51.62,51.63,51.58,51.59,298900.0,38.8539,38.8614,38.8238,38.8313,298900.0
2013-11-21 11:35:00,51.59,51.6,51.56,51.59,155600.0,38.8313,38.8388,38.8087,38.8313,155600.0
2013-11-21 11:40:00,51.58,51.58,51.53,51.54,139500.0,38.8238,38.8238,38.7862,38.7937,139500.0
2013-11-21 11:45:00,51.54,51.62,51.54,51.62,184400.0,38.7937,38.8539,38.7937,38.8539,184400.0
2013-11-21 11:50:00,51.61,51.64,51.6,51.64,173500.0,38.8464,38.869,38.8388,38.869,173500.0
2013-11-21 11:55:00,51.64,51.71,51.64,51.71,300800.0,38.869,38.9216,38.869,38.9216,300800.0
2013-11-21 12:00:00,51.71,51.75,51.66,51.69,260300.0,38.9216,38.9517,38.884,38.9066,260300.0
2013-11-21 12:05:00,51.69,51.73,51.68,51.69,119300.0,38.9066,38.9367,38.8991,38.9066,119300.0
2013-11-21 12:10:00,51.68,51.72,51.66,51.72,199100.0,38.8991,38.9292,38.884,38.9292,199100.0
2013-11-21 12:15:00,51.72,51.73,51.67,51.69,185000.0,38.9292,38.9367,38.8915,38.9066,185000.0
2013-11-21 12:20:00,51.69,51.73,51.68,51.72,229800.0,38.9066,38.9367,38.8991,38.9292,229800.0
2013-11-21 12:25:00,51.73,51.75,51.69,51.74,161700.0,38.9367,38.9517,38.9066,38.9442,161700.0
2013-11-21 12:30:00,51.74,51.75,51.72,51.75,302100.0,38.9442,38.9517,38.9292,38.9517,302100.0
2013-11-21 12:35:00,51.74,51.8,51.74,51.8,347100.0,38.9442,38.9894,38.9442,38.9894,347100.0
2013-11-21 12:40:00,51.8,51.92,51.79,51.9,452100.0,38.9894,39.0797,38.9819,39.0647,452100.0
2013-11-21 12:45:00,51.9,51.9,51.73,51.74,311100.0,39.0647,39.0647,38.9367,38.9442,311100.0
2013-11-21 12:50:00,51.75,51.77,51.71,51.73,136000.0,38.9517,38.9668,38.9216,38.9367,136000.0
2013-11-21 12:55:00,51.73,51.74,51.69,51.69,104300.0,38.9367,38.9442,38.9066,38.9066,104300.0
2013-11-21 13:00:00,51.69,51.77,51.68,51.76,166100.0,38.9066,38.9668,38.8991,38.9593,166100.0
2013-11-21 13:05:00,51.77,51.86,51.76,51.85,281300.0,38.9668,39.0345,38.9593,39.027,281300.0
2013-11-21 13:10:00,51.84,51.91,51.8,51.91,174000.0,39.0195,39.0722,38.9894,39.0722,174000.0
2013-11-21 13:15:00,51.91,51.95,51.89,51.93,266300.0,39.0722,39.1023,39.0571,39.0872,266300.0
2013-11-21 13:20:00,51.94,51.97,51.92,51.93,196000.0,39.0948,39.1173,39.0797,39.0872,196000.0
2013-11-21 13:25:00,51.93,51.96,51.87,51.87,164300.0,39.0872,39.1098,39.0421,39.0421,164300.0
2013-11-21 13:30:00,51.88,51.91,51.87,51.87,116100.0,39.0496,39.0722,39.0421,39.0421,116100.0
2013-11-21 13:35:00,51.87,51.87,51.82,51.83,117200.0,39.0421,39.0421,39.0044,39.012,117200.0
2013-11-21 13:40:00,51.83,51.91,51.82,51.9,333300.0,39.012,39.0722,39.0044,39.0647,333300.0
2013-11-21 13:45:00,51.91,51.96,51.91,51.92,263600.0,39.0722,39.1098,39.0722,39.0797,263600.0
2013-11-21 13:50:00,51.92,51.94,51.86,51.87,172300.0,39.0797,39.0948,39.0345,39.0421,172300.0
2013-11-21 13:55:00,51.87,51.87,51.81,51.84,125300.0,39.0421,39.0421,38.9969,39.0195,125300.0
2013-11-21 14:00:00,51.83,51.85,51.79,51.81,155600.0,39.012,39.027,38.9819,38.9969,155600.0
2013-11-21 14:05:00,51.82,51.85,51.8,51.8,160100.0,39.0044,39.027,38.9894,38.9894,160100.0
2013-11-21 14:10:00,51.8,51.81,51.76,51.78,167400.0,38.9894,38.9969,38.9593,38.9743,167400.0
2013-11-21 14:15:00,51.78,51.81,51.77,51.77,124200.0,38.9743,38.9969,38.9668,38.9668,124200.0
2013-11-21 14:20:00,51.77,51.83,51.77,51.81,126800.0,38.9668,39.012,38.9668,38.9969,126800.0
2013-11-21 14:25:00,51.8,51.82,51.75,51.75,216300.0,38.9894,39.0044,38.9517,38.9517,216300.0
2013-11-21 14:30:00,51.75,51.78,51.73,51.78,196200.0,38.9517,38.9743,38.9367,38.9743,196200.0
2013-11-21 14:35:00,51.77,51.82,51.74,51.74,137800.0,38.9668,39.0044,38.9442,38.9442,137800.0
2013-11-21 14:40:00,51.75,51.82,51.74,51.81,338300.0,38.9517,39.0044,38.9442,38.9969,338300.0
2013-11-21 14:45:00,51.81,51.83,51.76,51.78,234000.0,38.9969,39.012,38.9593,38.9743,234000.0
2013-11-21 14:50:00,51.79,51.79,51.72,51.74,165900.0,38.9819,38.9819,38.9292,38.9442,165900.0
2013-11-21 14:55:00,51.74,51.74,51.72,51.72,116000.0,38.9442,38.9442,38.9292,38.9292,116000.0
2013-11-21 15:00:00,51.72,51.75,51.69,51.73,202900.0,38.9292,38.9517,38.9066,38.9367,202900.0
2013-11-21 15:05:00,51.73,51.8,51.73,51.79,158100.0,38.9367,38.9894,38.9367,38.9819,158100.0
2013-11-21 15:10:00,51.8,51.82,51.77,51.81,236000.0,38.9894,39.0044,38.9668,38.9969,236000.0
2013-11-21 15:15:00,51.81,51.85,51.78,51.81,201900.0,38.9969,39.027,38.9743,38.9969,201900.0
2013-11-21 15:20:00,51.82,51.85,51.8,51.82,179700.0,39.0044,39.027,38.9894,39.0044,179700.0
2013-11-21 15:25:00,51.81,51.86,51.8,51.85,285300.0,38.9969,39.0345,38.9894,39.027,285300.0
2013-11-21 15:30:00,51.86,51.9,51.85,51.87,560500.0,39.0345,39.0647,39.027,39.0421,560500.0
2013-11-21 15:35:00,51.86,51.87,51.8,51.81,279000.0,39.0345,39.0421,38.9894,38.9969,279000.0
2013-11-21 15:40:00,51.81,51.82,51.76,51.78,362200.0,38.9969,39.0044,38.9593,38.9743,362200.0
2013-11-21 15:45:00,51.78,51.82,51.75,51.75,362000.0,38.9743,39.0044,38.9517,38.9517,362000.0
2013-11-21 15:50:00,51.75,51.78,51.7,51.72,697200.0,38.9517,38.9743,38.9141,38.9292,697200.0
2013-11-21 15:55:00,51.72,51.78,51.71,51.75,1063300.0,38.9292,38.9743,38.9216,38.9517,1063300.0
2013-11-22 09:30:00,51.94,51.98,51.84,51.94,831000.0,39.0948,39.1249,39.0195,39.0948,831000.0
2013-11-22 09:35:00,51.94,52.08,51.86,52.01,1649600.0,39.0948,39.2001,39.0345,39.1474,1649600.0
2013-11-22 09:40:00,52.02,52.14,51.99,52.03,695900.0,39.155,39.2453,39.1324,39.1625,695900.0
2013-11-22 09:45:00,52.02,52.1,51.94,52.06,761200.0,39.155,39.2152,39.0948,39.1851,761200.0
2013-11-22 09:50:00,52.06,52.18,52.05,52.09,593200.0,39.1851,39.2754,39.1776,39.2077,593200.0
2013-11-22 09:55:00,52.09,52.14,51.97,52.13,886900.0,39.2077,39.2453,39.1173,39.2378,886900.0
2013-11-22 10:00:00,52.14,52.18,52.03,52.1,780300.0,39.2453,39.2754,39.1625,39.2152,780300.0
2013-11-22 10:05:00,52.09,52.12,51.99,52.01,317500.0,39.2077,39.2302,39.1324,39.1474,317500.0
2013-11-22 10:10:00,52.02,52.1,52.01,52.07,241800.0,39.155,39.2152,39.1474,39.1926,241800.0
2013-11-22 10:15:00,52.08,52.12,52.07,52.1,359100.0,39.2001,39.2302,39.1926,39.2152,359100.0
2013-11-22 10:20:00,52.1,52.13,52.05,52.05,401700.0,39.2152,39.2378,39.1776,39.1776,401700.0
2013-11-22 10:25:00,52.06,52.08,52.0,52.03,358100.0,39.1851,39.2001,39.1399,39.1625,358100.0
2013-11-22 10:30:00,52.04,52.07,52.0,52.07,191300.0,39.17,39.1926,39.1399,39.1926,191300.0
2013-11-22 10:35:00,52.07,52.13,52.05,52.07,291100.0,39.1926,39.2378,39.1776,39.1926,291100.0
2013-11-22 10:40:00,52.08,52.2,52.06,52.19,613600.0,39.2001,39.2905,39.1851,39.2829,613600.0
2013-11-22 10:45:00,52.19,52.19,52.11,52.11,262500.0,39.2829,39.2829,39.2227,39.2227,262500.0
2013-11-22 10:50:00,52.11,52.13,52.08,52.11,177800.0,39.2227,39.2378,39.2001,39.2227,177800.0
2013-11-22 10:55:00,52.11,52.19,52.11,52.16,227700.0,39.2227,39.2829,39.2227,39.2604,227700.0
2013-11-22 11:00:00,52.17,52.18,52.09,52.1,215900.0,39.2679,39.2754,39.2077,39.2152,215900.0
2013-11-22 11:05:00,52.09,52.11,52.06,52.07,234200.0,39.2077,39.2227,39.1851,39.1926,234200.0
2013-11-22 11:10:00,52.07,52.09,52.03,52.03,246100.0,39.1926,39.2077,39.1625,39.1625,246100.0
2013-11-22 11:15:00,52.03,52.08,52.0,52.08,335900.0,39.1625,39.2001,39.1399,39.2001,335900.0
2013-11-22 11:20:00,52.08,52.13,52.06,52.12,151500.0,39.2001,39.2378,39.1851,39.2302,151500.0
2013-11-22 11:25:00,52.13,52.13,52.07,52.09,130500.0,39.2378,39.2378,39.1926,39.2077,130500.0
2013-11-22 11:30:00,52.09,52.17,52.08,52.17,171700.0,39.2077,39.2679,39.2001,39.2679,171700.0
2013-11-22 11:35:00,52.16,52.17,52.13,52.13,153000.0,39.2604,39.2679,39.2378,39.2378,153000.0
2013-11-22 11:40:00,52.14,52.19,52.13,52.18,134300.0,39.2453,39.2829,39.2378,39.2754,134300.0
2013-11-22 11:45:00,52.18,52.19,52.17,52.18,95800.0,39.2754,39.2829,39.2679,39.2754,95800.0
2013-11-22 11:50:00,52.19,52.24,52.17,52.23,457600.0,39.2829,39.3206,39.2679,39.313,457600.0
2013-11-22 11:55:00,52.23,52.25,52.21,52.22,193200.0,39.313,39.3281,39.298,39.3055,193200.0
2013-11-22 12:00:00,52.21,52.23,52.17,52.2,142700.0,39.298,39.313,39.2679,39.2905,142700.0
2013-11-22 12:05:00,52.18,52.2,52.16,52.17,185000.0,39.2754,39.2905,39.2604,39.2679,185000.0
2013-11-22 12:10:00,52.18,52.2,52.14,52.17,156700.0,39.2754,39.2905,39.2453,39.2679,156700.0
2013-11-22 12:15:00,52.16,52.18,52.15,52.16,78800.0,39.2604,39.2754,39.2528,39.2604,78800.0
2013-11-22 12:20:00,52.16,52.2,52.15,52.16,121500.0,39.2604,39.2905,39.2528,39.2604,121500.0
2013-11-22 12:25:00,52.16,52.16,52.1,52.11,104600.0,39.2604,39.2604,39.2152,39.2227,104600.0
2013-11-22 12:30:00,52.11,52.14,52.07,52.13,183100.0,39.2227,39.2453,39.1926,39.2378,183100.0
2013-11-22 12:35:00,52.13,52.16,52.12,52.13,89900.0,39.2378,39.2604,39.2302,39.2378,89900.0
2013-11-22 12:40:00,52.13,52.16,52.13,52.16,50700.0,39.2378,39.2604,39.2378,39.2604,50700.0
2013-11-22 12:45:00,52.16,52.16,52.13,52.16,87600.0,39.2604,39.2604,39.2378,39.2604,87600.0
2013-11-22 12:50:00,52.16,52.16,52.09,52.13,111700.0,39.2604,39.2604,39.2077,39.2378,111700.0
2013-11-22 12:55:00,52.12,52.17,52.12,52.17,70400.0,39.2302,39.2679,39.2302,39.2679,70400.0
2013-11-22 13:00:00,52.18,52.24,52.18,52.24,194800.0,39.2754,39.3206,39.2754,39.3206,194800.0
2013-11-22 13:05:00,52.23,52.29,52.23,52.26,469500.0,39.313,39.3582,39.313,39.3356,469500.0
2013-11-22 13:10:00,52.26,52.29,52.25,52.27,118500.0,39.3356,39.3582,39.3281,39.3431,118500.0
2013-11-22 13:15:00,52.27,52.28,52.24,52.27,121100.0,39.3431,39.3507,39.3206,39.3431,121100.0
2013-11-22 13:20:00,52.27,52.28,52.26,52.27,53000.0,39.3431,39.3507,39.3356,39.3431,53000.0
2013-11-22 13:25:00,52.28,52.29,52.26,52.27,96300.0,39.3507,39.3582,39.3356,39.3431,96300.0
2013-11-22 13:30:00,52.26,52.27,52.24,52.24,117400.0,39.3356,39.3431,39.3206,39.3206,117400.0
2013-11-22 13:35:00,52.25,52.25,52.22,52.23,157900.0,39.3281,39.3281,39.3055,39.313,157900.0
2013-11-22 13:40:00,52.23,52.24,52.2,52.22,87900.0,39.313,39.3206,39.2905,39.3055,87900.0
2013-11-22 13:45:00,52.21,52.27,52.2,52.2,116300.0,39.298,39.3431,39.2905,39.2905,116300.0
2013-11-22 13:50:00,52.21,52.22,52.17,52.17,145700.0,39.298,39.3055,39.2679,39.2679,145700.0
2013-11-22 13:55:00,52.17,52.2,52.17,52.2,63600.0,39.2679,39.2905,39.2679,39.2905,63600.0
2013-11-22 14:00:00,52.19,52.2,52.15,52.18,147300.0,39.2829,39.2905,39.2528,39.2754,147300.0
2013-11-22 14:05:00,52.18,52.23,52.18,52.22,131900.0,39.2754,39.313,39.2754,39.3055,131900.0
2013-11-22 14:10:00,52.22,52.22,52.18,52.2,100500.0,39.3055,39.3055,39.2754,39.2905,100500.0
2013-11-22 14:15:00,52.2,52.23,52.19,52.21,117600.0,39.2905,39.313,39.2829,39.298,117600.0
2013-11-22 14:20:00,52.22,52.27,52.21,52.26,185100.0,39.3055,39.3431,39.298,39.3356,185100.0
2013-11-22 14:25:00,52.26,52.37,52.25,52.34,588100.0,39.3356,39.4184,39.3281,39.3958,588100.0
2013-11-22 14:30:00,52.34,52.35,52.29,52.34,399100.0,39.3958,39.4034,39.3582,39.3958,399100.0
2013-11-22 14:35:00,52.35,52.38,52.33,52.37,242900.0,39.4034,39.4259,39.3883,39.4184,242900.0
2013-11-22 14:40:00,52.36,52.37,52.34,52.36,150100.0,39.4109,39.4184,39.3958,39.4109,150100.0
2013-11-22 14:45:00,52.35,52.36,52.32,52.33,114600.0,39.4034,39.4109,39.3808,39.3883,114600.0
2013-11-22 14:50:00,52.33,52.34,52.3,52.3,67400.0,39.3883,39.3958,39.3657,39.3657,67400.0
2013-11-22 14:55:00,52.3,52.34,52.3,52.33,146300.0,39.3657,39.3958,39.3657,39.3883,146300.0
2013-11-22 15:00:00,52.33,52.34,52.31,52.34,111600.0,39.3883,39.3958,39.3733,39.3958,111600.0
2013-11-22 15:05:00,52.33,52.37,52.33,52.36,222800.0,39.3883,39.4184,39.3883,39.4109,222800.0
2013-11-22 15:10:00,52.37,52.4,52.36,52.4,168900.0,39.4184,39.441,39.4109,39.441,168900.0
2013-11-22 15:15:00,52.4,52.42,52.4,52.41,269700.0,39.441,39.4561,39.441,39.4485,269700.0
2013-11-22 15:20:00,52.41,52.43,52.41,52.41,315400.0,39.4485,39.4636,39.4485,39.4485,315400.0
2013-11-22 15:25:00,52.41,52.43,52.41,52.42,151500.0,39.4485,39.4636,39.4485,39.4561,151500.0
2013-11-22 15:30:00,52.41,52.45,52.39,52.44,240300.0,39.4485,39.4786,39.4335,39.4711,240300.0
2013-11-22 15:35:00,52.44,52.47,52.43,52.45,342400.0,39.4711,39.4937,39.4636,39.4786,342400.0
2013-11-22 15:40:00,52.45,52.5,52.44,52.5,353100.0,39.4786,39.5163,39.4711,39.5163,353100.0
2013-11-22 15:45:00,52.5,52.54,52.46,52.46,1082800.0,39.5163,39.5464,39.4862,39.4862,1082800.0
2013-11-22 15:50:00,52.46,52.47,52.39,52.39,535400.0,39.4862,39.4937,39.4335,39.4335,535400.0
2013-11-22 15:55:00,52.4,52.47,52.39,52.4,1130500.0,39.441,39.4937,39.4335,39.441,1130500.0
2013-11-25 09:30:00,52.48,52.79,52.48,52.76,1347000.0,39.5012,39.7345,39.5012,39.712,1347000.0
2013-11-25 09:35:00,52.76,52.76,52.6,52.75,748700.0,39.712,39.712,39.5915,39.7044,748700.0
2013-11-25 09:40:00,52.75,53.08,52.75,53.07,1817900.0,39.7044,39.9528,39.7044,39.9453,1817900.0
2013-11-25 09:45:00,53.06,53.29,53.05,53.24,1353000.0,39.9378,40.1109,39.9302,40.0733,1353000.0
2013-11-25 09:50:00,53.25,53.29,53.09,53.15,976200.0,40.0808,40.1109,39.9604,40.0055,976200.0
2013-11-25 09:55:00,53.16,53.24,53.13,53.22,511900.0,40.013,40.0733,39.9905,40.0582,511900.0
2013-11-25 10:00:00,53.22,53.24,53.15,53.19,852900.0,40.0582,40.0733,40.0055,40.0356,852900.0
2013-11-25 10:05:00,53.2,53.27,53.15,53.26,717500.0,40.0431,40.0958,40.0055,40.0883,717500.0
2013-11-25 10:10:00,53.26,53.41,53.2,53.41,823200.0,40.0883,40.2012,40.0431,40.2012,823200.0
2013-11-25 10:15:00,53.41,53.41,53.27,53.29,555200.0,40.2012,40.2012,40.0958,40.1109,555200.0
2013-11-25 10:20:00,53.29,53.34,53.16,53.16,464500.0,40.1109,40.1485,40.013,40.013,464500.0
2013-11-25 10:25:00,53.16,53.28,53.16,53.27,642500.0,40.013,40.1034,40.013,40.0958,642500.0
2013-11-25 10:30:00,53.28,53.28,53.18,53.25,321100.0,40.1034,40.1034,40.0281,40.0808,321100.0
2013-11-25 10:35:00,53.25,53.26,53.17,53.2,324800.0,40.0808,40.0883,40.0206,40.0431,324800.0
2013-11-25 10:40:00,53.21,53.23,53.16,53.2,204500.0,40.0507,40.0657,40.013,40.0431,204500.0
2013-11-25 10:45:00,53.2,53.24,53.18,53.19,202900.0,40.0431,40.0733,40.0281,40.0356,202900.0
2013-11-25 10:50:00,53.2,53.26,53.19,53.2,236500.0,40.0431,40.0883,40.0356,40.0431,236500.0
2013-11-25 10:55:00,53.2,53.21,53.13,53.14,509300.0,40.0431,40.0507,39.9905,39.998,509300.0
2013-11-25 11:00:00,53.13,53.14,53.05,53.1,443300.0,39.9905,39.998,39.9302,39.9679,443300.0
2013-11-25 11:05:00,53.09,53.1,53.0,53.04,327900.0,39.9604,39.9679,39.8926,39.9227,327900.0
2013-11-25 11:10:00,53.04,53.09,53.03,53.08,294300.0,39.9227,39.9604,39.9152,39.9528,294300.0
2013-11-25 11:15:00,53.08,53.15,53.08,53.15,288400.0,39.9528,40.0055,39.9528,40.0055,288400.0
2013-11-25 11:20:00,53.14,53.19,53.13,53.14,309600.0,39.998,40.0356,39.9905,39.998,309600.0
2013-11-25 11:25:00,53.14,53.14,53.08,53.12,240700.0,39.998,39.998,39.9528,39.9829,240700.0
2013-11-25 11:30:00,53.13,53.19,53.13,53.15,284200.0,39.9905,40.0356,39.9905,40.0055,284200.0
2013-11-25 11:35:00,53.15,53.15,53.1,53.11,168800.0,40.0055,40.0055,39.9679,39.9754,168800.0
2013-11-25 11:40:00,53.11,53.18,53.1,53.15,133200.0,39.9754,40.0281,39.9679,40.0055,133200.0
2013-11-25 11:45:00,53.15,53.24,53.13,53.23,246800.0,40.0055,40.0733,39.9905,40.0657,246800.0
2013-11-25 11:50:00,53.23,53.33,53.21,53.3,483500.0,40.0657,40.141,40.0507,40.1184,483500.0
2013-11-25 11:55:00,53.31,53.31,53.25,53.25,178500.0,40.1259,40.1259,40.0808,40.0808,178500.0
2013-11-25 12:00:00,53.24,53.39,53.24,53.39,465900.0,40.0733,40.1862,40.0733,40.1862,465900.0
2013-11-25 12:05:00,53.38,53.39,53.3,53.31,227000.0,40.1786,40.1862,40.1184,40.1259,227000.0
2013-11-25 12:10:00,53.31,53.34,53.27,53.34,206000.0,40.1259,40.1485,40.0958,40.1485,206000.0
2013-11-25 12:15:00,53.33,53.4,53.33,53.35,226500.0,40.141,40.1937,40.141,40.1561,226500.0
2013-11-25 12:20:00,53.35,53.36,53.28,53.29,118500.0,40.1561,40.1636,40.1034,40.1109,118500.0
2013-11-25 12:25:00,53.3,53.33,53.28,53.31,127000.0,40.1184,40.141,40.1034,40.1259,127000.0
2013-11-25 12:30:00,53.3,53.32,53.27,53.28,163700.0,40.1184,40.1335,40.0958,40.1034,163700.0
2013-11-25 12:35:00,53.27,53.31,53.27,53.3,120400.0,40.0958,40.1259,40.0958,40.1184,120400.0
2013-11-25 12:40:00,53.3,53.3,53.25,53.26,158200.0,40.1184,40.1184,40.0808,40.0883,158200.0
2013-11-25 12:45:00,53.25,53.3,53.21,53.28,362700.0,40.0808,40.1184,40.0507,40.1034,362700.0
2013-11-25 12:50:00,53.29,53.35,53.28,53.32,173400.0,40.1109,40.1561,40.1034,40.1335,173400.0
2013-11-25 12:55:00,53.31,53.4,53.31,53.38,235900.0,40.1259,40.1937,40.1259,40.1786,235900.0
2013-11-25 13:00:00,53.38,53.4,53.38,53.39,137100.0,40.1786,40.1937,40.1786,40.1862,137100.0
2013-11-25 13:05:00,53.38,53.4,53.36,53.37,312300.0,40.1786,40.1937,40.1636,40.1711,312300.0
2013-11-25 13:10:00,53.37,53.4,53.36,53.38,241200.0,40.1711,40.1937,40.1636,40.1786,241200.0
2013-11-25 13:15:00,53.38,53.4,53.37,53.38,206300.0,40.1786,40.1937,40.1711,40.1786,206300.0
2013-11-25 13:20:00,53.38,53.39,53.35,53.37,107500.0,40.1786,40.1862,40.1561,40.1711,107500.0
2013-11-25 13:25:00,53.37,53.45,53.36,53.44,475400.0,40.1711,40.2313,40.1636,40.2238,475400.0
2013-11-25 13:30:00,53.44,53.46,53.42,53.42,163700.0,40.2238,40.2388,40.2087,40.2087,163700.0
2013-11-25 13:35:00,53.42,53.47,53.41,53.46,149500.0,40.2087,40.2464,40.2012,40.2388,149500.0
2013-11-25 13:40:00,53.46,53.49,53.46,53.49,203900.0,40.2388,40.2614,40.2388,40.2614,203900.0
2013-11-25 13:45:00,53.49,53.55,53.48,53.51,720500.0,40.2614,40.3066,40.2539,40.2765,720500.0
2013-11-25 13:50:00,53.52,53.52,53.44,53.44,182000.0,40.284,40.284,40.2238,40.2238,182000.0
2013-11-25 13:55:00,53.45,53.59,53.45,53.57,272500.0,40.2313,40.3367,40.2313,40.3216,272500.0
2013-11-25 14:00:00,53.57,53.65,53.57,53.6,432500.0,40.3216,40.3819,40.3216,40.3442,432500.0
2013-11-25 14:05:00,53.59,53.64,53.57,53.61,234200.0,40.3367,40.3743,40.3216,40.3518,234200.0
2013-11-25 14:10:00,53.61,53.62,53.49,53.51,336200.0,40.3518,40.3593,40.2614,40.2765,336200.0
2013-11-25 14:15:00,53.51,53.6,53.49,53.59,197500.0,40.2765,40.3442,40.2614,40.3367,197500.0
2013-11-25 14:20:00,53.6,53.68,53.59,53.59,279200.0,40.3442,40.4044,40.3367,40.3367,279200.0
2013-11-25 14:25:00,53.59,53.61,53.5,53.61,249300.0,40.3367,40.3518,40.269,40.3518,249300.0
2013-11-25 14:30:00,53.6,53.67,53.58,53.65,292400.0,40.3442,40.3969,40.3292,40.3819,292400.0
2013-11-25 14:35:00,53.66,53.68,53.65,53.66,243100.0,40.3894,40.4044,40.3819,40.3894,243100.0
2013-11-25 14:40:00,53.66,53.67,53.57,53.57,240300.0,40.3894,40.3969,40.3216,40.3216,240300.0
2013-11-25 14:45:00,53.57,53.63,53.57,53.61,155600.0,40.3216,40.3668,40.3216,40.3518,155600.0
2013-11-25 14:50:00,53.62,53.63,53.51,53.51,449200.0,40.3593,40.3668,40.2765,40.2765,449200.0
2013-11-25 14:55:00,53.5,53.57,53.48,53.57,222200.0,40.269,40.3216,40.2539,40.3216,222200.0
2013-11-25 15:00:00,53.56,53.57,53.5,53.51,249800.0,40.3141,40.3216,40.269,40.2765,249800.0
2013-11-25 15:05:00,53.51,53.53,53.43,53.43,356800.0,40.2765,40.2915,40.2163,40.2163,356800.0
2013-11-25 15:10:00,53.43,53.44,53.25,53.25,665200.0,40.2163,40.2238,40.0808,40.0808,665200.0
2013-11-25 15:15:00,53.25,53.33,53.25,53.33,250700.0,40.0808,40.141,40.0808,40.141,250700.0
2013-11-25 15:20:00,53.33,53.35,53.24,53.24,418500.0,40.141,40.1561,40.0733,40.0733,418500.0
2013-11-25 15:25:00,53.25,53.28,53.21,53.28,494500.0,40.0808,40.1034,40.0507,40.1034,494500.0
2013-11-25 15:30:00,53.28,53.28,53.22,53.24,231900.0,40.1034,40.1034,40.0582,40.0733,231900.0
2013-11-25 15:35:00,53.24,53.25,53.11,53.18,556300.0,40.0733,40.0808,39.9754,40.0281,556300.0
2013-11-25 15:40:00,53.17,53.28,53.17,53.23,541500.0,40.0206,40.1034,40.0206,40.0657,541500.0
2013-11-25 15:45:00,53.24,53.35,53.22,53.35,461000.0,40.0733,40.1561,40.0582,40.1561,461000.0
2013-11-25 15:50:00,53.35,53.35,53.25,53.27,509800.0,40.1561,40.1561,40.0808,40.0958,509800.0
2013-11-25 15:55:00,53.27,53.32,53.25,53.3,921100.0,40.0958,40.1335,40.0808,40.1184,921100.0
2013-11-26 09:30:00,53.1,53.46,53.1,53.4,865700.0,39.9679,40.2388,39.9679,40.1937,865700.0
2013-11-26 09:35:00,53.4,53.44,53.33,53.35,491600.0,40.1937,40.2238,40.141,40.1561,491600.0
2013-11-26 09:40:00,53.34,53.35,53.26,53.29,393000.0,40.1485,40.1561,40.0883,40.1109,393000.0
2013-11-26 09:45:00,53.29,53.31,53.14,53.23,279700.0,40.1109,40.1259,39.998,40.0657,279700.0
2013-11-26 09:50:00,53.24,53.3,53.06,53.11,437900.0,40.0733,40.1184,39.9378,39.9754,437900.0
2013-11-26 09:55:00,53.12,53.2,53.1,53.14,273300.0,39.9829,40.0431,39.9679,39.998,273300.0
2013-11-26 10:00:00,53.15,53.22,53.0,53.04,403100.0,40.0055,40.0582,39.8926,39.9227,403100.0
2013-11-26 10:05:00,53.04,53.12,52.99,53.04,484200.0,39.9227,39.9829,39.8851,39.9227,484200.0
2013-11-26 10:10:00,53.05,53.2,53.05,53.2,426000.0,39.9302,40.0431,39.9302,40.0431,426000.0
2013-11-26 10:15:00,53.19,53.25,53.19,53.23,218000.0,40.0356,40.0808,40.0356,40.0657,218000.0
2013-11-26 10:20:00,53.22,53.3,53.22,53.28,189900.0,40.0582,40.1184,40.0582,40.1034,189900.0
2013-11-26 10:25:00,53.28,53.41,53.27,53.34,350000.0,40.1034,40.2012,40.0958,40.1485,350000.0
2013-11-26 10:30:00,53.34,53.36,53.23,53.23,247100.0,40.1485,40.1636,40.0657,40.0657,247100.0
2013-11-26 10:35:00,53.23,53.29,53.2,53.29,134600.0,40.0657,40.1109,40.0431,40.1109,134600.0
2013-11-26 10:40:00,53.29,53.3,53.21,53.23,113700.0,40.1109,40.1184,40.0507,40.0657,113700.0
2013-11-26 10:45:00,53.23,53.29,53.22,53.27,193500.0,40.0657,40.1109,40.0582,40.0958,193500.0
2013-11-26 10:50:00,53.26,53.27,53.22,53.22,100300.0,40.0883,40.0958,40.0582,40.0582,100300.0
2013-11-26 10:55:00,53.22,53.22,53.13,53.19,225400.0,40.0582,40.0582,39.9905,40.0356,225400.0
2013-11-26 11:00:00,53.19,53.24,53.16,53.24,194800.0,40.0356,40.0733,40.013,40.0733,194800.0
2013-11-26 11:05:00,53.24,53.29,53.15,53.17,206300.0,40.0733,40.1109,40.0055,40.0206,206300.0
2013-11-26 11:10:00,53.16,53.18,53.13,53.14,124700.0,40.013,40.0281,39.9905,39.998,124700.0
2013-11-26 11:15:00,53.13,53.23,53.13,53.16,192200.0,39.9905,40.0657,39.9905,40.013,192200.0
2013-11-26 11:20:00,53.16,53.24,53.16,53.19,233700.0,40.013,40.0733,40.013,40.0356,233700.0
2013-11-26 11:25:00,53.2,53.21,53.11,53.11,167400.0,40.0431,40.0507,39.9754,39.9754,167400.0
2013-11-26 11:30:00,53.11,53.13,53.07,53.07,281000.0,39.9754,39.9905,39.9453,39.9453,281000.0
2013-11-26 11:35:00,53.07,53.1,53.04,53.05,139200.0,39.9453,39.9679,39.9227,39.9302,139200.0
2013-11-26 11:40:00,53.06,53.06,53.02,53.05,151400.0,39.9378,39.9378,39.9077,39.9302,151400.0
2013-11-26 11:45:00,53.05,53.11,53.05,53.06,78400.0,39.9302,39.9754,39.9302,39.9378,78400.0
2013-11-26 11:50:00,53.07,53.07,53.0,53.01,132100.0,39.9453,39.9453,39.8926,39.9001,132100.0
2013-11-26 11:55:00,53.02,53.02,52.99,53.01,327100.0,39.9077,39.9077,39.8851,39.9001,327100.0
2013-11-26 12:00:00,53.0,53.03,53.0,53.0,175300.0,39.8926,39.9152,39.8926,39.8926,175300.0
2013-11-26 12:05:00,53.01,53.02,53.0,53.0,85800.0,39.9001,39.9077,39.8926,39.8926,85800.0
2013-11-26 12:10:00,53.0,53.05,53.0,53.05,133000.0,39.8926,39.9302,39.8926,39.9302,133000.0
2013-11-26 12:15:00,53.04,53.1,53.04,53.09,111100.0,39.9227,39.9679,39.9227,39.9604,111100.0
2013-11-26 12:20:00,53.1,53.15,53.08,53.08,141900.0,39.9679,40.0055,39.9528,39.9528,141900.0
2013-11-26 12:25:00,53.09,53.12,53.07,53.12,102800.0,39.9604,39.9829,39.9453,39.9829,102800.0
2013-11-26 12:30:00,53.11,53.14,53.08,53.09,64100.0,39.9754,39.998,39.9528,39.9604,64100.0
2013-11-26 12:35:00,53.08,53.11,53.08,53.1,123900.0,39.9528,39.9754,39.9528,39.9679,123900.0
2013-11-26 12:40:00,53.11,53.11,53.06,53.07,82800.0,39.9754,39.9754,39.9378,39.9453,82800.0
2013-11-26 12:45:00,53.06,53.07,53.04,53.05,103100.0,39.9378,39.9453,39.9227,39.9302,103100.0
2013-11-26 12:50:00,53.06,53.07,53.04,53.07,99600.0,39.9378,39.9453,39.9227,39.9453,99600.0
2013-11-26 12:55:00,53.07,53.07,53.03,53.07,60600.0,39.9453,39.9453,39.9152,39.9453,60600.0
2013-11-26 13:00:00,53.06,53.07,53.01,53.01,123900.0,39.9378,39.9453,39.9001,39.9001,123900.0
2013-11-26 13:05:00,53.02,53.04,53.01,53.03,70900.0,39.9077,39.9227,39.9001,39.9152,70900.0
2013-11-26 13:10:00,53.02,53.04,53.0,53.01,137300.0,39.9077,39.9227,39.8926,39.9001,137300.0
2013-11-26 13:15:00,53.01,53.02,52.97,52.98,219300.0,39.9001,39.9077,39.87,39.8776,219300.0
2013-11-26 13:20:00,52.98,53.01,52.98,53.01,103100.0,39.8776,39.9001,39.8776,39.9001,103100.0
2013-11-26 13:25:00,53.01,53.02,52.99,53.02,102500.0,39.9001,39.9077,39.8851,39.9077,102500.0
2013-11-26 13:30:00,53.02,53.07,53.0,53.04,60000.0,39.9077,39.9453,39.8926,39.9227,60000.0
2013-11-26 13:35:00,53.04,53.05,53.02,53.03,38100.0,39.9227,39.9302,39.9077,39.9152,38100.0
2013-11-26 13:40:00,53.03,53.1,53.02,53.06,135700.0,39.9152,39.9679,39.9077,39.9378,135700.0
2013-11-26 13:45:00,53.06,53.07,53.03,53.05,94300.0,39.9378,39.9453,39.9152,39.9302,94300.0
2013-11-26 13:50:00,53.06,53.09,53.04,53.05,89500.0,39.9378,39.9604,39.9227,39.9302,89500.0
2013-11-26 13:55:00,53.05,53.05,53.02,53.04,80200.0,39.9302,39.9302,39.9077,39.9227,80200.0
2013-11-26 14:00:00,53.04,53.07,53.03,53.06,123900.0,39.9227,39.9453,39.9152,39.9378,123900.0
2013-11-26 14:05:00,53.06,53.08,53.05,53.06,74600.0,39.9378,39.9528,39.9302,39.9378,74600.0
2013-11-26 14:10:00,53.06,53.07,53.03,53.03,88300.0,39.9378,39.9453,39.9152,39.9152,88300.0
2013-11-26 14:15:00,53.03,53.03,52.98,52.98,202000.0,39.9152,39.9152,39.8776,39.8776,202000.0
2013-11-26 14:20:00,52.99,53.0,52.96,52.99,191400.0,39.8851,39.8926,39.8625,39.8851,191400.0
2013-11-26 14:25:00,52.99,53.04,52.99,53.03,81700.0,39.8851,39.9227,39.8851,39.9152,81700.0
2013-11-26 14:30:00,53.02,53.09,53.02,53.08,123500.0,39.9077,39.9604,39.9077,39.9528,123500.0
2013-11-26 14:35:00,53.07,53.09,53.05,53.05,66100.0,39.9453,39.9604,39.9302,39.9302,66100.0
2013-11-26 14:40:00,53.05,53.07,53.03,53.07,83700.0,39.9302,39.9453,39.9152,39.9453,83700.0
2013-11-26 14:45:00,53.06,53.07,53.05,53.05,71400.0,39.9378,39.9453,39.9302,39.9302,71400.0
2013-11-26 14:50:00,53.05,53.08,53.05,53.08,177700.0,39.9302,39.9528,39.9302,39.9528,177700.0
2013-11-26 14:55:00,53.07,53.08,53.01,53.03,137100.0,39.9453,39.9528,39.9001,39.9152,137100.0
2013-11-26 15:00:00,53.02,53.03,53.0,53.0,80900.0,39.9077,39.9152,39.8926,39.8926,80900.0
2013-11-26 15:05:00,53.01,53.02,53.0,53.01,116000.0,39.9001,39.9077,39.8926,39.9001,116000.0
2013-11-26 15:10:00,53.01,53.05,53.0,53.04,204500.0,39.9001,39.9302,39.8926,39.9227,204500.0
2013-11-26 15:15:00,53.04,53.05,53.01,53.02,106500.0,39.9227,39.9302,39.9001,39.9077,106500.0
2013-11-26 15:20:00,53.02,53.04,53.0,53.02,134900.0,39.9077,39.9227,39.8926,39.9077,134900.0
2013-11-26 15:25:00,53.02,53.05,53.01,53.01,103300.0,39.9077,39.9302,39.9001,39.9001,103300.0
2013-11-26 15:30:00,53.01,53.03,53.0,53.01,182700.0,39.9001,39.9152,39.8926,39.9001,182700.0
2013-11-26 15:35:00,53.0,53.02,53.0,53.01,129300.0,39.8926,39.9077,39.8926,39.9001,129300.0
2013-11-26 15:40:00,53.01,53.03,52.99,53.0,390300.0,39.9001,39.9152,39.8851,39.8926,390300.0
2013-11-26 15:45:00,53.0,53.02,52.96,53.02,654500.0,39.8926,39.9077,39.8625,39.9077,654500.0
2013-11-26 15:50:00,53.02,53.02,52.97,53.0,421700.0,39.9077,39.9077,39.87,39.8926,421700.0
2013-11-26 15:55:00,53.01,53.02,52.97,53.02,885600.0,39.9001,39.9077,39.87,39.9077,885600.0
2013-11-27 09:30:00,52.97,53.09,52.96,53.03,684500.0,39.87,39.9604,39.8625,39.9152,684500.0
2013-11-27 09:35:00,53.03,53.04,52.95,52.97,674000.0,39.9152,39.9227,39.855,39.87,674000.0
2013-11-27 09:40:00,52.97,53.04,52.9,53.02,449000.0,39.87,39.9227,39.8173,39.9077,449000.0
2013-11-27 09:45:00,53.02,53.03,52.93,52.98,303900.0,39.9077,39.9152,39.8399,39.8776,303900.0
2013-11-27 09:50:00,52.99,53.08,52.97,53.01,342200.0,39.8851,39.9528,39.87,39.9001,342200.0
2013-11-27 09:55:00,53.0,53.04,52.99,53.0,261100.0,39.8926,39.9227,39.8851,39.8926,261100.0
2013-11-27 10:00:00,53.0,53.08,52.99,53.05,399300.0,39.8926,39.9528,39.8851,39.9302,399300.0
2013-11-27 10:05:00,53.04,53.12,53.04,53.05,268500.0,39.9227,39.9829,39.9227,39.9302,268500.0
2013-11-27 10:10:00,53.05,53.09,53.0,53.0,249100.0,39.9302,39.9604,39.8926,39.8926,249100.0
2013-11-27 10:15:00,53.0,53.07,53.0,53.05,138700.0,39.8926,39.9453,39.8926,39.9302,138700.0
2013-11-27 10:20:00,53.05,53.06,52.99,53.0,122600.0,39.9302,39.9378,39.8851,39.8926,122600.0
2013-11-27 10:25:00,53.01,53.04,52.99,53.01,103900.0,39.9001,39.9227,39.8851,39.9001,103900.0
2013-11-27 10:30:00,53.02,53.07,53.02,53.07,155700.0,39.9077,39.9453,39.9077,39.9453,155700.0
2013-11-27 10:35:00,53.07,53.11,53.05,53.08,172600.0,39.9453,39.9754,39.9302,39.9528,172600.0
2013-11-27 10:40:00,53.07,53.18,53.07,53.15,229400.0,39.9453,40.0281,39.9453,40.0055,229400.0
2013-11-27 10:45:00,53.15,53.26,53.15,53.23,386300.0,40.0055,40.0883,40.0055,40.0657,386300.0
2013-11-27 10:50:00,53.22,53.25,53.17,53.25,203900.0,40.0582,40.0808,40.0206,40.0808,203900.0
2013-11-27 10:55:00,53.25,53.26,53.2,53.22,173300.0,40.0808,40.0883,40.0431,40.0582,173300.0
2013-11-27 11:00:00,53.22,53.23,53.17,53.18,116100.0,40.0582,40.0657,40.0206,40.0281,116100.0
2013-11-27 11:05:00,53.17,53.22,53.17,53.2,73300.0,40.0206,40.0582,40.0206,40.0431,73300.0
2013-11-27 11:10:00,53.2,53.25,53.2,53.22,92800.0,40.0431,40.0808,40.0431,40.0582,92800.0
2013-11-27 11:15:00,53.23,53.25,53.18,53.19,166000.0,40.0657,40.0808,40.0281,40.0356,166000.0
2013-11-27 11:20:00,53.19,53.2,53.18,53.18,133100.0,40.0356,40.0431,40.0281,40.0281,133100.0
2013-11-27 11:25:00,53.18,53.19,53.08,53.14,251800.0,40.0281,40.0356,39.9528,39.998,251800.0
2013-11-27 11:30:00,53.13,53.15,53.12,53.13,149800.0,39.9905,40.0055,39.9829,39.9905,149800.0
2013-11-27 11:35:00,53.14,53.15,53.1,53.12,47700.0,39.998,40.0055,39.9679,39.9829,47700.0
2013-11-27 11:40:00,53.11,53.12,53.05,53.06,142200.0,39.9754,39.9829,39.9302,39.9378,142200.0
2013-11-27 11:45:00,53.05,53.08,53.05,53.06,90500.0,39.9302,39.9528,39.9302,39.9378,90500.0
2013-11-27 11:50:00,53.06,53.09,53.05,53.07,120300.0,39.9378,39.9604,39.9302,39.9453,120300.0
2013-11-27 11:55:00,53.07,53.09,53.05,53.08,79300.0,39.9453,39.9604,39.9302,39.9528,79300.0
2013-11-27 12:00:00,53.08,53.11,53.05,53.1,172200.0,39.9528,39.9754,39.9302,39.9679,172200.0
2013-11-27 12:05:00,53.1,53.18,53.1,53.18,156700.0,39.9679,40.0281,39.9679,40.0281,156700.0
2013-11-27 12:10:00,53.17,53.19,53.13,53.13,72300.0,40.0206,40.0356,39.9905,39.9905,72300.0
2013-11-27 12:15:00,53.14,53.15,53.12,53.14,57600.0,39.998,40.0055,39.9829,39.998,57600.0
2013-11-27 12:20:00,53.13,53.19,53.12,53.15,58000.0,39.9905,40.0356,39.9829,40.0055,58000.0
2013-11-27 12:25:00,53.16,53.19,53.13,53.14,130000.0,40.013,40.0356,39.9905,39.998,130000.0
2013-11-27 12:30:00,53.14,53.16,53.1,53.15,114500.0,39.998,40.013,39.9679,40.0055,114500.0
2013-11-27 12:35:00,53.15,53.19,53.15,53.17,95700.0,40.0055,40.0356,40.0055,40.0206,95700.0
2013-11-27 12:40:00,53.17,53.18,53.13,53.13,56800.0,40.0206,40.0281,39.9905,39.9905,56800.0
2013-11-27 12:45:00,53.13,53.13,53.1,53.11,75500.0,39.9905,39.9905,39.9679,39.9754,75500.0
2013-11-27 12:50:00,53.1,53.11,53.05,53.05,167700.0,39.9679,39.9754,39.9302,39.9302,167700.0
2013-11-27 12:55:00,53.05,53.07,52.99,53.01,235900.0,39.9302,39.9453,39.8851,39.9001,235900.0
2013-11-27 13:00:00,53.0,53.02,52.98,53.01,118200.0,39.8926,39.9077,39.8776,39.9001,118200.0
2013-11-27 13:05:00,53.0,53.04,53.0,53.0,106300.0,39.8926,39.9227,39.8926,39.8926,106300.0
2013-11-27 13:10:00,53.0,53.02,52.99,53.01,132200.0,39.8926,39.9077,39.8851,39.9001,132200.0
2013-11-27 13:15:00,53.01,53.03,52.97,52.99,189200.0,39.9001,39.9152,39.87,39.8851,189200.0
2013-11-27 13:20:00,52.99,53.03,52.98,52.99,116000.0,39.8851,39.9152,39.8776,39.8851,116000.0
2013-11-27 13:25:00,52.99,53.04,52.98,53.04,74600.0,39.8851,39.9227,39.8776,39.9227,74600.0
2013-11-27 13:30:00,53.04,53.08,53.03,53.05,69800.0,39.9227,39.9528,39.9152,39.9302,69800.0
2013-11-27 13:35:00,53.06,53.07,53.04,53.06,38700.0,39.9378,39.9453,39.9227,39.9378,38700.0
2013-11-27 13:40:00,53.07,53.1,53.06,53.1,33000.0,39.9453,39.9679,39.9378,39.9679,33000.0
2013-11-27 13:45:00,53.09,53.1,53.06,53.07,73600.0,39.9604,39.9679,39.9378,39.9453,73600.0
2013-11-27 13:50:00,53.07,53.1,53.06,53.06,60900.0,39.9453,39.9679,39.9378,39.9378,60900.0
2013-11-27 13:55:00,53.07,53.09,53.06,53.07,45800.0,39.9453,39.9604,39.9378,39.9453,45800.0
2013-11-27 14:00:00,53.07,53.08,53.05,53.05,51300.0,39.9453,39.9528,39.9302,39.9302,51300.0
2013-11-27 14:05:00,53.05,53.09,53.05,53.08,43500.0,39.9302,39.9604,39.9302,39.9528,43500.0
2013-11-27 14:10:00,53.07,53.1,53.05,53.05,107600.0,39.9453,39.9679,39.9302,39.9302,107600.0
2013-11-27 14:15:00,53.05,53.08,53.0,53.02,484500.0,39.9302,39.9528,39.8926,39.9077,484500.0
2013-11-27 14:20:00,53.02,53.02,53.0,53.01,85700.0,39.9077,39.9077,39.8926,39.9001,85700.0
2013-11-27 14:25:00,53.0,53.03,53.0,53.01,42900.0,39.8926,39.9152,39.8926,39.9001,42900.0
2013-11-27 14:30:00,53.01,53.07,53.01,53.05,92800.0,39.9001,39.9453,39.9001,39.9302,92800.0
2013-11-27 14:35:00,53.05,53.07,53.05,53.06,44700.0,39.9302,39.9453,39.9302,39.9378,44700.0
2013-11-27 14:40:00,53.06,53.06,53.03,53.04,54100.0,39.9378,39.9378,39.9152,39.9227,54100.0
2013-11-27 14:45:00,53.03,53.08,53.0,53.07,70900.0,39.9152,39.9528,39.8926,39.9453,70900.0
2013-11-27 14:50:00,53.07,53.11,53.06,53.1,80300.0,39.9453,39.9754,39.9378,39.9679,80300.0
2013-11-27 14:55:00,53.1,53.1,53.08,53.09,23400.0,39.9679,39.9679,39.9528,39.9604,23400.0
2013-11-27 15:00:00,53.09,53.09,53.05,53.09,67900.0,39.9604,39.9604,39.9302,39.9604,67900.0
2013-11-27 15:05:00,53.09,53.13,53.08,53.13,58900.0,39.9604,39.9905,39.9528,39.9905,58900.0
2013-11-27 15:10:00,53.13,53.16,53.11,53.14,130400.0,39.9905,40.013,39.9754,39.998,130400.0
2013-11-27 15:15:00,53.15,53.16,53.1,53.13,86700.0,40.0055,40.013,39.9679,39.9905,86700.0
2013-11-27 15:20:00,53.12,53.12,53.1,53.1,50000.0,39.9829,39.9829,39.9679,39.9679,50000.0
2013-11-27 15:25:00,53.11,53.11,53.08,53.11,73400.0,39.9754,39.9754,39.9528,39.9754,73400.0
2013-11-27 15:30:00,53.1,53.1,53.07,53.08,57200.0,39.9679,39.9679,39.9453,39.9528,57200.0
2013-11-27 15:35:00,53.07,53.09,53.05,53.09,110600.0,39.9453,39.9604,39.9302,39.9604,110600.0
2013-11-27 15:40:00,53.09,53.11,53.07,53.1,100700.0,39.9604,39.9754,39.9453,39.9679,100700.0
2013-11-27 15:45:00,53.1,53.11,53.07,53.1,183200.0,39.9679,39.9754,39.9453,39.9679,183200.0
2013-11-27 15:50:00,53.1,53.11,53.04,53.1,306700.0,39.9679,39.9754,39.9227,39.9679,306700.0
2013-11-27 15:55:00,53.1,53.11,53.04,53.06,390800.0,39.9679,39.9754,39.9227,39.9378,390800.0
2013-11-29 09:30:00,53.11,53.27,53.11,53.23,559400.0,39.9754,40.0958,39.9754,40.0657,559400.0
2013-11-29 09:35:00,53.23,53.31,53.13,53.19,258400.0,40.0657,40.1259,39.9905,40.0356,258400.0
2013-11-29 09:40:00,53.19,53.31,53.18,53.19,190500.0,40.0356,40.1259,40.0281,40.0356,190500.0
2013-11-29 09:45:00,53.19,53.27,53.18,53.24,245300.0,40.0356,40.0958,40.0281,40.0733,245300.0
2013-11-29 09:50:00,53.24,53.35,53.24,53.33,215000.0,40.0733,40.1561,40.0733,40.141,215000.0
2013-11-29 09:55:00,53.32,53.42,53.31,53.42,265800.0,40.1335,40.2087,40.1259,40.2087,265800.0
2013-11-29 10:00:00,53.41,53.59,53.4,53.5,826800.0,40.2012,40.3367,40.1937,40.269,826800.0
2013-11-29 10:05:00,53.49,53.57,53.48,53.51,199200.0,40.2614,40.3216,40.2539,40.2765,199200.0
2013-11-29 10:10:00,53.51,53.57,53.49,53.53,259100.0,40.2765,40.3216,40.2614,40.2915,259100.0
2013-11-29 10:15:00,53.53,53.55,53.48,53.55,308300.0,40.2915,40.3066,40.2539,40.3066,308300.0
2013-11-29 10:20:00,53.55,53.55,53.5,53.54,139600.0,40.3066,40.3066,40.269,40.2991,139600.0
2013-11-29 10:25:00,53.53,53.55,53.5,53.5,147100.0,40.2915,40.3066,40.269,40.269,147100.0
2013-11-29 10:30:00,53.5,53.54,53.49,53.49,141800.0,40.269,40.2991,40.2614,40.2614,141800.0
2013-11-29 10:35:00,53.49,53.49,53.45,53.47,172000.0,40.2614,40.2614,40.2313,40.2464,172000.0
2013-11-29 10:40:00,53.46,53.48,53.37,53.38,124200.0,40.2388,40.2539,40.1711,40.1786,124200.0
2013-11-29 10:45:00,53.39,53.44,53.36,53.38,142100.0,40.1862,40.2238,40.1636,40.1786,142100.0
2013-11-29 10:50:00,53.39,53.45,53.37,53.4,93100.0,40.1862,40.2313,40.1711,40.1937,93100.0
2013-11-29 10:55:00,53.4,53.47,53.38,53.46,130900.0,40.1937,40.2464,40.1786,40.2388,130900.0
2013-11-29 11:00:00,53.46,53.46,53.38,53.45,127200.0,40.2388,40.2388,40.1786,40.2313,127200.0
2013-11-29 11:05:00,53.45,53.46,53.4,53.44,131500.0,40.2313,40.2388,40.1937,40.2238,131500.0
2013-11-29 11:10:00,53.44,53.47,53.43,53.46,138900.0,40.2238,40.2464,40.2163,40.2388,138900.0
2013-11-29 11:15:00,53.45,53.48,53.44,53.45,126700.0,40.2313,40.2539,40.2238,40.2313,126700.0
2013-11-29 11:20:00,53.45,53.45,53.4,53.42,86600.0,40.2313,40.2313,40.1937,40.2087,86600.0
2013-11-29 11:25:00,53.41,53.44,53.38,53.39,116600.0,40.2012,40.2238,40.1786,40.1862,116600.0
2013-11-29 11:30:00,53.39,53.4,53.32,53.34,155200.0,40.1862,40.1937,40.1335,40.1485,155200.0
2013-11-29 11:35:00,53.33,53.37,53.31,53.33,92500.0,40.141,40.1711,40.1259,40.141,92500.0
2013-11-29 11:40:00,53.34,53.35,53.31,53.35,85000.0,40.1485,40.1561,40.1259,40.1561,85000.0
2013-11-29 11:45:00,53.35,53.35,53.24,53.24,253900.0,40.1561,40.1561,40.0733,40.0733,253900.0
2013-11-29 11:50:00,53.25,53.27,53.2,53.22,120000.0,40.0808,40.0958,40.0431,40.0582,120000.0
2013-11-29 11:55:00,53.21,53.27,53.19,53.27,179000.0,40.0507,40.0958,40.0356,40.0958,179000.0
2013-11-29 12:00:00,53.27,53.27,53.21,53.22,68200.0,40.0958,40.0958,40.0507,40.0582,68200.0
2013-11-29 12:05:00,53.21,53.28,53.21,53.28,85800.0,40.0507,40.1034,40.0507,40.1034,85800.0
2013-11-29 12:10:00,53.28,53.33,53.25,53.31,217500.0,40.1034,40.141,40.0808,40.1259,217500.0
2013-11-29 12:15:00,53.31,53.34,53.3,53.3,86000.0,40.1259,40.1485,40.1184,40.1184,86000.0
2013-11-29 12:20:00,53.3,53.32,53.26,53.3,94800.0,40.1184,40.1335,40.0883,40.1184,94800.0
2013-11-29 12:25:00,53.29,53.32,53.27,53.28,74000.0,40.1109,40.1335,40.0958,40.1034,74000.0
2013-11-29 12:30:00,53.28,53.28,53.21,53.22,129500.0,40.1034,40.1034,40.0507,40.0582,129500.0
2013-11-29 12:35:00,53.22,53.23,53.14,53.14,216000.0,40.0582,40.0657,39.998,39.998,216000.0
2013-11-29 12:40:00,53.14,53.17,53.11,53.12,209500.0,39.998,40.0206,39.9754,39.9829,209500.0
2013-11-29 12:45:00,53.12,53.15,52.95,52.95,490600.0,39.9829,40.0055,39.855,39.855,490600.0
2013-11-29 12:50:00,52.96,53.04,52.86,53.03,405600.0,39.8625,39.9227,39.7872,39.9152,405600.0
2013-11-29 12:55:00,53.02,53.04,52.92,52.92,729900.0,39.9077,39.9227,39.8324,39.8324,729900.0
2013-12-02 09:30:00,52.97,53.2,52.91,53.2,741000.0,39.87,40.0431,39.8249,40.0431,741000.0
2013-12-02 09:35:00,53.2,53.32,53.2,53.26,413800.0,40.0431,40.1335,40.0431,40.0883,413800.0
2013-12-02 09:40:00,53.26,53.4,53.22,53.25,688600.0,40.0883,40.1937,40.0582,40.0808,688600.0
2013-12-02 09:45:00,53.25,53.26,53.07,53.09,507500.0,40.0808,40.0883,39.9453,39.9604,507500.0
2013-12-02 09:50:00,53.09,53.18,53.08,53.12,346900.0,39.9604,40.0281,39.9528,39.9829,346900.0
2013-12-02 09:55:00,53.12,53.29,53.11,53.29,258300.0,39.9829,40.1109,39.9754,40.1109,258300.0
2013-12-02 10:00:00,53.28,53.32,53.12,53.28,639300.0,40.1034,40.1335,39.9829,40.1034,639300.0
2013-12-02 10:05:00,53.28,53.35,53.21,53.29,450100.0,40.1034,40.1561,40.0507,40.1109,450100.0
2013-12-02 10:10:00,53.28,53.38,53.22,53.26,376700.0,40.1034,40.1786,40.0582,40.0883,376700.0
2013-12-02 10:15:00,53.28,53.39,53.27,53.27,332700.0,40.1034,40.1862,40.0958,40.0958,332700.0
2013-12-02 10:20:00,53.27,53.29,53.23,53.26,429400.0,40.0958,40.1109,40.0657,40.0883,429400.0
2013-12-02 10:25:00,53.27,53.41,53.27,53.39,541500.0,40.0958,40.2012,40.0958,40.1862,541500.0
2013-12-02 10:30:00,53.39,53.4,53.35,53.36,352600.0,40.1862,40.1937,40.1561,40.1636,352600.0
2013-12-02 10:35:00,53.37,53.39,53.28,53.33,148600.0,40.1711,40.1862,40.1034,40.141,148600.0
2013-12-02 10:40:00,53.33,53.33,53.26,53.31,190000.0,40.141,40.141,40.0883,40.1259,190000.0
2013-12-02 10:45:00,53.3,53.35,53.26,53.33,271300.0,40.1184,40.1561,40.0883,40.141,271300.0
2013-12-02 10:50:00,53.33,53.33,53.26,53.3,160900.0,40.141,40.141,40.0883,40.1184,160900.0
2013-12-02 10:55:00,53.29,53.31,53.26,53.28,116400.0,40.1109,40.1259,40.0883,40.1034,116400.0
2013-12-02 11:00:00,53.28,53.29,53.23,53.27,197400.0,40.1034,40.1109,40.0657,40.0958,197400.0
2013-12-02 11:05:00,53.26,53.31,53.26,53.28,123300.0,40.0883,40.1259,40.0883,40.1034,123300.0
2013-12-02 11:10:00,53.28,53.3,53.25,53.3,246200.0,40.1034,40.1184,40.0808,40.1184,246200.0
2013-12-02 11:15:00,53.3,53.3,53.23,53.24,157400.0,40.1184,40.1184,40.0657,40.0733,157400.0
2013-12-02 11:20:00,53.25,53.3,53.23,53.24,145900.0,40.0808,40.1184,40.0657,40.0733,145900.0
2013-12-02 11:25:00,53.25,53.25,53.17,53.18,176600.0,40.0808,40.0808,40.0206,40.0281,176600.0
2013-12-02 11:30:00,53.18,53.22,53.16,53.22,163500.0,40.0281,40.0582,40.013,40.0582,163500.0
2013-12-02 11:35:00,53.21,53.28,53.21,53.24,262300.0,40.0507,40.1034,40.0507,40.0733,262300.0
2013-12-02 11:40:00,53.24,53.27,53.23,53.24,132900.0,40.0733,40.0958,40.0657,40.0733,132900.0
2013-12-02 11:45:00,53.24,53.25,53.22,53.23,51100.0,40.0733,40.0808,40.0582,40.0657,51100.0
2013-12-02 11:50:00,53.23,53.25,53.19,53.24,139200.0,40.0657,40.0808,40.0356,40.0733,139200.0
2013-12-02 11:55:00,53.24,53.26,53.23,53.24,150100.0,40.0733,40.0883,40.0657,40.0733,150100.0
2013-12-02 12:00:00,53.24,53.27,53.24,53.25,136100.0,40.0733,40.0958,40.0733,40.0808,136100.0
2013-12-02 12:05:00,53.26,53.26,53.19,53.2,93400.0,40.0883,40.0883,40.0356,40.0431,93400.0
2013-12-02 12:10:00,53.2,53.21,53.15,53.17,88800.0,40.0431,40.0507,40.0055,40.0206,88800.0
2013-12-02 12:15:00,53.18,53.21,53.18,53.19,101000.0,40.0281,40.0507,40.0281,40.0356,101000.0
2013-12-02 12:20:00,53.19,53.26,53.19,53.22,196800.0,40.0356,40.0883,40.0356,40.0582,196800.0
2013-12-02 12:25:00,53.22,53.25,53.22,53.23,65500.0,40.0582,40.0808,40.0582,40.0657,65500.0
2013-12-02 12:30:00,53.23,53.26,53.22,53.25,125500.0,40.0657,40.0883,40.0582,40.0808,125500.0
2013-12-02 12:35:00,53.25,53.29,53.24,53.27,104200.0,40.0808,40.1109,40.0733,40.0958,104200.0
2013-12-02 12:40:00,53.26,53.29,53.24,53.29,123100.0,40.0883,40.1109,40.0733,40.1109,123100.0
2013-12-02 12:45:00,53.28,53.3,53.27,53.28,118400.0,40.1034,40.1184,40.0958,40.1034,118400.0
2013-12-02 12:50:00,53.28,53.32,53.25,53.32,113200.0,40.1034,40.1335,40.0808,40.1335,113200.0
2013-12-02 12:55:00,53.31,53.39,53.31,53.34,199500.0,40.1259,40.1862,40.1259,40.1485,199500.0
2013-12-02 13:00:00,53.34,53.34,53.32,53.32,86400.0,40.1485,40.1485,40.1335,40.1335,86400.0
2013-12-02 13:05:00,53.32,53.33,53.27,53.29,111500.0,40.1335,40.141,40.0958,40.1109,111500.0
2013-12-02 13:10:00,53.28,53.28,53.21,53.23,135000.0,40.1034,40.1034,40.0507,40.0657,135000.0
2013-12-02 13:15:00,53.23,53.23,53.17,53.18,86000.0,40.0657,40.0657,40.0206,40.0281,86000.0
2013-12-02 13:20:00,53.18,53.23,53.17,53.22,97400.0,40.0281,40.0657,40.0206,40.0582,97400.0
2013-12-02 13:25:00,53.22,53.25,53.2,53.22,121700.0,40.0582,40.0808,40.0431,40.0582,121700.0
2013-12-02 13:30:00,53.22,53.22,53.17,53.17,110600.0,40.0582,40.0582,40.0206,40.0206,110600.0
2013-12-02 13:35:00,53.17,53.17,53.15,53.16,86400.0,40.0206,40.0206,40.0055,40.013,86400.0
2013-12-02 13:40:00,53.15,53.18,53.11,53.11,72300.0,40.0055,40.0281,39.9754,39.9754,72300.0
2013-12-02 13:45:00,53.11,53.13,53.07,53.08,183800.0,39.9754,39.9905,39.9453,39.9528,183800.0
2013-12-02 13:50:00,53.09,53.13,53.08,53.1,151200.0,39.9604,39.9905,39.9528,39.9679,151200.0
2013-12-02 13:55:00,53.1,53.11,53.08,53.1,63000.0,39.9679,39.9754,39.9528,39.9679,63000.0
2013-12-02 14:00:00,53.1,53.11,53.05,53.06,122200.0,39.9679,39.9754,39.9302,39.9378,122200.0
2013-12-02 14:05:00,53.06,53.07,52.99,53.01,240600.0,39.9378,39.9453,39.8851,39.9001,240600.0
2013-12-02 14:10:00,53.01,53.05,53.0,53.01,157600.0,39.9001,39.9302,39.8926,39.9001,157600.0
2013-12-02 14:15:00,53.01,53.01,52.92,52.94,254000.0,39.9001,39.9001,39.8324,39.8475,254000.0
2013-12-02 14:20:00,52.95,52.95,52.85,52.89,216900.0,39.855,39.855,39.7797,39.8098,216900.0
2013-12-02 14:25:00,52.88,52.9,52.83,52.85,114800.0,39.8023,39.8173,39.7647,39.7797,114800.0
2013-12-02 14:30:00,52.86,52.92,52.85,52.91,151000.0,39.7872,39.8324,39.7797,39.8249,151000.0
2013-12-02 14:35:00,52.91,52.93,52.89,52.92,140900.0,39.8249,39.8399,39.8098,39.8324,140900.0
2013-12-02 14:40:00,52.92,52.93,52.91,52.93,90500.0,39.8324,39.8399,39.8249,39.8399,90500.0
2013-12-02 14:45:00,52.92,52.98,52.88,52.98,137400.0,39.8324,39.8776,39.8023,39.8776,137400.0
2013-12-02 14:50:00,52.98,53.01,52.95,52.97,148500.0,39.8776,39.9001,39.855,39.87,148500.0
2013-12-02 14:55:00,52.97,53.0,52.94,52.97,110300.0,39.87,39.8926,39.8475,39.87,110300.0
2013-12-02 15:00:00,52.97,53.0,52.96,52.99,95200.0,39.87,39.8926,39.8625,39.8851,95200.0
2013-12-02 15:05:00,52.99,53.01,52.97,52.99,103400.0,39.8851,39.9001,39.87,39.8851,103400.0
2013-12-02 15:10:00,52.99,52.99,52.96,52.97,101200.0,39.8851,39.8851,39.8625,39.87,101200.0
2013-12-02 15:15:00,52.97,52.99,52.92,52.93,102500.0,39.87,39.8851,39.8324,39.8399,102500.0
2013-12-02 15:20:00,52.92,52.94,52.91,52.93,63600.0,39.8324,39.8475,39.8249,39.8399,63600.0
2013-12-02 15:25:00,52.93,52.93,52.79,52.81,249300.0,39.8399,39.8399,39.7345,39.7496,249300.0
2013-12-02 15:30:00,52.81,52.82,52.71,52.72,385100.0,39.7496,39.7571,39.6743,39.6819,385100.0
2013-12-02 15:35:00,52.72,52.74,52.68,52.7,199900.0,39.6819,39.6969,39.6518,39.6668,199900.0
2013-12-02 15:40:00,52.7,52.72,52.6,52.61,250000.0,39.6668,39.6819,39.5915,39.5991,250000.0
2013-12-02 15:45:00,52.6,52.7,52.59,52.65,491000.0,39.5915,39.6668,39.584,39.6292,491000.0
2013-12-02 15:50:00,52.64,52.65,52.53,52.57,609400.0,39.6216,39.6292,39.5388,39.569,609400.0
2013-12-02 15:55:00,52.56,52.64,52.54,52.64,1197100.0,39.5614,39.6216,39.5464,39.6216,1197100.0
2013-12-03 09:30:00,52.46,52.6,52.42,52.49,940200.0,39.4862,39.5915,39.4561,39.5087,940200.0
2013-12-03 09:35:00,52.49,52.6,52.43,52.53,418400.0,39.5087,39.5915,39.4636,39.5388,418400.0
2013-12-03 09:40:00,52.53,52.55,52.3,52.46,1071100.0,39.5388,39.5539,39.3657,39.4862,1071100.0
2013-12-03 09:45:00,52.46,52.5,52.4,52.47,392500.0,39.4862,39.5163,39.441,39.4937,392500.0
2013-12-03 09:50:00,52.46,52.58,52.42,52.55,257700.0,39.4862,39.5765,39.4561,39.5539,257700.0
2013-12-03 09:55:00,52.56,52.72,52.54,52.72,354800.0,39.5614,39.6819,39.5464,39.6819,354800.0
2013-12-03 10:00:00,52.72,52.76,52.66,52.68,311400.0,39.6819,39.712,39.6367,39.6518,311400.0
2013-12-03 10:05:00,52.67,52.76,52.67,52.72,232400.0,39.6442,39.712,39.6442,39.6819,232400.0
2013-12-03 10:10:00,52.72,52.72,52.52,52.55,283700.0,39.6819,39.6819,39.5313,39.5539,283700.0
2013-12-03 10:15:00,52.55,52.65,52.53,52.65,194200.0,39.5539,39.6292,39.5388,39.6292,194200.0
2013-12-03 10:20:00,52.65,52.7,52.59,52.6,163000.0,39.6292,39.6668,39.584,39.5915,163000.0
2013-12-03 10:25:00,52.6,52.62,52.48,52.49,200700.0,39.5915,39.6066,39.5012,39.5087,200700.0
2013-12-03 10:30:00,52.49,52.57,52.48,52.52,203200.0,39.5087,39.569,39.5012,39.5313,203200.0
2013-12-03 10:35:00,52.51,52.53,52.47,52.52,134700.0,39.5238,39.5388,39.4937,39.5313,134700.0
2013-12-03 10:40:00,52.52,52.52,52.47,52.5,121300.0,39.5313,39.5313,39.4937,39.5163,121300.0
2013-12-03 10:45:00,52.5,52.55,52.46,52.46,167700.0,39.5163,39.5539,39.4862,39.4862,167700.0
2013-12-03 10:50:00,52.46,52.47,52.4,52.45,156100.0,39.4862,39.4937,39.441,39.4786,156100.0
2013-12-03 10:55:00,52.44,52.47,52.43,52.45,129000.0,39.4711,39.4937,39.4636,39.4786,129000.0
2013-12-03 11:00:00,52.45,52.46,52.34,52.4,267200.0,39.4786,39.4862,39.3958,39.441,267200.0
2013-12-03 11:05:00,52.41,52.41,52.33,52.35,216800.0,39.4485,39.4485,39.3883,39.4034,216800.0
2013-12-03 11:10:00,52.35,52.36,52.3,52.32,208700.0,39.4034,39.4109,39.3657,39.3808,208700.0
2013-12-03 11:15:00,52.32,52.32,52.21,52.23,359400.0,39.3808,39.3808,39.298,39.313,359400.0
2013-12-03 11:20:00,52.23,52.24,52.17,52.21,417300.0,39.313,39.3206,39.2679,39.298,417300.0
2013-12-03 11:25:00,52.22,52.22,52.09,52.16,452900.0,39.3055,39.3055,39.2077,39.2604,452900.0
2013-12-03 11:30:00,52.16,52.21,52.1,52.15,299600.0,39.2604,39.298,39.2152,39.2528,299600.0
2013-12-03 11:35:00,52.16,52.2,52.15,52.16,252100.0,39.2604,39.2905,39.2528,39.2604,252100.0
2013-12-03 11:40:00,52.16,52.16,52.08,52.13,255100.0,39.2604,39.2604,39.2001,39.2378,255100.0
2013-12-03 11:45:00,52.13,52.18,52.12,52.16,186500.0,39.2378,39.2754,39.2302,39.2604,186500.0
2013-12-03 11:50:00,52.16,52.16,52.07,52.08,211000.0,39.2604,39.2604,39.1926,39.2001,211000.0
2013-12-03 11:55:00,52.08,52.14,52.08,52.14,145500.0,39.2001,39.2453,39.2001,39.2453,145500.0
2013-12-03 12:00:00,52.13,52.18,52.13,52.18,115800.0,39.2378,39.2754,39.2378,39.2754,115800.0
2013-12-03 12:05:00,52.18,52.25,52.18,52.21,187100.0,39.2754,39.3281,39.2754,39.298,187100.0
2013-12-03 12:10:00,52.21,52.21,52.18,52.18,77400.0,39.298,39.298,39.2754,39.2754,77400.0
2013-12-03 12:15:00,52.19,52.19,52.14,52.14,85100.0,39.2829,39.2829,39.2453,39.2453,85100.0
2013-12-03 12:20:00,52.15,52.16,52.13,52.14,78100.0,39.2528,39.2604,39.2378,39.2453,78100.0
2013-12-03 12:25:00,52.15,52.15,52.1,52.12,114500.0,39.2528,39.2528,39.2152,39.2302,114500.0
2013-12-03 12:30:00,52.12,52.15,52.09,52.14,87400.0,39.2302,39.2528,39.2077,39.2453,87400.0
2013-12-03 12:35:00,52.15,52.16,52.11,52.12,87100.0,39.2528,39.2604,39.2227,39.2302,87100.0
2013-12-03 12:40:00,52.12,52.12,52.05,52.08,109800.0,39.2302,39.2302,39.1776,39.2001,109800.0
2013-12-03 12:45:00,52.08,52.11,52.07,52.08,90600.0,39.2001,39.2227,39.1926,39.2001,90600.0
2013-12-03 12:50:00,52.08,52.14,52.07,52.12,121900.0,39.2001,39.2453,39.1926,39.2302,121900.0
2013-12-03 12:55:00,52.12,52.16,52.11,52.15,74100.0,39.2302,39.2604,39.2227,39.2528,74100.0
2013-12-03 13:00:00,52.15,52.17,52.07,52.08,178800.0,39.2528,39.2679,39.1926,39.2001,178800.0
2013-12-03 13:05:00,52.07,52.11,52.06,52.1,137500.0,39.1926,39.2227,39.1851,39.2152,137500.0
2013-12-03 13:10:00,52.09,52.11,52.05,52.08,92800.0,39.2077,39.2227,39.1776,39.2001,92800.0
2013-12-03 13:15:00,52.07,52.07,52.02,52.03,113500.0,39.1926,39.1926,39.155,39.1625,113500.0
2013-12-03 13:20:00,52.04,52.07,51.94,51.94,280400.0,39.17,39.1926,39.0948,39.0948,280400.0
2013-12-03 13:25:00,51.94,51.96,51.88,51.92,270700.0,39.0948,39.1098,39.0496,39.0797,270700.0
2013-12-03 13:30:00,51.92,52.01,51.92,52.0,146800.0,39.0797,39.1474,39.0797,39.1399,146800.0
2013-12-03 13:35:00,51.99,52.0,51.97,51.99,74400.0,39.1324,39.1399,39.1173,39.1324,74400.0
2013-12-03 13:40:00,51.99,52.01,51.93,51.94,149300.0,39.1324,39.1474,39.0872,39.0948,149300.0
2013-12-03 13:45:00,51.95,52.03,51.95,52.03,66400.0,39.1023,39.1625,39.1023,39.1625,66400.0
2013-12-03 13:50:00,52.03,52.04,51.98,51.99,114100.0,39.1625,39.17,39.1249,39.1324,114100.0
2013-12-03 13:55:00,51.99,52.0,51.9,51.91,200200.0,39.1324,39.1399,39.0647,39.0722,200200.0
2013-12-03 14:00:00,51.91,51.91,51.83,51.88,207300.0,39.0722,39.0722,39.012,39.0496,207300.0
2013-12-03 14:05:00,51.87,51.9,51.85,51.86,127900.0,39.0421,39.0647,39.027,39.0345,127900.0
2013-12-03 14:10:00,51.86,51.94,51.85,51.92,109600.0,39.0345,39.0948,39.027,39.0797,109600.0
2013-12-03 14:15:00,51.91,51.91,51.73,51.76,402400.0,39.0722,39.0722,38.9367,38.9593,402400.0
2013-12-03 14:20:00,51.76,51.89,51.75,51.88,210100.0,38.9593,39.0571,38.9517,39.0496,210100.0
2013-12-03 14:25:00,51.88,51.96,51.87,51.95,145200.0,39.0496,39.1098,39.0421,39.1023,145200.0
2013-12-03 14:30:00,51.95,51.96,51.9,51.91,180100.0,39.1023,39.1098,39.0647,39.0722,180100.0
2013-12-03 14:35:00,51.91,51.93,51.88,51.9,156800.0,39.0722,39.0872,39.0496,39.0647,156800.0
2013-12-03 14:40:00,51.9,51.91,51.85,51.87,125000.0,39.0647,39.0722,39.027,39.0421,125000.0
2013-12-03 14:45:00,51.88,51.9,51.86,51.9,77200.0,39.0496,39.0647,39.0345,39.0647,77200.0
2013-12-03 14:50:00,51.9,51.94,51.89,51.93,156600.0,39.0647,39.0948,39.0571,39.0872,156600.0
2013-12-03 14:55:00,51.94,51.95,51.93,51.94,72900.0,39.0948,39.1023,39.0872,39.0948,72900.0
2013-12-03 15:00:00,51.94,51.95,51.89,51.91,125400.0,39.0948,39.1023,39.0571,39.0722,125400.0
2013-12-03 15:05:00,51.91,51.95,51.9,51.91,145700.0,39.0722,39.1023,39.0647,39.0722,145700.0
2013-12-03 15:10:00,51.91,51.92,51.85,51.85,125400.0,39.0722,39.0797,39.027,39.027,125400.0
2013-12-03 15:15:00,51.86,51.9,51.84,51.9,116100.0,39.0345,39.0647,39.0195,39.0647,116100.0
2013-12-03 15:20:00,51.9,51.91,51.8,51.81,194100.0,39.0647,39.0722,38.9894,38.9969,194100.0
2013-12-03 15:25:00,51.81,51.84,51.79,51.83,179400.0,38.9969,39.0195,38.9819,39.012,179400.0
2013-12-03 15:30:00,51.83,51.95,51.81,51.94,249300.0,39.012,39.1023,38.9969,39.0948,249300.0
2013-12-03 15:35:00,51.95,52.01,51.94,52.01,276400.0,39.1023,39.1474,39.0948,39.1474,276400.0
2013-12-03 15:40:00,52.01,52.06,51.97,52.05,342200.0,39.1474,39.1851,39.1173,39.1776,342200.0
2013-12-03 15:45:00,52.05,52.15,52.04,52.14,412300.0,39.1776,39.2528,39.17,39.2453,412300.0
2013-12-03 15:50:00,52.14,52.19,52.07,52.1,611000.0,39.2453,39.2829,39.1926,39.2152,611000.0
2013-12-03 15:55:00,52.1,52.15,52.09,52.13,892300.0,39.2152,39.2528,39.2077,39.2378,892300.0
2013-12-04 09:30:00,51.12,51.49,51.05,51.28,2135500.0,38.4776,38.756,38.4249,38.598,2135500.0
2013-12-04 09:35:00,51.29,51.32,51.15,51.23,1204400.0,38.6055,38.6281,38.5001,38.5603,1204400.0
2013-12-04 09:40:00,51.23,51.34,51.16,51.3,961100.0,38.5603,38.6431,38.5077,38.613,961100.0
2013-12-04 09:45:00,51.3,51.37,51.26,51.35,716100.0,38.613,38.6657,38.5829,38.6507,716100.0
2013-12-04 09:50:00,51.34,51.35,51.14,51.23,831600.0,38.6431,38.6507,38.4926,38.5603,831600.0
2013-12-04 09:55:00,51.23,51.27,51.19,51.19,526100.0,38.5603,38.5905,38.5302,38.5302,526100.0
2013-12-04 10:00:00,51.19,51.5,51.19,51.47,877100.0,38.5302,38.7636,38.5302,38.741,877100.0
2013-12-04 10:05:00,51.47,51.67,51.45,51.65,761700.0,38.741,38.8915,38.7259,38.8765,761700.0
2013-12-04 10:10:00,51.65,51.72,51.57,51.7,679200.0,38.8765,38.9292,38.8163,38.9141,679200.0
2013-12-04 10:15:00,51.7,51.84,51.65,51.76,835500.0,38.9141,39.0195,38.8765,38.9593,835500.0
2013-12-04 10:20:00,51.75,51.8,51.66,51.67,558700.0,38.9517,38.9894,38.884,38.8915,558700.0
2013-12-04 10:25:00,51.68,51.69,51.57,51.66,577700.0,38.8991,38.9066,38.8163,38.884,577700.0
2013-12-04 10:30:00,51.66,51.68,51.47,51.5,641000.0,38.884,38.8991,38.741,38.7636,641000.0
2013-12-04 10:35:00,51.5,51.53,51.45,51.5,440400.0,38.7636,38.7862,38.7259,38.7636,440400.0
2013-12-04 10:40:00,51.5,51.5,51.44,51.45,352800.0,38.7636,38.7636,38.7184,38.7259,352800.0
2013-12-04 10:45:00,51.46,51.53,51.4,51.53,295300.0,38.7335,38.7862,38.6883,38.7862,295300.0
2013-12-04 10:50:00,51.53,51.61,51.51,51.58,186100.0,38.7862,38.8464,38.7711,38.8238,186100.0
2013-12-04 10:55:00,51.58,51.64,51.58,51.63,247600.0,38.8238,38.869,38.8238,38.8614,247600.0
2013-12-04 11:00:00,51.63,51.68,51.59,51.65,344800.0,38.8614,38.8991,38.8313,38.8765,344800.0
2013-12-04 11:05:00,51.66,51.66,51.6,51.61,234800.0,38.884,38.884,38.8388,38.8464,234800.0
2013-12-04 11:10:00,51.62,51.65,51.61,51.63,155100.0,38.8539,38.8765,38.8464,38.8614,155100.0
2013-12-04 11:15:00,51.63,51.63,51.52,51.53,336000.0,38.8614,38.8614,38.7786,38.7862,336000.0
2013-12-04 11:20:00,51.54,51.62,51.53,51.62,696600.0,38.7937,38.8539,38.7862,38.8539,696600.0
2013-12-04 11:25:00,51.62,51.71,51.61,51.69,567400.0,38.8539,38.9216,38.8464,38.9066,567400.0
2013-12-04 11:30:00,51.69,51.81,51.69,51.73,440600.0,38.9066,38.9969,38.9066,38.9367,440600.0
2013-12-04 11:35:00,51.73,51.78,51.73,51.75,178500.0,38.9367,38.9743,38.9367,38.9517,178500.0
2013-12-04 11:40:00,51.75,51.84,51.71,51.84,262800.0,38.9517,39.0195,38.9216,39.0195,262800.0
2013-12-04 11:45:00,51.83,51.88,51.75,51.75,312400.0,39.012,39.0496,38.9517,38.9517,312400.0
2013-12-04 11:50:00,51.75,51.85,51.75,51.85,167700.0,38.9517,39.027,38.9517,39.027,167700.0
2013-12-04 11:55:00,51.85,52.08,51.85,52.08,696000.0,39.027,39.2001,39.027,39.2001,696000.0
2013-12-04 12:00:00,52.07,52.08,51.85,51.91,679200.0,39.1926,39.2001,39.027,39.0722,679200.0
2013-12-04 12:05:00,51.91,51.97,51.9,51.94,375000.0,39.0722,39.1173,39.0647,39.0948,375000.0
2013-12-04 12:10:00,51.95,51.95,51.84,51.84,370700.0,39.1023,39.1023,39.0195,39.0195,370700.0
2013-12-04 12:15:00,51.84,51.85,51.72,51.82,406900.0,39.0195,39.027,38.9292,39.0044,406900.0
2013-12-04 12:20:00,51.82,51.84,51.79,51.83,183300.0,39.0044,39.0195,38.9819,39.012,183300.0
2013-12-04 12:25:00,51.83,51.84,51.77,51.78,128100.0,39.012,39.0195,38.9668,38.9743,128100.0
2013-12-04 12:30:00,51.78,51.86,51.75,51.86,148200.0,38.9743,39.0345,38.9517,39.0345,148200.0
2013-12-04 12:35:00,51.85,51.86,51.8,51.83,117900.0,39.027,39.0345,38.9894,39.012,117900.0
2013-12-04 12:40:00,51.84,51.86,51.82,51.82,75000.0,39.0195,39.0345,39.0044,39.0044,75000.0
2013-12-04 12:45:00,51.81,51.89,51.81,51.86,160500.0,38.9969,39.0571,38.9969,39.0345,160500.0
2013-12-04 12:50:00,51.86,51.94,51.85,51.93,261300.0,39.0345,39.0948,39.027,39.0872,261300.0
2013-12-04 12:55:00,51.94,52.07,51.93,52.04,409200.0,39.0948,39.1926,39.0872,39.17,409200.0
2013-12-04 13:00:00,52.04,52.13,52.03,52.13,339900.0,39.17,39.2378,39.1625,39.2378,339900.0
2013-12-04 13:05:00,52.12,52.17,51.99,52.05,367300.0,39.2302,39.2679,39.1324,39.1776,367300.0
2013-12-04 13:10:00,52.05,52.05,51.84,51.89,344600.0,39.1776,39.1776,39.0195,39.0571,344600.0
2013-12-04 13:15:00,51.89,51.9,51.81,51.89,479300.0,39.0571,39.0647,38.9969,39.0571,479300.0
2013-12-04 13:20:00,51.88,51.89,51.76,51.76,342000.0,39.0496,39.0571,38.9593,38.9593,342000.0
2013-12-04 13:25:00,51.75,51.8,51.69,51.7,219700.0,38.9517,38.9894,38.9066,38.9141,219700.0
2013-12-04 13:30:00,51.71,51.79,51.6,51.71,481300.0,38.9216,38.9819,38.8388,38.9216,481300.0
2013-12-04 13:35:00,51.71,51.82,51.7,51.79,154400.0,38.9216,39.0044,38.9141,38.9819,154400.0
2013-12-04 13:40:00,51.78,51.8,51.7,51.72,133600.0,38.9743,38.9894,38.9141,38.9292,133600.0
2013-12-04 13:45:00,51.73,51.81,51.73,51.81,107800.0,38.9367,38.9969,38.9367,38.9969,107800.0
2013-12-04 13:50:00,51.81,51.86,51.75,51.85,112600.0,38.9969,39.0345,38.9517,39.027,112600.0
2013-12-04 13:55:00,51.86,51.86,51.74,51.82,99100.0,39.0345,39.0345,38.9442,39.0044,99100.0
2013-12-04 14:00:00,51.81,51.92,51.77,51.92,196800.0,38.9969,39.0797,38.9668,39.0797,196800.0
2013-12-04 14:05:00,51.92,51.96,51.88,51.88,153100.0,39.0797,39.1098,39.0496,39.0496,153100.0
2013-12-04 14:10:00,51.89,52.0,51.87,51.97,182100.0,39.0571,39.1399,39.0421,39.1173,182100.0
2013-12-04 14:15:00,51.98,52.0,51.94,51.98,103100.0,39.1249,39.1399,39.0948,39.1249,103100.0
2013-12-04 14:20:00,51.98,51.99,51.91,51.94,72000.0,39.1249,39.1324,39.0722,39.0948,72000.0
2013-12-04 14:25:00,51.94,52.0,51.91,51.99,216800.0,39.0948,39.1399,39.0722,39.1324,216800.0
2013-12-04 14:30:00,52.0,52.02,51.95,51.97,222300.0,39.1399,39.155,39.1023,39.1173,222300.0
2013-12-04 14:35:00,51.97,52.05,51.97,52.01,160600.0,39.1173,39.1776,39.1173,39.1474,160600.0
2013-12-04 14:40:00,52.01,52.05,52.01,52.04,116100.0,39.1474,39.1776,39.1474,39.17,116100.0
2013-12-04 14:45:00,52.04,52.1,52.04,52.09,175000.0,39.17,39.2152,39.17,39.2077,175000.0
2013-12-04 14:50:00,52.08,52.14,52.08,52.13,170400.0,39.2001,39.2453,39.2001,39.2378,170400.0
2013-12-04 14:55:00,52.14,52.14,52.03,52.04,134900.0,39.2453,39.2453,39.1625,39.17,134900.0
2013-12-04 15:00:00,52.04,52.06,51.95,52.01,211100.0,39.17,39.1851,39.1023,39.1474,211100.0
2013-12-04 15:05:00,52.0,52.06,51.97,52.02,172700.0,39.1399,39.1851,39.1173,39.155,172700.0
2013-12-04 15:10:00,52.02,52.06,52.0,52.04,93000.0,39.155,39.1851,39.1399,39.17,93000.0
2013-12-04 15:15:00,52.05,52.18,52.04,52.16,151000.0,39.1776,39.2754,39.17,39.2604,151000.0
2013-12-04 15:20:00,52.17,52.18,52.12,52.12,99900.0,39.2679,39.2754,39.2302,39.2302,99900.0
2013-12-04 15:25:00,52.13,52.17,52.09,52.17,209400.0,39.2378,39.2679,39.2077,39.2679,209400.0
2013-12-04 15:30:00,52.16,52.29,52.13,52.29,327400.0,39.2604,39.3582,39.2378,39.3582,327400.0
2013-12-04 15:35:00,52.29,52.31,52.19,52.19,336500.0,39.3582,39.3733,39.2829,39.2829,336500.0
2013-12-04 15:40:00,52.19,52.28,52.18,52.22,266800.0,39.2829,39.3507,39.2754,39.3055,266800.0
2013-12-04 15:45:00,52.22,52.25,52.12,52.15,361800.0,39.3055,39.3281,39.2302,39.2528,361800.0
2013-12-04 15:50:00,52.15,52.18,52.13,52.16,278900.0,39.2528,39.2754,39.2378,39.2604,278900.0
2013-12-04 15:55:00,52.16,52.16,52.05,52.06,1030800.0,39.2604,39.2604,39.1776,39.1851,1030800.0
2013-12-05 09:30:00,51.59,51.8,51.5,51.61,1175300.0,38.8313,38.9894,38.7636,38.8464,1175300.0
2013-12-05 09:35:00,51.61,51.78,51.59,51.74,464300.0,38.8464,38.9743,38.8313,38.9442,464300.0
2013-12-05 09:40:00,51.75,51.78,51.55,51.63,499500.0,38.9517,38.9743,38.8012,38.8614,499500.0
2013-12-05 09:45:00,51.64,51.68,51.42,51.51,461600.0,38.869,38.8991,38.7034,38.7711,461600.0
2013-12-05 09:50:00,51.51,51.6,51.47,51.54,450500.0,38.7711,38.8388,38.741,38.7937,450500.0
2013-12-05 09:55:00,51.55,51.64,51.52,51.57,217500.0,38.8012,38.869,38.7786,38.8163,217500.0
2013-12-05 10:00:00,51.58,51.69,51.55,51.67,333600.0,38.8238,38.9066,38.8012,38.8915,333600.0
2013-12-05 10:05:00,51.68,51.76,51.62,51.76,277500.0,38.8991,38.9593,38.8539,38.9593,277500.0
2013-12-05 10:10:00,51.75,51.76,51.62,51.64,311500.0,38.9517,38.9593,38.8539,38.869,311500.0
2013-12-05 10:15:00,51.65,51.65,51.46,51.54,509100.0,38.8765,38.8765,38.7335,38.7937,509100.0
2013-12-05 10:20:00,51.53,51.54,51.4,51.43,586000.0,38.7862,38.7937,38.6883,38.7109,586000.0
2013-12-05 10:25:00,51.42,51.45,51.35,51.35,378600.0,38.7034,38.7259,38.6507,38.6507,378600.0
2013-12-05 10:30:00,51.36,51.43,51.32,51.33,341800.0,38.6582,38.7109,38.6281,38.6356,341800.0
2013-12-05 10:35:00,51.33,51.34,51.22,51.33,411300.0,38.6356,38.6431,38.5528,38.6356,411300.0
2013-12-05 10:40:00,51.32,51.32,51.24,51.26,251800.0,38.6281,38.6281,38.5679,38.5829,251800.0
2013-12-05 10:45:00,51.27,51.28,51.2,51.24,330100.0,38.5905,38.598,38.5378,38.5679,330100.0
2013-12-05 10:50:00,51.23,51.29,51.2,51.21,271600.0,38.5603,38.6055,38.5378,38.5453,271600.0
2013-12-05 10:55:00,51.21,51.28,51.21,51.25,149600.0,38.5453,38.598,38.5453,38.5754,149600.0
2013-12-05 11:00:00,51.25,51.32,51.2,51.32,286900.0,38.5754,38.6281,38.5378,38.6281,286900.0
2013-12-05 11:05:00,51.31,51.32,51.16,51.16,386100.0,38.6206,38.6281,38.5077,38.5077,386100.0
2013-12-05 11:10:00,51.16,51.22,51.15,51.21,182200.0,38.5077,38.5528,38.5001,38.5453,182200.0
2013-12-05 11:15:00,51.21,51.23,51.14,51.2,252200.0,38.5453,38.5603,38.4926,38.5378,252200.0
2013-12-05 11:20:00,51.2,51.21,51.13,51.14,274400.0,38.5378,38.5453,38.4851,38.4926,274400.0
2013-12-05 11:25:00,51.15,51.17,51.07,51.11,402600.0,38.5001,38.5152,38.4399,38.47,402600.0
2013-12-05 11:30:00,51.1,51.12,51.02,51.02,464300.0,38.4625,38.4776,38.4023,38.4023,464300.0
2013-12-05 11:35:00,51.02,51.12,51.0,51.12,549100.0,38.4023,38.4776,38.3872,38.4776,549100.0
2013-12-05 11:40:00,51.12,51.19,51.1,51.19,397500.0,38.4776,38.5302,38.4625,38.5302,397500.0
2013-12-05 11:45:00,51.18,51.19,51.1,51.11,198800.0,38.5227,38.5302,38.4625,38.47,198800.0
2013-12-05 11:50:00,51.12,51.13,51.1,51.12,212500.0,38.4776,38.4851,38.4625,38.4776,212500.0
2013-12-05 11:55:00,51.12,51.12,51.04,51.06,252200.0,38.4776,38.4776,38.4173,38.4324,252200.0
2013-12-05 12:00:00,51.06,51.14,51.05,51.14,274700.0,38.4324,38.4926,38.4249,38.4926,274700.0
2013-12-05 12:05:00,51.14,51.15,51.11,51.12,231500.0,38.4926,38.5001,38.47,38.4776,231500.0
2013-12-05 12:10:00,51.12,51.15,51.11,51.13,270900.0,38.4776,38.5001,38.47,38.4851,270900.0
2013-12-05 12:15:00,51.13,51.13,51.07,51.08,171800.0,38.4851,38.4851,38.4399,38.4474,171800.0
2013-12-05 12:20:00,51.08,51.09,51.04,51.06,192400.0,38.4474,38.455,38.4173,38.4324,192400.0
2013-12-05 12:25:00,51.07,51.08,51.04,51.04,156300.0,38.4399,38.4474,38.4173,38.4173,156300.0
2013-12-05 12:30:00,51.04,51.04,50.99,50.99,604500.0,38.4173,38.4173,38.3797,38.3797,604500.0
2013-12-05 12:35:00,50.99,51.01,50.95,51.0,275500.0,38.3797,38.3948,38.3496,38.3872,275500.0
2013-12-05 12:40:00,50.99,51.01,50.99,51.0,151400.0,38.3797,38.3948,38.3797,38.3872,151400.0
2013-12-05 12:45:00,51.0,51.01,50.98,50.98,283300.0,38.3872,38.3948,38.3722,38.3722,283300.0
2013-12-05 12:50:00,50.98,51.0,50.97,50.99,158400.0,38.3722,38.3872,38.3646,38.3797,158400.0
2013-12-05 12:55:00,50.98,51.09,50.98,51.05,218600.0,38.3722,38.455,38.3722,38.4249,218600.0
2013-12-05 13:00:00,51.05,51.11,51.05,51.1,89700.0,38.4249,38.47,38.4249,38.4625,89700.0
2013-12-05 13:05:00,51.1,51.14,51.09,51.12,113600.0,38.4625,38.4926,38.455,38.4776,113600.0
2013-12-05 13:10:00,51.12,51.13,51.07,51.11,128900.0,38.4776,38.4851,38.4399,38.47,128900.0
2013-12-05 13:15:00,51.12,51.12,51.06,51.11,158300.0,38.4776,38.4776,38.4324,38.47,158300.0
2013-12-05 13:20:00,51.11,51.12,51.07,51.08,191100.0,38.47,38.4776,38.4399,38.4474,191100.0
2013-12-05 13:25:00,51.08,51.09,51.05,51.05,375200.0,38.4474,38.455,38.4249,38.4249,375200.0
2013-12-05 13:30:00,51.06,51.07,51.02,51.04,107200.0,38.4324,38.4399,38.4023,38.4173,107200.0
2013-12-05 13:35:00,51.04,51.12,51.04,51.11,82000.0,38.4173,38.4776,38.4173,38.47,82000.0
2013-12-05 13:40:00,51.11,51.12,51.07,51.12,121900.0,38.47,38.4776,38.4399,38.4776,121900.0
2013-12-05 13:45:00,51.13,51.13,51.07,51.07,78800.0,38.4851,38.4851,38.4399,38.4399,78800.0
2013-12-05 13:50:00,51.07,51.12,51.04,51.12,271700.0,38.4399,38.4776,38.4173,38.4776,271700.0
2013-12-05 13:55:00,51.12,51.13,51.1,51.11,70100.0,38.4776,38.4851,38.4625,38.47,70100.0
2013-12-05 14:00:00,51.12,51.15,51.11,51.12,140900.0,38.4776,38.5001,38.47,38.4776,140900.0
2013-12-05 14:05:00,51.12,51.13,51.07,51.07,155200.0,38.4776,38.4851,38.4399,38.4399,155200.0
2013-12-05 14:10:00,51.07,51.1,51.01,51.03,217200.0,38.4399,38.4625,38.3948,38.4098,217200.0
2013-12-05 14:15:00,51.02,51.09,51.02,51.09,171400.0,38.4023,38.455,38.4023,38.455,171400.0
2013-12-05 14:20:00,51.09,51.09,51.02,51.04,72500.0,38.455,38.455,38.4023,38.4173,72500.0
2013-12-05 14:25:00,51.05,51.09,51.02,51.09,86200.0,38.4249,38.455,38.4023,38.455,86200.0
2013-12-05 14:30:00,51.09,51.11,51.07,51.08,103100.0,38.455,38.47,38.4399,38.4474,103100.0
2013-12-05 14:35:00,51.07,51.16,51.07,51.16,80600.0,38.4399,38.5077,38.4399,38.5077,80600.0
2013-12-05 14:40:00,51.16,51.16,51.11,51.13,92900.0,38.5077,38.5077,38.47,38.4851,92900.0
2013-12-05 14:45:00,51.14,51.16,51.12,51.13,76700.0,38.4926,38.5077,38.4776,38.4851,76700.0
2013-12-05 14:50:00,51.13,51.13,51.08,51.08,110500.0,38.4851,38.4851,38.4474,38.4474,110500.0
2013-12-05 14:55:00,51.08,51.14,51.06,51.09,141300.0,38.4474,38.4926,38.4324,38.455,141300.0
2013-12-05 15:00:00,51.09,51.15,51.07,51.12,141100.0,38.455,38.5001,38.4399,38.4776,141100.0
2013-12-05 15:05:00,51.12,51.14,51.09,51.11,97000.0,38.4776,38.4926,38.455,38.47,97000.0
2013-12-05 15:10:00,51.1,51.11,51.04,51.04,109000.0,38.4625,38.47,38.4173,38.4173,109000.0
2013-12-05 15:15:00,51.04,51.07,51.02,51.06,135200.0,38.4173,38.4399,38.4023,38.4324,135200.0
2013-12-05 15:20:00,51.06,51.1,51.04,51.08,154300.0,38.4324,38.4625,38.4173,38.4474,154300.0
2013-12-05 15:25:00,51.08,51.13,51.07,51.09,136500.0,38.4474,38.4851,38.4399,38.455,136500.0
2013-12-05 15:30:00,51.09,51.19,51.07,51.18,191800.0,38.455,38.5302,38.4399,38.5227,191800.0
2013-12-05 15:35:00,51.17,51.2,51.15,51.15,263200.0,38.5152,38.5378,38.5001,38.5001,263200.0
2013-12-05 15:40:00,51.15,51.15,51.05,51.07,267300.0,38.5001,38.5001,38.4249,38.4399,267300.0
2013-12-05 15:45:00,51.07,51.1,51.02,51.02,535500.0,38.4399,38.4625,38.4023,38.4023,535500.0
2013-12-05 15:50:00,51.03,51.13,50.99,51.12,638000.0,38.4098,38.4851,38.3797,38.4776,638000.0
2013-12-05 15:55:00,51.12,51.13,51.02,51.09,1202800.0,38.4776,38.4851,38.4023,38.455,1202800.0
2013-12-06 09:30:00,51.69,51.99,51.65,51.91,1218400.0,38.9066,39.1324,38.8765,39.0722,1218400.0
2013-12-06 09:35:00,51.9,51.9,51.52,51.54,894200.0,39.0647,39.0647,38.7786,38.7937,894200.0
2013-12-06 09:40:00,51.54,51.73,51.52,51.65,503800.0,38.7937,38.9367,38.7786,38.8765,503800.0
2013-12-06 09:45:00,51.64,51.65,51.52,51.55,475100.0,38.869,38.8765,38.7786,38.8012,475100.0
2013-12-06 09:50:00,51.54,51.75,51.48,51.71,484600.0,38.7937,38.9517,38.7485,38.9216,484600.0
2013-12-06 09:55:00,51.73,51.82,51.62,51.64,320400.0,38.9367,39.0044,38.8539,38.869,320400.0
2013-12-06 10:00:00,51.64,51.75,51.46,51.49,587300.0,38.869,38.9517,38.7335,38.756,587300.0
2013-12-06 10:05:00,51.49,51.58,51.43,51.48,473400.0,38.756,38.8238,38.7109,38.7485,473400.0
2013-12-06 10:10:00,51.49,51.53,51.42,51.45,237800.0,38.756,38.7862,38.7034,38.7259,237800.0
2013-12-06 10:15:00,51.45,51.52,51.42,51.45,256700.0,38.7259,38.7786,38.7034,38.7259,256700.0
2013-12-06 10:20:00,51.44,51.47,51.35,51.35,315700.0,38.7184,38.741,38.6507,38.6507,315700.0
2013-12-06 10:25:00,51.36,51.38,51.27,51.3,345500.0,38.6582,38.6733,38.5905,38.613,345500.0
2013-12-06 10:30:00,51.3,51.34,51.21,51.34,263400.0,38.613,38.6431,38.5453,38.6431,263400.0
2013-12-06 10:35:00,51.34,51.44,51.3,51.34,415600.0,38.6431,38.7184,38.613,38.6431,415600.0
2013-12-06 10:40:00,51.35,51.35,51.24,51.24,182400.0,38.6507,38.6507,38.5679,38.5679,182400.0
2013-12-06 10:45:00,51.24,51.35,51.2,51.33,286900.0,38.5679,38.6507,38.5378,38.6356,286900.0
2013-12-06 10:50:00,51.33,51.46,51.32,51.45,289200.0,38.6356,38.7335,38.6281,38.7259,289200.0
2013-12-06 10:55:00,51.45,51.52,51.45,51.5,274500.0,38.7259,38.7786,38.7259,38.7636,274500.0
2013-12-06 11:00:00,51.5,51.51,51.46,51.5,217700.0,38.7636,38.7711,38.7335,38.7636,217700.0
2013-12-06 11:05:00,51.49,51.53,51.45,51.5,177500.0,38.756,38.7862,38.7259,38.7636,177500.0
2013-12-06 11:10:00,51.51,51.51,51.44,51.49,127500.0,38.7711,38.7711,38.7184,38.756,127500.0
2013-12-06 11:15:00,51.48,51.59,51.48,51.57,146800.0,38.7485,38.8313,38.7485,38.8163,146800.0
2013-12-06 11:20:00,51.57,51.6,51.55,51.59,132100.0,38.8163,38.8388,38.8012,38.8313,132100.0
2013-12-06 11:25:00,51.58,51.6,51.56,51.57,82100.0,38.8238,38.8388,38.8087,38.8163,82100.0
2013-12-06 11:30:00,51.57,51.64,51.55,51.63,164400.0,38.8163,38.869,38.8012,38.8614,164400.0
2013-12-06 11:35:00,51.63,51.67,51.61,51.65,110400.0,38.8614,38.8915,38.8464,38.8765,110400.0
2013-12-06 11:40:00,51.64,51.65,51.61,51.62,83900.0,38.869,38.8765,38.8464,38.8539,83900.0
2013-12-06 11:45:00,51.62,51.65,51.59,51.65,137400.0,38.8539,38.8765,38.8313,38.8765,137400.0
2013-12-06 11:50:00,51.65,51.69,51.62,51.64,99800.0,38.8765,38.9066,38.8539,38.869,99800.0
2013-12-06 11:55:00,51.64,51.66,51.61,51.63,128100.0,38.869,38.884,38.8464,38.8614,128100.0
2013-12-06 12:00:00,51.64,51.65,51.59,51.59,177500.0,38.869,38.8765,38.8313,38.8313,177500.0
2013-12-06 12:05:00,51.6,51.61,51.54,51.55,137400.0,38.8388,38.8464,38.7937,38.8012,137400.0
2013-12-06 12:10:00,51.55,51.55,51.52,51.55,82700.0,38.8012,38.8012,38.7786,38.8012,82700.0
2013-12-06 12:15:00,51.55,51.59,51.53,51.59,62900.0,38.8012,38.8313,38.7862,38.8313,62900.0
2013-12-06 12:20:00,51.59,51.6,51.58,51.58,52700.0,38.8313,38.8388,38.8238,38.8238,52700.0
2013-12-06 12:25:00,51.59,51.59,51.53,51.57,93100.0,38.8313,38.8313,38.7862,38.8163,93100.0
2013-12-06 12:30:00,51.57,51.61,51.55,51.55,94400.0,38.8163,38.8464,38.8012,38.8012,94400.0
2013-12-06 12:35:00,51.56,51.6,51.52,51.57,182200.0,38.8087,38.8388,38.7786,38.8163,182200.0
2013-12-06 12:40:00,51.57,51.62,51.54,51.55,163300.0,38.8163,38.8539,38.7937,38.8012,163300.0
2013-12-06 12:45:00,51.55,51.62,51.55,51.62,65500.0,38.8012,38.8539,38.8012,38.8539,65500.0
2013-12-06 12:50:00,51.62,51.63,51.61,51.63,100700.0,38.8539,38.8614,38.8464,38.8614,100700.0
2013-12-06 12:55:00,51.63,51.66,51.62,51.64,244000.0,38.8614,38.884,38.8539,38.869,244000.0
2013-12-06 13:00:00,51.65,51.65,51.6,51.64,112400.0,38.8765,38.8765,38.8388,38.869,112400.0
2013-12-06 13:05:00,51.63,51.65,51.57,51.57,66500.0,38.8614,38.8765,38.8163,38.8163,66500.0
2013-12-06 13:10:00,51.57,51.61,51.57,51.58,76900.0,38.8163,38.8464,38.8163,38.8238,76900.0
2013-12-06 13:15:00,51.58,51.67,51.57,51.67,155000.0,38.8238,38.8915,38.8163,38.8915,155000.0
2013-12-06 13:20:00,51.67,51.67,51.64,51.67,103600.0,38.8915,38.8915,38.869,38.8915,103600.0
2013-12-06 13:25:00,51.66,51.67,51.66,51.67,92300.0,38.884,38.8915,38.884,38.8915,92300.0
2013-12-06 13:30:00,51.67,51.71,51.63,51.64,334600.0,38.8915,38.9216,38.8614,38.869,334600.0
2013-12-06 13:35:00,51.63,51.7,51.63,51.69,84900.0,38.8614,38.9141,38.8614,38.9066,84900.0
2013-12-06 13:40:00,51.69,51.77,51.68,51.77,310000.0,38.9066,38.9668,38.8991,38.9668,310000.0
2013-12-06 13:45:00,51.76,51.77,51.71,51.76,184000.0,38.9593,38.9668,38.9216,38.9593,184000.0
2013-12-06 13:50:00,51.76,51.78,51.69,51.71,96700.0,38.9593,38.9743,38.9066,38.9216,96700.0
2013-12-06 13:55:00,51.7,51.74,51.69,51.72,71700.0,38.9141,38.9442,38.9066,38.9292,71700.0
2013-12-06 14:00:00,51.73,51.75,51.69,51.69,68100.0,38.9367,38.9517,38.9066,38.9066,68100.0
2013-12-06 14:05:00,51.69,51.75,51.69,51.74,107900.0,38.9066,38.9517,38.9066,38.9442,107900.0
2013-12-06 14:10:00,51.74,51.75,51.71,51.71,95900.0,38.9442,38.9517,38.9216,38.9216,95900.0
2013-12-06 14:15:00,51.71,51.72,51.65,51.66,102700.0,38.9216,38.9292,38.8765,38.884,102700.0
2013-12-06 14:20:00,51.65,51.67,51.63,51.66,109600.0,38.8765,38.8915,38.8614,38.884,109600.0
2013-12-06 14:25:00,51.65,51.67,51.64,51.66,102700.0,38.8765,38.8915,38.869,38.884,102700.0
2013-12-06 14:30:00,51.67,51.7,51.66,51.68,83100.0,38.8915,38.9141,38.884,38.8991,83100.0
2013-12-06 14:35:00,51.67,51.71,51.66,51.7,109400.0,38.8915,38.9216,38.884,38.9141,109400.0
2013-12-06 14:40:00,51.7,51.71,51.67,51.67,84500.0,38.9141,38.9216,38.8915,38.8915,84500.0
2013-12-06 14:45:00,51.68,51.68,51.65,51.67,99800.0,38.8991,38.8991,38.8765,38.8915,99800.0
2013-12-06 14:50:00,51.66,51.67,51.65,51.66,83200.0,38.884,38.8915,38.8765,38.884,83200.0
2013-12-06 14:55:00,51.66,51.69,51.65,51.69,101800.0,38.884,38.9066,38.8765,38.9066,101800.0
2013-12-06 15:00:00,51.69,51.7,51.65,51.66,130800.0,38.9066,38.9141,38.8765,38.884,130800.0
2013-12-06 15:05:00,51.65,51.68,51.64,51.64,104900.0,38.8765,38.8991,38.869,38.869,104900.0
2013-12-06 15:10:00,51.64,51.65,51.59,51.59,141300.0,38.869,38.8765,38.8313,38.8313,141300.0
2013-12-06 15:15:00,51.59,51.62,51.58,51.61,119300.0,38.8313,38.8539,38.8238,38.8464,119300.0
2013-12-06 15:20:00,51.61,51.63,51.55,51.57,140000.0,38.8464,38.8614,38.8012,38.8163,140000.0
2013-12-06 15:25:00,51.56,51.57,51.53,51.56,112300.0,38.8087,38.8163,38.7862,38.8087,112300.0
2013-12-06 15:30:00,51.56,51.64,51.55,51.59,219500.0,38.8087,38.869,38.8012,38.8313,219500.0
2013-12-06 15:35:00,51.59,51.59,51.5,51.53,205800.0,38.8313,38.8313,38.7636,38.7862,205800.0
2013-12-06 15:40:00,51.52,51.56,51.47,51.48,305200.0,38.7786,38.8087,38.741,38.7485,305200.0
2013-12-06 15:45:00,51.48,51.54,51.46,51.48,508200.0,38.7485,38.7937,38.7335,38.7485,508200.0
2013-12-06 15:50:00,51.48,51.54,51.48,51.5,652900.0,38.7485,38.7937,38.7485,38.7636,652900.0
2013-12-06 15:55:00,51.5,51.51,51.47,51.48,1126300.0,38.7636,38.7711,38.741,38.7485,1126300.0
2013-12-09 09:30:00,51.94,52.15,51.93,52.11,1174900.0,39.0948,39.2528,39.0872,39.2227,1174900.0
2013-12-09 09:35:00,52.11,52.18,52.06,52.07,572900.0,39.2227,39.2754,39.1851,39.1926,572900.0
2013-12-09 09:40:00,52.08,52.12,52.04,52.11,338000.0,39.2001,39.2302,39.17,39.2227,338000.0
2013-12-09 09:45:00,52.12,52.17,52.08,52.16,413700.0,39.2302,39.2679,39.2001,39.2604,413700.0
2013-12-09 09:50:00,52.16,52.29,52.15,52.29,436600.0,39.2604,39.3582,39.2528,39.3582,436600.0
2013-12-09 09:55:00,52.29,52.46,52.28,52.38,647700.0,39.3582,39.4862,39.3507,39.4259,647700.0
2013-12-09 10:00:00,52.38,52.46,52.35,52.37,541300.0,39.4259,39.4862,39.4034,39.4184,541300.0
2013-12-09 10:05:00,52.37,52.37,52.24,52.24,331300.0,39.4184,39.4184,39.3206,39.3206,331300.0
2013-12-09 10:10:00,52.24,52.34,52.22,52.33,402500.0,39.3206,39.3958,39.3055,39.3883,402500.0
2013-12-09 10:15:00,52.34,52.45,52.3,52.4,394000.0,39.3958,39.4786,39.3657,39.441,394000.0
2013-12-09 10:20:00,52.4,52.46,52.38,52.38,342800.0,39.441,39.4862,39.4259,39.4259,342800.0
2013-12-09 10:25:00,52.39,52.4,52.32,52.33,273300.0,39.4335,39.441,39.3808,39.3883,273300.0
2013-12-09 10:30:00,52.32,52.37,52.25,52.35,342100.0,39.3808,39.4184,39.3281,39.4034,342100.0
2013-12-09 10:35:00,52.35,52.39,52.35,52.38,155700.0,39.4034,39.4335,39.4034,39.4259,155700.0
2013-12-09 10:40:00,52.38,52.39,52.29,52.29,269100.0,39.4259,39.4335,39.3582,39.3582,269100.0
2013-12-09 10:45:00,52.3,52.3,52.22,52.26,270300.0,39.3657,39.3657,39.3055,39.3356,270300.0
2013-12-09 10:50:00,52.26,52.34,52.25,52.33,156600.0,39.3356,39.3958,39.3281,39.3883,156600.0
2013-12-09 10:55:00,52.33,52.35,52.29,52.3,130700.0,39.3883,39.4034,39.3582,39.3657,130700.0
2013-12-09 11:00:00,52.3,52.33,52.28,52.33,138000.0,39.3657,39.3883,39.3507,39.3883,138000.0
2013-12-09 11:05:00,52.33,52.34,52.28,52.34,204900.0,39.3883,39.3958,39.3507,39.3958,204900.0
2013-12-09 11:10:00,52.34,52.38,52.31,52.37,135700.0,39.3958,39.4259,39.3733,39.4184,135700.0
2013-12-09 11:15:00,52.37,52.38,52.31,52.32,94500.0,39.4184,39.4259,39.3733,39.3808,94500.0
2013-12-09 11:20:00,52.31,52.36,52.3,52.35,169500.0,39.3733,39.4109,39.3657,39.4034,169500.0
2013-12-09 11:25:00,52.35,52.36,52.32,52.33,112300.0,39.4034,39.4109,39.3808,39.3883,112300.0
2013-12-09 11:30:00,52.31,52.36,52.3,52.3,84200.0,39.3733,39.4109,39.3657,39.3657,84200.0
2013-12-09 11:35:00,52.3,52.31,52.23,52.23,143200.0,39.3657,39.3733,39.313,39.313,143200.0
2013-12-09 11:40:00,52.23,52.23,52.18,52.2,177200.0,39.313,39.313,39.2754,39.2905,177200.0
2013-12-09 11:45:00,52.21,52.26,52.2,52.23,205600.0,39.298,39.3356,39.2905,39.313,205600.0
2013-12-09 11:50:00,52.22,52.24,52.2,52.24,141100.0,39.3055,39.3206,39.2905,39.3206,141100.0
2013-12-09 11:55:00,52.24,52.25,52.22,52.24,95000.0,39.3206,39.3281,39.3055,39.3206,95000.0
2013-12-09 12:00:00,52.24,52.28,52.23,52.27,131800.0,39.3206,39.3507,39.313,39.3431,131800.0
2013-12-09 12:05:00,52.27,52.27,52.21,52.22,131700.0,39.3431,39.3431,39.298,39.3055,131700.0
2013-12-09 12:10:00,52.22,52.23,52.16,52.2,92200.0,39.3055,39.313,39.2604,39.2905,92200.0
2013-12-09 12:15:00,52.2,52.23,52.19,52.23,97400.0,39.2905,39.313,39.2829,39.313,97400.0
2013-12-09 12:20:00,52.22,52.24,52.21,52.22,65500.0,39.3055,39.3206,39.298,39.3055,65500.0
2013-12-09 12:25:00,52.22,52.22,52.17,52.18,82400.0,39.3055,39.3055,39.2679,39.2754,82400.0
2013-12-09 12:30:00,52.18,52.19,52.16,52.18,89600.0,39.2754,39.2829,39.2604,39.2754,89600.0
2013-12-09 12:35:00,52.18,52.19,52.17,52.18,73400.0,39.2754,39.2829,39.2679,39.2754,73400.0
2013-12-09 12:40:00,52.17,52.19,52.17,52.19,70400.0,39.2679,39.2829,39.2679,39.2829,70400.0
2013-12-09 12:45:00,52.19,52.2,52.17,52.19,80700.0,39.2829,39.2905,39.2679,39.2829,80700.0
2013-12-09 12:50:00,52.18,52.2,52.18,52.19,62600.0,39.2754,39.2905,39.2754,39.2829,62600.0
2013-12-09 12:55:00,52.19,52.21,52.17,52.17,119600.0,39.2829,39.298,39.2679,39.2679,119600.0
2013-12-09 13:00:00,52.18,52.18,52.11,52.11,89100.0,39.2754,39.2754,39.2227,39.2227,89100.0
2013-12-09 13:05:00,52.12,52.13,52.04,52.07,160900.0,39.2302,39.2378,39.17,39.1926,160900.0
2013-12-09 13:10:00,52.06,52.12,52.05,52.11,134200.0,39.1851,39.2302,39.1776,39.2227,134200.0
2013-12-09 13:15:00,52.12,52.13,52.1,52.11,58000.0,39.2302,39.2378,39.2152,39.2227,58000.0
2013-12-09 13:20:00,52.12,52.15,52.1,52.14,107600.0,39.2302,39.2528,39.2152,39.2453,107600.0
2013-12-09 13:25:00,52.13,52.18,52.13,52.15,72900.0,39.2378,39.2754,39.2378,39.2528,72900.0
2013-12-09 13:30:00,52.16,52.16,52.12,52.15,78400.0,39.2604,39.2604,39.2302,39.2528,78400.0
2013-12-09 13:35:00,52.15,52.15,52.09,52.1,183200.0,39.2528,39.2528,39.2077,39.2152,183200.0
2013-12-09 13:40:00,52.1,52.12,52.08,52.11,53900.0,39.2152,39.2302,39.2001,39.2227,53900.0
2013-12-09 13:45:00,52.12,52.14,52.09,52.14,87700.0,39.2302,39.2453,39.2077,39.2453,87700.0
2013-12-09 13:50:00,52.14,52.14,52.06,52.07,86700.0,39.2453,39.2453,39.1851,39.1926,86700.0
2013-12-09 13:55:00,52.08,52.1,52.07,52.08,55400.0,39.2001,39.2152,39.1926,39.2001,55400.0
2013-12-09 14:00:00,52.07,52.07,52.02,52.03,117400.0,39.1926,39.1926,39.155,39.1625,117400.0
2013-12-09 14:05:00,52.04,52.05,52.01,52.02,71800.0,39.17,39.1776,39.1474,39.155,71800.0
2013-12-09 14:10:00,52.02,52.08,52.01,52.05,87200.0,39.155,39.2001,39.1474,39.1776,87200.0
2013-12-09 14:15:00,52.05,52.06,52.01,52.04,72800.0,39.1776,39.1851,39.1474,39.17,72800.0
2013-12-09 14:20:00,52.03,52.04,51.95,51.95,122800.0,39.1625,39.17,39.1023,39.1023,122800.0
2013-12-09 14:25:00,51.96,51.99,51.92,51.96,127900.0,39.1098,39.1324,39.0797,39.1098,127900.0
2013-12-09 14:30:00,51.96,52.0,51.95,52.0,102700.0,39.1098,39.1399,39.1023,39.1399,102700.0
2013-12-09 14:35:00,52.0,52.03,51.99,52.02,129500.0,39.1399,39.1625,39.1324,39.155,129500.0
2013-12-09 14:40:00,52.02,52.07,52.0,52.07,112400.0,39.155,39.1926,39.1399,39.1926,112400.0
2013-12-09 14:45:00,52.06,52.11,52.06,52.09,115100.0,39.1851,39.2227,39.1851,39.2077,115100.0
2013-12-09 14:50:00,52.1,52.11,52.04,52.04,65700.0,39.2152,39.2227,39.17,39.17,65700.0
2013-12-09 14:55:00,52.05,52.05,52.02,52.05,58700.0,39.1776,39.1776,39.155,39.1776,58700.0
2013-12-09 15:00:00,52.04,52.06,52.04,52.05,59300.0,39.17,39.1851,39.17,39.1776,59300.0
2013-12-09 15:05:00,52.05,52.06,52.01,52.04,103400.0,39.1776,39.1851,39.1474,39.17,103400.0
2013-12-09 15:10:00,52.04,52.09,52.04,52.08,85500.0,39.17,39.2077,39.17,39.2001,85500.0
2013-12-09 15:15:00,52.08,52.1,52.05,52.09,267900.0,39.2001,39.2152,39.1776,39.2077,267900.0
2013-12-09 15:20:00,52.09,52.11,52.08,52.1,113300.0,39.2077,39.2227,39.2001,39.2152,113300.0
2013-12-09 15:25:00,52.1,52.11,52.04,52.07,272500.0,39.2152,39.2227,39.17,39.1926,272500.0
2013-12-09 15:30:00,52.07,52.11,52.04,52.04,191300.0,39.1926,39.2227,39.17,39.17,191300.0
2013-12-09 15:35:00,52.04,52.08,52.03,52.07,206600.0,39.17,39.2001,39.1625,39.1926,206600.0
2013-12-09 15:40:00,52.07,52.12,52.05,52.1,251400.0,39.1926,39.2302,39.1776,39.2152,251400.0
2013-12-09 15:45:00,52.1,52.12,52.06,52.1,295400.0,39.2152,39.2302,39.1851,39.2152,295400.0
2013-12-09 15:50:00,52.09,52.1,52.05,52.07,281700.0,39.2077,39.2152,39.1776,39.1926,281700.0
2013-12-09 15:55:00,52.07,52.12,52.05,52.12,915000.0,39.1926,39.2302,39.1776,39.2302,915000.0
2013-12-10 09:30:00,51.95,52.62,51.9,52.61,1019400.0,39.1023,39.6066,39.0647,39.5991,1019400.0
2013-12-10 09:35:00,52.61,52.61,52.22,52.26,711900.0,39.5991,39.5991,39.3055,39.3356,711900.0
2013-12-10 09:40:00,52.25,52.32,52.12,52.27,423800.0,39.3281,39.3808,39.2302,39.3431,423800.0
2013-12-10 09:45:00,52.27,52.52,52.17,52.51,738200.0,39.3431,39.5313,39.2679,39.5238,738200.0
2013-12-10 09:50:00,52.51,52.58,52.17,52.2,562600.0,39.5238,39.5765,39.2679,39.2905,562600.0
2013-12-10 09:55:00,52.21,52.38,52.19,52.32,483000.0,39.298,39.4259,39.2829,39.3808,483000.0
2013-12-10 10:00:00,52.33,52.47,52.32,52.43,371500.0,39.3883,39.4937,39.3808,39.4636,371500.0
2013-12-10 10:05:00,52.43,52.53,52.36,52.52,453800.0,39.4636,39.5388,39.4109,39.5313,453800.0
2013-12-10 10:10:00,52.52,52.57,52.41,52.47,403000.0,39.5313,39.569,39.4485,39.4937,403000.0
2013-12-10 10:15:00,52.48,52.48,52.42,52.44,221500.0,39.5012,39.5012,39.4561,39.4711,221500.0
2013-12-10 10:20:00,52.44,52.46,52.37,52.4,256900.0,39.4711,39.4862,39.4184,39.441,256900.0
2013-12-10 10:25:00,52.41,52.41,52.33,52.37,144400.0,39.4485,39.4485,39.3883,39.4184,144400.0
2013-12-10 10:30:00,52.37,52.41,52.35,52.35,138400.0,39.4184,39.4485,39.4034,39.4034,138400.0
2013-12-10 10:35:00,52.35,52.51,52.35,52.48,268200.0,39.4034,39.5238,39.4034,39.5012,268200.0
2013-12-10 10:40:00,52.48,52.48,52.43,52.43,148900.0,39.5012,39.5012,39.4636,39.4636,148900.0
2013-12-10 10:45:00,52.44,52.45,52.43,52.45,52100.0,39.4711,39.4786,39.4636,39.4786,52100.0
2013-12-10 10:50:00,52.44,52.46,52.42,52.46,291200.0,39.4711,39.4862,39.4561,39.4862,291200.0
2013-12-10 10:55:00,52.46,52.48,52.39,52.41,209000.0,39.4862,39.5012,39.4335,39.4485,209000.0
2013-12-10 11:00:00,52.4,52.41,52.34,52.34,139000.0,39.441,39.4485,39.3958,39.3958,139000.0
2013-12-10 11:05:00,52.34,52.34,52.24,52.31,234400.0,39.3958,39.3958,39.3206,39.3733,234400.0
2013-12-10 11:10:00,52.31,52.31,52.22,52.26,146100.0,39.3733,39.3733,39.3055,39.3356,146100.0
2013-12-10 11:15:00,52.26,52.27,52.16,52.23,279700.0,39.3356,39.3431,39.2604,39.313,279700.0
2013-12-10 11:20:00,52.24,52.28,52.21,52.21,176100.0,39.3206,39.3507,39.298,39.298,176100.0
2013-12-10 11:25:00,52.22,52.26,52.21,52.23,78500.0,39.3055,39.3356,39.298,39.313,78500.0
2013-12-10 11:30:00,52.24,52.24,52.11,52.14,209100.0,39.3206,39.3206,39.2227,39.2453,209100.0
2013-12-10 11:35:00,52.15,52.18,52.13,52.16,115900.0,39.2528,39.2754,39.2378,39.2604,115900.0
2013-12-10 11:40:00,52.15,52.19,52.13,52.16,209000.0,39.2528,39.2829,39.2378,39.2604,209000.0
2013-12-10 11:45:00,52.16,52.18,52.1,52.11,181800.0,39.2604,39.2754,39.2152,39.2227,181800.0
2013-12-10 11:50:00,52.1,52.15,52.07,52.14,182700.0,39.2152,39.2528,39.1926,39.2453,182700.0
2013-12-10 11:55:00,52.15,52.17,52.13,52.15,147600.0,39.2528,39.2679,39.2378,39.2528,147600.0
2013-12-10 12:00:00,52.14,52.14,51.97,52.02,244200.0,39.2453,39.2453,39.1173,39.155,244200.0
2013-12-10 12:05:00,52.02,52.04,51.94,52.02,292700.0,39.155,39.17,39.0948,39.155,292700.0
2013-12-10 12:10:00,52.02,52.14,52.02,52.14,131100.0,39.155,39.2453,39.155,39.2453,131100.0
2013-12-10 12:15:00,52.13,52.14,52.11,52.12,115200.0,39.2378,39.2453,39.2227,39.2302,115200.0
2013-12-10 12:20:00,52.11,52.14,52.1,52.11,82300.0,39.2227,39.2453,39.2152,39.2227,82300.0
2013-12-10 12:25:00,52.12,52.13,52.07,52.07,107200.0,39.2302,39.2378,39.1926,39.1926,107200.0
2013-12-10 12:30:00,52.07,52.21,52.06,52.16,313900.0,39.1926,39.298,39.1851,39.2604,313900.0
2013-12-10 12:35:00,52.16,52.16,51.97,51.98,422100.0,39.2604,39.2604,39.1173,39.1249,422100.0
2013-12-10 12:40:00,51.98,51.99,51.9,51.96,331000.0,39.1249,39.1324,39.0647,39.1098,331000.0
2013-12-10 12:45:00,51.97,52.05,51.96,52.03,318100.0,39.1173,39.1776,39.1098,39.1625,318100.0
2013-12-10 12:50:00,52.03,52.09,52.02,52.03,167600.0,39.1625,39.2077,39.155,39.1625,167600.0
2013-12-10 12:55:00,52.03,52.06,51.97,51.97,232400.0,39.1625,39.1851,39.1173,39.1173,232400.0
2013-12-10 13:00:00,51.97,52.0,51.97,52.0,105100.0,39.1173,39.1399,39.1173,39.1399,105100.0
2013-12-10 13:05:00,51.99,52.0,51.92,51.93,267800.0,39.1324,39.1399,39.0797,39.0872,267800.0
2013-12-10 13:10:00,51.93,51.94,51.9,51.93,225500.0,39.0872,39.0948,39.0647,39.0872,225500.0
2013-12-10 13:15:00,51.93,51.94,51.9,51.92,100500.0,39.0872,39.0948,39.0647,39.0797,100500.0
2013-12-10 13:20:00,51.93,51.94,51.92,51.93,80200.0,39.0872,39.0948,39.0797,39.0872,80200.0
2013-12-10 13:25:00,51.92,51.93,51.81,51.81,242000.0,39.0797,39.0872,38.9969,38.9969,242000.0
2013-12-10 13:30:00,51.81,51.83,51.77,51.77,236100.0,38.9969,39.012,38.9668,38.9668,236100.0
2013-12-10 13:35:00,51.77,51.77,51.69,51.74,359800.0,38.9668,38.9668,38.9066,38.9442,359800.0
2013-12-10 13:40:00,51.75,51.76,51.72,51.73,185000.0,38.9517,38.9593,38.9292,38.9367,185000.0
2013-12-10 13:45:00,51.74,51.77,51.73,51.77,106400.0,38.9442,38.9668,38.9367,38.9668,106400.0
2013-12-10 13:50:00,51.76,51.78,51.75,51.75,126800.0,38.9593,38.9743,38.9517,38.9517,126800.0
2013-12-10 13:55:00,51.75,51.8,51.73,51.76,236500.0,38.9517,38.9894,38.9367,38.9593,236500.0
2013-12-10 14:00:00,51.76,51.81,51.76,51.81,112200.0,38.9593,38.9969,38.9593,38.9969,112200.0
2013-12-10 14:05:00,51.8,51.91,51.79,51.9,167300.0,38.9894,39.0722,38.9819,39.0647,167300.0
2013-12-10 14:10:00,51.91,51.92,51.87,51.88,141000.0,39.0722,39.0797,39.0421,39.0496,141000.0
2013-12-10 14:15:00,51.87,51.89,51.83,51.83,95300.0,39.0421,39.0571,39.012,39.012,95300.0
2013-12-10 14:20:00,51.84,51.89,51.83,51.88,140000.0,39.0195,39.0571,39.012,39.0496,140000.0
2013-12-10 14:25:00,51.89,51.89,51.83,51.85,115100.0,39.0571,39.0571,39.012,39.027,115100.0
2013-12-10 14:30:00,51.85,51.86,51.84,51.85,43300.0,39.027,39.0345,39.0195,39.027,43300.0
2013-12-10 14:35:00,51.85,51.93,51.84,51.92,184800.0,39.027,39.0872,39.0195,39.0797,184800.0
2013-12-10 14:40:00,51.91,51.93,51.88,51.88,91000.0,39.0722,39.0872,39.0496,39.0496,91000.0
2013-12-10 14:45:00,51.88,51.89,51.83,51.86,108100.0,39.0496,39.0571,39.012,39.0345,108100.0
2013-12-10 14:50:00,51.86,51.88,51.85,51.88,83600.0,39.0345,39.0496,39.027,39.0496,83600.0
2013-12-10 14:55:00,51.87,51.89,51.86,51.87,154400.0,39.0421,39.0571,39.0345,39.0421,154400.0
2013-12-10 15:00:00,51.87,51.91,51.86,51.87,140000.0,39.0421,39.0722,39.0345,39.0421,140000.0
2013-12-10 15:05:00,51.88,51.88,51.85,51.88,83600.0,39.0496,39.0496,39.027,39.0496,83600.0
2013-12-10 15:10:00,51.88,51.88,51.85,51.85,89600.0,39.0496,39.0496,39.027,39.027,89600.0
2013-12-10 15:15:00,51.85,51.86,51.79,51.79,179500.0,39.027,39.0345,38.9819,38.9819,179500.0
2013-12-10 15:20:00,51.8,51.87,51.79,51.82,216200.0,38.9894,39.0421,38.9819,39.0044,216200.0
2013-12-10 15:25:00,51.82,51.86,51.8,51.8,237800.0,39.0044,39.0345,38.9894,38.9894,237800.0
2013-12-10 15:30:00,51.81,51.85,51.8,51.84,280700.0,38.9969,39.027,38.9894,39.0195,280700.0
2013-12-10 15:35:00,51.85,51.85,51.8,51.82,217500.0,39.027,39.027,38.9894,39.0044,217500.0
2013-12-10 15:40:00,51.82,51.83,51.74,51.75,307600.0,39.0044,39.012,38.9442,38.9517,307600.0
2013-12-10 15:45:00,51.75,51.76,51.69,51.72,543000.0,38.9517,38.9593,38.9066,38.9292,543000.0
2013-12-10 15:50:00,51.72,51.73,51.69,51.7,408100.0,38.9292,38.9367,38.9066,38.9141,408100.0
2013-12-10 15:55:00,51.71,51.76,51.7,51.73,845600.0,38.9216,38.9593,38.9141,38.9367,845600.0
2013-12-11 09:30:00,51.61,51.65,51.5,51.5,560600.0,38.8464,38.8765,38.7636,38.7636,560600.0
2013-12-11 09:35:00,51.5,51.58,51.23,51.25,618700.0,38.7636,38.8238,38.5603,38.5754,618700.0
2013-12-11 09:40:00,51.25,51.29,51.17,51.25,563100.0,38.5754,38.6055,38.5152,38.5754,563100.0
2013-12-11 09:45:00,51.24,51.25,51.1,51.18,572000.0,38.5679,38.5754,38.4625,38.5227,572000.0
2013-12-11 09:50:00,51.17,51.38,51.11,51.38,416300.0,38.5152,38.6733,38.47,38.6733,416300.0
2013-12-11 09:55:00,51.38,51.4,51.3,51.34,297000.0,38.6733,38.6883,38.613,38.6431,297000.0
2013-12-11 10:00:00,51.33,51.33,51.2,51.2,182000.0,38.6356,38.6356,38.5378,38.5378,182000.0
2013-12-11 10:05:00,51.21,51.24,51.1,51.18,331000.0,38.5453,38.5679,38.4625,38.5227,331000.0
2013-12-11 10:10:00,51.18,51.39,51.18,51.37,418000.0,38.5227,38.6808,38.5227,38.6657,418000.0
2013-12-11 10:15:00,51.36,51.37,51.25,51.27,260200.0,38.6582,38.6657,38.5754,38.5905,260200.0
2013-12-11 10:20:00,51.27,51.32,51.19,51.24,394700.0,38.5905,38.6281,38.5302,38.5679,394700.0
2013-12-11 10:25:00,51.25,51.28,51.15,51.18,285400.0,38.5754,38.598,38.5001,38.5227,285400.0
2013-12-11 10:30:00,51.18,51.24,51.14,51.2,188600.0,38.5227,38.5679,38.4926,38.5378,188600.0
2013-12-11 10:35:00,51.2,51.21,51.14,51.17,108700.0,38.5378,38.5453,38.4926,38.5152,108700.0
2013-12-11 10:40:00,51.17,51.17,51.07,51.08,448100.0,38.5152,38.5152,38.4399,38.4474,448100.0
2013-12-11 10:45:00,51.07,51.08,51.01,51.02,334400.0,38.4399,38.4474,38.3948,38.4023,334400.0
2013-12-11 10:50:00,51.03,51.13,51.01,51.09,239100.0,38.4098,38.4851,38.3948,38.455,239100.0
2013-12-11 10:55:00,51.08,51.1,51.04,51.1,186800.0,38.4474,38.4625,38.4173,38.4625,186800.0
2013-12-11 11:00:00,51.1,51.11,51.05,51.06,216500.0,38.4625,38.47,38.4249,38.4324,216500.0
2013-12-11 11:05:00,51.06,51.09,51.04,51.05,294800.0,38.4324,38.455,38.4173,38.4249,294800.0
2013-12-11 11:10:00,51.04,51.07,51.02,51.04,235700.0,38.4173,38.4399,38.4023,38.4173,235700.0
2013-12-11 11:15:00,51.04,51.04,50.97,50.98,390400.0,38.4173,38.4173,38.3646,38.3722,390400.0
2013-12-11 11:20:00,50.99,50.99,50.93,50.96,437400.0,38.3797,38.3797,38.3345,38.3571,437400.0
2013-12-11 11:25:00,50.96,50.98,50.93,50.96,207600.0,38.3571,38.3722,38.3345,38.3571,207600.0
2013-12-11 11:30:00,50.96,50.96,50.85,50.96,304100.0,38.3571,38.3571,38.2743,38.3571,304100.0
2013-12-11 11:35:00,50.95,50.99,50.95,50.99,157400.0,38.3496,38.3797,38.3496,38.3797,157400.0
2013-12-11 11:40:00,50.98,51.0,50.94,50.94,90000.0,38.3722,38.3872,38.3421,38.3421,90000.0
2013-12-11 11:45:00,50.95,50.99,50.92,50.98,129500.0,38.3496,38.3797,38.327,38.3722,129500.0
2013-12-11 11:50:00,50.97,50.97,50.86,50.87,207700.0,38.3646,38.3646,38.2819,38.2894,207700.0
2013-12-11 11:55:00,50.86,50.98,50.86,50.98,124400.0,38.2819,38.3722,38.2819,38.3722,124400.0
2013-12-11 12:00:00,50.98,51.0,50.95,50.96,138000.0,38.3722,38.3872,38.3496,38.3571,138000.0
2013-12-11 12:05:00,50.96,50.98,50.89,50.93,211100.0,38.3571,38.3722,38.3044,38.3345,211100.0
2013-12-11 12:10:00,50.93,50.99,50.91,50.98,275300.0,38.3345,38.3797,38.3195,38.3722,275300.0
2013-12-11 12:15:00,50.98,50.99,50.91,50.96,129700.0,38.3722,38.3797,38.3195,38.3571,129700.0
2013-12-11 12:20:00,50.96,50.98,50.92,50.93,175200.0,38.3571,38.3722,38.327,38.3345,175200.0
2013-12-11 12:25:00,50.93,50.95,50.9,50.94,131000.0,38.3345,38.3496,38.312,38.3421,131000.0
2013-12-11 12:30:00,50.93,50.99,50.91,50.95,235600.0,38.3345,38.3797,38.3195,38.3496,235600.0
2013-12-11 12:35:00,50.95,50.98,50.94,50.94,263200.0,38.3496,38.3722,38.3421,38.3421,263200.0
2013-12-11 12:40:00,50.94,50.96,50.92,50.94,111100.0,38.3421,38.3571,38.327,38.3421,111100.0
2013-12-11 12:45:00,50.93,50.96,50.93,50.94,131400.0,38.3345,38.3571,38.3345,38.3421,131400.0
2013-12-11 12:50:00,50.95,50.95,50.91,50.91,85200.0,38.3496,38.3496,38.3195,38.3195,85200.0
2013-12-11 12:55:00,50.91,50.92,50.86,50.87,168000.0,38.3195,38.327,38.2819,38.2894,168000.0
2013-12-11 13:00:00,50.86,50.87,50.78,50.87,725500.0,38.2819,38.2894,38.2216,38.2894,725500.0
2013-12-11 13:05:00,50.87,50.88,50.85,50.88,242400.0,38.2894,38.2969,38.2743,38.2969,242400.0
2013-12-11 13:10:00,50.88,50.93,50.87,50.91,272600.0,38.2969,38.3345,38.2894,38.3195,272600.0
2013-12-11 13:15:00,50.91,50.93,50.89,50.93,131800.0,38.3195,38.3345,38.3044,38.3345,131800.0
2013-12-11 13:20:00,50.93,50.93,50.89,50.89,114400.0,38.3345,38.3345,38.3044,38.3044,114400.0
2013-12-11 13:25:00,50.9,50.9,50.82,50.83,225900.0,38.312,38.312,38.2517,38.2593,225900.0
2013-12-11 13:30:00,50.83,50.86,50.81,50.86,126600.0,38.2593,38.2819,38.2442,38.2819,126600.0
2013-12-11 13:35:00,50.86,50.91,50.85,50.9,109800.0,38.2819,38.3195,38.2743,38.312,109800.0
2013-12-11 13:40:00,50.89,50.98,50.88,50.97,236800.0,38.3044,38.3722,38.2969,38.3646,236800.0
2013-12-11 13:45:00,50.96,50.98,50.91,50.95,134800.0,38.3571,38.3722,38.3195,38.3496,134800.0
2013-12-11 13:50:00,50.95,50.98,50.92,50.95,103200.0,38.3496,38.3722,38.327,38.3496,103200.0
2013-12-11 13:55:00,50.94,50.96,50.91,50.95,105200.0,38.3421,38.3571,38.3195,38.3496,105200.0
2013-12-11 14:00:00,50.95,50.97,50.9,50.96,119700.0,38.3496,38.3646,38.312,38.3571,119700.0
2013-12-11 14:05:00,50.96,50.96,50.91,50.92,113700.0,38.3571,38.3571,38.3195,38.327,113700.0
2013-12-11 14:10:00,50.92,50.95,50.9,50.91,116100.0,38.327,38.3496,38.312,38.3195,116100.0
2013-12-11 14:15:00,50.91,50.92,50.84,50.85,158100.0,38.3195,38.327,38.2668,38.2743,158100.0
2013-12-11 14:20:00,50.85,50.92,50.84,50.91,153100.0,38.2743,38.327,38.2668,38.3195,153100.0
2013-12-11 14:25:00,50.92,50.97,50.9,50.97,258200.0,38.327,38.3646,38.312,38.3646,258200.0
2013-12-11 14:30:00,50.97,50.97,50.87,50.92,134600.0,38.3646,38.3646,38.2894,38.327,134600.0
2013-12-11 14:35:00,50.92,50.92,50.88,50.88,96000.0,38.327,38.327,38.2969,38.2969,96000.0
2013-12-11 14:40:00,50.89,50.93,50.88,50.92,117500.0,38.3044,38.3345,38.2969,38.327,117500.0
2013-12-11 14:45:00,50.91,50.94,50.88,50.88,144400.0,38.3195,38.3421,38.2969,38.2969,144400.0
2013-12-11 14:50:00,50.88,50.89,50.82,50.82,187100.0,38.2969,38.3044,38.2517,38.2517,187100.0
2013-12-11 14:55:00,50.81,50.82,50.75,50.77,226900.0,38.2442,38.2517,38.1991,38.2141,226900.0
2013-12-11 15:00:00,50.78,50.8,50.75,50.77,190600.0,38.2216,38.2367,38.1991,38.2141,190600.0
2013-12-11 15:05:00,50.77,50.79,50.74,50.77,251200.0,38.2141,38.2292,38.1915,38.2141,251200.0
2013-12-11 15:10:00,50.77,50.78,50.7,50.73,257400.0,38.2141,38.2216,38.1614,38.184,257400.0
2013-12-11 15:15:00,50.74,50.74,50.69,50.69,145300.0,38.1915,38.1915,38.1539,38.1539,145300.0
2013-12-11 15:20:00,50.69,50.73,50.66,50.73,248000.0,38.1539,38.184,38.1313,38.184,248000.0
2013-12-11 15:25:00,50.73,50.78,50.71,50.72,320300.0,38.184,38.2216,38.1689,38.1765,320300.0
2013-12-11 15:30:00,50.73,50.75,50.67,50.71,255700.0,38.184,38.1991,38.1388,38.1689,255700.0
2013-12-11 15:35:00,50.71,50.73,50.63,50.64,317800.0,38.1689,38.184,38.1087,38.1163,317800.0
2013-12-11 15:40:00,50.64,50.69,50.62,50.63,465400.0,38.1163,38.1539,38.1012,38.1087,465400.0
2013-12-11 15:45:00,50.63,50.63,50.53,50.59,899400.0,38.1087,38.1087,38.0335,38.0786,899400.0
2013-12-11 15:50:00,50.6,50.62,50.56,50.6,857600.0,38.0862,38.1012,38.056,38.0862,857600.0
2013-12-11 15:55:00,50.6,50.71,50.59,50.67,1480500.0,38.0862,38.1689,38.0786,38.1388,1480500.0
2013-12-12 09:30:00,50.97,51.02,50.73,50.77,742800.0,38.3646,38.4023,38.184,38.2141,742800.0
2013-12-12 09:35:00,50.77,50.84,50.7,50.74,479500.0,38.2141,38.2668,38.1614,38.1915,479500.0
2013-12-12 09:40:00,50.75,50.75,50.64,50.67,352600.0,38.1991,38.1991,38.1163,38.1388,352600.0
2013-12-12 09:45:00,50.67,50.68,50.42,50.45,740900.0,38.1388,38.1464,37.9507,37.9733,740900.0
2013-12-12 09:50:00,50.46,50.49,50.27,50.32,614900.0,37.9808,38.0034,37.8378,37.8754,614900.0
2013-12-12 09:55:00,50.33,50.45,50.31,50.35,408000.0,37.8829,37.9733,37.8679,37.898,408000.0
2013-12-12 10:00:00,50.35,50.45,50.33,50.39,367400.0,37.898,37.9733,37.8829,37.9281,367400.0
2013-12-12 10:05:00,50.39,50.42,50.34,50.4,410500.0,37.9281,37.9507,37.8905,37.9356,410500.0
2013-12-12 10:10:00,50.4,50.48,50.38,50.48,399900.0,37.9356,37.9958,37.9206,37.9958,399900.0
2013-12-12 10:15:00,50.48,50.49,50.38,50.39,362100.0,37.9958,38.0034,37.9206,37.9281,362100.0
2013-12-12 10:20:00,50.39,50.52,50.39,50.46,311600.0,37.9281,38.0259,37.9281,37.9808,311600.0
2013-12-12 10:25:00,50.47,50.51,50.45,50.47,268500.0,37.9883,38.0184,37.9733,37.9883,268500.0
2013-12-12 10:30:00,50.47,50.48,50.44,50.47,216000.0,37.9883,37.9958,37.9657,37.9883,216000.0
2013-12-12 10:35:00,50.48,50.51,50.46,50.51,269700.0,37.9958,38.0184,37.9808,38.0184,269700.0
2013-12-12 10:40:00,50.51,50.51,50.44,50.49,292700.0,38.0184,38.0184,37.9657,38.0034,292700.0
2013-12-12 10:45:00,50.49,50.5,50.37,50.39,466100.0,38.0034,38.0109,37.913,37.9281,466100.0
2013-12-12 10:50:00,50.38,50.45,50.38,50.45,193500.0,37.9206,37.9733,37.9206,37.9733,193500.0
2013-12-12 10:55:00,50.44,50.49,50.42,50.48,250500.0,37.9657,38.0034,37.9507,37.9958,250500.0
2013-12-12 11:00:00,50.47,50.51,50.45,50.48,291800.0,37.9883,38.0184,37.9733,37.9958,291800.0
2013-12-12 11:05:00,50.49,50.51,50.48,50.5,330400.0,38.0034,38.0184,37.9958,38.0109,330400.0
2013-12-12 11:10:00,50.5,50.63,50.49,50.63,376600.0,38.0109,38.1087,38.0034,38.1087,376600.0
2013-12-12 11:15:00,50.63,50.65,50.4,50.63,716400.0,38.1087,38.1238,37.9356,38.1087,716400.0
2013-12-12 11:20:00,50.62,50.69,50.62,50.68,178100.0,38.1012,38.1539,38.1012,38.1464,178100.0
2013-12-12 11:25:00,50.69,50.7,50.53,50.56,443800.0,38.1539,38.1614,38.0335,38.056,443800.0
2013-12-12 11:30:00,50.56,50.62,50.56,50.6,192100.0,38.056,38.1012,38.056,38.0862,192100.0
2013-12-12 11:35:00,50.59,50.64,50.58,50.64,145600.0,38.0786,38.1163,38.0711,38.1163,145600.0
2013-12-12 11:40:00,50.64,50.65,50.61,50.61,121000.0,38.1163,38.1238,38.0937,38.0937,121000.0
2013-12-12 11:45:00,50.61,50.61,50.55,50.56,146700.0,38.0937,38.0937,38.0485,38.056,146700.0
2013-12-12 11:50:00,50.56,50.57,50.47,50.48,184800.0,38.056,38.0636,37.9883,37.9958,184800.0
2013-12-12 11:55:00,50.48,50.49,50.44,50.47,209200.0,37.9958,38.0034,37.9657,37.9883,209200.0
2013-12-12 12:00:00,50.47,50.48,50.41,50.46,237100.0,37.9883,37.9958,37.9431,37.9808,237100.0
2013-12-12 12:05:00,50.46,50.57,50.45,50.54,249800.0,37.9808,38.0636,37.9733,38.041,249800.0
2013-12-12 12:10:00,50.53,50.58,50.5,50.51,219100.0,38.0335,38.0711,38.0109,38.0184,219100.0
2013-12-12 12:15:00,50.51,50.52,50.5,50.51,122500.0,38.0184,38.0259,38.0109,38.0184,122500.0
2013-12-12 12:20:00,50.51,50.52,50.39,50.4,237800.0,38.0184,38.0259,37.9281,37.9356,237800.0
2013-12-12 12:25:00,50.41,50.43,50.36,50.37,238000.0,37.9431,37.9582,37.9055,37.913,238000.0
2013-12-12 12:30:00,50.37,50.37,50.3,50.33,256300.0,37.913,37.913,37.8603,37.8829,256300.0
2013-12-12 12:35:00,50.33,50.36,50.32,50.33,249000.0,37.8829,37.9055,37.8754,37.8829,249000.0
2013-12-12 12:40:00,50.34,50.39,50.32,50.39,296000.0,37.8905,37.9281,37.8754,37.9281,296000.0
2013-12-12 12:45:00,50.39,50.48,50.39,50.46,213800.0,37.9281,37.9958,37.9281,37.9808,213800.0
2013-12-12 12:50:00,50.45,50.46,50.4,50.44,145600.0,37.9733,37.9808,37.9356,37.9657,145600.0
2013-12-12 12:55:00,50.45,50.45,50.41,50.42,105700.0,37.9733,37.9733,37.9431,37.9507,105700.0
2013-12-12 13:00:00,50.42,50.51,50.41,50.51,207400.0,37.9507,38.0184,37.9431,38.0184,207400.0
2013-12-12 13:05:00,50.51,50.55,50.51,50.53,88800.0,38.0184,38.0485,38.0184,38.0335,88800.0
2013-12-12 13:10:00,50.54,50.54,50.52,50.52,84900.0,38.041,38.041,38.0259,38.0259,84900.0
2013-12-12 13:15:00,50.53,50.58,50.52,50.58,211300.0,38.0335,38.0711,38.0259,38.0711,211300.0
2013-12-12 13:20:00,50.58,50.67,50.57,50.67,239300.0,38.0711,38.1388,38.0636,38.1388,239300.0
2013-12-12 13:25:00,50.67,50.67,50.62,50.65,109300.0,38.1388,38.1388,38.1012,38.1238,109300.0
2013-12-12 13:30:00,50.66,50.7,50.65,50.68,196400.0,38.1313,38.1614,38.1238,38.1464,196400.0
2013-12-12 13:35:00,50.68,50.77,50.67,50.77,177000.0,38.1464,38.2141,38.1388,38.2141,177000.0
2013-12-12 13:40:00,50.77,50.83,50.76,50.83,223300.0,38.2141,38.2593,38.2066,38.2593,223300.0
2013-12-12 13:45:00,50.83,50.91,50.82,50.84,326600.0,38.2593,38.3195,38.2517,38.2668,326600.0
2013-12-12 13:50:00,50.85,50.89,50.84,50.88,271300.0,38.2743,38.3044,38.2668,38.2969,271300.0
2013-12-12 13:55:00,50.89,50.95,50.88,50.95,208300.0,38.3044,38.3496,38.2969,38.3496,208300.0
2013-12-12 14:00:00,50.95,50.98,50.91,50.98,258000.0,38.3496,38.3722,38.3195,38.3722,258000.0
2013-12-12 14:05:00,50.98,51.09,50.97,51.06,276300.0,38.3722,38.455,38.3646,38.4324,276300.0
2013-12-12 14:10:00,51.07,51.11,51.03,51.04,257800.0,38.4399,38.47,38.4098,38.4173,257800.0
2013-12-12 14:15:00,51.03,51.04,50.98,50.98,211400.0,38.4098,38.4173,38.3722,38.3722,211400.0
2013-12-12 14:20:00,50.99,51.03,50.98,51.03,229400.0,38.3797,38.4098,38.3722,38.4098,229400.0
2013-12-12 14:25:00,51.03,51.06,50.98,50.99,195600.0,38.4098,38.4324,38.3722,38.3797,195600.0
2013-12-12 14:30:00,50.99,51.03,50.99,51.01,138700.0,38.3797,38.4098,38.3797,38.3948,138700.0
2013-12-12 14:35:00,51.01,51.01,50.9,50.93,208900.0,38.3948,38.3948,38.312,38.3345,208900.0
2013-12-12 14:40:00,50.92,50.93,50.85,50.86,150000.0,38.327,38.3345,38.2743,38.2819,150000.0
2013-12-12 14:45:00,50.86,50.9,50.83,50.86,141600.0,38.2819,38.312,38.2593,38.2819,141600.0
2013-12-12 14:50:00,50.87,51.02,50.86,51.01,172800.0,38.2894,38.4023,38.2819,38.3948,172800.0
2013-12-12 14:55:00,51.0,51.03,50.99,51.0,149000.0,38.3872,38.4098,38.3797,38.3872,149000.0
2013-12-12 15:00:00,51.0,51.02,50.97,50.97,159900.0,38.3872,38.4023,38.3646,38.3646,159900.0
2013-12-12 15:05:00,50.98,50.98,50.92,50.97,310100.0,38.3722,38.3722,38.327,38.3646,310100.0
2013-12-12 15:10:00,50.97,51.06,50.95,51.02,252700.0,38.3646,38.4324,38.3496,38.4023,252700.0
2013-12-12 15:15:00,51.02,51.03,50.96,51.0,255400.0,38.4023,38.4098,38.3571,38.3872,255400.0
2013-12-12 15:20:00,51.0,51.12,50.98,51.12,255900.0,38.3872,38.4776,38.3722,38.4776,255900.0
2013-12-12 15:25:00,51.11,51.14,51.08,51.08,189300.0,38.47,38.4926,38.4474,38.4474,189300.0
2013-12-12 15:30:00,51.09,51.12,51.05,51.11,218500.0,38.455,38.4776,38.4249,38.47,218500.0
2013-12-12 15:35:00,51.12,51.13,51.01,51.03,367100.0,38.4776,38.4851,38.3948,38.4098,367100.0
2013-12-12 15:40:00,51.02,51.08,50.99,51.0,439700.0,38.4023,38.4474,38.3797,38.3872,439700.0
2013-12-12 15:45:00,51.0,51.0,50.93,50.95,516300.0,38.3872,38.3872,38.3345,38.3496,516300.0
2013-12-12 15:50:00,50.95,51.0,50.94,50.95,491000.0,38.3496,38.3872,38.3421,38.3496,491000.0
2013-12-12 15:55:00,50.95,50.97,50.88,50.9,854900.0,38.3496,38.3646,38.2969,38.312,854900.0
2013-12-13 09:30:00,50.96,51.15,50.87,50.94,687000.0,38.3571,38.5001,38.2894,38.3421,687000.0
2013-12-13 09:35:00,50.95,51.09,50.92,51.03,595100.0,38.3496,38.455,38.327,38.4098,595100.0
2013-12-13 09:40:00,51.02,51.05,50.87,50.93,528400.0,38.4023,38.4249,38.2894,38.3345,528400.0
2013-12-13 09:45:00,50.93,50.99,50.91,50.95,815800.0,38.3345,38.3797,38.3195,38.3496,815800.0
2013-12-13 09:50:00,50.94,50.95,50.75,50.77,523000.0,38.3421,38.3496,38.1991,38.2141,523000.0
2013-12-13 09:55:00,50.77,50.89,50.74,50.77,301300.0,38.2141,38.3044,38.1915,38.2141,301300.0
2013-12-13 10:00:00,50.77,50.92,50.76,50.85,190900.0,38.2141,38.327,38.2066,38.2743,190900.0
2013-12-13 10:05:00,50.84,50.88,50.83,50.84,118500.0,38.2668,38.2969,38.2593,38.2668,118500.0
2013-12-13 10:10:00,50.84,50.89,50.83,50.87,183700.0,38.2668,38.3044,38.2593,38.2894,183700.0
2013-12-13 10:15:00,50.87,50.92,50.77,50.81,280700.0,38.2894,38.327,38.2141,38.2442,280700.0
2013-12-13 10:20:00,50.81,50.82,50.68,50.71,354000.0,38.2442,38.2517,38.1464,38.1689,354000.0
2013-12-13 10:25:00,50.71,50.83,50.71,50.78,165200.0,38.1689,38.2593,38.1689,38.2216,165200.0
2013-12-13 10:30:00,50.77,50.93,50.77,50.88,180100.0,38.2141,38.3345,38.2141,38.2969,180100.0
2013-12-13 10:35:00,50.88,50.93,50.87,50.91,153400.0,38.2969,38.3345,38.2894,38.3195,153400.0
2013-12-13 10:40:00,50.92,50.96,50.87,50.89,208000.0,38.327,38.3571,38.2894,38.3044,208000.0
2013-12-13 10:45:00,50.89,50.96,50.86,50.94,227700.0,38.3044,38.3571,38.2819,38.3421,227700.0
2013-12-13 10:50:00,50.94,51.06,50.94,51.04,270400.0,38.3421,38.4324,38.3421,38.4173,270400.0
2013-12-13 10:55:00,51.04,51.06,51.01,51.01,214700.0,38.4173,38.4324,38.3948,38.3948,214700.0
2013-12-13 11:00:00,51.01,51.03,50.97,50.99,269400.0,38.3948,38.4098,38.3646,38.3797,269400.0
2013-12-13 11:05:00,50.99,51.0,50.91,50.92,191300.0,38.3797,38.3872,38.3195,38.327,191300.0
2013-12-13 11:10:00,50.92,50.95,50.85,50.9,120300.0,38.327,38.3496,38.2743,38.312,120300.0
2013-12-13 11:15:00,50.89,50.93,50.82,50.9,199800.0,38.3044,38.3345,38.2517,38.312,199800.0
2013-12-13 11:20:00,50.9,50.91,50.81,50.83,106100.0,38.312,38.3195,38.2442,38.2593,106100.0
2013-12-13 11:25:00,50.84,50.89,50.84,50.84,131100.0,38.2668,38.3044,38.2668,38.2668,131100.0
2013-12-13 11:30:00,50.83,50.87,50.8,50.83,190000.0,38.2593,38.2894,38.2367,38.2593,190000.0
2013-12-13 11:35:00,50.82,50.83,50.78,50.81,146300.0,38.2517,38.2593,38.2216,38.2442,146300.0
2013-12-13 11:40:00,50.82,50.82,50.79,50.79,102200.0,38.2517,38.2517,38.2292,38.2292,102200.0
2013-12-13 11:45:00,50.8,50.86,50.78,50.78,94400.0,38.2367,38.2819,38.2216,38.2216,94400.0
2013-12-13 11:50:00,50.79,50.8,50.74,50.8,130600.0,38.2292,38.2367,38.1915,38.2367,130600.0
2013-12-13 11:55:00,50.8,50.86,50.8,50.86,98800.0,38.2367,38.2819,38.2367,38.2819,98800.0
2013-12-13 12:00:00,50.85,50.87,50.83,50.83,110100.0,38.2743,38.2894,38.2593,38.2593,110100.0
2013-12-13 12:05:00,50.84,50.84,50.76,50.79,86600.0,38.2668,38.2668,38.2066,38.2292,86600.0
2013-12-13 12:10:00,50.79,50.8,50.75,50.8,71400.0,38.2292,38.2367,38.1991,38.2367,71400.0
2013-12-13 12:15:00,50.8,50.93,50.79,50.93,185900.0,38.2367,38.3345,38.2292,38.3345,185900.0
2013-12-13 12:20:00,50.93,51.01,50.92,51.01,283000.0,38.3345,38.3948,38.327,38.3948,283000.0
2013-12-13 12:25:00,51.01,51.07,51.0,51.06,200900.0,38.3948,38.4399,38.3872,38.4324,200900.0
2013-12-13 12:30:00,51.06,51.06,50.96,50.98,158900.0,38.4324,38.4324,38.3571,38.3722,158900.0
2013-12-13 12:35:00,50.97,51.01,50.96,51.0,135300.0,38.3646,38.3948,38.3571,38.3872,135300.0
2013-12-13 12:40:00,51.0,51.07,50.99,51.07,132800.0,38.3872,38.4399,38.3797,38.4399,132800.0
2013-12-13 12:45:00,51.05,51.06,51.01,51.02,104300.0,38.4249,38.4324,38.3948,38.4023,104300.0
2013-12-13 12:50:00,51.01,51.06,51.01,51.05,108500.0,38.3948,38.4324,38.3948,38.4249,108500.0
2013-12-13 12:55:00,51.05,51.09,51.05,51.09,89700.0,38.4249,38.455,38.4249,38.455,89700.0
2013-12-13 13:00:00,51.09,51.17,51.09,51.16,211400.0,38.455,38.5152,38.455,38.5077,211400.0
2013-12-13 13:05:00,51.17,51.18,51.11,51.12,146800.0,38.5152,38.5227,38.47,38.4776,146800.0
2013-12-13 13:10:00,51.13,51.17,51.12,51.16,125900.0,38.4851,38.5152,38.4776,38.5077,125900.0
2013-12-13 13:15:00,51.17,51.19,51.11,51.15,195800.0,38.5152,38.5302,38.47,38.5001,195800.0
2013-12-13 13:20:00,51.14,51.17,51.1,51.16,140900.0,38.4926,38.5152,38.4625,38.5077,140900.0
2013-12-13 13:25:00,51.16,51.17,51.15,51.15,112800.0,38.5077,38.5152,38.5001,38.5001,112800.0
2013-12-13 13:30:00,51.15,51.17,51.1,51.17,125000.0,38.5001,38.5152,38.4625,38.5152,125000.0
2013-12-13 13:35:00,51.17,51.18,51.12,51.12,115300.0,38.5152,38.5227,38.4776,38.4776,115300.0
2013-12-13 13:40:00,51.13,51.14,51.1,51.1,94600.0,38.4851,38.4926,38.4625,38.4625,94600.0
2013-12-13 13:45:00,51.11,51.14,51.1,51.14,76800.0,38.47,38.4926,38.4625,38.4926,76800.0
2013-12-13 13:50:00,51.14,51.14,51.12,51.13,52600.0,38.4926,38.4926,38.4776,38.4851,52600.0
2013-12-13 13:55:00,51.14,51.15,51.09,51.11,196000.0,38.4926,38.5001,38.455,38.47,196000.0
2013-12-13 14:00:00,51.12,51.12,51.03,51.05,168700.0,38.4776,38.4776,38.4098,38.4249,168700.0
2013-12-13 14:05:00,51.05,51.07,51.02,51.05,114500.0,38.4249,38.4399,38.4023,38.4249,114500.0
2013-12-13 14:10:00,51.06,51.07,50.95,50.99,189800.0,38.4324,38.4399,38.3496,38.3797,189800.0
2013-12-13 14:15:00,50.99,51.04,50.99,51.04,90300.0,38.3797,38.4173,38.3797,38.4173,90300.0
2013-12-13 14:20:00,51.04,51.05,50.99,51.01,189900.0,38.4173,38.4249,38.3797,38.3948,189900.0
2013-12-13 14:25:00,51.01,51.06,51.0,51.04,129300.0,38.3948,38.4324,38.3872,38.4173,129300.0
2013-12-13 14:30:00,51.04,51.06,51.03,51.05,97700.0,38.4173,38.4324,38.4098,38.4249,97700.0
2013-12-13 14:35:00,51.05,51.08,51.02,51.08,188000.0,38.4249,38.4474,38.4023,38.4474,188000.0
2013-12-13 14:40:00,51.08,51.11,51.07,51.1,120500.0,38.4474,38.47,38.4399,38.4625,120500.0
2013-12-13 14:45:00,51.09,51.12,51.08,51.08,203200.0,38.455,38.4776,38.4474,38.4474,203200.0
2013-12-13 14:50:00,51.08,51.11,51.08,51.1,116300.0,38.4474,38.47,38.4474,38.4625,116300.0
2013-12-13 14:55:00,51.11,51.17,51.1,51.14,139700.0,38.47,38.5152,38.4625,38.4926,139700.0
2013-12-13 15:00:00,51.14,51.16,51.12,51.14,117600.0,38.4926,38.5077,38.4776,38.4926,117600.0
2013-12-13 15:05:00,51.13,51.16,51.1,51.11,120400.0,38.4851,38.5077,38.4625,38.47,120400.0
2013-12-13 15:10:00,51.11,51.14,51.1,51.13,120400.0,38.47,38.4926,38.4625,38.4851,120400.0
2013-12-13 15:15:00,51.12,51.15,51.1,51.14,159800.0,38.4776,38.5001,38.4625,38.4926,159800.0
2013-12-13 15:20:00,51.14,51.15,51.12,51.13,113100.0,38.4926,38.5001,38.4776,38.4851,113100.0
2013-12-13 15:25:00,51.13,51.14,51.09,51.1,144500.0,38.4851,38.4926,38.455,38.4625,144500.0
2013-12-13 15:30:00,51.1,51.14,51.07,51.08,171500.0,38.4625,38.4926,38.4399,38.4474,171500.0
2013-12-13 15:35:00,51.09,51.09,50.97,50.98,226900.0,38.455,38.455,38.3646,38.3722,226900.0
2013-12-13 15:40:00,50.98,51.03,50.96,51.01,294900.0,38.3722,38.4098,38.3571,38.3948,294900.0
2013-12-13 15:45:00,51.01,51.03,50.97,50.98,350700.0,38.3948,38.4098,38.3646,38.3722,350700.0
2013-12-13 15:50:00,50.98,51.04,50.97,50.98,570300.0,38.3722,38.4173,38.3646,38.3722,570300.0
2013-12-13 15:55:00,50.98,50.98,50.94,50.96,845200.0,38.3722,38.3722,38.3421,38.3571,845200.0
2013-12-16 09:30:00,51.4,51.54,51.3,51.45,763500.0,38.6883,38.7937,38.613,38.7259,763500.0
2013-12-16 09:35:00,51.47,51.57,51.43,51.53,457700.0,38.741,38.8163,38.7109,38.7862,457700.0
2013-12-16 09:40:00,51.52,51.56,51.42,51.5,407400.0,38.7786,38.8087,38.7034,38.7636,407400.0
2013-12-16 09:45:00,51.49,51.53,51.43,51.48,398600.0,38.756,38.7862,38.7109,38.7485,398600.0
2013-12-16 09:50:00,51.48,51.57,51.48,51.49,497000.0,38.7485,38.8163,38.7485,38.756,497000.0
2013-12-16 09:55:00,51.49,51.58,51.45,51.57,499900.0,38.756,38.8238,38.7259,38.8163,499900.0
2013-12-16 10:00:00,51.56,51.61,51.48,51.5,439800.0,38.8087,38.8464,38.7485,38.7636,439800.0
2013-12-16 10:05:00,51.51,51.51,51.35,51.41,468700.0,38.7711,38.7711,38.6507,38.6958,468700.0
2013-12-16 10:10:00,51.42,51.45,51.36,51.37,188900.0,38.7034,38.7259,38.6582,38.6657,188900.0
2013-12-16 10:15:00,51.37,51.39,51.29,51.36,215700.0,38.6657,38.6808,38.6055,38.6582,215700.0
2013-12-16 10:20:00,51.36,51.42,51.35,51.38,231000.0,38.6582,38.7034,38.6507,38.6733,231000.0
2013-12-16 10:25:00,51.37,51.39,51.32,51.33,113100.0,38.6657,38.6808,38.6281,38.6356,113100.0
2013-12-16 10:30:00,51.33,51.35,51.25,51.29,257800.0,38.6356,38.6507,38.5754,38.6055,257800.0
2013-12-16 10:35:00,51.3,51.3,51.27,51.28,148800.0,38.613,38.613,38.5905,38.598,148800.0
2013-12-16 10:40:00,51.27,51.3,51.21,51.25,240200.0,38.5905,38.613,38.5453,38.5754,240200.0
2013-12-16 10:45:00,51.25,51.27,51.23,51.23,173700.0,38.5754,38.5905,38.5603,38.5603,173700.0
2013-12-16 10:50:00,51.23,51.26,51.21,51.25,166400.0,38.5603,38.5829,38.5453,38.5754,166400.0
2013-12-16 10:55:00,51.24,51.25,51.2,51.23,144100.0,38.5679,38.5754,38.5378,38.5603,144100.0
2013-12-16 11:00:00,51.23,51.24,51.19,51.19,205800.0,38.5603,38.5679,38.5302,38.5302,205800.0
2013-12-16 11:05:00,51.2,51.25,51.19,51.24,160200.0,38.5378,38.5754,38.5302,38.5679,160200.0
2013-12-16 11:10:00,51.23,51.31,51.23,51.27,262300.0,38.5603,38.6206,38.5603,38.5905,262300.0
2013-12-16 11:15:00,51.26,51.28,51.23,51.26,109600.0,38.5829,38.598,38.5603,38.5829,109600.0
2013-12-16 11:20:00,51.26,51.27,51.23,51.25,229500.0,38.5829,38.5905,38.5603,38.5754,229500.0
2013-12-16 11:25:00,51.26,51.3,51.26,51.3,112700.0,38.5829,38.613,38.5829,38.613,112700.0
2013-12-16 11:30:00,51.3,51.3,51.26,51.26,142400.0,38.613,38.613,38.5829,38.5829,142400.0
2013-12-16 11:35:00,51.27,51.27,51.18,51.18,199600.0,38.5905,38.5905,38.5227,38.5227,199600.0
2013-12-16 11:40:00,51.18,51.21,51.07,51.09,309600.0,38.5227,38.5453,38.4399,38.455,309600.0
2013-12-16 11:45:00,51.09,51.22,51.06,51.18,194300.0,38.455,38.5528,38.4324,38.5227,194300.0
2013-12-16 11:50:00,51.19,51.22,51.14,51.16,99500.0,38.5302,38.5528,38.4926,38.5077,99500.0
2013-12-16 11:55:00,51.17,51.23,51.15,51.2,121700.0,38.5152,38.5603,38.5001,38.5378,121700.0
2013-12-16 12:00:00,51.21,51.26,51.19,51.22,262100.0,38.5453,38.5829,38.5302,38.5528,262100.0
2013-12-16 12:05:00,51.21,51.25,51.19,51.24,131000.0,38.5453,38.5754,38.5302,38.5679,131000.0
2013-12-16 12:10:00,51.24,51.24,51.1,51.1,208500.0,38.5679,38.5679,38.4625,38.4625,208500.0
2013-12-16 12:15:00,51.11,51.14,51.08,51.1,126100.0,38.47,38.4926,38.4474,38.4625,126100.0
2013-12-16 12:20:00,51.1,51.13,51.08,51.13,109300.0,38.4625,38.4851,38.4474,38.4851,109300.0
2013-12-16 12:25:00,51.13,51.17,51.11,51.15,89500.0,38.4851,38.5152,38.47,38.5001,89500.0
2013-12-16 12:30:00,51.15,51.26,51.13,51.25,194800.0,38.5001,38.5829,38.4851,38.5754,194800.0
2013-12-16 12:35:00,51.25,51.3,51.23,51.23,112400.0,38.5754,38.613,38.5603,38.5603,112400.0
2013-12-16 12:40:00,51.24,51.25,51.19,51.23,108000.0,38.5679,38.5754,38.5302,38.5603,108000.0
2013-12-16 12:45:00,51.24,51.25,51.19,51.2,49000.0,38.5679,38.5754,38.5302,38.5378,49000.0
2013-12-16 12:50:00,51.2,51.21,51.13,51.14,88100.0,38.5378,38.5453,38.4851,38.4926,88100.0
2013-12-16 12:55:00,51.14,51.15,51.09,51.11,123800.0,38.4926,38.5001,38.455,38.47,123800.0
2013-12-16 13:00:00,51.11,51.11,51.0,51.01,210300.0,38.47,38.47,38.3872,38.3948,210300.0
2013-12-16 13:05:00,51.01,51.08,51.0,51.04,244100.0,38.3948,38.4474,38.3872,38.4173,244100.0
2013-12-16 13:10:00,51.04,51.1,51.04,51.04,113600.0,38.4173,38.4625,38.4173,38.4173,113600.0
2013-12-16 13:15:00,51.04,51.05,51.0,51.03,128200.0,38.4173,38.4249,38.3872,38.4098,128200.0
2013-12-16 13:20:00,51.02,51.07,51.0,51.07,128300.0,38.4023,38.4399,38.3872,38.4399,128300.0
2013-12-16 13:25:00,51.08,51.13,51.06,51.06,127200.0,38.4474,38.4851,38.4324,38.4324,127200.0
2013-12-16 13:30:00,51.07,51.07,51.03,51.04,73900.0,38.4399,38.4399,38.4098,38.4173,73900.0
2013-12-16 13:35:00,51.04,51.06,51.01,51.02,91100.0,38.4173,38.4324,38.3948,38.4023,91100.0
2013-12-16 13:40:00,51.02,51.04,51.0,51.03,166200.0,38.4023,38.4173,38.3872,38.4098,166200.0
2013-12-16 13:45:00,51.03,51.04,51.0,51.0,91500.0,38.4098,38.4173,38.3872,38.3872,91500.0
2013-12-16 13:50:00,51.0,51.04,50.98,51.02,272900.0,38.3872,38.4173,38.3722,38.4023,272900.0
2013-12-16 13:55:00,51.02,51.11,51.02,51.1,111400.0,38.4023,38.47,38.4023,38.4625,111400.0
2013-12-16 14:00:00,51.1,51.15,51.1,51.13,130900.0,38.4625,38.5001,38.4625,38.4851,130900.0
2013-12-16 14:05:00,51.12,51.15,51.1,51.14,143700.0,38.4776,38.5001,38.4625,38.4926,143700.0
2013-12-16 14:10:00,51.14,51.17,51.12,51.17,84500.0,38.4926,38.5152,38.4776,38.5152,84500.0
2013-12-16 14:15:00,51.16,51.18,51.09,51.09,108900.0,38.5077,38.5227,38.455,38.455,108900.0
2013-12-16 14:20:00,51.1,51.13,51.07,51.07,85300.0,38.4625,38.4851,38.4399,38.4399,85300.0
2013-12-16 14:25:00,51.07,51.08,51.02,51.05,85400.0,38.4399,38.4474,38.4023,38.4249,85400.0
2013-12-16 14:30:00,51.05,51.08,51.0,51.01,91500.0,38.4249,38.4474,38.3872,38.3948,91500.0
2013-12-16 14:35:00,51.01,51.03,51.0,51.02,101900.0,38.3948,38.4098,38.3872,38.4023,101900.0
2013-12-16 14:40:00,51.03,51.05,51.02,51.04,49300.0,38.4098,38.4249,38.4023,38.4173,49300.0
2013-12-16 14:45:00,51.05,51.06,51.0,51.01,119700.0,38.4249,38.4324,38.3872,38.3948,119700.0
2013-12-16 14:50:00,51.02,51.05,51.0,51.0,106100.0,38.4023,38.4249,38.3872,38.3872,106100.0
2013-12-16 14:55:00,51.01,51.01,50.96,50.96,260400.0,38.3948,38.3948,38.3571,38.3571,260400.0
2013-12-16 15:00:00,50.97,50.97,50.92,50.95,236900.0,38.3646,38.3646,38.327,38.3496,236900.0
2013-12-16 15:05:00,50.95,50.95,50.89,50.91,261100.0,38.3496,38.3496,38.3044,38.3195,261100.0
2013-12-16 15:10:00,50.91,50.96,50.91,50.94,188900.0,38.3195,38.3571,38.3195,38.3421,188900.0
2013-12-16 15:15:00,50.93,50.97,50.9,50.96,154500.0,38.3345,38.3646,38.312,38.3571,154500.0
2013-12-16 15:20:00,50.96,51.01,50.94,50.97,410100.0,38.3571,38.3948,38.3421,38.3646,410100.0
2013-12-16 15:25:00,50.97,51.0,50.96,51.0,284600.0,38.3646,38.3872,38.3571,38.3872,284600.0
2013-12-16 15:30:00,51.0,51.0,50.95,50.95,242500.0,38.3872,38.3872,38.3496,38.3496,242500.0
2013-12-16 15:35:00,50.95,50.96,50.93,50.93,318200.0,38.3496,38.3571,38.3345,38.3345,318200.0
2013-12-16 15:40:00,50.93,50.96,50.9,50.92,225400.0,38.3345,38.3571,38.312,38.327,225400.0
2013-12-16 15:45:00,50.92,50.93,50.85,50.89,437900.0,38.327,38.3345,38.2743,38.3044,437900.0
2013-12-16 15:50:00,50.89,50.9,50.82,50.85,489600.0,38.3044,38.312,38.2517,38.2743,489600.0
2013-12-16 15:55:00,50.85,50.93,50.84,50.88,846700.0,38.2743,38.3345,38.2668,38.2969,846700.0
2013-12-17 09:30:00,51.0,51.0,50.76,50.81,582200.0,38.3872,38.3872,38.2066,38.2442,582200.0
2013-12-17 09:35:00,50.8,50.87,50.76,50.81,368000.0,38.2367,38.2894,38.2066,38.2442,368000.0
2013-12-17 09:40:00,50.81,50.85,50.74,50.79,439100.0,38.2442,38.2743,38.1915,38.2292,439100.0
2013-12-17 09:45:00,50.79,50.94,50.76,50.86,393200.0,38.2292,38.3421,38.2066,38.2819,393200.0
2013-12-17 09:50:00,50.86,50.9,50.78,50.81,403100.0,38.2819,38.312,38.2216,38.2442,403100.0
2013-12-17 09:55:00,50.82,50.98,50.81,50.94,338300.0,38.2517,38.3722,38.2442,38.3421,338300.0
2013-12-17 10:00:00,50.93,50.96,50.86,50.9,269500.0,38.3345,38.3571,38.2819,38.312,269500.0
2013-12-17 10:05:00,50.89,50.94,50.85,50.89,242600.0,38.3044,38.3421,38.2743,38.3044,242600.0
2013-12-17 10:10:00,50.89,51.02,50.88,51.0,406900.0,38.3044,38.4023,38.2969,38.3872,406900.0
2013-12-17 10:15:00,51.0,51.01,50.9,50.93,144300.0,38.3872,38.3948,38.312,38.3345,144300.0
2013-12-17 10:20:00,50.93,50.94,50.9,50.9,99700.0,38.3345,38.3421,38.312,38.312,99700.0
2013-12-17 10:25:00,50.9,50.9,50.8,50.81,110600.0,38.312,38.312,38.2367,38.2442,110600.0
2013-12-17 10:30:00,50.82,50.83,50.69,50.74,314700.0,38.2517,38.2593,38.1539,38.1915,314700.0
2013-12-17 10:35:00,50.73,50.77,50.68,50.75,203700.0,38.184,38.2141,38.1464,38.1991,203700.0
2013-12-17 10:40:00,50.75,50.77,50.72,50.75,136200.0,38.1991,38.2141,38.1765,38.1991,136200.0
2013-12-17 10:45:00,50.75,50.76,50.55,50.59,197000.0,38.1991,38.2066,38.0485,38.0786,197000.0
2013-12-17 10:50:00,50.58,50.63,50.56,50.59,218700.0,38.0711,38.1087,38.056,38.0786,218700.0
2013-12-17 10:55:00,50.59,50.69,50.58,50.66,151800.0,38.0786,38.1539,38.0711,38.1313,151800.0
2013-12-17 11:00:00,50.66,50.68,50.63,50.66,188000.0,38.1313,38.1464,38.1087,38.1313,188000.0
2013-12-17 11:05:00,50.67,50.8,50.66,50.77,239400.0,38.1388,38.2367,38.1313,38.2141,239400.0
2013-12-17 11:10:00,50.77,50.81,50.71,50.8,278500.0,38.2141,38.2442,38.1689,38.2367,278500.0
2013-12-17 11:15:00,50.81,50.86,50.77,50.83,213500.0,38.2442,38.2819,38.2141,38.2593,213500.0
2013-12-17 11:20:00,50.82,50.85,50.79,50.85,139800.0,38.2517,38.2743,38.2292,38.2743,139800.0
2013-12-17 11:25:00,50.86,50.93,50.76,50.77,259200.0,38.2819,38.3345,38.2066,38.2141,259200.0
2013-12-17 11:30:00,50.78,50.82,50.76,50.79,118300.0,38.2216,38.2517,38.2066,38.2292,118300.0
2013-12-17 11:35:00,50.79,50.85,50.78,50.83,232500.0,38.2292,38.2743,38.2216,38.2593,232500.0
2013-12-17 11:40:00,50.84,50.88,50.81,50.87,164600.0,38.2668,38.2969,38.2442,38.2894,164600.0
2013-12-17 11:45:00,50.86,50.87,50.8,50.85,57100.0,38.2819,38.2894,38.2367,38.2743,57100.0
2013-12-17 11:50:00,50.85,50.93,50.84,50.93,83100.0,38.2743,38.3345,38.2668,38.3345,83100.0
2013-12-17 11:55:00,50.92,50.96,50.92,50.93,182400.0,38.327,38.3571,38.327,38.3345,182400.0
2013-12-17 12:00:00,50.93,50.98,50.9,50.96,152600.0,38.3345,38.3722,38.312,38.3571,152600.0
2013-12-17 12:05:00,50.96,50.96,50.89,50.94,61400.0,38.3571,38.3571,38.3044,38.3421,61400.0
2013-12-17 12:10:00,50.93,51.01,50.9,51.01,101800.0,38.3345,38.3948,38.312,38.3948,101800.0
2013-12-17 12:15:00,51.0,51.02,50.97,50.97,135200.0,38.3872,38.4023,38.3646,38.3646,135200.0
2013-12-17 12:20:00,50.97,50.98,50.93,50.98,74200.0,38.3646,38.3722,38.3345,38.3722,74200.0
2013-12-17 12:25:00,50.98,50.98,50.92,50.94,86600.0,38.3722,38.3722,38.327,38.3421,86600.0
2013-12-17 12:30:00,50.95,50.98,50.9,50.92,126500.0,38.3496,38.3722,38.312,38.327,126500.0
2013-12-17 12:35:00,50.92,50.94,50.89,50.91,115600.0,38.327,38.3421,38.3044,38.3195,115600.0
2013-12-17 12:40:00,50.9,50.92,50.89,50.9,69100.0,38.312,38.327,38.3044,38.312,69100.0
2013-12-17 12:45:00,50.9,50.91,50.89,50.91,33400.0,38.312,38.3195,38.3044,38.3195,33400.0
2013-12-17 12:50:00,50.91,50.95,50.88,50.88,116700.0,38.3195,38.3496,38.2969,38.2969,116700.0
2013-12-17 12:55:00,50.89,50.91,50.88,50.89,73200.0,38.3044,38.3195,38.2969,38.3044,73200.0
2013-12-17 13:00:00,50.88,50.9,50.84,50.86,157500.0,38.2969,38.312,38.2668,38.2819,157500.0
2013-12-17 13:05:00,50.85,50.86,50.81,50.84,87200.0,38.2743,38.2819,38.2442,38.2668,87200.0
2013-12-17 13:10:00,50.84,50.87,50.81,50.81,102500.0,38.2668,38.2894,38.2442,38.2442,102500.0
2013-12-17 13:15:00,50.81,50.82,50.81,50.82,53200.0,38.2442,38.2517,38.2442,38.2517,53200.0
2013-12-17 13:20:00,50.82,50.84,50.81,50.82,83000.0,38.2517,38.2668,38.2442,38.2517,83000.0
2013-12-17 13:25:00,50.82,50.85,50.82,50.84,44400.0,38.2517,38.2743,38.2517,38.2668,44400.0
2013-12-17 13:30:00,50.85,50.85,50.82,50.84,63900.0,38.2743,38.2743,38.2517,38.2668,63900.0
2013-12-17 13:35:00,50.84,50.84,50.75,50.77,157200.0,38.2668,38.2668,38.1991,38.2141,157200.0
2013-12-17 13:40:00,50.77,50.77,50.69,50.69,112700.0,38.2141,38.2141,38.1539,38.1539,112700.0
2013-12-17 13:45:00,50.69,50.72,50.66,50.72,159900.0,38.1539,38.1765,38.1313,38.1765,159900.0
2013-12-17 13:50:00,50.72,50.77,50.71,50.77,74300.0,38.1765,38.2141,38.1689,38.2141,74300.0
2013-12-17 13:55:00,50.77,50.8,50.76,50.77,163800.0,38.2141,38.2367,38.2066,38.2141,163800.0
2013-12-17 14:00:00,50.78,50.81,50.76,50.81,102100.0,38.2216,38.2442,38.2066,38.2442,102100.0
2013-12-17 14:05:00,50.8,50.89,50.78,50.89,143000.0,38.2367,38.3044,38.2216,38.3044,143000.0
2013-12-17 14:10:00,50.89,50.96,50.88,50.9,210900.0,38.3044,38.3571,38.2969,38.312,210900.0
2013-12-17 14:15:00,50.9,50.97,50.9,50.96,140900.0,38.312,38.3646,38.312,38.3571,140900.0
2013-12-17 14:20:00,50.96,51.05,50.96,51.01,154900.0,38.3571,38.4249,38.3571,38.3948,154900.0
2013-12-17 14:25:00,51.0,51.05,50.93,50.93,243700.0,38.3872,38.4249,38.3345,38.3345,243700.0
2013-12-17 14:30:00,50.93,50.96,50.88,50.89,101800.0,38.3345,38.3571,38.2969,38.3044,101800.0
2013-12-17 14:35:00,50.88,50.89,50.81,50.83,144400.0,38.2969,38.3044,38.2442,38.2593,144400.0
2013-12-17 14:40:00,50.83,50.89,50.82,50.87,96900.0,38.2593,38.3044,38.2517,38.2894,96900.0
2013-12-17 14:45:00,50.87,50.89,50.84,50.84,83200.0,38.2894,38.3044,38.2668,38.2668,83200.0
2013-12-17 14:50:00,50.84,50.85,50.77,50.82,135700.0,38.2668,38.2743,38.2141,38.2517,135700.0
2013-12-17 14:55:00,50.82,50.82,50.78,50.81,75200.0,38.2517,38.2517,38.2216,38.2442,75200.0
2013-12-17 15:00:00,50.8,50.84,50.79,50.8,67500.0,38.2367,38.2668,38.2292,38.2367,67500.0
2013-12-17 15:05:00,50.8,50.84,50.79,50.83,68800.0,38.2367,38.2668,38.2292,38.2593,68800.0
2013-12-17 15:10:00,50.83,50.84,50.81,50.82,176700.0,38.2593,38.2668,38.2442,38.2517,176700.0
2013-12-17 15:15:00,50.82,50.85,50.82,50.84,110000.0,38.2517,38.2743,38.2517,38.2668,110000.0
2013-12-17 15:20:00,50.85,50.89,50.82,50.84,154000.0,38.2743,38.3044,38.2517,38.2668,154000.0
2013-12-17 15:25:00,50.84,50.84,50.8,50.83,103600.0,38.2668,38.2668,38.2367,38.2593,103600.0
2013-12-17 15:30:00,50.83,50.87,50.73,50.75,326400.0,38.2593,38.2894,38.184,38.1991,326400.0
2013-12-17 15:35:00,50.74,50.77,50.72,50.73,236100.0,38.1915,38.2141,38.1765,38.184,236100.0
2013-12-17 15:40:00,50.74,50.74,50.68,50.7,250900.0,38.1915,38.1915,38.1464,38.1614,250900.0
2013-12-17 15:45:00,50.69,50.71,50.65,50.67,528100.0,38.1539,38.1689,38.1238,38.1388,528100.0
2013-12-17 15:50:00,50.68,50.74,50.66,50.71,425100.0,38.1464,38.1915,38.1313,38.1689,425100.0
2013-12-17 15:55:00,50.72,50.74,50.66,50.68,948200.0,38.1765,38.1915,38.1313,38.1464,948200.0
2013-12-18 09:30:00,50.81,50.83,50.67,50.8,451900.0,38.2442,38.2593,38.1388,38.2367,451900.0
2013-12-18 09:35:00,50.81,51.0,50.81,50.93,418400.0,38.2442,38.3872,38.2442,38.3345,418400.0
2013-12-18 09:40:00,50.93,51.0,50.86,50.99,330100.0,38.3345,38.3872,38.2819,38.3797,330100.0
2013-12-18 09:45:00,51.0,51.06,50.96,50.98,297800.0,38.3872,38.4324,38.3571,38.3722,297800.0
2013-12-18 09:50:00,50.99,51.0,50.73,50.85,403000.0,38.3797,38.3872,38.184,38.2743,403000.0
2013-12-18 09:55:00,50.84,50.87,50.76,50.85,364200.0,38.2668,38.2894,38.2066,38.2743,364200.0
2013-12-18 10:00:00,50.84,50.87,50.79,50.82,285200.0,38.2668,38.2894,38.2292,38.2517,285200.0
2013-12-18 10:05:00,50.81,50.84,50.79,50.8,196800.0,38.2442,38.2668,38.2292,38.2367,196800.0
2013-12-18 10:10:00,50.81,50.82,50.72,50.74,236200.0,38.2442,38.2517,38.1765,38.1915,236200.0
2013-12-18 10:15:00,50.74,50.76,50.7,50.71,154600.0,38.1915,38.2066,38.1614,38.1689,154600.0
2013-12-18 10:20:00,50.71,50.76,50.7,50.71,165200.0,38.1689,38.2066,38.1614,38.1689,165200.0
2013-12-18 10:25:00,50.7,50.75,50.65,50.68,388300.0,38.1614,38.1991,38.1238,38.1464,388300.0
2013-12-18 10:30:00,50.68,50.71,50.64,50.69,298000.0,38.1464,38.1689,38.1163,38.1539,298000.0
2013-12-18 10:35:00,50.7,50.71,50.68,50.69,179600.0,38.1614,38.1689,38.1464,38.1539,179600.0
2013-12-18 10:40:00,50.69,50.7,50.55,50.59,292400.0,38.1539,38.1614,38.0485,38.0786,292400.0
2013-12-18 10:45:00,50.6,50.6,50.52,50.54,186900.0,38.0862,38.0862,38.0259,38.041,186900.0
2013-12-18 10:50:00,50.54,50.55,50.5,50.53,184400.0,38.041,38.0485,38.0109,38.0335,184400.0
2013-12-18 10:55:00,50.53,50.54,50.5,50.51,182700.0,38.0335,38.041,38.0109,38.0184,182700.0
2013-12-18 11:00:00,50.51,50.55,50.51,50.52,154400.0,38.0184,38.0485,38.0184,38.0259,154400.0
2013-12-18 11:05:00,50.53,50.53,50.47,50.49,267200.0,38.0335,38.0335,37.9883,38.0034,267200.0
2013-12-18 11:10:00,50.5,50.57,50.5,50.54,194000.0,38.0109,38.0636,38.0109,38.041,194000.0
2013-12-18 11:15:00,50.53,50.56,50.49,50.55,167300.0,38.0335,38.056,38.0034,38.0485,167300.0
2013-12-18 11:20:00,50.54,50.56,50.54,50.54,86600.0,38.041,38.056,38.041,38.041,86600.0
2013-12-18 11:25:00,50.54,50.57,50.49,50.49,112000.0,38.041,38.0636,38.0034,38.0034,112000.0
2013-12-18 11:30:00,50.49,50.53,50.48,50.52,121500.0,38.0034,38.0335,37.9958,38.0259,121500.0
2013-12-18 11:35:00,50.5,50.54,50.48,50.52,141300.0,38.0109,38.041,37.9958,38.0259,141300.0
2013-12-18 11:40:00,50.51,50.53,50.45,50.53,173300.0,38.0184,38.0335,37.9733,38.0335,173300.0
2013-12-18 11:45:00,50.52,50.57,50.51,50.57,210700.0,38.0259,38.0636,38.0184,38.0636,210700.0
2013-12-18 11:50:00,50.57,50.61,50.54,50.54,155200.0,38.0636,38.0937,38.041,38.041,155200.0
2013-12-18 11:55:00,50.54,50.57,50.52,50.54,100700.0,38.041,38.0636,38.0259,38.041,100700.0
2013-12-18 12:00:00,50.54,50.55,50.49,50.54,112000.0,38.041,38.0485,38.0034,38.041,112000.0
2013-12-18 12:05:00,50.54,50.56,50.48,50.52,96000.0,38.041,38.056,37.9958,38.0259,96000.0
2013-12-18 12:10:00,50.52,50.55,50.48,50.51,142000.0,38.0259,38.0485,37.9958,38.0184,142000.0
2013-12-18 12:15:00,50.51,50.53,50.49,50.52,139100.0,38.0184,38.0335,38.0034,38.0259,139100.0
2013-12-18 12:20:00,50.51,50.54,50.5,50.52,136100.0,38.0184,38.041,38.0109,38.0259,136100.0
2013-12-18 12:25:00,50.52,50.53,50.52,50.52,70600.0,38.0259,38.0335,38.0259,38.0259,70600.0
2013-12-18 12:30:00,50.53,50.53,50.5,50.51,274100.0,38.0335,38.0335,38.0109,38.0184,274100.0
2013-12-18 12:35:00,50.5,50.53,50.47,50.48,146500.0,38.0109,38.0335,37.9883,37.9958,146500.0
2013-12-18 12:40:00,50.48,50.48,50.38,50.41,399100.0,37.9958,37.9958,37.9206,37.9431,399100.0
2013-12-18 12:45:00,50.41,50.46,50.4,50.44,152100.0,37.9431,37.9808,37.9356,37.9657,152100.0
2013-12-18 12:50:00,50.45,50.45,50.41,50.44,109400.0,37.9733,37.9733,37.9431,37.9657,109400.0
2013-12-18 12:55:00,50.44,50.47,50.4,50.43,152000.0,37.9657,37.9883,37.9356,37.9582,152000.0
2013-12-18 13:00:00,50.43,50.43,50.35,50.38,195900.0,37.9582,37.9582,37.898,37.9206,195900.0
2013-12-18 13:05:00,50.38,50.41,50.36,50.4,132000.0,37.9206,37.9431,37.9055,37.9356,132000.0
2013-12-18 13:10:00,50.4,50.45,50.35,50.35,389400.0,37.9356,37.9733,37.898,37.898,389400.0
2013-12-18 13:15:00,50.35,50.44,50.34,50.4,160700.0,37.898,37.9657,37.8905,37.9356,160700.0
2013-12-18 13:20:00,50.4,50.47,50.38,50.44,133700.0,37.9356,37.9883,37.9206,37.9657,133700.0
2013-12-18 13:25:00,50.44,50.48,50.42,50.47,144200.0,37.9657,37.9958,37.9507,37.9883,144200.0
2013-12-18 13:30:00,50.47,50.48,50.43,50.44,107700.0,37.9883,37.9958,37.9582,37.9657,107700.0
2013-12-18 13:35:00,50.43,50.46,50.41,50.46,195200.0,37.9582,37.9808,37.9431,37.9808,195200.0
2013-12-18 13:40:00,50.45,50.46,50.42,50.43,141900.0,37.9733,37.9808,37.9507,37.9582,141900.0
2013-12-18 13:45:00,50.43,50.47,50.42,50.46,76100.0,37.9582,37.9883,37.9507,37.9808,76100.0
2013-12-18 13:50:00,50.47,50.61,50.46,50.61,400200.0,37.9883,38.0937,37.9808,38.0937,400200.0
2013-12-18 13:55:00,50.6,50.86,50.58,50.71,302200.0,38.0862,38.2819,38.0711,38.1689,302200.0
2013-12-18 14:00:00,50.71,51.0,50.33,50.96,1126500.0,38.1689,38.3872,37.8829,38.3571,1126500.0
2013-12-18 14:05:00,50.97,51.13,50.93,50.99,1683600.0,38.3646,38.4851,38.3345,38.3797,1683600.0
2013-12-18 14:10:00,50.99,51.02,50.67,50.75,732900.0,38.3797,38.4023,38.1388,38.1991,732900.0
2013-12-18 14:15:00,50.75,50.93,50.68,50.92,548400.0,38.1991,38.3345,38.1464,38.327,548400.0
2013-12-18 14:20:00,50.92,51.11,50.88,51.11,906300.0,38.327,38.47,38.2969,38.47,906300.0
2013-12-18 14:25:00,51.11,51.13,50.94,50.97,669000.0,38.47,38.4851,38.3421,38.3646,669000.0
2013-12-18 14:30:00,50.97,51.27,50.97,51.23,725600.0,38.3646,38.5905,38.3646,38.5603,725600.0
2013-12-18 14:35:00,51.24,51.43,51.22,51.42,1022700.0,38.5679,38.7109,38.5528,38.7034,1022700.0
2013-12-18 14:40:00,51.42,51.5,51.34,51.36,791200.0,38.7034,38.7636,38.6431,38.6582,791200.0
2013-12-18 14:45:00,51.36,51.41,51.25,51.31,468300.0,38.6582,38.6958,38.5754,38.6206,468300.0
2013-12-18 14:50:00,51.31,51.33,51.23,51.24,437500.0,38.6206,38.6356,38.5603,38.5679,437500.0
2013-12-18 14:55:00,51.24,51.44,51.19,51.44,696800.0,38.5679,38.7184,38.5302,38.7184,696800.0
2013-12-18 15:00:00,51.43,51.56,51.41,51.54,896800.0,38.7109,38.8087,38.6958,38.7937,896800.0
2013-12-18 15:05:00,51.54,51.74,51.54,51.63,698800.0,38.7937,38.9442,38.7937,38.8614,698800.0
2013-12-18 15:10:00,51.64,51.92,51.63,51.91,945400.0,38.869,39.0797,38.8614,39.0722,945400.0
2013-12-18 15:15:00,51.91,52.07,51.88,51.94,1139400.0,39.0722,39.1926,39.0496,39.0948,1139400.0
2013-12-18 15:20:00,51.93,51.99,51.83,51.94,869800.0,39.0872,39.1324,39.012,39.0948,869800.0
2013-12-18 15:25:00,51.94,51.97,51.84,51.87,717400.0,39.0948,39.1173,39.0195,39.0421,717400.0
2013-12-18 15:30:00,51.86,51.93,51.78,51.85,578200.0,39.0345,39.0872,38.9743,39.027,578200.0
2013-12-18 15:35:00,51.85,52.0,51.84,51.99,642000.0,39.027,39.1399,39.0195,39.1324,642000.0
2013-12-18 15:40:00,52.0,52.0,51.92,51.98,504600.0,39.1399,39.1399,39.0797,39.1249,504600.0
2013-12-18 15:45:00,51.98,52.01,51.82,51.82,815800.0,39.1249,39.1474,39.0044,39.0044,815800.0
2013-12-18 15:50:00,51.82,51.94,51.81,51.9,869300.0,39.0044,39.0948,38.9969,39.0647,869300.0
2013-12-18 15:55:00,51.9,52.0,51.87,51.96,1856000.0,39.0647,39.1399,39.0421,39.1098,1856000.0
2013-12-19 09:30:00,51.72,51.8,51.45,51.76,1162500.0,38.9292,38.9894,38.7259,38.9593,1162500.0
2013-12-19 09:35:00,51.77,51.94,51.66,51.76,668000.0,38.9668,39.0948,38.884,38.9593,668000.0
2013-12-19 09:40:00,51.75,51.99,51.75,51.97,854100.0,38.9517,39.1324,38.9517,39.1173,854100.0
2013-12-19 09:45:00,51.98,52.13,51.9,51.93,878700.0,39.1249,39.2378,39.0647,39.0872,878700.0
2013-12-19 09:50:00,51.93,51.98,51.79,51.96,570100.0,39.0872,39.1249,38.9819,39.1098,570100.0
2013-12-19 09:55:00,51.96,52.07,51.91,51.96,422000.0,39.1098,39.1926,39.0722,39.1098,422000.0
2013-12-19 10:00:00,51.96,51.97,51.73,51.76,509900.0,39.1098,39.1173,38.9367,38.9593,509900.0
2013-12-19 10:05:00,51.75,51.89,51.73,51.86,448000.0,38.9517,39.0571,38.9367,39.0345,448000.0
2013-12-19 10:10:00,51.87,51.89,51.79,51.8,647000.0,39.0421,39.0571,38.9819,38.9894,647000.0
2013-12-19 10:15:00,51.8,51.86,51.75,51.79,246700.0,38.9894,39.0345,38.9517,38.9819,246700.0
2013-12-19 10:20:00,51.79,51.8,51.76,51.77,207300.0,38.9819,38.9894,38.9593,38.9668,207300.0
2013-12-19 10:25:00,51.77,51.86,51.76,51.77,260500.0,38.9668,39.0345,38.9593,38.9668,260500.0
2013-12-19 10:30:00,51.78,51.83,51.74,51.74,441600.0,38.9743,39.012,38.9442,38.9442,441600.0
2013-12-19 10:35:00,51.74,51.76,51.7,51.73,230900.0,38.9442,38.9593,38.9141,38.9367,230900.0
2013-12-19 10:40:00,51.74,51.82,51.7,51.81,154700.0,38.9442,39.0044,38.9141,38.9969,154700.0
2013-12-19 10:45:00,51.82,51.86,51.78,51.84,253100.0,39.0044,39.0345,38.9743,39.0195,253100.0
2013-12-19 10:50:00,51.83,51.85,51.8,51.82,194200.0,39.012,39.027,38.9894,39.0044,194200.0
2013-12-19 10:55:00,51.83,51.84,51.74,51.8,180300.0,39.012,39.0195,38.9442,38.9894,180300.0
2013-12-19 11:00:00,51.79,51.8,51.7,51.75,187700.0,38.9819,38.9894,38.9141,38.9517,187700.0
2013-12-19 11:05:00,51.74,51.79,51.73,51.79,113500.0,38.9442,38.9819,38.9367,38.9819,113500.0
2013-12-19 11:10:00,51.79,51.8,51.74,51.75,129700.0,38.9819,38.9894,38.9442,38.9517,129700.0
2013-12-19 11:15:00,51.75,51.75,51.69,51.73,113500.0,38.9517,38.9517,38.9066,38.9367,113500.0
2013-12-19 11:20:00,51.72,51.75,51.71,51.75,129200.0,38.9292,38.9517,38.9216,38.9517,129200.0
2013-12-19 11:25:00,51.75,51.8,51.72,51.78,167500.0,38.9517,38.9894,38.9292,38.9743,167500.0
2013-12-19 11:30:00,51.78,51.81,51.77,51.8,252800.0,38.9743,38.9969,38.9668,38.9894,252800.0
2013-12-19 11:35:00,51.8,51.82,51.77,51.8,200800.0,38.9894,39.0044,38.9668,38.9894,200800.0
2013-12-19 11:40:00,51.81,51.82,51.76,51.79,96700.0,38.9969,39.0044,38.9593,38.9819,96700.0
2013-12-19 11:45:00,51.78,51.82,51.78,51.82,98500.0,38.9743,39.0044,38.9743,39.0044,98500.0
2013-12-19 11:50:00,51.82,52.0,51.81,51.99,274200.0,39.0044,39.1399,38.9969,39.1324,274200.0
2013-12-19 11:55:00,51.99,52.08,51.96,51.96,307000.0,39.1324,39.2001,39.1098,39.1098,307000.0
2013-12-19 12:00:00,51.96,51.96,51.86,51.87,163800.0,39.1098,39.1098,39.0345,39.0421,163800.0
2013-12-19 12:05:00,51.87,51.99,51.87,51.98,130000.0,39.0421,39.1324,39.0421,39.1249,130000.0
2013-12-19 12:10:00,51.98,51.98,51.92,51.92,90900.0,39.1249,39.1249,39.0797,39.0797,90900.0
2013-12-19 12:15:00,51.93,52.0,51.89,51.97,155700.0,39.0872,39.1399,39.0571,39.1173,155700.0
2013-12-19 12:20:00,51.97,52.0,51.95,51.98,119700.0,39.1173,39.1399,39.1023,39.1249,119700.0
2013-12-19 12:25:00,51.98,52.0,51.95,51.97,109200.0,39.1249,39.1399,39.1023,39.1173,109200.0
2013-12-19 12:30:00,51.97,51.99,51.92,51.92,104100.0,39.1173,39.1324,39.0797,39.0797,104100.0
2013-12-19 12:35:00,51.91,51.92,51.89,51.9,77500.0,39.0722,39.0797,39.0571,39.0647,77500.0
2013-12-19 12:40:00,51.9,51.92,51.89,51.91,98700.0,39.0647,39.0797,39.0571,39.0722,98700.0
2013-12-19 12:45:00,51.91,51.92,51.85,51.86,114400.0,39.0722,39.0797,39.027,39.0345,114400.0
2013-12-19 12:50:00,51.86,51.88,51.82,51.83,184000.0,39.0345,39.0496,39.0044,39.012,184000.0
2013-12-19 12:55:00,51.84,51.86,51.83,51.85,69000.0,39.0195,39.0345,39.012,39.027,69000.0
2013-12-19 13:00:00,51.86,51.88,51.79,51.79,140800.0,39.0345,39.0496,38.9819,38.9819,140800.0
2013-12-19 13:05:00,51.8,51.88,51.79,51.87,102700.0,38.9894,39.0496,38.9819,39.0421,102700.0
2013-12-19 13:10:00,51.88,51.96,51.87,51.96,175100.0,39.0496,39.1098,39.0421,39.1098,175100.0
2013-12-19 13:15:00,51.96,52.01,51.96,51.96,285500.0,39.1098,39.1474,39.1098,39.1098,285500.0
2013-12-19 13:20:00,51.96,51.98,51.93,51.98,143200.0,39.1098,39.1249,39.0872,39.1249,143200.0
2013-12-19 13:25:00,51.97,52.01,51.96,51.99,118100.0,39.1173,39.1474,39.1098,39.1324,118100.0
2013-12-19 13:30:00,51.98,52.01,51.97,52.0,263700.0,39.1249,39.1474,39.1173,39.1399,263700.0
2013-12-19 13:35:00,52.0,52.01,51.97,51.98,130800.0,39.1399,39.1474,39.1173,39.1249,130800.0
2013-12-19 13:40:00,51.97,52.01,51.96,52.0,104300.0,39.1173,39.1474,39.1098,39.1399,104300.0
2013-12-19 13:45:00,52.0,52.01,51.94,51.95,183800.0,39.1399,39.1474,39.0948,39.1023,183800.0
2013-12-19 13:50:00,51.95,51.98,51.93,51.96,97400.0,39.1023,39.1249,39.0872,39.1098,97400.0
2013-12-19 13:55:00,51.96,51.97,51.94,51.95,77900.0,39.1098,39.1173,39.0948,39.1023,77900.0
2013-12-19 14:00:00,51.95,51.99,51.95,51.96,47900.0,39.1023,39.1324,39.1023,39.1098,47900.0
2013-12-19 14:05:00,51.96,51.98,51.94,51.94,119900.0,39.1098,39.1249,39.0948,39.0948,119900.0
2013-12-19 14:10:00,51.94,52.0,51.94,51.98,98500.0,39.0948,39.1399,39.0948,39.1249,98500.0
2013-12-19 14:15:00,51.98,51.99,51.95,51.96,57700.0,39.1249,39.1324,39.1023,39.1098,57700.0
2013-12-19 14:20:00,51.97,51.97,51.87,51.9,115300.0,39.1173,39.1173,39.0421,39.0647,115300.0
2013-12-19 14:25:00,51.9,51.95,51.86,51.87,155700.0,39.0647,39.1023,39.0345,39.0421,155700.0
2013-12-19 14:30:00,51.86,51.91,51.84,51.9,152300.0,39.0345,39.0722,39.0195,39.0647,152300.0
2013-12-19 14:35:00,51.92,51.92,51.87,51.87,94600.0,39.0797,39.0797,39.0421,39.0421,94600.0
2013-12-19 14:40:00,51.87,51.91,51.84,51.86,131400.0,39.0421,39.0722,39.0195,39.0345,131400.0
2013-12-19 14:45:00,51.86,51.89,51.85,51.87,84200.0,39.0345,39.0571,39.027,39.0421,84200.0
2013-12-19 14:50:00,51.86,51.9,51.84,51.87,109600.0,39.0345,39.0647,39.0195,39.0421,109600.0
2013-12-19 14:55:00,51.87,51.94,51.86,51.93,95500.0,39.0421,39.0948,39.0345,39.0872,95500.0
2013-12-19 15:00:00,51.93,52.0,51.91,51.98,126300.0,39.0872,39.1399,39.0722,39.1249,126300.0
2013-12-19 15:05:00,51.99,51.99,51.94,51.95,128000.0,39.1324,39.1324,39.0948,39.1023,128000.0
2013-12-19 15:10:00,51.95,51.96,51.87,51.88,236400.0,39.1023,39.1098,39.0421,39.0496,236400.0
2013-12-19 15:15:00,51.88,51.95,51.87,51.93,125900.0,39.0496,39.1023,39.0421,39.0872,125900.0
2013-12-19 15:20:00,51.92,51.95,51.91,51.95,121100.0,39.0797,39.1023,39.0722,39.1023,121100.0
2013-12-19 15:25:00,51.95,51.95,51.85,51.88,237000.0,39.1023,39.1023,39.027,39.0496,237000.0
2013-12-19 15:30:00,51.87,51.87,51.83,51.84,205200.0,39.0421,39.0421,39.012,39.0195,205200.0
2013-12-19 15:35:00,51.83,51.91,51.83,51.91,174400.0,39.012,39.0722,39.012,39.0722,174400.0
2013-12-19 15:40:00,51.91,51.93,51.87,51.88,178300.0,39.0722,39.0872,39.0421,39.0496,178300.0
2013-12-19 15:45:00,51.87,51.87,51.79,51.8,354400.0,39.0421,39.0421,38.9819,38.9894,354400.0
2013-12-19 15:50:00,51.8,51.81,51.76,51.77,464500.0,38.9894,38.9969,38.9593,38.9668,464500.0
2013-12-19 15:55:00,51.77,51.89,51.73,51.86,941800.0,38.9668,39.0571,38.9367,39.0345,941800.0
2013-12-20 09:30:00,51.99,52.15,51.9,52.1,3388400.0,39.1324,39.2528,39.0647,39.2152,3388400.0
2013-12-20 09:35:00,52.1,52.24,52.09,52.21,574400.0,39.2152,39.3206,39.2077,39.298,574400.0
2013-12-20 09:40:00,52.21,52.3,52.2,52.27,454900.0,39.298,39.3657,39.2905,39.3431,454900.0
2013-12-20 09:45:00,52.27,52.3,52.23,52.25,264000.0,39.3431,39.3657,39.313,39.3281,264000.0
2013-12-20 09:50:00,52.25,52.27,52.15,52.27,304100.0,39.3281,39.3431,39.2528,39.3431,304100.0
2013-12-20 09:55:00,52.27,52.3,52.23,52.25,302600.0,39.3431,39.3657,39.313,39.3281,302600.0
2013-12-20 10:00:00,52.25,52.27,52.18,52.2,279400.0,39.3281,39.3431,39.2754,39.2905,279400.0
2013-12-20 10:05:00,52.2,52.3,52.2,52.28,295100.0,39.2905,39.3657,39.2905,39.3507,295100.0
2013-12-20 10:10:00,52.28,52.4,52.26,52.39,715400.0,39.3507,39.441,39.3356,39.4335,715400.0
2013-12-20 10:15:00,52.39,52.42,52.25,52.26,293900.0,39.4335,39.4561,39.3281,39.3356,293900.0
2013-12-20 10:20:00,52.25,52.27,52.18,52.18,424400.0,39.3281,39.3431,39.2754,39.2754,424400.0
2013-12-20 10:25:00,52.17,52.19,52.08,52.14,396600.0,39.2679,39.2829,39.2001,39.2453,396600.0
2013-12-20 10:30:00,52.13,52.2,52.12,52.15,219200.0,39.2378,39.2905,39.2302,39.2528,219200.0
2013-12-20 10:35:00,52.15,52.15,52.08,52.09,204200.0,39.2528,39.2528,39.2001,39.2077,204200.0
2013-12-20 10:40:00,52.09,52.12,52.05,52.05,200600.0,39.2077,39.2302,39.1776,39.1776,200600.0
2013-12-20 10:45:00,52.06,52.13,52.03,52.11,193100.0,39.1851,39.2378,39.1625,39.2227,193100.0
2013-12-20 10:50:00,52.12,52.12,52.07,52.1,124000.0,39.2302,39.2302,39.1926,39.2152,124000.0
2013-12-20 10:55:00,52.09,52.12,51.96,51.98,243200.0,39.2077,39.2302,39.1098,39.1249,243200.0
2013-12-20 11:00:00,51.98,52.08,51.97,52.07,131900.0,39.1249,39.2001,39.1173,39.1926,131900.0
2013-12-20 11:05:00,52.07,52.15,52.05,52.09,219900.0,39.1926,39.2528,39.1776,39.2077,219900.0
2013-12-20 11:10:00,52.09,52.11,52.08,52.11,126100.0,39.2077,39.2227,39.2001,39.2227,126100.0
2013-12-20 11:15:00,52.11,52.19,52.1,52.19,174300.0,39.2227,39.2829,39.2152,39.2829,174300.0
2013-12-20 11:20:00,52.19,52.22,52.18,52.18,210800.0,39.2829,39.3055,39.2754,39.2754,210800.0
2013-12-20 11:25:00,52.18,52.19,52.13,52.14,211300.0,39.2754,39.2829,39.2378,39.2453,211300.0
2013-12-20 11:30:00,52.14,52.2,52.09,52.11,316500.0,39.2453,39.2905,39.2077,39.2227,316500.0
2013-12-20 11:35:00,52.12,52.12,51.97,52.0,461500.0,39.2302,39.2302,39.1173,39.1399,461500.0
2013-12-20 11:40:00,51.99,52.06,51.99,52.04,243800.0,39.1324,39.1851,39.1324,39.17,243800.0
2013-12-20 11:45:00,52.03,52.08,52.0,52.07,155200.0,39.1625,39.2001,39.1399,39.1926,155200.0
2013-12-20 11:50:00,52.07,52.1,52.04,52.04,98900.0,39.1926,39.2152,39.17,39.17,98900.0
2013-12-20 11:55:00,52.04,52.07,52.01,52.06,104400.0,39.17,39.1926,39.1474,39.1851,104400.0
2013-12-20 12:00:00,52.07,52.08,52.02,52.02,71700.0,39.1926,39.2001,39.155,39.155,71700.0
2013-12-20 12:05:00,52.03,52.05,52.02,52.03,100000.0,39.1625,39.1776,39.155,39.1625,100000.0
2013-12-20 12:10:00,52.04,52.05,52.01,52.04,105600.0,39.17,39.1776,39.1474,39.17,105600.0
2013-12-20 12:15:00,52.04,52.07,52.03,52.06,90800.0,39.17,39.1926,39.1625,39.1851,90800.0
2013-12-20 12:20:00,52.06,52.06,52.02,52.04,109000.0,39.1851,39.1851,39.155,39.17,109000.0
2013-12-20 12:25:00,52.05,52.07,52.03,52.06,109200.0,39.1776,39.1926,39.1625,39.1851,109200.0
2013-12-20 12:30:00,52.06,52.09,52.03,52.04,156100.0,39.1851,39.2077,39.1625,39.17,156100.0
2013-12-20 12:35:00,52.04,52.06,52.02,52.02,140500.0,39.17,39.1851,39.155,39.155,140500.0
2013-12-20 12:40:00,52.03,52.05,52.02,52.03,100700.0,39.1625,39.1776,39.155,39.1625,100700.0
2013-12-20 12:45:00,52.03,52.1,52.02,52.1,190300.0,39.1625,39.2152,39.155,39.2152,190300.0
2013-12-20 12:50:00,52.09,52.11,52.07,52.1,90200.0,39.2077,39.2227,39.1926,39.2152,90200.0
2013-12-20 12:55:00,52.11,52.11,52.07,52.09,135400.0,39.2227,39.2227,39.1926,39.2077,135400.0
2013-12-20 13:00:00,52.09,52.12,52.09,52.11,86300.0,39.2077,39.2302,39.2077,39.2227,86300.0
2013-12-20 13:05:00,52.11,52.12,52.1,52.11,121900.0,39.2227,39.2302,39.2152,39.2227,121900.0
2013-12-20 13:10:00,52.1,52.11,52.05,52.08,125300.0,39.2152,39.2227,39.1776,39.2001,125300.0
2013-12-20 13:15:00,52.07,52.14,52.06,52.14,164900.0,39.1926,39.2453,39.1851,39.2453,164900.0
2013-12-20 13:20:00,52.14,52.18,52.11,52.16,132100.0,39.2453,39.2754,39.2227,39.2604,132100.0
2013-12-20 13:25:00,52.17,52.19,52.12,52.18,169900.0,39.2679,39.2829,39.2302,39.2754,169900.0
2013-12-20 13:30:00,52.18,52.23,52.17,52.22,178200.0,39.2754,39.313,39.2679,39.3055,178200.0
2013-12-20 13:35:00,52.22,52.25,52.2,52.21,183000.0,39.3055,39.3281,39.2905,39.298,183000.0
2013-12-20 13:40:00,52.21,52.22,52.19,52.22,185400.0,39.298,39.3055,39.2829,39.3055,185400.0
2013-12-20 13:45:00,52.21,52.29,52.21,52.28,407700.0,39.298,39.3582,39.298,39.3507,407700.0
2013-12-20 13:50:00,52.28,52.3,52.25,52.26,220000.0,39.3507,39.3657,39.3281,39.3356,220000.0
2013-12-20 13:55:00,52.25,52.33,52.25,52.31,287600.0,39.3281,39.3883,39.3281,39.3733,287600.0
2013-12-20 14:00:00,52.31,52.37,52.31,52.35,268400.0,39.3733,39.4184,39.3733,39.4034,268400.0
2013-12-20 14:05:00,52.35,52.42,52.34,52.4,314200.0,39.4034,39.4561,39.3958,39.441,314200.0
2013-12-20 14:10:00,52.4,52.41,52.34,52.34,259300.0,39.441,39.4485,39.3958,39.3958,259300.0
2013-12-20 14:15:00,52.34,52.41,52.34,52.39,178600.0,39.3958,39.4485,39.3958,39.4335,178600.0
2013-12-20 14:20:00,52.38,52.39,52.35,52.37,157300.0,39.4259,39.4335,39.4034,39.4184,157300.0
2013-12-20 14:25:00,52.38,52.39,52.36,52.37,148700.0,39.4259,39.4335,39.4109,39.4184,148700.0
2013-12-20 14:30:00,52.37,52.39,52.35,52.36,170200.0,39.4184,39.4335,39.4034,39.4109,170200.0
2013-12-20 14:35:00,52.36,52.38,52.34,52.37,414700.0,39.4109,39.4259,39.3958,39.4184,414700.0
2013-12-20 14:40:00,52.36,52.38,52.34,52.34,428400.0,39.4109,39.4259,39.3958,39.3958,428400.0
2013-12-20 14:45:00,52.34,52.38,52.34,52.36,248200.0,39.3958,39.4259,39.3958,39.4109,248200.0
2013-12-20 14:50:00,52.36,52.36,52.35,52.36,184700.0,39.4109,39.4109,39.4034,39.4109,184700.0
2013-12-20 14:55:00,52.36,52.41,52.35,52.38,195900.0,39.4109,39.4485,39.4034,39.4259,195900.0
2013-12-20 15:00:00,52.37,52.43,52.35,52.41,439000.0,39.4184,39.4636,39.4034,39.4485,439000.0
2013-12-20 15:05:00,52.41,52.44,52.37,52.42,227600.0,39.4485,39.4711,39.4184,39.4561,227600.0
2013-12-20 15:10:00,52.41,52.44,52.41,52.44,173700.0,39.4485,39.4711,39.4485,39.4711,173700.0
2013-12-20 15:15:00,52.44,52.44,52.41,52.43,141700.0,39.4711,39.4711,39.4485,39.4636,141700.0
2013-12-20 15:20:00,52.42,52.43,52.36,52.36,198900.0,39.4561,39.4636,39.4109,39.4109,198900.0
2013-12-20 15:25:00,52.36,52.37,52.26,52.28,415100.0,39.4109,39.4184,39.3356,39.3507,415100.0
2013-12-20 15:30:00,52.29,52.3,52.25,52.26,352800.0,39.3582,39.3657,39.3281,39.3356,352800.0
2013-12-20 15:35:00,52.26,52.29,52.24,52.26,585400.0,39.3356,39.3582,39.3206,39.3356,585400.0
2013-12-20 15:40:00,52.26,52.3,52.24,52.26,334400.0,39.3356,39.3657,39.3206,39.3356,334400.0
2013-12-20 15:45:00,52.25,52.34,52.23,52.31,643000.0,39.3281,39.3958,39.313,39.3733,643000.0
2013-12-20 15:50:00,52.3,52.34,52.29,52.29,561500.0,39.3657,39.3958,39.3582,39.3582,561500.0
2013-12-20 15:55:00,52.29,52.29,52.21,52.26,1167900.0,39.3582,39.3582,39.298,39.3356,1167900.0
2013-12-23 09:30:00,52.49,52.54,52.43,52.53,681400.0,39.5087,39.5464,39.4636,39.5388,681400.0
2013-12-23 09:35:00,52.53,52.53,52.37,52.47,298700.0,39.5388,39.5388,39.4184,39.4937,298700.0
2013-12-23 09:40:00,52.46,52.48,52.35,52.39,209600.0,39.4862,39.5012,39.4034,39.4335,209600.0
2013-12-23 09:45:00,52.38,52.44,52.36,52.41,338300.0,39.4259,39.4711,39.4109,39.4485,338300.0
2013-12-23 09:50:00,52.4,52.47,52.37,52.43,442200.0,39.441,39.4937,39.4184,39.4636,442200.0
2013-12-23 09:55:00,52.43,52.47,52.36,52.38,510900.0,39.4636,39.4937,39.4109,39.4259,510900.0
2013-12-23 10:00:00,52.38,52.41,52.3,52.35,329300.0,39.4259,39.4485,39.3657,39.4034,329300.0
2013-12-23 10:05:00,52.35,52.4,52.35,52.36,180800.0,39.4034,39.441,39.4034,39.4109,180800.0
2013-12-23 10:10:00,52.36,52.4,52.32,52.34,320400.0,39.4109,39.441,39.3808,39.3958,320400.0
2013-12-23 10:15:00,52.33,52.35,52.24,52.27,286200.0,39.3883,39.4034,39.3206,39.3431,286200.0
2013-12-23 10:20:00,52.26,52.31,52.22,52.3,310400.0,39.3356,39.3733,39.3055,39.3657,310400.0
2013-12-23 10:25:00,52.31,52.37,52.26,52.36,672800.0,39.3733,39.4184,39.3356,39.4109,672800.0
2013-12-23 10:30:00,52.36,52.36,52.28,52.3,250200.0,39.4109,39.4109,39.3507,39.3657,250200.0
2013-12-23 10:35:00,52.3,52.33,52.24,52.32,153200.0,39.3657,39.3883,39.3206,39.3808,153200.0
2013-12-23 10:40:00,52.32,52.4,52.31,52.38,206300.0,39.3808,39.441,39.3733,39.4259,206300.0
2013-12-23 10:45:00,52.38,52.41,52.37,52.38,110600.0,39.4259,39.4485,39.4184,39.4259,110600.0
2013-12-23 10:50:00,52.38,52.39,52.36,52.38,66200.0,39.4259,39.4335,39.4109,39.4259,66200.0
2013-12-23 10:55:00,52.38,52.44,52.38,52.44,95200.0,39.4259,39.4711,39.4259,39.4711,95200.0
2013-12-23 11:00:00,52.43,52.45,52.38,52.39,126500.0,39.4636,39.4786,39.4259,39.4335,126500.0
2013-12-23 11:05:00,52.39,52.42,52.37,52.38,81600.0,39.4335,39.4561,39.4184,39.4259,81600.0
2013-12-23 11:10:00,52.39,52.42,52.37,52.4,93900.0,39.4335,39.4561,39.4184,39.441,93900.0
2013-12-23 11:15:00,52.4,52.47,52.4,52.47,99900.0,39.441,39.4937,39.441,39.4937,99900.0
2013-12-23 11:20:00,52.46,52.49,52.45,52.49,94700.0,39.4862,39.5087,39.4786,39.5087,94700.0
2013-12-23 11:25:00,52.49,52.5,52.46,52.5,80700.0,39.5087,39.5163,39.4862,39.5163,80700.0
2013-12-23 11:30:00,52.49,52.57,52.48,52.57,293100.0,39.5087,39.569,39.5012,39.569,293100.0
2013-12-23 11:35:00,52.57,52.58,52.54,52.54,219000.0,39.569,39.5765,39.5464,39.5464,219000.0
2013-12-23 11:40:00,52.55,52.59,52.54,52.55,164700.0,39.5539,39.584,39.5464,39.5539,164700.0
2013-12-23 11:45:00,52.56,52.58,52.51,52.53,103900.0,39.5614,39.5765,39.5238,39.5388,103900.0
2013-12-23 11:50:00,52.52,52.53,52.49,52.49,106400.0,39.5313,39.5388,39.5087,39.5087,106400.0
2013-12-23 11:55:00,52.49,52.5,52.47,52.48,92700.0,39.5087,39.5163,39.4937,39.5012,92700.0
2013-12-23 12:00:00,52.48,52.49,52.44,52.46,89600.0,39.5012,39.5087,39.4711,39.4862,89600.0
2013-12-23 12:05:00,52.46,52.48,52.43,52.45,69600.0,39.4862,39.5012,39.4636,39.4786,69600.0
2013-12-23 12:10:00,52.45,52.46,52.41,52.43,93600.0,39.4786,39.4862,39.4485,39.4636,93600.0
2013-12-23 12:15:00,52.43,52.46,52.42,52.44,133000.0,39.4636,39.4862,39.4561,39.4711,133000.0
2013-12-23 12:20:00,52.44,52.49,52.42,52.48,212100.0,39.4711,39.5087,39.4561,39.5012,212100.0
2013-12-23 12:25:00,52.48,52.53,52.48,52.53,178100.0,39.5012,39.5388,39.5012,39.5388,178100.0
2013-12-23 12:30:00,52.53,52.54,52.5,52.52,162500.0,39.5388,39.5464,39.5163,39.5313,162500.0
2013-12-23 12:35:00,52.52,52.54,52.5,52.53,129300.0,39.5313,39.5464,39.5163,39.5388,129300.0
2013-12-23 12:40:00,52.53,52.64,52.52,52.63,240300.0,39.5388,39.6216,39.5313,39.6141,240300.0
2013-12-23 12:45:00,52.63,52.63,52.54,52.55,132200.0,39.6141,39.6141,39.5464,39.5539,132200.0
2013-12-23 12:50:00,52.55,52.59,52.52,52.53,65400.0,39.5539,39.584,39.5313,39.5388,65400.0
2013-12-23 12:55:00,52.52,52.53,52.48,52.5,67000.0,39.5313,39.5388,39.5012,39.5163,67000.0
2013-12-23 13:00:00,52.5,52.51,52.49,52.51,76700.0,39.5163,39.5238,39.5087,39.5238,76700.0
2013-12-23 13:05:00,52.5,52.51,52.46,52.48,96500.0,39.5163,39.5238,39.4862,39.5012,96500.0
2013-12-23 13:10:00,52.48,52.58,52.47,52.57,216900.0,39.5012,39.5765,39.4937,39.569,216900.0
2013-12-23 13:15:00,52.56,52.56,52.53,52.54,50500.0,39.5614,39.5614,39.5388,39.5464,50500.0
2013-12-23 13:20:00,52.54,52.54,52.5,52.53,51700.0,39.5464,39.5464,39.5163,39.5388,51700.0
2013-12-23 13:25:00,52.53,52.57,52.52,52.57,73200.0,39.5388,39.569,39.5313,39.569,73200.0
2013-12-23 13:30:00,52.57,52.59,52.55,52.59,116900.0,39.569,39.584,39.5539,39.584,116900.0
2013-12-23 13:35:00,52.58,52.59,52.53,52.53,46400.0,39.5765,39.584,39.5388,39.5388,46400.0
2013-12-23 13:40:00,52.53,52.54,52.5,52.53,59200.0,39.5388,39.5464,39.5163,39.5388,59200.0
2013-12-23 13:45:00,52.53,52.54,52.49,52.5,92000.0,39.5388,39.5464,39.5087,39.5163,92000.0
2013-12-23 13:50:00,52.5,52.51,52.46,52.46,153000.0,39.5163,39.5238,39.4862,39.4862,153000.0
2013-12-23 13:55:00,52.47,52.54,52.46,52.52,95000.0,39.4937,39.5464,39.4862,39.5313,95000.0
2013-12-23 14:00:00,52.52,52.55,52.5,52.51,63700.0,39.5313,39.5539,39.5163,39.5238,63700.0
2013-12-23 14:05:00,52.5,52.53,52.48,52.51,91400.0,39.5163,39.5388,39.5012,39.5238,91400.0
2013-12-23 14:10:00,52.51,52.53,52.5,52.52,50700.0,39.5238,39.5388,39.5163,39.5313,50700.0
2013-12-23 14:15:00,52.52,52.56,52.5,52.53,108300.0,39.5313,39.5614,39.5163,39.5388,108300.0
2013-12-23 14:20:00,52.53,52.54,52.49,52.52,107700.0,39.5388,39.5464,39.5087,39.5313,107700.0
2013-12-23 14:25:00,52.52,52.53,52.48,52.5,89100.0,39.5313,39.5388,39.5012,39.5163,89100.0
2013-12-23 14:30:00,52.51,52.52,52.48,52.49,71200.0,39.5238,39.5313,39.5012,39.5087,71200.0
2013-12-23 14:35:00,52.48,52.54,52.48,52.51,67600.0,39.5012,39.5464,39.5012,39.5238,67600.0
2013-12-23 14:40:00,52.5,52.51,52.47,52.49,90600.0,39.5163,39.5238,39.4937,39.5087,90600.0
2013-12-23 14:45:00,52.5,52.51,52.49,52.5,81200.0,39.5163,39.5238,39.5087,39.5163,81200.0
2013-12-23 14:50:00,52.5,52.52,52.49,52.49,70000.0,39.5163,39.5313,39.5087,39.5087,70000.0
2013-12-23 14:55:00,52.49,52.53,52.49,52.51,80100.0,39.5087,39.5388,39.5087,39.5238,80100.0
2013-12-23 15:00:00,52.5,52.52,52.49,52.52,88900.0,39.5163,39.5313,39.5087,39.5313,88900.0
2013-12-23 15:05:00,52.52,52.52,52.48,52.49,63000.0,39.5313,39.5313,39.5012,39.5087,63000.0
2013-12-23 15:10:00,52.5,52.5,52.48,52.48,58900.0,39.5163,39.5163,39.5012,39.5012,58900.0
2013-12-23 15:15:00,52.48,52.5,52.46,52.5,111300.0,39.5012,39.5163,39.4862,39.5163,111300.0
2013-12-23 15:20:00,52.5,52.5,52.44,52.44,269200.0,39.5163,39.5163,39.4711,39.4711,269200.0
2013-12-23 15:25:00,52.44,52.45,52.42,52.43,167000.0,39.4711,39.4786,39.4561,39.4636,167000.0
2013-12-23 15:30:00,52.43,52.45,52.41,52.44,146100.0,39.4636,39.4786,39.4485,39.4711,146100.0
2013-12-23 15:35:00,52.43,52.45,52.41,52.42,217600.0,39.4636,39.4786,39.4485,39.4561,217600.0
2013-12-23 15:40:00,52.41,52.42,52.39,52.41,176700.0,39.4485,39.4561,39.4335,39.4485,176700.0
2013-12-23 15:45:00,52.41,52.41,52.36,52.39,347100.0,39.4485,39.4485,39.4109,39.4335,347100.0
2013-12-23 15:50:00,52.38,52.43,52.37,52.43,243200.0,39.4259,39.4636,39.4184,39.4636,243200.0
2013-12-23 15:55:00,52.42,52.44,52.38,52.4,459800.0,39.4561,39.4711,39.4259,39.441,459800.0
2013-12-24 09:30:00,52.36,52.47,52.26,52.34,419100.0,39.4109,39.4937,39.3356,39.3958,419100.0
2013-12-24 09:35:00,52.34,52.41,52.24,52.25,221400.0,39.3958,39.4485,39.3206,39.3281,221400.0
2013-12-24 09:40:00,52.25,52.28,52.17,52.21,244300.0,39.3281,39.3507,39.2679,39.298,244300.0
2013-12-24 09:45:00,52.21,52.21,52.12,52.17,182700.0,39.298,39.298,39.2302,39.2679,182700.0
2013-12-24 09:50:00,52.17,52.2,52.15,52.16,151300.0,39.2679,39.2905,39.2528,39.2604,151300.0
2013-12-24 09:55:00,52.16,52.17,52.08,52.12,191600.0,39.2604,39.2679,39.2001,39.2302,191600.0
2013-12-24 10:00:00,52.12,52.17,52.1,52.17,128100.0,39.2302,39.2679,39.2152,39.2679,128100.0
2013-12-24 10:05:00,52.17,52.19,52.12,52.19,175000.0,39.2679,39.2829,39.2302,39.2829,175000.0
2013-12-24 10:10:00,52.18,52.22,52.17,52.17,124600.0,39.2754,39.3055,39.2679,39.2679,124600.0
2013-12-24 10:15:00,52.17,52.28,52.16,52.26,223300.0,39.2679,39.3507,39.2604,39.3356,223300.0
2013-12-24 10:20:00,52.25,52.27,52.2,52.21,78500.0,39.3281,39.3431,39.2905,39.298,78500.0
2013-12-24 10:25:00,52.2,52.23,52.19,52.19,77000.0,39.2905,39.313,39.2829,39.2829,77000.0
2013-12-24 10:30:00,52.19,52.25,52.18,52.23,92400.0,39.2829,39.3281,39.2754,39.313,92400.0
2013-12-24 10:35:00,52.23,52.24,52.19,52.21,189700.0,39.313,39.3206,39.2829,39.298,189700.0
2013-12-24 10:40:00,52.22,52.27,52.21,52.26,125600.0,39.3055,39.3431,39.298,39.3356,125600.0
2013-12-24 10:45:00,52.27,52.31,52.26,52.29,194400.0,39.3431,39.3733,39.3356,39.3582,194400.0
2013-12-24 10:50:00,52.28,52.3,52.26,52.3,75400.0,39.3507,39.3657,39.3356,39.3657,75400.0
2013-12-24 10:55:00,52.3,52.35,52.29,52.35,176800.0,39.3657,39.4034,39.3582,39.4034,176800.0
2013-12-24 11:00:00,52.35,52.38,52.33,52.34,109300.0,39.4034,39.4259,39.3883,39.3958,109300.0
2013-12-24 11:05:00,52.34,52.4,52.34,52.39,112700.0,39.3958,39.441,39.3958,39.4335,112700.0
2013-12-24 11:10:00,52.39,52.4,52.38,52.38,31800.0,39.4335,39.441,39.4259,39.4259,31800.0
2013-12-24 11:15:00,52.39,52.4,52.37,52.39,65600.0,39.4335,39.441,39.4184,39.4335,65600.0
2013-12-24 11:20:00,52.39,52.4,52.34,52.36,95700.0,39.4335,39.441,39.3958,39.4109,95700.0
2013-12-24 11:25:00,52.37,52.42,52.36,52.39,169500.0,39.4184,39.4561,39.4109,39.4335,169500.0
2013-12-24 11:30:00,52.4,52.42,52.38,52.4,70500.0,39.441,39.4561,39.4259,39.441,70500.0
2013-12-24 11:35:00,52.4,52.41,52.38,52.41,76300.0,39.441,39.4485,39.4259,39.4485,76300.0
2013-12-24 11:40:00,52.41,52.41,52.36,52.37,66500.0,39.4485,39.4485,39.4109,39.4184,66500.0
2013-12-24 11:45:00,52.36,52.38,52.34,52.38,42100.0,39.4109,39.4259,39.3958,39.4259,42100.0
2013-12-24 11:50:00,52.38,52.38,52.33,52.33,62100.0,39.4259,39.4259,39.3883,39.3883,62100.0
2013-12-24 11:55:00,52.34,52.38,52.33,52.38,51100.0,39.3958,39.4259,39.3883,39.4259,51100.0
2013-12-24 12:00:00,52.38,52.39,52.33,52.36,63500.0,39.4259,39.4335,39.3883,39.4109,63500.0
2013-12-24 12:05:00,52.36,52.39,52.36,52.37,72000.0,39.4109,39.4335,39.4109,39.4184,72000.0
2013-12-24 12:10:00,52.37,52.39,52.35,52.38,63700.0,39.4184,39.4335,39.4034,39.4259,63700.0
2013-12-24 12:15:00,52.39,52.41,52.38,52.4,54000.0,39.4335,39.4485,39.4259,39.441,54000.0
2013-12-24 12:20:00,52.39,52.41,52.37,52.39,84300.0,39.4335,39.4485,39.4184,39.4335,84300.0
2013-12-24 12:25:00,52.39,52.41,52.38,52.39,99000.0,39.4335,39.4485,39.4259,39.4335,99000.0
2013-12-24 12:30:00,52.4,52.43,52.37,52.42,171600.0,39.441,39.4636,39.4184,39.4561,171600.0
2013-12-24 12:35:00,52.41,52.43,52.41,52.42,81100.0,39.4485,39.4636,39.4485,39.4561,81100.0
2013-12-24 12:40:00,52.41,52.42,52.38,52.39,66000.0,39.4485,39.4561,39.4259,39.4335,66000.0
2013-12-24 12:45:00,52.4,52.43,52.39,52.42,113300.0,39.441,39.4636,39.4335,39.4561,113300.0
2013-12-24 12:50:00,52.43,52.43,52.41,52.42,122900.0,39.4636,39.4636,39.4485,39.4561,122900.0
2013-12-24 12:55:00,52.42,52.43,52.39,52.4,217000.0,39.4561,39.4636,39.4335,39.441,217000.0
2013-12-26 09:30:00,52.58,52.69,52.55,52.59,369000.0,39.5765,39.6593,39.5539,39.584,369000.0
2013-12-26 09:35:00,52.59,52.6,52.44,52.53,222000.0,39.584,39.5915,39.4711,39.5388,222000.0
2013-12-26 09:40:00,52.53,52.54,52.44,52.5,218800.0,39.5388,39.5464,39.4711,39.5163,218800.0
2013-12-26 09:45:00,52.51,52.52,52.45,52.47,169600.0,39.5238,39.5313,39.4786,39.4937,169600.0
2013-12-26 09:50:00,52.48,52.51,52.38,52.42,251700.0,39.5012,39.5238,39.4259,39.4561,251700.0
2013-12-26 09:55:00,52.42,52.45,52.37,52.41,147800.0,39.4561,39.4786,39.4184,39.4485,147800.0
2013-12-26 10:00:00,52.41,52.43,52.33,52.33,240200.0,39.4485,39.4636,39.3883,39.3883,240200.0
2013-12-26 10:05:00,52.34,52.36,52.26,52.26,192800.0,39.3958,39.4109,39.3356,39.3356,192800.0
2013-12-26 10:10:00,52.27,52.3,52.23,52.27,208200.0,39.3431,39.3657,39.313,39.3431,208200.0
2013-12-26 10:15:00,52.26,52.37,52.25,52.35,127600.0,39.3356,39.4184,39.3281,39.4034,127600.0
2013-12-26 10:20:00,52.36,52.36,52.3,52.31,89300.0,39.4109,39.4109,39.3657,39.3733,89300.0
2013-12-26 10:25:00,52.31,52.33,52.29,52.31,107400.0,39.3733,39.3883,39.3582,39.3733,107400.0
2013-12-26 10:30:00,52.32,52.34,52.29,52.34,70200.0,39.3808,39.3958,39.3582,39.3958,70200.0
2013-12-26 10:35:00,52.34,52.35,52.29,52.29,108800.0,39.3958,39.4034,39.3582,39.3582,108800.0
2013-12-26 10:40:00,52.3,52.31,52.26,52.28,185900.0,39.3657,39.3733,39.3356,39.3507,185900.0
2013-12-26 10:45:00,52.29,52.32,52.26,52.27,112600.0,39.3582,39.3808,39.3356,39.3431,112600.0
2013-12-26 10:50:00,52.28,52.28,52.21,52.25,147200.0,39.3507,39.3507,39.298,39.3281,147200.0
2013-12-26 10:55:00,52.25,52.3,52.23,52.3,93400.0,39.3281,39.3657,39.313,39.3657,93400.0
2013-12-26 11:00:00,52.29,52.32,52.27,52.27,75200.0,39.3582,39.3808,39.3431,39.3431,75200.0
2013-12-26 11:05:00,52.27,52.29,52.27,52.28,64100.0,39.3431,39.3582,39.3431,39.3507,64100.0
2013-12-26 11:10:00,52.28,52.33,52.27,52.31,90100.0,39.3507,39.3883,39.3431,39.3733,90100.0
2013-12-26 11:15:00,52.31,52.36,52.31,52.34,108600.0,39.3733,39.4109,39.3733,39.3958,108600.0
2013-12-26 11:20:00,52.34,52.37,52.33,52.35,61400.0,39.3958,39.4184,39.3883,39.4034,61400.0
2013-12-26 11:25:00,52.35,52.36,52.29,52.29,95700.0,39.4034,39.4109,39.3582,39.3582,95700.0
2013-12-26 11:30:00,52.29,52.33,52.27,52.33,128400.0,39.3582,39.3883,39.3431,39.3883,128400.0
2013-12-26 11:35:00,52.34,52.35,52.27,52.28,122800.0,39.3958,39.4034,39.3431,39.3507,122800.0
2013-12-26 11:40:00,52.27,52.33,52.27,52.31,70400.0,39.3431,39.3883,39.3431,39.3733,70400.0
2013-12-26 11:45:00,52.31,52.33,52.31,52.33,31000.0,39.3733,39.3883,39.3733,39.3883,31000.0
2013-12-26 11:50:00,52.33,52.33,52.29,52.31,72100.0,39.3883,39.3883,39.3582,39.3733,72100.0
2013-12-26 11:55:00,52.31,52.32,52.27,52.28,69800.0,39.3733,39.3808,39.3431,39.3507,69800.0
2013-12-26 12:00:00,52.28,52.28,52.25,52.27,92500.0,39.3507,39.3507,39.3281,39.3431,92500.0
2013-12-26 12:05:00,52.27,52.27,52.22,52.25,87200.0,39.3431,39.3431,39.3055,39.3281,87200.0
2013-12-26 12:10:00,52.26,52.27,52.22,52.23,88800.0,39.3356,39.3431,39.3055,39.313,88800.0
2013-12-26 12:15:00,52.24,52.26,52.23,52.24,100900.0,39.3206,39.3356,39.313,39.3206,100900.0
2013-12-26 12:20:00,52.25,52.26,52.22,52.22,204000.0,39.3281,39.3356,39.3055,39.3055,204000.0
2013-12-26 12:25:00,52.23,52.24,52.2,52.23,115200.0,39.313,39.3206,39.2905,39.313,115200.0
2013-12-26 12:30:00,52.24,52.25,52.22,52.24,51600.0,39.3206,39.3281,39.3055,39.3206,51600.0
2013-12-26 12:35:00,52.24,52.27,52.22,52.25,102000.0,39.3206,39.3431,39.3055,39.3281,102000.0
2013-12-26 12:40:00,52.24,52.3,52.24,52.27,96300.0,39.3206,39.3657,39.3206,39.3431,96300.0
2013-12-26 12:45:00,52.28,52.32,52.26,52.31,73400.0,39.3507,39.3808,39.3356,39.3733,73400.0
2013-12-26 12:50:00,52.32,52.34,52.3,52.34,88900.0,39.3808,39.3958,39.3657,39.3958,88900.0
2013-12-26 12:55:00,52.33,52.38,52.33,52.37,101500.0,39.3883,39.4259,39.3883,39.4184,101500.0
2013-12-26 13:00:00,52.38,52.4,52.35,52.35,132600.0,39.4259,39.441,39.4034,39.4034,132600.0
2013-12-26 13:05:00,52.35,52.37,52.33,52.34,65600.0,39.4034,39.4184,39.3883,39.3958,65600.0
2013-12-26 13:10:00,52.33,52.36,52.32,52.34,76100.0,39.3883,39.4109,39.3808,39.3958,76100.0
2013-12-26 13:15:00,52.34,52.38,52.33,52.35,59300.0,39.3958,39.4259,39.3883,39.4034,59300.0
2013-12-26 13:20:00,52.36,52.37,52.35,52.35,33500.0,39.4109,39.4184,39.4034,39.4034,33500.0
2013-12-26 13:25:00,52.35,52.38,52.34,52.35,57200.0,39.4034,39.4259,39.3958,39.4034,57200.0
2013-12-26 13:30:00,52.35,52.38,52.34,52.38,66600.0,39.4034,39.4259,39.3958,39.4259,66600.0
2013-12-26 13:35:00,52.37,52.38,52.35,52.35,66900.0,39.4184,39.4259,39.4034,39.4034,66900.0
2013-12-26 13:40:00,52.35,52.39,52.35,52.38,82800.0,39.4034,39.4335,39.4034,39.4259,82800.0
2013-12-26 13:45:00,52.38,52.4,52.36,52.38,63500.0,39.4259,39.441,39.4109,39.4259,63500.0
2013-12-26 13:50:00,52.37,52.39,52.35,52.35,115600.0,39.4184,39.4335,39.4034,39.4034,115600.0
2013-12-26 13:55:00,52.35,52.38,52.34,52.36,67700.0,39.4034,39.4259,39.3958,39.4109,67700.0
2013-12-26 14:00:00,52.36,52.38,52.35,52.38,66000.0,39.4109,39.4259,39.4034,39.4259,66000.0
2013-12-26 14:05:00,52.37,52.39,52.35,52.36,90900.0,39.4184,39.4335,39.4034,39.4109,90900.0
2013-12-26 14:10:00,52.36,52.37,52.31,52.31,66000.0,39.4109,39.4184,39.3733,39.3733,66000.0
2013-12-26 14:15:00,52.32,52.32,52.3,52.32,50700.0,39.3808,39.3808,39.3657,39.3808,50700.0
2013-12-26 14:20:00,52.32,52.34,52.31,52.33,63000.0,39.3808,39.3958,39.3733,39.3883,63000.0
2013-12-26 14:25:00,52.34,52.35,52.31,52.33,53900.0,39.3958,39.4034,39.3733,39.3883,53900.0
2013-12-26 14:30:00,52.33,52.33,52.3,52.31,47300.0,39.3883,39.3883,39.3657,39.3733,47300.0
2013-12-26 14:35:00,52.31,52.33,52.3,52.33,52200.0,39.3733,39.3883,39.3657,39.3883,52200.0
2013-12-26 14:40:00,52.32,52.33,52.28,52.3,72000.0,39.3808,39.3883,39.3507,39.3657,72000.0
2013-12-26 14:45:00,52.3,52.31,52.27,52.29,78500.0,39.3657,39.3733,39.3431,39.3582,78500.0
2013-12-26 14:50:00,52.29,52.33,52.29,52.31,69400.0,39.3582,39.3883,39.3582,39.3733,69400.0
2013-12-26 14:55:00,52.31,52.34,52.28,52.28,181400.0,39.3733,39.3958,39.3507,39.3507,181400.0
2013-12-26 15:00:00,52.27,52.3,52.27,52.3,62300.0,39.3431,39.3657,39.3431,39.3657,62300.0
2013-12-26 15:05:00,52.29,52.34,52.29,52.32,78700.0,39.3582,39.3958,39.3582,39.3808,78700.0
2013-12-26 15:10:00,52.31,52.33,52.3,52.32,63600.0,39.3733,39.3883,39.3657,39.3808,63600.0
2013-12-26 15:15:00,52.32,52.33,52.29,52.33,84000.0,39.3808,39.3883,39.3582,39.3883,84000.0
2013-12-26 15:20:00,52.33,52.34,52.3,52.33,68400.0,39.3883,39.3958,39.3657,39.3883,68400.0
2013-12-26 15:25:00,52.33,52.36,52.32,52.36,95000.0,39.3883,39.4109,39.3808,39.4109,95000.0
2013-12-26 15:30:00,52.35,52.39,52.33,52.38,112600.0,39.4034,39.4335,39.3883,39.4259,112600.0
2013-12-26 15:35:00,52.38,52.39,52.36,52.36,138400.0,39.4259,39.4335,39.4109,39.4109,138400.0
2013-12-26 15:40:00,52.37,52.37,52.33,52.33,140300.0,39.4184,39.4184,39.3883,39.3883,140300.0
2013-12-26 15:45:00,52.34,52.39,52.33,52.34,209800.0,39.3958,39.4335,39.3883,39.3958,209800.0
2013-12-26 15:50:00,52.33,52.37,52.31,52.36,321900.0,39.3883,39.4184,39.3733,39.4109,321900.0
2013-12-26 15:55:00,52.37,52.37,52.3,52.36,392000.0,39.4184,39.4184,39.3657,39.4109,392000.0
2013-12-27 09:30:00,52.36,52.41,52.3,52.33,418900.0,39.4109,39.4485,39.3657,39.3883,418900.0
2013-12-27 09:35:00,52.33,52.36,52.26,52.32,284900.0,39.3883,39.4109,39.3356,39.3808,284900.0
2013-12-27 09:40:00,52.31,52.33,52.25,52.27,152800.0,39.3733,39.3883,39.3281,39.3431,152800.0
2013-12-27 09:45:00,52.27,52.33,52.23,52.3,139500.0,39.3431,39.3883,39.313,39.3657,139500.0
2013-12-27 09:50:00,52.3,52.37,52.27,52.34,305600.0,39.3657,39.4184,39.3431,39.3958,305600.0
2013-12-27 09:55:00,52.34,52.35,52.28,52.28,131600.0,39.3958,39.4034,39.3507,39.3507,131600.0
2013-12-27 10:00:00,52.28,52.35,52.27,52.34,297200.0,39.3507,39.4034,39.3431,39.3958,297200.0
2013-12-27 10:05:00,52.35,52.39,52.34,52.37,153700.0,39.4034,39.4335,39.3958,39.4184,153700.0
2013-12-27 10:10:00,52.38,52.38,52.32,52.35,175100.0,39.4259,39.4259,39.3808,39.4034,175100.0
2013-12-27 10:15:00,52.35,52.36,52.31,52.33,68500.0,39.4034,39.4109,39.3733,39.3883,68500.0
2013-12-27 10:20:00,52.34,52.34,52.28,52.3,83100.0,39.3958,39.3958,39.3507,39.3657,83100.0
2013-12-27 10:25:00,52.31,52.4,52.3,52.37,141800.0,39.3733,39.441,39.3657,39.4184,141800.0
2013-12-27 10:30:00,52.37,52.4,52.35,52.37,93700.0,39.4184,39.441,39.4034,39.4184,93700.0
2013-12-27 10:35:00,52.38,52.38,52.33,52.34,150100.0,39.4259,39.4259,39.3883,39.3958,150100.0
2013-12-27 10:40:00,52.34,52.35,52.3,52.3,87600.0,39.3958,39.4034,39.3657,39.3657,87600.0
2013-12-27 10:45:00,52.3,52.32,52.2,52.22,177900.0,39.3657,39.3808,39.2905,39.3055,177900.0
2013-12-27 10:50:00,52.23,52.26,52.2,52.25,135400.0,39.313,39.3356,39.2905,39.3281,135400.0
2013-12-27 10:55:00,52.26,52.29,52.24,52.26,74800.0,39.3356,39.3582,39.3206,39.3356,74800.0
2013-12-27 11:00:00,52.27,52.28,52.22,52.22,119700.0,39.3431,39.3507,39.3055,39.3055,119700.0
2013-12-27 11:05:00,52.23,52.25,52.22,52.25,46300.0,39.313,39.3281,39.3055,39.3281,46300.0
2013-12-27 11:10:00,52.25,52.28,52.23,52.28,67600.0,39.3281,39.3507,39.313,39.3507,67600.0
2013-12-27 11:15:00,52.28,52.33,52.26,52.3,90300.0,39.3507,39.3883,39.3356,39.3657,90300.0
2013-12-27 11:20:00,52.29,52.31,52.26,52.26,54500.0,39.3582,39.3733,39.3356,39.3356,54500.0
2013-12-27 11:25:00,52.26,52.28,52.24,52.26,60100.0,39.3356,39.3507,39.3206,39.3356,60100.0
2013-12-27 11:30:00,52.27,52.32,52.27,52.29,89000.0,39.3431,39.3808,39.3431,39.3582,89000.0
2013-12-27 11:35:00,52.3,52.3,52.26,52.26,51800.0,39.3657,39.3657,39.3356,39.3356,51800.0
2013-12-27 11:40:00,52.26,52.32,52.26,52.31,71400.0,39.3356,39.3808,39.3356,39.3733,71400.0
2013-12-27 11:45:00,52.31,52.34,52.29,52.32,83600.0,39.3733,39.3958,39.3582,39.3808,83600.0
2013-12-27 11:50:00,52.32,52.37,52.32,52.34,76600.0,39.3808,39.4184,39.3808,39.3958,76600.0
2013-12-27 11:55:00,52.35,52.37,52.32,52.36,79100.0,39.4034,39.4184,39.3808,39.4109,79100.0
2013-12-27 12:00:00,52.37,52.39,52.33,52.38,81000.0,39.4184,39.4335,39.3883,39.4259,81000.0
2013-12-27 12:05:00,52.37,52.38,52.34,52.36,61800.0,39.4184,39.4259,39.3958,39.4109,61800.0
2013-12-27 12:10:00,52.36,52.38,52.35,52.36,59700.0,39.4109,39.4259,39.4034,39.4109,59700.0
2013-12-27 12:15:00,52.36,52.36,52.29,52.32,70700.0,39.4109,39.4109,39.3582,39.3808,70700.0
2013-12-27 12:20:00,52.33,52.35,52.31,52.34,47400.0,39.3883,39.4034,39.3733,39.3958,47400.0
2013-12-27 12:25:00,52.35,52.36,52.32,52.34,57000.0,39.4034,39.4109,39.3808,39.3958,57000.0
2013-12-27 12:30:00,52.34,52.35,52.3,52.32,64500.0,39.3958,39.4034,39.3657,39.3808,64500.0
2013-12-27 12:35:00,52.31,52.33,52.29,52.32,43000.0,39.3733,39.3883,39.3582,39.3808,43000.0
2013-12-27 12:40:00,52.32,52.34,52.3,52.31,41800.0,39.3808,39.3958,39.3657,39.3733,41800.0
2013-12-27 12:45:00,52.32,52.32,52.29,52.3,40200.0,39.3808,39.3808,39.3582,39.3657,40200.0
2013-12-27 12:50:00,52.3,52.32,52.28,52.29,33100.0,39.3657,39.3808,39.3507,39.3582,33100.0
2013-12-27 12:55:00,52.28,52.3,52.28,52.28,29800.0,39.3507,39.3657,39.3507,39.3507,29800.0
2013-12-27 13:00:00,52.29,52.31,52.28,52.31,42800.0,39.3582,39.3733,39.3507,39.3733,42800.0
2013-12-27 13:05:00,52.31,52.31,52.27,52.28,48400.0,39.3733,39.3733,39.3431,39.3507,48400.0
2013-12-27 13:10:00,52.27,52.28,52.27,52.27,22600.0,39.3431,39.3507,39.3431,39.3431,22600.0
2013-12-27 13:15:00,52.28,52.29,52.25,52.26,60100.0,39.3507,39.3582,39.3281,39.3356,60100.0
2013-12-27 13:20:00,52.26,52.28,52.26,52.28,25200.0,39.3356,39.3507,39.3356,39.3507,25200.0
2013-12-27 13:25:00,52.27,52.31,52.27,52.31,32700.0,39.3431,39.3733,39.3431,39.3733,32700.0
2013-12-27 13:30:00,52.31,52.32,52.27,52.27,79800.0,39.3733,39.3808,39.3431,39.3431,79800.0
2013-12-27 13:35:00,52.28,52.34,52.27,52.33,50700.0,39.3507,39.3958,39.3431,39.3883,50700.0
2013-12-27 13:40:00,52.33,52.33,52.3,52.31,40500.0,39.3883,39.3883,39.3657,39.3733,40500.0
2013-12-27 13:45:00,52.31,52.32,52.29,52.31,51400.0,39.3733,39.3808,39.3582,39.3733,51400.0
2013-12-27 13:50:00,52.31,52.32,52.3,52.32,37800.0,39.3733,39.3808,39.3657,39.3808,37800.0
2013-12-27 13:55:00,52.31,52.32,52.29,52.29,22400.0,39.3733,39.3808,39.3582,39.3582,22400.0
2013-12-27 14:00:00,52.3,52.31,52.28,52.28,48400.0,39.3657,39.3733,39.3507,39.3507,48400.0
2013-12-27 14:05:00,52.28,52.33,52.28,52.31,54400.0,39.3507,39.3883,39.3507,39.3733,54400.0
2013-12-27 14:10:00,52.31,52.34,52.31,52.31,45500.0,39.3733,39.3958,39.3733,39.3733,45500.0
2013-12-27 14:15:00,52.32,52.34,52.29,52.32,64700.0,39.3808,39.3958,39.3582,39.3808,64700.0
2013-12-27 14:20:00,52.32,52.35,52.32,52.34,54100.0,39.3808,39.4034,39.3808,39.3958,54100.0
2013-12-27 14:25:00,52.33,52.35,52.32,52.35,44600.0,39.3883,39.4034,39.3808,39.4034,44600.0
2013-12-27 14:30:00,52.34,52.35,52.33,52.34,60700.0,39.3958,39.4034,39.3883,39.3958,60700.0
2013-12-27 14:35:00,52.34,52.35,52.32,52.33,69900.0,39.3958,39.4034,39.3808,39.3883,69900.0
2013-12-27 14:40:00,52.33,52.35,52.32,52.33,33500.0,39.3883,39.4034,39.3808,39.3883,33500.0
2013-12-27 14:45:00,52.34,52.35,52.33,52.34,53000.0,39.3958,39.4034,39.3883,39.3958,53000.0
2013-12-27 14:50:00,52.34,52.35,52.33,52.34,32200.0,39.3958,39.4034,39.3883,39.3958,32200.0
2013-12-27 14:55:00,52.34,52.35,52.3,52.3,46600.0,39.3958,39.4034,39.3657,39.3657,46600.0
2013-12-27 15:00:00,52.31,52.33,52.3,52.31,68000.0,39.3733,39.3883,39.3657,39.3733,68000.0
2013-12-27 15:05:00,52.31,52.32,52.3,52.31,74500.0,39.3733,39.3808,39.3657,39.3733,74500.0
2013-12-27 15:10:00,52.32,52.32,52.29,52.3,174200.0,39.3808,39.3808,39.3582,39.3657,174200.0
2013-12-27 15:15:00,52.3,52.3,52.26,52.28,180700.0,39.3657,39.3657,39.3356,39.3507,180700.0
2013-12-27 15:20:00,52.28,52.28,52.25,52.26,117500.0,39.3507,39.3507,39.3281,39.3356,117500.0
2013-12-27 15:25:00,52.26,52.28,52.25,52.25,105500.0,39.3356,39.3507,39.3281,39.3281,105500.0
2013-12-27 15:30:00,52.25,52.28,52.25,52.27,165500.0,39.3281,39.3507,39.3281,39.3431,165500.0
2013-12-27 15:35:00,52.27,52.28,52.23,52.24,197800.0,39.3431,39.3507,39.313,39.3206,197800.0
2013-12-27 15:40:00,52.24,52.25,52.2,52.21,211100.0,39.3206,39.3281,39.2905,39.298,211100.0
2013-12-27 15:45:00,52.22,52.26,52.19,52.21,327000.0,39.3055,39.3356,39.2829,39.298,327000.0
2013-12-27 15:50:00,52.22,52.25,52.22,52.23,370400.0,39.3055,39.3281,39.3055,39.313,370400.0
2013-12-27 15:55:00,52.23,52.29,52.21,52.25,739600.0,39.313,39.3582,39.298,39.3281,739600.0
2013-12-30 09:30:00,52.2,52.44,52.18,52.35,636400.0,39.2905,39.4711,39.2754,39.4034,636400.0
2013-12-30 09:35:00,52.35,52.39,52.27,52.3,336000.0,39.4034,39.4335,39.3431,39.3657,336000.0
2013-12-30 09:40:00,52.3,52.32,52.24,52.28,225100.0,39.3657,39.3808,39.3206,39.3507,225100.0
2013-12-30 09:45:00,52.29,52.31,52.21,52.24,328700.0,39.3582,39.3733,39.298,39.3206,328700.0
2013-12-30 09:50:00,52.25,52.28,52.2,52.22,169100.0,39.3281,39.3507,39.2905,39.3055,169100.0
2013-12-30 09:55:00,52.23,52.24,52.16,52.23,179800.0,39.313,39.3206,39.2604,39.313,179800.0
2013-12-30 10:00:00,52.22,52.25,52.16,52.21,558100.0,39.3055,39.3281,39.2604,39.298,558100.0
2013-12-30 10:05:00,52.21,52.24,52.16,52.16,125400.0,39.298,39.3206,39.2604,39.2604,125400.0
2013-12-30 10:10:00,52.17,52.17,52.12,52.12,187000.0,39.2679,39.2679,39.2302,39.2302,187000.0
2013-12-30 10:15:00,52.13,52.16,52.11,52.13,143900.0,39.2378,39.2604,39.2227,39.2378,143900.0
2013-12-30 10:20:00,52.14,52.18,52.13,52.16,143000.0,39.2453,39.2754,39.2378,39.2604,143000.0
2013-12-30 10:25:00,52.16,52.17,52.1,52.14,137300.0,39.2604,39.2679,39.2152,39.2453,137300.0
2013-12-30 10:30:00,52.15,52.17,52.13,52.13,137900.0,39.2528,39.2679,39.2378,39.2378,137900.0
2013-12-30 10:35:00,52.14,52.14,52.1,52.1,117300.0,39.2453,39.2453,39.2152,39.2152,117300.0
2013-12-30 10:40:00,52.1,52.14,52.05,52.09,225600.0,39.2152,39.2453,39.1776,39.2077,225600.0
2013-12-30 10:45:00,52.08,52.09,52.05,52.05,108600.0,39.2001,39.2077,39.1776,39.1776,108600.0
2013-12-30 10:50:00,52.05,52.06,51.98,51.98,344700.0,39.1776,39.1851,39.1249,39.1249,344700.0
2013-12-30 10:55:00,51.99,52.0,51.95,51.95,171100.0,39.1324,39.1399,39.1023,39.1023,171100.0
2013-12-30 11:00:00,51.96,52.0,51.94,51.97,166700.0,39.1098,39.1399,39.0948,39.1173,166700.0
2013-12-30 11:05:00,51.98,51.99,51.94,51.97,157300.0,39.1249,39.1324,39.0948,39.1173,157300.0
2013-12-30 11:10:00,51.95,51.99,51.93,51.95,203200.0,39.1023,39.1324,39.0872,39.1023,203200.0
2013-12-30 11:15:00,51.97,52.0,51.95,51.96,190700.0,39.1173,39.1399,39.1023,39.1098,190700.0
2013-12-30 11:20:00,51.96,51.97,51.94,51.97,110200.0,39.1098,39.1173,39.0948,39.1173,110200.0
2013-12-30 11:25:00,51.98,51.98,51.94,51.94,70200.0,39.1249,39.1249,39.0948,39.0948,70200.0
2013-12-30 11:30:00,51.93,51.97,51.92,51.92,110900.0,39.0872,39.1173,39.0797,39.0797,110900.0
2013-12-30 11:35:00,51.91,51.94,51.88,51.88,91400.0,39.0722,39.0948,39.0496,39.0496,91400.0
2013-12-30 11:40:00,51.88,51.94,51.88,51.94,88300.0,39.0496,39.0948,39.0496,39.0948,88300.0
2013-12-30 11:45:00,51.93,51.96,51.92,51.94,90500.0,39.0872,39.1098,39.0797,39.0948,90500.0
2013-12-30 11:50:00,51.93,51.94,51.88,51.89,110600.0,39.0872,39.0948,39.0496,39.0571,110600.0
2013-12-30 11:55:00,51.89,51.95,51.88,51.95,125900.0,39.0571,39.1023,39.0496,39.1023,125900.0
2013-12-30 12:00:00,51.94,51.96,51.94,51.96,114100.0,39.0948,39.1098,39.0948,39.1098,114100.0
2013-12-30 12:05:00,51.95,51.96,51.91,51.92,104200.0,39.1023,39.1098,39.0722,39.0797,104200.0
2013-12-30 12:10:00,51.91,51.93,51.91,51.92,59700.0,39.0722,39.0872,39.0722,39.0797,59700.0
2013-12-30 12:15:00,51.92,51.92,51.9,51.91,55800.0,39.0797,39.0797,39.0647,39.0722,55800.0
2013-12-30 12:20:00,51.92,51.93,51.91,51.92,57000.0,39.0797,39.0872,39.0722,39.0797,57000.0
2013-12-30 12:25:00,51.91,51.92,51.89,51.91,117300.0,39.0722,39.0797,39.0571,39.0722,117300.0
2013-12-30 12:30:00,51.91,51.92,51.9,51.91,56800.0,39.0722,39.0797,39.0647,39.0722,56800.0
2013-12-30 12:35:00,51.91,51.92,51.9,51.91,57400.0,39.0722,39.0797,39.0647,39.0722,57400.0
2013-12-30 12:40:00,51.9,51.91,51.9,51.9,56300.0,39.0647,39.0722,39.0647,39.0647,56300.0
2013-12-30 12:45:00,51.9,51.91,51.89,51.9,58000.0,39.0647,39.0722,39.0571,39.0647,58000.0
2013-12-30 12:50:00,51.9,51.92,51.89,51.89,58800.0,39.0647,39.0797,39.0571,39.0571,58800.0
2013-12-30 12:55:00,51.9,51.9,51.87,51.89,93200.0,39.0647,39.0647,39.0421,39.0571,93200.0
2013-12-30 13:00:00,51.89,51.89,51.86,51.87,80300.0,39.0571,39.0571,39.0345,39.0421,80300.0
2013-12-30 13:05:00,51.87,51.9,51.87,51.88,44300.0,39.0421,39.0647,39.0421,39.0496,44300.0
2013-12-30 13:10:00,51.88,51.9,51.86,51.9,145400.0,39.0496,39.0647,39.0345,39.0647,145400.0
2013-12-30 13:15:00,51.9,51.91,51.89,51.91,97000.0,39.0647,39.0722,39.0571,39.0722,97000.0
2013-12-30 13:20:00,51.9,51.91,51.89,51.9,49000.0,39.0647,39.0722,39.0571,39.0647,49000.0
2013-12-30 13:25:00,51.9,51.9,51.88,51.89,26900.0,39.0647,39.0647,39.0496,39.0571,26900.0
2013-12-30 13:30:00,51.89,51.9,51.88,51.88,66800.0,39.0571,39.0647,39.0496,39.0496,66800.0
2013-12-30 13:35:00,51.89,51.89,51.88,51.89,69200.0,39.0571,39.0571,39.0496,39.0571,69200.0
2013-12-30 13:40:00,51.88,51.91,51.87,51.88,213300.0,39.0496,39.0722,39.0421,39.0496,213300.0
2013-12-30 13:45:00,51.87,51.91,51.87,51.89,107900.0,39.0421,39.0722,39.0421,39.0571,107900.0
2013-12-30 13:50:00,51.88,51.9,51.88,51.89,24900.0,39.0496,39.0647,39.0496,39.0571,24900.0
2013-12-30 13:55:00,51.9,51.9,51.88,51.9,54200.0,39.0647,39.0647,39.0496,39.0647,54200.0
2013-12-30 14:00:00,51.9,51.92,51.89,51.9,126600.0,39.0647,39.0797,39.0571,39.0647,126600.0
2013-12-30 14:05:00,51.89,51.91,51.89,51.89,111400.0,39.0571,39.0722,39.0571,39.0571,111400.0
2013-12-30 14:10:00,51.9,51.92,51.89,51.9,75000.0,39.0647,39.0797,39.0571,39.0647,75000.0
2013-12-30 14:15:00,51.91,51.91,51.88,51.88,83800.0,39.0722,39.0722,39.0496,39.0496,83800.0
2013-12-30 14:20:00,51.87,51.88,51.85,51.86,182900.0,39.0421,39.0496,39.027,39.0345,182900.0
2013-12-30 14:25:00,51.85,51.87,51.85,51.86,103800.0,39.027,39.0421,39.027,39.0345,103800.0
2013-12-30 14:30:00,51.85,51.88,51.84,51.87,106900.0,39.027,39.0496,39.0195,39.0421,106900.0
2013-12-30 14:35:00,51.88,51.88,51.84,51.84,75500.0,39.0496,39.0496,39.0195,39.0195,75500.0
2013-12-30 14:40:00,51.84,51.87,51.84,51.87,91900.0,39.0195,39.0421,39.0195,39.0421,91900.0
2013-12-30 14:45:00,51.87,51.88,51.86,51.87,87100.0,39.0421,39.0496,39.0345,39.0421,87100.0
2013-12-30 14:50:00,51.87,51.88,51.86,51.87,47100.0,39.0421,39.0496,39.0345,39.0421,47100.0
2013-12-30 14:55:00,51.87,51.9,51.84,51.89,201000.0,39.0421,39.0647,39.0195,39.0571,201000.0
2013-12-30 15:00:00,51.89,51.9,51.88,51.89,83700.0,39.0571,39.0647,39.0496,39.0571,83700.0
2013-12-30 15:05:00,51.88,51.89,51.87,51.88,98900.0,39.0496,39.0571,39.0421,39.0496,98900.0
2013-12-30 15:10:00,51.89,51.89,51.87,51.88,72600.0,39.0571,39.0571,39.0421,39.0496,72600.0
2013-12-30 15:15:00,51.88,51.9,51.87,51.87,83900.0,39.0496,39.0647,39.0421,39.0421,83900.0
2013-12-30 15:20:00,51.88,51.88,51.86,51.87,99200.0,39.0496,39.0496,39.0345,39.0421,99200.0
2013-12-30 15:25:00,51.86,51.87,51.85,51.86,74600.0,39.0345,39.0421,39.027,39.0345,74600.0
2013-12-30 15:30:00,51.85,51.87,51.84,51.86,156500.0,39.027,39.0421,39.0195,39.0345,156500.0
2013-12-30 15:35:00,51.86,51.86,51.83,51.83,201200.0,39.0345,39.0345,39.012,39.012,201200.0
2013-12-30 15:40:00,51.84,51.86,51.83,51.85,195800.0,39.0195,39.0345,39.012,39.027,195800.0
2013-12-30 15:45:00,51.86,51.9,51.85,51.89,322600.0,39.0345,39.0647,39.027,39.0571,322600.0
2013-12-30 15:50:00,51.9,51.92,51.88,51.9,325700.0,39.0647,39.0797,39.0496,39.0647,325700.0
2013-12-30 15:55:00,51.9,51.93,51.89,51.92,409700.0,39.0647,39.0872,39.0571,39.0797,409700.0
2013-12-31 09:30:00,51.94,52.04,51.94,52.02,321700.0,39.0948,39.17,39.0948,39.155,321700.0
2013-12-31 09:35:00,52.02,52.06,51.98,52.0,142800.0,39.155,39.1851,39.1249,39.1399,142800.0
2013-12-31 09:40:00,52.0,52.01,51.95,51.99,115900.0,39.1399,39.1474,39.1023,39.1324,115900.0
2013-12-31 09:45:00,51.99,52.0,51.95,51.97,128900.0,39.1324,39.1399,39.1023,39.1173,128900.0
2013-12-31 09:50:00,51.96,52.01,51.95,51.98,173000.0,39.1098,39.1474,39.1023,39.1249,173000.0
2013-12-31 09:55:00,51.97,52.02,51.94,51.98,99900.0,39.1173,39.155,39.0948,39.1249,99900.0
2013-12-31 10:00:00,51.99,52.04,51.98,52.01,141200.0,39.1324,39.17,39.1249,39.1474,141200.0
2013-12-31 10:05:00,52.01,52.03,51.94,52.02,178200.0,39.1474,39.1625,39.0948,39.155,178200.0
2013-12-31 10:10:00,52.02,52.03,51.99,52.02,83600.0,39.155,39.1625,39.1324,39.155,83600.0
2013-12-31 10:15:00,52.01,52.03,52.01,52.01,143500.0,39.1474,39.1625,39.1474,39.1474,143500.0
2013-12-31 10:20:00,52.02,52.02,51.98,52.0,117900.0,39.155,39.155,39.1249,39.1399,117900.0
2013-12-31 10:25:00,52.0,52.02,51.98,52.0,124700.0,39.1399,39.155,39.1249,39.1399,124700.0
2013-12-31 10:30:00,52.0,52.03,51.99,52.0,121500.0,39.1399,39.1625,39.1324,39.1399,121500.0
2013-12-31 10:35:00,52.0,52.02,51.96,52.0,142500.0,39.1399,39.155,39.1098,39.1399,142500.0
2013-12-31 10:40:00,52.0,52.02,51.98,51.99,82400.0,39.1399,39.155,39.1249,39.1324,82400.0
2013-12-31 10:45:00,51.98,52.0,51.98,51.99,57600.0,39.1249,39.1399,39.1249,39.1324,57600.0
2013-12-31 10:50:00,52.0,52.01,51.96,51.96,97900.0,39.1399,39.1474,39.1098,39.1098,97900.0
2013-12-31 10:55:00,51.97,51.97,51.95,51.95,128400.0,39.1173,39.1173,39.1023,39.1023,128400.0
2013-12-31 11:00:00,51.95,52.0,51.95,51.99,91800.0,39.1023,39.1399,39.1023,39.1324,91800.0
2013-12-31 11:05:00,51.98,52.0,51.96,51.99,86500.0,39.1249,39.1399,39.1098,39.1324,86500.0
2013-12-31 11:10:00,52.0,52.0,51.97,51.97,147600.0,39.1399,39.1399,39.1173,39.1173,147600.0
2013-12-31 11:15:00,51.98,52.0,51.97,51.99,79000.0,39.1249,39.1399,39.1173,39.1324,79000.0
2013-12-31 11:20:00,51.99,52.0,51.97,51.99,75300.0,39.1324,39.1399,39.1173,39.1324,75300.0
2013-12-31 11:25:00,51.98,52.0,51.98,52.0,55800.0,39.1249,39.1399,39.1249,39.1399,55800.0
2013-12-31 11:30:00,52.0,52.0,51.98,51.99,56700.0,39.1399,39.1399,39.1249,39.1324,56700.0
2013-12-31 11:35:00,51.99,51.99,51.95,51.95,88900.0,39.1324,39.1324,39.1023,39.1023,88900.0
2013-12-31 11:40:00,51.96,51.98,51.93,51.95,160700.0,39.1098,39.1249,39.0872,39.1023,160700.0
2013-12-31 11:45:00,51.96,51.98,51.95,51.96,91600.0,39.1098,39.1249,39.1023,39.1098,91600.0
2013-12-31 11:50:00,51.96,51.98,51.96,51.98,70200.0,39.1098,39.1249,39.1098,39.1249,70200.0
2013-12-31 11:55:00,51.98,51.98,51.96,51.98,55600.0,39.1249,39.1249,39.1098,39.1249,55600.0
2013-12-31 12:00:00,51.98,51.98,51.95,51.96,86900.0,39.1249,39.1249,39.1023,39.1098,86900.0
2013-12-31 12:05:00,51.95,51.97,51.94,51.97,63000.0,39.1023,39.1173,39.0948,39.1173,63000.0
2013-12-31 12:10:00,51.97,51.97,51.92,51.93,76300.0,39.1173,39.1173,39.0797,39.0872,76300.0
2013-12-31 12:15:00,51.94,51.95,51.93,51.94,45200.0,39.0948,39.1023,39.0872,39.0948,45200.0
2013-12-31 12:20:00,51.94,51.95,51.91,51.93,72000.0,39.0948,39.1023,39.0722,39.0872,72000.0
2013-12-31 12:25:00,51.93,51.94,51.91,51.94,63800.0,39.0872,39.0948,39.0722,39.0948,63800.0
2013-12-31 12:30:00,51.93,51.95,51.93,51.95,87000.0,39.0872,39.1023,39.0872,39.1023,87000.0
2013-12-31 12:35:00,51.95,52.0,51.94,52.0,175600.0,39.1023,39.1399,39.0948,39.1399,175600.0
2013-12-31 12:40:00,52.0,52.0,51.93,51.96,90700.0,39.1399,39.1399,39.0872,39.1098,90700.0
2013-12-31 12:45:00,51.96,51.97,51.92,51.94,60900.0,39.1098,39.1173,39.0797,39.0948,60900.0
2013-12-31 12:50:00,51.94,51.96,51.94,51.95,69100.0,39.0948,39.1098,39.0948,39.1023,69100.0
2013-12-31 12:55:00,51.96,51.97,51.94,51.96,112000.0,39.1098,39.1173,39.0948,39.1098,112000.0
2013-12-31 13:00:00,51.97,51.97,51.94,51.96,82700.0,39.1173,39.1173,39.0948,39.1098,82700.0
2013-12-31 13:05:00,51.96,51.96,51.94,51.95,32000.0,39.1098,39.1098,39.0948,39.1023,32000.0
2013-12-31 13:10:00,51.95,51.95,51.94,51.95,26500.0,39.1023,39.1023,39.0948,39.1023,26500.0
2013-12-31 13:15:00,51.94,51.95,51.9,51.91,92400.0,39.0948,39.1023,39.0647,39.0722,92400.0
2013-12-31 13:20:00,51.91,51.95,51.91,51.94,37600.0,39.0722,39.1023,39.0722,39.0948,37600.0
2013-12-31 13:25:00,51.95,51.95,51.93,51.94,68400.0,39.1023,39.1023,39.0872,39.0948,68400.0
2013-12-31 13:30:00,51.94,51.95,51.92,51.94,45900.0,39.0948,39.1023,39.0797,39.0948,45900.0
2013-12-31 13:35:00,51.93,51.94,51.92,51.93,28000.0,39.0872,39.0948,39.0797,39.0872,28000.0
2013-12-31 13:40:00,51.92,51.93,51.91,51.91,35600.0,39.0797,39.0872,39.0722,39.0722,35600.0
2013-12-31 13:45:00,51.91,51.92,51.87,51.87,111100.0,39.0722,39.0797,39.0421,39.0421,111100.0
2013-12-31 13:50:00,51.88,51.88,51.85,51.87,119500.0,39.0496,39.0496,39.027,39.0421,119500.0
2013-12-31 13:55:00,51.87,51.87,51.84,51.85,88000.0,39.0421,39.0421,39.0195,39.027,88000.0
2013-12-31 14:00:00,51.86,51.86,51.83,51.85,44600.0,39.0345,39.0345,39.012,39.027,44600.0
2013-12-31 14:05:00,51.85,51.87,51.84,51.87,89400.0,39.027,39.0421,39.0195,39.0421,89400.0
2013-12-31 14:10:00,51.86,51.88,51.86,51.87,55200.0,39.0345,39.0496,39.0345,39.0421,55200.0
2013-12-31 14:15:00,51.88,51.9,51.87,51.89,50900.0,39.0496,39.0647,39.0421,39.0571,50900.0
2013-12-31 14:20:00,51.89,51.9,51.88,51.9,32600.0,39.0571,39.0647,39.0496,39.0647,32600.0
2013-12-31 14:25:00,51.89,51.9,51.84,51.86,88000.0,39.0571,39.0647,39.0195,39.0345,88000.0
2013-12-31 14:30:00,51.86,51.88,51.85,51.86,48700.0,39.0345,39.0496,39.027,39.0345,48700.0
2013-12-31 14:35:00,51.86,51.87,51.83,51.84,87100.0,39.0345,39.0421,39.012,39.0195,87100.0
2013-12-31 14:40:00,51.83,51.86,51.83,51.83,56500.0,39.012,39.0345,39.012,39.012,56500.0
2013-12-31 14:45:00,51.84,51.85,51.82,51.83,77600.0,39.0195,39.027,39.0044,39.012,77600.0
2013-12-31 14:50:00,51.84,51.86,51.82,51.85,119900.0,39.0195,39.0345,39.0044,39.027,119900.0
2013-12-31 14:55:00,51.85,51.86,51.83,51.85,57700.0,39.027,39.0345,39.012,39.027,57700.0
2013-12-31 15:00:00,51.85,51.85,51.84,51.84,46500.0,39.027,39.027,39.0195,39.0195,46500.0
2013-12-31 15:05:00,51.84,51.85,51.82,51.83,88800.0,39.0195,39.027,39.0044,39.012,88800.0
2013-12-31 15:10:00,51.83,51.83,51.81,51.81,69500.0,39.012,39.012,38.9969,38.9969,69500.0
2013-12-31 15:15:00,51.81,51.85,51.81,51.85,75900.0,38.9969,39.027,38.9969,39.027,75900.0
2013-12-31 15:20:00,51.85,51.87,51.84,51.86,110300.0,39.027,39.0421,39.0195,39.0345,110300.0
2013-12-31 15:25:00,51.86,51.88,51.86,51.87,78300.0,39.0345,39.0496,39.0345,39.0421,78300.0
2013-12-31 15:30:00,51.87,51.92,51.87,51.91,147800.0,39.0421,39.0797,39.0421,39.0722,147800.0
2013-12-31 15:35:00,51.9,51.94,51.9,51.9,119200.0,39.0647,39.0948,39.0647,39.0647,119200.0
2013-12-31 15:40:00,51.9,51.96,51.88,51.96,168200.0,39.0647,39.1098,39.0496,39.1098,168200.0
2013-12-31 15:45:00,51.96,52.1,51.96,52.06,420200.0,39.1098,39.2152,39.1098,39.1851,420200.0
2013-12-31 15:50:00,52.05,52.1,52.05,52.09,247200.0,39.1776,39.2152,39.1776,39.2077,247200.0
2013-12-31 15:55:00,52.09,52.12,52.02,52.1,1042500.0,39.2077,39.2302,39.155,39.2152,1042500.0
2014-01-02 09:30:00,52.01,52.13,51.91,52.05,703400.0,39.1474,39.2378,39.0722,39.1776,703400.0
2014-01-02 09:35:00,52.08,52.08,51.86,52.0,528700.0,39.2001,39.2001,39.0345,39.1399,528700.0
2014-01-02 09:40:00,52.0,52.0,51.87,51.96,471000.0,39.1399,39.1399,39.0421,39.1098,471000.0
2014-01-02 09:45:00,51.97,52.14,51.96,52.11,624600.0,39.1173,39.2453,39.1098,39.2227,624600.0
2014-01-02 09:50:00,52.1,52.16,52.05,52.13,538200.0,39.2152,39.2604,39.1776,39.2378,538200.0
2014-01-02 09:55:00,52.14,52.16,52.07,52.1,338300.0,39.2453,39.2604,39.1926,39.2152,338300.0
2014-01-02 10:00:00,52.09,52.1,51.81,51.93,725800.0,39.2077,39.2152,38.9969,39.0872,725800.0
2014-01-02 10:05:00,51.93,52.12,51.91,52.11,389200.0,39.0872,39.2302,39.0722,39.2227,389200.0
2014-01-02 10:10:00,52.12,52.12,52.03,52.07,254200.0,39.2302,39.2302,39.1625,39.1926,254200.0
2014-01-02 10:15:00,52.06,52.12,52.03,52.04,228800.0,39.1851,39.2302,39.1625,39.17,228800.0
2014-01-02 10:20:00,52.04,52.05,51.98,51.99,201000.0,39.17,39.1776,39.1249,39.1324,201000.0
2014-01-02 10:25:00,51.99,52.01,51.93,51.94,184100.0,39.1324,39.1474,39.0872,39.0948,184100.0
2014-01-02 10:30:00,51.93,51.97,51.88,51.9,147900.0,39.0872,39.1173,39.0496,39.0647,147900.0
2014-01-02 10:35:00,51.9,51.92,51.84,51.85,110500.0,39.0647,39.0797,39.0195,39.027,110500.0
2014-01-02 10:40:00,51.86,52.0,51.85,51.98,174700.0,39.0345,39.1399,39.027,39.1249,174700.0
2014-01-02 10:45:00,51.97,51.97,51.9,51.95,93500.0,39.1173,39.1173,39.0647,39.1023,93500.0
2014-01-02 10:50:00,51.96,51.96,51.85,51.89,187900.0,39.1098,39.1098,39.027,39.0571,187900.0
2014-01-02 10:55:00,51.89,51.9,51.84,51.87,158500.0,39.0571,39.0647,39.0195,39.0421,158500.0
2014-01-02 11:00:00,51.87,51.88,51.84,51.87,143600.0,39.0421,39.0496,39.0195,39.0421,143600.0
2014-01-02 11:05:00,51.87,51.9,51.85,51.9,117100.0,39.0421,39.0647,39.027,39.0647,117100.0
2014-01-02 11:10:00,51.9,51.9,51.85,51.88,113700.0,39.0647,39.0647,39.027,39.0496,113700.0
2014-01-02 11:15:00,51.88,51.9,51.84,51.9,116000.0,39.0496,39.0647,39.0195,39.0647,116000.0
2014-01-02 11:20:00,51.9,51.94,51.87,51.93,79400.0,39.0647,39.0948,39.0421,39.0872,79400.0
2014-01-02 11:25:00,51.93,51.94,51.89,51.9,106300.0,39.0872,39.0948,39.0571,39.0647,106300.0
2014-01-02 11:30:00,51.9,51.96,51.89,51.91,145300.0,39.0647,39.1098,39.0571,39.0722,145300.0
2014-01-02 11:35:00,51.92,51.98,51.91,51.97,104300.0,39.0797,39.1249,39.0722,39.1173,104300.0
2014-01-02 11:40:00,51.96,52.0,51.94,51.99,78400.0,39.1098,39.1399,39.0948,39.1324,78400.0
2014-01-02 11:45:00,51.99,51.99,51.93,51.93,97300.0,39.1324,39.1324,39.0872,39.0872,97300.0
2014-01-02 11:50:00,51.93,51.98,51.92,51.97,209900.0,39.0872,39.1249,39.0797,39.1173,209900.0
2014-01-02 11:55:00,51.97,51.98,51.91,51.95,136300.0,39.1173,39.1249,39.0722,39.1023,136300.0
2014-01-02 12:00:00,51.96,51.99,51.94,51.99,61300.0,39.1098,39.1324,39.0948,39.1324,61300.0
2014-01-02 12:05:00,51.99,52.0,51.93,51.95,102700.0,39.1324,39.1399,39.0872,39.1023,102700.0
2014-01-02 12:10:00,51.95,51.96,51.93,51.95,53400.0,39.1023,39.1098,39.0872,39.1023,53400.0
2014-01-02 12:15:00,51.95,51.96,51.92,51.94,53200.0,39.1023,39.1098,39.0797,39.0948,53200.0
2014-01-02 12:20:00,51.93,51.95,51.91,51.95,86100.0,39.0872,39.1023,39.0722,39.1023,86100.0
2014-01-02 12:25:00,51.94,51.95,51.91,51.93,60300.0,39.0948,39.1023,39.0722,39.0872,60300.0
2014-01-02 12:30:00,51.94,51.94,51.86,51.9,94000.0,39.0948,39.0948,39.0345,39.0647,94000.0
2014-01-02 12:35:00,51.91,51.93,51.9,51.92,52400.0,39.0722,39.0872,39.0647,39.0797,52400.0
2014-01-02 12:40:00,51.92,51.92,51.82,51.82,147000.0,39.0797,39.0797,39.0044,39.0044,147000.0
2014-01-02 12:45:00,51.83,51.89,51.82,51.85,122000.0,39.012,39.0571,39.0044,39.027,122000.0
2014-01-02 12:50:00,51.85,51.9,51.85,51.89,95700.0,39.027,39.0647,39.027,39.0571,95700.0
2014-01-02 12:55:00,51.89,51.89,51.83,51.86,172000.0,39.0571,39.0571,39.012,39.0345,172000.0
2014-01-02 13:00:00,51.87,51.92,51.86,51.89,126200.0,39.0421,39.0797,39.0345,39.0571,126200.0
2014-01-02 13:05:00,51.89,51.9,51.86,51.88,130400.0,39.0571,39.0647,39.0345,39.0496,130400.0
2014-01-02 13:10:00,51.87,51.93,51.86,51.93,92800.0,39.0421,39.0872,39.0345,39.0872,92800.0
2014-01-02 13:15:00,51.92,51.94,51.9,51.91,92000.0,39.0797,39.0948,39.0647,39.0722,92000.0
2014-01-02 13:20:00,51.91,51.98,51.91,51.97,132900.0,39.0722,39.1249,39.0722,39.1173,132900.0
2014-01-02 13:25:00,51.97,52.02,51.96,52.0,130800.0,39.1173,39.155,39.1098,39.1399,130800.0
2014-01-02 13:30:00,52.01,52.03,51.98,52.02,137400.0,39.1474,39.1625,39.1249,39.155,137400.0
2014-01-02 13:35:00,52.01,52.02,51.95,51.95,137600.0,39.1474,39.155,39.1023,39.1023,137600.0
2014-01-02 13:40:00,51.95,51.96,51.92,51.94,51900.0,39.1023,39.1098,39.0797,39.0948,51900.0
2014-01-02 13:45:00,51.93,52.04,51.9,52.03,179800.0,39.0872,39.17,39.0647,39.1625,179800.0
2014-01-02 13:50:00,52.03,52.05,51.98,52.01,102800.0,39.1625,39.1776,39.1249,39.1474,102800.0
2014-01-02 13:55:00,52.01,52.05,51.99,52.05,68800.0,39.1474,39.1776,39.1324,39.1776,68800.0
2014-01-02 14:00:00,52.04,52.11,52.04,52.08,117100.0,39.17,39.2227,39.17,39.2001,117100.0
2014-01-02 14:05:00,52.09,52.12,52.08,52.11,106500.0,39.2077,39.2302,39.2001,39.2227,106500.0
2014-01-02 14:10:00,52.1,52.19,52.1,52.12,230600.0,39.2152,39.2829,39.2152,39.2302,230600.0
2014-01-02 14:15:00,52.12,52.13,51.98,51.99,166700.0,39.2302,39.2378,39.1249,39.1324,166700.0
2014-01-02 14:20:00,51.99,52.0,51.91,51.97,154500.0,39.1324,39.1399,39.0722,39.1173,154500.0
2014-01-02 14:25:00,51.98,51.98,51.93,51.94,71800.0,39.1249,39.1249,39.0872,39.0948,71800.0
2014-01-02 14:30:00,51.94,51.99,51.93,51.96,84000.0,39.0948,39.1324,39.0872,39.1098,84000.0
2014-01-02 14:35:00,51.96,51.98,51.95,51.96,40800.0,39.1098,39.1249,39.1023,39.1098,40800.0
2014-01-02 14:40:00,51.96,52.04,51.96,52.04,112800.0,39.1098,39.17,39.1098,39.17,112800.0
2014-01-02 14:45:00,52.05,52.11,52.01,52.09,174100.0,39.1776,39.2227,39.1474,39.2077,174100.0
2014-01-02 14:50:00,52.09,52.14,52.07,52.09,109000.0,39.2077,39.2453,39.1926,39.2077,109000.0
2014-01-02 14:55:00,52.09,52.12,52.07,52.1,173400.0,39.2077,39.2302,39.1926,39.2152,173400.0
2014-01-02 15:00:00,52.09,52.12,52.05,52.07,169700.0,39.2077,39.2302,39.1776,39.1926,169700.0
2014-01-02 15:05:00,52.08,52.14,52.06,52.14,121000.0,39.2001,39.2453,39.1851,39.2453,121000.0
2014-01-02 15:10:00,52.14,52.25,52.13,52.24,325900.0,39.2453,39.3281,39.2378,39.3206,325900.0
2014-01-02 15:15:00,52.24,52.38,52.23,52.32,486600.0,39.3206,39.4259,39.313,39.3808,486600.0
2014-01-02 15:20:00,52.32,52.33,52.27,52.3,243400.0,39.3808,39.3883,39.3431,39.3657,243400.0
2014-01-02 15:25:00,52.3,52.33,52.26,52.27,208400.0,39.3657,39.3883,39.3356,39.3431,208400.0
2014-01-02 15:30:00,52.26,52.34,52.25,52.32,321800.0,39.3356,39.3958,39.3281,39.3808,321800.0
2014-01-02 15:35:00,52.32,52.36,52.22,52.22,323900.0,39.3808,39.4109,39.3055,39.3055,323900.0
2014-01-02 15:40:00,52.22,52.31,52.21,52.29,303100.0,39.3055,39.3733,39.298,39.3582,303100.0
2014-01-02 15:45:00,52.29,52.4,52.26,52.37,586100.0,39.3582,39.441,39.3356,39.4184,586100.0
2014-01-02 15:50:00,52.37,52.4,52.3,52.36,512400.0,39.4184,39.441,39.3657,39.4109,512400.0
2014-01-02 15:55:00,52.35,52.35,52.26,52.27,840500.0,39.4034,39.4034,39.3356,39.3431,840500.0
2014-01-03 09:30:00,52.38,52.53,52.31,52.52,697000.0,39.4259,39.5388,39.3733,39.5313,697000.0
2014-01-03 09:35:00,52.51,52.71,52.49,52.69,515500.0,39.5238,39.6743,39.5087,39.6593,515500.0
2014-01-03 09:40:00,52.69,52.71,52.52,52.57,600400.0,39.6593,39.6743,39.5313,39.569,600400.0
2014-01-03 09:45:00,52.58,52.71,52.56,52.71,361500.0,39.5765,39.6743,39.5614,39.6743,361500.0
2014-01-03 09:50:00,52.71,52.8,52.7,52.75,434800.0,39.6743,39.7421,39.6668,39.7044,434800.0
2014-01-03 09:55:00,52.75,52.94,52.75,52.91,621300.0,39.7044,39.8475,39.7044,39.8249,621300.0
2014-01-03 10:00:00,52.92,53.08,52.92,52.97,1118300.0,39.8324,39.9528,39.8324,39.87,1118300.0
2014-01-03 10:05:00,52.97,53.11,52.94,53.09,934400.0,39.87,39.9754,39.8475,39.9604,934400.0
2014-01-03 10:10:00,53.09,53.19,53.04,53.19,556000.0,39.9604,40.0356,39.9227,40.0356,556000.0
2014-01-03 10:15:00,53.18,53.19,53.03,53.05,492700.0,40.0281,40.0356,39.9152,39.9302,492700.0
2014-01-03 10:20:00,53.05,53.1,53.03,53.09,330500.0,39.9302,39.9679,39.9152,39.9604,330500.0
2014-01-03 10:25:00,53.08,53.11,53.0,53.08,1170400.0,39.9528,39.9754,39.8926,39.9528,1170400.0
2014-01-03 10:30:00,53.08,53.16,53.07,53.12,427700.0,39.9528,40.013,39.9453,39.9829,427700.0
2014-01-03 10:35:00,53.11,53.13,53.05,53.08,357800.0,39.9754,39.9905,39.9302,39.9528,357800.0
2014-01-03 10:40:00,53.08,53.12,53.07,53.1,334600.0,39.9528,39.9829,39.9453,39.9679,334600.0
2014-01-03 10:45:00,53.11,53.14,53.0,53.01,219200.0,39.9754,39.998,39.8926,39.9001,219200.0
2014-01-03 10:50:00,53.01,53.04,52.99,52.99,408000.0,39.9001,39.9227,39.8851,39.8851,408000.0
2014-01-03 10:55:00,52.99,53.08,52.99,53.03,237100.0,39.8851,39.9528,39.8851,39.9152,237100.0
2014-01-03 11:00:00,53.03,53.06,53.0,53.02,124000.0,39.9152,39.9378,39.8926,39.9077,124000.0
2014-01-03 11:05:00,53.02,53.09,53.0,53.08,159700.0,39.9077,39.9604,39.8926,39.9528,159700.0
2014-01-03 11:10:00,53.08,53.12,53.07,53.09,196600.0,39.9528,39.9829,39.9453,39.9604,196600.0
2014-01-03 11:15:00,53.09,53.09,52.98,52.99,258400.0,39.9604,39.9604,39.8776,39.8851,258400.0
2014-01-03 11:20:00,53.0,53.01,52.93,53.0,218900.0,39.8926,39.9001,39.8399,39.8926,218900.0
2014-01-03 11:25:00,53.01,53.03,52.94,52.95,410200.0,39.9001,39.9152,39.8475,39.855,410200.0
2014-01-03 11:30:00,52.94,52.99,52.94,52.96,214400.0,39.8475,39.8851,39.8475,39.8625,214400.0
2014-01-03 11:35:00,52.96,53.01,52.95,52.99,212900.0,39.8625,39.9001,39.855,39.8851,212900.0
2014-01-03 11:40:00,52.99,53.02,52.97,52.97,124400.0,39.8851,39.9077,39.87,39.87,124400.0
2014-01-03 11:45:00,52.98,53.02,52.95,52.97,197500.0,39.8776,39.9077,39.855,39.87,197500.0
2014-01-03 11:50:00,52.98,53.0,52.97,52.98,137600.0,39.8776,39.8926,39.87,39.8776,137600.0
2014-01-03 11:55:00,52.97,52.98,52.82,52.82,276200.0,39.87,39.8776,39.7571,39.7571,276200.0
2014-01-03 12:00:00,52.82,52.85,52.78,52.81,229700.0,39.7571,39.7797,39.727,39.7496,229700.0
2014-01-03 12:05:00,52.8,52.81,52.72,52.77,303300.0,39.7421,39.7496,39.6819,39.7195,303300.0
2014-01-03 12:10:00,52.77,52.84,52.76,52.82,228100.0,39.7195,39.7722,39.712,39.7571,228100.0
2014-01-03 12:15:00,52.83,52.89,52.82,52.87,155000.0,39.7647,39.8098,39.7571,39.7948,155000.0
2014-01-03 12:20:00,52.87,52.93,52.86,52.89,113100.0,39.7948,39.8399,39.7872,39.8098,113100.0
2014-01-03 12:25:00,52.89,52.98,52.89,52.97,184500.0,39.8098,39.8776,39.8098,39.87,184500.0
2014-01-03 12:30:00,52.96,53.06,52.95,53.05,250600.0,39.8625,39.9378,39.855,39.9302,250600.0
2014-01-03 12:35:00,53.05,53.05,52.99,53.0,144900.0,39.9302,39.9302,39.8851,39.8926,144900.0
2014-01-03 12:40:00,53.0,53.06,53.0,53.02,175400.0,39.8926,39.9378,39.8926,39.9077,175400.0
2014-01-03 12:45:00,53.02,53.02,52.99,53.0,131000.0,39.9077,39.9077,39.8851,39.8926,131000.0
2014-01-03 12:50:00,53.01,53.06,53.0,53.04,121200.0,39.9001,39.9378,39.8926,39.9227,121200.0
2014-01-03 12:55:00,53.04,53.06,52.99,53.01,98900.0,39.9227,39.9378,39.8851,39.9001,98900.0
2014-01-03 13:00:00,53.02,53.03,52.99,53.0,86200.0,39.9077,39.9152,39.8851,39.8926,86200.0
2014-01-03 13:05:00,53.01,53.06,52.99,53.06,90700.0,39.9001,39.9378,39.8851,39.9378,90700.0
2014-01-03 13:10:00,53.06,53.09,53.05,53.09,148000.0,39.9378,39.9604,39.9302,39.9604,148000.0
2014-01-03 13:15:00,53.09,53.09,53.01,53.01,125100.0,39.9604,39.9604,39.9001,39.9001,125100.0
2014-01-03 13:20:00,53.01,53.02,52.94,52.98,234900.0,39.9001,39.9077,39.8475,39.8776,234900.0
2014-01-03 13:25:00,52.98,53.01,52.96,52.99,77400.0,39.8776,39.9001,39.8625,39.8851,77400.0
2014-01-03 13:30:00,53.0,53.0,52.89,52.89,126600.0,39.8926,39.8926,39.8098,39.8098,126600.0
2014-01-03 13:35:00,52.89,52.97,52.88,52.96,140300.0,39.8098,39.87,39.8023,39.8625,140300.0
2014-01-03 13:40:00,52.96,52.97,52.91,52.96,97600.0,39.8625,39.87,39.8249,39.8625,97600.0
2014-01-03 13:45:00,52.95,52.97,52.94,52.96,48600.0,39.855,39.87,39.8475,39.8625,48600.0
2014-01-03 13:50:00,52.97,53.0,52.95,52.98,109500.0,39.87,39.8926,39.855,39.8776,109500.0
2014-01-03 13:55:00,52.98,52.98,52.9,52.93,325800.0,39.8776,39.8776,39.8173,39.8399,325800.0
2014-01-03 14:00:00,52.93,52.97,52.9,52.96,179900.0,39.8399,39.87,39.8173,39.8625,179900.0
2014-01-03 14:05:00,52.96,52.97,52.95,52.96,91800.0,39.8625,39.87,39.855,39.8625,91800.0
2014-01-03 14:10:00,52.97,53.02,52.96,53.02,186300.0,39.87,39.9077,39.8625,39.9077,186300.0
2014-01-03 14:15:00,53.01,53.03,52.99,53.01,126800.0,39.9001,39.9152,39.8851,39.9001,126800.0
2014-01-03 14:20:00,53.02,53.11,53.01,53.09,215300.0,39.9077,39.9754,39.9001,39.9604,215300.0
2014-01-03 14:25:00,53.1,53.15,53.09,53.14,144200.0,39.9679,40.0055,39.9604,39.998,144200.0
2014-01-03 14:30:00,53.14,53.16,53.11,53.14,210500.0,39.998,40.013,39.9754,39.998,210500.0
2014-01-03 14:35:00,53.14,53.2,53.13,53.18,211100.0,39.998,40.0431,39.9905,40.0281,211100.0
2014-01-03 14:40:00,53.19,53.25,53.18,53.24,306000.0,40.0356,40.0808,40.0281,40.0733,306000.0
2014-01-03 14:45:00,53.25,53.28,53.22,53.28,354600.0,40.0808,40.1034,40.0582,40.1034,354600.0
2014-01-03 14:50:00,53.28,53.36,53.27,53.32,528400.0,40.1034,40.1636,40.0958,40.1335,528400.0
2014-01-03 14:55:00,53.31,53.4,53.29,53.39,399100.0,40.1259,40.1937,40.1109,40.1862,399100.0
2014-01-03 15:00:00,53.38,53.39,53.28,53.3,276200.0,40.1786,40.1862,40.1034,40.1184,276200.0
2014-01-03 15:05:00,53.3,53.33,53.25,53.32,218100.0,40.1184,40.141,40.0808,40.1335,218100.0
2014-01-03 15:10:00,53.31,53.44,53.31,53.41,305900.0,40.1259,40.2238,40.1259,40.2012,305900.0
2014-01-03 15:15:00,53.41,53.41,53.32,53.33,190800.0,40.2012,40.2012,40.1335,40.141,190800.0
2014-01-03 15:20:00,53.32,53.34,53.27,53.33,269400.0,40.1335,40.1485,40.0958,40.141,269400.0
2014-01-03 15:25:00,53.33,53.39,53.32,53.39,369600.0,40.141,40.1862,40.1335,40.1862,369600.0
2014-01-03 15:30:00,53.39,53.44,53.38,53.43,374700.0,40.1862,40.2238,40.1786,40.2163,374700.0
2014-01-03 15:35:00,53.43,53.47,53.41,53.45,400100.0,40.2163,40.2464,40.2012,40.2313,400100.0
2014-01-03 15:40:00,53.44,53.46,53.39,53.45,594400.0,40.2238,40.2388,40.1862,40.2313,594400.0
2014-01-03 15:45:00,53.46,53.46,53.35,53.36,669600.0,40.2388,40.2388,40.1561,40.1636,669600.0
2014-01-03 15:50:00,53.36,53.41,53.35,53.41,607800.0,40.1636,40.2012,40.1561,40.2012,607800.0
2014-01-03 15:55:00,53.42,53.42,53.38,53.39,1478900.0,40.2087,40.2087,40.1786,40.1862,1478900.0
2014-01-06 09:30:00,53.55,53.92,53.53,53.84,1528900.0,40.3066,40.5851,40.2915,40.5249,1528900.0
2014-01-06 09:35:00,53.85,53.96,53.74,53.76,839200.0,40.5324,40.6152,40.4496,40.4647,839200.0
2014-01-06 09:40:00,53.75,53.77,53.46,53.54,755700.0,40.4571,40.4722,40.2388,40.2991,755700.0
2014-01-06 09:45:00,53.53,53.7,53.43,53.64,672200.0,40.2915,40.4195,40.2163,40.3743,672200.0
2014-01-06 09:50:00,53.63,53.89,53.61,53.85,652900.0,40.3668,40.5625,40.3518,40.5324,652900.0
2014-01-06 09:55:00,53.86,53.97,53.81,53.91,449400.0,40.5399,40.6227,40.5023,40.5776,449400.0
2014-01-06 10:00:00,53.91,53.92,53.78,53.82,532000.0,40.5776,40.5851,40.4797,40.5098,532000.0
2014-01-06 10:05:00,53.83,53.85,53.69,53.82,475700.0,40.5173,40.5324,40.412,40.5098,475700.0
2014-01-06 10:10:00,53.81,53.87,53.81,53.86,520100.0,40.5023,40.5475,40.5023,40.5399,520100.0
2014-01-06 10:15:00,53.86,53.96,53.85,53.95,532200.0,40.5399,40.6152,40.5324,40.6077,532200.0
2014-01-06 10:20:00,53.95,53.99,53.92,53.94,512300.0,40.6077,40.6378,40.5851,40.6001,512300.0
2014-01-06 10:25:00,53.94,53.95,53.87,53.88,449200.0,40.6001,40.6077,40.5475,40.555,449200.0
2014-01-06 10:30:00,53.89,54.09,53.89,54.07,1296700.0,40.5625,40.713,40.5625,40.698,1296700.0
2014-01-06 10:35:00,54.07,54.16,54.06,54.14,675700.0,40.698,40.7657,40.6905,40.7507,675700.0
2014-01-06 10:40:00,54.13,54.16,54.07,54.07,539600.0,40.7432,40.7657,40.698,40.698,539600.0
2014-01-06 10:45:00,54.08,54.09,53.98,54.02,380100.0,40.7055,40.713,40.6302,40.6604,380100.0
2014-01-06 10:50:00,54.02,54.09,54.0,54.09,290900.0,40.6604,40.713,40.6453,40.713,290900.0
2014-01-06 10:55:00,54.09,54.13,54.01,54.02,611400.0,40.713,40.7432,40.6528,40.6604,611400.0
2014-01-06 11:00:00,54.02,54.04,53.97,54.02,311100.0,40.6604,40.6754,40.6227,40.6604,311100.0
2014-01-06 11:05:00,54.02,54.07,54.0,54.04,176400.0,40.6604,40.698,40.6453,40.6754,176400.0
2014-01-06 11:10:00,54.03,54.03,53.82,53.86,516800.0,40.6679,40.6679,40.5098,40.5399,516800.0
2014-01-06 11:15:00,53.86,53.89,53.73,53.79,507900.0,40.5399,40.5625,40.4421,40.4872,507900.0
2014-01-06 11:20:00,53.78,53.93,53.77,53.91,335700.0,40.4797,40.5926,40.4722,40.5776,335700.0
2014-01-06 11:25:00,53.91,53.93,53.86,53.91,254100.0,40.5776,40.5926,40.5399,40.5776,254100.0
2014-01-06 11:30:00,53.91,53.92,53.81,53.81,219500.0,40.5776,40.5851,40.5023,40.5023,219500.0
2014-01-06 11:35:00,53.81,53.83,53.69,53.75,559600.0,40.5023,40.5173,40.412,40.4571,559600.0
2014-01-06 11:40:00,53.76,53.87,53.75,53.8,555900.0,40.4647,40.5475,40.4571,40.4948,555900.0
2014-01-06 11:45:00,53.8,53.85,53.78,53.84,177300.0,40.4948,40.5324,40.4797,40.5249,177300.0
2014-01-06 11:50:00,53.85,53.9,53.84,53.86,135700.0,40.5324,40.57,40.5249,40.5399,135700.0
2014-01-06 11:55:00,53.87,53.91,53.83,53.9,171800.0,40.5475,40.5776,40.5173,40.57,171800.0
2014-01-06 12:00:00,53.9,53.91,53.85,53.9,209200.0,40.57,40.5776,40.5324,40.57,209200.0
2014-01-06 12:05:00,53.91,53.94,53.9,53.9,220200.0,40.5776,40.6001,40.57,40.57,220200.0
2014-01-06 12:10:00,53.9,54.0,53.88,53.98,291300.0,40.57,40.6453,40.555,40.6302,291300.0
2014-01-06 12:15:00,53.99,54.03,53.97,53.98,174600.0,40.6378,40.6679,40.6227,40.6302,174600.0
2014-01-06 12:20:00,53.98,54.03,53.97,54.02,182600.0,40.6302,40.6679,40.6227,40.6604,182600.0
2014-01-06 12:25:00,54.02,54.06,54.02,54.04,149000.0,40.6604,40.6905,40.6604,40.6754,149000.0
2014-01-06 12:30:00,54.03,54.03,53.92,53.96,256900.0,40.6679,40.6679,40.5851,40.6152,256900.0
2014-01-06 12:35:00,53.97,54.04,53.95,54.04,228100.0,40.6227,40.6754,40.6077,40.6754,228100.0
2014-01-06 12:40:00,54.04,54.06,54.0,54.01,232900.0,40.6754,40.6905,40.6453,40.6528,232900.0
2014-01-06 12:45:00,54.01,54.03,53.95,53.98,112500.0,40.6528,40.6679,40.6077,40.6302,112500.0
2014-01-06 12:50:00,53.98,54.04,53.96,54.02,195200.0,40.6302,40.6754,40.6152,40.6604,195200.0
2014-01-06 12:55:00,54.03,54.03,53.95,53.97,141700.0,40.6679,40.6679,40.6077,40.6227,141700.0
2014-01-06 13:00:00,53.97,54.02,53.93,54.01,159900.0,40.6227,40.6604,40.5926,40.6528,159900.0
2014-01-06 13:05:00,54.02,54.06,54.02,54.05,172800.0,40.6604,40.6905,40.6604,40.6829,172800.0
2014-01-06 13:10:00,54.05,54.05,53.97,53.97,128600.0,40.6829,40.6829,40.6227,40.6227,128600.0
2014-01-06 13:15:00,53.97,54.02,53.95,53.99,130000.0,40.6227,40.6604,40.6077,40.6378,130000.0
2014-01-06 13:20:00,53.99,54.04,53.98,54.02,146000.0,40.6378,40.6754,40.6302,40.6604,146000.0
2014-01-06 13:25:00,54.02,54.03,53.98,53.98,72700.0,40.6604,40.6679,40.6302,40.6302,72700.0
2014-01-06 13:30:00,53.98,54.12,53.98,54.08,243500.0,40.6302,40.7356,40.6302,40.7055,243500.0
2014-01-06 13:35:00,54.08,54.15,54.07,54.14,162700.0,40.7055,40.7582,40.698,40.7507,162700.0
2014-01-06 13:40:00,54.15,54.24,54.14,54.19,297000.0,40.7582,40.8259,40.7507,40.7883,297000.0
2014-01-06 13:45:00,54.19,54.2,54.13,54.13,153200.0,40.7883,40.7958,40.7432,40.7432,153200.0
2014-01-06 13:50:00,54.14,54.24,54.11,54.22,420700.0,40.7507,40.8259,40.7281,40.8109,420700.0
2014-01-06 13:55:00,54.23,54.25,54.16,54.17,382100.0,40.8184,40.8335,40.7657,40.7733,382100.0
2014-01-06 14:00:00,54.18,54.23,54.16,54.17,141300.0,40.7808,40.8184,40.7657,40.7733,141300.0
2014-01-06 14:05:00,54.18,54.19,54.1,54.13,159600.0,40.7808,40.7883,40.7206,40.7432,159600.0
2014-01-06 14:10:00,54.12,54.18,54.11,54.14,164400.0,40.7356,40.7808,40.7281,40.7507,164400.0
2014-01-06 14:15:00,54.14,54.15,54.07,54.1,151000.0,40.7507,40.7582,40.698,40.7206,151000.0
2014-01-06 14:20:00,54.1,54.18,54.09,54.13,136400.0,40.7206,40.7808,40.713,40.7432,136400.0
2014-01-06 14:25:00,54.14,54.15,54.08,54.1,128000.0,40.7507,40.7582,40.7055,40.7206,128000.0
2014-01-06 14:30:00,54.1,54.15,54.09,54.14,227500.0,40.7206,40.7582,40.713,40.7507,227500.0
2014-01-06 14:35:00,54.15,54.22,54.14,54.15,194200.0,40.7582,40.8109,40.7507,40.7582,194200.0
2014-01-06 14:40:00,54.16,54.23,54.15,54.2,140400.0,40.7657,40.8184,40.7582,40.7958,140400.0
2014-01-06 14:45:00,54.2,54.24,54.16,54.23,328000.0,40.7958,40.8259,40.7657,40.8184,328000.0
2014-01-06 14:50:00,54.24,54.29,54.22,54.23,261500.0,40.8259,40.8636,40.8109,40.8184,261500.0
2014-01-06 14:55:00,54.23,54.24,54.12,54.15,334700.0,40.8184,40.8259,40.7356,40.7582,334700.0
2014-01-06 15:00:00,54.14,54.15,53.98,53.99,376200.0,40.7507,40.7582,40.6302,40.6378,376200.0
2014-01-06 15:05:00,53.98,54.03,53.9,53.95,336600.0,40.6302,40.6679,40.57,40.6077,336600.0
2014-01-06 15:10:00,53.95,53.98,53.9,53.98,305400.0,40.6077,40.6302,40.57,40.6302,305400.0
2014-01-06 15:15:00,53.98,53.98,53.92,53.93,223600.0,40.6302,40.6302,40.5851,40.5926,223600.0
2014-01-06 15:20:00,53.93,53.95,53.9,53.92,204900.0,40.5926,40.6077,40.57,40.5851,204900.0
2014-01-06 15:25:00,53.91,53.95,53.87,53.93,250700.0,40.5776,40.6077,40.5475,40.5926,250700.0
2014-01-06 15:30:00,53.93,53.95,53.79,53.79,332200.0,40.5926,40.6077,40.4872,40.4872,332200.0
2014-01-06 15:35:00,53.8,53.88,53.78,53.85,296800.0,40.4948,40.555,40.4797,40.5324,296800.0
2014-01-06 15:40:00,53.85,53.87,53.81,53.87,337000.0,40.5324,40.5475,40.5023,40.5475,337000.0
2014-01-06 15:45:00,53.86,53.94,53.85,53.93,377200.0,40.5399,40.6001,40.5324,40.5926,377200.0
2014-01-06 15:50:00,53.94,53.95,53.86,53.87,459200.0,40.6001,40.6077,40.5399,40.5475,459200.0
2014-01-06 15:55:00,53.87,53.91,53.81,53.81,1085900.0,40.5475,40.5776,40.5023,40.5023,1085900.0
2014-01-07 09:30:00,54.59,54.72,54.47,54.54,1782500.0,41.0894,41.1872,40.9991,41.0518,1782500.0
2014-01-07 09:35:00,54.55,54.62,54.43,54.43,1187800.0,41.0593,41.112,40.969,40.969,1187800.0
2014-01-07 09:40:00,54.43,54.49,54.21,54.34,1137200.0,40.969,41.0141,40.8034,40.9012,1137200.0
2014-01-07 09:45:00,54.34,54.42,54.25,54.25,851600.0,40.9012,40.9614,40.8335,40.8335,851600.0
2014-01-07 09:50:00,54.25,54.4,54.19,54.39,687000.0,40.8335,40.9464,40.7883,40.9389,687000.0
2014-01-07 09:55:00,54.39,54.5,54.38,54.43,633500.0,40.9389,41.0216,40.9313,40.969,633500.0
2014-01-07 10:00:00,54.43,54.5,54.35,54.47,496700.0,40.969,41.0216,40.9087,40.9991,496700.0
2014-01-07 10:05:00,54.46,54.5,54.23,54.24,662700.0,40.9915,41.0216,40.8184,40.8259,662700.0
2014-01-07 10:10:00,54.24,54.31,54.12,54.13,651900.0,40.8259,40.8786,40.7356,40.7432,651900.0
2014-01-07 10:15:00,54.14,54.15,54.07,54.09,586900.0,40.7507,40.7582,40.698,40.713,586900.0
2014-01-07 10:20:00,54.1,54.13,54.04,54.12,541600.0,40.7206,40.7432,40.6754,40.7356,541600.0
2014-01-07 10:25:00,54.12,54.17,54.06,54.16,307200.0,40.7356,40.7733,40.6905,40.7657,307200.0
2014-01-07 10:30:00,54.16,54.2,54.14,54.18,225200.0,40.7657,40.7958,40.7507,40.7808,225200.0
2014-01-07 10:35:00,54.18,54.26,54.15,54.22,257700.0,40.7808,40.841,40.7582,40.8109,257700.0
2014-01-07 10:40:00,54.21,54.37,54.21,54.34,288800.0,40.8034,40.9238,40.8034,40.9012,288800.0
2014-01-07 10:45:00,54.34,54.37,54.33,54.35,247300.0,40.9012,40.9238,40.8937,40.9087,247300.0
2014-01-07 10:50:00,54.34,54.36,54.32,54.35,263900.0,40.9012,40.9163,40.8862,40.9087,263900.0
2014-01-07 10:55:00,54.36,54.37,54.33,54.35,176000.0,40.9163,40.9238,40.8937,40.9087,176000.0
2014-01-07 11:00:00,54.36,54.37,54.21,54.23,284800.0,40.9163,40.9238,40.8034,40.8184,284800.0
2014-01-07 11:05:00,54.23,54.24,54.17,54.18,268500.0,40.8184,40.8259,40.7733,40.7808,268500.0
2014-01-07 11:10:00,54.19,54.21,54.12,54.14,240300.0,40.7883,40.8034,40.7356,40.7507,240300.0
2014-01-07 11:15:00,54.13,54.26,54.13,54.23,237600.0,40.7432,40.841,40.7432,40.8184,237600.0
2014-01-07 11:20:00,54.22,54.23,54.16,54.16,150600.0,40.8109,40.8184,40.7657,40.7657,150600.0
2014-01-07 11:25:00,54.15,54.18,54.14,54.16,106600.0,40.7582,40.7808,40.7507,40.7657,106600.0
2014-01-07 11:30:00,54.15,54.22,54.14,54.18,201600.0,40.7582,40.8109,40.7507,40.7808,201600.0
2014-01-07 11:35:00,54.18,54.2,54.13,54.14,208800.0,40.7808,40.7958,40.7432,40.7507,208800.0
2014-01-07 11:40:00,54.15,54.17,54.09,54.1,219100.0,40.7582,40.7733,40.713,40.7206,219100.0
2014-01-07 11:45:00,54.09,54.1,53.97,54.01,548000.0,40.713,40.7206,40.6227,40.6528,548000.0
2014-01-07 11:50:00,54.01,54.04,53.98,54.0,323700.0,40.6528,40.6754,40.6302,40.6453,323700.0
2014-01-07 11:55:00,54.0,54.06,53.96,53.97,381200.0,40.6453,40.6905,40.6152,40.6227,381200.0
2014-01-07 12:00:00,53.97,53.98,53.86,53.88,275200.0,40.6227,40.6302,40.5399,40.555,275200.0
2014-01-07 12:05:00,53.89,53.9,53.86,53.89,292300.0,40.5625,40.57,40.5399,40.5625,292300.0
2014-01-07 12:10:00,53.9,53.92,53.88,53.9,134600.0,40.57,40.5851,40.555,40.57,134600.0
2014-01-07 12:15:00,53.91,53.93,53.9,53.91,156600.0,40.5776,40.5926,40.57,40.5776,156600.0
2014-01-07 12:20:00,53.92,53.94,53.83,53.85,321300.0,40.5851,40.6001,40.5173,40.5324,321300.0
2014-01-07 12:25:00,53.84,53.9,53.84,53.86,117500.0,40.5249,40.57,40.5249,40.5399,117500.0
2014-01-07 12:30:00,53.86,53.91,53.86,53.9,166700.0,40.5399,40.5776,40.5399,40.57,166700.0
2014-01-07 12:35:00,53.91,54.04,53.9,54.04,268500.0,40.5776,40.6754,40.57,40.6754,268500.0
2014-01-07 12:40:00,54.04,54.08,54.01,54.04,288500.0,40.6754,40.7055,40.6528,40.6754,288500.0
2014-01-07 12:45:00,54.03,54.04,53.95,53.98,236700.0,40.6679,40.6754,40.6077,40.6302,236700.0
2014-01-07 12:50:00,53.98,53.99,53.95,53.99,171800.0,40.6302,40.6378,40.6077,40.6378,171800.0
2014-01-07 12:55:00,53.98,54.01,53.98,54.0,184700.0,40.6302,40.6528,40.6302,40.6453,184700.0
2014-01-07 13:00:00,54.0,54.01,53.97,54.0,223800.0,40.6453,40.6528,40.6227,40.6453,223800.0
2014-01-07 13:05:00,54.0,54.01,53.99,54.01,143200.0,40.6453,40.6528,40.6378,40.6528,143200.0
2014-01-07 13:10:00,54.0,54.04,54.0,54.03,171400.0,40.6453,40.6754,40.6453,40.6679,171400.0
2014-01-07 13:15:00,54.04,54.05,54.01,54.04,177000.0,40.6754,40.6829,40.6528,40.6754,177000.0
2014-01-07 13:20:00,54.03,54.04,54.03,54.03,141900.0,40.6679,40.6754,40.6679,40.6679,141900.0
2014-01-07 13:25:00,54.03,54.04,54.0,54.01,154400.0,40.6679,40.6754,40.6453,40.6528,154400.0
2014-01-07 13:30:00,54.01,54.02,53.99,54.0,154500.0,40.6528,40.6604,40.6378,40.6453,154500.0
2014-01-07 13:35:00,54.0,54.03,53.99,54.0,262800.0,40.6453,40.6679,40.6378,40.6453,262800.0
2014-01-07 13:40:00,54.0,54.01,53.98,53.98,133200.0,40.6453,40.6528,40.6302,40.6302,133200.0
2014-01-07 13:45:00,53.98,53.99,53.97,53.99,130800.0,40.6302,40.6378,40.6227,40.6378,130800.0
2014-01-07 13:50:00,53.99,54.0,53.94,53.94,256600.0,40.6378,40.6453,40.6001,40.6001,256600.0
2014-01-07 13:55:00,53.94,53.95,53.9,53.91,280900.0,40.6001,40.6077,40.57,40.5776,280900.0
2014-01-07 14:00:00,53.9,53.9,53.81,53.83,263700.0,40.57,40.57,40.5023,40.5173,263700.0
2014-01-07 14:05:00,53.83,53.85,53.78,53.79,224100.0,40.5173,40.5324,40.4797,40.4872,224100.0
2014-01-07 14:10:00,53.8,53.84,53.79,53.84,120500.0,40.4948,40.5249,40.4872,40.5249,120500.0
2014-01-07 14:15:00,53.84,53.84,53.8,53.82,163300.0,40.5249,40.5249,40.4948,40.5098,163300.0
2014-01-07 14:20:00,53.82,53.83,53.8,53.82,89300.0,40.5098,40.5173,40.4948,40.5098,89300.0
2014-01-07 14:25:00,53.81,53.91,53.81,53.9,235200.0,40.5023,40.5776,40.5023,40.57,235200.0
2014-01-07 14:30:00,53.9,53.98,53.89,53.96,192100.0,40.57,40.6302,40.5625,40.6152,192100.0
2014-01-07 14:35:00,53.95,53.97,53.88,53.88,158900.0,40.6077,40.6227,40.555,40.555,158900.0
2014-01-07 14:40:00,53.89,53.92,53.88,53.91,106800.0,40.5625,40.5851,40.555,40.5776,106800.0
2014-01-07 14:45:00,53.9,53.91,53.85,53.87,133400.0,40.57,40.5776,40.5324,40.5475,133400.0
2014-01-07 14:50:00,53.86,53.87,53.83,53.85,120700.0,40.5399,40.5475,40.5173,40.5324,120700.0
2014-01-07 14:55:00,53.85,53.88,53.85,53.86,158400.0,40.5324,40.555,40.5324,40.5399,158400.0
2014-01-07 15:00:00,53.86,53.98,53.86,53.97,456900.0,40.5399,40.6302,40.5399,40.6227,456900.0
2014-01-07 15:05:00,53.96,54.03,53.96,54.0,231300.0,40.6152,40.6679,40.6152,40.6453,231300.0
2014-01-07 15:10:00,54.0,54.02,53.98,53.98,246300.0,40.6453,40.6604,40.6302,40.6302,246300.0
2014-01-07 15:15:00,53.98,54.05,53.97,54.05,207100.0,40.6302,40.6829,40.6227,40.6829,207100.0
2014-01-07 15:20:00,54.05,54.06,53.99,54.04,224400.0,40.6829,40.6905,40.6378,40.6754,224400.0
2014-01-07 15:25:00,54.04,54.13,54.03,54.06,460900.0,40.6754,40.7432,40.6679,40.6905,460900.0
2014-01-07 15:30:00,54.06,54.08,54.01,54.06,283000.0,40.6905,40.7055,40.6528,40.6905,283000.0
2014-01-07 15:35:00,54.06,54.08,54.02,54.03,420600.0,40.6905,40.7055,40.6604,40.6679,420600.0
2014-01-07 15:40:00,54.02,54.13,54.01,54.1,681900.0,40.6604,40.7432,40.6528,40.7206,681900.0
2014-01-07 15:45:00,54.11,54.19,54.08,54.15,533000.0,40.7281,40.7883,40.7055,40.7582,533000.0
2014-01-07 15:50:00,54.16,54.24,54.15,54.21,1041300.0,40.7657,40.8259,40.7582,40.8034,1041300.0
2014-01-07 15:55:00,54.21,54.23,54.16,54.16,1473800.0,40.8034,40.8184,40.7657,40.7657,1473800.0
2014-01-08 09:30:00,54.29,54.55,54.2,54.4,945400.0,40.8636,41.0593,40.7958,40.9464,945400.0
2014-01-08 09:35:00,54.4,54.78,54.4,54.77,964400.0,40.9464,41.2324,40.9464,41.2249,964400.0
2014-01-08 09:40:00,54.77,54.84,54.67,54.69,747800.0,41.2249,41.2776,41.1496,41.1647,747800.0
2014-01-08 09:45:00,54.68,54.84,54.65,54.83,984300.0,41.1571,41.2776,41.1346,41.27,984300.0
2014-01-08 09:50:00,54.83,54.89,54.77,54.86,726100.0,41.27,41.3152,41.2249,41.2926,726100.0
2014-01-08 09:55:00,54.85,54.9,54.75,54.79,791200.0,41.2851,41.3227,41.2098,41.2399,791200.0
2014-01-08 10:00:00,54.78,54.84,54.75,54.78,700600.0,41.2324,41.2776,41.2098,41.2324,700600.0
2014-01-08 10:05:00,54.79,54.83,54.68,54.7,415900.0,41.2399,41.27,41.1571,41.1722,415900.0
2014-01-08 10:10:00,54.71,54.74,54.66,54.71,216800.0,41.1797,41.2023,41.1421,41.1797,216800.0
2014-01-08 10:15:00,54.71,54.9,54.7,54.9,599400.0,41.1797,41.3227,41.1722,41.3227,599400.0
2014-01-08 10:20:00,54.89,54.92,54.79,54.82,594300.0,41.3152,41.3378,41.2399,41.2625,594300.0
2014-01-08 10:25:00,54.82,54.85,54.76,54.81,354000.0,41.2625,41.2851,41.2173,41.255,354000.0
2014-01-08 10:30:00,54.82,54.83,54.77,54.82,292900.0,41.2625,41.27,41.2249,41.2625,292900.0
2014-01-08 10:35:00,54.83,54.89,54.82,54.85,421000.0,41.27,41.3152,41.2625,41.2851,421000.0
2014-01-08 10:40:00,54.85,54.9,54.84,54.89,360100.0,41.2851,41.3227,41.2776,41.3152,360100.0
2014-01-08 10:45:00,54.89,54.9,54.85,54.88,253800.0,41.3152,41.3227,41.2851,41.3077,253800.0
2014-01-08 10:50:00,54.89,54.9,54.85,54.87,238500.0,41.3152,41.3227,41.2851,41.3001,238500.0
2014-01-08 10:55:00,54.86,54.94,54.84,54.93,370200.0,41.2926,41.3528,41.2776,41.3453,370200.0
2014-01-08 11:00:00,54.93,54.95,54.9,54.95,321600.0,41.3453,41.3604,41.3227,41.3604,321600.0
2014-01-08 11:05:00,54.95,54.98,54.94,54.95,321400.0,41.3604,41.3829,41.3528,41.3604,321400.0
2014-01-08 11:10:00,54.94,54.95,54.89,54.9,247100.0,41.3528,41.3604,41.3152,41.3227,247100.0
2014-01-08 11:15:00,54.9,54.95,54.88,54.94,154800.0,41.3227,41.3604,41.3077,41.3528,154800.0
2014-01-08 11:20:00,54.94,55.0,54.94,54.98,376600.0,41.3528,41.398,41.3528,41.3829,376600.0
2014-01-08 11:25:00,54.99,54.99,54.95,54.96,355900.0,41.3905,41.3905,41.3604,41.3679,355900.0
2014-01-08 11:30:00,54.97,54.98,54.84,54.88,364400.0,41.3754,41.3829,41.2776,41.3077,364400.0
2014-01-08 11:35:00,54.89,54.9,54.8,54.81,237400.0,41.3152,41.3227,41.2475,41.255,237400.0
2014-01-08 11:40:00,54.81,54.85,54.8,54.83,284600.0,41.255,41.2851,41.2475,41.27,284600.0
2014-01-08 11:45:00,54.84,54.89,54.84,54.87,182900.0,41.2776,41.3152,41.2776,41.3001,182900.0
2014-01-08 11:50:00,54.87,54.93,54.86,54.91,566100.0,41.3001,41.3453,41.2926,41.3303,566100.0
2014-01-08 11:55:00,54.9,54.95,54.9,54.92,221500.0,41.3227,41.3604,41.3227,41.3378,221500.0
2014-01-08 12:00:00,54.92,54.93,54.89,54.92,190800.0,41.3378,41.3453,41.3152,41.3378,190800.0
2014-01-08 12:05:00,54.92,54.93,54.9,54.91,97100.0,41.3378,41.3453,41.3227,41.3303,97100.0
2014-01-08 12:10:00,54.91,54.94,54.9,54.93,133300.0,41.3303,41.3528,41.3227,41.3453,133300.0
2014-01-08 12:15:00,54.93,54.95,54.91,54.92,146100.0,41.3453,41.3604,41.3303,41.3378,146100.0
2014-01-08 12:20:00,54.92,54.98,54.92,54.97,139300.0,41.3378,41.3829,41.3378,41.3754,139300.0
2014-01-08 12:25:00,54.98,54.98,54.94,54.96,199700.0,41.3829,41.3829,41.3528,41.3679,199700.0
2014-01-08 12:30:00,54.95,54.96,54.9,54.9,194400.0,41.3604,41.3679,41.3227,41.3227,194400.0
2014-01-08 12:35:00,54.91,54.91,54.8,54.82,206800.0,41.3303,41.3303,41.2475,41.2625,206800.0
2014-01-08 12:40:00,54.82,54.85,54.81,54.81,153800.0,41.2625,41.2851,41.255,41.255,153800.0
2014-01-08 12:45:00,54.81,54.82,54.79,54.8,207300.0,41.255,41.2625,41.2399,41.2475,207300.0
2014-01-08 12:50:00,54.81,54.82,54.77,54.79,193300.0,41.255,41.2625,41.2249,41.2399,193300.0
2014-01-08 12:55:00,54.79,54.81,54.77,54.81,232700.0,41.2399,41.255,41.2249,41.255,232700.0
2014-01-08 13:00:00,54.8,54.86,54.8,54.81,162000.0,41.2475,41.2926,41.2475,41.255,162000.0
2014-01-08 13:05:00,54.8,54.8,54.75,54.78,150600.0,41.2475,41.2475,41.2098,41.2324,150600.0
2014-01-08 13:10:00,54.78,54.81,54.77,54.8,94100.0,41.2324,41.255,41.2249,41.2475,94100.0
2014-01-08 13:15:00,54.8,54.8,54.7,54.71,158000.0,41.2475,41.2475,41.1722,41.1797,158000.0
2014-01-08 13:20:00,54.71,54.72,54.6,54.68,281400.0,41.1797,41.1872,41.0969,41.1571,281400.0
2014-01-08 13:25:00,54.68,54.73,54.67,54.71,95000.0,41.1571,41.1948,41.1496,41.1797,95000.0
2014-01-08 13:30:00,54.72,54.77,54.71,54.76,191500.0,41.1872,41.2249,41.1797,41.2173,191500.0
2014-01-08 13:35:00,54.75,54.77,54.73,54.74,121800.0,41.2098,41.2249,41.1948,41.2023,121800.0
2014-01-08 13:40:00,54.73,54.75,54.69,54.71,207400.0,41.1948,41.2098,41.1647,41.1797,207400.0
2014-01-08 13:45:00,54.7,54.73,54.69,54.72,126700.0,41.1722,41.1948,41.1647,41.1872,126700.0
2014-01-08 13:50:00,54.71,54.83,54.7,54.82,172500.0,41.1797,41.27,41.1722,41.2625,172500.0
2014-01-08 13:55:00,54.81,54.86,54.81,54.85,136800.0,41.255,41.2926,41.255,41.2851,136800.0
2014-01-08 14:00:00,54.85,54.94,54.76,54.84,430000.0,41.2851,41.3528,41.2173,41.2776,430000.0
2014-01-08 14:05:00,54.84,54.85,54.7,54.72,162400.0,41.2776,41.2851,41.1722,41.1872,162400.0
2014-01-08 14:10:00,54.71,54.8,54.68,54.79,236400.0,41.1797,41.2475,41.1571,41.2399,236400.0
2014-01-08 14:15:00,54.8,54.87,54.75,54.83,247600.0,41.2475,41.3001,41.2098,41.27,247600.0
2014-01-08 14:20:00,54.83,54.88,54.8,54.84,201800.0,41.27,41.3077,41.2475,41.2776,201800.0
2014-01-08 14:25:00,54.84,54.86,54.75,54.76,152700.0,41.2776,41.2926,41.2098,41.2173,152700.0
2014-01-08 14:30:00,54.76,54.81,54.72,54.78,204200.0,41.2173,41.255,41.1872,41.2324,204200.0
2014-01-08 14:35:00,54.77,54.79,54.7,54.72,162700.0,41.2249,41.2399,41.1722,41.1872,162700.0
2014-01-08 14:40:00,54.73,54.76,54.71,54.75,117300.0,41.1948,41.2173,41.1797,41.2098,117300.0
2014-01-08 14:45:00,54.74,54.75,54.7,54.7,122600.0,41.2023,41.2098,41.1722,41.1722,122600.0
2014-01-08 14:50:00,54.71,54.73,54.68,54.69,232600.0,41.1797,41.1948,41.1571,41.1647,232600.0
2014-01-08 14:55:00,54.69,54.72,54.66,54.71,257800.0,41.1647,41.1872,41.1421,41.1797,257800.0
2014-01-08 15:00:00,54.71,54.73,54.69,54.7,141100.0,41.1797,41.1948,41.1647,41.1722,141100.0
2014-01-08 15:05:00,54.69,54.72,54.63,54.66,272200.0,41.1647,41.1872,41.1195,41.1421,272200.0
2014-01-08 15:10:00,54.67,54.67,54.58,54.62,378400.0,41.1496,41.1496,41.0819,41.112,378400.0
2014-01-08 15:15:00,54.62,54.63,54.56,54.57,153700.0,41.112,41.1195,41.0668,41.0743,153700.0
2014-01-08 15:20:00,54.57,54.58,54.5,54.55,410000.0,41.0743,41.0819,41.0216,41.0593,410000.0
2014-01-08 15:25:00,54.55,54.55,54.51,54.54,322600.0,41.0593,41.0593,41.0292,41.0518,322600.0
2014-01-08 15:30:00,54.54,54.59,54.52,54.58,289100.0,41.0518,41.0894,41.0367,41.0819,289100.0
2014-01-08 15:35:00,54.58,54.66,54.58,54.64,187300.0,41.0819,41.1421,41.0819,41.127,187300.0
2014-01-08 15:40:00,54.63,54.65,54.6,54.65,167000.0,41.1195,41.1346,41.0969,41.1346,167000.0
2014-01-08 15:45:00,54.65,54.78,54.65,54.78,411100.0,41.1346,41.2324,41.1346,41.2324,411100.0
2014-01-08 15:50:00,54.78,54.79,54.74,54.77,483000.0,41.2324,41.2399,41.2023,41.2249,483000.0
2014-01-08 15:55:00,54.78,54.86,54.77,54.8,1095400.0,41.2324,41.2926,41.2249,41.2475,1095400.0
2014-01-09 09:30:00,55.0,55.03,54.82,54.94,1347700.0,41.398,41.4206,41.2625,41.3528,1347700.0
2014-01-09 09:35:00,54.94,55.0,54.86,55.0,764500.0,41.3528,41.398,41.2926,41.398,764500.0
2014-01-09 09:40:00,54.99,55.08,54.9,55.07,790800.0,41.3905,41.4582,41.3227,41.4507,790800.0
2014-01-09 09:45:00,55.07,55.13,55.0,55.13,508000.0,41.4507,41.4958,41.398,41.4958,508000.0
2014-01-09 09:50:00,55.13,55.15,55.06,55.14,393700.0,41.4958,41.5109,41.4432,41.5034,393700.0
2014-01-09 09:55:00,55.14,55.18,55.09,55.16,317700.0,41.5034,41.5335,41.4657,41.5184,317700.0
2014-01-09 10:00:00,55.16,55.23,55.13,55.18,580500.0,41.5184,41.5711,41.4958,41.5335,580500.0
2014-01-09 10:05:00,55.18,55.22,55.08,55.11,409100.0,41.5335,41.5636,41.4582,41.4808,409100.0
2014-01-09 10:10:00,55.11,55.22,55.07,55.22,339300.0,41.4808,41.5636,41.4507,41.5636,339300.0
2014-01-09 10:15:00,55.22,55.23,55.15,55.19,359100.0,41.5636,41.5711,41.5109,41.541,359100.0
2014-01-09 10:20:00,55.19,55.19,55.07,55.09,367000.0,41.541,41.541,41.4507,41.4657,367000.0
2014-01-09 10:25:00,55.1,55.12,55.07,55.09,219400.0,41.4733,41.4883,41.4507,41.4657,219400.0
2014-01-09 10:30:00,55.09,55.14,55.07,55.1,326500.0,41.4657,41.5034,41.4507,41.4733,326500.0
2014-01-09 10:35:00,55.11,55.18,55.08,55.12,305100.0,41.4808,41.5335,41.4582,41.4883,305100.0
2014-01-09 10:40:00,55.11,55.13,54.95,55.04,588400.0,41.4808,41.4958,41.3604,41.4281,588400.0
2014-01-09 10:45:00,55.04,55.05,54.92,54.95,399100.0,41.4281,41.4356,41.3378,41.3604,399100.0
2014-01-09 10:50:00,54.94,54.99,54.93,54.95,263300.0,41.3528,41.3905,41.3453,41.3604,263300.0
2014-01-09 10:55:00,54.94,54.97,54.84,54.93,336800.0,41.3528,41.3754,41.2776,41.3453,336800.0
2014-01-09 11:00:00,54.93,54.95,54.86,54.88,321200.0,41.3453,41.3604,41.2926,41.3077,321200.0
2014-01-09 11:05:00,54.87,54.88,54.76,54.83,471900.0,41.3001,41.3077,41.2173,41.27,471900.0
2014-01-09 11:10:00,54.82,54.9,54.78,54.88,364100.0,41.2625,41.3227,41.2324,41.3077,364100.0
2014-01-09 11:15:00,54.87,54.99,54.86,54.98,318900.0,41.3001,41.3905,41.2926,41.3829,318900.0
2014-01-09 11:20:00,54.98,55.06,54.96,55.03,222200.0,41.3829,41.4432,41.3679,41.4206,222200.0
2014-01-09 11:25:00,55.03,55.08,55.02,55.04,168000.0,41.4206,41.4582,41.413,41.4281,168000.0
2014-01-09 11:30:00,55.03,55.04,54.99,55.04,157600.0,41.4206,41.4281,41.3905,41.4281,157600.0
2014-01-09 11:35:00,55.04,55.09,55.02,55.08,187000.0,41.4281,41.4657,41.413,41.4582,187000.0
2014-01-09 11:40:00,55.08,55.14,55.07,55.07,276600.0,41.4582,41.5034,41.4507,41.4507,276600.0
2014-01-09 11:45:00,55.08,55.08,55.04,55.06,139200.0,41.4582,41.4582,41.4281,41.4432,139200.0
2014-01-09 11:50:00,55.05,55.06,55.0,55.03,117900.0,41.4356,41.4432,41.398,41.4206,117900.0
2014-01-09 11:55:00,55.03,55.03,54.99,55.01,95100.0,41.4206,41.4206,41.3905,41.4055,95100.0
2014-01-09 12:00:00,55.01,55.04,54.99,55.03,100200.0,41.4055,41.4281,41.3905,41.4206,100200.0
2014-01-09 12:05:00,55.02,55.1,55.01,55.09,257700.0,41.413,41.4733,41.4055,41.4657,257700.0
2014-01-09 12:10:00,55.09,55.12,55.08,55.12,88200.0,41.4657,41.4883,41.4582,41.4883,88200.0
2014-01-09 12:15:00,55.12,55.14,55.05,55.06,168000.0,41.4883,41.5034,41.4356,41.4432,168000.0
2014-01-09 12:20:00,55.06,55.12,55.05,55.12,122700.0,41.4432,41.4883,41.4356,41.4883,122700.0
2014-01-09 12:25:00,55.12,55.12,55.06,55.09,132000.0,41.4883,41.4883,41.4432,41.4657,132000.0
2014-01-09 12:30:00,55.09,55.13,55.07,55.08,175100.0,41.4657,41.4958,41.4507,41.4582,175100.0
2014-01-09 12:35:00,55.08,55.15,55.06,55.12,192700.0,41.4582,41.5109,41.4432,41.4883,192700.0
2014-01-09 12:40:00,55.12,55.13,55.09,55.11,151400.0,41.4883,41.4958,41.4657,41.4808,151400.0
2014-01-09 12:45:00,55.11,55.11,55.06,55.09,118900.0,41.4808,41.4808,41.4432,41.4657,118900.0
2014-01-09 12:50:00,55.09,55.12,55.08,55.09,94700.0,41.4657,41.4883,41.4582,41.4657,94700.0
2014-01-09 12:55:00,55.09,55.15,55.09,55.15,133300.0,41.4657,41.5109,41.4657,41.5109,133300.0
2014-01-09 13:00:00,55.15,55.16,55.11,55.11,182900.0,41.5109,41.5184,41.4808,41.4808,182900.0
2014-01-09 13:05:00,55.11,55.13,55.09,55.09,258300.0,41.4808,41.4958,41.4657,41.4657,258300.0
2014-01-09 13:10:00,55.1,55.1,55.03,55.04,103000.0,41.4733,41.4733,41.4206,41.4281,103000.0
2014-01-09 13:15:00,55.04,55.04,55.0,55.02,121100.0,41.4281,41.4281,41.398,41.413,121100.0
2014-01-09 13:20:00,55.02,55.06,55.01,55.05,62000.0,41.413,41.4432,41.4055,41.4356,62000.0
2014-01-09 13:25:00,55.05,55.1,55.03,55.1,113800.0,41.4356,41.4733,41.4206,41.4733,113800.0
2014-01-09 13:30:00,55.09,55.12,55.08,55.09,136600.0,41.4657,41.4883,41.4582,41.4657,136600.0
2014-01-09 13:35:00,55.09,55.11,55.06,55.09,164000.0,41.4657,41.4808,41.4432,41.4657,164000.0
2014-01-09 13:40:00,55.1,55.14,55.09,55.11,125000.0,41.4733,41.5034,41.4657,41.4808,125000.0
2014-01-09 13:45:00,55.11,55.15,55.1,55.12,80900.0,41.4808,41.5109,41.4733,41.4883,80900.0
2014-01-09 13:50:00,55.11,55.14,55.08,55.08,71300.0,41.4808,41.5034,41.4582,41.4582,71300.0
2014-01-09 13:55:00,55.07,55.11,55.06,55.1,67800.0,41.4507,41.4808,41.4432,41.4733,67800.0
2014-01-09 14:00:00,55.11,55.11,55.06,55.06,207500.0,41.4808,41.4808,41.4432,41.4432,207500.0
2014-01-09 14:05:00,55.07,55.08,55.06,55.06,125200.0,41.4507,41.4582,41.4432,41.4432,125200.0
2014-01-09 14:10:00,55.07,55.09,55.05,55.09,126000.0,41.4507,41.4657,41.4356,41.4657,126000.0
2014-01-09 14:15:00,55.08,55.09,55.04,55.07,154600.0,41.4582,41.4657,41.4281,41.4507,154600.0
2014-01-09 14:20:00,55.08,55.12,55.07,55.11,90200.0,41.4582,41.4883,41.4507,41.4808,90200.0
2014-01-09 14:25:00,55.11,55.13,55.06,55.08,149900.0,41.4808,41.4958,41.4432,41.4582,149900.0
2014-01-09 14:30:00,55.09,55.1,54.97,55.05,93000.0,41.4657,41.4733,41.3754,41.4356,93000.0
2014-01-09 14:35:00,55.05,55.06,55.0,55.0,166700.0,41.4356,41.4432,41.398,41.398,166700.0
2014-01-09 14:40:00,55.01,55.09,55.0,55.07,134200.0,41.4055,41.4657,41.398,41.4507,134200.0
2014-01-09 14:45:00,55.08,55.11,55.08,55.1,88800.0,41.4582,41.4808,41.4582,41.4733,88800.0
2014-01-09 14:50:00,55.1,55.2,55.09,55.18,272500.0,41.4733,41.5485,41.4657,41.5335,272500.0
2014-01-09 14:55:00,55.18,55.2,55.14,55.16,135300.0,41.5335,41.5485,41.5034,41.5184,135300.0
2014-01-09 15:00:00,55.16,55.17,55.11,55.13,87900.0,41.5184,41.526,41.4808,41.4958,87900.0
2014-01-09 15:05:00,55.13,55.14,55.07,55.08,182400.0,41.4958,41.5034,41.4507,41.4582,182400.0
2014-01-09 15:10:00,55.08,55.13,55.07,55.12,275200.0,41.4582,41.4958,41.4507,41.4883,275200.0
2014-01-09 15:15:00,55.12,55.2,55.12,55.14,360500.0,41.4883,41.5485,41.4883,41.5034,360500.0
2014-01-09 15:20:00,55.15,55.19,55.14,55.17,179600.0,41.5109,41.541,41.5034,41.526,179600.0
2014-01-09 15:25:00,55.16,55.21,55.16,55.2,282400.0,41.5184,41.5561,41.5184,41.5485,282400.0
2014-01-09 15:30:00,55.2,55.22,55.17,55.18,274700.0,41.5485,41.5636,41.526,41.5335,274700.0
2014-01-09 15:35:00,55.19,55.21,55.15,55.18,396700.0,41.541,41.5561,41.5109,41.5335,396700.0
2014-01-09 15:40:00,55.17,55.2,55.16,55.2,278700.0,41.526,41.5485,41.5184,41.5485,278700.0
2014-01-09 15:45:00,55.19,55.21,55.18,55.2,389000.0,41.541,41.5561,41.5335,41.5485,389000.0
2014-01-09 15:50:00,55.21,55.28,55.19,55.26,849100.0,41.5561,41.6087,41.541,41.5937,849100.0
2014-01-09 15:55:00,55.26,55.28,55.2,55.21,782900.0,41.5937,41.6087,41.5485,41.5561,782900.0
2014-01-10 09:30:00,55.03,55.09,54.72,54.78,1081200.0,41.4206,41.4657,41.1872,41.2324,1081200.0
2014-01-10 09:35:00,54.78,54.98,54.72,54.93,555900.0,41.2324,41.3829,41.1872,41.3453,555900.0
2014-01-10 09:40:00,54.93,54.96,54.66,54.66,729500.0,41.3453,41.3679,41.1421,41.1421,729500.0
2014-01-10 09:45:00,54.67,54.82,54.63,54.73,789200.0,41.1496,41.2625,41.1195,41.1948,789200.0
2014-01-10 09:50:00,54.74,54.77,54.57,54.61,700600.0,41.2023,41.2249,41.0743,41.1044,700600.0
2014-01-10 09:55:00,54.62,54.74,54.62,54.66,442700.0,41.112,41.2023,41.112,41.1421,442700.0
2014-01-10 10:00:00,54.67,54.67,54.3,54.45,976100.0,41.1496,41.1496,40.8711,40.984,976100.0
2014-01-10 10:05:00,54.45,54.5,54.33,54.48,868500.0,40.984,41.0216,40.8937,41.0066,868500.0
2014-01-10 10:10:00,54.48,54.49,54.37,54.4,337400.0,41.0066,41.0141,40.9238,40.9464,337400.0
2014-01-10 10:15:00,54.4,54.59,54.36,54.53,695100.0,40.9464,41.0894,40.9163,41.0442,695100.0
2014-01-10 10:20:00,54.54,54.68,54.53,54.56,435600.0,41.0518,41.1571,41.0442,41.0668,435600.0
2014-01-10 10:25:00,54.55,54.63,54.53,54.6,379800.0,41.0593,41.1195,41.0442,41.0969,379800.0
2014-01-10 10:30:00,54.61,54.63,54.58,54.58,259800.0,41.1044,41.1195,41.0819,41.0819,259800.0
2014-01-10 10:35:00,54.58,54.63,54.56,54.6,257900.0,41.0819,41.1195,41.0668,41.0969,257900.0
2014-01-10 10:40:00,54.61,54.7,54.6,54.65,270600.0,41.1044,41.1722,41.0969,41.1346,270600.0
2014-01-10 10:45:00,54.66,54.74,54.66,54.7,237200.0,41.1421,41.2023,41.1421,41.1722,237200.0
2014-01-10 10:50:00,54.7,54.74,54.66,54.66,321800.0,41.1722,41.2023,41.1421,41.1421,321800.0
2014-01-10 10:55:00,54.66,54.68,54.63,54.66,227800.0,41.1421,41.1571,41.1195,41.1421,227800.0
2014-01-10 11:00:00,54.65,54.7,54.65,54.7,158500.0,41.1346,41.1722,41.1346,41.1722,158500.0
2014-01-10 11:05:00,54.7,54.7,54.64,54.67,196500.0,41.1722,41.1722,41.127,41.1496,196500.0
2014-01-10 11:10:00,54.68,54.73,54.65,54.68,166500.0,41.1571,41.1948,41.1346,41.1571,166500.0
2014-01-10 11:15:00,54.67,54.71,54.66,54.66,142600.0,41.1496,41.1797,41.1421,41.1421,142600.0
2014-01-10 11:20:00,54.67,54.67,54.62,54.66,201300.0,41.1496,41.1496,41.112,41.1421,201300.0
2014-01-10 11:25:00,54.66,54.7,54.66,54.69,111500.0,41.1421,41.1722,41.1421,41.1647,111500.0
2014-01-10 11:30:00,54.69,54.69,54.59,54.62,136800.0,41.1647,41.1647,41.0894,41.112,136800.0
2014-01-10 11:35:00,54.62,54.66,54.56,54.62,213700.0,41.112,41.1421,41.0668,41.112,213700.0
2014-01-10 11:40:00,54.62,54.66,54.61,54.64,170600.0,41.112,41.1421,41.1044,41.127,170600.0
2014-01-10 11:45:00,54.63,54.67,54.6,54.64,199700.0,41.1195,41.1496,41.0969,41.127,199700.0
2014-01-10 11:50:00,54.65,54.74,54.63,54.7,193200.0,41.1346,41.2023,41.1195,41.1722,193200.0
2014-01-10 11:55:00,54.7,54.72,54.67,54.71,135000.0,41.1722,41.1872,41.1496,41.1797,135000.0
2014-01-10 12:00:00,54.71,54.73,54.65,54.73,191800.0,41.1797,41.1948,41.1346,41.1948,191800.0
2014-01-10 12:05:00,54.73,54.73,54.66,54.67,294200.0,41.1948,41.1948,41.1421,41.1496,294200.0
2014-01-10 12:10:00,54.67,54.67,54.58,54.58,178700.0,41.1496,41.1496,41.0819,41.0819,178700.0
2014-01-10 12:15:00,54.57,54.71,54.57,54.7,377400.0,41.0743,41.1797,41.0743,41.1722,377400.0
2014-01-10 12:20:00,54.7,54.73,54.68,54.73,135600.0,41.1722,41.1948,41.1571,41.1948,135600.0
2014-01-10 12:25:00,54.73,54.73,54.67,54.67,144200.0,41.1948,41.1948,41.1496,41.1496,144200.0
2014-01-10 12:30:00,54.68,54.73,54.67,54.73,100800.0,41.1571,41.1948,41.1496,41.1948,100800.0
2014-01-10 12:35:00,54.73,54.8,54.7,54.76,162400.0,41.1948,41.2475,41.1722,41.2173,162400.0
2014-01-10 12:40:00,54.77,54.95,54.76,54.94,451300.0,41.2249,41.3604,41.2173,41.3528,451300.0
2014-01-10 12:45:00,54.94,54.95,54.86,54.9,174200.0,41.3528,41.3604,41.2926,41.3227,174200.0
2014-01-10 12:50:00,54.9,54.9,54.76,54.83,232000.0,41.3227,41.3227,41.2173,41.27,232000.0
2014-01-10 12:55:00,54.83,54.85,54.8,54.8,110800.0,41.27,41.2851,41.2475,41.2475,110800.0
2014-01-10 13:00:00,54.8,54.88,54.79,54.84,112600.0,41.2475,41.3077,41.2399,41.2776,112600.0
2014-01-10 13:05:00,54.83,54.84,54.74,54.76,134900.0,41.27,41.2776,41.2023,41.2173,134900.0
2014-01-10 13:10:00,54.77,54.8,54.75,54.78,90000.0,41.2249,41.2475,41.2098,41.2324,90000.0
2014-01-10 13:15:00,54.78,54.8,54.75,54.8,95000.0,41.2324,41.2475,41.2098,41.2475,95000.0
2014-01-10 13:20:00,54.8,54.8,54.71,54.72,79700.0,41.2475,41.2475,41.1797,41.1872,79700.0
2014-01-10 13:25:00,54.72,54.78,54.72,54.76,50500.0,41.1872,41.2324,41.1872,41.2173,50500.0
2014-01-10 13:30:00,54.75,54.82,54.73,54.76,112300.0,41.2098,41.2625,41.1948,41.2173,112300.0
2014-01-10 13:35:00,54.76,54.78,54.74,54.75,64400.0,41.2173,41.2324,41.2023,41.2098,64400.0
2014-01-10 13:40:00,54.76,54.83,54.75,54.81,85100.0,41.2173,41.27,41.2098,41.255,85100.0
2014-01-10 13:45:00,54.8,54.85,54.79,54.8,133700.0,41.2475,41.2851,41.2399,41.2475,133700.0
2014-01-10 13:50:00,54.8,54.81,54.77,54.79,103400.0,41.2475,41.255,41.2249,41.2399,103400.0
2014-01-10 13:55:00,54.78,54.79,54.66,54.67,198600.0,41.2324,41.2399,41.1421,41.1496,198600.0
2014-01-10 14:00:00,54.68,54.68,54.65,54.66,77400.0,41.1571,41.1571,41.1346,41.1421,77400.0
2014-01-10 14:05:00,54.66,54.69,54.65,54.68,133500.0,41.1421,41.1647,41.1346,41.1571,133500.0
2014-01-10 14:10:00,54.68,54.69,54.64,54.66,107100.0,41.1571,41.1647,41.127,41.1421,107100.0
2014-01-10 14:15:00,54.67,54.67,54.62,54.66,69800.0,41.1496,41.1496,41.112,41.1421,69800.0
2014-01-10 14:20:00,54.66,54.72,54.66,54.71,127200.0,41.1421,41.1872,41.1421,41.1797,127200.0
2014-01-10 14:25:00,54.7,54.71,54.67,54.67,69500.0,41.1722,41.1797,41.1496,41.1496,69500.0
2014-01-10 14:30:00,54.67,54.69,54.66,54.68,75800.0,41.1496,41.1647,41.1421,41.1571,75800.0
2014-01-10 14:35:00,54.69,54.69,54.62,54.66,125300.0,41.1647,41.1647,41.112,41.1421,125300.0
2014-01-10 14:40:00,54.67,54.69,54.6,54.62,183600.0,41.1496,41.1647,41.0969,41.112,183600.0
2014-01-10 14:45:00,54.61,54.65,54.61,54.61,120300.0,41.1044,41.1346,41.1044,41.1044,120300.0
2014-01-10 14:50:00,54.62,54.65,54.61,54.65,115800.0,41.112,41.1346,41.1044,41.1346,115800.0
2014-01-10 14:55:00,54.64,54.65,54.59,54.59,127100.0,41.127,41.1346,41.0894,41.0894,127100.0
2014-01-10 15:00:00,54.6,54.69,54.59,54.67,267000.0,41.0969,41.1647,41.0894,41.1496,267000.0
2014-01-10 15:05:00,54.66,54.7,54.65,54.7,214400.0,41.1421,41.1722,41.1346,41.1722,214400.0
2014-01-10 15:10:00,54.69,54.74,54.67,54.73,221400.0,41.1647,41.2023,41.1496,41.1948,221400.0
2014-01-10 15:15:00,54.74,54.78,54.71,54.75,127500.0,41.2023,41.2324,41.1797,41.2098,127500.0
2014-01-10 15:20:00,54.76,54.76,54.71,54.75,174100.0,41.2173,41.2173,41.1797,41.2098,174100.0
2014-01-10 15:25:00,54.75,54.78,54.75,54.78,102500.0,41.2098,41.2324,41.2098,41.2324,102500.0
2014-01-10 15:30:00,54.78,54.8,54.75,54.78,230400.0,41.2324,41.2475,41.2098,41.2324,230400.0
2014-01-10 15:35:00,54.78,54.78,54.72,54.73,268600.0,41.2324,41.2324,41.1872,41.1948,268600.0
2014-01-10 15:40:00,54.73,54.79,54.71,54.73,274700.0,41.1948,41.2399,41.1797,41.1948,274700.0
2014-01-10 15:45:00,54.73,54.74,54.7,54.72,254300.0,41.1948,41.2023,41.1722,41.1872,254300.0
2014-01-10 15:50:00,54.72,54.76,54.67,54.68,495300.0,41.1872,41.2173,41.1496,41.1571,495300.0
2014-01-10 15:55:00,54.68,54.73,54.67,54.72,782500.0,41.1571,41.1948,41.1496,41.1872,782500.0
2014-01-13 09:30:00,54.45,54.66,54.42,54.62,653500.0,40.984,41.1421,40.9614,41.112,653500.0
2014-01-13 09:35:00,54.62,54.62,54.35,54.5,606100.0,41.112,41.112,40.9087,41.0216,606100.0
2014-01-13 09:40:00,54.49,54.51,54.35,54.38,299700.0,41.0141,41.0292,40.9087,40.9313,299700.0
2014-01-13 09:45:00,54.38,54.43,54.3,54.43,395000.0,40.9313,40.969,40.8711,40.969,395000.0
2014-01-13 09:50:00,54.43,54.48,54.38,54.41,251000.0,40.969,41.0066,40.9313,40.9539,251000.0
2014-01-13 09:55:00,54.4,54.48,54.34,54.43,343100.0,40.9464,41.0066,40.9012,40.969,343100.0
2014-01-13 10:00:00,54.43,54.49,54.38,54.41,333200.0,40.969,41.0141,40.9313,40.9539,333200.0
2014-01-13 10:05:00,54.41,54.44,54.36,54.37,312300.0,40.9539,40.9765,40.9163,40.9238,312300.0
2014-01-13 10:10:00,54.36,54.42,54.33,54.38,168400.0,40.9163,40.9614,40.8937,40.9313,168400.0
2014-01-13 10:15:00,54.37,54.4,54.33,54.35,122500.0,40.9238,40.9464,40.8937,40.9087,122500.0
2014-01-13 10:20:00,54.36,54.39,54.34,54.36,141900.0,40.9163,40.9389,40.9012,40.9163,141900.0
2014-01-13 10:25:00,54.37,54.42,54.34,54.41,142000.0,40.9238,40.9614,40.9012,40.9539,142000.0
2014-01-13 10:30:00,54.42,54.48,54.41,54.44,158000.0,40.9614,41.0066,40.9539,40.9765,158000.0
2014-01-13 10:35:00,54.44,54.45,54.38,54.4,213200.0,40.9765,40.984,40.9313,40.9464,213200.0
2014-01-13 10:40:00,54.39,54.45,54.38,54.43,159300.0,40.9389,40.984,40.9313,40.969,159300.0
2014-01-13 10:45:00,54.43,54.5,54.42,54.49,167600.0,40.969,41.0216,40.9614,41.0141,167600.0
2014-01-13 10:50:00,54.49,54.55,54.49,54.5,175300.0,41.0141,41.0593,41.0141,41.0216,175300.0
2014-01-13 10:55:00,54.5,54.5,54.46,54.49,95000.0,41.0216,41.0216,40.9915,41.0141,95000.0
2014-01-13 11:00:00,54.49,54.49,54.41,54.42,137400.0,41.0141,41.0141,40.9539,40.9614,137400.0
2014-01-13 11:05:00,54.42,54.43,54.26,54.27,395700.0,40.9614,40.969,40.841,40.8485,395700.0
2014-01-13 11:10:00,54.27,54.34,54.26,54.34,178600.0,40.8485,40.9012,40.841,40.9012,178600.0
2014-01-13 11:15:00,54.34,54.38,54.3,54.36,144500.0,40.9012,40.9313,40.8711,40.9163,144500.0
2014-01-13 11:20:00,54.36,54.41,54.33,54.37,261400.0,40.9163,40.9539,40.8937,40.9238,261400.0
2014-01-13 11:25:00,54.37,54.37,54.33,54.33,100100.0,40.9238,40.9238,40.8937,40.8937,100100.0
2014-01-13 11:30:00,54.34,54.37,54.31,54.37,98600.0,40.9012,40.9238,40.8786,40.9238,98600.0
2014-01-13 11:35:00,54.34,54.42,54.34,54.38,80500.0,40.9012,40.9614,40.9012,40.9313,80500.0
2014-01-13 11:40:00,54.37,54.4,54.36,54.38,98800.0,40.9238,40.9464,40.9163,40.9313,98800.0
2014-01-13 11:45:00,54.38,54.42,54.37,54.42,62100.0,40.9313,40.9614,40.9238,40.9614,62100.0
2014-01-13 11:50:00,54.42,54.43,54.38,54.38,99400.0,40.9614,40.969,40.9313,40.9313,99400.0
2014-01-13 11:55:00,54.39,54.39,54.36,54.39,104300.0,40.9389,40.9389,40.9163,40.9389,104300.0
2014-01-13 12:00:00,54.39,54.41,54.29,54.33,225900.0,40.9389,40.9539,40.8636,40.8937,225900.0
2014-01-13 12:05:00,54.33,54.35,54.29,54.31,135200.0,40.8937,40.9087,40.8636,40.8786,135200.0
2014-01-13 12:10:00,54.32,54.32,54.28,54.31,108200.0,40.8862,40.8862,40.8561,40.8786,108200.0
2014-01-13 12:15:00,54.31,54.35,54.3,54.31,81200.0,40.8786,40.9087,40.8711,40.8786,81200.0
2014-01-13 12:20:00,54.32,54.36,54.3,54.31,115100.0,40.8862,40.9163,40.8711,40.8786,115100.0
2014-01-13 12:25:00,54.31,54.31,54.26,54.29,218400.0,40.8786,40.8786,40.841,40.8636,218400.0
2014-01-13 12:30:00,54.28,54.3,54.18,54.19,284400.0,40.8561,40.8711,40.7808,40.7883,284400.0
2014-01-13 12:35:00,54.18,54.19,54.16,54.17,203700.0,40.7808,40.7883,40.7657,40.7733,203700.0
2014-01-13 12:40:00,54.16,54.18,54.14,54.15,143500.0,40.7657,40.7808,40.7507,40.7582,143500.0
2014-01-13 12:45:00,54.14,54.2,54.14,54.16,215900.0,40.7507,40.7958,40.7507,40.7657,215900.0
2014-01-13 12:50:00,54.16,54.22,54.13,54.21,165200.0,40.7657,40.8109,40.7432,40.8034,165200.0
2014-01-13 12:55:00,54.21,54.22,54.13,54.13,130300.0,40.8034,40.8109,40.7432,40.7432,130300.0
2014-01-13 13:00:00,54.14,54.16,54.07,54.13,166600.0,40.7507,40.7657,40.698,40.7432,166600.0
2014-01-13 13:05:00,54.14,54.21,54.14,54.2,129500.0,40.7507,40.8034,40.7507,40.7958,129500.0
2014-01-13 13:10:00,54.19,54.23,54.13,54.15,119000.0,40.7883,40.8184,40.7432,40.7582,119000.0
2014-01-13 13:15:00,54.16,54.16,54.05,54.07,239400.0,40.7657,40.7657,40.6829,40.698,239400.0
2014-01-13 13:20:00,54.06,54.12,54.06,54.12,90700.0,40.6905,40.7356,40.6905,40.7356,90700.0
2014-01-13 13:25:00,54.13,54.19,54.09,54.15,120100.0,40.7432,40.7883,40.713,40.7582,120100.0
2014-01-13 13:30:00,54.16,54.17,54.08,54.1,111200.0,40.7657,40.7733,40.7055,40.7206,111200.0
2014-01-13 13:35:00,54.11,54.11,54.06,54.07,145400.0,40.7281,40.7281,40.6905,40.698,145400.0
2014-01-13 13:40:00,54.07,54.1,54.04,54.08,122300.0,40.698,40.7206,40.6754,40.7055,122300.0
2014-01-13 13:45:00,54.07,54.08,54.0,54.01,261900.0,40.698,40.7055,40.6453,40.6528,261900.0
2014-01-13 13:50:00,54.01,54.03,54.0,54.01,145300.0,40.6528,40.6679,40.6453,40.6528,145300.0
2014-01-13 13:55:00,54.01,54.06,54.0,54.06,100800.0,40.6528,40.6905,40.6453,40.6905,100800.0
2014-01-13 14:00:00,54.06,54.06,53.99,53.99,214100.0,40.6905,40.6905,40.6378,40.6378,214100.0
2014-01-13 14:05:00,53.99,54.03,53.98,54.03,194200.0,40.6378,40.6679,40.6302,40.6679,194200.0
2014-01-13 14:10:00,54.02,54.03,53.97,53.99,152000.0,40.6604,40.6679,40.6227,40.6378,152000.0
2014-01-13 14:15:00,53.99,53.99,53.89,53.94,269800.0,40.6378,40.6378,40.5625,40.6001,269800.0
2014-01-13 14:20:00,53.93,53.98,53.87,53.9,236500.0,40.5926,40.6302,40.5475,40.57,236500.0
2014-01-13 14:25:00,53.9,53.95,53.88,53.89,162500.0,40.57,40.6077,40.555,40.5625,162500.0
2014-01-13 14:30:00,53.89,53.9,53.81,53.84,238000.0,40.5625,40.57,40.5023,40.5249,238000.0
2014-01-13 14:35:00,53.84,53.89,53.82,53.85,154200.0,40.5249,40.5625,40.5098,40.5324,154200.0
2014-01-13 14:40:00,53.84,53.93,53.83,53.86,326600.0,40.5249,40.5926,40.5173,40.5399,326600.0
2014-01-13 14:45:00,53.87,53.9,53.8,53.83,253300.0,40.5475,40.57,40.4948,40.5173,253300.0
2014-01-13 14:50:00,53.83,53.84,53.71,53.79,333300.0,40.5173,40.5249,40.427,40.4872,333300.0
2014-01-13 14:55:00,53.8,53.8,53.73,53.76,192400.0,40.4948,40.4948,40.4421,40.4647,192400.0
2014-01-13 15:00:00,53.75,53.77,53.61,53.62,360300.0,40.4571,40.4722,40.3518,40.3593,360300.0
2014-01-13 15:05:00,53.62,53.68,53.56,53.59,414200.0,40.3593,40.4044,40.3141,40.3367,414200.0
2014-01-13 15:10:00,53.59,53.65,53.57,53.59,293900.0,40.3367,40.3819,40.3216,40.3367,293900.0
2014-01-13 15:15:00,53.6,53.64,53.59,53.62,177200.0,40.3442,40.3743,40.3367,40.3593,177200.0
2014-01-13 15:20:00,53.62,53.64,53.57,53.57,294700.0,40.3593,40.3743,40.3216,40.3216,294700.0
2014-01-13 15:25:00,53.57,53.64,53.56,53.61,182000.0,40.3216,40.3743,40.3141,40.3518,182000.0
2014-01-13 15:30:00,53.61,53.62,53.55,53.55,269200.0,40.3518,40.3593,40.3066,40.3066,269200.0
2014-01-13 15:35:00,53.55,53.56,53.46,53.5,514900.0,40.3066,40.3141,40.2388,40.269,514900.0
2014-01-13 15:40:00,53.5,53.51,53.44,53.51,456000.0,40.269,40.2765,40.2238,40.2765,456000.0
2014-01-13 15:45:00,53.5,53.72,53.5,53.71,848900.0,40.269,40.4345,40.269,40.427,848900.0
2014-01-13 15:50:00,53.71,53.73,53.66,53.66,771700.0,40.427,40.4421,40.3894,40.3894,771700.0
2014-01-13 15:55:00,53.66,53.72,53.63,53.71,1379100.0,40.3894,40.4345,40.3668,40.427,1379100.0
2014-01-14 09:30:00,54.18,54.4,54.12,54.25,733300.0,40.7808,40.9464,40.7356,40.8335,733300.0
2014-01-14 09:35:00,54.25,54.27,54.04,54.1,440700.0,40.8335,40.8485,40.6754,40.7206,440700.0
2014-01-14 09:40:00,54.11,54.14,53.91,53.93,370600.0,40.7281,40.7507,40.5776,40.5926,370600.0
2014-01-14 09:45:00,53.92,54.0,53.85,53.89,314600.0,40.5851,40.6453,40.5324,40.5625,314600.0
2014-01-14 09:50:00,53.88,53.91,53.73,53.8,424300.0,40.555,40.5776,40.4421,40.4948,424300.0
2014-01-14 09:55:00,53.8,54.04,53.8,53.99,569700.0,40.4948,40.6754,40.4948,40.6378,569700.0
2014-01-14 10:00:00,53.99,54.13,53.89,53.91,343100.0,40.6378,40.7432,40.5625,40.5776,343100.0
2014-01-14 10:05:00,53.9,54.08,53.87,53.98,318900.0,40.57,40.7055,40.5475,40.6302,318900.0
2014-01-14 10:10:00,53.99,54.03,53.91,53.96,223900.0,40.6378,40.6679,40.5776,40.6152,223900.0
2014-01-14 10:15:00,53.94,54.04,53.93,54.01,214900.0,40.6001,40.6754,40.5926,40.6528,214900.0
2014-01-14 10:20:00,54.02,54.05,53.87,53.91,263900.0,40.6604,40.6829,40.5475,40.5776,263900.0
2014-01-14 10:25:00,53.91,53.93,53.88,53.88,114000.0,40.5776,40.5926,40.555,40.555,114000.0
2014-01-14 10:30:00,53.89,53.93,53.87,53.89,136100.0,40.5625,40.5926,40.5475,40.5625,136100.0
2014-01-14 10:35:00,53.89,53.89,53.75,53.78,256700.0,40.5625,40.5625,40.4571,40.4797,256700.0
2014-01-14 10:40:00,53.78,53.88,53.78,53.81,164800.0,40.4797,40.555,40.4797,40.5023,164800.0
2014-01-14 10:45:00,53.81,53.83,53.7,53.73,213800.0,40.5023,40.5173,40.4195,40.4421,213800.0
2014-01-14 10:50:00,53.72,53.73,53.66,53.66,202400.0,40.4345,40.4421,40.3894,40.3894,202400.0
2014-01-14 10:55:00,53.66,53.72,53.63,53.69,417300.0,40.3894,40.4345,40.3668,40.412,417300.0
2014-01-14 11:00:00,53.69,53.72,53.63,53.66,333400.0,40.412,40.4345,40.3668,40.3894,333400.0
2014-01-14 11:05:00,53.66,53.71,53.65,53.69,151400.0,40.3894,40.427,40.3819,40.412,151400.0
2014-01-14 11:10:00,53.7,53.78,53.69,53.77,201700.0,40.4195,40.4797,40.412,40.4722,201700.0
2014-01-14 11:15:00,53.77,53.85,53.76,53.81,268500.0,40.4722,40.5324,40.4647,40.5023,268500.0
2014-01-14 11:20:00,53.82,53.87,53.71,53.71,195100.0,40.5098,40.5475,40.427,40.427,195100.0
2014-01-14 11:25:00,53.72,53.81,53.71,53.72,166000.0,40.4345,40.5023,40.427,40.4345,166000.0
2014-01-14 11:30:00,53.71,53.75,53.69,53.75,224200.0,40.427,40.4571,40.412,40.4571,224200.0
2014-01-14 11:35:00,53.75,53.81,53.75,53.79,161400.0,40.4571,40.5023,40.4571,40.4872,161400.0
2014-01-14 11:40:00,53.79,53.93,53.79,53.88,232500.0,40.4872,40.5926,40.4872,40.555,232500.0
2014-01-14 11:45:00,53.88,53.93,53.88,53.89,162700.0,40.555,40.5926,40.555,40.5625,162700.0
2014-01-14 11:50:00,53.88,53.92,53.84,53.84,132300.0,40.555,40.5851,40.5249,40.5249,132300.0
2014-01-14 11:55:00,53.84,53.9,53.81,53.86,148800.0,40.5249,40.57,40.5023,40.5399,148800.0
2014-01-14 12:00:00,53.87,53.89,53.82,53.82,103500.0,40.5475,40.5625,40.5098,40.5098,103500.0
2014-01-14 12:05:00,53.82,53.84,53.78,53.82,120100.0,40.5098,40.5249,40.4797,40.5098,120100.0
2014-01-14 12:10:00,53.82,53.88,53.8,53.87,94100.0,40.5098,40.555,40.4948,40.5475,94100.0
2014-01-14 12:15:00,53.86,53.91,53.86,53.9,186200.0,40.5399,40.5776,40.5399,40.57,186200.0
2014-01-14 12:20:00,53.89,53.99,53.89,53.96,258900.0,40.5625,40.6378,40.5625,40.6152,258900.0
2014-01-14 12:25:00,53.94,54.01,53.94,53.98,112000.0,40.6001,40.6528,40.6001,40.6302,112000.0
2014-01-14 12:30:00,53.98,54.0,53.93,53.94,141600.0,40.6302,40.6453,40.5926,40.6001,141600.0
2014-01-14 12:35:00,53.94,54.02,53.91,54.0,142800.0,40.6001,40.6604,40.5776,40.6453,142800.0
2014-01-14 12:40:00,54.0,54.06,53.99,54.05,146500.0,40.6453,40.6905,40.6378,40.6829,146500.0
2014-01-14 12:45:00,54.05,54.05,54.0,54.04,184600.0,40.6829,40.6829,40.6453,40.6754,184600.0
2014-01-14 12:50:00,54.04,54.06,54.01,54.03,196400.0,40.6754,40.6905,40.6528,40.6679,196400.0
2014-01-14 12:55:00,54.03,54.05,54.02,54.03,52600.0,40.6679,40.6829,40.6604,40.6679,52600.0
2014-01-14 13:00:00,54.03,54.06,54.0,54.0,270300.0,40.6679,40.6905,40.6453,40.6453,270300.0
2014-01-14 13:05:00,54.0,54.0,53.94,53.95,86700.0,40.6453,40.6453,40.6001,40.6077,86700.0
2014-01-14 13:10:00,53.95,54.02,53.94,54.0,98900.0,40.6077,40.6604,40.6001,40.6453,98900.0
2014-01-14 13:15:00,54.0,54.06,53.98,54.0,119700.0,40.6453,40.6905,40.6302,40.6453,119700.0
2014-01-14 13:20:00,53.99,54.0,53.95,53.95,70700.0,40.6378,40.6453,40.6077,40.6077,70700.0
2014-01-14 13:25:00,53.95,53.96,53.92,53.94,65900.0,40.6077,40.6152,40.5851,40.6001,65900.0
2014-01-14 13:30:00,53.95,53.98,53.93,53.95,108800.0,40.6077,40.6302,40.5926,40.6077,108800.0
2014-01-14 13:35:00,53.95,54.04,53.95,54.02,88500.0,40.6077,40.6754,40.6077,40.6604,88500.0
2014-01-14 13:40:00,54.01,54.02,53.95,53.95,77000.0,40.6528,40.6604,40.6077,40.6077,77000.0
2014-01-14 13:45:00,53.95,53.98,53.91,53.92,102800.0,40.6077,40.6302,40.5776,40.5851,102800.0
2014-01-14 13:50:00,53.91,53.95,53.9,53.9,91700.0,40.5776,40.6077,40.57,40.57,91700.0
2014-01-14 13:55:00,53.91,53.91,53.88,53.89,98200.0,40.5776,40.5776,40.555,40.5625,98200.0
2014-01-14 14:00:00,53.88,53.92,53.87,53.89,200400.0,40.555,40.5851,40.5475,40.5625,200400.0
2014-01-14 14:05:00,53.9,53.91,53.83,53.86,101700.0,40.57,40.5776,40.5173,40.5399,101700.0
2014-01-14 14:10:00,53.86,53.88,53.78,53.79,104800.0,40.5399,40.555,40.4797,40.4872,104800.0
2014-01-14 14:15:00,53.78,53.81,53.76,53.76,140800.0,40.4797,40.5023,40.4647,40.4647,140800.0
2014-01-14 14:20:00,53.76,53.8,53.75,53.77,143200.0,40.4647,40.4948,40.4571,40.4722,143200.0
2014-01-14 14:25:00,53.76,53.81,53.74,53.77,185000.0,40.4647,40.5023,40.4496,40.4722,185000.0
2014-01-14 14:30:00,53.76,53.84,53.76,53.82,118100.0,40.4647,40.5249,40.4647,40.5098,118100.0
2014-01-14 14:35:00,53.81,53.85,53.81,53.84,75700.0,40.5023,40.5324,40.5023,40.5249,75700.0
2014-01-14 14:40:00,53.83,53.86,53.78,53.8,163300.0,40.5173,40.5399,40.4797,40.4948,163300.0
2014-01-14 14:45:00,53.8,53.83,53.8,53.82,77000.0,40.4948,40.5173,40.4948,40.5098,77000.0
2014-01-14 14:50:00,53.82,53.84,53.79,53.82,151900.0,40.5098,40.5249,40.4872,40.5098,151900.0
2014-01-14 14:55:00,53.81,53.83,53.76,53.79,100000.0,40.5023,40.5173,40.4647,40.4872,100000.0
2014-01-14 15:00:00,53.79,53.86,53.78,53.85,93700.0,40.4872,40.5399,40.4797,40.5324,93700.0
2014-01-14 15:05:00,53.85,53.88,53.83,53.87,88300.0,40.5324,40.555,40.5173,40.5475,88300.0
2014-01-14 15:10:00,53.87,53.95,53.87,53.95,249900.0,40.5475,40.6077,40.5475,40.6077,249900.0
2014-01-14 15:15:00,53.95,54.05,53.94,54.01,239800.0,40.6077,40.6829,40.6001,40.6528,239800.0
2014-01-14 15:20:00,54.01,54.02,53.96,54.02,251700.0,40.6528,40.6604,40.6152,40.6604,251700.0
2014-01-14 15:25:00,54.02,54.04,53.99,54.04,182400.0,40.6604,40.6754,40.6378,40.6754,182400.0
2014-01-14 15:30:00,54.03,54.04,53.95,53.97,248300.0,40.6679,40.6754,40.6077,40.6227,248300.0
2014-01-14 15:35:00,53.97,53.99,53.94,53.98,130200.0,40.6227,40.6378,40.6001,40.6302,130200.0
2014-01-14 15:40:00,53.98,53.98,53.93,53.93,161500.0,40.6302,40.6302,40.5926,40.5926,161500.0
2014-01-14 15:45:00,53.93,53.93,53.87,53.89,407600.0,40.5926,40.5926,40.5475,40.5625,407600.0
2014-01-14 15:50:00,53.88,53.91,53.84,53.88,392300.0,40.555,40.5776,40.5249,40.555,392300.0
2014-01-14 15:55:00,53.88,53.96,53.86,53.94,689500.0,40.555,40.6152,40.5399,40.6001,689500.0
2014-01-15 09:30:00,54.51,54.64,54.36,54.51,1051400.0,41.0292,41.127,40.9163,41.0292,1051400.0
2014-01-15 09:35:00,54.51,54.79,54.51,54.74,987900.0,41.0292,41.2399,41.0292,41.2023,987900.0
2014-01-15 09:40:00,54.73,54.75,54.42,54.48,1146000.0,41.1948,41.2098,40.9614,41.0066,1146000.0
2014-01-15 09:45:00,54.48,54.73,54.47,54.72,963000.0,41.0066,41.1948,40.9991,41.1872,963000.0
2014-01-15 09:50:00,54.71,54.76,54.63,54.69,446900.0,41.1797,41.2173,41.1195,41.1647,446900.0
2014-01-15 09:55:00,54.7,54.83,54.61,54.83,488800.0,41.1722,41.27,41.1044,41.27,488800.0
2014-01-15 10:00:00,54.82,55.01,54.79,55.0,635400.0,41.2625,41.4055,41.2399,41.398,635400.0
2014-01-15 10:05:00,55.01,55.01,54.88,54.91,490500.0,41.4055,41.4055,41.3077,41.3303,490500.0
2014-01-15 10:10:00,54.92,55.03,54.91,54.97,674300.0,41.3378,41.4206,41.3303,41.3754,674300.0
2014-01-15 10:15:00,54.96,55.08,54.95,55.08,491500.0,41.3679,41.4582,41.3604,41.4582,491500.0
2014-01-15 10:20:00,55.08,55.1,55.02,55.07,438700.0,41.4582,41.4733,41.413,41.4507,438700.0
2014-01-15 10:25:00,55.07,55.13,55.06,55.13,539000.0,41.4507,41.4958,41.4432,41.4958,539000.0
2014-01-15 10:30:00,55.13,55.14,55.0,55.01,463800.0,41.4958,41.5034,41.398,41.4055,463800.0
2014-01-15 10:35:00,55.02,55.06,54.99,55.01,499400.0,41.413,41.4432,41.3905,41.4055,499400.0
2014-01-15 10:40:00,55.0,55.01,54.9,54.94,495200.0,41.398,41.4055,41.3227,41.3528,495200.0
2014-01-15 10:45:00,54.95,54.99,54.82,54.99,418100.0,41.3604,41.3905,41.2625,41.3905,418100.0
2014-01-15 10:50:00,54.98,55.14,54.96,55.03,521100.0,41.3829,41.5034,41.3679,41.4206,521100.0
2014-01-15 10:55:00,55.03,55.1,55.01,55.05,305200.0,41.4206,41.4733,41.4055,41.4356,305200.0
2014-01-15 11:00:00,55.05,55.08,55.0,55.08,291700.0,41.4356,41.4582,41.398,41.4582,291700.0
2014-01-15 11:05:00,55.08,55.14,55.08,55.12,399900.0,41.4582,41.5034,41.4582,41.4883,399900.0
2014-01-15 11:10:00,55.12,55.15,55.01,55.04,267300.0,41.4883,41.5109,41.4055,41.4281,267300.0
2014-01-15 11:15:00,55.05,55.17,55.03,55.13,297800.0,41.4356,41.526,41.4206,41.4958,297800.0
2014-01-15 11:20:00,55.12,55.16,55.03,55.04,233400.0,41.4883,41.5184,41.4206,41.4281,233400.0
2014-01-15 11:25:00,55.04,55.1,55.0,55.07,316500.0,41.4281,41.4733,41.398,41.4507,316500.0
2014-01-15 11:30:00,55.06,55.07,55.03,55.04,355500.0,41.4432,41.4507,41.4206,41.4281,355500.0
2014-01-15 11:35:00,55.04,55.04,54.93,54.99,312000.0,41.4281,41.4281,41.3453,41.3905,312000.0
2014-01-15 11:40:00,55.0,55.01,54.94,54.96,185500.0,41.398,41.4055,41.3528,41.3679,185500.0
2014-01-15 11:45:00,54.96,55.01,54.95,55.0,174100.0,41.3679,41.4055,41.3604,41.398,174100.0
2014-01-15 11:50:00,55.0,55.01,54.95,54.98,166400.0,41.398,41.4055,41.3604,41.3829,166400.0
2014-01-15 11:55:00,54.99,55.02,54.96,55.0,165300.0,41.3905,41.413,41.3679,41.398,165300.0
2014-01-15 12:00:00,55.0,55.02,54.95,55.01,433500.0,41.398,41.413,41.3604,41.4055,433500.0
2014-01-15 12:05:00,55.02,55.02,54.94,54.95,241000.0,41.413,41.413,41.3528,41.3604,241000.0
2014-01-15 12:10:00,54.95,54.97,54.94,54.95,153900.0,41.3604,41.3754,41.3528,41.3604,153900.0
2014-01-15 12:15:00,54.95,55.0,54.93,54.98,226300.0,41.3604,41.398,41.3453,41.3829,226300.0
2014-01-15 12:20:00,54.98,55.0,54.95,54.97,120500.0,41.3829,41.398,41.3604,41.3754,120500.0
2014-01-15 12:25:00,54.98,55.0,54.93,54.95,270000.0,41.3829,41.398,41.3453,41.3604,270000.0
2014-01-15 12:30:00,54.95,54.95,54.9,54.94,157500.0,41.3604,41.3604,41.3227,41.3528,157500.0
2014-01-15 12:35:00,54.93,54.93,54.91,54.91,72900.0,41.3453,41.3453,41.3303,41.3303,72900.0
2014-01-15 12:40:00,54.91,54.92,54.81,54.81,327900.0,41.3303,41.3378,41.255,41.255,327900.0
2014-01-15 12:45:00,54.82,54.84,54.77,54.82,429600.0,41.2625,41.2776,41.2249,41.2625,429600.0
2014-01-15 12:50:00,54.82,54.89,54.81,54.89,126400.0,41.2625,41.3152,41.255,41.3152,126400.0
2014-01-15 12:55:00,54.89,54.91,54.86,54.88,99500.0,41.3152,41.3303,41.2926,41.3077,99500.0
2014-01-15 13:00:00,54.87,54.96,54.87,54.96,139500.0,41.3001,41.3679,41.3001,41.3679,139500.0
2014-01-15 13:05:00,54.96,54.99,54.92,54.94,195600.0,41.3679,41.3905,41.3378,41.3528,195600.0
2014-01-15 13:10:00,54.94,54.96,54.93,54.94,79700.0,41.3528,41.3679,41.3453,41.3528,79700.0
2014-01-15 13:15:00,54.95,54.95,54.93,54.95,107900.0,41.3604,41.3604,41.3453,41.3604,107900.0
2014-01-15 13:20:00,54.96,54.98,54.95,54.96,91900.0,41.3679,41.3829,41.3604,41.3679,91900.0
2014-01-15 13:25:00,54.96,54.96,54.93,54.95,217100.0,41.3679,41.3679,41.3453,41.3604,217100.0
2014-01-15 13:30:00,54.95,55.0,54.93,54.94,238500.0,41.3604,41.398,41.3453,41.3528,238500.0
2014-01-15 13:35:00,54.95,55.02,54.94,54.99,250900.0,41.3604,41.413,41.3528,41.3905,250900.0
2014-01-15 13:40:00,54.99,55.01,54.94,54.97,273700.0,41.3905,41.4055,41.3528,41.3754,273700.0
2014-01-15 13:45:00,54.98,55.01,54.95,54.98,277700.0,41.3829,41.4055,41.3604,41.3829,277700.0
2014-01-15 13:50:00,54.98,55.0,54.95,54.96,146500.0,41.3829,41.398,41.3604,41.3679,146500.0
2014-01-15 13:55:00,54.95,54.99,54.94,54.96,122000.0,41.3604,41.3905,41.3528,41.3679,122000.0
2014-01-15 14:00:00,54.95,54.98,54.91,54.96,146800.0,41.3604,41.3829,41.3303,41.3679,146800.0
2014-01-15 14:05:00,54.96,54.97,54.91,54.91,196600.0,41.3679,41.3754,41.3303,41.3303,196600.0
2014-01-15 14:10:00,54.92,54.92,54.87,54.87,205500.0,41.3378,41.3378,41.3001,41.3001,205500.0
2014-01-15 14:15:00,54.87,54.93,54.85,54.9,260600.0,41.3001,41.3453,41.2851,41.3227,260600.0
2014-01-15 14:20:00,54.9,54.92,54.87,54.9,255400.0,41.3227,41.3378,41.3001,41.3227,255400.0
2014-01-15 14:25:00,54.9,54.9,54.81,54.84,215200.0,41.3227,41.3227,41.255,41.2776,215200.0
2014-01-15 14:30:00,54.84,54.86,54.8,54.82,201800.0,41.2776,41.2926,41.2475,41.2625,201800.0
2014-01-15 14:35:00,54.82,54.85,54.82,54.85,172000.0,41.2625,41.2851,41.2625,41.2851,172000.0
2014-01-15 14:40:00,54.84,54.86,54.8,54.81,245600.0,41.2776,41.2926,41.2475,41.255,245600.0
2014-01-15 14:45:00,54.81,54.81,54.78,54.8,323600.0,41.255,41.255,41.2324,41.2475,323600.0
2014-01-15 14:50:00,54.8,54.8,54.75,54.79,352100.0,41.2475,41.2475,41.2098,41.2399,352100.0
2014-01-15 14:55:00,54.79,54.81,54.77,54.8,225000.0,41.2399,41.255,41.2249,41.2475,225000.0
2014-01-15 15:00:00,54.8,54.81,54.78,54.81,193700.0,41.2475,41.255,41.2324,41.255,193700.0
2014-01-15 15:05:00,54.81,54.86,54.8,54.84,233100.0,41.255,41.2926,41.2475,41.2776,233100.0
2014-01-15 15:10:00,54.84,54.85,54.76,54.8,483300.0,41.2776,41.2851,41.2173,41.2475,483300.0
2014-01-15 15:15:00,54.8,54.83,54.77,54.78,264500.0,41.2475,41.27,41.2249,41.2324,264500.0
2014-01-15 15:20:00,54.78,54.8,54.75,54.79,339400.0,41.2324,41.2475,41.2098,41.2399,339400.0
2014-01-15 15:25:00,54.79,54.9,54.78,54.88,255600.0,41.2399,41.3227,41.2324,41.3077,255600.0
2014-01-15 15:30:00,54.89,54.96,54.87,54.95,356900.0,41.3152,41.3679,41.3001,41.3604,356900.0
2014-01-15 15:35:00,54.95,55.0,54.92,54.99,464400.0,41.3604,41.398,41.3378,41.3905,464400.0
2014-01-15 15:40:00,55.0,55.0,54.94,54.96,283200.0,41.398,41.398,41.3528,41.3679,283200.0
2014-01-15 15:45:00,54.95,54.97,54.93,54.93,478200.0,41.3604,41.3754,41.3453,41.3453,478200.0
2014-01-15 15:50:00,54.94,54.97,54.91,54.97,690900.0,41.3528,41.3754,41.3303,41.3754,690900.0
2014-01-15 15:55:00,54.97,55.0,54.93,55.0,1138500.0,41.3754,41.398,41.3453,41.398,1138500.0
2014-01-16 09:30:00,53.56,53.56,53.09,53.22,2815600.0,40.3141,40.3141,39.9604,40.0582,2815600.0
2014-01-16 09:35:00,53.2,53.35,53.1,53.25,1901200.0,40.0431,40.1561,39.9679,40.0808,1901200.0
2014-01-16 09:40:00,53.24,53.3,52.95,53.02,1886700.0,40.0733,40.1184,39.855,39.9077,1886700.0
2014-01-16 09:45:00,53.02,53.04,52.69,52.8,2267800.0,39.9077,39.9227,39.6593,39.7421,2267800.0
2014-01-16 09:50:00,52.8,52.95,52.63,52.86,1478400.0,39.7421,39.855,39.6141,39.7872,1478400.0
2014-01-16 09:55:00,52.86,53.1,52.85,53.02,1433000.0,39.7872,39.9679,39.7797,39.9077,1433000.0
2014-01-16 10:00:00,53.03,53.08,52.95,52.96,1084000.0,39.9152,39.9528,39.855,39.8625,1084000.0
2014-01-16 10:05:00,52.96,53.14,52.93,53.12,1410600.0,39.8625,39.998,39.8399,39.9829,1410600.0
2014-01-16 10:10:00,53.12,53.4,53.09,53.38,2490000.0,39.9829,40.1937,39.9604,40.1786,2490000.0
2014-01-16 10:15:00,53.38,53.38,53.1,53.15,1534900.0,40.1786,40.1786,39.9679,40.0055,1534900.0
2014-01-16 10:20:00,53.14,53.25,52.99,53.0,824700.0,39.998,40.0808,39.8851,39.8926,824700.0
2014-01-16 10:25:00,53.0,53.03,52.91,53.0,699500.0,39.8926,39.9152,39.8249,39.8926,699500.0
2014-01-16 10:30:00,53.0,53.07,52.96,53.05,809600.0,39.8926,39.9453,39.8625,39.9302,809600.0
2014-01-16 10:35:00,53.04,53.1,53.03,53.08,490800.0,39.9227,39.9679,39.9152,39.9528,490800.0
2014-01-16 10:40:00,53.08,53.1,53.04,53.04,636000.0,39.9528,39.9679,39.9227,39.9227,636000.0
2014-01-16 10:45:00,53.05,53.05,52.93,53.0,530400.0,39.9302,39.9302,39.8399,39.8926,530400.0
2014-01-16 10:50:00,52.98,53.0,52.82,52.83,666500.0,39.8776,39.8926,39.7571,39.7647,666500.0
2014-01-16 10:55:00,52.83,52.92,52.8,52.87,687700.0,39.7647,39.8324,39.7421,39.7948,687700.0
2014-01-16 11:00:00,52.87,53.0,52.83,52.95,710700.0,39.7948,39.8926,39.7647,39.855,710700.0
2014-01-16 11:05:00,52.94,52.96,52.86,52.93,483300.0,39.8475,39.8625,39.7872,39.8399,483300.0
2014-01-16 11:10:00,52.93,52.96,52.9,52.96,442800.0,39.8399,39.8625,39.8173,39.8625,442800.0
2014-01-16 11:15:00,52.95,52.95,52.73,52.73,694500.0,39.855,39.855,39.6894,39.6894,694500.0
2014-01-16 11:20:00,52.73,52.77,52.64,52.77,916500.0,39.6894,39.7195,39.6216,39.7195,916500.0
2014-01-16 11:25:00,52.76,52.78,52.66,52.7,816600.0,39.712,39.727,39.6367,39.6668,816600.0
2014-01-16 11:30:00,52.7,52.8,52.65,52.69,589900.0,39.6668,39.7421,39.6292,39.6593,589900.0
2014-01-16 11:35:00,52.69,52.71,52.6,52.6,621700.0,39.6593,39.6743,39.5915,39.5915,621700.0
2014-01-16 11:40:00,52.6,52.63,52.55,52.58,925500.0,39.5915,39.6141,39.5539,39.5765,925500.0
2014-01-16 11:45:00,52.58,52.68,52.57,52.57,998000.0,39.5765,39.6518,39.569,39.569,998000.0
2014-01-16 11:50:00,52.57,52.63,52.56,52.58,636700.0,39.569,39.6141,39.5614,39.5765,636700.0
2014-01-16 11:55:00,52.59,52.59,52.51,52.51,771400.0,39.584,39.584,39.5238,39.5238,771400.0
2014-01-16 12:00:00,52.51,52.53,52.41,52.52,1279400.0,39.5238,39.5388,39.4485,39.5313,1279400.0
2014-01-16 12:05:00,52.51,52.53,52.39,52.4,888200.0,39.5238,39.5388,39.4335,39.441,888200.0
2014-01-16 12:10:00,52.4,52.52,52.35,52.42,1142000.0,39.441,39.5313,39.4034,39.4561,1142000.0
2014-01-16 12:15:00,52.42,52.71,52.39,52.64,998400.0,39.4561,39.6743,39.4335,39.6216,998400.0
2014-01-16 12:20:00,52.64,52.79,52.64,52.7,829300.0,39.6216,39.7345,39.6216,39.6668,829300.0
2014-01-16 12:25:00,52.7,52.79,52.64,52.7,368600.0,39.6668,39.7345,39.6216,39.6668,368600.0
2014-01-16 12:30:00,52.7,52.71,52.61,52.61,382600.0,39.6668,39.6743,39.5991,39.5991,382600.0
2014-01-16 12:35:00,52.61,52.66,52.59,52.61,236500.0,39.5991,39.6367,39.584,39.5991,236500.0
2014-01-16 12:40:00,52.62,52.72,52.57,52.72,510300.0,39.6066,39.6819,39.569,39.6819,510300.0
2014-01-16 12:45:00,52.72,52.74,52.62,52.63,268700.0,39.6819,39.6969,39.6066,39.6141,268700.0
2014-01-16 12:50:00,52.63,52.72,52.61,52.64,380000.0,39.6141,39.6819,39.5991,39.6216,380000.0
2014-01-16 12:55:00,52.64,52.74,52.63,52.69,428900.0,39.6216,39.6969,39.6141,39.6593,428900.0
2014-01-16 13:00:00,52.69,52.7,52.61,52.62,308600.0,39.6593,39.6668,39.5991,39.6066,308600.0
2014-01-16 13:05:00,52.62,52.66,52.59,52.63,270400.0,39.6066,39.6367,39.584,39.6141,270400.0
2014-01-16 13:10:00,52.62,52.63,52.54,52.56,269300.0,39.6066,39.6141,39.5464,39.5614,269300.0
2014-01-16 13:15:00,52.56,52.6,52.54,52.6,189400.0,39.5614,39.5915,39.5464,39.5915,189400.0
2014-01-16 13:20:00,52.6,52.62,52.51,52.57,307000.0,39.5915,39.6066,39.5238,39.569,307000.0
2014-01-16 13:25:00,52.57,52.57,52.46,52.5,419500.0,39.569,39.569,39.4862,39.5163,419500.0
2014-01-16 13:30:00,52.5,52.5,52.41,52.44,249100.0,39.5163,39.5163,39.4485,39.4711,249100.0
2014-01-16 13:35:00,52.45,52.49,52.43,52.46,327600.0,39.4786,39.5087,39.4636,39.4862,327600.0
2014-01-16 13:40:00,52.46,52.5,52.45,52.48,437600.0,39.4862,39.5163,39.4786,39.5012,437600.0
2014-01-16 13:45:00,52.49,52.57,52.46,52.55,524300.0,39.5087,39.569,39.4862,39.5539,524300.0
2014-01-16 13:50:00,52.56,52.73,52.55,52.72,539100.0,39.5614,39.6894,39.5539,39.6819,539100.0
2014-01-16 13:55:00,52.72,52.75,52.59,52.73,479100.0,39.6819,39.7044,39.584,39.6894,479100.0
2014-01-16 14:00:00,52.73,52.75,52.69,52.7,459200.0,39.6894,39.7044,39.6593,39.6668,459200.0
2014-01-16 14:05:00,52.7,52.73,52.69,52.69,309700.0,39.6668,39.6894,39.6593,39.6593,309700.0
2014-01-16 14:10:00,52.7,52.72,52.62,52.65,279600.0,39.6668,39.6819,39.6066,39.6292,279600.0
2014-01-16 14:15:00,52.65,52.72,52.64,52.7,281100.0,39.6292,39.6819,39.6216,39.6668,281100.0
2014-01-16 14:20:00,52.7,52.73,52.62,52.69,396200.0,39.6668,39.6894,39.6066,39.6593,396200.0
2014-01-16 14:25:00,52.69,52.71,52.64,52.68,291800.0,39.6593,39.6743,39.6216,39.6518,291800.0
2014-01-16 14:30:00,52.68,52.68,52.61,52.64,342500.0,39.6518,39.6518,39.5991,39.6216,342500.0
2014-01-16 14:35:00,52.64,52.71,52.63,52.69,283600.0,39.6216,39.6743,39.6141,39.6593,283600.0
2014-01-16 14:40:00,52.69,52.71,52.64,52.64,264900.0,39.6593,39.6743,39.6216,39.6216,264900.0
2014-01-16 14:45:00,52.64,52.68,52.62,52.68,184400.0,39.6216,39.6518,39.6066,39.6518,184400.0
2014-01-16 14:50:00,52.68,52.75,52.67,52.74,299500.0,39.6518,39.7044,39.6442,39.6969,299500.0
2014-01-16 14:55:00,52.74,52.83,52.73,52.8,601000.0,39.6969,39.7647,39.6894,39.7421,601000.0
2014-01-16 15:00:00,52.8,52.82,52.7,52.7,398200.0,39.7421,39.7571,39.6668,39.6668,398200.0
2014-01-16 15:05:00,52.7,52.8,52.63,52.7,319400.0,39.6668,39.7421,39.6141,39.6668,319400.0
2014-01-16 15:10:00,52.71,52.79,52.7,52.77,243400.0,39.6743,39.7345,39.6668,39.7195,243400.0
2014-01-16 15:15:00,52.77,52.78,52.7,52.71,364900.0,39.7195,39.727,39.6668,39.6743,364900.0
2014-01-16 15:20:00,52.72,52.84,52.71,52.8,475400.0,39.6819,39.7722,39.6743,39.7421,475400.0
2014-01-16 15:25:00,52.8,52.85,52.76,52.76,585700.0,39.7421,39.7797,39.712,39.712,585700.0
2014-01-16 15:30:00,52.77,52.77,52.66,52.66,536500.0,39.7195,39.7195,39.6367,39.6367,536500.0
2014-01-16 15:35:00,52.66,52.73,52.65,52.72,529300.0,39.6367,39.6894,39.6292,39.6819,529300.0
2014-01-16 15:40:00,52.72,52.78,52.69,52.7,670000.0,39.6819,39.727,39.6593,39.6668,670000.0
2014-01-16 15:45:00,52.71,52.71,52.6,52.61,880700.0,39.6743,39.6743,39.5915,39.5991,880700.0
2014-01-16 15:50:00,52.61,52.67,52.58,52.63,1274800.0,39.5991,39.6442,39.5765,39.6141,1274800.0
2014-01-16 15:55:00,52.63,52.8,52.59,52.59,1946700.0,39.6141,39.7421,39.584,39.584,1946700.0
2014-01-17 09:30:00,52.65,52.78,52.5,52.54,2908100.0,39.6292,39.727,39.5163,39.5464,2908100.0
2014-01-17 09:35:00,52.54,52.54,52.37,52.45,873000.0,39.5464,39.5464,39.4184,39.4786,873000.0
2014-01-17 09:40:00,52.45,52.68,52.42,52.56,771500.0,39.4786,39.6518,39.4561,39.5614,771500.0
2014-01-17 09:45:00,52.56,52.6,52.4,52.51,723600.0,39.5614,39.5915,39.441,39.5238,723600.0
2014-01-17 09:50:00,52.51,52.61,52.46,52.54,631500.0,39.5238,39.5991,39.4862,39.5464,631500.0
2014-01-17 09:55:00,52.54,52.55,52.43,52.5,503100.0,39.5464,39.5539,39.4636,39.5163,503100.0
2014-01-17 10:00:00,52.5,52.54,52.45,52.51,434000.0,39.5163,39.5464,39.4786,39.5238,434000.0
2014-01-17 10:05:00,52.51,52.52,52.43,52.44,893800.0,39.5238,39.5313,39.4636,39.4711,893800.0
2014-01-17 10:10:00,52.44,52.5,52.43,52.5,342100.0,39.4711,39.5163,39.4636,39.5163,342100.0
2014-01-17 10:15:00,52.5,52.52,52.47,52.48,351900.0,39.5163,39.5313,39.4937,39.5012,351900.0
2014-01-17 10:20:00,52.49,52.49,52.41,52.42,392200.0,39.5087,39.5087,39.4485,39.4561,392200.0
2014-01-17 10:25:00,52.43,52.43,52.38,52.38,347100.0,39.4636,39.4636,39.4259,39.4259,347100.0
2014-01-17 10:30:00,52.38,52.4,52.28,52.39,652700.0,39.4259,39.441,39.3507,39.4335,652700.0
2014-01-17 10:35:00,52.4,52.49,52.39,52.48,511500.0,39.441,39.5087,39.4335,39.5012,511500.0
2014-01-17 10:40:00,52.48,52.53,52.47,52.48,768300.0,39.5012,39.5388,39.4937,39.5012,768300.0
2014-01-17 10:45:00,52.48,52.55,52.47,52.49,463500.0,39.5012,39.5539,39.4937,39.5087,463500.0
2014-01-17 10:50:00,52.48,52.54,52.45,52.48,358500.0,39.5012,39.5464,39.4786,39.5012,358500.0
2014-01-17 10:55:00,52.48,52.51,52.47,52.5,334900.0,39.5012,39.5238,39.4937,39.5163,334900.0
2014-01-17 11:00:00,52.5,52.6,52.49,52.59,484300.0,39.5163,39.5915,39.5087,39.584,484300.0
2014-01-17 11:05:00,52.6,52.63,52.57,52.6,336500.0,39.5915,39.6141,39.569,39.5915,336500.0
2014-01-17 11:10:00,52.59,52.62,52.55,52.55,175200.0,39.584,39.6066,39.5539,39.5539,175200.0
2014-01-17 11:15:00,52.55,52.59,52.52,52.55,245200.0,39.5539,39.584,39.5313,39.5539,245200.0
2014-01-17 11:20:00,52.55,52.57,52.51,52.54,198400.0,39.5539,39.569,39.5238,39.5464,198400.0
2014-01-17 11:25:00,52.53,52.6,52.53,52.57,237000.0,39.5388,39.5915,39.5388,39.569,237000.0
2014-01-17 11:30:00,52.58,52.73,52.57,52.67,360400.0,39.5765,39.6894,39.569,39.6442,360400.0
2014-01-17 11:35:00,52.68,52.7,52.61,52.63,137200.0,39.6518,39.6668,39.5991,39.6141,137200.0
2014-01-17 11:40:00,52.63,52.73,52.63,52.72,183500.0,39.6141,39.6894,39.6141,39.6819,183500.0
2014-01-17 11:45:00,52.73,52.8,52.72,52.76,441900.0,39.6894,39.7421,39.6819,39.712,441900.0
2014-01-17 11:50:00,52.76,52.82,52.74,52.79,322500.0,39.712,39.7571,39.6969,39.7345,322500.0
2014-01-17 11:55:00,52.78,52.84,52.78,52.83,209300.0,39.727,39.7722,39.727,39.7647,209300.0
2014-01-17 12:00:00,52.83,52.9,52.83,52.89,389100.0,39.7647,39.8173,39.7647,39.8098,389100.0
2014-01-17 12:05:00,52.89,52.91,52.88,52.89,239600.0,39.8098,39.8249,39.8023,39.8098,239600.0
2014-01-17 12:10:00,52.89,52.91,52.82,52.83,218400.0,39.8098,39.8249,39.7571,39.7647,218400.0
2014-01-17 12:15:00,52.83,52.87,52.82,52.86,86000.0,39.7647,39.7948,39.7571,39.7872,86000.0
2014-01-17 12:20:00,52.86,52.87,52.82,52.84,179200.0,39.7872,39.7948,39.7571,39.7722,179200.0
2014-01-17 12:25:00,52.84,52.92,52.83,52.85,412800.0,39.7722,39.8324,39.7647,39.7797,412800.0
2014-01-17 12:30:00,52.86,52.86,52.73,52.75,223000.0,39.7872,39.7872,39.6894,39.7044,223000.0
2014-01-17 12:35:00,52.76,52.81,52.76,52.8,91700.0,39.712,39.7496,39.712,39.7421,91700.0
2014-01-17 12:40:00,52.81,52.82,52.75,52.77,87900.0,39.7496,39.7571,39.7044,39.7195,87900.0
2014-01-17 12:45:00,52.77,52.8,52.75,52.79,140600.0,39.7195,39.7421,39.7044,39.7345,140600.0
2014-01-17 12:50:00,52.8,52.8,52.78,52.79,47000.0,39.7421,39.7421,39.727,39.7345,47000.0
2014-01-17 12:55:00,52.79,52.81,52.78,52.81,239900.0,39.7345,39.7496,39.727,39.7496,239900.0
2014-01-17 13:00:00,52.8,52.81,52.77,52.78,120600.0,39.7421,39.7496,39.7195,39.727,120600.0
2014-01-17 13:05:00,52.78,52.78,52.69,52.7,116300.0,39.727,39.727,39.6593,39.6668,116300.0
2014-01-17 13:10:00,52.69,52.73,52.64,52.73,264600.0,39.6593,39.6894,39.6216,39.6894,264600.0
2014-01-17 13:15:00,52.73,52.74,52.69,52.7,198700.0,39.6894,39.6969,39.6593,39.6668,198700.0
2014-01-17 13:20:00,52.7,52.7,52.64,52.66,247800.0,39.6668,39.6668,39.6216,39.6367,247800.0
2014-01-17 13:25:00,52.66,52.7,52.65,52.66,156600.0,39.6367,39.6668,39.6292,39.6367,156600.0
2014-01-17 13:30:00,52.67,52.67,52.63,52.63,144100.0,39.6442,39.6442,39.6141,39.6141,144100.0
2014-01-17 13:35:00,52.63,52.66,52.63,52.65,133900.0,39.6141,39.6367,39.6141,39.6292,133900.0
2014-01-17 13:40:00,52.65,52.65,52.6,52.64,337900.0,39.6292,39.6292,39.5915,39.6216,337900.0
2014-01-17 13:45:00,52.64,52.65,52.6,52.63,218400.0,39.6216,39.6292,39.5915,39.6141,218400.0
2014-01-17 13:50:00,52.63,52.65,52.62,52.65,128600.0,39.6141,39.6292,39.6066,39.6292,128600.0
2014-01-17 13:55:00,52.65,52.66,52.62,52.64,207700.0,39.6292,39.6367,39.6066,39.6216,207700.0
2014-01-17 14:00:00,52.65,52.66,52.6,52.6,106700.0,39.6292,39.6367,39.5915,39.5915,106700.0
2014-01-17 14:05:00,52.61,52.63,52.6,52.62,143200.0,39.5991,39.6141,39.5915,39.6066,143200.0
2014-01-17 14:10:00,52.63,52.64,52.6,52.62,195100.0,39.6141,39.6216,39.5915,39.6066,195100.0
2014-01-17 14:15:00,52.62,52.62,52.59,52.6,177800.0,39.6066,39.6066,39.584,39.5915,177800.0
2014-01-17 14:20:00,52.6,52.61,52.54,52.57,328300.0,39.5915,39.5991,39.5464,39.569,328300.0
2014-01-17 14:25:00,52.57,52.59,52.54,52.57,287500.0,39.569,39.584,39.5464,39.569,287500.0
2014-01-17 14:30:00,52.57,52.57,52.51,52.53,331800.0,39.569,39.569,39.5238,39.5388,331800.0
2014-01-17 14:35:00,52.52,52.53,52.5,52.52,215200.0,39.5313,39.5388,39.5163,39.5313,215200.0
2014-01-17 14:40:00,52.51,52.53,52.5,52.51,204700.0,39.5238,39.5388,39.5163,39.5238,204700.0
2014-01-17 14:45:00,52.51,52.51,52.47,52.48,194900.0,39.5238,39.5238,39.4937,39.5012,194900.0
2014-01-17 14:50:00,52.48,52.51,52.48,52.49,162800.0,39.5012,39.5238,39.5012,39.5087,162800.0
2014-01-17 14:55:00,52.49,52.5,52.46,52.46,201200.0,39.5087,39.5163,39.4862,39.4862,201200.0
2014-01-17 15:00:00,52.47,52.48,52.45,52.45,450600.0,39.4937,39.5012,39.4786,39.4786,450600.0
2014-01-17 15:05:00,52.45,52.46,52.4,52.41,291600.0,39.4786,39.4862,39.441,39.4485,291600.0
2014-01-17 15:10:00,52.4,52.41,52.34,52.38,337700.0,39.441,39.4485,39.3958,39.4259,337700.0
2014-01-17 15:15:00,52.38,52.39,52.35,52.37,218700.0,39.4259,39.4335,39.4034,39.4184,218700.0
2014-01-17 15:20:00,52.37,52.4,52.34,52.34,238900.0,39.4184,39.441,39.3958,39.3958,238900.0
2014-01-17 15:25:00,52.34,52.36,52.33,52.33,381900.0,39.3958,39.4109,39.3883,39.3883,381900.0
2014-01-17 15:30:00,52.34,52.34,52.15,52.16,643100.0,39.3958,39.3958,39.2528,39.2604,643100.0
2014-01-17 15:35:00,52.16,52.23,52.15,52.19,372100.0,39.2604,39.313,39.2528,39.2829,372100.0
2014-01-17 15:40:00,52.18,52.21,52.15,52.18,461600.0,39.2754,39.298,39.2528,39.2754,461600.0
2014-01-17 15:45:00,52.18,52.23,52.18,52.23,882400.0,39.2754,39.313,39.2754,39.313,882400.0
2014-01-17 15:50:00,52.23,52.24,52.16,52.17,1349400.0,39.313,39.3206,39.2604,39.2679,1349400.0
2014-01-17 15:55:00,52.17,52.29,52.13,52.24,1838300.0,39.2679,39.3582,39.2378,39.3206,1838300.0
2014-01-21 09:30:00,52.48,52.82,52.48,52.8,1354700.0,39.5012,39.7571,39.5012,39.7421,1354700.0
2014-01-21 09:35:00,52.8,52.86,52.68,52.86,777700.0,39.7421,39.7872,39.6518,39.7872,777700.0
2014-01-21 09:40:00,52.86,52.89,52.76,52.88,559800.0,39.7872,39.8098,39.712,39.8023,559800.0
2014-01-21 09:45:00,52.89,52.94,52.73,52.84,407400.0,39.8098,39.8475,39.6894,39.7722,407400.0
2014-01-21 09:50:00,52.85,52.95,52.84,52.94,505600.0,39.7797,39.855,39.7722,39.8475,505600.0
2014-01-21 09:55:00,52.94,53.0,52.79,52.83,485300.0,39.8475,39.8926,39.7345,39.7647,485300.0
2014-01-21 10:00:00,52.83,52.86,52.79,52.84,380700.0,39.7647,39.7872,39.7345,39.7722,380700.0
2014-01-21 10:05:00,52.85,52.87,52.79,52.8,311100.0,39.7797,39.7948,39.7345,39.7421,311100.0
2014-01-21 10:10:00,52.79,52.8,52.67,52.71,490900.0,39.7345,39.7421,39.6442,39.6743,490900.0
2014-01-21 10:15:00,52.71,52.72,52.57,52.59,531800.0,39.6743,39.6819,39.569,39.584,531800.0
2014-01-21 10:20:00,52.6,52.62,52.52,52.56,183300.0,39.5915,39.6066,39.5313,39.5614,183300.0
2014-01-21 10:25:00,52.56,52.58,52.52,52.53,186700.0,39.5614,39.5765,39.5313,39.5388,186700.0
2014-01-21 10:30:00,52.53,52.58,52.5,52.58,153700.0,39.5388,39.5765,39.5163,39.5765,153700.0
2014-01-21 10:35:00,52.57,52.66,52.56,52.66,165400.0,39.569,39.6367,39.5614,39.6367,165400.0
2014-01-21 10:40:00,52.65,52.69,52.61,52.64,210600.0,39.6292,39.6593,39.5991,39.6216,210600.0
2014-01-21 10:45:00,52.65,52.65,52.51,52.51,694200.0,39.6292,39.6292,39.5238,39.5238,694200.0
2014-01-21 10:50:00,52.52,52.53,52.45,52.48,272000.0,39.5313,39.5388,39.4786,39.5012,272000.0
2014-01-21 10:55:00,52.47,52.51,52.44,52.51,192400.0,39.4937,39.5238,39.4711,39.5238,192400.0
2014-01-21 11:00:00,52.51,52.52,52.44,52.47,591400.0,39.5238,39.5313,39.4711,39.4937,591400.0
2014-01-21 11:05:00,52.47,52.48,52.28,52.28,477300.0,39.4937,39.5012,39.3507,39.3507,477300.0
2014-01-21 11:10:00,52.29,52.29,52.09,52.1,621200.0,39.3582,39.3582,39.2077,39.2152,621200.0
2014-01-21 11:15:00,52.11,52.11,51.93,51.93,1087400.0,39.2227,39.2227,39.0872,39.0872,1087400.0
2014-01-21 11:20:00,51.93,51.97,51.85,51.87,602800.0,39.0872,39.1173,39.027,39.0421,602800.0
2014-01-21 11:25:00,51.88,51.98,51.85,51.93,442700.0,39.0496,39.1249,39.027,39.0872,442700.0
2014-01-21 11:30:00,51.94,51.97,51.86,51.97,418200.0,39.0948,39.1173,39.0345,39.1173,418200.0
2014-01-21 11:35:00,51.97,52.05,51.96,52.01,351500.0,39.1173,39.1776,39.1098,39.1474,351500.0
2014-01-21 11:40:00,52.02,52.04,51.98,52.0,243400.0,39.155,39.17,39.1249,39.1399,243400.0
2014-01-21 11:45:00,52.0,52.01,51.92,51.95,172600.0,39.1399,39.1474,39.0797,39.1023,172600.0
2014-01-21 11:50:00,51.96,51.96,51.9,51.91,168300.0,39.1098,39.1098,39.0647,39.0722,168300.0
2014-01-21 11:55:00,51.91,51.96,51.86,51.86,337300.0,39.0722,39.1098,39.0345,39.0345,337300.0
2014-01-21 12:00:00,51.86,51.87,51.77,51.77,541500.0,39.0345,39.0421,38.9668,38.9668,541500.0
2014-01-21 12:05:00,51.77,51.78,51.57,51.58,746000.0,38.9668,38.9743,38.8163,38.8238,746000.0
2014-01-21 12:10:00,51.58,51.69,51.56,51.69,358600.0,38.8238,38.9066,38.8087,38.9066,358600.0
2014-01-21 12:15:00,51.69,51.81,51.68,51.78,322000.0,38.9066,38.9969,38.8991,38.9743,322000.0
2014-01-21 12:20:00,51.78,51.91,51.77,51.89,284000.0,38.9743,39.0722,38.9668,39.0571,284000.0
2014-01-21 12:25:00,51.89,51.93,51.82,51.84,205100.0,39.0571,39.0872,39.0044,39.0195,205100.0
2014-01-21 12:30:00,51.84,51.85,51.8,51.8,154900.0,39.0195,39.027,38.9894,38.9894,154900.0
2014-01-21 12:35:00,51.8,51.84,51.8,51.81,174000.0,38.9894,39.0195,38.9894,38.9969,174000.0
2014-01-21 12:40:00,51.82,51.83,51.8,51.83,160200.0,39.0044,39.012,38.9894,39.012,160200.0
2014-01-21 12:45:00,51.83,51.83,51.8,51.82,109700.0,39.012,39.012,38.9894,39.0044,109700.0
2014-01-21 12:50:00,51.81,51.82,51.8,51.81,134700.0,38.9969,39.0044,38.9894,38.9969,134700.0
2014-01-21 12:55:00,51.81,51.82,51.77,51.79,175600.0,38.9969,39.0044,38.9668,38.9819,175600.0
2014-01-21 13:00:00,51.79,51.85,51.79,51.84,80800.0,38.9819,39.027,38.9819,39.0195,80800.0
2014-01-21 13:05:00,51.84,51.91,51.83,51.87,139700.0,39.0195,39.0722,39.012,39.0421,139700.0
2014-01-21 13:10:00,51.87,51.88,51.81,51.81,72800.0,39.0421,39.0496,38.9969,38.9969,72800.0
2014-01-21 13:15:00,51.81,51.83,51.77,51.83,132800.0,38.9969,39.012,38.9668,39.012,132800.0
2014-01-21 13:20:00,51.83,51.84,51.73,51.77,164000.0,39.012,39.0195,38.9367,38.9668,164000.0
2014-01-21 13:25:00,51.77,51.81,51.76,51.8,127100.0,38.9668,38.9969,38.9593,38.9894,127100.0
2014-01-21 13:30:00,51.81,51.86,51.8,51.85,270400.0,38.9969,39.0345,38.9894,39.027,270400.0
2014-01-21 13:35:00,51.85,51.88,51.83,51.87,217700.0,39.027,39.0496,39.012,39.0421,217700.0
2014-01-21 13:40:00,51.87,51.94,51.86,51.91,420300.0,39.0421,39.0948,39.0345,39.0722,420300.0
2014-01-21 13:45:00,51.91,51.91,51.87,51.89,266400.0,39.0722,39.0722,39.0421,39.0571,266400.0
2014-01-21 13:50:00,51.89,51.9,51.87,51.89,95100.0,39.0571,39.0647,39.0421,39.0571,95100.0
2014-01-21 13:55:00,51.89,51.95,51.88,51.91,212200.0,39.0571,39.1023,39.0496,39.0722,212200.0
2014-01-21 14:00:00,51.91,51.92,51.86,51.87,273500.0,39.0722,39.0797,39.0345,39.0421,273500.0
2014-01-21 14:05:00,51.87,51.9,51.85,51.85,141800.0,39.0421,39.0647,39.027,39.027,141800.0
2014-01-21 14:10:00,51.85,51.92,51.84,51.9,168200.0,39.027,39.0797,39.0195,39.0647,168200.0
2014-01-21 14:15:00,51.9,51.92,51.86,51.86,187700.0,39.0647,39.0797,39.0345,39.0345,187700.0
2014-01-21 14:20:00,51.86,51.9,51.85,51.86,131300.0,39.0345,39.0647,39.027,39.0345,131300.0
2014-01-21 14:25:00,51.87,51.91,51.86,51.89,112600.0,39.0421,39.0722,39.0345,39.0571,112600.0
2014-01-21 14:30:00,51.89,51.92,51.86,51.91,136600.0,39.0571,39.0797,39.0345,39.0722,136600.0
2014-01-21 14:35:00,51.91,52.0,51.91,51.94,277800.0,39.0722,39.1399,39.0722,39.0948,277800.0
2014-01-21 14:40:00,51.94,51.99,51.94,51.98,140400.0,39.0948,39.1324,39.0948,39.1249,140400.0
2014-01-21 14:45:00,51.99,51.99,51.91,51.92,195400.0,39.1324,39.1324,39.0722,39.0797,195400.0
2014-01-21 14:50:00,51.92,51.96,51.87,51.95,208900.0,39.0797,39.1098,39.0421,39.1023,208900.0
2014-01-21 14:55:00,51.95,51.95,51.89,51.94,166800.0,39.1023,39.1023,39.0571,39.0948,166800.0
2014-01-21 15:00:00,51.94,51.95,51.89,51.9,147000.0,39.0948,39.1023,39.0571,39.0647,147000.0
2014-01-21 15:05:00,51.9,51.96,51.9,51.92,161600.0,39.0647,39.1098,39.0647,39.0797,161600.0
2014-01-21 15:10:00,51.92,51.94,51.9,51.91,178500.0,39.0797,39.0948,39.0647,39.0722,178500.0
2014-01-21 15:15:00,51.92,51.95,51.9,51.91,240400.0,39.0797,39.1023,39.0647,39.0722,240400.0
2014-01-21 15:20:00,51.92,51.92,51.87,51.88,188700.0,39.0797,39.0797,39.0421,39.0496,188700.0
2014-01-21 15:25:00,51.88,51.88,51.79,51.84,255400.0,39.0496,39.0496,38.9819,39.0195,255400.0
2014-01-21 15:30:00,51.84,51.87,51.83,51.85,181100.0,39.0195,39.0421,39.012,39.027,181100.0
2014-01-21 15:35:00,51.84,51.9,51.84,51.9,230300.0,39.0195,39.0647,39.0195,39.0647,230300.0
2014-01-21 15:40:00,51.9,51.94,51.88,51.9,480300.0,39.0647,39.0948,39.0496,39.0647,480300.0
2014-01-21 15:45:00,51.9,51.94,51.88,51.9,596300.0,39.0647,39.0948,39.0496,39.0647,596300.0
2014-01-21 15:50:00,51.9,51.91,51.87,51.88,381500.0,39.0647,39.0722,39.0421,39.0496,381500.0
2014-01-21 15:55:00,51.88,51.91,51.81,51.84,831600.0,39.0496,39.0722,38.9969,39.0195,831600.0
2014-01-22 09:30:00,52.03,52.13,51.92,51.98,813500.0,39.1625,39.2378,39.0797,39.1249,813500.0
2014-01-22 09:35:00,51.98,52.04,51.92,51.98,304200.0,39.1249,39.17,39.0797,39.1249,304200.0
2014-01-22 09:40:00,51.99,52.05,51.99,52.02,456100.0,39.1324,39.1776,39.1324,39.155,456100.0
2014-01-22 09:45:00,52.02,52.04,51.92,52.0,262900.0,39.155,39.17,39.0797,39.1399,262900.0
2014-01-22 09:50:00,52.0,52.01,51.94,51.94,256000.0,39.1399,39.1474,39.0948,39.0948,256000.0
2014-01-22 09:55:00,51.95,51.99,51.9,51.92,389600.0,39.1023,39.1324,39.0647,39.0797,389600.0
2014-01-22 10:00:00,51.92,51.98,51.85,51.86,461800.0,39.0797,39.1249,39.027,39.0345,461800.0
2014-01-22 10:05:00,51.85,51.86,51.73,51.76,520900.0,39.027,39.0345,38.9367,38.9593,520900.0
2014-01-22 10:10:00,51.76,51.85,51.72,51.75,395800.0,38.9593,39.027,38.9292,38.9517,395800.0
2014-01-22 10:15:00,51.75,51.77,51.7,51.71,436500.0,38.9517,38.9668,38.9141,38.9216,436500.0
2014-01-22 10:20:00,51.71,51.71,51.62,51.64,517100.0,38.9216,38.9216,38.8539,38.869,517100.0
2014-01-22 10:25:00,51.64,51.74,51.64,51.73,419600.0,38.869,38.9442,38.869,38.9367,419600.0
2014-01-22 10:30:00,51.73,51.76,51.67,51.67,487200.0,38.9367,38.9593,38.8915,38.8915,487200.0
2014-01-22 10:35:00,51.67,51.69,51.53,51.54,489900.0,38.8915,38.9066,38.7862,38.7937,489900.0
2014-01-22 10:40:00,51.54,51.6,51.52,51.57,475500.0,38.7937,38.8388,38.7786,38.8163,475500.0
2014-01-22 10:45:00,51.57,51.67,51.56,51.61,317800.0,38.8163,38.8915,38.8087,38.8464,317800.0
2014-01-22 10:50:00,51.62,51.66,51.6,51.6,253300.0,38.8539,38.884,38.8388,38.8388,253300.0
2014-01-22 10:55:00,51.6,51.61,51.55,51.58,309800.0,38.8388,38.8464,38.8012,38.8238,309800.0
2014-01-22 11:00:00,51.58,51.61,51.51,51.54,374400.0,38.8238,38.8464,38.7711,38.7937,374400.0
2014-01-22 11:05:00,51.54,51.62,51.54,51.59,229200.0,38.7937,38.8539,38.7937,38.8313,229200.0
2014-01-22 11:10:00,51.6,51.62,51.58,51.6,176200.0,38.8388,38.8539,38.8238,38.8388,176200.0
2014-01-22 11:15:00,51.6,51.61,51.59,51.6,93700.0,38.8388,38.8464,38.8313,38.8388,93700.0
2014-01-22 11:20:00,51.6,51.65,51.56,51.64,174600.0,38.8388,38.8765,38.8087,38.869,174600.0
2014-01-22 11:25:00,51.64,51.68,51.63,51.66,263200.0,38.869,38.8991,38.8614,38.884,263200.0
2014-01-22 11:30:00,51.66,51.69,51.62,51.65,225500.0,38.884,38.9066,38.8539,38.8765,225500.0
2014-01-22 11:35:00,51.65,51.67,51.62,51.66,132500.0,38.8765,38.8915,38.8539,38.884,132500.0
2014-01-22 11:40:00,51.66,51.67,51.63,51.66,107100.0,38.884,38.8915,38.8614,38.884,107100.0
2014-01-22 11:45:00,51.66,51.67,51.61,51.65,319100.0,38.884,38.8915,38.8464,38.8765,319100.0
2014-01-22 11:50:00,51.66,51.68,51.64,51.68,129800.0,38.884,38.8991,38.869,38.8991,129800.0
2014-01-22 11:55:00,51.68,51.72,51.67,51.68,185500.0,38.8991,38.9292,38.8915,38.8991,185500.0
2014-01-22 12:00:00,51.67,51.71,51.67,51.7,86600.0,38.8915,38.9216,38.8915,38.9141,86600.0
2014-01-22 12:05:00,51.71,51.79,51.7,51.76,284400.0,38.9216,38.9819,38.9141,38.9593,284400.0
2014-01-22 12:10:00,51.76,51.79,51.75,51.78,166600.0,38.9593,38.9819,38.9517,38.9743,166600.0
2014-01-22 12:15:00,51.79,51.84,51.78,51.84,214600.0,38.9819,39.0195,38.9743,39.0195,214600.0
2014-01-22 12:20:00,51.84,51.86,51.82,51.84,242500.0,39.0195,39.0345,39.0044,39.0195,242500.0
2014-01-22 12:25:00,51.83,51.87,51.8,51.85,277800.0,39.012,39.0421,38.9894,39.027,277800.0
2014-01-22 12:30:00,51.86,51.94,51.86,51.93,218000.0,39.0345,39.0948,39.0345,39.0872,218000.0
2014-01-22 12:35:00,51.93,51.95,51.88,51.89,235500.0,39.0872,39.1023,39.0496,39.0571,235500.0
2014-01-22 12:40:00,51.89,51.93,51.85,51.87,182300.0,39.0571,39.0872,39.027,39.0421,182300.0
2014-01-22 12:45:00,51.87,51.89,51.84,51.85,169400.0,39.0421,39.0571,39.0195,39.027,169400.0
2014-01-22 12:50:00,51.84,51.84,51.83,51.83,87400.0,39.0195,39.0195,39.012,39.012,87400.0
2014-01-22 12:55:00,51.84,51.84,51.78,51.78,68400.0,39.0195,39.0195,38.9743,38.9743,68400.0
2014-01-22 13:00:00,51.79,51.81,51.73,51.75,158000.0,38.9819,38.9969,38.9367,38.9517,158000.0
2014-01-22 13:05:00,51.76,51.78,51.74,51.75,115600.0,38.9593,38.9743,38.9442,38.9517,115600.0
2014-01-22 13:10:00,51.75,51.77,51.73,51.75,180100.0,38.9517,38.9668,38.9367,38.9517,180100.0
2014-01-22 13:15:00,51.76,51.76,51.7,51.73,197400.0,38.9593,38.9593,38.9141,38.9367,197400.0
2014-01-22 13:20:00,51.73,51.77,51.72,51.77,79200.0,38.9367,38.9668,38.9292,38.9668,79200.0
2014-01-22 13:25:00,51.77,51.83,51.77,51.83,78300.0,38.9668,39.012,38.9668,39.012,78300.0
2014-01-22 13:30:00,51.83,51.83,51.77,51.82,155100.0,39.012,39.012,38.9668,39.0044,155100.0
2014-01-22 13:35:00,51.81,51.84,51.8,51.8,180100.0,38.9969,39.0195,38.9894,38.9894,180100.0
2014-01-22 13:40:00,51.8,51.82,51.79,51.82,86000.0,38.9894,39.0044,38.9819,39.0044,86000.0
2014-01-22 13:45:00,51.82,51.85,51.75,51.77,152200.0,39.0044,39.027,38.9517,38.9668,152200.0
2014-01-22 13:50:00,51.76,51.77,51.68,51.7,195300.0,38.9593,38.9668,38.8991,38.9141,195300.0
2014-01-22 13:55:00,51.7,51.71,51.66,51.69,134200.0,38.9141,38.9216,38.884,38.9066,134200.0
2014-01-22 14:00:00,51.7,51.71,51.69,51.69,120300.0,38.9141,38.9216,38.9066,38.9066,120300.0
2014-01-22 14:05:00,51.69,51.71,51.68,51.71,88200.0,38.9066,38.9216,38.8991,38.9216,88200.0
2014-01-22 14:10:00,51.71,51.75,51.7,51.73,95900.0,38.9216,38.9517,38.9141,38.9367,95900.0
2014-01-22 14:15:00,51.73,51.75,51.68,51.71,128500.0,38.9367,38.9517,38.8991,38.9216,128500.0
2014-01-22 14:20:00,51.71,51.72,51.69,51.72,98800.0,38.9216,38.9292,38.9066,38.9292,98800.0
2014-01-22 14:25:00,51.72,51.76,51.7,51.71,171600.0,38.9292,38.9593,38.9141,38.9216,171600.0
2014-01-22 14:30:00,51.72,51.74,51.71,51.71,99300.0,38.9292,38.9442,38.9216,38.9216,99300.0
2014-01-22 14:35:00,51.71,51.75,51.7,51.75,89000.0,38.9216,38.9517,38.9141,38.9517,89000.0
2014-01-22 14:40:00,51.74,51.8,51.74,51.8,187600.0,38.9442,38.9894,38.9442,38.9894,187600.0
2014-01-22 14:45:00,51.8,51.8,51.73,51.76,287300.0,38.9894,38.9894,38.9367,38.9593,287300.0
2014-01-22 14:50:00,51.76,51.82,51.76,51.79,169100.0,38.9593,39.0044,38.9593,38.9819,169100.0
2014-01-22 14:55:00,51.79,51.85,51.78,51.85,115100.0,38.9819,39.027,38.9743,39.027,115100.0
2014-01-22 15:00:00,51.84,51.86,51.82,51.82,186600.0,39.0195,39.0345,39.0044,39.0044,186600.0
2014-01-22 15:05:00,51.83,51.86,51.82,51.83,187600.0,39.012,39.0345,39.0044,39.012,187600.0
2014-01-22 15:10:00,51.82,51.86,51.8,51.86,157800.0,39.0044,39.0345,38.9894,39.0345,157800.0
2014-01-22 15:15:00,51.85,51.86,51.83,51.83,98200.0,39.027,39.0345,39.012,39.012,98200.0
2014-01-22 15:20:00,51.84,51.88,51.83,51.87,170600.0,39.0195,39.0496,39.012,39.0421,170600.0
2014-01-22 15:25:00,51.87,51.9,51.86,51.89,195600.0,39.0421,39.0647,39.0345,39.0571,195600.0
2014-01-22 15:30:00,51.89,51.89,51.85,51.88,133300.0,39.0571,39.0571,39.027,39.0496,133300.0
2014-01-22 15:35:00,51.87,51.88,51.86,51.87,292600.0,39.0421,39.0496,39.0345,39.0421,292600.0
2014-01-22 15:40:00,51.87,51.88,51.82,51.85,293300.0,39.0421,39.0496,39.0044,39.027,293300.0
2014-01-22 15:45:00,51.85,51.93,51.84,51.88,442200.0,39.027,39.0872,39.0195,39.0496,442200.0
2014-01-22 15:50:00,51.88,51.92,51.87,51.89,339200.0,39.0496,39.0797,39.0421,39.0571,339200.0
2014-01-22 15:55:00,51.89,51.91,51.86,51.89,787200.0,39.0571,39.0722,39.0345,39.0571,787200.0
2014-01-23 09:30:00,51.65,51.65,51.19,51.28,1108300.0,38.8765,38.8765,38.5302,38.598,1108300.0
2014-01-23 09:35:00,51.29,51.39,51.22,51.32,671400.0,38.6055,38.6808,38.5528,38.6281,671400.0
2014-01-23 09:40:00,51.31,51.32,51.21,51.3,562000.0,38.6206,38.6281,38.5453,38.613,562000.0
2014-01-23 09:45:00,51.29,51.32,51.2,51.25,538500.0,38.6055,38.6281,38.5378,38.5754,538500.0
2014-01-23 09:50:00,51.25,51.26,51.07,51.09,836200.0,38.5754,38.5829,38.4399,38.455,836200.0
2014-01-23 09:55:00,51.09,51.23,51.09,51.15,389200.0,38.455,38.5603,38.455,38.5001,389200.0
2014-01-23 10:00:00,51.15,51.21,51.12,51.12,521700.0,38.5001,38.5453,38.4776,38.4776,521700.0
2014-01-23 10:05:00,51.13,51.19,51.08,51.19,424700.0,38.4851,38.5302,38.4474,38.5302,424700.0
2014-01-23 10:10:00,51.19,51.24,51.11,51.13,392700.0,38.5302,38.5679,38.47,38.4851,392700.0
2014-01-23 10:15:00,51.13,51.17,51.06,51.08,610200.0,38.4851,38.5152,38.4324,38.4474,610200.0
2014-01-23 10:20:00,51.09,51.11,51.01,51.01,573800.0,38.455,38.47,38.3948,38.3948,573800.0
2014-01-23 10:25:00,51.02,51.03,50.95,51.0,822000.0,38.4023,38.4098,38.3496,38.3872,822000.0
2014-01-23 10:30:00,51.0,51.04,50.95,51.03,407700.0,38.3872,38.4173,38.3496,38.4098,407700.0
2014-01-23 10:35:00,51.03,51.07,50.93,50.94,518000.0,38.4098,38.4399,38.3345,38.3421,518000.0
2014-01-23 10:40:00,50.94,51.0,50.94,50.95,323700.0,38.3421,38.3872,38.3421,38.3496,323700.0
2014-01-23 10:45:00,50.95,51.01,50.85,50.89,747000.0,38.3496,38.3948,38.2743,38.3044,747000.0
2014-01-23 10:50:00,50.89,50.94,50.86,50.89,522300.0,38.3044,38.3421,38.2819,38.3044,522300.0
2014-01-23 10:55:00,50.88,50.92,50.82,50.82,614600.0,38.2969,38.327,38.2517,38.2517,614600.0
2014-01-23 11:00:00,50.82,50.82,50.68,50.71,873000.0,38.2517,38.2517,38.1464,38.1689,873000.0
2014-01-23 11:05:00,50.71,50.82,50.68,50.79,453600.0,38.1689,38.2517,38.1464,38.2292,453600.0
2014-01-23 11:10:00,50.79,50.85,50.78,50.85,287000.0,38.2292,38.2743,38.2216,38.2743,287000.0
2014-01-23 11:15:00,50.85,50.9,50.84,50.87,311600.0,38.2743,38.312,38.2668,38.2894,311600.0
2014-01-23 11:20:00,50.87,50.93,50.85,50.9,306000.0,38.2894,38.3345,38.2743,38.312,306000.0
2014-01-23 11:25:00,50.9,50.92,50.85,50.91,197200.0,38.312,38.327,38.2743,38.3195,197200.0
2014-01-23 11:30:00,50.9,50.92,50.81,50.86,241900.0,38.312,38.327,38.2442,38.2819,241900.0
2014-01-23 11:35:00,50.85,50.92,50.84,50.88,238200.0,38.2743,38.327,38.2668,38.2969,238200.0
2014-01-23 11:40:00,50.88,50.96,50.87,50.95,217400.0,38.2969,38.3571,38.2894,38.3496,217400.0
2014-01-23 11:45:00,50.95,51.02,50.94,50.99,250700.0,38.3496,38.4023,38.3421,38.3797,250700.0
2014-01-23 11:50:00,50.99,51.02,50.97,51.01,199800.0,38.3797,38.4023,38.3646,38.3948,199800.0
2014-01-23 11:55:00,51.01,51.03,50.98,51.02,209700.0,38.3948,38.4098,38.3722,38.4023,209700.0
2014-01-23 12:00:00,51.02,51.03,50.94,50.95,202400.0,38.4023,38.4098,38.3421,38.3496,202400.0
2014-01-23 12:05:00,50.94,50.96,50.87,50.9,177500.0,38.3421,38.3571,38.2894,38.312,177500.0
2014-01-23 12:10:00,50.89,50.94,50.86,50.92,172600.0,38.3044,38.3421,38.2819,38.327,172600.0
2014-01-23 12:15:00,50.92,50.96,50.9,50.95,201800.0,38.327,38.3571,38.312,38.3496,201800.0
2014-01-23 12:20:00,50.94,50.96,50.89,50.95,380700.0,38.3421,38.3571,38.3044,38.3496,380700.0
2014-01-23 12:25:00,50.95,50.99,50.93,50.97,440200.0,38.3496,38.3797,38.3345,38.3646,440200.0
2014-01-23 12:30:00,50.97,50.98,50.86,50.88,245800.0,38.3646,38.3722,38.2819,38.2969,245800.0
2014-01-23 12:35:00,50.88,50.95,50.83,50.95,329900.0,38.2969,38.3496,38.2593,38.3496,329900.0
2014-01-23 12:40:00,50.95,51.01,50.94,51.0,222100.0,38.3496,38.3948,38.3421,38.3872,222100.0
2014-01-23 12:45:00,51.0,51.03,51.0,51.01,124700.0,38.3872,38.4098,38.3872,38.3948,124700.0
2014-01-23 12:50:00,51.01,51.02,50.98,51.0,100900.0,38.3948,38.4023,38.3722,38.3872,100900.0
2014-01-23 12:55:00,51.01,51.01,50.95,51.01,134600.0,38.3948,38.3948,38.3496,38.3948,134600.0
2014-01-23 13:00:00,51.01,51.01,50.88,50.91,289400.0,38.3948,38.3948,38.2969,38.3195,289400.0
2014-01-23 13:05:00,50.92,50.97,50.89,50.95,273600.0,38.327,38.3646,38.3044,38.3496,273600.0
2014-01-23 13:10:00,50.95,50.98,50.86,50.87,345700.0,38.3496,38.3722,38.2819,38.2894,345700.0
2014-01-23 13:15:00,50.87,50.9,50.86,50.89,125600.0,38.2894,38.312,38.2819,38.3044,125600.0
2014-01-23 13:20:00,50.89,50.9,50.87,50.88,119100.0,38.3044,38.312,38.2894,38.2969,119100.0
2014-01-23 13:25:00,50.88,50.89,50.83,50.86,180800.0,38.2969,38.3044,38.2593,38.2819,180800.0
2014-01-23 13:30:00,50.86,50.86,50.76,50.77,327800.0,38.2819,38.2819,38.2066,38.2141,327800.0
2014-01-23 13:35:00,50.77,50.77,50.7,50.74,704800.0,38.2141,38.2141,38.1614,38.1915,704800.0
2014-01-23 13:40:00,50.74,50.75,50.64,50.65,364200.0,38.1915,38.1991,38.1163,38.1238,364200.0
2014-01-23 13:45:00,50.65,50.66,50.55,50.56,326900.0,38.1238,38.1313,38.0485,38.056,326900.0
2014-01-23 13:50:00,50.56,50.68,50.55,50.65,352900.0,38.056,38.1464,38.0485,38.1238,352900.0
2014-01-23 13:55:00,50.65,50.66,50.58,50.59,338800.0,38.1238,38.1313,38.0711,38.0786,338800.0
2014-01-23 14:00:00,50.59,50.66,50.58,50.63,315400.0,38.0786,38.1313,38.0711,38.1087,315400.0
2014-01-23 14:05:00,50.64,50.67,50.62,50.62,303900.0,38.1163,38.1388,38.1012,38.1012,303900.0
2014-01-23 14:10:00,50.63,50.7,50.62,50.64,296300.0,38.1087,38.1614,38.1012,38.1163,296300.0
2014-01-23 14:15:00,50.64,50.69,50.63,50.67,287900.0,38.1163,38.1539,38.1087,38.1388,287900.0
2014-01-23 14:20:00,50.67,50.71,50.65,50.67,301000.0,38.1388,38.1689,38.1238,38.1388,301000.0
2014-01-23 14:25:00,50.67,50.67,50.63,50.63,360500.0,38.1388,38.1388,38.1087,38.1087,360500.0
2014-01-23 14:30:00,50.64,50.68,50.63,50.66,233300.0,38.1163,38.1464,38.1087,38.1313,233300.0
2014-01-23 14:35:00,50.66,50.7,50.63,50.64,404400.0,38.1313,38.1614,38.1087,38.1163,404400.0
2014-01-23 14:40:00,50.65,50.67,50.63,50.65,330400.0,38.1238,38.1388,38.1087,38.1238,330400.0
2014-01-23 14:45:00,50.65,50.66,50.63,50.64,214300.0,38.1238,38.1313,38.1087,38.1163,214300.0
2014-01-23 14:50:00,50.65,50.71,50.64,50.68,292200.0,38.1238,38.1689,38.1163,38.1464,292200.0
2014-01-23 14:55:00,50.68,50.75,50.66,50.71,452900.0,38.1464,38.1991,38.1313,38.1689,452900.0
2014-01-23 15:00:00,50.7,50.75,50.68,50.71,745000.0,38.1614,38.1991,38.1464,38.1689,745000.0
2014-01-23 15:05:00,50.7,50.71,50.67,50.67,418700.0,38.1614,38.1689,38.1388,38.1388,418700.0
2014-01-23 15:10:00,50.67,50.68,50.63,50.65,367800.0,38.1388,38.1464,38.1087,38.1238,367800.0
2014-01-23 15:15:00,50.64,50.66,50.63,50.65,276100.0,38.1163,38.1313,38.1087,38.1238,276100.0
2014-01-23 15:20:00,50.65,50.65,50.63,50.64,246300.0,38.1238,38.1238,38.1087,38.1163,246300.0
2014-01-23 15:25:00,50.64,50.66,50.63,50.65,330500.0,38.1163,38.1313,38.1087,38.1238,330500.0
2014-01-23 15:30:00,50.66,50.75,50.64,50.75,444000.0,38.1313,38.1991,38.1163,38.1991,444000.0
2014-01-23 15:35:00,50.75,50.91,50.74,50.85,812500.0,38.1991,38.3195,38.1915,38.2743,812500.0
2014-01-23 15:40:00,50.85,50.86,50.79,50.8,664000.0,38.2743,38.2819,38.2292,38.2367,664000.0
2014-01-23 15:45:00,50.81,50.87,50.72,50.72,718600.0,38.2442,38.2894,38.1765,38.1765,718600.0
2014-01-23 15:50:00,50.73,50.81,50.7,50.75,816600.0,38.184,38.2442,38.1614,38.1991,816600.0
2014-01-23 15:55:00,50.75,50.83,50.69,50.73,1730800.0,38.1991,38.2593,38.1539,38.184,1730800.0
2014-01-24 09:30:00,50.04,50.17,49.52,49.84,3935200.0,37.6646,37.7625,37.2732,37.5141,3935200.0
2014-01-24 09:35:00,49.84,49.95,49.66,49.69,1401800.0,37.5141,37.5969,37.3786,37.4012,1401800.0
2014-01-24 09:40:00,49.68,49.75,49.54,49.58,1647800.0,37.3937,37.4464,37.2883,37.3184,1647800.0
2014-01-24 09:45:00,49.58,49.67,49.47,49.66,1954800.0,37.3184,37.3862,37.2356,37.3786,1954800.0
2014-01-24 09:50:00,49.66,49.69,49.5,49.6,1054200.0,37.3786,37.4012,37.2582,37.3335,1054200.0
2014-01-24 09:55:00,49.59,49.69,49.51,49.62,885900.0,37.3259,37.4012,37.2657,37.3485,885900.0
2014-01-24 10:00:00,49.62,49.64,49.42,49.54,1944500.0,37.3485,37.3636,37.198,37.2883,1944500.0
2014-01-24 10:05:00,49.55,49.68,49.5,49.65,1113500.0,37.2958,37.3937,37.2582,37.3711,1113500.0
2014-01-24 10:10:00,49.65,49.77,49.55,49.56,1430000.0,37.3711,37.4614,37.2958,37.3034,1430000.0
2014-01-24 10:15:00,49.55,49.62,49.36,49.62,1435300.0,37.2958,37.3485,37.1528,37.3485,1435300.0
2014-01-24 10:20:00,49.61,49.63,49.5,49.57,827200.0,37.341,37.356,37.2582,37.3109,827200.0
2014-01-24 10:25:00,49.57,49.58,49.53,49.57,761800.0,37.3109,37.3184,37.2808,37.3109,761800.0
2014-01-24 10:30:00,49.58,49.62,49.53,49.55,1368500.0,37.3184,37.3485,37.2808,37.2958,1368500.0
2014-01-24 10:35:00,49.55,49.58,49.5,49.5,594800.0,37.2958,37.3184,37.2582,37.2582,594800.0
2014-01-24 10:40:00,49.51,49.54,49.35,49.36,1255700.0,37.2657,37.2883,37.1453,37.1528,1255700.0
2014-01-24 10:45:00,49.36,49.38,49.29,49.35,1299000.0,37.1528,37.1679,37.1001,37.1453,1299000.0
2014-01-24 10:50:00,49.35,49.44,49.35,49.38,553400.0,37.1453,37.213,37.1453,37.1679,553400.0
2014-01-24 10:55:00,49.38,49.41,49.34,49.38,538600.0,37.1679,37.1905,37.1378,37.1679,538600.0
2014-01-24 11:00:00,49.39,49.48,49.39,49.44,567500.0,37.1754,37.2431,37.1754,37.213,567500.0
2014-01-24 11:05:00,49.44,49.45,49.33,49.33,452200.0,37.213,37.2206,37.1302,37.1302,452200.0
2014-01-24 11:10:00,49.33,49.38,49.2,49.33,1068900.0,37.1302,37.1679,37.0324,37.1302,1068900.0
2014-01-24 11:15:00,49.32,49.39,49.28,49.31,482100.0,37.1227,37.1754,37.0926,37.1152,482100.0
2014-01-24 11:20:00,49.3,49.34,49.27,49.32,663000.0,37.1077,37.1378,37.0851,37.1227,663000.0
2014-01-24 11:25:00,49.32,49.32,49.23,49.26,468500.0,37.1227,37.1227,37.055,37.0775,468500.0
2014-01-24 11:30:00,49.27,49.29,49.2,49.25,765300.0,37.0851,37.1001,37.0324,37.07,765300.0
2014-01-24 11:35:00,49.25,49.25,49.19,49.25,829600.0,37.07,37.07,37.0249,37.07,829600.0
2014-01-24 11:40:00,49.25,49.31,49.21,49.24,617000.0,37.07,37.1152,37.0399,37.0625,617000.0
2014-01-24 11:45:00,49.25,49.33,49.23,49.29,569200.0,37.07,37.1302,37.055,37.1001,569200.0
2014-01-24 11:50:00,49.3,49.38,49.28,49.33,751400.0,37.1077,37.1679,37.0926,37.1302,751400.0
2014-01-24 11:55:00,49.33,49.37,49.29,49.32,649000.0,37.1302,37.1603,37.1001,37.1227,649000.0
2014-01-24 12:00:00,49.32,49.33,49.1,49.11,1355500.0,37.1227,37.1302,36.9571,36.9646,1355500.0
2014-01-24 12:05:00,49.11,49.21,49.1,49.16,482900.0,36.9646,37.0399,36.9571,37.0023,482900.0
2014-01-24 12:10:00,49.16,49.19,49.08,49.13,659200.0,37.0023,37.0249,36.9421,36.9797,659200.0
2014-01-24 12:15:00,49.13,49.23,49.12,49.19,600100.0,36.9797,37.055,36.9722,37.0249,600100.0
2014-01-24 12:20:00,49.19,49.2,49.13,49.16,417500.0,37.0249,37.0324,36.9797,37.0023,417500.0
2014-01-24 12:25:00,49.16,49.2,49.14,49.16,413500.0,37.0023,37.0324,36.9872,37.0023,413500.0
2014-01-24 12:30:00,49.16,49.16,49.1,49.11,343900.0,37.0023,37.0023,36.9571,36.9646,343900.0
2014-01-24 12:35:00,49.11,49.18,49.09,49.14,507500.0,36.9646,37.0173,36.9496,36.9872,507500.0
2014-01-24 12:40:00,49.14,49.2,49.11,49.16,280100.0,36.9872,37.0324,36.9646,37.0023,280100.0
2014-01-24 12:45:00,49.16,49.22,49.14,49.19,270500.0,37.0023,37.0474,36.9872,37.0249,270500.0
2014-01-24 12:50:00,49.18,49.19,49.14,49.15,180700.0,37.0173,37.0249,36.9872,36.9948,180700.0
2014-01-24 12:55:00,49.15,49.23,49.13,49.22,317400.0,36.9948,37.055,36.9797,37.0474,317400.0
2014-01-24 13:00:00,49.22,49.22,49.15,49.18,348300.0,37.0474,37.0474,36.9948,37.0173,348300.0
2014-01-24 13:05:00,49.17,49.28,49.17,49.2,440500.0,37.0098,37.0926,37.0098,37.0324,440500.0
2014-01-24 13:10:00,49.2,49.29,49.2,49.29,235500.0,37.0324,37.1001,37.0324,37.1001,235500.0
2014-01-24 13:15:00,49.29,49.31,49.24,49.29,183400.0,37.1001,37.1152,37.0625,37.1001,183400.0
2014-01-24 13:20:00,49.29,49.35,49.28,49.33,491600.0,37.1001,37.1453,37.0926,37.1302,491600.0
2014-01-24 13:25:00,49.34,49.35,49.24,49.24,334400.0,37.1378,37.1453,37.0625,37.0625,334400.0
2014-01-24 13:30:00,49.25,49.32,49.24,49.31,236400.0,37.07,37.1227,37.0625,37.1152,236400.0
2014-01-24 13:35:00,49.31,49.33,49.26,49.33,230300.0,37.1152,37.1302,37.0775,37.1302,230300.0
2014-01-24 13:40:00,49.34,49.37,49.3,49.31,300900.0,37.1378,37.1603,37.1077,37.1152,300900.0
2014-01-24 13:45:00,49.32,49.39,49.3,49.39,271900.0,37.1227,37.1754,37.1077,37.1754,271900.0
2014-01-24 13:50:00,49.39,49.45,49.37,49.41,346000.0,37.1754,37.2206,37.1603,37.1905,346000.0
2014-01-24 13:55:00,49.41,49.41,49.34,49.35,247700.0,37.1905,37.1905,37.1378,37.1453,247700.0
2014-01-24 14:00:00,49.36,49.36,49.25,49.26,616800.0,37.1528,37.1528,37.07,37.0775,616800.0
2014-01-24 14:05:00,49.26,49.29,49.18,49.21,568100.0,37.0775,37.1001,37.0173,37.0399,568100.0
2014-01-24 14:10:00,49.21,49.24,49.12,49.12,433800.0,37.0399,37.0625,36.9722,36.9722,433800.0
2014-01-24 14:15:00,49.12,49.23,49.12,49.2,267000.0,36.9722,37.055,36.9722,37.0324,267000.0
2014-01-24 14:20:00,49.2,49.2,49.1,49.17,395700.0,37.0324,37.0324,36.9571,37.0098,395700.0
2014-01-24 14:25:00,49.17,49.22,49.12,49.15,909800.0,37.0098,37.0474,36.9722,36.9948,909800.0
2014-01-24 14:30:00,49.15,49.22,49.14,49.2,425600.0,36.9948,37.0474,36.9872,37.0324,425600.0
2014-01-24 14:35:00,49.21,49.27,49.2,49.27,409600.0,37.0399,37.0851,37.0324,37.0851,409600.0
2014-01-24 14:40:00,49.26,49.29,49.21,49.25,206900.0,37.0775,37.1001,37.0399,37.07,206900.0
2014-01-24 14:45:00,49.26,49.3,49.21,49.26,200900.0,37.0775,37.1077,37.0399,37.0775,200900.0
2014-01-24 14:50:00,49.25,49.31,49.25,49.26,256400.0,37.07,37.1152,37.07,37.0775,256400.0
2014-01-24 14:55:00,49.25,49.26,49.21,49.23,207300.0,37.07,37.0775,37.0399,37.055,207300.0
2014-01-24 15:00:00,49.25,49.25,49.2,49.25,201200.0,37.07,37.07,37.0324,37.07,201200.0
2014-01-24 15:05:00,49.25,49.3,49.25,49.28,344600.0,37.07,37.1077,37.07,37.0926,344600.0
2014-01-24 15:10:00,49.28,49.3,49.22,49.25,558800.0,37.0926,37.1077,37.0474,37.07,558800.0
2014-01-24 15:15:00,49.25,49.26,49.18,49.24,547100.0,37.07,37.0775,37.0173,37.0625,547100.0
2014-01-24 15:20:00,49.24,49.28,49.22,49.26,469400.0,37.0625,37.0926,37.0474,37.0775,469400.0
2014-01-24 15:25:00,49.26,49.28,49.23,49.28,386800.0,37.0775,37.0926,37.055,37.0926,386800.0
2014-01-24 15:30:00,49.27,49.35,49.25,49.33,586300.0,37.0851,37.1453,37.07,37.1302,586300.0
2014-01-24 15:35:00,49.33,49.44,49.32,49.37,895800.0,37.1302,37.213,37.1227,37.1603,895800.0
2014-01-24 15:40:00,49.36,49.42,49.34,49.41,746700.0,37.1528,37.198,37.1378,37.1905,746700.0
2014-01-24 15:45:00,49.4,49.4,49.28,49.3,999400.0,37.1829,37.1829,37.0926,37.1077,999400.0
2014-01-24 15:50:00,49.3,49.45,49.3,49.43,1038800.0,37.1077,37.2206,37.1077,37.2055,1038800.0
2014-01-24 15:55:00,49.42,49.47,49.33,49.33,2215200.0,37.198,37.2356,37.1302,37.1302,2215200.0
2014-01-27 09:30:00,49.13,49.39,49.04,49.21,1386900.0,36.9797,37.1754,36.912,37.0399,1386900.0
2014-01-27 09:35:00,49.21,49.66,49.15,49.59,1035900.0,37.0399,37.3786,36.9948,37.3259,1035900.0
2014-01-27 09:40:00,49.59,49.63,49.43,49.46,605300.0,37.3259,37.356,37.2055,37.2281,605300.0
2014-01-27 09:45:00,49.46,49.64,49.45,49.52,664900.0,37.2281,37.3636,37.2206,37.2732,664900.0
2014-01-27 09:50:00,49.51,49.57,49.36,49.43,540800.0,37.2657,37.3109,37.1528,37.2055,540800.0
2014-01-27 09:55:00,49.42,49.58,49.41,49.55,320600.0,37.198,37.3184,37.1905,37.2958,320600.0
2014-01-27 10:00:00,49.55,49.57,49.42,49.49,515800.0,37.2958,37.3109,37.198,37.2507,515800.0
2014-01-27 10:05:00,49.49,49.59,49.44,49.47,430600.0,37.2507,37.3259,37.213,37.2356,430600.0
2014-01-27 10:10:00,49.48,49.54,49.31,49.31,451000.0,37.2431,37.2883,37.1152,37.1152,451000.0
2014-01-27 10:15:00,49.31,49.36,49.1,49.12,557400.0,37.1152,37.1528,36.9571,36.9722,557400.0
2014-01-27 10:20:00,49.12,49.18,49.05,49.06,902800.0,36.9722,37.0173,36.9195,36.927,902800.0
2014-01-27 10:25:00,49.05,49.15,48.92,48.94,1289200.0,36.9195,36.9948,36.8216,36.8367,1289200.0
2014-01-27 10:30:00,48.93,49.02,48.93,48.98,604200.0,36.8292,36.8969,36.8292,36.8668,604200.0
2014-01-27 10:35:00,48.98,49.0,48.79,48.81,973400.0,36.8668,36.8818,36.7238,36.7388,973400.0
2014-01-27 10:40:00,48.81,49.0,48.78,49.0,559300.0,36.7388,36.8818,36.7163,36.8818,559300.0
2014-01-27 10:45:00,49.0,49.07,48.96,49.02,376700.0,36.8818,36.9345,36.8517,36.8969,376700.0
2014-01-27 10:50:00,49.02,49.09,49.0,49.06,353400.0,36.8969,36.9496,36.8818,36.927,353400.0
2014-01-27 10:55:00,49.06,49.12,49.01,49.02,391600.0,36.927,36.9722,36.8894,36.8969,391600.0
2014-01-27 11:00:00,49.02,49.06,48.97,49.01,360800.0,36.8969,36.927,36.8593,36.8894,360800.0
2014-01-27 11:05:00,49.0,49.03,48.91,48.93,395900.0,36.8818,36.9044,36.8141,36.8292,395900.0
2014-01-27 11:10:00,48.93,48.94,48.84,48.91,377700.0,36.8292,36.8367,36.7614,36.8141,377700.0
2014-01-27 11:15:00,48.91,49.03,48.91,49.01,375500.0,36.8141,36.9044,36.8141,36.8894,375500.0
2014-01-27 11:20:00,49.01,49.14,49.0,49.12,429500.0,36.8894,36.9872,36.8818,36.9722,429500.0
2014-01-27 11:25:00,49.12,49.2,49.07,49.11,523700.0,36.9722,37.0324,36.9345,36.9646,523700.0
2014-01-27 11:30:00,49.1,49.12,49.0,49.04,457200.0,36.9571,36.9722,36.8818,36.912,457200.0
2014-01-27 11:35:00,49.04,49.06,48.89,48.92,350600.0,36.912,36.927,36.7991,36.8216,350600.0
2014-01-27 11:40:00,48.92,48.99,48.91,48.95,255000.0,36.8216,36.8743,36.8141,36.8442,255000.0
2014-01-27 11:45:00,48.94,48.99,48.92,48.95,199400.0,36.8367,36.8743,36.8216,36.8442,199400.0
2014-01-27 11:50:00,48.95,48.97,48.79,48.81,326300.0,36.8442,36.8593,36.7238,36.7388,326300.0
2014-01-27 11:55:00,48.81,48.82,48.67,48.71,434900.0,36.7388,36.7464,36.6335,36.6636,434900.0
2014-01-27 12:00:00,48.72,48.74,48.65,48.73,374400.0,36.6711,36.6861,36.6184,36.6786,374400.0
2014-01-27 12:05:00,48.73,48.73,48.6,48.7,366000.0,36.6786,36.6786,36.5808,36.656,366000.0
2014-01-27 12:10:00,48.7,48.7,48.56,48.61,355600.0,36.656,36.656,36.5507,36.5883,355600.0
2014-01-27 12:15:00,48.62,48.63,48.52,48.53,348000.0,36.5958,36.6034,36.5206,36.5281,348000.0
2014-01-27 12:20:00,48.53,48.58,48.36,48.55,1127300.0,36.5281,36.5657,36.4001,36.5431,1127300.0
2014-01-27 12:25:00,48.56,48.77,48.55,48.73,443200.0,36.5507,36.7087,36.5431,36.6786,443200.0
2014-01-27 12:30:00,48.73,48.76,48.66,48.67,323200.0,36.6786,36.7012,36.6259,36.6335,323200.0
2014-01-27 12:35:00,48.68,48.81,48.62,48.76,391800.0,36.641,36.7388,36.5958,36.7012,391800.0
2014-01-27 12:40:00,48.77,48.84,48.74,48.77,454300.0,36.7087,36.7614,36.6861,36.7087,454300.0
2014-01-27 12:45:00,48.77,48.87,48.68,48.86,388700.0,36.7087,36.784,36.641,36.7765,388700.0
2014-01-27 12:50:00,48.87,48.87,48.75,48.76,235500.0,36.784,36.784,36.6937,36.7012,235500.0
2014-01-27 12:55:00,48.77,48.8,48.74,48.76,132800.0,36.7087,36.7313,36.6861,36.7012,132800.0
2014-01-27 13:00:00,48.77,48.81,48.71,48.81,218400.0,36.7087,36.7388,36.6636,36.7388,218400.0
2014-01-27 13:05:00,48.8,48.94,48.8,48.9,260600.0,36.7313,36.8367,36.7313,36.8066,260600.0
2014-01-27 13:10:00,48.89,49.0,48.86,48.95,478000.0,36.7991,36.8818,36.7765,36.8442,478000.0
2014-01-27 13:15:00,48.95,49.0,48.94,48.96,485500.0,36.8442,36.8818,36.8367,36.8517,485500.0
2014-01-27 13:20:00,48.97,48.99,48.89,48.9,198600.0,36.8593,36.8743,36.7991,36.8066,198600.0
2014-01-27 13:25:00,48.89,49.0,48.89,49.0,374000.0,36.7991,36.8818,36.7991,36.8818,374000.0
2014-01-27 13:30:00,48.99,49.0,48.87,48.88,262500.0,36.8743,36.8818,36.784,36.7915,262500.0
2014-01-27 13:35:00,48.88,48.95,48.88,48.91,247500.0,36.7915,36.8442,36.7915,36.8141,247500.0
2014-01-27 13:40:00,48.91,49.0,48.88,48.99,623500.0,36.8141,36.8818,36.7915,36.8743,623500.0
2014-01-27 13:45:00,49.0,49.06,48.97,49.04,519400.0,36.8818,36.927,36.8593,36.912,519400.0
2014-01-27 13:50:00,49.03,49.05,48.98,49.03,359800.0,36.9044,36.9195,36.8668,36.9044,359800.0
2014-01-27 13:55:00,49.04,49.06,48.95,48.96,331300.0,36.912,36.927,36.8442,36.8517,331300.0
2014-01-27 14:00:00,48.97,49.12,48.97,49.01,417900.0,36.8593,36.9722,36.8593,36.8894,417900.0
2014-01-27 14:05:00,49.02,49.05,48.99,48.99,232600.0,36.8969,36.9195,36.8743,36.8743,232600.0
2014-01-27 14:10:00,48.99,49.07,48.98,49.02,274600.0,36.8743,36.9345,36.8668,36.8969,274600.0
2014-01-27 14:15:00,49.02,49.08,49.01,49.06,309700.0,36.8969,36.9421,36.8894,36.927,309700.0
2014-01-27 14:20:00,49.07,49.08,48.98,48.98,299200.0,36.9345,36.9421,36.8668,36.8668,299200.0
2014-01-27 14:25:00,48.98,49.06,48.96,49.04,382200.0,36.8668,36.927,36.8517,36.912,382200.0
2014-01-27 14:30:00,49.05,49.13,49.01,49.12,348200.0,36.9195,36.9797,36.8894,36.9722,348200.0
2014-01-27 14:35:00,49.12,49.24,49.12,49.23,377100.0,36.9722,37.0625,36.9722,37.055,377100.0
2014-01-27 14:40:00,49.23,49.26,49.19,49.24,372600.0,37.055,37.0775,37.0249,37.0625,372600.0
2014-01-27 14:45:00,49.23,49.25,49.13,49.14,324600.0,37.055,37.07,36.9797,36.9872,324600.0
2014-01-27 14:50:00,49.14,49.2,49.04,49.06,375800.0,36.9872,37.0324,36.912,36.927,375800.0
2014-01-27 14:55:00,49.07,49.14,49.05,49.1,456400.0,36.9345,36.9872,36.9195,36.9571,456400.0
2014-01-27 15:00:00,49.11,49.11,48.97,49.01,285700.0,36.9646,36.9646,36.8593,36.8894,285700.0
2014-01-27 15:05:00,49.02,49.05,48.98,49.02,198200.0,36.8969,36.9195,36.8668,36.8969,198200.0
2014-01-27 15:10:00,49.03,49.13,49.02,49.12,229800.0,36.9044,36.9797,36.8969,36.9722,229800.0
2014-01-27 15:15:00,49.12,49.17,49.11,49.11,226500.0,36.9722,37.0098,36.9646,36.9646,226500.0
2014-01-27 15:20:00,49.11,49.13,49.05,49.06,491800.0,36.9646,36.9797,36.9195,36.927,491800.0
2014-01-27 15:25:00,49.07,49.08,49.04,49.05,362400.0,36.9345,36.9421,36.912,36.9195,362400.0
2014-01-27 15:30:00,49.05,49.15,49.05,49.05,540300.0,36.9195,36.9948,36.9195,36.9195,540300.0
2014-01-27 15:35:00,49.05,49.12,49.04,49.07,659200.0,36.9195,36.9722,36.912,36.9345,659200.0
2014-01-27 15:40:00,49.08,49.12,48.98,49.01,701700.0,36.9421,36.9722,36.8668,36.8894,701700.0
2014-01-27 15:45:00,49.01,49.01,48.94,48.97,943200.0,36.8894,36.8894,36.8367,36.8593,943200.0
2014-01-27 15:50:00,48.97,49.01,48.85,48.86,787000.0,36.8593,36.8894,36.7689,36.7765,787000.0
2014-01-27 15:55:00,48.86,48.91,48.78,48.81,1640500.0,36.7765,36.8141,36.7163,36.7388,1640500.0
2014-01-28 09:30:00,49.29,49.54,49.29,49.45,1021900.0,37.1001,37.2883,37.1001,37.2206,1021900.0
2014-01-28 09:35:00,49.45,49.48,49.33,49.48,774500.0,37.2206,37.2431,37.1302,37.2431,774500.0
2014-01-28 09:40:00,49.47,49.65,49.41,49.64,662100.0,37.2356,37.3711,37.1905,37.3636,662100.0
2014-01-28 09:45:00,49.62,49.78,49.58,49.74,842300.0,37.3485,37.4689,37.3184,37.4388,842300.0
2014-01-28 09:50:00,49.73,49.76,49.63,49.76,495900.0,37.4313,37.4539,37.356,37.4539,495900.0
2014-01-28 09:55:00,49.76,49.79,49.67,49.68,561100.0,37.4539,37.4765,37.3862,37.3937,561100.0
2014-01-28 10:00:00,49.68,49.84,49.68,49.83,627200.0,37.3937,37.5141,37.3937,37.5066,627200.0
2014-01-28 10:05:00,49.83,49.86,49.7,49.73,723900.0,37.5066,37.5292,37.4087,37.4313,723900.0
2014-01-28 10:10:00,49.73,49.73,49.64,49.67,632100.0,37.4313,37.4313,37.3636,37.3862,632100.0
2014-01-28 10:15:00,49.67,49.71,49.64,49.68,415100.0,37.3862,37.4163,37.3636,37.3937,415100.0
2014-01-28 10:20:00,49.68,49.72,49.62,49.69,385100.0,37.3937,37.4238,37.3485,37.4012,385100.0
2014-01-28 10:25:00,49.69,49.72,49.64,49.72,304900.0,37.4012,37.4238,37.3636,37.4238,304900.0
2014-01-28 10:30:00,49.72,49.83,49.69,49.82,255400.0,37.4238,37.5066,37.4012,37.4991,255400.0
2014-01-28 10:35:00,49.82,49.86,49.75,49.82,293400.0,37.4991,37.5292,37.4464,37.4991,293400.0
2014-01-28 10:40:00,49.82,49.85,49.77,49.78,308800.0,37.4991,37.5216,37.4614,37.4689,308800.0
2014-01-28 10:45:00,49.78,49.79,49.66,49.69,312500.0,37.4689,37.4765,37.3786,37.4012,312500.0
2014-01-28 10:50:00,49.7,49.75,49.62,49.75,165300.0,37.4087,37.4464,37.3485,37.4464,165300.0
2014-01-28 10:55:00,49.75,49.78,49.73,49.73,245100.0,37.4464,37.4689,37.4313,37.4313,245100.0
2014-01-28 11:00:00,49.72,49.79,49.7,49.73,224800.0,37.4238,37.4765,37.4087,37.4313,224800.0
2014-01-28 11:05:00,49.74,49.74,49.68,49.7,202800.0,37.4388,37.4388,37.3937,37.4087,202800.0
2014-01-28 11:10:00,49.7,49.72,49.66,49.67,222700.0,37.4087,37.4238,37.3786,37.3862,222700.0
2014-01-28 11:15:00,49.67,49.67,49.59,49.64,254700.0,37.3862,37.3862,37.3259,37.3636,254700.0
2014-01-28 11:20:00,49.64,49.65,49.53,49.57,247500.0,37.3636,37.3711,37.2808,37.3109,247500.0
2014-01-28 11:25:00,49.56,49.62,49.53,49.57,316000.0,37.3034,37.3485,37.2808,37.3109,316000.0
2014-01-28 11:30:00,49.57,49.59,49.55,49.57,132800.0,37.3109,37.3259,37.2958,37.3109,132800.0
2014-01-28 11:35:00,49.58,49.58,49.41,49.45,356300.0,37.3184,37.3184,37.1905,37.2206,356300.0
2014-01-28 11:40:00,49.45,49.51,49.39,49.46,244400.0,37.2206,37.2657,37.1754,37.2281,244400.0
2014-01-28 11:45:00,49.45,49.46,49.33,49.38,272300.0,37.2206,37.2281,37.1302,37.1679,272300.0
2014-01-28 11:50:00,49.38,49.47,49.36,49.46,185900.0,37.1679,37.2356,37.1528,37.2281,185900.0
2014-01-28 11:55:00,49.46,49.51,49.43,49.51,148500.0,37.2281,37.2657,37.2055,37.2657,148500.0
2014-01-28 12:00:00,49.51,49.53,49.48,49.49,207300.0,37.2657,37.2808,37.2431,37.2507,207300.0
2014-01-28 12:05:00,49.48,49.62,49.48,49.56,200100.0,37.2431,37.3485,37.2431,37.3034,200100.0
2014-01-28 12:10:00,49.56,49.57,49.49,49.5,155300.0,37.3034,37.3109,37.2507,37.2582,155300.0
2014-01-28 12:15:00,49.51,49.55,49.5,49.52,127200.0,37.2657,37.2958,37.2582,37.2732,127200.0
2014-01-28 12:20:00,49.52,49.52,49.44,49.45,185200.0,37.2732,37.2732,37.213,37.2206,185200.0
2014-01-28 12:25:00,49.45,49.48,49.44,49.46,201200.0,37.2206,37.2431,37.213,37.2281,201200.0
2014-01-28 12:30:00,49.47,49.59,49.46,49.58,210200.0,37.2356,37.3259,37.2281,37.3184,210200.0
2014-01-28 12:35:00,49.58,49.63,49.48,49.5,258100.0,37.3184,37.356,37.2431,37.2582,258100.0
2014-01-28 12:40:00,49.49,49.53,49.49,49.53,98200.0,37.2507,37.2808,37.2507,37.2808,98200.0
2014-01-28 12:45:00,49.54,49.57,49.5,49.51,117200.0,37.2883,37.3109,37.2582,37.2657,117200.0
2014-01-28 12:50:00,49.51,49.53,49.41,49.44,139200.0,37.2657,37.2808,37.1905,37.213,139200.0
2014-01-28 12:55:00,49.44,49.48,49.44,49.48,55300.0,37.213,37.2431,37.213,37.2431,55300.0
2014-01-28 13:00:00,49.48,49.5,49.48,49.49,79300.0,37.2431,37.2582,37.2431,37.2507,79300.0
2014-01-28 13:05:00,49.5,49.5,49.46,49.46,100000.0,37.2582,37.2582,37.2281,37.2281,100000.0
2014-01-28 13:10:00,49.46,49.51,49.45,49.51,95100.0,37.2281,37.2657,37.2206,37.2657,95100.0
2014-01-28 13:15:00,49.51,49.59,49.5,49.58,205400.0,37.2657,37.3259,37.2582,37.3184,205400.0
2014-01-28 13:20:00,49.57,49.66,49.57,49.59,279500.0,37.3109,37.3786,37.3109,37.3259,279500.0
2014-01-28 13:25:00,49.59,49.64,49.58,49.59,170000.0,37.3259,37.3636,37.3184,37.3259,170000.0
2014-01-28 13:30:00,49.59,49.63,49.57,49.61,125600.0,37.3259,37.356,37.3109,37.341,125600.0
2014-01-28 13:35:00,49.61,49.61,49.52,49.56,163800.0,37.341,37.341,37.2732,37.3034,163800.0
2014-01-28 13:40:00,49.56,49.65,49.56,49.61,229500.0,37.3034,37.3711,37.3034,37.341,229500.0
2014-01-28 13:45:00,49.62,49.67,49.61,49.64,175900.0,37.3485,37.3862,37.341,37.3636,175900.0
2014-01-28 13:50:00,49.63,49.65,49.56,49.57,149200.0,37.356,37.3711,37.3034,37.3109,149200.0
2014-01-28 13:55:00,49.57,49.63,49.57,49.6,115600.0,37.3109,37.356,37.3109,37.3335,115600.0
2014-01-28 14:00:00,49.6,49.6,49.55,49.57,134400.0,37.3335,37.3335,37.2958,37.3109,134400.0
2014-01-28 14:05:00,49.57,49.59,49.52,49.53,133900.0,37.3109,37.3259,37.2732,37.2808,133900.0
2014-01-28 14:10:00,49.53,49.54,49.51,49.54,111600.0,37.2808,37.2883,37.2657,37.2883,111600.0
2014-01-28 14:15:00,49.54,49.54,49.48,49.48,170800.0,37.2883,37.2883,37.2431,37.2431,170800.0
2014-01-28 14:20:00,49.48,49.53,49.47,49.49,198700.0,37.2431,37.2808,37.2356,37.2507,198700.0
2014-01-28 14:25:00,49.49,49.49,49.41,49.43,160800.0,37.2507,37.2507,37.1905,37.2055,160800.0
2014-01-28 14:30:00,49.43,49.49,49.43,49.48,194400.0,37.2055,37.2507,37.2055,37.2431,194400.0
2014-01-28 14:35:00,49.48,49.55,49.47,49.48,195200.0,37.2431,37.2958,37.2356,37.2431,195200.0
2014-01-28 14:40:00,49.48,49.52,49.46,49.49,156200.0,37.2431,37.2732,37.2281,37.2507,156200.0
2014-01-28 14:45:00,49.5,49.55,49.49,49.55,142800.0,37.2582,37.2958,37.2507,37.2958,142800.0
2014-01-28 14:50:00,49.55,49.56,49.52,49.53,154100.0,37.2958,37.3034,37.2732,37.2808,154100.0
2014-01-28 14:55:00,49.52,49.56,49.52,49.55,123900.0,37.2732,37.3034,37.2732,37.2958,123900.0
2014-01-28 15:00:00,49.55,49.57,49.44,49.44,189900.0,37.2958,37.3109,37.213,37.213,189900.0
2014-01-28 15:05:00,49.44,49.5,49.43,49.5,129900.0,37.213,37.2582,37.2055,37.2582,129900.0
2014-01-28 15:10:00,49.5,49.54,49.49,49.54,142600.0,37.2582,37.2883,37.2507,37.2883,142600.0
2014-01-28 15:15:00,49.54,49.6,49.53,49.59,303500.0,37.2883,37.3335,37.2808,37.3259,303500.0
2014-01-28 15:20:00,49.6,49.62,49.56,49.62,262700.0,37.3335,37.3485,37.3034,37.3485,262700.0
2014-01-28 15:25:00,49.62,49.66,49.61,49.65,329100.0,37.3485,37.3786,37.341,37.3711,329100.0
2014-01-28 15:30:00,49.65,49.73,49.63,49.72,468500.0,37.3711,37.4313,37.356,37.4238,468500.0
2014-01-28 15:35:00,49.72,49.8,49.71,49.72,629900.0,37.4238,37.484,37.4163,37.4238,629900.0
2014-01-28 15:40:00,49.72,49.73,49.66,49.68,398000.0,37.4238,37.4313,37.3786,37.3937,398000.0
2014-01-28 15:45:00,49.68,49.75,49.68,49.68,496500.0,37.3937,37.4464,37.3937,37.3937,496500.0
2014-01-28 15:50:00,49.68,49.71,49.61,49.65,632700.0,37.3937,37.4163,37.341,37.3711,632700.0
2014-01-28 15:55:00,49.65,49.67,49.59,49.61,788500.0,37.3711,37.3862,37.3259,37.341,788500.0
2014-01-29 09:30:00,48.92,49.2,48.84,49.0,1719800.0,36.8216,37.0324,36.7614,36.8818,1719800.0
2014-01-29 09:35:00,49.01,49.04,48.75,48.9,1133500.0,36.8894,36.912,36.6937,36.8066,1133500.0
2014-01-29 09:40:00,48.9,48.95,48.75,48.87,1330400.0,36.8066,36.8442,36.6937,36.784,1330400.0
2014-01-29 09:45:00,48.87,48.87,48.73,48.77,794200.0,36.784,36.784,36.6786,36.7087,794200.0
2014-01-29 09:50:00,48.77,48.94,48.73,48.94,548400.0,36.7087,36.8367,36.6786,36.8367,548400.0
2014-01-29 09:55:00,48.94,49.03,48.88,48.97,665100.0,36.8367,36.9044,36.7915,36.8593,665100.0
2014-01-29 10:00:00,48.98,49.01,48.89,48.96,486200.0,36.8668,36.8894,36.7991,36.8517,486200.0
2014-01-29 10:05:00,48.97,49.15,48.95,49.1,372200.0,36.8593,36.9948,36.8442,36.9571,372200.0
2014-01-29 10:10:00,49.09,49.12,48.86,48.89,534300.0,36.9496,36.9722,36.7765,36.7991,534300.0
2014-01-29 10:15:00,48.9,48.98,48.81,48.87,344500.0,36.8066,36.8668,36.7388,36.784,344500.0
2014-01-29 10:20:00,48.86,48.93,48.75,48.87,480600.0,36.7765,36.8292,36.6937,36.784,480600.0
2014-01-29 10:25:00,48.86,48.91,48.81,48.9,266000.0,36.7765,36.8141,36.7388,36.8066,266000.0
2014-01-29 10:30:00,48.91,48.97,48.85,48.96,236900.0,36.8141,36.8593,36.7689,36.8517,236900.0
2014-01-29 10:35:00,48.97,48.97,48.84,48.95,242700.0,36.8593,36.8593,36.7614,36.8442,242700.0
2014-01-29 10:40:00,48.96,49.08,48.89,49.06,318400.0,36.8517,36.9421,36.7991,36.927,318400.0
2014-01-29 10:45:00,49.07,49.11,49.01,49.05,308000.0,36.9345,36.9646,36.8894,36.9195,308000.0
2014-01-29 10:50:00,49.05,49.17,49.04,49.17,269700.0,36.9195,37.0098,36.912,37.0098,269700.0
2014-01-29 10:55:00,49.16,49.18,49.09,49.11,314700.0,37.0023,37.0173,36.9496,36.9646,314700.0
2014-01-29 11:00:00,49.12,49.2,49.06,49.19,250800.0,36.9722,37.0324,36.927,37.0249,250800.0
2014-01-29 11:05:00,49.19,49.27,49.17,49.22,262000.0,37.0249,37.0851,37.0098,37.0474,262000.0
2014-01-29 11:10:00,49.23,49.24,49.16,49.22,217600.0,37.055,37.0625,37.0023,37.0474,217600.0
2014-01-29 11:15:00,49.22,49.3,49.17,49.2,216900.0,37.0474,37.1077,37.0098,37.0324,216900.0
2014-01-29 11:20:00,49.21,49.27,49.17,49.24,419100.0,37.0399,37.0851,37.0098,37.0625,419100.0
2014-01-29 11:25:00,49.24,49.36,49.23,49.29,317100.0,37.0625,37.1528,37.055,37.1001,317100.0
2014-01-29 11:30:00,49.29,49.3,49.21,49.22,455300.0,37.1001,37.1077,37.0399,37.0474,455300.0
2014-01-29 11:35:00,49.22,49.23,49.05,49.06,492500.0,37.0474,37.055,36.9195,36.927,492500.0
2014-01-29 11:40:00,49.05,49.09,49.03,49.06,325100.0,36.9195,36.9496,36.9044,36.927,325100.0
2014-01-29 11:45:00,49.07,49.11,49.03,49.06,289000.0,36.9345,36.9646,36.9044,36.927,289000.0
2014-01-29 11:50:00,49.06,49.07,48.99,49.02,553300.0,36.927,36.9345,36.8743,36.8969,553300.0
2014-01-29 11:55:00,49.02,49.03,49.0,49.01,471600.0,36.8969,36.9044,36.8818,36.8894,471600.0
2014-01-29 12:00:00,49.01,49.11,48.99,49.04,558400.0,36.8894,36.9646,36.8743,36.912,558400.0
2014-01-29 12:05:00,49.04,49.12,48.98,48.99,657100.0,36.912,36.9722,36.8668,36.8743,657100.0
2014-01-29 12:10:00,48.99,49.0,48.9,48.9,273800.0,36.8743,36.8818,36.8066,36.8066,273800.0
2014-01-29 12:15:00,48.91,48.91,48.77,48.8,610900.0,36.8141,36.8141,36.7087,36.7313,610900.0
2014-01-29 12:20:00,48.81,48.85,48.8,48.8,253100.0,36.7388,36.7689,36.7313,36.7313,253100.0
2014-01-29 12:25:00,48.82,48.84,48.75,48.76,372100.0,36.7464,36.7614,36.6937,36.7012,372100.0
2014-01-29 12:30:00,48.76,48.83,48.75,48.78,191800.0,36.7012,36.7539,36.6937,36.7163,191800.0
2014-01-29 12:35:00,48.79,48.79,48.63,48.64,511600.0,36.7238,36.7238,36.6034,36.6109,511600.0
2014-01-29 12:40:00,48.64,48.7,48.61,48.66,433100.0,36.6109,36.656,36.5883,36.6259,433100.0
2014-01-29 12:45:00,48.66,48.68,48.63,48.68,329100.0,36.6259,36.641,36.6034,36.641,329100.0
2014-01-29 12:50:00,48.67,48.68,48.61,48.62,402600.0,36.6335,36.641,36.5883,36.5958,402600.0
2014-01-29 12:55:00,48.62,48.7,48.62,48.69,290500.0,36.5958,36.656,36.5958,36.6485,290500.0
2014-01-29 13:00:00,48.69,48.69,48.63,48.64,353400.0,36.6485,36.6485,36.6034,36.6109,353400.0
2014-01-29 13:05:00,48.64,48.69,48.61,48.65,303000.0,36.6109,36.6485,36.5883,36.6184,303000.0
2014-01-29 13:10:00,48.65,48.67,48.58,48.65,351700.0,36.6184,36.6335,36.5657,36.6184,351700.0
2014-01-29 13:15:00,48.66,48.7,48.58,48.6,447000.0,36.6259,36.656,36.5657,36.5808,447000.0
2014-01-29 13:20:00,48.6,48.61,48.58,48.59,258300.0,36.5808,36.5883,36.5657,36.5732,258300.0
2014-01-29 13:25:00,48.59,48.59,48.52,48.52,384500.0,36.5732,36.5732,36.5206,36.5206,384500.0
2014-01-29 13:30:00,48.53,48.58,48.48,48.58,860100.0,36.5281,36.5657,36.4904,36.5657,860100.0
2014-01-29 13:35:00,48.57,48.62,48.55,48.62,355600.0,36.5582,36.5958,36.5431,36.5958,355600.0
2014-01-29 13:40:00,48.61,48.61,48.48,48.5,279700.0,36.5883,36.5883,36.4904,36.5055,279700.0
2014-01-29 13:45:00,48.49,48.5,48.48,48.5,390000.0,36.498,36.5055,36.4904,36.5055,390000.0
2014-01-29 13:50:00,48.5,48.5,48.42,48.44,403500.0,36.5055,36.5055,36.4453,36.4603,403500.0
2014-01-29 13:55:00,48.43,48.5,48.4,48.49,556800.0,36.4528,36.5055,36.4302,36.498,556800.0
2014-01-29 14:00:00,48.49,48.59,48.25,48.44,1414000.0,36.498,36.5732,36.3173,36.4603,1414000.0
2014-01-29 14:05:00,48.45,48.47,48.18,48.3,1043000.0,36.4679,36.4829,36.2646,36.355,1043000.0
2014-01-29 14:10:00,48.3,48.32,48.08,48.13,1354100.0,36.355,36.37,36.1894,36.227,1354100.0
2014-01-29 14:15:00,48.13,48.25,48.05,48.15,1382600.0,36.227,36.3173,36.1668,36.2421,1382600.0
2014-01-29 14:20:00,48.16,48.36,48.15,48.34,861100.0,36.2496,36.4001,36.2421,36.3851,861100.0
2014-01-29 14:25:00,48.35,48.49,48.3,48.39,1094000.0,36.3926,36.498,36.355,36.4227,1094000.0
2014-01-29 14:30:00,48.4,48.52,48.37,48.47,934700.0,36.4302,36.5206,36.4077,36.4829,934700.0
2014-01-29 14:35:00,48.47,48.52,48.38,48.5,861700.0,36.4829,36.5206,36.4152,36.5055,861700.0
2014-01-29 14:40:00,48.5,48.51,48.42,48.49,627100.0,36.5055,36.513,36.4453,36.498,627100.0
2014-01-29 14:45:00,48.49,48.5,48.28,48.32,542900.0,36.498,36.5055,36.3399,36.37,542900.0
2014-01-29 14:50:00,48.31,48.42,48.3,48.37,479800.0,36.3625,36.4453,36.355,36.4077,479800.0
2014-01-29 14:55:00,48.36,48.38,48.2,48.23,609800.0,36.4001,36.4152,36.2797,36.3023,609800.0
2014-01-29 15:00:00,48.23,48.24,48.15,48.19,858000.0,36.3023,36.3098,36.2421,36.2722,858000.0
2014-01-29 15:05:00,48.19,48.19,48.07,48.12,541100.0,36.2722,36.2722,36.1818,36.2195,541100.0
2014-01-29 15:10:00,48.13,48.13,47.92,47.93,1931400.0,36.227,36.227,36.0689,36.0765,1931400.0
2014-01-29 15:15:00,47.94,47.95,47.7,47.71,1462100.0,36.084,36.0915,35.9034,35.9109,1462100.0
2014-01-29 15:20:00,47.71,47.86,47.71,47.86,802500.0,35.9109,36.0238,35.9109,36.0238,802500.0
2014-01-29 15:25:00,47.86,47.98,47.82,47.82,702100.0,36.0238,36.1141,35.9937,35.9937,702100.0
2014-01-29 15:30:00,47.83,47.93,47.76,47.76,864500.0,36.0012,36.0765,35.9485,35.9485,864500.0
2014-01-29 15:35:00,47.76,47.97,47.71,47.96,1274100.0,35.9485,36.1066,35.9109,36.0991,1274100.0
2014-01-29 15:40:00,47.95,48.07,47.91,48.06,1083300.0,36.0915,36.1818,36.0614,36.1743,1083300.0
2014-01-29 15:45:00,48.07,48.2,48.06,48.16,1615100.0,36.1818,36.2797,36.1743,36.2496,1615100.0
2014-01-29 15:50:00,48.16,48.16,48.03,48.1,1255500.0,36.2496,36.2496,36.1517,36.2044,1255500.0
2014-01-29 15:55:00,48.1,48.13,48.04,48.08,1297500.0,36.2044,36.227,36.1593,36.1894,1297500.0
2014-01-30 09:30:00,48.46,48.57,48.43,48.53,1226700.0,36.4829,36.5658,36.4604,36.5356,1226700.0
2014-01-30 09:35:00,48.54,48.64,48.37,48.47,1055800.0,36.5432,36.6185,36.4152,36.4905,1055800.0
2014-01-30 09:40:00,48.46,48.51,48.27,48.27,921900.0,36.4829,36.5206,36.3399,36.3399,921900.0
2014-01-30 09:45:00,48.28,48.48,48.26,48.46,606800.0,36.3474,36.498,36.3324,36.4829,606800.0
2014-01-30 09:50:00,48.45,48.46,48.32,48.39,454200.0,36.4754,36.4829,36.3775,36.4302,454200.0
2014-01-30 09:55:00,48.4,48.41,48.33,48.39,417700.0,36.4378,36.4453,36.3851,36.4302,417700.0
2014-01-30 10:00:00,48.38,48.39,48.22,48.33,496600.0,36.4227,36.4302,36.3023,36.3851,496600.0
2014-01-30 10:05:00,48.33,48.37,48.18,48.21,669200.0,36.3851,36.4152,36.2722,36.2947,669200.0
2014-01-30 10:10:00,48.22,48.25,48.15,48.18,542600.0,36.3023,36.3248,36.2496,36.2722,542600.0
2014-01-30 10:15:00,48.19,48.21,48.1,48.18,471600.0,36.2797,36.2947,36.2119,36.2722,471600.0
2014-01-30 10:20:00,48.18,48.26,48.16,48.22,303300.0,36.2722,36.3324,36.2571,36.3023,303300.0
2014-01-30 10:25:00,48.21,48.35,48.21,48.25,675600.0,36.2947,36.4001,36.2947,36.3248,675600.0
2014-01-30 10:30:00,48.25,48.28,48.17,48.18,536700.0,36.3248,36.3474,36.2646,36.2722,536700.0
2014-01-30 10:35:00,48.17,48.19,48.11,48.13,444900.0,36.2646,36.2797,36.2195,36.2345,444900.0
2014-01-30 10:40:00,48.14,48.21,48.13,48.16,424300.0,36.242,36.2947,36.2345,36.2571,424300.0
2014-01-30 10:45:00,48.15,48.19,48.08,48.08,311600.0,36.2496,36.2797,36.1969,36.1969,311600.0
2014-01-30 10:50:00,48.08,48.1,47.98,48.0,775100.0,36.1969,36.2119,36.1216,36.1366,775100.0
2014-01-30 10:55:00,48.0,48.01,47.88,47.89,663000.0,36.1366,36.1442,36.0463,36.0538,663000.0
2014-01-30 11:00:00,47.9,47.91,47.82,47.88,1087900.0,36.0614,36.0689,36.0011,36.0463,1087900.0
2014-01-30 11:05:00,47.88,47.91,47.78,47.87,870800.0,36.0463,36.0689,35.971,36.0388,870800.0
2014-01-30 11:10:00,47.87,48.0,47.85,47.95,637900.0,36.0388,36.1366,36.0237,36.099,637900.0
2014-01-30 11:15:00,47.96,48.09,47.95,48.03,515500.0,36.1065,36.2044,36.099,36.1592,515500.0
2014-01-30 11:20:00,48.03,48.05,47.99,48.03,752600.0,36.1592,36.1743,36.1291,36.1592,752600.0
2014-01-30 11:25:00,48.03,48.04,47.88,47.91,333000.0,36.1592,36.1668,36.0463,36.0689,333000.0
2014-01-30 11:30:00,47.92,48.02,47.91,48.0,458900.0,36.0764,36.1517,36.0689,36.1366,458900.0
2014-01-30 11:35:00,48.0,48.06,47.98,48.03,621200.0,36.1366,36.1818,36.1216,36.1592,621200.0
2014-01-30 11:40:00,48.04,48.14,48.03,48.1,460900.0,36.1668,36.242,36.1592,36.2119,460900.0
2014-01-30 11:45:00,48.1,48.25,48.1,48.23,525900.0,36.2119,36.3248,36.2119,36.3098,525900.0
2014-01-30 11:50:00,48.23,48.26,48.2,48.23,630300.0,36.3098,36.3324,36.2872,36.3098,630300.0
2014-01-30 11:55:00,48.24,48.33,48.23,48.32,399100.0,36.3173,36.3851,36.3098,36.3775,399100.0
2014-01-30 12:00:00,48.33,48.33,48.25,48.27,683600.0,36.3851,36.3851,36.3248,36.3399,683600.0
2014-01-30 12:05:00,48.27,48.29,48.19,48.2,559600.0,36.3399,36.355,36.2797,36.2872,559600.0
2014-01-30 12:10:00,48.19,48.24,48.15,48.24,276700.0,36.2797,36.3173,36.2496,36.3173,276700.0
2014-01-30 12:15:00,48.24,48.31,48.23,48.25,427800.0,36.3173,36.37,36.3098,36.3248,427800.0
2014-01-30 12:20:00,48.25,48.32,48.23,48.29,192700.0,36.3248,36.3775,36.3098,36.355,192700.0
2014-01-30 12:25:00,48.29,48.34,48.27,48.32,242400.0,36.355,36.3926,36.3399,36.3775,242400.0
2014-01-30 12:30:00,48.32,48.41,48.31,48.37,427400.0,36.3775,36.4453,36.37,36.4152,427400.0
2014-01-30 12:35:00,48.38,48.51,48.37,48.46,601300.0,36.4227,36.5206,36.4152,36.4829,601300.0
2014-01-30 12:40:00,48.46,48.6,48.45,48.58,417700.0,36.4829,36.5883,36.4754,36.5733,417700.0
2014-01-30 12:45:00,48.58,48.68,48.58,48.68,630000.0,36.5733,36.6486,36.5733,36.6486,630000.0
2014-01-30 12:50:00,48.67,48.7,48.65,48.66,316300.0,36.641,36.6636,36.626,36.6335,316300.0
2014-01-30 12:55:00,48.66,48.67,48.55,48.55,361800.0,36.6335,36.641,36.5507,36.5507,361800.0
2014-01-30 13:00:00,48.55,48.66,48.52,48.64,363300.0,36.5507,36.6335,36.5281,36.6185,363300.0
2014-01-30 13:05:00,48.64,48.65,48.61,48.64,279600.0,36.6185,36.626,36.5959,36.6185,279600.0
2014-01-30 13:10:00,48.64,48.64,48.58,48.6,298200.0,36.6185,36.6185,36.5733,36.5883,298200.0
2014-01-30 13:15:00,48.6,48.62,48.58,48.6,197300.0,36.5883,36.6034,36.5733,36.5883,197300.0
2014-01-30 13:20:00,48.59,48.61,48.58,48.6,163100.0,36.5808,36.5959,36.5733,36.5883,163100.0
2014-01-30 13:25:00,48.59,48.6,48.55,48.55,215300.0,36.5808,36.5883,36.5507,36.5507,215300.0
2014-01-30 13:30:00,48.56,48.56,48.47,48.5,478400.0,36.5582,36.5582,36.4905,36.5131,478400.0
2014-01-30 13:35:00,48.49,48.5,48.35,48.45,559900.0,36.5055,36.5131,36.4001,36.4754,559900.0
2014-01-30 13:40:00,48.44,48.47,48.43,48.46,185500.0,36.4679,36.4905,36.4604,36.4829,185500.0
2014-01-30 13:45:00,48.47,48.48,48.4,48.47,372300.0,36.4905,36.498,36.4378,36.4905,372300.0
2014-01-30 13:50:00,48.47,48.51,48.46,48.48,135000.0,36.4905,36.5206,36.4829,36.498,135000.0
2014-01-30 13:55:00,48.48,48.54,48.46,48.53,212000.0,36.498,36.5432,36.4829,36.5356,212000.0
2014-01-30 14:00:00,48.53,48.55,48.44,48.45,341900.0,36.5356,36.5507,36.4679,36.4754,341900.0
2014-01-30 14:05:00,48.45,48.48,48.39,48.42,334200.0,36.4754,36.498,36.4302,36.4528,334200.0
2014-01-30 14:10:00,48.42,48.43,48.34,48.36,299100.0,36.4528,36.4604,36.3926,36.4077,299100.0
2014-01-30 14:15:00,48.37,48.42,48.34,48.39,192700.0,36.4152,36.4528,36.3926,36.4302,192700.0
2014-01-30 14:20:00,48.38,48.41,48.34,48.38,417400.0,36.4227,36.4453,36.3926,36.4227,417400.0
2014-01-30 14:25:00,48.37,48.41,48.37,48.4,206300.0,36.4152,36.4453,36.4152,36.4378,206300.0
2014-01-30 14:30:00,48.4,48.41,48.38,48.4,324300.0,36.4378,36.4453,36.4227,36.4378,324300.0
2014-01-30 14:35:00,48.4,48.4,48.35,48.37,213300.0,36.4378,36.4378,36.4001,36.4152,213300.0
2014-01-30 14:40:00,48.37,48.4,48.32,48.35,381100.0,36.4152,36.4378,36.3775,36.4001,381100.0
2014-01-30 14:45:00,48.34,48.35,48.3,48.32,228800.0,36.3926,36.4001,36.3625,36.3775,228800.0
2014-01-30 14:50:00,48.32,48.38,48.32,48.38,137500.0,36.3775,36.4227,36.3775,36.4227,137500.0
2014-01-30 14:55:00,48.38,48.4,48.32,48.35,219600.0,36.4227,36.4378,36.3775,36.4001,219600.0
2014-01-30 15:00:00,48.35,48.38,48.34,48.36,253700.0,36.4001,36.4227,36.3926,36.4077,253700.0
2014-01-30 15:05:00,48.36,48.38,48.32,48.37,271700.0,36.4077,36.4227,36.3775,36.4152,271700.0
2014-01-30 15:10:00,48.37,48.47,48.36,48.46,274100.0,36.4152,36.4905,36.4077,36.4829,274100.0
2014-01-30 15:15:00,48.46,48.47,48.41,48.43,234100.0,36.4829,36.4905,36.4453,36.4604,234100.0
2014-01-30 15:20:00,48.42,48.44,48.38,48.39,260800.0,36.4528,36.4679,36.4227,36.4302,260800.0
2014-01-30 15:25:00,48.39,48.4,48.36,48.4,312100.0,36.4302,36.4378,36.4077,36.4378,312100.0
2014-01-30 15:30:00,48.4,48.41,48.31,48.32,428800.0,36.4378,36.4453,36.37,36.3775,428800.0
2014-01-30 15:35:00,48.32,48.32,48.26,48.27,518900.0,36.3775,36.3775,36.3324,36.3399,518900.0
2014-01-30 15:40:00,48.27,48.31,48.22,48.29,515000.0,36.3399,36.37,36.3023,36.355,515000.0
2014-01-30 15:45:00,48.3,48.32,48.27,48.3,1385800.0,36.3625,36.3775,36.3399,36.3625,1385800.0
2014-01-30 15:50:00,48.29,48.34,48.28,48.32,1155300.0,36.355,36.3926,36.3474,36.3775,1155300.0
2014-01-30 15:55:00,48.32,48.32,48.28,48.29,1432600.0,36.3775,36.3775,36.3474,36.355,1432600.0
2014-01-31 09:30:00,47.52,47.54,47.29,47.4,1576400.0,35.7753,35.7903,35.6021,35.6849,1576400.0
2014-01-31 09:35:00,47.4,47.54,47.35,47.47,993000.0,35.6849,35.7903,35.6473,35.7376,993000.0
2014-01-31 09:40:00,47.47,47.56,47.35,47.52,584500.0,35.7376,35.8054,35.6473,35.7753,584500.0
2014-01-31 09:45:00,47.51,47.66,47.43,47.63,983400.0,35.7677,35.8807,35.7075,35.8581,983400.0
2014-01-31 09:50:00,47.63,47.72,47.57,47.61,630900.0,35.8581,35.9258,35.8129,35.843,630900.0
2014-01-31 09:55:00,47.6,47.68,47.56,47.66,555400.0,35.8355,35.8957,35.8054,35.8807,555400.0
2014-01-31 10:00:00,47.66,47.79,47.6,47.64,781500.0,35.8807,35.9785,35.8355,35.8656,781500.0
2014-01-31 10:05:00,47.63,47.74,47.57,47.7,355000.0,35.8581,35.9409,35.8129,35.9108,355000.0
2014-01-31 10:10:00,47.7,47.75,47.63,47.68,598700.0,35.9108,35.9484,35.8581,35.8957,598700.0
2014-01-31 10:15:00,47.68,47.7,47.61,47.7,364800.0,35.8957,35.9108,35.843,35.9108,364800.0
2014-01-31 10:20:00,47.69,47.7,47.57,47.65,378800.0,35.9033,35.9108,35.8129,35.8731,378800.0
2014-01-31 10:25:00,47.65,47.66,47.5,47.52,365600.0,35.8731,35.8807,35.7602,35.7753,365600.0
2014-01-31 10:30:00,47.52,47.58,47.51,47.51,282300.0,35.7753,35.8204,35.7677,35.7677,282300.0
2014-01-31 10:35:00,47.51,47.56,47.5,47.51,405100.0,35.7677,35.8054,35.7602,35.7677,405100.0
2014-01-31 10:40:00,47.51,47.56,47.43,47.44,728900.0,35.7677,35.8054,35.7075,35.715,728900.0
2014-01-31 10:45:00,47.44,47.6,47.39,47.59,602600.0,35.715,35.8355,35.6774,35.828,602600.0
2014-01-31 10:50:00,47.59,47.78,47.59,47.76,731800.0,35.828,35.971,35.828,35.956,731800.0
2014-01-31 10:55:00,47.76,47.84,47.7,47.79,501700.0,35.956,36.0162,35.9108,35.9785,501700.0
2014-01-31 11:00:00,47.79,47.87,47.7,47.87,417200.0,35.9785,36.0388,35.9108,36.0388,417200.0
2014-01-31 11:05:00,47.87,48.04,47.82,48.02,563000.0,36.0388,36.1668,36.0011,36.1517,563000.0
2014-01-31 11:10:00,48.03,48.03,47.91,47.95,431400.0,36.1592,36.1592,36.0689,36.099,431400.0
2014-01-31 11:15:00,47.96,47.97,47.83,47.83,267500.0,36.1065,36.1141,36.0087,36.0087,267500.0
2014-01-31 11:20:00,47.84,47.92,47.83,47.92,220200.0,36.0162,36.0764,36.0087,36.0764,220200.0
2014-01-31 11:25:00,47.92,48.04,47.89,48.04,291500.0,36.0764,36.1668,36.0538,36.1668,291500.0
2014-01-31 11:30:00,48.04,48.05,47.95,47.98,337300.0,36.1668,36.1743,36.099,36.1216,337300.0
2014-01-31 11:35:00,47.99,48.0,47.84,47.89,260800.0,36.1291,36.1366,36.0162,36.0538,260800.0
2014-01-31 11:40:00,47.89,47.95,47.87,47.94,208900.0,36.0538,36.099,36.0388,36.0915,208900.0
2014-01-31 11:45:00,47.95,47.96,47.85,47.86,183600.0,36.099,36.1065,36.0237,36.0312,183600.0
2014-01-31 11:50:00,47.87,47.93,47.81,47.93,198700.0,36.0388,36.0839,35.9936,36.0839,198700.0
2014-01-31 11:55:00,47.92,48.02,47.91,48.0,203100.0,36.0764,36.1517,36.0689,36.1366,203100.0
2014-01-31 12:00:00,48.0,48.04,47.96,48.02,250500.0,36.1366,36.1668,36.1065,36.1517,250500.0
2014-01-31 12:05:00,48.02,48.12,48.02,48.07,197100.0,36.1517,36.227,36.1517,36.1893,197100.0
2014-01-31 12:10:00,48.07,48.09,47.93,47.95,175300.0,36.1893,36.2044,36.0839,36.099,175300.0
2014-01-31 12:15:00,47.94,47.95,47.88,47.91,298500.0,36.0915,36.099,36.0463,36.0689,298500.0
2014-01-31 12:20:00,47.91,47.91,47.82,47.83,151300.0,36.0689,36.0689,36.0011,36.0087,151300.0
2014-01-31 12:25:00,47.83,47.88,47.8,47.86,171700.0,36.0087,36.0463,35.9861,36.0312,171700.0
2014-01-31 12:30:00,47.86,47.86,47.73,47.78,238600.0,36.0312,36.0312,35.9334,35.971,238600.0
2014-01-31 12:35:00,47.79,47.84,47.74,47.8,153100.0,35.9785,36.0162,35.9409,35.9861,153100.0
2014-01-31 12:40:00,47.8,47.81,47.73,47.8,239400.0,35.9861,35.9936,35.9334,35.9861,239400.0
2014-01-31 12:45:00,47.8,47.87,47.78,47.84,147000.0,35.9861,36.0388,35.971,36.0162,147000.0
2014-01-31 12:50:00,47.84,47.85,47.78,47.85,110600.0,36.0162,36.0237,35.971,36.0237,110600.0
2014-01-31 12:55:00,47.84,47.89,47.83,47.84,154200.0,36.0162,36.0538,36.0087,36.0162,154200.0
2014-01-31 13:00:00,47.84,47.85,47.8,47.81,128200.0,36.0162,36.0237,35.9861,35.9936,128200.0
2014-01-31 13:05:00,47.81,47.82,47.73,47.76,244000.0,35.9936,36.0011,35.9334,35.956,244000.0
2014-01-31 13:10:00,47.77,47.78,47.73,47.76,120400.0,35.9635,35.971,35.9334,35.956,120400.0
2014-01-31 13:15:00,47.77,47.78,47.69,47.69,149000.0,35.9635,35.971,35.9033,35.9033,149000.0
2014-01-31 13:20:00,47.69,47.76,47.67,47.76,119500.0,35.9033,35.956,35.8882,35.956,119500.0
2014-01-31 13:25:00,47.75,47.8,47.74,47.79,232900.0,35.9484,35.9861,35.9409,35.9785,232900.0
2014-01-31 13:30:00,47.79,47.83,47.78,47.82,202800.0,35.9785,36.0087,35.971,36.0011,202800.0
2014-01-31 13:35:00,47.81,47.85,47.8,47.84,92700.0,35.9936,36.0237,35.9861,36.0162,92700.0
2014-01-31 13:40:00,47.84,47.9,47.84,47.84,133100.0,36.0162,36.0614,36.0162,36.0162,133100.0
2014-01-31 13:45:00,47.84,47.91,47.84,47.87,127800.0,36.0162,36.0689,36.0162,36.0388,127800.0
2014-01-31 13:50:00,47.87,47.92,47.87,47.88,142800.0,36.0388,36.0764,36.0388,36.0463,142800.0
2014-01-31 13:55:00,47.89,47.94,47.84,47.92,282200.0,36.0538,36.0915,36.0162,36.0764,282200.0
2014-01-31 14:00:00,47.92,48.03,47.9,48.01,218300.0,36.0764,36.1592,36.0614,36.1442,218300.0
2014-01-31 14:05:00,48.0,48.01,47.91,47.91,239500.0,36.1366,36.1442,36.0689,36.0689,239500.0
2014-01-31 14:10:00,47.91,47.92,47.79,47.86,323400.0,36.0689,36.0764,35.9785,36.0312,323400.0
2014-01-31 14:15:00,47.85,47.9,47.84,47.89,198700.0,36.0237,36.0614,36.0162,36.0538,198700.0
2014-01-31 14:20:00,47.89,47.93,47.88,47.93,122900.0,36.0538,36.0839,36.0463,36.0839,122900.0
2014-01-31 14:25:00,47.92,47.99,47.92,47.98,147400.0,36.0764,36.1291,36.0764,36.1216,147400.0
2014-01-31 14:30:00,47.97,47.98,47.92,47.96,104200.0,36.1141,36.1216,36.0764,36.1065,104200.0
2014-01-31 14:35:00,47.95,48.06,47.94,48.06,219500.0,36.099,36.1818,36.0915,36.1818,219500.0
2014-01-31 14:40:00,48.06,48.08,48.04,48.07,196300.0,36.1818,36.1969,36.1668,36.1893,196300.0
2014-01-31 14:45:00,48.08,48.18,48.07,48.17,266100.0,36.1969,36.2722,36.1893,36.2646,266100.0
2014-01-31 14:50:00,48.17,48.2,47.95,47.96,555900.0,36.2646,36.2872,36.099,36.1065,555900.0
2014-01-31 14:55:00,47.96,47.99,47.92,47.97,308400.0,36.1065,36.1291,36.0764,36.1141,308400.0
2014-01-31 15:00:00,47.98,47.98,47.77,47.82,506100.0,36.1216,36.1216,35.9635,36.0011,506100.0
2014-01-31 15:05:00,47.83,47.83,47.7,47.7,364500.0,36.0087,36.0087,35.9108,35.9108,364500.0
2014-01-31 15:10:00,47.71,47.77,47.69,47.76,302900.0,35.9183,35.9635,35.9033,35.956,302900.0
2014-01-31 15:15:00,47.76,47.8,47.69,47.7,433000.0,35.956,35.9861,35.9033,35.9108,433000.0
2014-01-31 15:20:00,47.7,47.75,47.67,47.75,257700.0,35.9108,35.9484,35.8882,35.9484,257700.0
2014-01-31 15:25:00,47.75,47.76,47.68,47.71,214400.0,35.9484,35.956,35.8957,35.9183,214400.0
2014-01-31 15:30:00,47.71,47.77,47.64,47.65,541100.0,35.9183,35.9635,35.8656,35.8731,541100.0
2014-01-31 15:35:00,47.65,47.68,47.56,47.59,410200.0,35.8731,35.8957,35.8054,35.828,410200.0
2014-01-31 15:40:00,47.59,47.62,47.55,47.58,420500.0,35.828,35.8506,35.7979,35.8204,420500.0
2014-01-31 15:45:00,47.59,47.6,47.46,47.47,1229400.0,35.828,35.8355,35.7301,35.7376,1229400.0
2014-01-31 15:50:00,47.46,47.47,47.4,47.45,1234600.0,35.7301,35.7376,35.6849,35.7226,1234600.0
2014-01-31 15:55:00,47.46,47.46,47.35,47.43,1576800.0,35.7301,35.7301,35.6473,35.7075,1576800.0
2014-02-03 09:30:00,47.84,47.86,47.56,47.69,867500.0,36.0162,36.0312,35.8054,35.9033,867500.0
2014-02-03 09:35:00,47.69,47.83,47.67,47.67,420400.0,35.9033,36.0087,35.8882,35.8882,420400.0
2014-02-03 09:40:00,47.68,47.69,47.51,47.62,471900.0,35.8957,35.9033,35.7677,35.8506,471900.0
2014-02-03 09:45:00,47.62,47.64,47.34,47.41,743200.0,35.8506,35.8656,35.6398,35.6925,743200.0
2014-02-03 09:50:00,47.4,47.53,47.39,47.52,573900.0,35.6849,35.7828,35.6774,35.7753,573900.0
2014-02-03 09:55:00,47.51,47.53,47.49,47.5,991700.0,35.7677,35.7828,35.7527,35.7602,991700.0
2014-02-03 10:00:00,47.5,47.51,47.3,47.47,683200.0,35.7602,35.7677,35.6096,35.7376,683200.0
2014-02-03 10:05:00,47.46,47.5,47.32,47.33,876400.0,35.7301,35.7602,35.6247,35.6322,876400.0
2014-02-03 10:10:00,47.33,47.42,47.21,47.27,700500.0,35.6322,35.7,35.5419,35.5871,700500.0
2014-02-03 10:15:00,47.27,47.34,47.22,47.25,884500.0,35.5871,35.6398,35.5494,35.572,884500.0
2014-02-03 10:20:00,47.25,47.3,47.18,47.2,708300.0,35.572,35.6096,35.5193,35.5344,708300.0
2014-02-03 10:25:00,47.21,47.27,47.18,47.27,535700.0,35.5419,35.5871,35.5193,35.5871,535700.0
2014-02-03 10:30:00,47.27,47.27,47.17,47.17,254300.0,35.5871,35.5871,35.5118,35.5118,254300.0
2014-02-03 10:35:00,47.18,47.33,47.14,47.29,478000.0,35.5193,35.6322,35.4892,35.6021,478000.0
2014-02-03 10:40:00,47.3,47.31,47.22,47.31,477200.0,35.6096,35.6172,35.5494,35.6172,477200.0
2014-02-03 10:45:00,47.31,47.35,47.29,47.29,308900.0,35.6172,35.6473,35.6021,35.6021,308900.0
2014-02-03 10:50:00,47.3,47.35,47.26,47.27,382500.0,35.6096,35.6473,35.5795,35.5871,382500.0
2014-02-03 10:55:00,47.27,47.28,47.16,47.22,509600.0,35.5871,35.5946,35.5042,35.5494,509600.0
2014-02-03 11:00:00,47.21,47.21,47.09,47.11,334900.0,35.5419,35.5419,35.4515,35.4666,334900.0
2014-02-03 11:05:00,47.11,47.12,46.92,46.93,1147100.0,35.4666,35.4741,35.3236,35.3311,1147100.0
2014-02-03 11:10:00,46.93,46.93,46.7,46.75,966000.0,35.3311,35.3311,35.1579,35.1956,966000.0
2014-02-03 11:15:00,46.74,46.83,46.71,46.79,515000.0,35.1881,35.2558,35.1655,35.2257,515000.0
2014-02-03 11:20:00,46.79,46.88,46.78,46.84,365000.0,35.2257,35.2934,35.2182,35.2633,365000.0
2014-02-03 11:25:00,46.84,46.92,46.82,46.89,279400.0,35.2633,35.3236,35.2483,35.301,279400.0
2014-02-03 11:30:00,46.88,47.0,46.86,46.96,289000.0,35.2934,35.3838,35.2784,35.3537,289000.0
2014-02-03 11:35:00,46.96,46.96,46.86,46.87,238900.0,35.3537,35.3537,35.2784,35.2859,238900.0
2014-02-03 11:40:00,46.87,46.93,46.84,46.84,150500.0,35.2859,35.3311,35.2633,35.2633,150500.0
2014-02-03 11:45:00,46.84,46.87,46.7,46.8,604400.0,35.2633,35.2859,35.1579,35.2332,604400.0
2014-02-03 11:50:00,46.79,46.9,46.79,46.89,201200.0,35.2257,35.3085,35.2257,35.301,201200.0
2014-02-03 11:55:00,46.89,46.89,46.76,46.78,170100.0,35.301,35.301,35.2031,35.2182,170100.0
2014-02-03 12:00:00,46.79,46.8,46.7,46.7,240800.0,35.2257,35.2332,35.1579,35.1579,240800.0
2014-02-03 12:05:00,46.7,46.86,46.66,46.79,461900.0,35.1579,35.2784,35.1278,35.2257,461900.0
2014-02-03 12:10:00,46.78,46.89,46.73,46.88,307100.0,35.2182,35.301,35.1805,35.2934,307100.0
2014-02-03 12:15:00,46.88,46.89,46.73,46.77,435300.0,35.2934,35.301,35.1805,35.2106,435300.0
2014-02-03 12:20:00,46.77,46.77,46.62,46.69,929000.0,35.2106,35.2106,35.0977,35.1504,929000.0
2014-02-03 12:25:00,46.7,46.75,46.69,46.72,358100.0,35.1579,35.1956,35.1504,35.173,358100.0
2014-02-03 12:30:00,46.73,46.8,46.71,46.74,332100.0,35.1805,35.2332,35.1655,35.1881,332100.0
2014-02-03 12:35:00,46.75,46.76,46.6,46.61,499100.0,35.1956,35.2031,35.0827,35.0902,499100.0
2014-02-03 12:40:00,46.62,46.67,46.56,46.65,621300.0,35.0977,35.1354,35.0525,35.1203,621300.0
2014-02-03 12:45:00,46.65,46.68,46.6,46.65,212000.0,35.1203,35.1429,35.0827,35.1203,212000.0
2014-02-03 12:50:00,46.65,46.79,46.61,46.78,293900.0,35.1203,35.2257,35.0902,35.2182,293900.0
2014-02-03 12:55:00,46.78,46.78,46.65,46.66,275900.0,35.2182,35.2182,35.1203,35.1278,275900.0
2014-02-03 13:00:00,46.66,46.68,46.59,46.61,327800.0,35.1278,35.1429,35.0751,35.0902,327800.0
2014-02-03 13:05:00,46.61,46.64,46.52,46.6,359700.0,35.0902,35.1128,35.0224,35.0827,359700.0
2014-02-03 13:10:00,46.61,46.67,46.6,46.62,183100.0,35.0902,35.1354,35.0827,35.0977,183100.0
2014-02-03 13:15:00,46.62,46.67,46.56,46.58,158400.0,35.0977,35.1354,35.0525,35.0676,158400.0
2014-02-03 13:20:00,46.58,46.6,46.55,46.56,169700.0,35.0676,35.0827,35.045,35.0525,169700.0
2014-02-03 13:25:00,46.57,46.65,46.53,46.64,433900.0,35.0601,35.1203,35.03,35.1128,433900.0
2014-02-03 13:30:00,46.64,46.67,46.6,46.63,340100.0,35.1128,35.1354,35.0827,35.1052,340100.0
2014-02-03 13:35:00,46.62,46.65,46.55,46.58,235500.0,35.0977,35.1203,35.045,35.0676,235500.0
2014-02-03 13:40:00,46.56,46.7,46.55,46.65,242200.0,35.0525,35.1579,35.045,35.1203,242200.0
2014-02-03 13:45:00,46.64,46.64,46.54,46.6,189800.0,35.1128,35.1128,35.0375,35.0827,189800.0
2014-02-03 13:50:00,46.59,46.62,46.53,46.55,187800.0,35.0751,35.0977,35.03,35.045,187800.0
2014-02-03 13:55:00,46.55,46.65,46.55,46.61,343000.0,35.045,35.1203,35.045,35.0902,343000.0
2014-02-03 14:00:00,46.6,46.61,46.52,46.55,250400.0,35.0827,35.0902,35.0224,35.045,250400.0
2014-02-03 14:05:00,46.55,46.61,46.52,46.56,300800.0,35.045,35.0902,35.0224,35.0525,300800.0
2014-02-03 14:10:00,46.55,46.58,46.53,46.57,264200.0,35.045,35.0676,35.03,35.0601,264200.0
2014-02-03 14:15:00,46.57,46.61,46.42,46.48,685500.0,35.0601,35.0902,34.9471,34.9923,685500.0
2014-02-03 14:20:00,46.48,46.53,46.44,46.45,599100.0,34.9923,35.03,34.9622,34.9697,599100.0
2014-02-03 14:25:00,46.46,46.6,46.46,46.59,501600.0,34.9773,35.0827,34.9773,35.0751,501600.0
2014-02-03 14:30:00,46.59,46.59,46.4,46.4,612200.0,35.0751,35.0751,34.9321,34.9321,612200.0
2014-02-03 14:35:00,46.41,46.49,46.41,46.49,355200.0,34.9396,34.9998,34.9396,34.9998,355200.0
2014-02-03 14:40:00,46.48,46.51,46.41,46.47,300600.0,34.9923,35.0149,34.9396,34.9848,300600.0
2014-02-03 14:45:00,46.47,46.5,46.41,46.44,207000.0,34.9848,35.0074,34.9396,34.9622,207000.0
2014-02-03 14:50:00,46.45,46.46,46.33,46.37,417200.0,34.9697,34.9773,34.8794,34.9095,417200.0
2014-02-03 14:55:00,46.37,46.39,46.3,46.31,392500.0,34.9095,34.9246,34.8568,34.8643,392500.0
2014-02-03 15:00:00,46.31,46.35,46.26,46.32,437600.0,34.8643,34.8944,34.8267,34.8719,437600.0
2014-02-03 15:05:00,46.33,46.33,46.25,46.25,446600.0,34.8794,34.8794,34.8192,34.8192,446600.0
2014-02-03 15:10:00,46.25,46.38,46.19,46.37,745400.0,34.8192,34.917,34.774,34.9095,745400.0
2014-02-03 15:15:00,46.36,46.41,46.31,46.35,463200.0,34.902,34.9396,34.8643,34.8944,463200.0
2014-02-03 15:20:00,46.36,46.41,46.29,46.39,778700.0,34.902,34.9396,34.8493,34.9246,778700.0
2014-02-03 15:25:00,46.39,46.5,46.36,46.49,577500.0,34.9246,35.0074,34.902,34.9998,577500.0
2014-02-03 15:30:00,46.48,46.53,46.42,46.43,606600.0,34.9923,35.03,34.9471,34.9547,606600.0
2014-02-03 15:35:00,46.44,46.5,46.42,46.5,546900.0,34.9622,35.0074,34.9471,35.0074,546900.0
2014-02-03 15:40:00,46.5,46.53,46.42,46.43,773500.0,35.0074,35.03,34.9471,34.9547,773500.0
2014-02-03 15:45:00,46.42,46.43,46.25,46.28,1135400.0,34.9471,34.9547,34.8192,34.8417,1135400.0
2014-02-03 15:50:00,46.27,46.36,46.27,46.36,958500.0,34.8342,34.902,34.8342,34.902,958500.0
2014-02-03 15:55:00,46.35,46.43,46.31,46.36,1604500.0,34.8944,34.9547,34.8643,34.902,1604500.0
2014-02-04 09:30:00,46.99,47.3,46.88,47.23,1814500.0,35.3763,35.6096,35.2934,35.5569,1814500.0
2014-02-04 09:35:00,47.22,47.25,47.09,47.16,1000300.0,35.5494,35.572,35.4515,35.5042,1000300.0
2014-02-04 09:40:00,47.16,47.19,46.97,46.99,1222700.0,35.5042,35.5268,35.3612,35.3763,1222700.0
2014-02-04 09:45:00,47.0,47.36,46.99,47.31,920200.0,35.3838,35.6548,35.3763,35.6172,920200.0
2014-02-04 09:50:00,47.31,47.36,47.21,47.3,733700.0,35.6172,35.6548,35.5419,35.6096,733700.0
2014-02-04 09:55:00,47.3,47.36,47.18,47.2,366600.0,35.6096,35.6548,35.5193,35.5344,366600.0
2014-02-04 10:00:00,47.2,47.42,47.2,47.32,617000.0,35.5344,35.7,35.5344,35.6247,617000.0
2014-02-04 10:05:00,47.31,47.45,47.28,47.41,511300.0,35.6172,35.7226,35.5946,35.6925,511300.0
2014-02-04 10:10:00,47.42,47.46,47.37,47.42,521900.0,35.7,35.7301,35.6623,35.7,521900.0
2014-02-04 10:15:00,47.42,47.5,47.31,47.35,651100.0,35.7,35.7602,35.6172,35.6473,651100.0
2014-02-04 10:20:00,47.34,47.37,47.25,47.28,422500.0,35.6398,35.6623,35.572,35.5946,422500.0
2014-02-04 10:25:00,47.27,47.35,47.22,47.33,349600.0,35.5871,35.6473,35.5494,35.6322,349600.0
2014-02-04 10:30:00,47.34,47.46,47.32,47.42,358100.0,35.6398,35.7301,35.6247,35.7,358100.0
2014-02-04 10:35:00,47.41,47.47,47.4,47.42,363700.0,35.6925,35.7376,35.6849,35.7,363700.0
2014-02-04 10:40:00,47.42,47.43,47.27,47.28,322300.0,35.7,35.7075,35.5871,35.5946,322300.0
2014-02-04 10:45:00,47.27,47.28,47.13,47.21,405200.0,35.5871,35.5946,35.4817,35.5419,405200.0
2014-02-04 10:50:00,47.2,47.29,47.2,47.25,337100.0,35.5344,35.6021,35.5344,35.572,337100.0
2014-02-04 10:55:00,47.25,47.32,47.16,47.2,510300.0,35.572,35.6247,35.5042,35.5344,510300.0
2014-02-04 11:00:00,47.2,47.39,47.18,47.28,485900.0,35.5344,35.6774,35.5193,35.5946,485900.0
2014-02-04 11:05:00,47.28,47.3,47.19,47.28,195700.0,35.5946,35.6096,35.5268,35.5946,195700.0
2014-02-04 11:10:00,47.28,47.28,47.19,47.22,246700.0,35.5946,35.5946,35.5268,35.5494,246700.0
2014-02-04 11:15:00,47.22,47.24,47.11,47.11,320400.0,35.5494,35.5645,35.4666,35.4666,320400.0
2014-02-04 11:20:00,47.1,47.12,47.05,47.09,278700.0,35.4591,35.4741,35.4214,35.4515,278700.0
2014-02-04 11:25:00,47.09,47.12,47.04,47.07,349300.0,35.4515,35.4741,35.4139,35.4365,349300.0
2014-02-04 11:30:00,47.07,47.13,47.05,47.09,411800.0,35.4365,35.4817,35.4214,35.4515,411800.0
2014-02-04 11:35:00,47.09,47.16,47.09,47.15,352800.0,35.4515,35.5042,35.4515,35.4967,352800.0
2014-02-04 11:40:00,47.15,47.21,47.09,47.2,349800.0,35.4967,35.5419,35.4515,35.5344,349800.0
2014-02-04 11:45:00,47.2,47.26,47.13,47.25,327100.0,35.5344,35.5795,35.4817,35.572,327100.0
2014-02-04 11:50:00,47.24,47.25,47.15,47.19,228000.0,35.5645,35.572,35.4967,35.5268,228000.0
2014-02-04 11:55:00,47.19,47.23,47.15,47.23,189100.0,35.5268,35.5569,35.4967,35.5569,189100.0
2014-02-04 12:00:00,47.23,47.28,47.22,47.25,392600.0,35.5569,35.5946,35.5494,35.572,392600.0
2014-02-04 12:05:00,47.25,47.29,47.2,47.22,296300.0,35.572,35.6021,35.5344,35.5494,296300.0
2014-02-04 12:10:00,47.22,47.22,47.16,47.16,132400.0,35.5494,35.5494,35.5042,35.5042,132400.0
2014-02-04 12:15:00,47.16,47.25,47.16,47.22,192200.0,35.5042,35.572,35.5042,35.5494,192200.0
2014-02-04 12:20:00,47.22,47.25,47.21,47.24,83800.0,35.5494,35.572,35.5419,35.5645,83800.0
2014-02-04 12:25:00,47.24,47.33,47.23,47.29,271700.0,35.5645,35.6322,35.5569,35.6021,271700.0
2014-02-04 12:30:00,47.29,47.29,47.23,47.25,116700.0,35.6021,35.6021,35.5569,35.572,116700.0
2014-02-04 12:35:00,47.26,47.26,47.2,47.23,92400.0,35.5795,35.5795,35.5344,35.5569,92400.0
2014-02-04 12:40:00,47.22,47.23,47.17,47.19,135800.0,35.5494,35.5569,35.5118,35.5268,135800.0
2014-02-04 12:45:00,47.2,47.24,47.13,47.13,216100.0,35.5344,35.5645,35.4817,35.4817,216100.0
2014-02-04 12:50:00,47.13,47.15,47.08,47.13,158400.0,35.4817,35.4967,35.444,35.4817,158400.0
2014-02-04 12:55:00,47.13,47.16,47.08,47.12,313800.0,35.4817,35.5042,35.444,35.4741,313800.0
2014-02-04 13:00:00,47.12,47.12,47.07,47.11,262600.0,35.4741,35.4741,35.4365,35.4666,262600.0
2014-02-04 13:05:00,47.11,47.11,47.06,47.06,151100.0,35.4666,35.4666,35.429,35.429,151100.0
2014-02-04 13:10:00,47.06,47.07,46.95,46.96,319100.0,35.429,35.4365,35.3461,35.3537,319100.0
2014-02-04 13:15:00,46.96,47.03,46.95,46.99,157000.0,35.3537,35.4064,35.3461,35.3763,157000.0
2014-02-04 13:20:00,46.99,47.01,46.98,46.99,201700.0,35.3763,35.3913,35.3687,35.3763,201700.0
2014-02-04 13:25:00,47.0,47.03,46.97,47.02,105200.0,35.3838,35.4064,35.3612,35.3988,105200.0
2014-02-04 13:30:00,47.02,47.06,47.01,47.05,80600.0,35.3988,35.429,35.3913,35.4214,80600.0
2014-02-04 13:35:00,47.05,47.05,46.99,47.05,328100.0,35.4214,35.4214,35.3763,35.4214,328100.0
2014-02-04 13:40:00,47.04,47.05,47.0,47.04,146800.0,35.4139,35.4214,35.3838,35.4139,146800.0
2014-02-04 13:45:00,47.05,47.05,46.98,46.98,192000.0,35.4214,35.4214,35.3687,35.3687,192000.0
2014-02-04 13:50:00,46.98,46.98,46.82,46.83,336800.0,35.3687,35.3687,35.2483,35.2558,336800.0
2014-02-04 13:55:00,46.83,46.87,46.72,46.79,438300.0,35.2558,35.2859,35.173,35.2257,438300.0
2014-02-04 14:00:00,46.78,46.85,46.75,46.84,230200.0,35.2182,35.2709,35.1956,35.2633,230200.0
2014-02-04 14:05:00,46.84,46.85,46.8,46.81,142000.0,35.2633,35.2709,35.2332,35.2408,142000.0
2014-02-04 14:10:00,46.81,46.84,46.77,46.79,220800.0,35.2408,35.2633,35.2106,35.2257,220800.0
2014-02-04 14:15:00,46.79,46.81,46.76,46.78,227100.0,35.2257,35.2408,35.2031,35.2182,227100.0
2014-02-04 14:20:00,46.78,46.86,46.75,46.8,210500.0,35.2182,35.2784,35.1956,35.2332,210500.0
2014-02-04 14:25:00,46.8,46.82,46.77,46.77,150700.0,35.2332,35.2483,35.2106,35.2106,150700.0
2014-02-04 14:30:00,46.78,46.83,46.75,46.8,194400.0,35.2182,35.2558,35.1956,35.2332,194400.0
2014-02-04 14:35:00,46.8,46.8,46.74,46.75,152700.0,35.2332,35.2332,35.1881,35.1956,152700.0
2014-02-04 14:40:00,46.76,46.89,46.76,46.85,449300.0,35.2031,35.301,35.2031,35.2709,449300.0
2014-02-04 14:45:00,46.85,46.91,46.82,46.83,247700.0,35.2709,35.316,35.2483,35.2558,247700.0
2014-02-04 14:50:00,46.83,46.88,46.82,46.88,196400.0,35.2558,35.2934,35.2483,35.2934,196400.0
2014-02-04 14:55:00,46.88,46.91,46.84,46.88,131500.0,35.2934,35.316,35.2633,35.2934,131500.0
2014-02-04 15:00:00,46.88,46.96,46.87,46.91,140300.0,35.2934,35.3537,35.2859,35.316,140300.0
2014-02-04 15:05:00,46.91,46.97,46.89,46.95,131200.0,35.316,35.3612,35.301,35.3461,131200.0
2014-02-04 15:10:00,46.95,46.97,46.9,46.95,207000.0,35.3461,35.3612,35.3085,35.3461,207000.0
2014-02-04 15:15:00,46.96,46.96,46.88,46.94,283700.0,35.3537,35.3537,35.2934,35.3386,283700.0
2014-02-04 15:20:00,46.94,46.97,46.89,46.89,245200.0,35.3386,35.3612,35.301,35.301,245200.0
2014-02-04 15:25:00,46.89,46.91,46.71,46.73,512700.0,35.301,35.316,35.1655,35.1805,512700.0
2014-02-04 15:30:00,46.73,46.8,46.68,46.77,694600.0,35.1805,35.2332,35.1429,35.2106,694600.0
2014-02-04 15:35:00,46.77,46.82,46.74,46.8,345800.0,35.2106,35.2483,35.1881,35.2332,345800.0
2014-02-04 15:40:00,46.8,46.82,46.77,46.79,559500.0,35.2332,35.2483,35.2106,35.2257,559500.0
2014-02-04 15:45:00,46.8,46.89,46.8,46.8,757000.0,35.2332,35.301,35.2332,35.2332,757000.0
2014-02-04 15:50:00,46.81,46.85,46.77,46.82,842600.0,35.2408,35.2709,35.2106,35.2483,842600.0
2014-02-04 15:55:00,46.82,46.86,46.74,46.77,1185300.0,35.2483,35.2784,35.1881,35.2106,1185300.0
2014-02-05 09:30:00,46.76,47.17,46.68,46.87,1078900.0,35.2031,35.5118,35.1429,35.2859,1078900.0
2014-02-05 09:35:00,46.86,46.92,46.71,46.74,558300.0,35.2784,35.3236,35.1655,35.1881,558300.0
2014-02-05 09:40:00,46.74,46.86,46.72,46.82,427200.0,35.1881,35.2784,35.173,35.2483,427200.0
2014-02-05 09:45:00,46.82,46.83,46.66,46.7,433000.0,35.2483,35.2558,35.1278,35.1579,433000.0
2014-02-05 09:50:00,46.71,46.74,46.57,46.61,657900.0,35.1655,35.1881,35.0601,35.0902,657900.0
2014-02-05 09:55:00,46.6,46.63,46.41,46.56,800300.0,35.0827,35.1052,34.9396,35.0525,800300.0
2014-02-05 10:00:00,46.56,46.79,46.55,46.7,1102700.0,35.0525,35.2257,35.045,35.1579,1102700.0
2014-02-05 10:05:00,46.7,46.7,46.4,46.4,533100.0,35.1579,35.1579,34.9321,34.9321,533100.0
2014-02-05 10:10:00,46.4,46.59,46.38,46.47,638700.0,34.9321,35.0751,34.917,34.9848,638700.0
2014-02-05 10:15:00,46.48,46.56,46.42,46.51,357400.0,34.9923,35.0525,34.9471,35.0149,357400.0
2014-02-05 10:20:00,46.51,46.52,46.31,46.38,523300.0,35.0149,35.0224,34.8643,34.917,523300.0
2014-02-05 10:25:00,46.37,46.44,46.33,46.4,585000.0,34.9095,34.9622,34.8794,34.9321,585000.0
2014-02-05 10:30:00,46.4,46.66,46.36,46.63,696400.0,34.9321,35.1278,34.902,35.1052,696400.0
2014-02-05 10:35:00,46.63,46.69,46.59,46.6,646100.0,35.1052,35.1504,35.0751,35.0827,646100.0
2014-02-05 10:40:00,46.61,46.78,46.61,46.76,802100.0,35.0902,35.2182,35.0902,35.2031,802100.0
2014-02-05 10:45:00,46.76,46.79,46.56,46.62,592000.0,35.2031,35.2257,35.0525,35.0977,592000.0
2014-02-05 10:50:00,46.62,46.64,46.54,46.55,311900.0,35.0977,35.1128,35.0375,35.045,311900.0
2014-02-05 10:55:00,46.54,46.59,46.49,46.53,402800.0,35.0375,35.0751,34.9998,35.03,402800.0
2014-02-05 11:00:00,46.53,46.54,46.41,46.45,418800.0,35.03,35.0375,34.9396,34.9697,418800.0
2014-02-05 11:05:00,46.44,46.46,46.37,46.41,305700.0,34.9622,34.9773,34.9095,34.9396,305700.0
2014-02-05 11:10:00,46.41,46.51,46.39,46.47,244600.0,34.9396,35.0149,34.9246,34.9848,244600.0
2014-02-05 11:15:00,46.47,46.55,46.45,46.45,163600.0,34.9848,35.045,34.9697,34.9697,163600.0
2014-02-05 11:20:00,46.46,46.53,46.44,46.49,144100.0,34.9773,35.03,34.9622,34.9998,144100.0
2014-02-05 11:25:00,46.49,46.66,46.48,46.65,344600.0,34.9998,35.1278,34.9923,35.1203,344600.0
2014-02-05 11:30:00,46.65,46.69,46.57,46.68,261700.0,35.1203,35.1504,35.0601,35.1429,261700.0
2014-02-05 11:35:00,46.68,46.83,46.66,46.83,419000.0,35.1429,35.2558,35.1278,35.2558,419000.0
2014-02-05 11:40:00,46.83,46.88,46.74,46.77,546000.0,35.2558,35.2934,35.1881,35.2106,546000.0
2014-02-05 11:45:00,46.77,46.91,46.76,46.82,524500.0,35.2106,35.316,35.2031,35.2483,524500.0
2014-02-05 11:50:00,46.82,46.89,46.81,46.82,171500.0,35.2483,35.301,35.2408,35.2483,171500.0
2014-02-05 11:55:00,46.82,46.87,46.78,46.82,213600.0,35.2483,35.2859,35.2182,35.2483,213600.0
2014-02-05 12:00:00,46.82,46.87,46.81,46.84,192200.0,35.2483,35.2859,35.2408,35.2633,192200.0
2014-02-05 12:05:00,46.84,46.85,46.72,46.73,295500.0,35.2633,35.2709,35.173,35.1805,295500.0
2014-02-05 12:10:00,46.73,46.74,46.67,46.74,267900.0,35.1805,35.1881,35.1354,35.1881,267900.0
2014-02-05 12:15:00,46.73,46.82,46.7,46.8,209400.0,35.1805,35.2483,35.1579,35.2332,209400.0
2014-02-05 12:20:00,46.81,46.87,46.8,46.84,228000.0,35.2408,35.2859,35.2332,35.2633,228000.0
2014-02-05 12:25:00,46.84,46.84,46.78,46.8,596000.0,35.2633,35.2633,35.2182,35.2332,596000.0
2014-02-05 12:30:00,46.81,46.86,46.8,46.8,153200.0,35.2408,35.2784,35.2332,35.2332,153200.0
2014-02-05 12:35:00,46.8,46.84,46.77,46.79,251200.0,35.2332,35.2633,35.2106,35.2257,251200.0
2014-02-05 12:40:00,46.79,46.84,46.77,46.79,356400.0,35.2257,35.2633,35.2106,35.2257,356400.0
2014-02-05 12:45:00,46.79,46.82,46.77,46.77,189700.0,35.2257,35.2483,35.2106,35.2106,189700.0
2014-02-05 12:50:00,46.77,46.8,46.76,46.78,136600.0,35.2106,35.2332,35.2031,35.2182,136600.0
2014-02-05 12:55:00,46.78,46.81,46.76,46.8,195600.0,35.2182,35.2408,35.2031,35.2332,195600.0
2014-02-05 13:00:00,46.79,46.88,46.76,46.88,335400.0,35.2257,35.2934,35.2031,35.2934,335400.0
2014-02-05 13:05:00,46.87,47.06,46.86,47.06,557500.0,35.2859,35.429,35.2784,35.429,557500.0
2014-02-05 13:10:00,47.06,47.08,46.99,47.04,336000.0,35.429,35.444,35.3763,35.4139,336000.0
2014-02-05 13:15:00,47.03,47.12,47.03,47.09,344100.0,35.4064,35.4741,35.4064,35.4515,344100.0
2014-02-05 13:20:00,47.09,47.11,47.01,47.01,313800.0,35.4515,35.4666,35.3913,35.3913,313800.0
2014-02-05 13:25:00,47.02,47.04,46.94,47.04,286400.0,35.3988,35.4139,35.3386,35.4139,286400.0
2014-02-05 13:30:00,47.03,47.06,47.01,47.05,227500.0,35.4064,35.429,35.3913,35.4214,227500.0
2014-02-05 13:35:00,47.05,47.13,47.05,47.13,297400.0,35.4214,35.4817,35.4214,35.4817,297400.0
2014-02-05 13:40:00,47.12,47.21,47.12,47.17,535200.0,35.4741,35.5419,35.4741,35.5118,535200.0
2014-02-05 13:45:00,47.17,47.25,47.15,47.21,402300.0,35.5118,35.572,35.4967,35.5419,402300.0
2014-02-05 13:50:00,47.2,47.3,47.19,47.26,365800.0,35.5344,35.6096,35.5268,35.5795,365800.0
2014-02-05 13:55:00,47.26,47.35,47.25,47.32,319000.0,35.5795,35.6473,35.572,35.6247,319000.0
2014-02-05 14:00:00,47.32,47.37,47.2,47.2,755900.0,35.6247,35.6623,35.5344,35.5344,755900.0
2014-02-05 14:05:00,47.21,47.22,47.11,47.17,513500.0,35.5419,35.5494,35.4666,35.5118,513500.0
2014-02-05 14:10:00,47.16,47.18,47.08,47.08,223100.0,35.5042,35.5193,35.444,35.444,223100.0
2014-02-05 14:15:00,47.08,47.1,47.05,47.09,153400.0,35.444,35.4591,35.4214,35.4515,153400.0
2014-02-05 14:20:00,47.1,47.13,47.05,47.06,158400.0,35.4591,35.4817,35.4214,35.429,158400.0
2014-02-05 14:25:00,47.06,47.13,47.05,47.11,282800.0,35.429,35.4817,35.4214,35.4666,282800.0
2014-02-05 14:30:00,47.11,47.15,47.08,47.13,267000.0,35.4666,35.4967,35.444,35.4817,267000.0
2014-02-05 14:35:00,47.13,47.13,46.96,46.99,304100.0,35.4817,35.4817,35.3537,35.3763,304100.0
2014-02-05 14:40:00,46.99,47.03,46.95,47.03,203600.0,35.3763,35.4064,35.3461,35.4064,203600.0
2014-02-05 14:45:00,47.03,47.04,46.99,47.03,170500.0,35.4064,35.4139,35.3763,35.4064,170500.0
2014-02-05 14:50:00,47.02,47.04,46.94,46.97,152600.0,35.3988,35.4139,35.3386,35.3612,152600.0
2014-02-05 14:55:00,46.98,46.98,46.85,46.89,424700.0,35.3687,35.3687,35.2709,35.301,424700.0
2014-02-05 15:00:00,46.89,46.95,46.89,46.89,191000.0,35.301,35.3461,35.301,35.301,191000.0
2014-02-05 15:05:00,46.89,46.95,46.89,46.95,124800.0,35.301,35.3461,35.301,35.3461,124800.0
2014-02-05 15:10:00,46.95,46.99,46.92,46.96,298700.0,35.3461,35.3763,35.3236,35.3537,298700.0
2014-02-05 15:15:00,46.95,47.01,46.91,47.0,244800.0,35.3461,35.3913,35.316,35.3838,244800.0
2014-02-05 15:20:00,47.0,47.02,46.96,46.99,380000.0,35.3838,35.3988,35.3537,35.3763,380000.0
2014-02-05 15:25:00,46.99,47.07,46.98,47.06,221800.0,35.3763,35.4365,35.3687,35.429,221800.0
2014-02-05 15:30:00,47.07,47.11,47.0,47.11,316600.0,35.4365,35.4666,35.3838,35.4666,316600.0
2014-02-05 15:35:00,47.11,47.11,47.02,47.09,450700.0,35.4666,35.4666,35.3988,35.4515,450700.0
2014-02-05 15:40:00,47.09,47.14,47.06,47.11,380000.0,35.4515,35.4892,35.429,35.4666,380000.0
2014-02-05 15:45:00,47.12,47.19,47.12,47.18,498700.0,35.4741,35.5268,35.4741,35.5193,498700.0
2014-02-05 15:50:00,47.19,47.19,47.04,47.05,793000.0,35.5268,35.5268,35.4139,35.4214,793000.0
2014-02-05 15:55:00,47.05,47.1,47.02,47.07,796900.0,35.4214,35.4591,35.3988,35.4365,796900.0
2014-02-06 09:30:00,47.4,47.75,47.27,47.75,1245600.0,35.6849,35.9484,35.5871,35.9484,1245600.0
2014-02-06 09:35:00,47.75,47.75,47.53,47.61,780600.0,35.9484,35.9484,35.7828,35.843,780600.0
2014-02-06 09:40:00,47.6,47.62,47.39,47.48,459400.0,35.8355,35.8506,35.6774,35.7452,459400.0
2014-02-06 09:45:00,47.48,47.64,47.45,47.55,594500.0,35.7452,35.8656,35.7226,35.7979,594500.0
2014-02-06 09:50:00,47.55,47.57,47.46,47.47,471600.0,35.7979,35.8129,35.7301,35.7376,471600.0
2014-02-06 09:55:00,47.48,47.57,47.46,47.56,417600.0,35.7452,35.8129,35.7301,35.8054,417600.0
2014-02-06 10:00:00,47.55,47.58,47.5,47.56,615400.0,35.7979,35.8204,35.7602,35.8054,615400.0
2014-02-06 10:05:00,47.56,47.62,47.5,47.55,727800.0,35.8054,35.8506,35.7602,35.7979,727800.0
2014-02-06 10:10:00,47.55,47.6,47.52,47.59,378900.0,35.7979,35.8355,35.7753,35.828,378900.0
2014-02-06 10:15:00,47.59,47.67,47.59,47.66,583700.0,35.828,35.8882,35.828,35.8807,583700.0
2014-02-06 10:20:00,47.67,47.73,47.63,47.7,732200.0,35.8882,35.9334,35.8581,35.9108,732200.0
2014-02-06 10:25:00,47.7,47.77,47.67,47.76,411900.0,35.9108,35.9635,35.8882,35.956,411900.0
2014-02-06 10:30:00,47.77,47.8,47.75,47.8,555400.0,35.9635,35.9861,35.9484,35.9861,555400.0
2014-02-06 10:35:00,47.8,47.98,47.77,47.96,1017100.0,35.9861,36.1216,35.9635,36.1065,1017100.0
2014-02-06 10:40:00,47.96,48.01,47.95,48.0,799800.0,36.1065,36.1442,36.099,36.1366,799800.0
2014-02-06 10:45:00,48.0,48.23,48.0,48.22,1273700.0,36.1366,36.3098,36.1366,36.3023,1273700.0
2014-02-06 10:50:00,48.22,48.23,48.02,48.08,714100.0,36.3023,36.3098,36.1517,36.1969,714100.0
2014-02-06 10:55:00,48.09,48.12,47.94,48.12,817100.0,36.2044,36.227,36.0915,36.227,817100.0
2014-02-06 11:00:00,48.11,48.15,48.08,48.11,300600.0,36.2195,36.2496,36.1969,36.2195,300600.0
2014-02-06 11:05:00,48.12,48.27,48.11,48.19,430400.0,36.227,36.3399,36.2195,36.2797,430400.0
2014-02-06 11:10:00,48.19,48.23,48.14,48.2,292200.0,36.2797,36.3098,36.242,36.2872,292200.0
2014-02-06 11:15:00,48.21,48.21,48.09,48.11,394900.0,36.2947,36.2947,36.2044,36.2195,394900.0
2014-02-06 11:20:00,48.11,48.17,48.1,48.11,217500.0,36.2195,36.2646,36.2119,36.2195,217500.0
2014-02-06 11:25:00,48.1,48.14,48.08,48.1,385500.0,36.2119,36.242,36.1969,36.2119,385500.0
2014-02-06 11:30:00,48.1,48.16,48.1,48.12,270300.0,36.2119,36.2571,36.2119,36.227,270300.0
2014-02-06 11:35:00,48.13,48.19,48.12,48.16,221700.0,36.2345,36.2797,36.227,36.2571,221700.0
2014-02-06 11:40:00,48.16,48.24,48.14,48.2,358700.0,36.2571,36.3173,36.242,36.2872,358700.0
2014-02-06 11:45:00,48.21,48.24,48.2,48.23,228300.0,36.2947,36.3173,36.2872,36.3098,228300.0
2014-02-06 11:50:00,48.23,48.27,48.18,48.2,276700.0,36.3098,36.3399,36.2722,36.2872,276700.0
2014-02-06 11:55:00,48.2,48.21,48.12,48.13,296300.0,36.2872,36.2947,36.227,36.2345,296300.0
2014-02-06 12:00:00,48.13,48.24,48.12,48.2,145600.0,36.2345,36.3173,36.227,36.2872,145600.0
2014-02-06 12:05:00,48.21,48.25,48.2,48.23,170200.0,36.2947,36.3248,36.2872,36.3098,170200.0
2014-02-06 12:10:00,48.24,48.24,48.13,48.14,170800.0,36.3173,36.3173,36.2345,36.242,170800.0
2014-02-06 12:15:00,48.14,48.15,48.09,48.1,256800.0,36.242,36.2496,36.2044,36.2119,256800.0
2014-02-06 12:20:00,48.1,48.1,48.06,48.09,140500.0,36.2119,36.2119,36.1818,36.2044,140500.0
2014-02-06 12:25:00,48.1,48.15,48.07,48.14,236700.0,36.2119,36.2496,36.1893,36.242,236700.0
2014-02-06 12:30:00,48.14,48.14,48.11,48.13,66900.0,36.242,36.242,36.2195,36.2345,66900.0
2014-02-06 12:35:00,48.13,48.16,48.12,48.13,190800.0,36.2345,36.2571,36.227,36.2345,190800.0
2014-02-06 12:40:00,48.13,48.17,48.12,48.15,165600.0,36.2345,36.2646,36.227,36.2496,165600.0
2014-02-06 12:45:00,48.15,48.16,48.01,48.02,451000.0,36.2496,36.2571,36.1442,36.1517,451000.0
2014-02-06 12:50:00,48.02,48.02,47.96,47.99,392800.0,36.1517,36.1517,36.1065,36.1291,392800.0
2014-02-06 12:55:00,48.0,48.01,47.96,47.96,288400.0,36.1366,36.1442,36.1065,36.1065,288400.0
2014-02-06 13:00:00,47.96,47.97,47.92,47.94,371900.0,36.1065,36.1141,36.0764,36.0915,371900.0
2014-02-06 13:05:00,47.94,47.94,47.85,47.85,196500.0,36.0915,36.0915,36.0237,36.0237,196500.0
2014-02-06 13:10:00,47.86,47.91,47.85,47.86,193500.0,36.0312,36.0689,36.0237,36.0312,193500.0
2014-02-06 13:15:00,47.86,47.87,47.81,47.82,267000.0,36.0312,36.0388,35.9936,36.0011,267000.0
2014-02-06 13:20:00,47.82,47.86,47.78,47.8,320800.0,36.0011,36.0312,35.971,35.9861,320800.0
2014-02-06 13:25:00,47.8,47.82,47.77,47.79,480700.0,35.9861,36.0011,35.9635,35.9785,480700.0
2014-02-06 13:30:00,47.79,47.87,47.79,47.85,252700.0,35.9785,36.0388,35.9785,36.0237,252700.0
2014-02-06 13:35:00,47.86,47.91,47.84,47.89,292700.0,36.0312,36.0689,36.0162,36.0538,292700.0
2014-02-06 13:40:00,47.88,47.89,47.86,47.86,155400.0,36.0463,36.0538,36.0312,36.0312,155400.0
2014-02-06 13:45:00,47.86,47.87,47.84,47.85,418600.0,36.0312,36.0388,36.0162,36.0237,418600.0
2014-02-06 13:50:00,47.85,47.87,47.81,47.82,241000.0,36.0237,36.0388,35.9936,36.0011,241000.0
2014-02-06 13:55:00,47.81,47.86,47.8,47.85,204800.0,35.9936,36.0312,35.9861,36.0237,204800.0
2014-02-06 14:00:00,47.85,47.97,47.84,47.97,339300.0,36.0237,36.1141,36.0162,36.1141,339300.0
2014-02-06 14:05:00,47.97,47.99,47.96,47.96,165400.0,36.1141,36.1291,36.1065,36.1065,165400.0
2014-02-06 14:10:00,47.97,48.02,47.96,48.01,143600.0,36.1141,36.1517,36.1065,36.1442,143600.0
2014-02-06 14:15:00,48.01,48.1,48.0,48.08,284200.0,36.1442,36.2119,36.1366,36.1969,284200.0
2014-02-06 14:20:00,48.08,48.15,48.07,48.12,250500.0,36.1969,36.2496,36.1893,36.227,250500.0
2014-02-06 14:25:00,48.14,48.15,48.1,48.13,200700.0,36.242,36.2496,36.2119,36.2345,200700.0
2014-02-06 14:30:00,48.13,48.18,48.12,48.13,222300.0,36.2345,36.2722,36.227,36.2345,222300.0
2014-02-06 14:35:00,48.12,48.16,48.08,48.16,193100.0,36.227,36.2571,36.1969,36.2571,193100.0
2014-02-06 14:40:00,48.16,48.23,48.15,48.19,301600.0,36.2571,36.3098,36.2496,36.2797,301600.0
2014-02-06 14:45:00,48.18,48.19,48.08,48.11,287700.0,36.2722,36.2797,36.1969,36.2195,287700.0
2014-02-06 14:50:00,48.12,48.19,48.11,48.19,180600.0,36.227,36.2797,36.2195,36.2797,180600.0
2014-02-06 14:55:00,48.18,48.19,48.15,48.17,271100.0,36.2722,36.2797,36.2496,36.2646,271100.0
2014-02-06 15:00:00,48.17,48.18,48.07,48.12,161900.0,36.2646,36.2722,36.1893,36.227,161900.0
2014-02-06 15:05:00,48.13,48.18,48.12,48.18,186100.0,36.2345,36.2722,36.227,36.2722,186100.0
2014-02-06 15:10:00,48.17,48.18,48.15,48.16,197200.0,36.2646,36.2722,36.2496,36.2571,197200.0
2014-02-06 15:15:00,48.15,48.2,48.13,48.13,319300.0,36.2496,36.2872,36.2345,36.2345,319300.0
2014-02-06 15:20:00,48.14,48.17,48.12,48.13,592800.0,36.242,36.2646,36.227,36.2345,592800.0
2014-02-06 15:25:00,48.13,48.14,48.08,48.14,184200.0,36.2345,36.242,36.1969,36.242,184200.0
2014-02-06 15:30:00,48.14,48.15,48.09,48.09,179600.0,36.242,36.2496,36.2044,36.2044,179600.0
2014-02-06 15:35:00,48.09,48.17,48.08,48.16,390900.0,36.2044,36.2646,36.1969,36.2571,390900.0
2014-02-06 15:40:00,48.16,48.22,48.16,48.16,489900.0,36.2571,36.3023,36.2571,36.2571,489900.0
2014-02-06 15:45:00,48.16,48.2,48.03,48.03,645600.0,36.2571,36.2872,36.1592,36.1592,645600.0
2014-02-06 15:50:00,48.03,48.11,48.0,48.07,925200.0,36.1592,36.2195,36.1366,36.1893,925200.0
2014-02-06 15:55:00,48.07,48.25,48.07,48.24,1539400.0,36.1893,36.3248,36.1893,36.3173,1539400.0
2014-02-07 09:30:00,49.09,49.29,49.0,49.12,2402800.0,36.9572,37.1078,36.8895,36.9798,2402800.0
2014-02-07 09:35:00,49.12,49.29,49.07,49.29,1626300.0,36.9798,37.1078,36.9422,37.1078,1626300.0
2014-02-07 09:40:00,49.28,49.39,49.17,49.19,1230300.0,37.1003,37.1831,37.0175,37.0325,1230300.0
2014-02-07 09:45:00,49.18,49.18,49.08,49.08,1203400.0,37.025,37.025,36.9497,36.9497,1203400.0
2014-02-07 09:50:00,49.08,49.13,48.91,48.97,1369900.0,36.9497,36.9874,36.8217,36.8669,1369900.0
2014-02-07 09:55:00,48.96,49.08,48.69,48.78,1130500.0,36.8594,36.9497,36.6561,36.7239,1130500.0
2014-02-07 10:00:00,48.79,48.97,48.79,48.8,657400.0,36.7314,36.8669,36.7314,36.7389,657400.0
2014-02-07 10:05:00,48.8,48.85,48.76,48.85,467800.0,36.7389,36.7766,36.7088,36.7766,467800.0
2014-02-07 10:10:00,48.85,48.87,48.61,48.62,663400.0,36.7766,36.7916,36.5959,36.6034,663400.0
2014-02-07 10:15:00,48.61,48.66,48.52,48.64,690500.0,36.5959,36.6335,36.5281,36.6185,690500.0
2014-02-07 10:20:00,48.63,48.82,48.61,48.67,784700.0,36.6109,36.754,36.5959,36.641,784700.0
2014-02-07 10:25:00,48.67,48.7,48.52,48.61,442000.0,36.641,36.6636,36.5281,36.5959,442000.0
2014-02-07 10:30:00,48.61,48.76,48.6,48.73,516900.0,36.5959,36.7088,36.5883,36.6862,516900.0
2014-02-07 10:35:00,48.74,48.8,48.72,48.75,353800.0,36.6937,36.7389,36.6787,36.7013,353800.0
2014-02-07 10:40:00,48.76,48.77,48.65,48.73,448700.0,36.7088,36.7163,36.626,36.6862,448700.0
2014-02-07 10:45:00,48.73,48.75,48.69,48.75,190300.0,36.6862,36.7013,36.6561,36.7013,190300.0
2014-02-07 10:50:00,48.75,48.89,48.72,48.88,519400.0,36.7013,36.8067,36.6787,36.7991,519400.0
2014-02-07 10:55:00,48.89,48.95,48.75,48.79,462300.0,36.8067,36.8518,36.7013,36.7314,462300.0
2014-02-07 11:00:00,48.8,48.81,48.76,48.78,173400.0,36.7389,36.7464,36.7088,36.7239,173400.0
2014-02-07 11:05:00,48.78,48.87,48.75,48.76,785800.0,36.7239,36.7916,36.7013,36.7088,785800.0
2014-02-07 11:10:00,48.76,48.87,48.76,48.87,173900.0,36.7088,36.7916,36.7088,36.7916,173900.0
2014-02-07 11:15:00,48.87,48.89,48.82,48.87,382800.0,36.7916,36.8067,36.754,36.7916,382800.0
2014-02-07 11:20:00,48.87,48.9,48.83,48.84,304700.0,36.7916,36.8142,36.7615,36.769,304700.0
2014-02-07 11:25:00,48.85,48.86,48.75,48.79,523600.0,36.7766,36.7841,36.7013,36.7314,523600.0
2014-02-07 11:30:00,48.8,48.96,48.79,48.86,858000.0,36.7389,36.8594,36.7314,36.7841,858000.0
2014-02-07 11:35:00,48.86,48.96,48.85,48.96,289400.0,36.7841,36.8594,36.7766,36.8594,289400.0
2014-02-07 11:40:00,48.96,49.06,48.94,49.06,448600.0,36.8594,36.9347,36.8443,36.9347,448600.0
2014-02-07 11:45:00,49.06,49.06,49.0,49.05,276700.0,36.9347,36.9347,36.8895,36.9271,276700.0
2014-02-07 11:50:00,49.05,49.1,48.97,49.0,325000.0,36.9271,36.9648,36.8669,36.8895,325000.0
2014-02-07 11:55:00,49.0,49.05,48.96,49.05,215600.0,36.8895,36.9271,36.8594,36.9271,215600.0
2014-02-07 12:00:00,49.05,49.05,48.91,48.91,254100.0,36.9271,36.9271,36.8217,36.8217,254100.0
2014-02-07 12:05:00,48.91,48.97,48.91,48.92,239200.0,36.8217,36.8669,36.8217,36.8293,239200.0
2014-02-07 12:10:00,48.91,48.92,48.81,48.87,312700.0,36.8217,36.8293,36.7464,36.7916,312700.0
2014-02-07 12:15:00,48.88,48.91,48.84,48.84,150400.0,36.7991,36.8217,36.769,36.769,150400.0
2014-02-07 12:20:00,48.84,48.87,48.83,48.84,94700.0,36.769,36.7916,36.7615,36.769,94700.0
2014-02-07 12:25:00,48.83,48.87,48.82,48.86,234500.0,36.7615,36.7916,36.754,36.7841,234500.0
2014-02-07 12:30:00,48.85,48.94,48.85,48.91,227600.0,36.7766,36.8443,36.7766,36.8217,227600.0
2014-02-07 12:35:00,48.91,48.91,48.83,48.84,210300.0,36.8217,36.8217,36.7615,36.769,210300.0
2014-02-07 12:40:00,48.84,48.9,48.84,48.9,108800.0,36.769,36.8142,36.769,36.8142,108800.0
2014-02-07 12:45:00,48.89,48.97,48.86,48.86,289800.0,36.8067,36.8669,36.7841,36.7841,289800.0
2014-02-07 12:50:00,48.87,48.92,48.86,48.91,106600.0,36.7916,36.8293,36.7841,36.8217,106600.0
2014-02-07 12:55:00,48.9,48.99,48.9,48.94,237000.0,36.8142,36.882,36.8142,36.8443,237000.0
2014-02-07 13:00:00,48.94,49.02,48.94,48.97,225600.0,36.8443,36.9045,36.8443,36.8669,225600.0
2014-02-07 13:05:00,48.97,48.99,48.94,48.95,196500.0,36.8669,36.882,36.8443,36.8518,196500.0
2014-02-07 13:10:00,48.95,49.02,48.95,49.01,240000.0,36.8518,36.9045,36.8518,36.897,240000.0
2014-02-07 13:15:00,49.0,49.03,48.99,49.03,241800.0,36.8895,36.9121,36.882,36.9121,241800.0
2014-02-07 13:20:00,49.02,49.05,49.0,49.03,179200.0,36.9045,36.9271,36.8895,36.9121,179200.0
2014-02-07 13:25:00,49.04,49.04,48.98,49.0,113400.0,36.9196,36.9196,36.8744,36.8895,113400.0
2014-02-07 13:30:00,49.0,49.04,48.97,48.97,587500.0,36.8895,36.9196,36.8669,36.8669,587500.0
2014-02-07 13:35:00,48.97,48.98,48.92,48.92,90600.0,36.8669,36.8744,36.8293,36.8293,90600.0
2014-02-07 13:40:00,48.93,48.98,48.91,48.94,298200.0,36.8368,36.8744,36.8217,36.8443,298200.0
2014-02-07 13:45:00,48.95,49.0,48.93,48.99,118300.0,36.8518,36.8895,36.8368,36.882,118300.0
2014-02-07 13:50:00,49.0,49.04,48.99,49.0,157100.0,36.8895,36.9196,36.882,36.8895,157100.0
2014-02-07 13:55:00,49.01,49.11,48.98,49.1,283400.0,36.897,36.9723,36.8744,36.9648,283400.0
2014-02-07 14:00:00,49.11,49.18,49.1,49.15,219200.0,36.9723,37.025,36.9648,37.0024,219200.0
2014-02-07 14:05:00,49.15,49.16,49.07,49.08,157600.0,37.0024,37.0099,36.9422,36.9497,157600.0
2014-02-07 14:10:00,49.08,49.13,49.04,49.05,190900.0,36.9497,36.9874,36.9196,36.9271,190900.0
2014-02-07 14:15:00,49.04,49.09,49.01,49.08,209300.0,36.9196,36.9572,36.897,36.9497,209300.0
2014-02-07 14:20:00,49.09,49.18,49.08,49.18,218100.0,36.9572,37.025,36.9497,37.025,218100.0
2014-02-07 14:25:00,49.18,49.2,49.17,49.2,252300.0,37.025,37.0401,37.0175,37.0401,252300.0
2014-02-07 14:30:00,49.2,49.2,49.07,49.08,312300.0,37.0401,37.0401,36.9422,36.9497,312300.0
2014-02-07 14:35:00,49.09,49.09,49.02,49.04,245400.0,36.9572,36.9572,36.9045,36.9196,245400.0
2014-02-07 14:40:00,49.04,49.1,49.04,49.09,201700.0,36.9196,36.9648,36.9196,36.9572,201700.0
2014-02-07 14:45:00,49.08,49.16,49.08,49.11,227400.0,36.9497,37.0099,36.9497,36.9723,227400.0
2014-02-07 14:50:00,49.11,49.14,49.07,49.14,149200.0,36.9723,36.9949,36.9422,36.9949,149200.0
2014-02-07 14:55:00,49.14,49.2,49.13,49.19,398500.0,36.9949,37.0401,36.9874,37.0325,398500.0
2014-02-07 15:00:00,49.2,49.25,49.18,49.24,397300.0,37.0401,37.0777,37.025,37.0702,397300.0
2014-02-07 15:05:00,49.25,49.25,49.19,49.2,282700.0,37.0777,37.0777,37.0325,37.0401,282700.0
2014-02-07 15:10:00,49.2,49.25,49.2,49.23,285600.0,37.0401,37.0777,37.0401,37.0626,285600.0
2014-02-07 15:15:00,49.23,49.24,49.19,49.22,257500.0,37.0626,37.0702,37.0325,37.0551,257500.0
2014-02-07 15:20:00,49.22,49.22,49.14,49.19,247700.0,37.0551,37.0551,36.9949,37.0325,247700.0
2014-02-07 15:25:00,49.19,49.22,49.18,49.21,203100.0,37.0325,37.0551,37.025,37.0476,203100.0
2014-02-07 15:30:00,49.22,49.25,49.18,49.21,400400.0,37.0551,37.0777,37.025,37.0476,400400.0
2014-02-07 15:35:00,49.21,49.26,49.2,49.25,347600.0,37.0476,37.0852,37.0401,37.0777,347600.0
2014-02-07 15:40:00,49.24,49.26,49.2,49.24,518300.0,37.0702,37.0852,37.0401,37.0702,518300.0
2014-02-07 15:45:00,49.24,49.34,49.24,49.27,774200.0,37.0702,37.1455,37.0702,37.0928,774200.0
2014-02-07 15:50:00,49.27,49.29,49.17,49.21,845000.0,37.0928,37.1078,37.0175,37.0476,845000.0
2014-02-07 15:55:00,49.21,49.33,49.21,49.33,1824200.0,37.0476,37.1379,37.0476,37.1379,1824200.0
2014-02-10 09:30:00,49.56,49.73,49.5,49.57,1206200.0,37.3111,37.4391,37.2659,37.3186,1206200.0
2014-02-10 09:35:00,49.57,49.6,49.36,49.45,583700.0,37.3186,37.3412,37.1605,37.2283,583700.0
2014-02-10 09:40:00,49.43,49.45,49.3,49.45,758500.0,37.2132,37.2283,37.1153,37.2283,758500.0
2014-02-10 09:45:00,49.45,49.54,49.41,49.49,480700.0,37.2283,37.296,37.1982,37.2584,480700.0
2014-02-10 09:50:00,49.49,49.52,49.23,49.25,740100.0,37.2584,37.281,37.0626,37.0777,740100.0
2014-02-10 09:55:00,49.25,49.41,49.23,49.29,372400.0,37.0777,37.1982,37.0626,37.1078,372400.0
2014-02-10 10:00:00,49.29,49.3,49.16,49.2,319300.0,37.1078,37.1153,37.0099,37.0401,319300.0
2014-02-10 10:05:00,49.2,49.23,49.15,49.18,277400.0,37.0401,37.0626,37.0024,37.025,277400.0
2014-02-10 10:10:00,49.18,49.26,49.17,49.23,240700.0,37.025,37.0852,37.0175,37.0626,240700.0
2014-02-10 10:15:00,49.22,49.27,49.11,49.12,341000.0,37.0551,37.0928,36.9723,36.9798,341000.0
2014-02-10 10:20:00,49.11,49.14,49.09,49.14,230400.0,36.9723,36.9949,36.9572,36.9949,230400.0
2014-02-10 10:25:00,49.15,49.2,49.12,49.14,142000.0,37.0024,37.0401,36.9798,36.9949,142000.0
2014-02-10 10:30:00,49.13,49.13,48.98,49.02,591600.0,36.9874,36.9874,36.8744,36.9045,591600.0
2014-02-10 10:35:00,49.01,49.02,48.95,48.95,250900.0,36.897,36.9045,36.8518,36.8518,250900.0
2014-02-10 10:40:00,48.95,49.0,48.93,48.95,182700.0,36.8518,36.8895,36.8368,36.8518,182700.0
2014-02-10 10:45:00,48.94,48.96,48.89,48.91,275600.0,36.8443,36.8594,36.8067,36.8217,275600.0
2014-02-10 10:50:00,48.91,48.97,48.89,48.91,186000.0,36.8217,36.8669,36.8067,36.8217,186000.0
2014-02-10 10:55:00,48.91,48.96,48.88,48.95,256100.0,36.8217,36.8594,36.7991,36.8518,256100.0
2014-02-10 11:00:00,48.95,49.01,48.89,48.89,198700.0,36.8518,36.897,36.8067,36.8067,198700.0
2014-02-10 11:05:00,48.9,48.92,48.83,48.89,193100.0,36.8142,36.8293,36.7615,36.8067,193100.0
2014-02-10 11:10:00,48.89,48.97,48.89,48.95,180200.0,36.8067,36.8669,36.8067,36.8518,180200.0
2014-02-10 11:15:00,48.95,49.05,48.94,49.05,198000.0,36.8518,36.9271,36.8443,36.9271,198000.0
2014-02-10 11:20:00,49.05,49.12,49.05,49.1,170400.0,36.9271,36.9798,36.9271,36.9648,170400.0
2014-02-10 11:25:00,49.11,49.18,49.1,49.16,218100.0,36.9723,37.025,36.9648,37.0099,218100.0
2014-02-10 11:30:00,49.16,49.21,49.1,49.11,257800.0,37.0099,37.0476,36.9648,36.9723,257800.0
2014-02-10 11:35:00,49.11,49.13,49.06,49.1,142200.0,36.9723,36.9874,36.9347,36.9648,142200.0
2014-02-10 11:40:00,49.09,49.14,49.08,49.11,189500.0,36.9572,36.9949,36.9497,36.9723,189500.0
2014-02-10 11:45:00,49.12,49.16,49.1,49.14,154000.0,36.9798,37.0099,36.9648,36.9949,154000.0
2014-02-10 11:50:00,49.15,49.2,49.15,49.16,151000.0,37.0024,37.0401,37.0024,37.0099,151000.0
2014-02-10 11:55:00,49.17,49.21,49.16,49.19,118200.0,37.0175,37.0476,37.0099,37.0325,118200.0
2014-02-10 12:00:00,49.18,49.19,49.1,49.1,181500.0,37.025,37.0325,36.9648,36.9648,181500.0
2014-02-10 12:05:00,49.11,49.11,49.02,49.09,150200.0,36.9723,36.9723,36.9045,36.9572,150200.0
2014-02-10 12:10:00,49.09,49.15,49.07,49.12,134100.0,36.9572,37.0024,36.9422,36.9798,134100.0
2014-02-10 12:15:00,49.12,49.16,49.11,49.12,64800.0,36.9798,37.0099,36.9723,36.9798,64800.0
2014-02-10 12:20:00,49.12,49.17,49.06,49.17,106300.0,36.9798,37.0175,36.9347,37.0175,106300.0
2014-02-10 12:25:00,49.16,49.16,49.1,49.11,95100.0,37.0099,37.0099,36.9648,36.9723,95100.0
2014-02-10 12:30:00,49.1,49.14,49.1,49.12,76400.0,36.9648,36.9949,36.9648,36.9798,76400.0
2014-02-10 12:35:00,49.13,49.18,49.12,49.15,75100.0,36.9874,37.025,36.9798,37.0024,75100.0
2014-02-10 12:40:00,49.15,49.23,49.14,49.21,204100.0,37.0024,37.0626,36.9949,37.0476,204100.0
2014-02-10 12:45:00,49.21,49.29,49.19,49.28,237900.0,37.0476,37.1078,37.0325,37.1003,237900.0
2014-02-10 12:50:00,49.28,49.29,49.24,49.26,98200.0,37.1003,37.1078,37.0702,37.0852,98200.0
2014-02-10 12:55:00,49.25,49.26,49.21,49.22,69900.0,37.0777,37.0852,37.0476,37.0551,69900.0
2014-02-10 13:00:00,49.21,49.22,49.19,49.21,147400.0,37.0476,37.0551,37.0325,37.0476,147400.0
2014-02-10 13:05:00,49.2,49.25,49.2,49.2,123600.0,37.0401,37.0777,37.0401,37.0401,123600.0
2014-02-10 13:10:00,49.2,49.24,49.2,49.2,113300.0,37.0401,37.0702,37.0401,37.0401,113300.0
2014-02-10 13:15:00,49.2,49.25,49.19,49.2,169800.0,37.0401,37.0777,37.0325,37.0401,169800.0
2014-02-10 13:20:00,49.2,49.21,49.2,49.2,95100.0,37.0401,37.0476,37.0401,37.0401,95100.0
2014-02-10 13:25:00,49.21,49.22,49.2,49.2,122400.0,37.0476,37.0551,37.0401,37.0401,122400.0
2014-02-10 13:30:00,49.21,49.21,49.2,49.21,132600.0,37.0476,37.0476,37.0401,37.0476,132600.0
2014-02-10 13:35:00,49.2,49.24,49.2,49.23,125400.0,37.0401,37.0702,37.0401,37.0626,125400.0
2014-02-10 13:40:00,49.23,49.24,49.21,49.21,46000.0,37.0626,37.0702,37.0476,37.0476,46000.0
2014-02-10 13:45:00,49.21,49.23,49.2,49.21,62200.0,37.0476,37.0626,37.0401,37.0476,62200.0
2014-02-10 13:50:00,49.2,49.21,49.19,49.21,149900.0,37.0401,37.0476,37.0325,37.0476,149900.0
2014-02-10 13:55:00,49.2,49.25,49.2,49.25,116100.0,37.0401,37.0777,37.0401,37.0777,116100.0
2014-02-10 14:00:00,49.25,49.3,49.23,49.29,116800.0,37.0777,37.1153,37.0626,37.1078,116800.0
2014-02-10 14:05:00,49.28,49.29,49.25,49.27,136300.0,37.1003,37.1078,37.0777,37.0928,136300.0
2014-02-10 14:10:00,49.27,49.32,49.26,49.28,117900.0,37.0928,37.1304,37.0852,37.1003,117900.0
2014-02-10 14:15:00,49.28,49.29,49.25,49.26,101500.0,37.1003,37.1078,37.0777,37.0852,101500.0
2014-02-10 14:20:00,49.26,49.31,49.25,49.31,141600.0,37.0852,37.1229,37.0777,37.1229,141600.0
2014-02-10 14:25:00,49.31,49.33,49.28,49.3,148900.0,37.1229,37.1379,37.1003,37.1153,148900.0
2014-02-10 14:30:00,49.3,49.32,49.27,49.29,107800.0,37.1153,37.1304,37.0928,37.1078,107800.0
2014-02-10 14:35:00,49.29,49.34,49.28,49.3,119600.0,37.1078,37.1455,37.1003,37.1153,119600.0
2014-02-10 14:40:00,49.3,49.31,49.28,49.28,118800.0,37.1153,37.1229,37.1003,37.1003,118800.0
2014-02-10 14:45:00,49.29,49.33,49.27,49.31,232400.0,37.1078,37.1379,37.0928,37.1229,232400.0
2014-02-10 14:50:00,49.32,49.33,49.29,49.3,88300.0,37.1304,37.1379,37.1078,37.1153,88300.0
2014-02-10 14:55:00,49.29,49.3,49.29,49.3,109200.0,37.1078,37.1153,37.1078,37.1153,109200.0
2014-02-10 15:00:00,49.29,49.3,49.26,49.26,126800.0,37.1078,37.1153,37.0852,37.0852,126800.0
2014-02-10 15:05:00,49.26,49.29,49.25,49.29,113800.0,37.0852,37.1078,37.0777,37.1078,113800.0
2014-02-10 15:10:00,49.28,49.29,49.25,49.25,136800.0,37.1003,37.1078,37.0777,37.0777,136800.0
2014-02-10 15:15:00,49.25,49.27,49.24,49.26,157500.0,37.0777,37.0928,37.0702,37.0852,157500.0
2014-02-10 15:20:00,49.26,49.29,49.22,49.22,155700.0,37.0852,37.1078,37.0551,37.0551,155700.0
2014-02-10 15:25:00,49.22,49.26,49.21,49.22,146700.0,37.0551,37.0852,37.0476,37.0551,146700.0
2014-02-10 15:30:00,49.22,49.28,49.22,49.28,180700.0,37.0551,37.1003,37.0551,37.1003,180700.0
2014-02-10 15:35:00,49.28,49.3,49.26,49.27,184500.0,37.1003,37.1153,37.0852,37.0928,184500.0
2014-02-10 15:40:00,49.26,49.29,49.26,49.29,206100.0,37.0852,37.1078,37.0852,37.1078,206100.0
2014-02-10 15:45:00,49.29,49.31,49.25,49.29,310700.0,37.1078,37.1229,37.0777,37.1078,310700.0
2014-02-10 15:50:00,49.29,49.31,49.28,49.3,318200.0,37.1078,37.1229,37.1003,37.1153,318200.0
2014-02-10 15:55:00,49.3,49.32,49.29,49.3,603300.0,37.1153,37.1304,37.1078,37.1153,603300.0
2014-02-11 09:30:00,49.24,49.32,49.16,49.25,615200.0,37.0702,37.1304,37.0099,37.0777,615200.0
2014-02-11 09:35:00,49.25,49.27,49.05,49.05,436300.0,37.0777,37.0928,36.9271,36.9271,436300.0
2014-02-11 09:40:00,49.06,49.15,48.96,49.0,609700.0,36.9347,37.0024,36.8594,36.8895,609700.0
2014-02-11 09:45:00,49.0,49.23,49.0,49.18,457700.0,36.8895,37.0626,36.8895,37.025,457700.0
2014-02-11 09:50:00,49.17,49.23,49.11,49.15,477000.0,37.0175,37.0626,36.9723,37.0024,477000.0
2014-02-11 09:55:00,49.16,49.28,49.11,49.24,781700.0,37.0099,37.1003,36.9723,37.0702,781700.0
2014-02-11 10:00:00,49.25,49.34,49.22,49.34,449500.0,37.0777,37.1455,37.0551,37.1455,449500.0
2014-02-11 10:05:00,49.34,49.36,49.25,49.27,317200.0,37.1455,37.1605,37.0777,37.0928,317200.0
2014-02-11 10:10:00,49.27,49.32,49.16,49.31,427400.0,37.0928,37.1304,37.0099,37.1229,427400.0
2014-02-11 10:15:00,49.3,49.3,49.21,49.21,172800.0,37.1153,37.1153,37.0476,37.0476,172800.0
2014-02-11 10:20:00,49.21,49.28,49.18,49.24,539900.0,37.0476,37.1003,37.025,37.0702,539900.0
2014-02-11 10:25:00,49.25,49.26,49.14,49.16,265900.0,37.0777,37.0852,36.9949,37.0099,265900.0
2014-02-11 10:30:00,49.16,49.22,49.13,49.2,286700.0,37.0099,37.0551,36.9874,37.0401,286700.0
2014-02-11 10:35:00,49.2,49.25,49.19,49.23,207600.0,37.0401,37.0777,37.0325,37.0626,207600.0
2014-02-11 10:40:00,49.23,49.23,49.19,49.2,129600.0,37.0626,37.0626,37.0325,37.0401,129600.0
2014-02-11 10:45:00,49.2,49.22,49.17,49.21,148700.0,37.0401,37.0551,37.0175,37.0476,148700.0
2014-02-11 10:50:00,49.21,49.21,49.11,49.14,190200.0,37.0476,37.0476,36.9723,36.9949,190200.0
2014-02-11 10:55:00,49.14,49.16,49.11,49.16,416900.0,36.9949,37.0099,36.9723,37.0099,416900.0
2014-02-11 11:00:00,49.16,49.26,49.15,49.17,291400.0,37.0099,37.0852,37.0024,37.0175,291400.0
2014-02-11 11:05:00,49.17,49.17,49.1,49.12,161400.0,37.0175,37.0175,36.9648,36.9798,161400.0
2014-02-11 11:10:00,49.13,49.17,49.1,49.16,156900.0,36.9874,37.0175,36.9648,37.0099,156900.0
2014-02-11 11:15:00,49.16,49.26,49.14,49.25,485300.0,37.0099,37.0852,36.9949,37.0777,485300.0
2014-02-11 11:20:00,49.25,49.34,49.23,49.32,528600.0,37.0777,37.1455,37.0626,37.1304,528600.0
2014-02-11 11:25:00,49.33,49.42,49.33,49.42,316100.0,37.1379,37.2057,37.1379,37.2057,316100.0
2014-02-11 11:30:00,49.42,49.45,49.36,49.42,306200.0,37.2057,37.2283,37.1605,37.2057,306200.0
2014-02-11 11:35:00,49.41,49.44,49.36,49.4,307300.0,37.1982,37.2207,37.1605,37.1906,307300.0
2014-02-11 11:40:00,49.39,49.54,49.39,49.48,488200.0,37.1831,37.296,37.1831,37.2509,488200.0
2014-02-11 11:45:00,49.48,49.49,49.43,49.48,113200.0,37.2509,37.2584,37.2132,37.2509,113200.0
2014-02-11 11:50:00,49.47,49.5,49.43,49.44,292800.0,37.2433,37.2659,37.2132,37.2207,292800.0
2014-02-11 11:55:00,49.43,49.44,49.39,49.43,157300.0,37.2132,37.2207,37.1831,37.2132,157300.0
2014-02-11 12:00:00,49.43,49.44,49.39,49.4,104000.0,37.2132,37.2207,37.1831,37.1906,104000.0
2014-02-11 12:05:00,49.41,49.41,49.36,49.36,163700.0,37.1982,37.1982,37.1605,37.1605,163700.0
2014-02-11 12:10:00,49.37,49.39,49.33,49.39,159500.0,37.168,37.1831,37.1379,37.1831,159500.0
2014-02-11 12:15:00,49.38,49.39,49.33,49.38,171500.0,37.1756,37.1831,37.1379,37.1756,171500.0
2014-02-11 12:20:00,49.38,49.39,49.34,49.37,139900.0,37.1756,37.1831,37.1455,37.168,139900.0
2014-02-11 12:25:00,49.38,49.42,49.38,49.41,122700.0,37.1756,37.2057,37.1756,37.1982,122700.0
2014-02-11 12:30:00,49.4,49.46,49.39,49.46,143400.0,37.1906,37.2358,37.1831,37.2358,143400.0
2014-02-11 12:35:00,49.46,49.49,49.45,49.47,269000.0,37.2358,37.2584,37.2283,37.2433,269000.0
2014-02-11 12:40:00,49.47,49.49,49.45,49.47,118800.0,37.2433,37.2584,37.2283,37.2433,118800.0
2014-02-11 12:45:00,49.47,49.49,49.45,49.48,124300.0,37.2433,37.2584,37.2283,37.2509,124300.0
2014-02-11 12:50:00,49.48,49.49,49.45,49.46,125100.0,37.2509,37.2584,37.2283,37.2358,125100.0
2014-02-11 12:55:00,49.47,49.55,49.47,49.54,191600.0,37.2433,37.3036,37.2433,37.296,191600.0
2014-02-11 13:00:00,49.54,49.63,49.54,49.58,261700.0,37.296,37.3638,37.296,37.3261,261700.0
2014-02-11 13:05:00,49.58,49.62,49.57,49.59,244000.0,37.3261,37.3562,37.3186,37.3337,244000.0
2014-02-11 13:10:00,49.6,49.66,49.6,49.66,167700.0,37.3412,37.3864,37.3412,37.3864,167700.0
2014-02-11 13:15:00,49.65,49.71,49.63,49.7,251500.0,37.3788,37.424,37.3638,37.4165,251500.0
2014-02-11 13:20:00,49.71,49.73,49.63,49.65,205400.0,37.424,37.4391,37.3638,37.3788,205400.0
2014-02-11 13:25:00,49.65,49.67,49.62,49.63,155500.0,37.3788,37.3939,37.3562,37.3638,155500.0
2014-02-11 13:30:00,49.63,49.67,49.62,49.62,134400.0,37.3638,37.3939,37.3562,37.3562,134400.0
2014-02-11 13:35:00,49.63,49.66,49.58,49.59,91500.0,37.3638,37.3864,37.3261,37.3337,91500.0
2014-02-11 13:40:00,49.6,49.62,49.58,49.6,95100.0,37.3412,37.3562,37.3261,37.3412,95100.0
2014-02-11 13:45:00,49.6,49.61,49.56,49.57,82100.0,37.3412,37.3487,37.3111,37.3186,82100.0
2014-02-11 13:50:00,49.56,49.58,49.52,49.54,114200.0,37.3111,37.3261,37.281,37.296,114200.0
2014-02-11 13:55:00,49.53,49.55,49.5,49.55,183400.0,37.2885,37.3036,37.2659,37.3036,183400.0
2014-02-11 14:00:00,49.54,49.55,49.45,49.47,202400.0,37.296,37.3036,37.2283,37.2433,202400.0
2014-02-11 14:05:00,49.48,49.49,49.45,49.47,180900.0,37.2509,37.2584,37.2283,37.2433,180900.0
2014-02-11 14:10:00,49.47,49.54,49.47,49.5,440200.0,37.2433,37.296,37.2433,37.2659,440200.0
2014-02-11 14:15:00,49.49,49.58,49.49,49.55,199300.0,37.2584,37.3261,37.2584,37.3036,199300.0
2014-02-11 14:20:00,49.55,49.68,49.55,49.66,233000.0,37.3036,37.4014,37.3036,37.3864,233000.0
2014-02-11 14:25:00,49.66,49.67,49.58,49.59,78300.0,37.3864,37.3939,37.3261,37.3337,78300.0
2014-02-11 14:30:00,49.59,49.62,49.55,49.56,117400.0,37.3337,37.3562,37.3036,37.3111,117400.0
2014-02-11 14:35:00,49.56,49.58,49.54,49.57,121800.0,37.3111,37.3261,37.296,37.3186,121800.0
2014-02-11 14:40:00,49.57,49.69,49.56,49.69,248000.0,37.3186,37.4089,37.3111,37.4089,248000.0
2014-02-11 14:45:00,49.68,49.7,49.65,49.69,152400.0,37.4014,37.4165,37.3788,37.4089,152400.0
2014-02-11 14:50:00,49.69,49.7,49.61,49.64,192100.0,37.4089,37.4165,37.3487,37.3713,192100.0
2014-02-11 14:55:00,49.64,49.71,49.62,49.68,224200.0,37.3713,37.424,37.3562,37.4014,224200.0
2014-02-11 15:00:00,49.68,49.73,49.62,49.72,284500.0,37.4014,37.4391,37.3562,37.4315,284500.0
2014-02-11 15:05:00,49.71,49.75,49.7,49.73,251500.0,37.424,37.4541,37.4165,37.4391,251500.0
2014-02-11 15:10:00,49.73,49.77,49.73,49.76,200300.0,37.4391,37.4692,37.4391,37.4616,200300.0
2014-02-11 15:15:00,49.76,49.86,49.75,49.86,409800.0,37.4616,37.5369,37.4541,37.5369,409800.0
2014-02-11 15:20:00,49.86,49.86,49.78,49.8,222000.0,37.5369,37.5369,37.4767,37.4918,222000.0
2014-02-11 15:25:00,49.79,49.8,49.72,49.73,210300.0,37.4842,37.4918,37.4315,37.4391,210300.0
2014-02-11 15:30:00,49.74,49.77,49.71,49.75,245100.0,37.4466,37.4692,37.424,37.4541,245100.0
2014-02-11 15:35:00,49.75,49.75,49.71,49.71,252500.0,37.4541,37.4541,37.424,37.424,252500.0
2014-02-11 15:40:00,49.72,49.78,49.69,49.78,321700.0,37.4315,37.4767,37.4089,37.4767,321700.0
2014-02-11 15:45:00,49.78,49.78,49.62,49.65,586200.0,37.4767,37.4767,37.3562,37.3788,586200.0
2014-02-11 15:50:00,49.64,49.66,49.59,49.64,719200.0,37.3713,37.3864,37.3337,37.3713,719200.0
2014-02-11 15:55:00,49.64,49.67,49.59,49.64,838100.0,37.3713,37.3939,37.3337,37.3713,838100.0
2014-02-12 09:30:00,49.78,49.8,49.65,49.78,662700.0,37.4767,37.4918,37.3788,37.4767,662700.0
2014-02-12 09:35:00,49.78,49.8,49.74,49.76,615300.0,37.4767,37.4918,37.4466,37.4616,615300.0
2014-02-12 09:40:00,49.77,49.84,49.71,49.81,533600.0,37.4692,37.5219,37.424,37.4993,533600.0
2014-02-12 09:45:00,49.82,49.88,49.77,49.87,615900.0,37.5068,37.552,37.4692,37.5445,615900.0
2014-02-12 09:50:00,49.87,50.07,49.86,50.03,905800.0,37.5445,37.695,37.5369,37.6649,905800.0
2014-02-12 09:55:00,50.03,50.08,50.0,50.04,411300.0,37.6649,37.7026,37.6423,37.6724,411300.0
2014-02-12 10:00:00,50.04,50.05,49.94,50.01,468300.0,37.6724,37.68,37.5972,37.6499,468300.0
2014-02-12 10:05:00,50.01,50.04,49.96,49.98,579100.0,37.6499,37.6724,37.6122,37.6273,579100.0
2014-02-12 10:10:00,49.98,50.0,49.93,49.97,485600.0,37.6273,37.6423,37.5896,37.6197,485600.0
2014-02-12 10:15:00,49.97,50.0,49.96,49.98,229300.0,37.6197,37.6423,37.6122,37.6273,229300.0
2014-02-12 10:20:00,49.98,50.04,49.93,49.96,852900.0,37.6273,37.6724,37.5896,37.6122,852900.0
2014-02-12 10:25:00,49.95,49.99,49.93,49.95,674100.0,37.6047,37.6348,37.5896,37.6047,674100.0
2014-02-12 10:30:00,49.94,49.98,49.89,49.91,413200.0,37.5972,37.6273,37.5595,37.5746,413200.0
2014-02-12 10:35:00,49.91,50.0,49.89,49.97,320100.0,37.5746,37.6423,37.5595,37.6197,320100.0
2014-02-12 10:40:00,49.97,49.98,49.89,49.9,370000.0,37.6197,37.6273,37.5595,37.567,370000.0
2014-02-12 10:45:00,49.9,49.96,49.9,49.94,270300.0,37.567,37.6122,37.567,37.5972,270300.0
2014-02-12 10:50:00,49.95,49.97,49.91,49.92,340600.0,37.6047,37.6197,37.5746,37.5821,340600.0
2014-02-12 10:55:00,49.92,49.96,49.89,49.95,241700.0,37.5821,37.6122,37.5595,37.6047,241700.0
2014-02-12 11:00:00,49.95,49.98,49.89,49.91,472500.0,37.6047,37.6273,37.5595,37.5746,472500.0
2014-02-12 11:05:00,49.91,49.98,49.89,49.98,218700.0,37.5746,37.6273,37.5595,37.6273,218700.0
2014-02-12 11:10:00,49.97,49.97,49.9,49.93,191000.0,37.6197,37.6197,37.567,37.5896,191000.0
2014-02-12 11:15:00,49.92,49.94,49.91,49.92,120100.0,37.5821,37.5972,37.5746,37.5821,120100.0
2014-02-12 11:20:00,49.92,49.94,49.88,49.93,443500.0,37.5821,37.5972,37.552,37.5896,443500.0
2014-02-12 11:25:00,49.93,49.96,49.87,49.89,422300.0,37.5896,37.6122,37.5445,37.5595,422300.0
2014-02-12 11:30:00,49.89,49.93,49.88,49.91,269500.0,37.5595,37.5896,37.552,37.5746,269500.0
2014-02-12 11:35:00,49.9,49.94,49.88,49.94,388600.0,37.567,37.5972,37.552,37.5972,388600.0
2014-02-12 11:40:00,49.94,49.98,49.88,49.91,271500.0,37.5972,37.6273,37.552,37.5746,271500.0
2014-02-12 11:45:00,49.91,49.94,49.88,49.89,281000.0,37.5746,37.5972,37.552,37.5595,281000.0
2014-02-12 11:50:00,49.89,49.91,49.79,49.83,581700.0,37.5595,37.5746,37.4842,37.5143,581700.0
2014-02-12 11:55:00,49.83,49.93,49.8,49.93,251400.0,37.5143,37.5896,37.4918,37.5896,251400.0
2014-02-12 12:00:00,49.92,49.96,49.88,49.94,249700.0,37.5821,37.6122,37.552,37.5972,249700.0
2014-02-12 12:05:00,49.94,49.98,49.91,49.92,169300.0,37.5972,37.6273,37.5746,37.5821,169300.0
2014-02-12 12:10:00,49.92,49.94,49.89,49.93,108500.0,37.5821,37.5972,37.5595,37.5896,108500.0
2014-02-12 12:15:00,49.93,49.96,49.9,49.96,275600.0,37.5896,37.6122,37.567,37.6122,275600.0
2014-02-12 12:20:00,49.97,49.97,49.94,49.94,105200.0,37.6197,37.6197,37.5972,37.5972,105200.0
2014-02-12 12:25:00,49.95,50.01,49.95,50.01,129500.0,37.6047,37.6499,37.6047,37.6499,129500.0
2014-02-12 12:30:00,50.01,50.04,49.98,50.03,152200.0,37.6499,37.6724,37.6273,37.6649,152200.0
2014-02-12 12:35:00,50.03,50.11,50.03,50.03,248700.0,37.6649,37.7251,37.6649,37.6649,248700.0
2014-02-12 12:40:00,50.03,50.09,50.01,50.02,112200.0,37.6649,37.7101,37.6499,37.6574,112200.0
2014-02-12 12:45:00,50.02,50.02,49.96,49.96,57000.0,37.6574,37.6574,37.6122,37.6122,57000.0
2014-02-12 12:50:00,49.96,50.05,49.96,50.03,99300.0,37.6122,37.68,37.6122,37.6649,99300.0
2014-02-12 12:55:00,50.03,50.05,49.98,50.01,71700.0,37.6649,37.68,37.6273,37.6499,71700.0
2014-02-12 13:00:00,50.01,50.03,49.97,49.98,70100.0,37.6499,37.6649,37.6197,37.6273,70100.0
2014-02-12 13:05:00,49.98,49.99,49.94,49.98,93000.0,37.6273,37.6348,37.5972,37.6273,93000.0
2014-02-12 13:10:00,49.97,50.05,49.97,50.05,193400.0,37.6197,37.68,37.6197,37.68,193400.0
2014-02-12 13:15:00,50.05,50.13,50.03,50.13,297000.0,37.68,37.7402,37.6649,37.7402,297000.0
2014-02-12 13:20:00,50.13,50.15,50.09,50.14,149500.0,37.7402,37.7553,37.7101,37.7477,149500.0
2014-02-12 13:25:00,50.13,50.13,50.09,50.09,130800.0,37.7402,37.7402,37.7101,37.7101,130800.0
2014-02-12 13:30:00,50.09,50.12,50.08,50.1,66400.0,37.7101,37.7327,37.7026,37.7176,66400.0
2014-02-12 13:35:00,50.11,50.14,50.05,50.05,101100.0,37.7251,37.7477,37.68,37.68,101100.0
2014-02-12 13:40:00,50.05,50.07,50.03,50.04,87300.0,37.68,37.695,37.6649,37.6724,87300.0
2014-02-12 13:45:00,50.04,50.04,49.97,50.02,122200.0,37.6724,37.6724,37.6197,37.6574,122200.0
2014-02-12 13:50:00,50.02,50.03,49.99,49.99,129200.0,37.6574,37.6649,37.6348,37.6348,129200.0
2014-02-12 13:55:00,50.0,50.01,49.96,50.0,194400.0,37.6423,37.6499,37.6122,37.6423,194400.0
2014-02-12 14:00:00,50.0,50.03,49.99,50.03,135000.0,37.6423,37.6649,37.6348,37.6649,135000.0
2014-02-12 14:05:00,50.03,50.05,50.01,50.02,202500.0,37.6649,37.68,37.6499,37.6574,202500.0
2014-02-12 14:10:00,50.02,50.03,49.99,49.99,249400.0,37.6574,37.6649,37.6348,37.6348,249400.0
2014-02-12 14:15:00,49.99,50.0,49.96,49.98,182700.0,37.6348,37.6423,37.6122,37.6273,182700.0
2014-02-12 14:20:00,49.98,50.01,49.98,50.0,190900.0,37.6273,37.6499,37.6273,37.6423,190900.0
2014-02-12 14:25:00,49.99,50.01,49.98,49.98,80800.0,37.6348,37.6499,37.6273,37.6273,80800.0
2014-02-12 14:30:00,49.98,49.98,49.91,49.95,234700.0,37.6273,37.6273,37.5746,37.6047,234700.0
2014-02-12 14:35:00,49.94,49.96,49.94,49.95,165100.0,37.5972,37.6122,37.5972,37.6047,165100.0
2014-02-12 14:40:00,49.95,49.98,49.94,49.94,258700.0,37.6047,37.6273,37.5972,37.5972,258700.0
2014-02-12 14:45:00,49.95,49.96,49.92,49.93,347100.0,37.6047,37.6122,37.5821,37.5896,347100.0
2014-02-12 14:50:00,49.93,49.94,49.89,49.9,183600.0,37.5896,37.5972,37.5595,37.567,183600.0
2014-02-12 14:55:00,49.9,49.91,49.86,49.91,222600.0,37.567,37.5746,37.5369,37.5746,222600.0
2014-02-12 15:00:00,49.91,49.92,49.88,49.9,225400.0,37.5746,37.5821,37.552,37.567,225400.0
2014-02-12 15:05:00,49.9,49.93,49.89,49.93,144300.0,37.567,37.5896,37.5595,37.5896,144300.0
2014-02-12 15:10:00,49.93,49.93,49.89,49.89,156800.0,37.5896,37.5896,37.5595,37.5595,156800.0
2014-02-12 15:15:00,49.9,49.93,49.9,49.91,147500.0,37.567,37.5896,37.567,37.5746,147500.0
2014-02-12 15:20:00,49.9,49.94,49.89,49.9,188700.0,37.567,37.5972,37.5595,37.567,188700.0
2014-02-12 15:25:00,49.9,49.92,49.89,49.9,118200.0,37.567,37.5821,37.5595,37.567,118200.0
2014-02-12 15:30:00,49.91,49.93,49.9,49.93,332200.0,37.5746,37.5896,37.567,37.5896,332200.0
2014-02-12 15:35:00,49.93,49.93,49.89,49.9,187700.0,37.5896,37.5896,37.5595,37.567,187700.0
2014-02-12 15:40:00,49.91,49.97,49.89,49.96,234100.0,37.5746,37.6197,37.5595,37.6122,234100.0
2014-02-12 15:45:00,49.96,49.99,49.96,49.97,522000.0,37.6122,37.6348,37.6122,37.6197,522000.0
2014-02-12 15:50:00,49.96,50.0,49.92,49.93,589000.0,37.6122,37.6423,37.5821,37.5896,589000.0
2014-02-12 15:55:00,49.93,49.98,49.93,49.97,770700.0,37.5896,37.6273,37.5896,37.6197,770700.0
2014-02-13 09:30:00,49.08,49.35,49.05,49.3,1026700.0,36.9497,37.153,36.9271,37.1153,1026700.0
2014-02-13 09:35:00,49.29,49.42,49.28,49.37,534400.0,37.1078,37.2057,37.1003,37.168,534400.0
2014-02-13 09:40:00,49.37,49.55,49.29,49.55,649700.0,37.168,37.3036,37.1078,37.3036,649700.0
2014-02-13 09:45:00,49.54,49.55,49.42,49.54,430700.0,37.296,37.3036,37.2057,37.296,430700.0
2014-02-13 09:50:00,49.54,49.6,49.49,49.54,481000.0,37.296,37.3412,37.2584,37.296,481000.0
2014-02-13 09:55:00,49.53,49.55,49.42,49.44,255000.0,37.2885,37.3036,37.2057,37.2207,255000.0
2014-02-13 10:00:00,49.44,49.45,49.33,49.39,521400.0,37.2207,37.2283,37.1379,37.1831,521400.0
2014-02-13 10:05:00,49.38,49.49,49.36,49.49,338700.0,37.1756,37.2584,37.1605,37.2584,338700.0
2014-02-13 10:10:00,49.48,49.52,49.44,49.5,367400.0,37.2509,37.281,37.2207,37.2659,367400.0
2014-02-13 10:15:00,49.5,49.61,49.49,49.53,422500.0,37.2659,37.3487,37.2584,37.2885,422500.0
2014-02-13 10:20:00,49.53,49.53,49.44,49.51,322700.0,37.2885,37.2885,37.2207,37.2734,322700.0
2014-02-13 10:25:00,49.5,49.57,49.49,49.54,219500.0,37.2659,37.3186,37.2584,37.296,219500.0
2014-02-13 10:30:00,49.55,49.55,49.48,49.52,238400.0,37.3036,37.3036,37.2509,37.281,238400.0
2014-02-13 10:35:00,49.51,49.52,49.43,49.46,209500.0,37.2734,37.281,37.2132,37.2358,209500.0
2014-02-13 10:40:00,49.46,49.48,49.44,49.47,198300.0,37.2358,37.2509,37.2207,37.2433,198300.0
2014-02-13 10:45:00,49.48,49.52,49.46,49.5,129900.0,37.2509,37.281,37.2358,37.2659,129900.0
2014-02-13 10:50:00,49.5,49.72,49.48,49.71,367100.0,37.2659,37.4315,37.2509,37.424,367100.0
2014-02-13 10:55:00,49.71,49.78,49.67,49.68,272200.0,37.424,37.4767,37.3939,37.4014,272200.0
2014-02-13 11:00:00,49.68,49.77,49.68,49.76,229700.0,37.4014,37.4692,37.4014,37.4616,229700.0
2014-02-13 11:05:00,49.75,49.75,49.66,49.67,167300.0,37.4541,37.4541,37.3864,37.3939,167300.0
2014-02-13 11:10:00,49.66,49.7,49.61,49.7,324700.0,37.3864,37.4165,37.3487,37.4165,324700.0
2014-02-13 11:15:00,49.7,49.76,49.7,49.74,153300.0,37.4165,37.4616,37.4165,37.4466,153300.0
2014-02-13 11:20:00,49.73,49.75,49.65,49.67,285600.0,37.4391,37.4541,37.3788,37.3939,285600.0
2014-02-13 11:25:00,49.67,49.7,49.66,49.67,170400.0,37.3939,37.4165,37.3864,37.3939,170400.0
2014-02-13 11:30:00,49.67,49.72,49.66,49.71,185000.0,37.3939,37.4315,37.3864,37.424,185000.0
2014-02-13 11:35:00,49.71,49.71,49.67,49.68,156300.0,37.424,37.424,37.3939,37.4014,156300.0
2014-02-13 11:40:00,49.68,49.68,49.65,49.65,149300.0,37.4014,37.4014,37.3788,37.3788,149300.0
2014-02-13 11:45:00,49.65,49.72,49.65,49.71,246600.0,37.3788,37.4315,37.3788,37.424,246600.0
2014-02-13 11:50:00,49.71,49.73,49.7,49.72,150800.0,37.424,37.4391,37.4165,37.4315,150800.0
2014-02-13 11:55:00,49.73,49.73,49.65,49.68,152800.0,37.4391,37.4391,37.3788,37.4014,152800.0
2014-02-13 12:00:00,49.68,49.71,49.63,49.64,149500.0,37.4014,37.424,37.3638,37.3713,149500.0
2014-02-13 12:05:00,49.64,49.72,49.63,49.71,136900.0,37.3713,37.4315,37.3638,37.424,136900.0
2014-02-13 12:10:00,49.7,49.71,49.65,49.66,149000.0,37.4165,37.424,37.3788,37.3864,149000.0
2014-02-13 12:15:00,49.66,49.69,49.65,49.66,90600.0,37.3864,37.4089,37.3788,37.3864,90600.0
2014-02-13 12:20:00,49.67,49.67,49.63,49.66,98600.0,37.3939,37.3939,37.3638,37.3864,98600.0
2014-02-13 12:25:00,49.65,49.68,49.64,49.66,107100.0,37.3788,37.4014,37.3713,37.3864,107100.0
2014-02-13 12:30:00,49.65,49.68,49.63,49.63,133200.0,37.3788,37.4014,37.3638,37.3638,133200.0
2014-02-13 12:35:00,49.63,49.66,49.62,49.64,74600.0,37.3638,37.3864,37.3562,37.3713,74600.0
2014-02-13 12:40:00,49.64,49.66,49.64,49.65,44500.0,37.3713,37.3864,37.3713,37.3788,44500.0
2014-02-13 12:45:00,49.64,49.66,49.62,49.65,136100.0,37.3713,37.3864,37.3562,37.3788,136100.0
2014-02-13 12:50:00,49.66,49.7,49.64,49.66,122600.0,37.3864,37.4165,37.3713,37.3864,122600.0
2014-02-13 12:55:00,49.66,49.69,49.65,49.67,140500.0,37.3864,37.4089,37.3788,37.3939,140500.0
2014-02-13 13:00:00,49.66,49.68,49.65,49.67,76000.0,37.3864,37.4014,37.3788,37.3939,76000.0
2014-02-13 13:05:00,49.68,49.78,49.67,49.78,248400.0,37.4014,37.4767,37.3939,37.4767,248400.0
2014-02-13 13:10:00,49.77,49.83,49.77,49.79,164700.0,37.4692,37.5143,37.4692,37.4842,164700.0
2014-02-13 13:15:00,49.79,49.79,49.74,49.78,120600.0,37.4842,37.4842,37.4466,37.4767,120600.0
2014-02-13 13:20:00,49.77,49.78,49.75,49.78,106500.0,37.4692,37.4767,37.4541,37.4767,106500.0
2014-02-13 13:25:00,49.78,49.78,49.73,49.74,75300.0,37.4767,37.4767,37.4391,37.4466,75300.0
2014-02-13 13:30:00,49.73,49.73,49.68,49.69,172000.0,37.4391,37.4391,37.4014,37.4089,172000.0
2014-02-13 13:35:00,49.69,49.7,49.68,49.69,94000.0,37.4089,37.4165,37.4014,37.4089,94000.0
2014-02-13 13:40:00,49.69,49.71,49.65,49.68,266500.0,37.4089,37.424,37.3788,37.4014,266500.0
2014-02-13 13:45:00,49.68,49.75,49.68,49.73,154300.0,37.4014,37.4541,37.4014,37.4391,154300.0
2014-02-13 13:50:00,49.73,49.75,49.7,49.71,69300.0,37.4391,37.4541,37.4165,37.424,69300.0
2014-02-13 13:55:00,49.7,49.74,49.68,49.69,139500.0,37.4165,37.4466,37.4014,37.4089,139500.0
2014-02-13 14:00:00,49.69,49.73,49.67,49.67,158300.0,37.4089,37.4391,37.3939,37.3939,158300.0
2014-02-13 14:05:00,49.68,49.72,49.66,49.66,153700.0,37.4014,37.4315,37.3864,37.3864,153700.0
2014-02-13 14:10:00,49.67,49.71,49.66,49.7,135000.0,37.3939,37.424,37.3864,37.4165,135000.0
2014-02-13 14:15:00,49.69,49.69,49.64,49.65,156200.0,37.4089,37.4089,37.3713,37.3788,156200.0
2014-02-13 14:20:00,49.65,49.7,49.65,49.65,155300.0,37.3788,37.4165,37.3788,37.3788,155300.0
2014-02-13 14:25:00,49.64,49.66,49.6,49.62,217000.0,37.3713,37.3864,37.3412,37.3562,217000.0
2014-02-13 14:30:00,49.61,49.63,49.6,49.62,201200.0,37.3487,37.3638,37.3412,37.3562,201200.0
2014-02-13 14:35:00,49.62,49.65,49.62,49.64,100800.0,37.3562,37.3788,37.3562,37.3713,100800.0
2014-02-13 14:40:00,49.63,49.67,49.63,49.66,98800.0,37.3638,37.3939,37.3638,37.3864,98800.0
2014-02-13 14:45:00,49.67,49.69,49.66,49.66,118900.0,37.3939,37.4089,37.3864,37.3864,118900.0
2014-02-13 14:50:00,49.66,49.72,49.66,49.67,185900.0,37.3864,37.4315,37.3864,37.3939,185900.0
2014-02-13 14:55:00,49.67,49.74,49.67,49.72,210600.0,37.3939,37.4466,37.3939,37.4315,210600.0
2014-02-13 15:00:00,49.72,49.73,49.69,49.71,167400.0,37.4315,37.4391,37.4089,37.424,167400.0
2014-02-13 15:05:00,49.71,49.73,49.7,49.71,131700.0,37.424,37.4391,37.4165,37.424,131700.0
2014-02-13 15:10:00,49.71,49.76,49.7,49.76,199600.0,37.424,37.4616,37.4165,37.4616,199600.0
2014-02-13 15:15:00,49.75,49.8,49.75,49.79,239800.0,37.4541,37.4918,37.4541,37.4842,239800.0
2014-02-13 15:20:00,49.79,49.79,49.76,49.78,155400.0,37.4842,37.4842,37.4616,37.4767,155400.0
2014-02-13 15:25:00,49.78,49.8,49.76,49.8,198400.0,37.4767,37.4918,37.4616,37.4918,198400.0
2014-02-13 15:30:00,49.8,49.85,49.77,49.84,217600.0,37.4918,37.5294,37.4692,37.5219,217600.0
2014-02-13 15:35:00,49.84,49.85,49.82,49.83,145800.0,37.5219,37.5294,37.5068,37.5143,145800.0
2014-02-13 15:40:00,49.83,49.85,49.81,49.85,420300.0,37.5143,37.5294,37.4993,37.5294,420300.0
2014-02-13 15:45:00,49.85,49.93,49.85,49.88,527800.0,37.5294,37.5896,37.5294,37.552,527800.0
2014-02-13 15:50:00,49.89,49.92,49.86,49.92,274000.0,37.5595,37.5821,37.5369,37.5821,274000.0
2014-02-13 15:55:00,49.92,49.93,49.83,49.85,975700.0,37.5821,37.5896,37.5143,37.5294,975700.0
2014-02-14 09:30:00,49.57,49.81,49.52,49.69,508100.0,37.3186,37.4993,37.281,37.4089,508100.0
2014-02-14 09:35:00,49.69,49.75,49.6,49.64,305200.0,37.4089,37.4541,37.3412,37.3713,305200.0
2014-02-14 09:40:00,49.64,49.7,49.6,49.67,342100.0,37.3713,37.4165,37.3412,37.3939,342100.0
2014-02-14 09:45:00,49.67,49.75,49.67,49.74,214200.0,37.3939,37.4541,37.3939,37.4466,214200.0
2014-02-14 09:50:00,49.74,49.86,49.52,49.63,662700.0,37.4466,37.5369,37.281,37.3638,662700.0
2014-02-14 09:55:00,49.64,49.7,49.61,49.62,505000.0,37.3713,37.4165,37.3487,37.3562,505000.0
2014-02-14 10:00:00,49.62,49.65,49.54,49.57,301900.0,37.3562,37.3788,37.296,37.3186,301900.0
2014-02-14 10:05:00,49.56,49.61,49.5,49.57,264600.0,37.3111,37.3487,37.2659,37.3186,264600.0
2014-02-14 10:10:00,49.57,49.7,49.57,49.69,357200.0,37.3186,37.4165,37.3186,37.4089,357200.0
2014-02-14 10:15:00,49.68,49.7,49.65,49.68,174300.0,37.4014,37.4165,37.3788,37.4014,174300.0
2014-02-14 10:20:00,49.67,49.72,49.65,49.65,193200.0,37.3939,37.4315,37.3788,37.3788,193200.0
2014-02-14 10:25:00,49.65,49.76,49.65,49.73,209500.0,37.3788,37.4616,37.3788,37.4391,209500.0
2014-02-14 10:30:00,49.72,49.79,49.68,49.76,192500.0,37.4315,37.4842,37.4014,37.4616,192500.0
2014-02-14 10:35:00,49.77,49.78,49.73,49.75,218500.0,37.4692,37.4767,37.4391,37.4541,218500.0
2014-02-14 10:40:00,49.76,49.76,49.67,49.71,187300.0,37.4616,37.4616,37.3939,37.424,187300.0
2014-02-14 10:45:00,49.71,49.72,49.64,49.7,211500.0,37.424,37.4315,37.3713,37.4165,211500.0
2014-02-14 10:50:00,49.7,49.7,49.65,49.66,137400.0,37.4165,37.4165,37.3788,37.3864,137400.0
2014-02-14 10:55:00,49.66,49.67,49.58,49.58,287000.0,37.3864,37.3939,37.3261,37.3261,287000.0
2014-02-14 11:00:00,49.59,49.62,49.58,49.59,256300.0,37.3337,37.3562,37.3261,37.3337,256300.0
2014-02-14 11:05:00,49.58,49.62,49.51,49.52,289600.0,37.3261,37.3562,37.2734,37.281,289600.0
2014-02-14 11:10:00,49.51,49.57,49.51,49.52,244600.0,37.2734,37.3186,37.2734,37.281,244600.0
2014-02-14 11:15:00,49.52,49.52,49.47,49.49,187000.0,37.281,37.281,37.2433,37.2584,187000.0
2014-02-14 11:20:00,49.49,49.49,49.41,49.43,190000.0,37.2584,37.2584,37.1982,37.2132,190000.0
2014-02-14 11:25:00,49.43,49.5,49.43,49.48,128300.0,37.2132,37.2659,37.2132,37.2509,128300.0
2014-02-14 11:30:00,49.48,49.62,49.48,49.61,177500.0,37.2509,37.3562,37.2509,37.3487,177500.0
2014-02-14 11:35:00,49.62,49.65,49.56,49.57,200900.0,37.3562,37.3788,37.3111,37.3186,200900.0
2014-02-14 11:40:00,49.56,49.58,49.51,49.51,146800.0,37.3111,37.3261,37.2734,37.2734,146800.0
2014-02-14 11:45:00,49.51,49.53,49.49,49.51,217000.0,37.2734,37.2885,37.2584,37.2734,217000.0
2014-02-14 11:50:00,49.51,49.54,49.48,49.5,198800.0,37.2734,37.296,37.2509,37.2659,198800.0
2014-02-14 11:55:00,49.5,49.53,49.49,49.53,76300.0,37.2659,37.2885,37.2584,37.2885,76300.0
2014-02-14 12:00:00,49.53,49.55,49.51,49.53,109900.0,37.2885,37.3036,37.2734,37.2885,109900.0
2014-02-14 12:05:00,49.52,49.56,49.52,49.55,60500.0,37.281,37.3111,37.281,37.3036,60500.0
2014-02-14 12:10:00,49.56,49.58,49.54,49.55,87800.0,37.3111,37.3261,37.296,37.3036,87800.0
2014-02-14 12:15:00,49.56,49.56,49.51,49.53,82100.0,37.3111,37.3111,37.2734,37.2885,82100.0
2014-02-14 12:20:00,49.53,49.59,49.52,49.59,107600.0,37.2885,37.3337,37.281,37.3337,107600.0
2014-02-14 12:25:00,49.58,49.6,49.55,49.59,82800.0,37.3261,37.3412,37.3036,37.3337,82800.0
2014-02-14 12:30:00,49.59,49.59,49.55,49.58,59300.0,37.3337,37.3337,37.3036,37.3261,59300.0
2014-02-14 12:35:00,49.58,49.59,49.54,49.57,111800.0,37.3261,37.3337,37.296,37.3186,111800.0
2014-02-14 12:40:00,49.57,49.61,49.55,49.6,102000.0,37.3186,37.3487,37.3036,37.3412,102000.0
2014-02-14 12:45:00,49.6,49.62,49.59,49.62,97300.0,37.3412,37.3562,37.3337,37.3562,97300.0
2014-02-14 12:50:00,49.62,49.63,49.58,49.58,136500.0,37.3562,37.3638,37.3261,37.3261,136500.0
2014-02-14 12:55:00,49.58,49.6,49.56,49.59,59200.0,37.3261,37.3412,37.3111,37.3337,59200.0
2014-02-14 13:00:00,49.59,49.64,49.58,49.63,122500.0,37.3337,37.3713,37.3261,37.3638,122500.0
2014-02-14 13:05:00,49.63,49.63,49.52,49.53,152100.0,37.3638,37.3638,37.281,37.2885,152100.0
2014-02-14 13:10:00,49.54,49.55,49.53,49.53,105800.0,37.296,37.3036,37.2885,37.2885,105800.0
2014-02-14 13:15:00,49.52,49.53,49.5,49.5,112600.0,37.281,37.2885,37.2659,37.2659,112600.0
2014-02-14 13:20:00,49.5,49.52,49.49,49.51,87700.0,37.2659,37.281,37.2584,37.2734,87700.0
2014-02-14 13:25:00,49.5,49.56,49.5,49.55,121700.0,37.2659,37.3111,37.2659,37.3036,121700.0
2014-02-14 13:30:00,49.56,49.56,49.52,49.54,61100.0,37.3111,37.3111,37.281,37.296,61100.0
2014-02-14 13:35:00,49.53,49.55,49.52,49.54,66400.0,37.2885,37.3036,37.281,37.296,66400.0
2014-02-14 13:40:00,49.55,49.57,49.54,49.56,49000.0,37.3036,37.3186,37.296,37.3111,49000.0
2014-02-14 13:45:00,49.56,49.6,49.55,49.55,131200.0,37.3111,37.3412,37.3036,37.3036,131200.0
2014-02-14 13:50:00,49.55,49.59,49.55,49.56,103100.0,37.3036,37.3337,37.3036,37.3111,103100.0
2014-02-14 13:55:00,49.57,49.6,49.54,49.55,145000.0,37.3186,37.3412,37.296,37.3036,145000.0
2014-02-14 14:00:00,49.55,49.58,49.53,49.58,155500.0,37.3036,37.3261,37.2885,37.3261,155500.0
2014-02-14 14:05:00,49.58,49.58,49.56,49.57,44400.0,37.3261,37.3261,37.3111,37.3186,44400.0
2014-02-14 14:10:00,49.58,49.6,49.55,49.57,139500.0,37.3261,37.3412,37.3036,37.3186,139500.0
2014-02-14 14:15:00,49.58,49.62,49.58,49.59,126700.0,37.3261,37.3562,37.3261,37.3337,126700.0
2014-02-14 14:20:00,49.59,49.61,49.56,49.56,123100.0,37.3337,37.3487,37.3111,37.3111,123100.0
2014-02-14 14:25:00,49.56,49.59,49.55,49.56,100700.0,37.3111,37.3337,37.3036,37.3111,100700.0
2014-02-14 14:30:00,49.57,49.58,49.55,49.56,117600.0,37.3186,37.3261,37.3036,37.3111,117600.0
2014-02-14 14:35:00,49.56,49.58,49.55,49.56,72400.0,37.3111,37.3261,37.3036,37.3111,72400.0
2014-02-14 14:40:00,49.56,49.6,49.56,49.57,97300.0,37.3111,37.3412,37.3111,37.3186,97300.0
2014-02-14 14:45:00,49.58,49.59,49.55,49.55,190800.0,37.3261,37.3337,37.3036,37.3036,190800.0
2014-02-14 14:50:00,49.56,49.59,49.55,49.57,124400.0,37.3111,37.3337,37.3036,37.3186,124400.0
2014-02-14 14:55:00,49.57,49.58,49.54,49.56,244300.0,37.3186,37.3261,37.296,37.3111,244300.0
2014-02-14 15:00:00,49.57,49.58,49.55,49.57,107400.0,37.3186,37.3261,37.3036,37.3186,107400.0
2014-02-14 15:05:00,49.57,49.58,49.55,49.55,92800.0,37.3186,37.3261,37.3036,37.3036,92800.0
2014-02-14 15:10:00,49.55,49.56,49.5,49.51,240000.0,37.3036,37.3111,37.2659,37.2734,240000.0
2014-02-14 15:15:00,49.51,49.51,49.43,49.44,544300.0,37.2734,37.2734,37.2132,37.2207,544300.0
2014-02-14 15:20:00,49.44,49.5,49.44,49.47,162800.0,37.2207,37.2659,37.2207,37.2433,162800.0
2014-02-14 15:25:00,49.47,49.48,49.46,49.47,96400.0,37.2433,37.2509,37.2358,37.2433,96400.0
2014-02-14 15:30:00,49.48,49.53,49.47,49.53,246500.0,37.2509,37.2885,37.2433,37.2885,246500.0
2014-02-14 15:35:00,49.53,49.56,49.52,49.53,222100.0,37.2885,37.3111,37.281,37.2885,222100.0
2014-02-14 15:40:00,49.53,49.53,49.47,49.49,318400.0,37.2885,37.2885,37.2433,37.2584,318400.0
2014-02-14 15:45:00,49.49,49.5,49.45,49.48,277300.0,37.2584,37.2659,37.2283,37.2509,277300.0
2014-02-14 15:50:00,49.48,49.5,49.43,49.45,402400.0,37.2509,37.2659,37.2132,37.2283,402400.0
2014-02-14 15:55:00,49.46,49.53,49.45,49.52,573000.0,37.2358,37.2885,37.2283,37.281,573000.0
2014-02-18 09:30:00,49.54,49.73,49.54,49.63,928100.0,37.296,37.4391,37.296,37.3638,928100.0
2014-02-18 09:35:00,49.63,49.64,49.41,49.57,531400.0,37.3638,37.3713,37.1982,37.3186,531400.0
2014-02-18 09:40:00,49.56,49.62,49.52,49.62,392700.0,37.3111,37.3562,37.281,37.3562,392700.0
2014-02-18 09:45:00,49.62,49.68,49.51,49.59,481300.0,37.3562,37.4014,37.2734,37.3337,481300.0
2014-02-18 09:50:00,49.59,49.62,49.53,49.61,306800.0,37.3337,37.3562,37.2885,37.3487,306800.0
2014-02-18 09:55:00,49.62,49.9,49.57,49.89,743500.0,37.3562,37.567,37.3186,37.5595,743500.0
2014-02-18 10:00:00,49.87,49.89,49.54,49.59,373000.0,37.5445,37.5595,37.296,37.3337,373000.0
2014-02-18 10:05:00,49.59,49.65,49.55,49.62,433800.0,37.3337,37.3788,37.3036,37.3562,433800.0
2014-02-18 10:10:00,49.61,49.62,49.48,49.52,241300.0,37.3487,37.3562,37.2509,37.281,241300.0
2014-02-18 10:15:00,49.51,49.6,49.5,49.59,253900.0,37.2734,37.3412,37.2659,37.3337,253900.0
2014-02-18 10:20:00,49.59,49.66,49.59,49.65,199800.0,37.3337,37.3864,37.3337,37.3788,199800.0
2014-02-18 10:25:00,49.64,49.67,49.61,49.65,160900.0,37.3713,37.3939,37.3487,37.3788,160900.0
2014-02-18 10:30:00,49.65,49.67,49.61,49.63,127400.0,37.3788,37.3939,37.3487,37.3638,127400.0
2014-02-18 10:35:00,49.64,49.67,49.6,49.61,104700.0,37.3713,37.3939,37.3412,37.3487,104700.0
2014-02-18 10:40:00,49.6,49.64,49.59,49.63,126700.0,37.3412,37.3713,37.3337,37.3638,126700.0
2014-02-18 10:45:00,49.63,49.72,49.63,49.69,169700.0,37.3638,37.4315,37.3638,37.4089,169700.0
2014-02-18 10:50:00,49.69,49.75,49.68,49.73,168600.0,37.4089,37.4541,37.4014,37.4391,168600.0
2014-02-18 10:55:00,49.73,49.74,49.64,49.68,161800.0,37.4391,37.4466,37.3713,37.4014,161800.0
2014-02-18 11:00:00,49.67,49.71,49.65,49.7,106100.0,37.3939,37.424,37.3788,37.4165,106100.0
2014-02-18 11:05:00,49.7,49.71,49.66,49.69,64600.0,37.4165,37.424,37.3864,37.4089,64600.0
2014-02-18 11:10:00,49.7,49.75,49.7,49.74,89900.0,37.4165,37.4541,37.4165,37.4466,89900.0
2014-02-18 11:15:00,49.74,49.8,49.74,49.79,201200.0,37.4466,37.4918,37.4466,37.4842,201200.0
2014-02-18 11:20:00,49.78,49.81,49.76,49.79,315200.0,37.4767,37.4993,37.4616,37.4842,315200.0
2014-02-18 11:25:00,49.79,49.81,49.77,49.8,210800.0,37.4842,37.4993,37.4692,37.4918,210800.0
2014-02-18 11:30:00,49.8,49.8,49.75,49.75,121600.0,37.4918,37.4918,37.4541,37.4541,121600.0
2014-02-18 11:35:00,49.75,49.78,49.72,49.77,98000.0,37.4541,37.4767,37.4315,37.4692,98000.0
2014-02-18 11:40:00,49.76,49.83,49.76,49.77,107900.0,37.4616,37.5143,37.4616,37.4692,107900.0
2014-02-18 11:45:00,49.77,49.77,49.72,49.73,125200.0,37.4692,37.4692,37.4315,37.4391,125200.0
2014-02-18 11:50:00,49.72,49.76,49.71,49.76,90100.0,37.4315,37.4616,37.424,37.4616,90100.0
2014-02-18 11:55:00,49.76,49.76,49.67,49.72,176600.0,37.4616,37.4616,37.3939,37.4315,176600.0
2014-02-18 12:00:00,49.72,49.77,49.71,49.74,103900.0,37.4315,37.4692,37.424,37.4466,103900.0
2014-02-18 12:05:00,49.74,49.78,49.7,49.72,119600.0,37.4466,37.4767,37.4165,37.4315,119600.0
2014-02-18 12:10:00,49.72,49.72,49.67,49.68,76200.0,37.4315,37.4315,37.3939,37.4014,76200.0
2014-02-18 12:15:00,49.68,49.69,49.63,49.64,114300.0,37.4014,37.4089,37.3638,37.3713,114300.0
2014-02-18 12:20:00,49.63,49.68,49.61,49.66,151000.0,37.3638,37.4014,37.3487,37.3864,151000.0
2014-02-18 12:25:00,49.67,49.72,49.67,49.71,79300.0,37.3939,37.4315,37.3939,37.424,79300.0
2014-02-18 12:30:00,49.7,49.72,49.69,49.7,38700.0,37.4165,37.4315,37.4089,37.4165,38700.0
2014-02-18 12:35:00,49.7,49.72,49.65,49.71,202400.0,37.4165,37.4315,37.3788,37.424,202400.0
2014-02-18 12:40:00,49.72,49.73,49.69,49.71,105000.0,37.4315,37.4391,37.4089,37.424,105000.0
2014-02-18 12:45:00,49.71,49.72,49.69,49.7,118900.0,37.424,37.4315,37.4089,37.4165,118900.0
2014-02-18 12:50:00,49.7,49.71,49.68,49.69,117700.0,37.4165,37.424,37.4014,37.4089,117700.0
2014-02-18 12:55:00,49.69,49.74,49.68,49.71,118800.0,37.4089,37.4466,37.4014,37.424,118800.0
2014-02-18 13:00:00,49.72,49.77,49.72,49.75,48400.0,37.4315,37.4692,37.4315,37.4541,48400.0
2014-02-18 13:05:00,49.75,49.76,49.72,49.72,43600.0,37.4541,37.4616,37.4315,37.4315,43600.0
2014-02-18 13:10:00,49.72,49.77,49.71,49.75,92700.0,37.4315,37.4692,37.424,37.4541,92700.0
2014-02-18 13:15:00,49.76,49.77,49.72,49.76,37500.0,37.4616,37.4692,37.4315,37.4616,37500.0
2014-02-18 13:20:00,49.76,49.78,49.73,49.74,61100.0,37.4616,37.4767,37.4391,37.4466,61100.0
2014-02-18 13:25:00,49.75,49.77,49.71,49.73,50600.0,37.4541,37.4692,37.424,37.4391,50600.0
2014-02-18 13:30:00,49.73,49.74,49.69,49.74,91100.0,37.4391,37.4466,37.4089,37.4466,91100.0
2014-02-18 13:35:00,49.73,49.74,49.69,49.72,99600.0,37.4391,37.4466,37.4089,37.4315,99600.0
2014-02-18 13:40:00,49.71,49.72,49.64,49.66,119100.0,37.424,37.4315,37.3713,37.3864,119100.0
2014-02-18 13:45:00,49.66,49.66,49.58,49.58,119200.0,37.3864,37.3864,37.3261,37.3261,119200.0
2014-02-18 13:50:00,49.58,49.59,49.52,49.53,150900.0,37.3261,37.3337,37.281,37.2885,150900.0
2014-02-18 13:55:00,49.53,49.57,49.52,49.56,118000.0,37.2885,37.3186,37.281,37.3111,118000.0
2014-02-18 14:00:00,49.56,49.59,49.54,49.59,137800.0,37.3111,37.3337,37.296,37.3337,137800.0
2014-02-18 14:05:00,49.58,49.59,49.55,49.56,93900.0,37.3261,37.3337,37.3036,37.3111,93900.0
2014-02-18 14:10:00,49.55,49.56,49.53,49.53,74600.0,37.3036,37.3111,37.2885,37.2885,74600.0
2014-02-18 14:15:00,49.54,49.56,49.53,49.55,102800.0,37.296,37.3111,37.2885,37.3036,102800.0
2014-02-18 14:20:00,49.55,49.55,49.53,49.55,66500.0,37.3036,37.3036,37.2885,37.3036,66500.0
2014-02-18 14:25:00,49.55,49.55,49.45,49.45,269800.0,37.3036,37.3036,37.2283,37.2283,269800.0
2014-02-18 14:30:00,49.45,49.46,49.43,49.43,133100.0,37.2283,37.2358,37.2132,37.2132,133100.0
2014-02-18 14:35:00,49.43,49.44,49.41,49.43,203800.0,37.2132,37.2207,37.1982,37.2132,203800.0
2014-02-18 14:40:00,49.43,49.45,49.41,49.44,142500.0,37.2132,37.2283,37.1982,37.2207,142500.0
2014-02-18 14:45:00,49.44,49.47,49.43,49.46,154300.0,37.2207,37.2433,37.2132,37.2358,154300.0
2014-02-18 14:50:00,49.46,49.47,49.43,49.43,63800.0,37.2358,37.2433,37.2132,37.2132,63800.0
2014-02-18 14:55:00,49.43,49.46,49.42,49.43,98600.0,37.2132,37.2358,37.2057,37.2132,98600.0
2014-02-18 15:00:00,49.44,49.44,49.4,49.41,158600.0,37.2207,37.2207,37.1906,37.1982,158600.0
2014-02-18 15:05:00,49.41,49.41,49.37,49.38,190700.0,37.1982,37.1982,37.168,37.1756,190700.0
2014-02-18 15:10:00,49.39,49.42,49.38,49.39,254800.0,37.1831,37.2057,37.1756,37.1831,254800.0
2014-02-18 15:15:00,49.4,49.41,49.38,49.39,145000.0,37.1906,37.1982,37.1756,37.1831,145000.0
2014-02-18 15:20:00,49.38,49.4,49.37,49.38,134300.0,37.1756,37.1906,37.168,37.1756,134300.0
2014-02-18 15:25:00,49.38,49.42,49.37,49.42,187800.0,37.1756,37.2057,37.168,37.2057,187800.0
2014-02-18 15:30:00,49.42,49.45,49.41,49.43,182600.0,37.2057,37.2283,37.1982,37.2132,182600.0
2014-02-18 15:35:00,49.43,49.45,49.4,49.43,176500.0,37.2132,37.2283,37.1906,37.2132,176500.0
2014-02-18 15:40:00,49.43,49.44,49.38,49.38,193900.0,37.2132,37.2207,37.1756,37.1756,193900.0
2014-02-18 15:45:00,49.39,49.4,49.37,49.4,289800.0,37.1831,37.1906,37.168,37.1906,289800.0
2014-02-18 15:50:00,49.4,49.43,49.37,49.39,346900.0,37.1906,37.2132,37.168,37.1831,346900.0
2014-02-18 15:55:00,49.39,49.4,49.36,49.38,651400.0,37.1831,37.1906,37.1605,37.1756,651400.0
2014-02-19 09:30:00,49.01,49.29,49.01,49.16,592600.0,36.897,37.1078,36.897,37.0099,592600.0
2014-02-19 09:35:00,49.16,49.23,49.03,49.2,673000.0,37.0099,37.0626,36.9121,37.0401,673000.0
2014-02-19 09:40:00,49.21,49.21,49.06,49.12,417800.0,37.0476,37.0476,36.9347,36.9798,417800.0
2014-02-19 09:45:00,49.12,49.2,49.08,49.17,401100.0,36.9798,37.0401,36.9497,37.0175,401100.0
2014-02-19 09:50:00,49.17,49.2,49.09,49.09,331000.0,37.0175,37.0401,36.9572,36.9572,331000.0
2014-02-19 09:55:00,49.1,49.2,49.08,49.17,321900.0,36.9648,37.0401,36.9497,37.0175,321900.0
2014-02-19 10:00:00,49.17,49.18,49.08,49.12,351900.0,37.0175,37.025,36.9497,36.9798,351900.0
2014-02-19 10:05:00,49.13,49.17,49.08,49.16,227300.0,36.9874,37.0175,36.9497,37.0099,227300.0
2014-02-19 10:10:00,49.15,49.25,49.14,49.25,489700.0,37.0024,37.0777,36.9949,37.0777,489700.0
2014-02-19 10:15:00,49.25,49.29,49.22,49.26,278800.0,37.0777,37.1078,37.0551,37.0852,278800.0
2014-02-19 10:20:00,49.26,49.29,49.23,49.24,330600.0,37.0852,37.1078,37.0626,37.0702,330600.0
2014-02-19 10:25:00,49.25,49.3,49.24,49.3,356500.0,37.0777,37.1153,37.0702,37.1153,356500.0
2014-02-19 10:30:00,49.3,49.31,49.21,49.25,271700.0,37.1153,37.1229,37.0476,37.0777,271700.0
2014-02-19 10:35:00,49.25,49.3,49.16,49.21,240500.0,37.0777,37.1153,37.0099,37.0476,240500.0
2014-02-19 10:40:00,49.22,49.26,49.2,49.22,132200.0,37.0551,37.0852,37.0401,37.0551,132200.0
2014-02-19 10:45:00,49.22,49.23,49.15,49.16,130100.0,37.0551,37.0626,37.0024,37.0099,130100.0
2014-02-19 10:50:00,49.16,49.21,49.13,49.18,167800.0,37.0099,37.0476,36.9874,37.025,167800.0
2014-02-19 10:55:00,49.18,49.19,49.11,49.13,225600.0,37.025,37.0325,36.9723,36.9874,225600.0
2014-02-19 11:00:00,49.14,49.17,49.08,49.09,115300.0,36.9949,37.0175,36.9497,36.9572,115300.0
2014-02-19 11:05:00,49.09,49.09,49.03,49.04,220200.0,36.9572,36.9572,36.9121,36.9196,220200.0
2014-02-19 11:10:00,49.05,49.06,49.01,49.03,177500.0,36.9271,36.9347,36.897,36.9121,177500.0
2014-02-19 11:15:00,49.03,49.05,49.01,49.04,110900.0,36.9121,36.9271,36.897,36.9196,110900.0
2014-02-19 11:20:00,49.04,49.05,48.96,48.99,287700.0,36.9196,36.9271,36.8594,36.882,287700.0
2014-02-19 11:25:00,48.99,49.0,48.98,48.99,67300.0,36.882,36.8895,36.8744,36.882,67300.0
2014-02-19 11:30:00,49.0,49.0,48.93,48.99,198200.0,36.8895,36.8895,36.8368,36.882,198200.0
2014-02-19 11:35:00,48.98,49.02,48.96,48.97,247900.0,36.8744,36.9045,36.8594,36.8669,247900.0
2014-02-19 11:40:00,48.96,49.04,48.94,49.03,165600.0,36.8594,36.9196,36.8443,36.9121,165600.0
2014-02-19 11:45:00,49.03,49.1,49.0,49.05,146200.0,36.9121,36.9648,36.8895,36.9271,146200.0
2014-02-19 11:50:00,49.05,49.07,49.03,49.04,76400.0,36.9271,36.9422,36.9121,36.9196,76400.0
2014-02-19 11:55:00,49.04,49.05,48.91,48.93,372300.0,36.9196,36.9271,36.8217,36.8368,372300.0
2014-02-19 12:00:00,48.93,48.94,48.87,48.91,410600.0,36.8368,36.8443,36.7916,36.8217,410600.0
2014-02-19 12:05:00,48.91,48.92,48.81,48.81,230500.0,36.8217,36.8293,36.7464,36.7464,230500.0
2014-02-19 12:10:00,48.81,48.82,48.76,48.78,272300.0,36.7464,36.754,36.7088,36.7239,272300.0
2014-02-19 12:15:00,48.78,48.78,48.66,48.69,486300.0,36.7239,36.7239,36.6335,36.6561,486300.0
2014-02-19 12:20:00,48.7,48.7,48.55,48.6,524700.0,36.6636,36.6636,36.5507,36.5883,524700.0
2014-02-19 12:25:00,48.59,48.61,48.55,48.58,355600.0,36.5808,36.5959,36.5507,36.5733,355600.0
2014-02-19 12:30:00,48.58,48.68,48.57,48.63,340600.0,36.5733,36.6486,36.5658,36.6109,340600.0
2014-02-19 12:35:00,48.63,48.68,48.61,48.66,178500.0,36.6109,36.6486,36.5959,36.6335,178500.0
2014-02-19 12:40:00,48.66,48.69,48.62,48.68,170900.0,36.6335,36.6561,36.6034,36.6486,170900.0
2014-02-19 12:45:00,48.67,48.68,48.59,48.62,224300.0,36.641,36.6486,36.5808,36.6034,224300.0
2014-02-19 12:50:00,48.61,48.67,48.59,48.6,121700.0,36.5959,36.641,36.5808,36.5883,121700.0
2014-02-19 12:55:00,48.6,48.67,48.59,48.67,104400.0,36.5883,36.641,36.5808,36.641,104400.0
2014-02-19 13:00:00,48.66,48.69,48.63,48.69,159700.0,36.6335,36.6561,36.6109,36.6561,159700.0
2014-02-19 13:05:00,48.69,48.74,48.67,48.74,145700.0,36.6561,36.6937,36.641,36.6937,145700.0
2014-02-19 13:10:00,48.74,48.77,48.7,48.77,142500.0,36.6937,36.7163,36.6636,36.7163,142500.0
2014-02-19 13:15:00,48.77,48.78,48.7,48.71,173900.0,36.7163,36.7239,36.6636,36.6712,173900.0
2014-02-19 13:20:00,48.72,48.72,48.69,48.7,157600.0,36.6787,36.6787,36.6561,36.6636,157600.0
2014-02-19 13:25:00,48.7,48.71,48.63,48.67,206000.0,36.6636,36.6712,36.6109,36.641,206000.0
2014-02-19 13:30:00,48.67,48.69,48.66,48.68,112800.0,36.641,36.6561,36.6335,36.6486,112800.0
2014-02-19 13:35:00,48.68,48.69,48.61,48.61,150700.0,36.6486,36.6561,36.5959,36.5959,150700.0
2014-02-19 13:40:00,48.62,48.64,48.58,48.61,212500.0,36.6034,36.6185,36.5733,36.5959,212500.0
2014-02-19 13:45:00,48.61,48.64,48.61,48.63,133600.0,36.5959,36.6185,36.5959,36.6109,133600.0
2014-02-19 13:50:00,48.62,48.66,48.6,48.61,135900.0,36.6034,36.6335,36.5883,36.5959,135900.0
2014-02-19 13:55:00,48.61,48.63,48.56,48.57,303500.0,36.5959,36.6109,36.5582,36.5658,303500.0
2014-02-19 14:00:00,48.56,48.76,48.53,48.62,443100.0,36.5582,36.7088,36.5356,36.6034,443100.0
2014-02-19 14:05:00,48.62,48.83,48.61,48.79,292500.0,36.6034,36.7615,36.5959,36.7314,292500.0
2014-02-19 14:10:00,48.79,48.8,48.66,48.66,371300.0,36.7314,36.7389,36.6335,36.6335,371300.0
2014-02-19 14:15:00,48.66,48.69,48.59,48.67,233700.0,36.6335,36.6561,36.5808,36.641,233700.0
2014-02-19 14:20:00,48.66,48.68,48.55,48.63,345600.0,36.6335,36.6486,36.5507,36.6109,345600.0
2014-02-19 14:25:00,48.63,48.71,48.6,48.69,207200.0,36.6109,36.6712,36.5883,36.6561,207200.0
2014-02-19 14:30:00,48.69,48.71,48.61,48.64,245800.0,36.6561,36.6712,36.5959,36.6185,245800.0
2014-02-19 14:35:00,48.64,48.68,48.59,48.66,241900.0,36.6185,36.6486,36.5808,36.6335,241900.0
2014-02-19 14:40:00,48.66,48.71,48.61,48.63,315400.0,36.6335,36.6712,36.5959,36.6109,315400.0
2014-02-19 14:45:00,48.63,48.64,48.56,48.61,130900.0,36.6109,36.6185,36.5582,36.5959,130900.0
2014-02-19 14:50:00,48.62,48.68,48.6,48.66,244700.0,36.6034,36.6486,36.5883,36.6335,244700.0
2014-02-19 14:55:00,48.66,48.67,48.59,48.66,201300.0,36.6335,36.641,36.5808,36.6335,201300.0
2014-02-19 15:00:00,48.66,48.72,48.65,48.65,243400.0,36.6335,36.6787,36.626,36.626,243400.0
2014-02-19 15:05:00,48.65,48.69,48.64,48.68,216900.0,36.626,36.6561,36.6185,36.6486,216900.0
2014-02-19 15:10:00,48.68,48.68,48.57,48.58,793400.0,36.6486,36.6486,36.5658,36.5733,793400.0
2014-02-19 15:15:00,48.59,48.63,48.48,48.48,603700.0,36.5808,36.6109,36.498,36.498,603700.0
2014-02-19 15:20:00,48.49,48.51,48.43,48.47,336200.0,36.5055,36.5206,36.4604,36.4905,336200.0
2014-02-19 15:25:00,48.46,48.47,48.31,48.32,588800.0,36.4829,36.4905,36.37,36.3775,588800.0
2014-02-19 15:30:00,48.31,48.42,48.29,48.37,909700.0,36.37,36.4528,36.355,36.4152,909700.0
2014-02-19 15:35:00,48.37,48.41,48.33,48.37,429000.0,36.4152,36.4453,36.3851,36.4152,429000.0
2014-02-19 15:40:00,48.37,48.41,48.31,48.32,414100.0,36.4152,36.4453,36.37,36.3775,414100.0
2014-02-19 15:45:00,48.32,48.37,48.26,48.31,698200.0,36.3775,36.4152,36.3324,36.37,698200.0
2014-02-19 15:50:00,48.32,48.36,48.22,48.22,1166800.0,36.3775,36.4077,36.3023,36.3023,1166800.0
2014-02-19 15:55:00,48.22,48.26,48.19,48.2,1459100.0,36.3023,36.3324,36.2797,36.2872,1459100.0
2014-02-20 09:30:00,48.51,48.54,48.29,48.32,574800.0,36.5206,36.5432,36.355,36.3775,574800.0
2014-02-20 09:35:00,48.32,48.37,48.2,48.25,546500.0,36.3775,36.4152,36.2872,36.3248,546500.0
2014-02-20 09:40:00,48.26,48.29,48.16,48.19,576700.0,36.3324,36.355,36.2571,36.2797,576700.0
2014-02-20 09:45:00,48.19,48.29,48.16,48.17,461900.0,36.2797,36.355,36.2571,36.2646,461900.0
2014-02-20 09:50:00,48.16,48.21,48.03,48.03,440500.0,36.2571,36.2947,36.1592,36.1592,440500.0
2014-02-20 09:55:00,48.03,48.05,47.98,48.0,688800.0,36.1592,36.1743,36.1216,36.1366,688800.0
2014-02-20 10:00:00,48.01,48.01,47.89,47.95,716600.0,36.1442,36.1442,36.0538,36.099,716600.0
2014-02-20 10:05:00,47.96,48.0,47.89,47.98,427500.0,36.1065,36.1366,36.0538,36.1216,427500.0
2014-02-20 10:10:00,47.98,48.05,47.93,47.99,550400.0,36.1216,36.1743,36.0839,36.1291,550400.0
2014-02-20 10:15:00,47.99,48.08,47.98,48.05,537100.0,36.1291,36.1969,36.1216,36.1743,537100.0
2014-02-20 10:20:00,48.05,48.12,48.02,48.1,349800.0,36.1743,36.227,36.1517,36.2119,349800.0
2014-02-20 10:25:00,48.11,48.14,48.08,48.08,337500.0,36.2195,36.242,36.1969,36.1969,337500.0
2014-02-20 10:30:00,48.09,48.25,48.07,48.2,415400.0,36.2044,36.3248,36.1893,36.2872,415400.0
2014-02-20 10:35:00,48.2,48.24,48.16,48.2,306500.0,36.2872,36.3173,36.2571,36.2872,306500.0
2014-02-20 10:40:00,48.21,48.3,48.2,48.26,247900.0,36.2947,36.3625,36.2872,36.3324,247900.0
2014-02-20 10:45:00,48.26,48.29,48.19,48.22,146500.0,36.3324,36.355,36.2797,36.3023,146500.0
2014-02-20 10:50:00,48.23,48.26,48.21,48.25,247500.0,36.3098,36.3324,36.2947,36.3248,247500.0
2014-02-20 10:55:00,48.25,48.33,48.25,48.26,246800.0,36.3248,36.3851,36.3248,36.3324,246800.0
2014-02-20 11:00:00,48.26,48.31,48.23,48.26,271800.0,36.3324,36.37,36.3098,36.3324,271800.0
2014-02-20 11:05:00,48.26,48.29,48.23,48.27,478800.0,36.3324,36.355,36.3098,36.3399,478800.0
2014-02-20 11:10:00,48.27,48.28,48.21,48.22,173100.0,36.3399,36.3474,36.2947,36.3023,173100.0
2014-02-20 11:15:00,48.21,48.21,48.02,48.03,563400.0,36.2947,36.2947,36.1517,36.1592,563400.0
2014-02-20 11:20:00,48.03,48.12,48.02,48.08,287100.0,36.1592,36.227,36.1517,36.1969,287100.0
2014-02-20 11:25:00,48.09,48.14,48.08,48.13,237300.0,36.2044,36.242,36.1969,36.2345,237300.0
2014-02-20 11:30:00,48.14,48.17,48.09,48.16,198900.0,36.242,36.2646,36.2044,36.2571,198900.0
2014-02-20 11:35:00,48.16,48.18,48.12,48.13,177400.0,36.2571,36.2722,36.227,36.2345,177400.0
2014-02-20 11:40:00,48.12,48.17,48.11,48.14,95700.0,36.227,36.2646,36.2195,36.242,95700.0
2014-02-20 11:45:00,48.14,48.19,48.14,48.18,148900.0,36.242,36.2797,36.242,36.2722,148900.0
2014-02-20 11:50:00,48.18,48.18,48.1,48.14,134700.0,36.2722,36.2722,36.2119,36.242,134700.0
2014-02-20 11:55:00,48.15,48.18,48.12,48.14,98500.0,36.2496,36.2722,36.227,36.242,98500.0
2014-02-20 12:00:00,48.15,48.23,48.14,48.23,172000.0,36.2496,36.3098,36.242,36.3098,172000.0
2014-02-20 12:05:00,48.23,48.33,48.23,48.31,238000.0,36.3098,36.3851,36.3098,36.37,238000.0
2014-02-20 12:10:00,48.32,48.32,48.23,48.25,183000.0,36.3775,36.3775,36.3098,36.3248,183000.0
2014-02-20 12:15:00,48.25,48.34,48.23,48.32,256100.0,36.3248,36.3926,36.3098,36.3775,256100.0
2014-02-20 12:20:00,48.32,48.38,48.31,48.38,207600.0,36.3775,36.4227,36.37,36.4227,207600.0
2014-02-20 12:25:00,48.38,48.41,48.35,48.39,213200.0,36.4227,36.4453,36.4001,36.4302,213200.0
2014-02-20 12:30:00,48.37,48.39,48.33,48.33,97900.0,36.4152,36.4302,36.3851,36.3851,97900.0
2014-02-20 12:35:00,48.32,48.33,48.25,48.29,204400.0,36.3775,36.3851,36.3248,36.355,204400.0
2014-02-20 12:40:00,48.28,48.37,48.28,48.35,200000.0,36.3474,36.4152,36.3474,36.4001,200000.0
2014-02-20 12:45:00,48.35,48.37,48.33,48.36,134100.0,36.4001,36.4152,36.3851,36.4077,134100.0
2014-02-20 12:50:00,48.36,48.41,48.35,48.37,179800.0,36.4077,36.4453,36.4001,36.4152,179800.0
2014-02-20 12:55:00,48.38,48.38,48.34,48.34,137800.0,36.4227,36.4227,36.3926,36.3926,137800.0
2014-02-20 13:00:00,48.34,48.35,48.3,48.3,161700.0,36.3926,36.4001,36.3625,36.3625,161700.0
2014-02-20 13:05:00,48.3,48.31,48.26,48.3,187700.0,36.3625,36.37,36.3324,36.3625,187700.0
2014-02-20 13:10:00,48.3,48.31,48.25,48.26,165400.0,36.3625,36.37,36.3248,36.3324,165400.0
2014-02-20 13:15:00,48.27,48.27,48.2,48.21,269900.0,36.3399,36.3399,36.2872,36.2947,269900.0
2014-02-20 13:20:00,48.21,48.24,48.2,48.21,189400.0,36.2947,36.3173,36.2872,36.2947,189400.0
2014-02-20 13:25:00,48.2,48.22,48.17,48.18,154800.0,36.2872,36.3023,36.2646,36.2722,154800.0
2014-02-20 13:30:00,48.19,48.24,48.19,48.23,237300.0,36.2797,36.3173,36.2797,36.3098,237300.0
2014-02-20 13:35:00,48.23,48.24,48.19,48.22,103300.0,36.3098,36.3173,36.2797,36.3023,103300.0
2014-02-20 13:40:00,48.21,48.21,48.16,48.19,117200.0,36.2947,36.2947,36.2571,36.2797,117200.0
2014-02-20 13:45:00,48.19,48.22,48.18,48.22,62700.0,36.2797,36.3023,36.2722,36.3023,62700.0
2014-02-20 13:50:00,48.22,48.23,48.15,48.16,136400.0,36.3023,36.3098,36.2496,36.2571,136400.0
2014-02-20 13:55:00,48.16,48.16,48.08,48.11,312000.0,36.2571,36.2571,36.1969,36.2195,312000.0
2014-02-20 14:00:00,48.12,48.13,48.05,48.06,197000.0,36.227,36.2345,36.1743,36.1818,197000.0
2014-02-20 14:05:00,48.06,48.1,48.05,48.1,206200.0,36.1818,36.2119,36.1743,36.2119,206200.0
2014-02-20 14:10:00,48.09,48.16,48.06,48.16,156400.0,36.2044,36.2571,36.1818,36.2571,156400.0
2014-02-20 14:15:00,48.16,48.18,48.12,48.16,360100.0,36.2571,36.2722,36.227,36.2571,360100.0
2014-02-20 14:20:00,48.17,48.17,48.1,48.13,727600.0,36.2646,36.2646,36.2119,36.2345,727600.0
2014-02-20 14:25:00,48.13,48.14,48.04,48.05,180500.0,36.2345,36.242,36.1668,36.1743,180500.0
2014-02-20 14:30:00,48.05,48.08,47.99,48.02,387200.0,36.1743,36.1969,36.1291,36.1517,387200.0
2014-02-20 14:35:00,48.02,48.09,48.0,48.08,243800.0,36.1517,36.2044,36.1366,36.1969,243800.0
2014-02-20 14:40:00,48.08,48.1,48.06,48.07,184000.0,36.1969,36.2119,36.1818,36.1893,184000.0
2014-02-20 14:45:00,48.07,48.11,48.06,48.11,149200.0,36.1893,36.2195,36.1818,36.2195,149200.0
2014-02-20 14:50:00,48.11,48.14,48.07,48.11,143600.0,36.2195,36.242,36.1893,36.2195,143600.0
2014-02-20 14:55:00,48.11,48.12,48.09,48.1,264900.0,36.2195,36.227,36.2044,36.2119,264900.0
2014-02-20 15:00:00,48.1,48.13,48.08,48.12,211100.0,36.2119,36.2345,36.1969,36.227,211100.0
2014-02-20 15:05:00,48.12,48.13,48.08,48.09,228600.0,36.227,36.2345,36.1969,36.2044,228600.0
2014-02-20 15:10:00,48.08,48.12,48.07,48.12,234700.0,36.1969,36.227,36.1893,36.227,234700.0
2014-02-20 15:15:00,48.12,48.12,48.09,48.09,385600.0,36.227,36.227,36.2044,36.2044,385600.0
2014-02-20 15:20:00,48.09,48.11,48.05,48.07,336400.0,36.2044,36.2195,36.1743,36.1893,336400.0
2014-02-20 15:25:00,48.06,48.12,48.04,48.1,305300.0,36.1818,36.227,36.1668,36.2119,305300.0
2014-02-20 15:30:00,48.1,48.13,48.08,48.08,554100.0,36.2119,36.2345,36.1969,36.1969,554100.0
2014-02-20 15:35:00,48.09,48.14,48.08,48.13,388500.0,36.2044,36.242,36.1969,36.2345,388500.0
2014-02-20 15:40:00,48.12,48.2,48.12,48.19,493200.0,36.227,36.2872,36.227,36.2797,493200.0
2014-02-20 15:45:00,48.19,48.22,48.17,48.22,448000.0,36.2797,36.3023,36.2646,36.3023,448000.0
2014-02-20 15:50:00,48.22,48.22,48.16,48.16,595900.0,36.3023,36.3023,36.2571,36.2571,595900.0
2014-02-20 15:55:00,48.16,48.19,48.12,48.13,959400.0,36.2571,36.2797,36.227,36.2345,959400.0
2014-02-21 09:30:00,48.23,48.28,48.16,48.24,1292200.0,36.3098,36.3474,36.2571,36.3173,1292200.0
2014-02-21 09:35:00,48.25,48.26,48.1,48.15,439500.0,36.3248,36.3324,36.2119,36.2496,439500.0
2014-02-21 09:40:00,48.15,48.26,48.14,48.21,394700.0,36.2496,36.3324,36.242,36.2947,394700.0
2014-02-21 09:45:00,48.2,48.27,48.18,48.24,317200.0,36.2872,36.3399,36.2722,36.3173,317200.0
2014-02-21 09:50:00,48.24,48.3,48.22,48.26,232700.0,36.3173,36.3625,36.3023,36.3324,232700.0
2014-02-21 09:55:00,48.26,48.29,48.25,48.27,300200.0,36.3324,36.355,36.3248,36.3399,300200.0
2014-02-21 10:00:00,48.27,48.31,48.23,48.27,470000.0,36.3399,36.37,36.3098,36.3399,470000.0
2014-02-21 10:05:00,48.28,48.29,48.2,48.21,263900.0,36.3474,36.355,36.2872,36.2947,263900.0
2014-02-21 10:10:00,48.21,48.28,48.21,48.23,208300.0,36.2947,36.3474,36.2947,36.3098,208300.0
2014-02-21 10:15:00,48.23,48.33,48.22,48.3,313100.0,36.3098,36.3851,36.3023,36.3625,313100.0
2014-02-21 10:20:00,48.3,48.32,48.22,48.25,403100.0,36.3625,36.3775,36.3023,36.3248,403100.0
2014-02-21 10:25:00,48.24,48.29,48.22,48.26,532400.0,36.3173,36.355,36.3023,36.3324,532400.0
2014-02-21 10:30:00,48.26,48.32,48.25,48.27,376000.0,36.3324,36.3775,36.3248,36.3399,376000.0
2014-02-21 10:35:00,48.26,48.35,48.26,48.34,299900.0,36.3324,36.4001,36.3324,36.3926,299900.0
2014-02-21 10:40:00,48.34,48.38,48.3,48.33,325400.0,36.3926,36.4227,36.3625,36.3851,325400.0
2014-02-21 10:45:00,48.33,48.39,48.32,48.39,331300.0,36.3851,36.4302,36.3775,36.4302,331300.0
2014-02-21 10:50:00,48.38,48.45,48.38,48.42,286700.0,36.4227,36.4754,36.4227,36.4528,286700.0
2014-02-21 10:55:00,48.43,48.45,48.38,48.4,151500.0,36.4604,36.4754,36.4227,36.4378,151500.0
2014-02-21 11:00:00,48.4,48.49,48.39,48.48,242500.0,36.4378,36.5055,36.4302,36.498,242500.0
2014-02-21 11:05:00,48.48,48.5,48.39,48.4,219700.0,36.498,36.5131,36.4302,36.4378,219700.0
2014-02-21 11:10:00,48.4,48.44,48.35,48.37,335900.0,36.4378,36.4679,36.4001,36.4152,335900.0
2014-02-21 11:15:00,48.37,48.39,48.34,48.35,383000.0,36.4152,36.4302,36.3926,36.4001,383000.0
2014-02-21 11:20:00,48.35,48.38,48.34,48.35,402800.0,36.4001,36.4227,36.3926,36.4001,402800.0
2014-02-21 11:25:00,48.34,48.38,48.33,48.38,406200.0,36.3926,36.4227,36.3851,36.4227,406200.0
2014-02-21 11:30:00,48.38,48.43,48.37,48.42,185500.0,36.4227,36.4604,36.4152,36.4528,185500.0
2014-02-21 11:35:00,48.42,48.45,48.36,48.38,179500.0,36.4528,36.4754,36.4077,36.4227,179500.0
2014-02-21 11:40:00,48.38,48.42,48.36,48.37,115800.0,36.4227,36.4528,36.4077,36.4152,115800.0
2014-02-21 11:45:00,48.38,48.44,48.38,48.43,157500.0,36.4227,36.4679,36.4227,36.4604,157500.0
2014-02-21 11:50:00,48.43,48.49,48.42,48.44,149700.0,36.4604,36.5055,36.4528,36.4679,149700.0
2014-02-21 11:55:00,48.44,48.46,48.41,48.42,111000.0,36.4679,36.4829,36.4453,36.4528,111000.0
2014-02-21 12:00:00,48.42,48.45,48.41,48.45,128000.0,36.4528,36.4754,36.4453,36.4754,128000.0
2014-02-21 12:05:00,48.45,48.46,48.43,48.44,101100.0,36.4754,36.4829,36.4604,36.4679,101100.0
2014-02-21 12:10:00,48.43,48.47,48.4,48.4,151200.0,36.4604,36.4905,36.4378,36.4378,151200.0
2014-02-21 12:15:00,48.41,48.41,48.35,48.35,301400.0,36.4453,36.4453,36.4001,36.4001,301400.0
2014-02-21 12:20:00,48.34,48.35,48.32,48.33,224800.0,36.3926,36.4001,36.3775,36.3851,224800.0
2014-02-21 12:25:00,48.33,48.35,48.25,48.29,263500.0,36.3851,36.4001,36.3248,36.355,263500.0
2014-02-21 12:30:00,48.3,48.33,48.29,48.3,115800.0,36.3625,36.3851,36.355,36.3625,115800.0
2014-02-21 12:35:00,48.3,48.33,48.28,48.3,155500.0,36.3625,36.3851,36.3474,36.3625,155500.0
2014-02-21 12:40:00,48.3,48.32,48.28,48.29,155800.0,36.3625,36.3775,36.3474,36.355,155800.0
2014-02-21 12:45:00,48.29,48.29,48.21,48.23,164200.0,36.355,36.355,36.2947,36.3098,164200.0
2014-02-21 12:50:00,48.23,48.32,48.23,48.31,176400.0,36.3098,36.3775,36.3098,36.37,176400.0
2014-02-21 12:55:00,48.31,48.34,48.3,48.3,156100.0,36.37,36.3926,36.3625,36.3625,156100.0
2014-02-21 13:00:00,48.3,48.38,48.29,48.36,156100.0,36.3625,36.4227,36.355,36.4077,156100.0
2014-02-21 13:05:00,48.37,48.39,48.33,48.37,180800.0,36.4152,36.4302,36.3851,36.4152,180800.0
2014-02-21 13:10:00,48.37,48.44,48.34,48.43,191600.0,36.4152,36.4679,36.3926,36.4604,191600.0
2014-02-21 13:15:00,48.43,48.45,48.41,48.43,91500.0,36.4604,36.4754,36.4453,36.4604,91500.0
2014-02-21 13:20:00,48.44,48.46,48.4,48.41,102500.0,36.4679,36.4829,36.4378,36.4453,102500.0
2014-02-21 13:25:00,48.41,48.43,48.38,48.41,100400.0,36.4453,36.4604,36.4227,36.4453,100400.0
2014-02-21 13:30:00,48.41,48.47,48.4,48.43,214500.0,36.4453,36.4905,36.4378,36.4604,214500.0
2014-02-21 13:35:00,48.43,48.43,48.37,48.38,173200.0,36.4604,36.4604,36.4152,36.4227,173200.0
2014-02-21 13:40:00,48.37,48.39,48.34,48.34,116800.0,36.4152,36.4302,36.3926,36.3926,116800.0
2014-02-21 13:45:00,48.34,48.39,48.33,48.39,134900.0,36.3926,36.4302,36.3851,36.4302,134900.0
2014-02-21 13:50:00,48.39,48.39,48.34,48.35,96500.0,36.4302,36.4302,36.3926,36.4001,96500.0
2014-02-21 13:55:00,48.36,48.43,48.34,48.38,152400.0,36.4077,36.4604,36.3926,36.4227,152400.0
2014-02-21 14:00:00,48.38,48.44,48.38,48.43,159400.0,36.4227,36.4679,36.4227,36.4604,159400.0
2014-02-21 14:05:00,48.43,48.46,48.42,48.46,251600.0,36.4604,36.4829,36.4528,36.4829,251600.0
2014-02-21 14:10:00,48.46,48.48,48.33,48.34,567800.0,36.4829,36.498,36.3851,36.3926,567800.0
2014-02-21 14:15:00,48.33,48.34,48.26,48.28,234800.0,36.3851,36.3926,36.3324,36.3474,234800.0
2014-02-21 14:20:00,48.28,48.31,48.26,48.3,114000.0,36.3474,36.37,36.3324,36.3625,114000.0
2014-02-21 14:25:00,48.3,48.37,48.29,48.34,250400.0,36.3625,36.4152,36.355,36.3926,250400.0
2014-02-21 14:30:00,48.34,48.34,48.24,48.3,588300.0,36.3926,36.3926,36.3173,36.3625,588300.0
2014-02-21 14:35:00,48.3,48.3,48.24,48.24,196500.0,36.3625,36.3625,36.3173,36.3173,196500.0
2014-02-21 14:40:00,48.24,48.3,48.24,48.28,197700.0,36.3173,36.3625,36.3173,36.3474,197700.0
2014-02-21 14:45:00,48.29,48.3,48.24,48.25,207400.0,36.355,36.3625,36.3173,36.3248,207400.0
2014-02-21 14:50:00,48.26,48.33,48.25,48.31,197700.0,36.3324,36.3851,36.3248,36.37,197700.0
2014-02-21 14:55:00,48.32,48.37,48.31,48.33,145800.0,36.3775,36.4152,36.37,36.3851,145800.0
2014-02-21 15:00:00,48.33,48.37,48.33,48.33,232700.0,36.3851,36.4152,36.3851,36.3851,232700.0
2014-02-21 15:05:00,48.33,48.36,48.31,48.35,135000.0,36.3851,36.4077,36.37,36.4001,135000.0
2014-02-21 15:10:00,48.35,48.37,48.3,48.32,156100.0,36.4001,36.4152,36.3625,36.3775,156100.0
2014-02-21 15:15:00,48.32,48.34,48.31,48.31,109000.0,36.3775,36.3926,36.37,36.37,109000.0
2014-02-21 15:20:00,48.31,48.35,48.29,48.33,222000.0,36.37,36.4001,36.355,36.3851,222000.0
2014-02-21 15:25:00,48.33,48.37,48.32,48.35,164000.0,36.3851,36.4152,36.3775,36.4001,164000.0
2014-02-21 15:30:00,48.36,48.39,48.35,48.35,195300.0,36.4077,36.4302,36.4001,36.4001,195300.0
2014-02-21 15:35:00,48.35,48.36,48.27,48.28,534300.0,36.4001,36.4077,36.3399,36.3474,534300.0
2014-02-21 15:40:00,48.28,48.32,48.28,48.28,211100.0,36.3474,36.3775,36.3474,36.3474,211100.0
2014-02-21 15:45:00,48.27,48.32,48.26,48.27,745900.0,36.3399,36.3775,36.3324,36.3399,745900.0
2014-02-21 15:50:00,48.27,48.31,48.26,48.3,1030100.0,36.3399,36.37,36.3324,36.3625,1030100.0
2014-02-21 15:55:00,48.29,48.31,48.25,48.27,1570100.0,36.355,36.37,36.3248,36.3399,1570100.0
2014-02-24 09:30:00,48.33,48.69,48.31,48.66,628000.0,36.3851,36.6561,36.37,36.6335,628000.0
2014-02-24 09:35:00,48.65,48.77,48.57,48.74,545800.0,36.626,36.7163,36.5658,36.6937,545800.0
2014-02-24 09:40:00,48.73,48.75,48.55,48.61,258600.0,36.6862,36.7013,36.5507,36.5959,258600.0
2014-02-24 09:45:00,48.61,48.77,48.61,48.73,579400.0,36.5959,36.7163,36.5959,36.6862,579400.0
2014-02-24 09:50:00,48.73,48.84,48.7,48.8,679800.0,36.6862,36.769,36.6636,36.7389,679800.0
2014-02-24 09:55:00,48.8,48.89,48.8,48.83,739000.0,36.7389,36.8067,36.7389,36.7615,739000.0
2014-02-24 10:00:00,48.84,48.94,48.84,48.88,505900.0,36.769,36.8443,36.769,36.7991,505900.0
2014-02-24 10:05:00,48.88,48.92,48.77,48.84,456100.0,36.7991,36.8293,36.7163,36.769,456100.0
2014-02-24 10:10:00,48.84,48.87,48.8,48.85,250000.0,36.769,36.7916,36.7389,36.7766,250000.0
2014-02-24 10:15:00,48.84,48.86,48.71,48.72,310200.0,36.769,36.7841,36.6712,36.6787,310200.0
2014-02-24 10:20:00,48.72,48.76,48.67,48.71,414200.0,36.6787,36.7088,36.641,36.6712,414200.0
2014-02-24 10:25:00,48.71,48.79,48.71,48.76,277500.0,36.6712,36.7314,36.6712,36.7088,277500.0
2014-02-24 10:30:00,48.76,48.88,48.75,48.84,372200.0,36.7088,36.7991,36.7013,36.769,372200.0
2014-02-24 10:35:00,48.84,49.07,48.82,49.05,732800.0,36.769,36.9422,36.754,36.9271,732800.0
2014-02-24 10:40:00,49.05,49.1,49.01,49.04,227600.0,36.9271,36.9648,36.897,36.9196,227600.0
2014-02-24 10:45:00,49.04,49.09,49.03,49.05,291300.0,36.9196,36.9572,36.9121,36.9271,291300.0
2014-02-24 10:50:00,49.05,49.09,49.04,49.08,226100.0,36.9271,36.9572,36.9196,36.9497,226100.0
2014-02-24 10:55:00,49.08,49.15,49.08,49.14,231900.0,36.9497,37.0024,36.9497,36.9949,231900.0
2014-02-24 11:00:00,49.13,49.15,49.05,49.05,267300.0,36.9874,37.0024,36.9271,36.9271,267300.0
2014-02-24 11:05:00,49.05,49.11,49.05,49.08,240800.0,36.9271,36.9723,36.9271,36.9497,240800.0
2014-02-24 11:10:00,49.09,49.2,49.08,49.18,360300.0,36.9572,37.0401,36.9497,37.025,360300.0
2014-02-24 11:15:00,49.18,49.22,49.17,49.18,322500.0,37.025,37.0551,37.0175,37.025,322500.0
2014-02-24 11:20:00,49.18,49.2,49.15,49.19,220200.0,37.025,37.0401,37.0024,37.0325,220200.0
2014-02-24 11:25:00,49.19,49.3,49.18,49.29,409100.0,37.0325,37.1153,37.025,37.1078,409100.0
2014-02-24 11:30:00,49.3,49.33,49.27,49.31,357000.0,37.1153,37.1379,37.0928,37.1229,357000.0
2014-02-24 11:35:00,49.32,49.38,49.3,49.34,270400.0,37.1304,37.1756,37.1153,37.1455,270400.0
2014-02-24 11:40:00,49.34,49.4,49.34,49.4,216900.0,37.1455,37.1906,37.1455,37.1906,216900.0
2014-02-24 11:45:00,49.4,49.44,49.38,49.42,171000.0,37.1906,37.2207,37.1756,37.2057,171000.0
2014-02-24 11:50:00,49.42,49.48,49.42,49.47,274400.0,37.2057,37.2509,37.2057,37.2433,274400.0
2014-02-24 11:55:00,49.48,49.48,49.42,49.46,192600.0,37.2509,37.2509,37.2057,37.2358,192600.0
2014-02-24 12:00:00,49.45,49.48,49.4,49.46,324500.0,37.2283,37.2509,37.1906,37.2358,324500.0
2014-02-24 12:05:00,49.45,49.48,49.44,49.45,100300.0,37.2283,37.2509,37.2207,37.2283,100300.0
2014-02-24 12:10:00,49.44,49.46,49.41,49.43,141200.0,37.2207,37.2358,37.1982,37.2132,141200.0
2014-02-24 12:15:00,49.42,49.44,49.38,49.41,153500.0,37.2057,37.2207,37.1756,37.1982,153500.0
2014-02-24 12:20:00,49.41,49.43,49.37,49.38,133100.0,37.1982,37.2132,37.168,37.1756,133100.0
2014-02-24 12:25:00,49.39,49.41,49.36,49.38,202600.0,37.1831,37.1982,37.1605,37.1756,202600.0
2014-02-24 12:30:00,49.37,49.38,49.33,49.36,148000.0,37.168,37.1756,37.1379,37.1605,148000.0
2014-02-24 12:35:00,49.35,49.37,49.34,49.34,146500.0,37.153,37.168,37.1455,37.1455,146500.0
2014-02-24 12:40:00,49.34,49.34,49.27,49.27,238700.0,37.1455,37.1455,37.0928,37.0928,238700.0
2014-02-24 12:45:00,49.27,49.3,49.25,49.3,212300.0,37.0928,37.1153,37.0777,37.1153,212300.0
2014-02-24 12:50:00,49.3,49.36,49.29,49.34,376700.0,37.1153,37.1605,37.1078,37.1455,376700.0
2014-02-24 12:55:00,49.34,49.39,49.34,49.39,119600.0,37.1455,37.1831,37.1455,37.1831,119600.0
2014-02-24 13:00:00,49.38,49.39,49.35,49.36,111000.0,37.1756,37.1831,37.153,37.1605,111000.0
2014-02-24 13:05:00,49.36,49.42,49.35,49.4,178400.0,37.1605,37.2057,37.153,37.1906,178400.0
2014-02-24 13:10:00,49.4,49.42,49.38,49.42,107400.0,37.1906,37.2057,37.1756,37.2057,107400.0
2014-02-24 13:15:00,49.42,49.43,49.4,49.41,86600.0,37.2057,37.2132,37.1906,37.1982,86600.0
2014-02-24 13:20:00,49.4,49.42,49.39,49.4,125200.0,37.1906,37.2057,37.1831,37.1906,125200.0
2014-02-24 13:25:00,49.39,49.4,49.32,49.34,341700.0,37.1831,37.1906,37.1304,37.1455,341700.0
2014-02-24 13:30:00,49.34,49.36,49.29,49.33,286900.0,37.1455,37.1605,37.1078,37.1379,286900.0
2014-02-24 13:35:00,49.34,49.36,49.29,49.3,102000.0,37.1455,37.1605,37.1078,37.1153,102000.0
2014-02-24 13:40:00,49.3,49.31,49.24,49.26,130100.0,37.1153,37.1229,37.0702,37.0852,130100.0
2014-02-24 13:45:00,49.27,49.29,49.24,49.27,121200.0,37.0928,37.1078,37.0702,37.0928,121200.0
2014-02-24 13:50:00,49.28,49.31,49.27,49.3,153900.0,37.1003,37.1229,37.0928,37.1153,153900.0
2014-02-24 13:55:00,49.3,49.33,49.26,49.27,121000.0,37.1153,37.1379,37.0852,37.0928,121000.0
2014-02-24 14:00:00,49.26,49.28,49.23,49.26,238200.0,37.0852,37.1003,37.0626,37.0852,238200.0
2014-02-24 14:05:00,49.26,49.26,49.21,49.24,173700.0,37.0852,37.0852,37.0476,37.0702,173700.0
2014-02-24 14:10:00,49.23,49.23,49.16,49.18,145200.0,37.0626,37.0626,37.0099,37.025,145200.0
2014-02-24 14:15:00,49.17,49.25,49.17,49.24,157000.0,37.0175,37.0777,37.0175,37.0702,157000.0
2014-02-24 14:20:00,49.25,49.25,49.18,49.2,243700.0,37.0777,37.0777,37.025,37.0401,243700.0
2014-02-24 14:25:00,49.2,49.24,49.17,49.22,180300.0,37.0401,37.0702,37.0175,37.0551,180300.0
2014-02-24 14:30:00,49.23,49.27,49.22,49.26,140300.0,37.0626,37.0928,37.0551,37.0852,140300.0
2014-02-24 14:35:00,49.26,49.3,49.25,49.3,163300.0,37.0852,37.1153,37.0777,37.1153,163300.0
2014-02-24 14:40:00,49.29,49.36,49.28,49.31,316700.0,37.1078,37.1605,37.1003,37.1229,316700.0
2014-02-24 14:45:00,49.3,49.31,49.25,49.25,153900.0,37.1153,37.1229,37.0777,37.0777,153900.0
2014-02-24 14:50:00,49.25,49.27,49.23,49.25,257100.0,37.0777,37.0928,37.0626,37.0777,257100.0
2014-02-24 14:55:00,49.26,49.27,49.2,49.2,143700.0,37.0852,37.0928,37.0401,37.0401,143700.0
2014-02-24 15:00:00,49.2,49.22,49.13,49.18,243500.0,37.0401,37.0551,36.9874,37.025,243500.0
2014-02-24 15:05:00,49.19,49.19,49.14,49.16,128500.0,37.0325,37.0325,36.9949,37.0099,128500.0
2014-02-24 15:10:00,49.17,49.17,49.09,49.1,190600.0,37.0175,37.0175,36.9572,36.9648,190600.0
2014-02-24 15:15:00,49.11,49.15,49.1,49.15,227300.0,36.9723,37.0024,36.9648,37.0024,227300.0
2014-02-24 15:20:00,49.15,49.17,49.13,49.17,137000.0,37.0024,37.0175,36.9874,37.0175,137000.0
2014-02-24 15:25:00,49.17,49.18,49.03,49.04,399800.0,37.0175,37.025,36.9121,36.9196,399800.0
2014-02-24 15:30:00,49.04,49.1,49.0,49.1,426500.0,36.9196,36.9648,36.8895,36.9648,426500.0
2014-02-24 15:35:00,49.1,49.13,49.07,49.08,212200.0,36.9648,36.9874,36.9422,36.9497,212200.0
2014-02-24 15:40:00,49.08,49.09,49.0,49.03,284500.0,36.9497,36.9572,36.8895,36.9121,284500.0
2014-02-24 15:45:00,49.03,49.12,49.02,49.07,378000.0,36.9121,36.9798,36.9045,36.9422,378000.0
2014-02-24 15:50:00,49.08,49.08,49.04,49.08,435100.0,36.9497,36.9497,36.9196,36.9497,435100.0
2014-02-24 15:55:00,49.08,49.09,48.96,48.96,876200.0,36.9497,36.9572,36.8594,36.8594,876200.0
2014-02-25 09:30:00,48.94,49.05,48.85,49.04,638300.0,36.8443,36.9271,36.7766,36.9196,638300.0
2014-02-25 09:35:00,49.04,49.04,48.66,48.72,599100.0,36.9196,36.9196,36.6335,36.6787,599100.0
2014-02-25 09:40:00,48.71,48.8,48.66,48.74,424400.0,36.6712,36.7389,36.6335,36.6937,424400.0
2014-02-25 09:45:00,48.74,48.74,48.54,48.55,617500.0,36.6937,36.6937,36.5432,36.5507,617500.0
2014-02-25 09:50:00,48.55,48.65,48.52,48.54,339400.0,36.5507,36.626,36.5281,36.5432,339400.0
2014-02-25 09:55:00,48.54,48.57,48.47,48.54,523600.0,36.5432,36.5658,36.4905,36.5432,523600.0
2014-02-25 10:00:00,48.53,48.55,48.41,48.42,277200.0,36.5356,36.5507,36.4453,36.4528,277200.0
2014-02-25 10:05:00,48.43,48.58,48.43,48.55,328800.0,36.4604,36.5733,36.4604,36.5507,328800.0
2014-02-25 10:10:00,48.56,48.63,48.54,48.61,333100.0,36.5582,36.6109,36.5432,36.5959,333100.0
2014-02-25 10:15:00,48.61,48.74,48.61,48.73,367800.0,36.5959,36.6937,36.5959,36.6862,367800.0
2014-02-25 10:20:00,48.72,48.88,48.68,48.88,430800.0,36.6787,36.7991,36.6486,36.7991,430800.0
2014-02-25 10:25:00,48.88,48.89,48.65,48.67,589900.0,36.7991,36.8067,36.626,36.641,589900.0
2014-02-25 10:30:00,48.67,48.72,48.65,48.66,298000.0,36.641,36.6787,36.626,36.6335,298000.0
2014-02-25 10:35:00,48.66,48.68,48.59,48.68,284400.0,36.6335,36.6486,36.5808,36.6486,284400.0
2014-02-25 10:40:00,48.68,48.72,48.61,48.71,230700.0,36.6486,36.6787,36.5959,36.6712,230700.0
2014-02-25 10:45:00,48.71,48.79,48.71,48.78,149300.0,36.6712,36.7314,36.6712,36.7239,149300.0
2014-02-25 10:50:00,48.77,48.84,48.76,48.78,142200.0,36.7163,36.769,36.7088,36.7239,142200.0
2014-02-25 10:55:00,48.79,48.88,48.78,48.83,236100.0,36.7314,36.7991,36.7239,36.7615,236100.0
2014-02-25 11:00:00,48.84,48.85,48.77,48.79,99400.0,36.769,36.7766,36.7163,36.7314,99400.0
2014-02-25 11:05:00,48.79,48.81,48.74,48.81,98300.0,36.7314,36.7464,36.6937,36.7464,98300.0
2014-02-25 11:10:00,48.82,48.93,48.82,48.92,188500.0,36.754,36.8368,36.754,36.8293,188500.0
2014-02-25 11:15:00,48.91,48.95,48.89,48.92,258500.0,36.8217,36.8518,36.8067,36.8293,258500.0
2014-02-25 11:20:00,48.91,48.96,48.91,48.94,125000.0,36.8217,36.8594,36.8217,36.8443,125000.0
2014-02-25 11:25:00,48.94,49.05,48.91,49.03,197100.0,36.8443,36.9271,36.8217,36.9121,197100.0
2014-02-25 11:30:00,49.04,49.06,48.97,49.01,216600.0,36.9196,36.9347,36.8669,36.897,216600.0
2014-02-25 11:35:00,49.01,49.03,48.95,48.97,120700.0,36.897,36.9121,36.8518,36.8669,120700.0
2014-02-25 11:40:00,48.97,48.98,48.93,48.96,88100.0,36.8669,36.8744,36.8368,36.8594,88100.0
2014-02-25 11:45:00,48.96,49.01,48.92,49.01,85600.0,36.8594,36.897,36.8293,36.897,85600.0
2014-02-25 11:50:00,49.0,49.0,48.88,48.91,106700.0,36.8895,36.8895,36.7991,36.8217,106700.0
2014-02-25 11:55:00,48.91,48.92,48.83,48.84,165700.0,36.8217,36.8293,36.7615,36.769,165700.0
2014-02-25 12:00:00,48.84,48.89,48.83,48.84,114100.0,36.769,36.8067,36.7615,36.769,114100.0
2014-02-25 12:05:00,48.84,48.9,48.82,48.87,130200.0,36.769,36.8142,36.754,36.7916,130200.0
2014-02-25 12:10:00,48.86,48.9,48.84,48.85,71000.0,36.7841,36.8142,36.769,36.7766,71000.0
2014-02-25 12:15:00,48.86,48.9,48.85,48.87,46600.0,36.7841,36.8142,36.7766,36.7916,46600.0
2014-02-25 12:20:00,48.86,48.88,48.84,48.88,112500.0,36.7841,36.7991,36.769,36.7991,112500.0
2014-02-25 12:25:00,48.89,48.94,48.88,48.92,83000.0,36.8067,36.8443,36.7991,36.8293,83000.0
2014-02-25 12:30:00,48.91,48.97,48.91,48.92,119700.0,36.8217,36.8669,36.8217,36.8293,119700.0
2014-02-25 12:35:00,48.92,48.95,48.87,48.87,82500.0,36.8293,36.8518,36.7916,36.7916,82500.0
2014-02-25 12:40:00,48.87,48.89,48.83,48.85,123100.0,36.7916,36.8067,36.7615,36.7766,123100.0
2014-02-25 12:45:00,48.85,48.91,48.85,48.9,119100.0,36.7766,36.8217,36.7766,36.8142,119100.0
2014-02-25 12:50:00,48.89,48.94,48.89,48.92,54400.0,36.8067,36.8443,36.8067,36.8293,54400.0
2014-02-25 12:55:00,48.92,48.94,48.9,48.94,108000.0,36.8293,36.8443,36.8142,36.8443,108000.0
2014-02-25 13:00:00,48.93,48.95,48.91,48.94,65400.0,36.8368,36.8518,36.8217,36.8443,65400.0
2014-02-25 13:05:00,48.93,48.99,48.92,48.98,73200.0,36.8368,36.882,36.8293,36.8744,73200.0
2014-02-25 13:10:00,48.98,48.99,48.96,48.97,81700.0,36.8744,36.882,36.8594,36.8669,81700.0
2014-02-25 13:15:00,48.97,49.02,48.97,48.98,98100.0,36.8669,36.9045,36.8669,36.8744,98100.0
2014-02-25 13:20:00,48.98,48.99,48.97,48.99,50200.0,36.8744,36.882,36.8669,36.882,50200.0
2014-02-25 13:25:00,48.99,49.0,48.94,48.94,138100.0,36.882,36.8895,36.8443,36.8443,138100.0
2014-02-25 13:30:00,48.95,48.96,48.92,48.96,123300.0,36.8518,36.8594,36.8293,36.8594,123300.0
2014-02-25 13:35:00,48.96,48.96,48.88,48.88,185300.0,36.8594,36.8594,36.7991,36.7991,185300.0
2014-02-25 13:40:00,48.88,48.91,48.85,48.89,113200.0,36.7991,36.8217,36.7766,36.8067,113200.0
2014-02-25 13:45:00,48.88,48.91,48.84,48.86,85700.0,36.7991,36.8217,36.769,36.7841,85700.0
2014-02-25 13:50:00,48.85,48.87,48.81,48.87,78900.0,36.7766,36.7916,36.7464,36.7916,78900.0
2014-02-25 13:55:00,48.87,48.87,48.85,48.86,70300.0,36.7916,36.7916,36.7766,36.7841,70300.0
2014-02-25 14:00:00,48.86,48.9,48.74,48.74,221300.0,36.7841,36.8142,36.6937,36.6937,221300.0
2014-02-25 14:05:00,48.74,48.85,48.69,48.83,192900.0,36.6937,36.7766,36.6561,36.7615,192900.0
2014-02-25 14:10:00,48.84,48.84,48.73,48.78,196000.0,36.769,36.769,36.6862,36.7239,196000.0
2014-02-25 14:15:00,48.79,48.8,48.75,48.77,117100.0,36.7314,36.7389,36.7013,36.7163,117100.0
2014-02-25 14:20:00,48.78,48.82,48.72,48.73,122800.0,36.7239,36.754,36.6787,36.6862,122800.0
2014-02-25 14:25:00,48.73,48.8,48.72,48.8,202900.0,36.6862,36.7389,36.6787,36.7389,202900.0
2014-02-25 14:30:00,48.78,48.81,48.72,48.72,123100.0,36.7239,36.7464,36.6787,36.6787,123100.0
2014-02-25 14:35:00,48.72,48.77,48.71,48.71,257300.0,36.6787,36.7163,36.6712,36.6712,257300.0
2014-02-25 14:40:00,48.72,48.76,48.65,48.66,253500.0,36.6787,36.7088,36.626,36.6335,253500.0
2014-02-25 14:45:00,48.66,48.68,48.61,48.63,160100.0,36.6335,36.6486,36.5959,36.6109,160100.0
2014-02-25 14:50:00,48.63,48.66,48.56,48.56,214400.0,36.6109,36.6335,36.5582,36.5582,214400.0
2014-02-25 14:55:00,48.57,48.68,48.55,48.67,159200.0,36.5658,36.6486,36.5507,36.641,159200.0
2014-02-25 15:00:00,48.68,48.68,48.59,48.59,214500.0,36.6486,36.6486,36.5808,36.5808,214500.0
2014-02-25 15:05:00,48.58,48.63,48.57,48.6,109100.0,36.5733,36.6109,36.5658,36.5883,109100.0
2014-02-25 15:10:00,48.59,48.59,48.46,48.48,368600.0,36.5808,36.5808,36.4829,36.498,368600.0
2014-02-25 15:15:00,48.47,48.54,48.43,48.48,261900.0,36.4905,36.5432,36.4604,36.498,261900.0
2014-02-25 15:20:00,48.47,48.49,48.41,48.47,238400.0,36.4905,36.5055,36.4453,36.4905,238400.0
2014-02-25 15:25:00,48.47,48.49,48.38,48.42,193200.0,36.4905,36.5055,36.4227,36.4528,193200.0
2014-02-25 15:30:00,48.42,48.48,48.41,48.43,170300.0,36.4528,36.498,36.4453,36.4604,170300.0
2014-02-25 15:35:00,48.43,48.47,48.4,48.47,261500.0,36.4604,36.4905,36.4378,36.4905,261500.0
2014-02-25 15:40:00,48.47,48.47,48.36,48.37,535800.0,36.4905,36.4905,36.4077,36.4152,535800.0
2014-02-25 15:45:00,48.37,48.39,48.31,48.34,1071200.0,36.4152,36.4302,36.37,36.3926,1071200.0
2014-02-25 15:50:00,48.35,48.35,48.3,48.31,760100.0,36.4001,36.4001,36.3625,36.37,760100.0
2014-02-25 15:55:00,48.31,48.42,48.31,48.41,1486900.0,36.37,36.4528,36.37,36.4453,1486900.0
2014-02-26 09:30:00,48.43,48.54,48.16,48.17,710100.0,36.4604,36.5432,36.2571,36.2646,710100.0
2014-02-26 09:35:00,48.17,48.25,48.06,48.14,633700.0,36.2646,36.3248,36.1818,36.242,633700.0
2014-02-26 09:40:00,48.14,48.14,47.99,48.01,715100.0,36.242,36.242,36.1291,36.1442,715100.0
2014-02-26 09:45:00,48.01,48.1,47.97,48.1,733700.0,36.1442,36.2119,36.1141,36.2119,733700.0
2014-02-26 09:50:00,48.11,48.14,47.89,47.9,639400.0,36.2195,36.242,36.0538,36.0614,639400.0
2014-02-26 09:55:00,47.9,47.9,47.68,47.72,841400.0,36.0614,36.0614,35.8957,35.9258,841400.0
2014-02-26 10:00:00,47.72,47.91,47.72,47.89,779100.0,35.9258,36.0689,35.9258,36.0538,779100.0
2014-02-26 10:05:00,47.9,48.03,47.86,47.97,575600.0,36.0614,36.1592,36.0312,36.1141,575600.0
2014-02-26 10:10:00,47.97,48.03,47.88,47.91,421000.0,36.1141,36.1592,36.0463,36.0689,421000.0
2014-02-26 10:15:00,47.91,47.99,47.88,47.89,354600.0,36.0689,36.1291,36.0463,36.0538,354600.0
2014-02-26 10:20:00,47.89,48.01,47.89,47.94,316800.0,36.0538,36.1442,36.0538,36.0915,316800.0
2014-02-26 10:25:00,47.94,47.99,47.85,47.87,463100.0,36.0915,36.1291,36.0237,36.0388,463100.0
2014-02-26 10:30:00,47.88,47.92,47.87,47.88,576600.0,36.0463,36.0764,36.0388,36.0463,576600.0
2014-02-26 10:35:00,47.88,47.89,47.78,47.85,601200.0,36.0463,36.0538,35.971,36.0237,601200.0
2014-02-26 10:40:00,47.85,47.97,47.85,47.92,526800.0,36.0237,36.1141,36.0237,36.0764,526800.0
2014-02-26 10:45:00,47.93,47.95,47.82,47.82,408900.0,36.0839,36.099,36.0011,36.0011,408900.0
2014-02-26 10:50:00,47.82,47.93,47.82,47.9,225600.0,36.0011,36.0839,36.0011,36.0614,225600.0
2014-02-26 10:55:00,47.91,47.99,47.86,47.95,524400.0,36.0689,36.1291,36.0312,36.099,524400.0
2014-02-26 11:00:00,47.96,48.01,47.93,48.0,403400.0,36.1065,36.1442,36.0839,36.1366,403400.0
2014-02-26 11:05:00,48.0,48.06,48.0,48.03,296100.0,36.1366,36.1818,36.1366,36.1592,296100.0
2014-02-26 11:10:00,48.02,48.13,48.0,48.11,230600.0,36.1517,36.2345,36.1366,36.2195,230600.0
2014-02-26 11:15:00,48.12,48.19,48.09,48.17,371300.0,36.227,36.2797,36.2044,36.2646,371300.0
2014-02-26 11:20:00,48.18,48.24,48.17,48.2,458000.0,36.2722,36.3173,36.2646,36.2872,458000.0
2014-02-26 11:25:00,48.21,48.27,48.15,48.26,290200.0,36.2947,36.3399,36.2496,36.3324,290200.0
2014-02-26 11:30:00,48.27,48.29,48.14,48.16,299900.0,36.3399,36.355,36.242,36.2571,299900.0
2014-02-26 11:35:00,48.16,48.2,48.12,48.16,319400.0,36.2571,36.2872,36.227,36.2571,319400.0
2014-02-26 11:40:00,48.16,48.2,48.14,48.2,276100.0,36.2571,36.2872,36.242,36.2872,276100.0
2014-02-26 11:45:00,48.2,48.2,48.05,48.06,413300.0,36.2872,36.2872,36.1743,36.1818,413300.0
2014-02-26 11:50:00,48.05,48.11,48.04,48.07,308300.0,36.1743,36.2195,36.1668,36.1893,308300.0
2014-02-26 11:55:00,48.06,48.1,48.06,48.1,163000.0,36.1818,36.2119,36.1818,36.2119,163000.0
2014-02-26 12:00:00,48.1,48.12,48.08,48.12,290900.0,36.2119,36.227,36.1969,36.227,290900.0
2014-02-26 12:05:00,48.12,48.13,48.1,48.11,161200.0,36.227,36.2345,36.2119,36.2195,161200.0
2014-02-26 12:10:00,48.12,48.21,48.11,48.2,290500.0,36.227,36.2947,36.2195,36.2872,290500.0
2014-02-26 12:15:00,48.2,48.25,48.19,48.25,164100.0,36.2872,36.3248,36.2797,36.3248,164100.0
2014-02-26 12:20:00,48.24,48.25,48.19,48.21,152600.0,36.3173,36.3248,36.2797,36.2947,152600.0
2014-02-26 12:25:00,48.21,48.25,48.18,48.22,80600.0,36.2947,36.3248,36.2722,36.3023,80600.0
2014-02-26 12:30:00,48.21,48.27,48.2,48.21,157200.0,36.2947,36.3399,36.2872,36.2947,157200.0
2014-02-26 12:35:00,48.21,48.24,48.2,48.21,136300.0,36.2947,36.3173,36.2872,36.2947,136300.0
2014-02-26 12:40:00,48.21,48.24,48.19,48.21,102700.0,36.2947,36.3173,36.2797,36.2947,102700.0
2014-02-26 12:45:00,48.21,48.25,48.2,48.22,455800.0,36.2947,36.3248,36.2872,36.3023,455800.0
2014-02-26 12:50:00,48.21,48.22,48.18,48.22,85100.0,36.2947,36.3023,36.2722,36.3023,85100.0
2014-02-26 12:55:00,48.22,48.22,48.16,48.16,95900.0,36.3023,36.3023,36.2571,36.2571,95900.0
2014-02-26 13:00:00,48.15,48.23,48.14,48.2,329100.0,36.2496,36.3098,36.242,36.2872,329100.0
2014-02-26 13:05:00,48.2,48.29,48.2,48.29,220400.0,36.2872,36.355,36.2872,36.355,220400.0
2014-02-26 13:10:00,48.3,48.41,48.26,48.41,223400.0,36.3625,36.4453,36.3324,36.4453,223400.0
2014-02-26 13:15:00,48.41,48.44,48.37,48.37,260300.0,36.4453,36.4679,36.4152,36.4152,260300.0
2014-02-26 13:20:00,48.37,48.41,48.37,48.41,107100.0,36.4152,36.4453,36.4152,36.4453,107100.0
2014-02-26 13:25:00,48.41,48.48,48.4,48.48,207400.0,36.4453,36.498,36.4378,36.498,207400.0
2014-02-26 13:30:00,48.48,48.49,48.45,48.47,155500.0,36.498,36.5055,36.4754,36.4905,155500.0
2014-02-26 13:35:00,48.46,48.49,48.45,48.47,226600.0,36.4829,36.5055,36.4754,36.4905,226600.0
2014-02-26 13:40:00,48.48,48.53,48.47,48.5,307800.0,36.498,36.5356,36.4905,36.5131,307800.0
2014-02-26 13:45:00,48.51,48.58,48.5,48.55,405000.0,36.5206,36.5733,36.5131,36.5507,405000.0
2014-02-26 13:50:00,48.55,48.57,48.52,48.54,172000.0,36.5507,36.5658,36.5281,36.5432,172000.0
2014-02-26 13:55:00,48.54,48.54,48.48,48.52,281100.0,36.5432,36.5432,36.498,36.5281,281100.0
2014-02-26 14:00:00,48.51,48.61,48.5,48.51,307200.0,36.5206,36.5959,36.5131,36.5206,307200.0
2014-02-26 14:05:00,48.51,48.51,48.4,48.41,258200.0,36.5206,36.5206,36.4378,36.4453,258200.0
2014-02-26 14:10:00,48.41,48.44,48.38,48.38,225100.0,36.4453,36.4679,36.4227,36.4227,225100.0
2014-02-26 14:15:00,48.39,48.41,48.33,48.34,172500.0,36.4302,36.4453,36.3851,36.3926,172500.0
2014-02-26 14:20:00,48.34,48.46,48.32,48.45,237700.0,36.3926,36.4829,36.3775,36.4754,237700.0
2014-02-26 14:25:00,48.45,48.45,48.31,48.34,356100.0,36.4754,36.4754,36.37,36.3926,356100.0
2014-02-26 14:30:00,48.34,48.41,48.32,48.36,247800.0,36.3926,36.4453,36.3775,36.4077,247800.0
2014-02-26 14:35:00,48.35,48.46,48.35,48.46,219800.0,36.4001,36.4829,36.4001,36.4829,219800.0
2014-02-26 14:40:00,48.46,48.56,48.45,48.54,288700.0,36.4829,36.5582,36.4754,36.5432,288700.0
2014-02-26 14:45:00,48.54,48.54,48.43,48.43,260500.0,36.5432,36.5432,36.4604,36.4604,260500.0
2014-02-26 14:50:00,48.43,48.44,48.35,48.38,162600.0,36.4604,36.4679,36.4001,36.4227,162600.0
2014-02-26 14:55:00,48.38,48.43,48.38,48.41,213900.0,36.4227,36.4604,36.4227,36.4453,213900.0
2014-02-26 15:00:00,48.41,48.44,48.36,48.39,203700.0,36.4453,36.4679,36.4077,36.4302,203700.0
2014-02-26 15:05:00,48.38,48.41,48.33,48.34,130700.0,36.4227,36.4453,36.3851,36.3926,130700.0
2014-02-26 15:10:00,48.33,48.34,48.22,48.28,379300.0,36.3851,36.3926,36.3023,36.3474,379300.0
2014-02-26 15:15:00,48.28,48.37,48.26,48.3,289400.0,36.3474,36.4152,36.3324,36.3625,289400.0
2014-02-26 15:20:00,48.3,48.32,48.28,48.3,205500.0,36.3625,36.3775,36.3474,36.3625,205500.0
2014-02-26 15:25:00,48.31,48.34,48.24,48.29,215700.0,36.37,36.3926,36.3173,36.355,215700.0
2014-02-26 15:30:00,48.29,48.38,48.29,48.34,268200.0,36.355,36.4227,36.355,36.3926,268200.0
2014-02-26 15:35:00,48.34,48.35,48.3,48.33,168900.0,36.3926,36.4001,36.3625,36.3851,168900.0
2014-02-26 15:40:00,48.32,48.4,48.31,48.39,285200.0,36.3775,36.4378,36.37,36.4302,285200.0
2014-02-26 15:45:00,48.39,48.39,48.27,48.27,340000.0,36.4302,36.4302,36.3399,36.3399,340000.0
2014-02-26 15:50:00,48.27,48.37,48.26,48.33,402100.0,36.3399,36.4152,36.3324,36.3851,402100.0
2014-02-26 15:55:00,48.33,48.37,48.31,48.32,661500.0,36.3851,36.4152,36.37,36.3775,661500.0
2014-02-27 09:30:00,48.07,48.19,47.96,48.14,869500.0,36.1893,36.2797,36.1065,36.242,869500.0
2014-02-27 09:35:00,48.15,48.19,48.08,48.12,302100.0,36.2496,36.2797,36.1969,36.227,302100.0
2014-02-27 09:40:00,48.13,48.16,48.05,48.05,300400.0,36.2345,36.2571,36.1743,36.1743,300400.0
2014-02-27 09:45:00,48.05,48.11,48.03,48.08,244600.0,36.1743,36.2195,36.1592,36.1969,244600.0
2014-02-27 09:50:00,48.09,48.09,48.02,48.06,372100.0,36.2044,36.2044,36.1517,36.1818,372100.0
2014-02-27 09:55:00,48.07,48.14,48.04,48.1,338400.0,36.1893,36.242,36.1668,36.2119,338400.0
2014-02-27 10:00:00,48.11,48.19,48.09,48.12,324400.0,36.2195,36.2797,36.2044,36.227,324400.0
2014-02-27 10:05:00,48.13,48.14,48.02,48.05,340500.0,36.2345,36.242,36.1517,36.1743,340500.0
2014-02-27 10:10:00,48.05,48.08,47.98,48.05,530100.0,36.1743,36.1969,36.1216,36.1743,530100.0
2014-02-27 10:15:00,48.04,48.12,48.03,48.06,281400.0,36.1668,36.227,36.1592,36.1818,281400.0
2014-02-27 10:20:00,48.07,48.09,47.98,48.05,222600.0,36.1893,36.2044,36.1216,36.1743,222600.0
2014-02-27 10:25:00,48.06,48.1,48.02,48.03,203500.0,36.1818,36.2119,36.1517,36.1592,203500.0
2014-02-27 10:30:00,48.03,48.14,48.02,48.14,181100.0,36.1592,36.242,36.1517,36.242,181100.0
2014-02-27 10:35:00,48.13,48.23,48.12,48.17,256500.0,36.2345,36.3098,36.227,36.2646,256500.0
2014-02-27 10:40:00,48.18,48.19,48.11,48.18,193100.0,36.2722,36.2797,36.2195,36.2722,193100.0
2014-02-27 10:45:00,48.18,48.19,48.14,48.16,159300.0,36.2722,36.2797,36.242,36.2571,159300.0
2014-02-27 10:50:00,48.16,48.25,48.16,48.21,245200.0,36.2571,36.3248,36.2571,36.2947,245200.0
2014-02-27 10:55:00,48.21,48.25,48.18,48.25,163100.0,36.2947,36.3248,36.2722,36.3248,163100.0
2014-02-27 11:00:00,48.25,48.29,48.19,48.28,176600.0,36.3248,36.355,36.2797,36.3474,176600.0
2014-02-27 11:05:00,48.3,48.32,48.25,48.28,185500.0,36.3625,36.3775,36.3248,36.3474,185500.0
2014-02-27 11:10:00,48.28,48.5,48.28,48.5,430300.0,36.3474,36.5131,36.3474,36.5131,430300.0
2014-02-27 11:15:00,48.49,48.52,48.43,48.45,236700.0,36.5055,36.5281,36.4604,36.4754,236700.0
2014-02-27 11:20:00,48.44,48.49,48.44,48.48,134900.0,36.4679,36.5055,36.4679,36.498,134900.0
2014-02-27 11:25:00,48.49,48.53,48.47,48.5,108800.0,36.5055,36.5356,36.4905,36.5131,108800.0
2014-02-27 11:30:00,48.5,48.52,48.48,48.5,217200.0,36.5131,36.5281,36.498,36.5131,217200.0
2014-02-27 11:35:00,48.5,48.58,48.48,48.56,187000.0,36.5131,36.5733,36.498,36.5582,187000.0
2014-02-27 11:40:00,48.56,48.63,48.54,48.61,225600.0,36.5582,36.6109,36.5432,36.5959,225600.0
2014-02-27 11:45:00,48.61,48.61,48.52,48.58,236700.0,36.5959,36.5959,36.5281,36.5733,236700.0
2014-02-27 11:50:00,48.59,48.59,48.4,48.44,186600.0,36.5808,36.5808,36.4378,36.4679,186600.0
2014-02-27 11:55:00,48.44,48.46,48.36,48.41,132400.0,36.4679,36.4829,36.4077,36.4453,132400.0
2014-02-27 12:00:00,48.42,48.47,48.4,48.45,80100.0,36.4528,36.4905,36.4378,36.4754,80100.0
2014-02-27 12:05:00,48.44,48.44,48.33,48.33,108300.0,36.4679,36.4679,36.3851,36.3851,108300.0
2014-02-27 12:10:00,48.33,48.4,48.33,48.4,90000.0,36.3851,36.4378,36.3851,36.4378,90000.0
2014-02-27 12:15:00,48.4,48.47,48.4,48.46,97100.0,36.4378,36.4905,36.4378,36.4829,97100.0
2014-02-27 12:20:00,48.46,48.48,48.43,48.45,107400.0,36.4829,36.498,36.4604,36.4754,107400.0
2014-02-27 12:25:00,48.45,48.5,48.44,48.48,89500.0,36.4754,36.5131,36.4679,36.498,89500.0
2014-02-27 12:30:00,48.48,48.48,48.39,48.45,118400.0,36.498,36.498,36.4302,36.4754,118400.0
2014-02-27 12:35:00,48.44,48.49,48.43,48.48,105900.0,36.4679,36.5055,36.4604,36.498,105900.0
2014-02-27 12:40:00,48.48,48.51,48.46,48.47,92700.0,36.498,36.5206,36.4829,36.4905,92700.0
2014-02-27 12:45:00,48.46,48.48,48.45,48.46,121600.0,36.4829,36.498,36.4754,36.4829,121600.0
2014-02-27 12:50:00,48.45,48.46,48.4,48.41,56700.0,36.4754,36.4829,36.4378,36.4453,56700.0
2014-02-27 12:55:00,48.41,48.41,48.37,48.4,91200.0,36.4453,36.4453,36.4152,36.4378,91200.0
2014-02-27 13:00:00,48.4,48.47,48.38,48.46,203700.0,36.4378,36.4905,36.4227,36.4829,203700.0
2014-02-27 13:05:00,48.47,48.47,48.41,48.43,82500.0,36.4905,36.4905,36.4453,36.4604,82500.0
2014-02-27 13:10:00,48.44,48.44,48.39,48.4,48600.0,36.4679,36.4679,36.4302,36.4378,48600.0
2014-02-27 13:15:00,48.4,48.45,48.4,48.41,72200.0,36.4378,36.4754,36.4378,36.4453,72200.0
2014-02-27 13:20:00,48.41,48.43,48.4,48.43,107600.0,36.4453,36.4604,36.4378,36.4604,107600.0
2014-02-27 13:25:00,48.42,48.45,48.4,48.42,146100.0,36.4528,36.4754,36.4378,36.4528,146100.0
2014-02-27 13:30:00,48.42,48.42,48.38,48.38,100900.0,36.4528,36.4528,36.4227,36.4227,100900.0
2014-02-27 13:35:00,48.38,48.45,48.38,48.45,256500.0,36.4227,36.4754,36.4227,36.4754,256500.0
2014-02-27 13:40:00,48.45,48.49,48.44,48.47,237300.0,36.4754,36.5055,36.4679,36.4905,237300.0
2014-02-27 13:45:00,48.47,48.53,48.47,48.53,267700.0,36.4905,36.5356,36.4905,36.5356,267700.0
2014-02-27 13:50:00,48.53,48.56,48.52,48.54,149800.0,36.5356,36.5582,36.5281,36.5432,149800.0
2014-02-27 13:55:00,48.54,48.55,48.49,48.49,109600.0,36.5432,36.5507,36.5055,36.5055,109600.0
2014-02-27 14:00:00,48.5,48.54,48.49,48.53,72500.0,36.5131,36.5432,36.5055,36.5356,72500.0
2014-02-27 14:05:00,48.53,48.55,48.53,48.55,163300.0,36.5356,36.5507,36.5356,36.5507,163300.0
2014-02-27 14:10:00,48.54,48.55,48.54,48.55,128800.0,36.5432,36.5507,36.5432,36.5507,128800.0
2014-02-27 14:15:00,48.54,48.55,48.51,48.53,114900.0,36.5432,36.5507,36.5206,36.5356,114900.0
2014-02-27 14:20:00,48.53,48.56,48.39,48.43,321600.0,36.5356,36.5582,36.4302,36.4604,321600.0
2014-02-27 14:25:00,48.42,48.45,48.36,48.37,122000.0,36.4528,36.4754,36.4077,36.4152,122000.0
2014-02-27 14:30:00,48.36,48.43,48.36,48.41,101200.0,36.4077,36.4604,36.4077,36.4453,101200.0
2014-02-27 14:35:00,48.41,48.45,48.4,48.43,106200.0,36.4453,36.4754,36.4378,36.4604,106200.0
2014-02-27 14:40:00,48.43,48.45,48.37,48.38,175300.0,36.4604,36.4754,36.4152,36.4227,175300.0
2014-02-27 14:45:00,48.39,48.43,48.39,48.42,83200.0,36.4302,36.4604,36.4302,36.4528,83200.0
2014-02-27 14:50:00,48.42,48.43,48.4,48.43,95300.0,36.4528,36.4604,36.4378,36.4604,95300.0
2014-02-27 14:55:00,48.43,48.47,48.43,48.45,174100.0,36.4604,36.4905,36.4604,36.4754,174100.0
2014-02-27 15:00:00,48.46,48.47,48.41,48.47,166300.0,36.4829,36.4905,36.4453,36.4905,166300.0
2014-02-27 15:05:00,48.46,48.54,48.46,48.54,161800.0,36.4829,36.5432,36.4829,36.5432,161800.0
2014-02-27 15:10:00,48.54,48.54,48.5,48.54,144300.0,36.5432,36.5432,36.5131,36.5432,144300.0
2014-02-27 15:15:00,48.54,48.59,48.53,48.56,209500.0,36.5432,36.5808,36.5356,36.5582,209500.0
2014-02-27 15:20:00,48.56,48.59,48.51,48.55,188200.0,36.5582,36.5808,36.5206,36.5507,188200.0
2014-02-27 15:25:00,48.55,48.6,48.53,48.58,151200.0,36.5507,36.5883,36.5356,36.5733,151200.0
2014-02-27 15:30:00,48.58,48.59,48.53,48.57,161300.0,36.5733,36.5808,36.5356,36.5658,161300.0
2014-02-27 15:35:00,48.58,48.6,48.55,48.56,239000.0,36.5733,36.5883,36.5507,36.5582,239000.0
2014-02-27 15:40:00,48.56,48.64,48.56,48.64,334800.0,36.5582,36.6185,36.5582,36.6185,334800.0
2014-02-27 15:45:00,48.63,48.65,48.52,48.54,446900.0,36.6109,36.626,36.5281,36.5432,446900.0
2014-02-27 15:50:00,48.54,48.62,48.53,48.62,530200.0,36.5432,36.6034,36.5356,36.6034,530200.0
2014-02-27 15:55:00,48.61,48.69,48.59,48.68,1140900.0,36.5959,36.6561,36.5808,36.6486,1140900.0
2014-02-28 09:30:00,48.31,48.44,48.11,48.26,1536100.0,36.37,36.4679,36.2195,36.3324,1536100.0
2014-02-28 09:35:00,48.27,48.3,48.12,48.16,699300.0,36.3399,36.3625,36.227,36.2571,699300.0
2014-02-28 09:40:00,48.16,48.28,48.16,48.23,737700.0,36.2571,36.3474,36.2571,36.3098,737700.0
2014-02-28 09:45:00,48.22,48.44,48.19,48.42,1178200.0,36.3023,36.4679,36.2797,36.4528,1178200.0
2014-02-28 09:50:00,48.42,48.6,48.41,48.6,669900.0,36.4528,36.5883,36.4453,36.5883,669900.0
2014-02-28 09:55:00,48.59,48.85,48.58,48.83,1193200.0,36.5808,36.7766,36.5733,36.7615,1193200.0
2014-02-28 10:00:00,48.82,48.95,48.79,48.84,863700.0,36.754,36.8518,36.7314,36.769,863700.0
2014-02-28 10:05:00,48.83,48.84,48.54,48.54,484900.0,36.7615,36.769,36.5432,36.5432,484900.0
2014-02-28 10:10:00,48.54,48.67,48.5,48.66,449200.0,36.5432,36.641,36.5131,36.6335,449200.0
2014-02-28 10:15:00,48.66,48.72,48.6,48.6,332200.0,36.6335,36.6787,36.5883,36.5883,332200.0
2014-02-28 10:20:00,48.6,48.7,48.59,48.69,247300.0,36.5883,36.6636,36.5808,36.6561,247300.0
2014-02-28 10:25:00,48.69,48.73,48.66,48.68,165700.0,36.6561,36.6862,36.6335,36.6486,165700.0
2014-02-28 10:30:00,48.69,48.78,48.67,48.75,289200.0,36.6561,36.7239,36.641,36.7013,289200.0
2014-02-28 10:35:00,48.75,48.76,48.65,48.67,271800.0,36.7013,36.7088,36.626,36.641,271800.0
2014-02-28 10:40:00,48.67,48.69,48.61,48.64,174000.0,36.641,36.6561,36.5959,36.6185,174000.0
2014-02-28 10:45:00,48.63,48.72,48.6,48.72,273400.0,36.6109,36.6787,36.5883,36.6787,273400.0
2014-02-28 10:50:00,48.71,48.74,48.7,48.71,157900.0,36.6712,36.6937,36.6636,36.6712,157900.0
2014-02-28 10:55:00,48.71,48.74,48.69,48.72,136400.0,36.6712,36.6937,36.6561,36.6787,136400.0
2014-02-28 11:00:00,48.72,48.72,48.66,48.68,221400.0,36.6787,36.6787,36.6335,36.6486,221400.0
2014-02-28 11:05:00,48.68,48.76,48.66,48.74,136100.0,36.6486,36.7088,36.6335,36.6937,136100.0
2014-02-28 11:10:00,48.75,48.75,48.62,48.62,145200.0,36.7013,36.7013,36.6034,36.6034,145200.0
2014-02-28 11:15:00,48.62,48.65,48.6,48.61,316800.0,36.6034,36.626,36.5883,36.5959,316800.0
2014-02-28 11:20:00,48.6,48.65,48.59,48.62,280800.0,36.5883,36.626,36.5808,36.6034,280800.0
2014-02-28 11:25:00,48.62,48.72,48.61,48.71,183900.0,36.6034,36.6787,36.5959,36.6712,183900.0
2014-02-28 11:30:00,48.72,48.81,48.71,48.8,174600.0,36.6787,36.7464,36.6712,36.7389,174600.0
2014-02-28 11:35:00,48.81,48.85,48.78,48.78,254600.0,36.7464,36.7766,36.7239,36.7239,254600.0
2014-02-28 11:40:00,48.78,48.82,48.76,48.82,167900.0,36.7239,36.754,36.7088,36.754,167900.0
2014-02-28 11:45:00,48.82,48.85,48.79,48.83,210700.0,36.754,36.7766,36.7314,36.7615,210700.0
2014-02-28 11:50:00,48.84,48.95,48.8,48.92,379100.0,36.769,36.8518,36.7389,36.8293,379100.0
2014-02-28 11:55:00,48.93,49.0,48.91,49.0,350600.0,36.8368,36.8895,36.8217,36.8895,350600.0
2014-02-28 12:00:00,49.0,49.05,48.95,48.97,363800.0,36.8895,36.9271,36.8518,36.8669,363800.0
2014-02-28 12:05:00,48.98,49.1,48.94,49.09,444500.0,36.8744,36.9648,36.8443,36.9572,444500.0
2014-02-28 12:10:00,49.1,49.22,49.08,49.22,356900.0,36.9648,37.0551,36.9497,37.0551,356900.0
2014-02-28 12:15:00,49.22,49.27,49.16,49.27,376900.0,37.0551,37.0928,37.0099,37.0928,376900.0
2014-02-28 12:20:00,49.27,49.27,49.17,49.19,243800.0,37.0928,37.0928,37.0175,37.0325,243800.0
2014-02-28 12:25:00,49.19,49.28,49.19,49.26,187700.0,37.0325,37.1003,37.0325,37.0852,187700.0
2014-02-28 12:30:00,49.27,49.29,49.26,49.28,183600.0,37.0928,37.1078,37.0852,37.1003,183600.0
2014-02-28 12:35:00,49.28,49.29,49.26,49.28,137700.0,37.1003,37.1078,37.0852,37.1003,137700.0
2014-02-28 12:40:00,49.28,49.29,49.19,49.19,344800.0,37.1003,37.1078,37.0325,37.0325,344800.0
2014-02-28 12:45:00,49.2,49.2,49.16,49.17,224000.0,37.0401,37.0401,37.0099,37.0175,224000.0
2014-02-28 12:50:00,49.17,49.18,49.04,49.07,407000.0,37.0175,37.025,36.9196,36.9422,407000.0
2014-02-28 12:55:00,49.08,49.08,49.0,49.02,250600.0,36.9497,36.9497,36.8895,36.9045,250600.0
2014-02-28 13:00:00,49.01,49.03,48.98,49.02,169600.0,36.897,36.9121,36.8744,36.9045,169600.0
2014-02-28 13:05:00,49.01,49.03,48.98,48.98,97400.0,36.897,36.9121,36.8744,36.8744,97400.0
2014-02-28 13:10:00,48.98,49.0,48.95,48.96,151100.0,36.8744,36.8895,36.8518,36.8594,151100.0
2014-02-28 13:15:00,48.97,49.03,48.97,49.01,134900.0,36.8669,36.9121,36.8669,36.897,134900.0
2014-02-28 13:20:00,49.02,49.04,48.97,48.98,156500.0,36.9045,36.9196,36.8669,36.8744,156500.0
2014-02-28 13:25:00,48.98,49.05,48.97,49.05,147000.0,36.8744,36.9271,36.8669,36.9271,147000.0
2014-02-28 13:30:00,49.05,49.06,48.99,48.99,142100.0,36.9271,36.9347,36.882,36.882,142100.0
2014-02-28 13:35:00,49.0,49.05,48.98,49.04,122600.0,36.8895,36.9271,36.8744,36.9196,122600.0
2014-02-28 13:40:00,49.05,49.06,49.01,49.01,127600.0,36.9271,36.9347,36.897,36.897,127600.0
2014-02-28 13:45:00,49.0,49.0,48.83,48.88,397200.0,36.8895,36.8895,36.7615,36.7991,397200.0
2014-02-28 13:50:00,48.88,48.88,48.82,48.84,209700.0,36.7991,36.7991,36.754,36.769,209700.0
2014-02-28 13:55:00,48.83,48.84,48.78,48.79,319900.0,36.7615,36.769,36.7239,36.7314,319900.0
2014-02-28 14:00:00,48.79,48.79,48.73,48.76,268700.0,36.7314,36.7314,36.6862,36.7088,268700.0
2014-02-28 14:05:00,48.75,48.77,48.7,48.75,307800.0,36.7013,36.7163,36.6636,36.7013,307800.0
2014-02-28 14:10:00,48.76,48.81,48.73,48.8,178700.0,36.7088,36.7464,36.6862,36.7389,178700.0
2014-02-28 14:15:00,48.8,48.8,48.75,48.78,306000.0,36.7389,36.7389,36.7013,36.7239,306000.0
2014-02-28 14:20:00,48.78,48.78,48.72,48.72,169900.0,36.7239,36.7239,36.6787,36.6787,169900.0
2014-02-28 14:25:00,48.72,48.77,48.72,48.74,113800.0,36.6787,36.7163,36.6787,36.6937,113800.0
2014-02-28 14:30:00,48.75,48.78,48.72,48.75,135300.0,36.7013,36.7239,36.6787,36.7013,135300.0
2014-02-28 14:35:00,48.74,48.75,48.63,48.63,298600.0,36.6937,36.7013,36.6109,36.6109,298600.0
2014-02-28 14:40:00,48.64,48.69,48.61,48.67,232800.0,36.6185,36.6561,36.5959,36.641,232800.0
2014-02-28 14:45:00,48.66,48.69,48.61,48.62,328400.0,36.6335,36.6561,36.5959,36.6034,328400.0
2014-02-28 14:50:00,48.62,48.7,48.6,48.69,244100.0,36.6034,36.6636,36.5883,36.6561,244100.0
2014-02-28 14:55:00,48.69,48.7,48.61,48.64,241700.0,36.6561,36.6636,36.5959,36.6185,241700.0
2014-02-28 15:00:00,48.64,48.64,48.45,48.55,460700.0,36.6185,36.6185,36.4754,36.5507,460700.0
2014-02-28 15:05:00,48.55,48.57,48.34,48.35,449900.0,36.5507,36.5658,36.3926,36.4001,449900.0
2014-02-28 15:10:00,48.36,48.44,48.3,48.43,436100.0,36.4077,36.4679,36.3625,36.4604,436100.0
2014-02-28 15:15:00,48.43,48.53,48.41,48.47,334100.0,36.4604,36.5356,36.4453,36.4905,334100.0
2014-02-28 15:20:00,48.47,48.55,48.45,48.5,423100.0,36.4905,36.5507,36.4754,36.5131,423100.0
2014-02-28 15:25:00,48.51,48.52,48.43,48.5,406100.0,36.5206,36.5281,36.4604,36.5131,406100.0
2014-02-28 15:30:00,48.5,48.59,48.5,48.55,378000.0,36.5131,36.5808,36.5131,36.5507,378000.0
2014-02-28 15:35:00,48.55,48.55,48.47,48.49,435500.0,36.5507,36.5507,36.4905,36.5055,435500.0
2014-02-28 15:40:00,48.49,48.62,48.49,48.61,533300.0,36.5055,36.6034,36.5055,36.5959,533300.0
2014-02-28 15:45:00,48.62,48.64,48.49,48.51,839300.0,36.6034,36.6185,36.5055,36.5206,839300.0
2014-02-28 15:50:00,48.52,48.56,48.49,48.54,632900.0,36.5281,36.5582,36.5055,36.5432,632900.0
2014-02-28 15:55:00,48.54,48.64,48.53,48.63,1506000.0,36.5432,36.6185,36.5356,36.6109,1506000.0
2014-03-03 09:30:00,47.76,48.2,47.7,48.2,1385700.0,35.956,36.2872,35.9108,36.2872,1385700.0
2014-03-03 09:35:00,48.2,48.25,48.06,48.09,769800.0,36.2872,36.3248,36.1818,36.2044,769800.0
2014-03-03 09:40:00,48.08,48.1,47.94,47.95,611500.0,36.1969,36.2119,36.0915,36.099,611500.0
2014-03-03 09:45:00,47.95,48.03,47.78,47.88,932600.0,36.099,36.1592,35.971,36.0463,932600.0
2014-03-03 09:50:00,47.89,48.03,47.83,48.03,434200.0,36.0538,36.1592,36.0087,36.1592,434200.0
2014-03-03 09:55:00,48.02,48.06,47.86,47.94,372300.0,36.1517,36.1818,36.0312,36.0915,372300.0
2014-03-03 10:00:00,47.94,48.04,47.83,47.88,582200.0,36.0915,36.1668,36.0087,36.0463,582200.0
2014-03-03 10:05:00,47.87,47.95,47.84,47.86,363400.0,36.0388,36.099,36.0162,36.0312,363400.0
2014-03-03 10:10:00,47.87,47.89,47.79,47.83,734500.0,36.0388,36.0538,35.9785,36.0087,734500.0
2014-03-03 10:15:00,47.83,47.93,47.79,47.89,626800.0,36.0087,36.0839,35.9785,36.0538,626800.0
2014-03-03 10:20:00,47.89,47.9,47.82,47.86,372400.0,36.0538,36.0614,36.0011,36.0312,372400.0
2014-03-03 10:25:00,47.87,47.95,47.82,47.91,477900.0,36.0388,36.099,36.0011,36.0689,477900.0
2014-03-03 10:30:00,47.9,47.95,47.9,47.93,317600.0,36.0614,36.099,36.0614,36.0839,317600.0
2014-03-03 10:35:00,47.93,47.96,47.89,47.91,360800.0,36.0839,36.1065,36.0538,36.0689,360800.0
2014-03-03 10:40:00,47.91,47.97,47.9,47.92,201400.0,36.0689,36.1141,36.0614,36.0764,201400.0
2014-03-03 10:45:00,47.92,47.97,47.9,47.95,303300.0,36.0764,36.1141,36.0614,36.099,303300.0
2014-03-03 10:50:00,47.95,47.99,47.94,47.97,223800.0,36.099,36.1291,36.0915,36.1141,223800.0
2014-03-03 10:55:00,47.97,48.02,47.96,48.0,242900.0,36.1141,36.1517,36.1065,36.1366,242900.0
2014-03-03 11:00:00,48.01,48.02,47.95,47.96,207100.0,36.1442,36.1517,36.099,36.1065,207100.0
2014-03-03 11:05:00,47.97,47.99,47.83,47.86,336100.0,36.1141,36.1291,36.0087,36.0312,336100.0
2014-03-03 11:10:00,47.85,47.92,47.83,47.88,226300.0,36.0237,36.0764,36.0087,36.0463,226300.0
2014-03-03 11:15:00,47.87,47.9,47.83,47.87,195500.0,36.0388,36.0614,36.0087,36.0388,195500.0
2014-03-03 11:20:00,47.87,47.9,47.85,47.86,143700.0,36.0388,36.0614,36.0237,36.0312,143700.0
2014-03-03 11:25:00,47.87,47.92,47.85,47.85,180000.0,36.0388,36.0764,36.0237,36.0237,180000.0
2014-03-03 11:30:00,47.86,47.89,47.82,47.85,303300.0,36.0312,36.0538,36.0011,36.0237,303300.0
2014-03-03 11:35:00,47.85,47.87,47.8,47.8,208600.0,36.0237,36.0388,35.9861,35.9861,208600.0
2014-03-03 11:40:00,47.8,47.87,47.8,47.8,366600.0,35.9861,36.0388,35.9861,35.9861,366600.0
2014-03-03 11:45:00,47.81,47.81,47.75,47.78,279700.0,35.9936,35.9936,35.9484,35.971,279700.0
2014-03-03 11:50:00,47.78,47.79,47.75,47.78,114500.0,35.971,35.9785,35.9484,35.971,114500.0
2014-03-03 11:55:00,47.78,47.78,47.67,47.67,412300.0,35.971,35.971,35.8882,35.8882,412300.0
2014-03-03 12:00:00,47.68,47.71,47.62,47.66,322800.0,35.8957,35.9183,35.8506,35.8807,322800.0
2014-03-03 12:05:00,47.66,47.72,47.6,47.66,328700.0,35.8807,35.9258,35.8355,35.8807,328700.0
2014-03-03 12:10:00,47.66,47.8,47.58,47.76,470400.0,35.8807,35.9861,35.8204,35.956,470400.0
2014-03-03 12:15:00,47.76,47.81,47.75,47.75,523400.0,35.956,35.9936,35.9484,35.9484,523400.0
2014-03-03 12:20:00,47.76,47.86,47.76,47.83,243600.0,35.956,36.0312,35.956,36.0087,243600.0
2014-03-03 12:25:00,47.84,47.85,47.75,47.75,150700.0,36.0162,36.0237,35.9484,35.9484,150700.0
2014-03-03 12:30:00,47.76,47.79,47.75,47.77,150500.0,35.956,35.9785,35.9484,35.9635,150500.0
2014-03-03 12:35:00,47.77,47.79,47.72,47.75,346800.0,35.9635,35.9785,35.9258,35.9484,346800.0
2014-03-03 12:40:00,47.74,47.75,47.66,47.69,115900.0,35.9409,35.9484,35.8807,35.9033,115900.0
2014-03-03 12:45:00,47.68,47.7,47.65,47.66,97100.0,35.8957,35.9108,35.8731,35.8807,97100.0
2014-03-03 12:50:00,47.67,47.67,47.63,47.65,112800.0,35.8882,35.8882,35.8581,35.8731,112800.0
2014-03-03 12:55:00,47.66,47.76,47.63,47.74,182700.0,35.8807,35.956,35.8581,35.9409,182700.0
2014-03-03 13:00:00,47.74,47.83,47.73,47.8,215000.0,35.9409,36.0087,35.9334,35.9861,215000.0
2014-03-03 13:05:00,47.79,47.89,47.79,47.85,248000.0,35.9785,36.0538,35.9785,36.0237,248000.0
2014-03-03 13:10:00,47.85,47.86,47.77,47.8,210900.0,36.0237,36.0312,35.9635,35.9861,210900.0
2014-03-03 13:15:00,47.8,47.83,47.78,47.81,129100.0,35.9861,36.0087,35.971,35.9936,129100.0
2014-03-03 13:20:00,47.81,47.85,47.79,47.81,119000.0,35.9936,36.0237,35.9785,35.9936,119000.0
2014-03-03 13:25:00,47.81,47.87,47.78,47.8,69100.0,35.9936,36.0388,35.971,35.9861,69100.0
2014-03-03 13:30:00,47.81,47.81,47.71,47.74,146300.0,35.9936,35.9936,35.9183,35.9409,146300.0
2014-03-03 13:35:00,47.74,47.77,47.73,47.74,77400.0,35.9409,35.9635,35.9334,35.9409,77400.0
2014-03-03 13:40:00,47.74,47.8,47.74,47.8,138800.0,35.9409,35.9861,35.9409,35.9861,138800.0
2014-03-03 13:45:00,47.8,47.84,47.79,47.81,86200.0,35.9861,36.0162,35.9785,35.9936,86200.0
2014-03-03 13:50:00,47.81,47.85,47.8,47.85,68300.0,35.9936,36.0237,35.9861,36.0237,68300.0
2014-03-03 13:55:00,47.85,47.97,47.84,47.91,183900.0,36.0237,36.1141,36.0162,36.0689,183900.0
2014-03-03 14:00:00,47.9,47.93,47.89,47.92,79300.0,36.0614,36.0839,36.0538,36.0764,79300.0
2014-03-03 14:05:00,47.92,47.94,47.91,47.93,141900.0,36.0764,36.0915,36.0689,36.0839,141900.0
2014-03-03 14:10:00,47.93,48.0,47.92,47.99,162900.0,36.0839,36.1366,36.0764,36.1291,162900.0
2014-03-03 14:15:00,47.98,48.02,47.92,47.93,249800.0,36.1216,36.1517,36.0764,36.0839,249800.0
2014-03-03 14:20:00,47.93,48.01,47.9,47.94,345400.0,36.0839,36.1442,36.0614,36.0915,345400.0
2014-03-03 14:25:00,47.93,47.96,47.9,47.9,224500.0,36.0839,36.1065,36.0614,36.0614,224500.0
2014-03-03 14:30:00,47.91,47.92,47.85,47.9,247300.0,36.0689,36.0764,36.0237,36.0614,247300.0
2014-03-03 14:35:00,47.91,47.93,47.85,47.86,150700.0,36.0689,36.0839,36.0237,36.0312,150700.0
2014-03-03 14:40:00,47.87,47.93,47.85,47.88,195700.0,36.0388,36.0839,36.0237,36.0463,195700.0
2014-03-03 14:45:00,47.88,47.96,47.85,47.91,207300.0,36.0463,36.1065,36.0237,36.0689,207300.0
2014-03-03 14:50:00,47.91,47.92,47.83,47.83,210700.0,36.0689,36.0764,36.0087,36.0087,210700.0
2014-03-03 14:55:00,47.84,47.85,47.72,47.73,268900.0,36.0162,36.0237,35.9258,35.9334,268900.0
2014-03-03 15:00:00,47.73,47.76,47.7,47.71,265500.0,35.9334,35.956,35.9108,35.9183,265500.0
2014-03-03 15:05:00,47.71,47.72,47.66,47.66,340300.0,35.9183,35.9258,35.8807,35.8807,340300.0
2014-03-03 15:10:00,47.66,47.68,47.59,47.62,373200.0,35.8807,35.8957,35.828,35.8506,373200.0
2014-03-03 15:15:00,47.61,47.66,47.58,47.66,342900.0,35.843,35.8807,35.8204,35.8807,342900.0
2014-03-03 15:20:00,47.65,47.66,47.56,47.6,312900.0,35.8731,35.8807,35.8054,35.8355,312900.0
2014-03-03 15:25:00,47.61,47.64,47.55,47.63,448800.0,35.843,35.8656,35.7979,35.8581,448800.0
2014-03-03 15:30:00,47.63,47.63,47.58,47.62,361300.0,35.8581,35.8581,35.8204,35.8506,361300.0
2014-03-03 15:35:00,47.62,47.63,47.59,47.6,550200.0,35.8506,35.8581,35.828,35.8355,550200.0
2014-03-03 15:40:00,47.59,47.69,47.58,47.67,603400.0,35.828,35.9033,35.8204,35.8882,603400.0
2014-03-03 15:45:00,47.67,47.75,47.6,47.6,957300.0,35.8882,35.9484,35.8355,35.8355,957300.0
2014-03-03 15:50:00,47.61,47.66,47.58,47.6,789600.0,35.843,35.8807,35.8204,35.8355,789600.0
2014-03-03 15:55:00,47.61,47.63,47.58,47.62,1027300.0,35.843,35.8581,35.8204,35.8506,1027300.0
2014-03-04 09:30:00,48.28,48.38,48.2,48.27,986300.0,36.3474,36.4227,36.2872,36.3399,986300.0
2014-03-04 09:35:00,48.27,48.32,48.16,48.23,480600.0,36.3399,36.3775,36.2571,36.3098,480600.0
2014-03-04 09:40:00,48.24,48.25,48.14,48.18,302500.0,36.3173,36.3248,36.242,36.2722,302500.0
2014-03-04 09:45:00,48.17,48.23,48.17,48.19,452500.0,36.2646,36.3098,36.2646,36.2797,452500.0
2014-03-04 09:50:00,48.2,48.32,48.18,48.27,400900.0,36.2872,36.3775,36.2722,36.3399,400900.0
2014-03-04 09:55:00,48.27,48.34,48.25,48.33,394900.0,36.3399,36.3926,36.3248,36.3851,394900.0
2014-03-04 10:00:00,48.33,48.35,48.26,48.26,679700.0,36.3851,36.4001,36.3324,36.3324,679700.0
2014-03-04 10:05:00,48.27,48.3,48.25,48.3,430700.0,36.3399,36.3625,36.3248,36.3625,430700.0
2014-03-04 10:10:00,48.3,48.34,48.26,48.32,490600.0,36.3625,36.3926,36.3324,36.3775,490600.0
2014-03-04 10:15:00,48.33,48.46,48.33,48.45,497400.0,36.3851,36.4829,36.3851,36.4754,497400.0
2014-03-04 10:20:00,48.45,48.64,48.45,48.52,618300.0,36.4754,36.6185,36.4754,36.5281,618300.0
2014-03-04 10:25:00,48.52,48.57,48.48,48.51,286200.0,36.5281,36.5658,36.498,36.5206,286200.0
2014-03-04 10:30:00,48.51,48.55,48.46,48.5,236100.0,36.5206,36.5507,36.4829,36.5131,236100.0
2014-03-04 10:35:00,48.5,48.58,48.49,48.57,164300.0,36.5131,36.5733,36.5055,36.5658,164300.0
2014-03-04 10:40:00,48.58,48.63,48.52,48.61,424400.0,36.5733,36.6109,36.5281,36.5959,424400.0
2014-03-04 10:45:00,48.6,48.64,48.52,48.53,303200.0,36.5883,36.6185,36.5281,36.5356,303200.0
2014-03-04 10:50:00,48.54,48.63,48.53,48.61,145500.0,36.5432,36.6109,36.5356,36.5959,145500.0
2014-03-04 10:55:00,48.61,48.67,48.61,48.67,333800.0,36.5959,36.641,36.5959,36.641,333800.0
2014-03-04 11:00:00,48.66,48.68,48.59,48.62,239300.0,36.6335,36.6486,36.5808,36.6034,239300.0
2014-03-04 11:05:00,48.62,48.65,48.59,48.65,213300.0,36.6034,36.626,36.5808,36.626,213300.0
2014-03-04 11:10:00,48.64,48.67,48.63,48.65,177900.0,36.6185,36.641,36.6109,36.626,177900.0
2014-03-04 11:15:00,48.66,48.68,48.61,48.61,150200.0,36.6335,36.6486,36.5959,36.5959,150200.0
2014-03-04 11:20:00,48.61,48.71,48.61,48.7,184800.0,36.5959,36.6712,36.5959,36.6636,184800.0
2014-03-04 11:25:00,48.71,48.72,48.66,48.69,199300.0,36.6712,36.6787,36.6335,36.6561,199300.0
2014-03-04 11:30:00,48.7,48.73,48.68,48.73,376300.0,36.6636,36.6862,36.6486,36.6862,376300.0
2014-03-04 11:35:00,48.73,48.74,48.68,48.7,185300.0,36.6862,36.6937,36.6486,36.6636,185300.0
2014-03-04 11:40:00,48.69,48.71,48.66,48.69,151800.0,36.6561,36.6712,36.6335,36.6561,151800.0
2014-03-04 11:45:00,48.69,48.71,48.63,48.63,245500.0,36.6561,36.6712,36.6109,36.6109,245500.0
2014-03-04 11:50:00,48.63,48.66,48.63,48.63,210300.0,36.6109,36.6335,36.6109,36.6109,210300.0
2014-03-04 11:55:00,48.63,48.64,48.58,48.61,177800.0,36.6109,36.6185,36.5733,36.5959,177800.0
2014-03-04 12:00:00,48.62,48.65,48.58,48.59,133800.0,36.6034,36.626,36.5733,36.5808,133800.0
2014-03-04 12:05:00,48.59,48.6,48.57,48.59,81800.0,36.5808,36.5883,36.5658,36.5808,81800.0
2014-03-04 12:10:00,48.59,48.67,48.58,48.67,198100.0,36.5808,36.641,36.5733,36.641,198100.0
2014-03-04 12:15:00,48.67,48.73,48.63,48.73,238800.0,36.641,36.6862,36.6109,36.6862,238800.0
2014-03-04 12:20:00,48.73,48.86,48.71,48.77,611800.0,36.6862,36.7841,36.6712,36.7163,611800.0
2014-03-04 12:25:00,48.77,48.78,48.71,48.72,158300.0,36.7163,36.7239,36.6712,36.6787,158300.0
2014-03-04 12:30:00,48.72,48.73,48.65,48.72,131700.0,36.6787,36.6862,36.626,36.6787,131700.0
2014-03-04 12:35:00,48.72,48.77,48.68,48.77,113200.0,36.6787,36.7163,36.6486,36.7163,113200.0
2014-03-04 12:40:00,48.76,48.77,48.71,48.72,118800.0,36.7088,36.7163,36.6712,36.6787,118800.0
2014-03-04 12:45:00,48.73,48.74,48.7,48.71,83100.0,36.6862,36.6937,36.6636,36.6712,83100.0
2014-03-04 12:50:00,48.71,48.77,48.7,48.76,159300.0,36.6712,36.7163,36.6636,36.7088,159300.0
2014-03-04 12:55:00,48.76,48.79,48.74,48.77,117800.0,36.7088,36.7314,36.6937,36.7163,117800.0
2014-03-04 13:00:00,48.77,48.78,48.73,48.73,123200.0,36.7163,36.7239,36.6862,36.6862,123200.0
2014-03-04 13:05:00,48.73,48.75,48.68,48.71,115800.0,36.6862,36.7013,36.6486,36.6712,115800.0
2014-03-04 13:10:00,48.7,48.72,48.67,48.69,101800.0,36.6636,36.6787,36.641,36.6561,101800.0
2014-03-04 13:15:00,48.68,48.71,48.66,48.66,185500.0,36.6486,36.6712,36.6335,36.6335,185500.0
2014-03-04 13:20:00,48.66,48.68,48.62,48.64,108000.0,36.6335,36.6486,36.6034,36.6185,108000.0
2014-03-04 13:25:00,48.63,48.7,48.63,48.7,131800.0,36.6109,36.6636,36.6109,36.6636,131800.0
2014-03-04 13:30:00,48.69,48.71,48.68,48.71,125200.0,36.6561,36.6712,36.6486,36.6712,125200.0
2014-03-04 13:35:00,48.7,48.71,48.68,48.68,124300.0,36.6636,36.6712,36.6486,36.6486,124300.0
2014-03-04 13:40:00,48.68,48.73,48.67,48.71,135200.0,36.6486,36.6862,36.641,36.6712,135200.0
2014-03-04 13:45:00,48.71,48.76,48.65,48.65,317100.0,36.6712,36.7088,36.626,36.626,317100.0
2014-03-04 13:50:00,48.65,48.69,48.61,48.66,365500.0,36.626,36.6561,36.5959,36.6335,365500.0
2014-03-04 13:55:00,48.66,48.73,48.65,48.67,185800.0,36.6335,36.6862,36.626,36.641,185800.0
2014-03-04 14:00:00,48.67,48.68,48.58,48.62,237200.0,36.641,36.6486,36.5733,36.6034,237200.0
2014-03-04 14:05:00,48.61,48.66,48.58,48.65,279200.0,36.5959,36.6335,36.5733,36.626,279200.0
2014-03-04 14:10:00,48.64,48.66,48.61,48.63,289700.0,36.6185,36.6335,36.5959,36.6109,289700.0
2014-03-04 14:15:00,48.63,48.68,48.6,48.63,207300.0,36.6109,36.6486,36.5883,36.6109,207300.0
2014-03-04 14:20:00,48.63,48.66,48.59,48.61,151900.0,36.6109,36.6335,36.5808,36.5959,151900.0
2014-03-04 14:25:00,48.61,48.63,48.58,48.61,144300.0,36.5959,36.6109,36.5733,36.5959,144300.0
2014-03-04 14:30:00,48.61,48.68,48.61,48.64,128500.0,36.5959,36.6486,36.5959,36.6185,128500.0
2014-03-04 14:35:00,48.64,48.65,48.58,48.63,150900.0,36.6185,36.626,36.5733,36.6109,150900.0
2014-03-04 14:40:00,48.63,48.68,48.63,48.68,149500.0,36.6109,36.6486,36.6109,36.6486,149500.0
2014-03-04 14:45:00,48.68,48.73,48.67,48.72,170800.0,36.6486,36.6862,36.641,36.6787,170800.0
2014-03-04 14:50:00,48.72,48.8,48.72,48.77,325500.0,36.6787,36.7389,36.6787,36.7163,325500.0
2014-03-04 14:55:00,48.77,48.86,48.77,48.79,309100.0,36.7163,36.7841,36.7163,36.7314,309100.0
2014-03-04 15:00:00,48.8,48.86,48.79,48.82,232500.0,36.7389,36.7841,36.7314,36.754,232500.0
2014-03-04 15:05:00,48.81,48.84,48.8,48.8,99000.0,36.7464,36.769,36.7389,36.7389,99000.0
2014-03-04 15:10:00,48.8,48.85,48.79,48.82,156300.0,36.7389,36.7766,36.7314,36.754,156300.0
2014-03-04 15:15:00,48.82,48.94,48.8,48.92,500500.0,36.754,36.8443,36.7389,36.8293,500500.0
2014-03-04 15:20:00,48.93,48.95,48.89,48.91,445600.0,36.8368,36.8518,36.8067,36.8217,445600.0
2014-03-04 15:25:00,48.91,48.92,48.85,48.89,355900.0,36.8217,36.8293,36.7766,36.8067,355900.0
2014-03-04 15:30:00,48.89,48.94,48.89,48.94,248700.0,36.8067,36.8443,36.8067,36.8443,248700.0
2014-03-04 15:35:00,48.94,48.96,48.88,48.89,289300.0,36.8443,36.8594,36.7991,36.8067,289300.0
2014-03-04 15:40:00,48.89,48.96,48.88,48.96,439000.0,36.8067,36.8594,36.7991,36.8594,439000.0
2014-03-04 15:45:00,48.95,48.96,48.81,48.84,608800.0,36.8518,36.8594,36.7464,36.769,608800.0
2014-03-04 15:50:00,48.84,48.88,48.82,48.86,506700.0,36.769,36.7991,36.754,36.7841,506700.0
2014-03-04 15:55:00,48.86,48.87,48.77,48.81,1026400.0,36.7841,36.7916,36.7163,36.7464,1026400.0
2014-03-05 09:30:00,49.04,49.23,48.96,49.23,972400.0,36.9196,37.0626,36.8594,37.0626,972400.0
2014-03-05 09:35:00,49.23,49.42,49.19,49.42,591100.0,37.0626,37.2057,37.0325,37.2057,591100.0
2014-03-05 09:40:00,49.42,49.48,49.32,49.38,756900.0,37.2057,37.2509,37.1304,37.1756,756900.0
2014-03-05 09:45:00,49.39,49.59,49.37,49.53,842300.0,37.1831,37.3337,37.168,37.2885,842300.0
2014-03-05 09:50:00,49.53,49.74,49.53,49.69,877100.0,37.2885,37.4466,37.2885,37.4089,877100.0
2014-03-05 09:55:00,49.69,49.84,49.68,49.79,816800.0,37.4089,37.5219,37.4014,37.4842,816800.0
2014-03-05 10:00:00,49.79,49.88,49.72,49.74,755000.0,37.4842,37.552,37.4315,37.4466,755000.0
2014-03-05 10:05:00,49.74,49.9,49.73,49.87,632400.0,37.4466,37.567,37.4391,37.5445,632400.0
2014-03-05 10:10:00,49.88,49.92,49.71,49.74,544400.0,37.552,37.5821,37.424,37.4466,544400.0
2014-03-05 10:15:00,49.73,49.75,49.66,49.73,392900.0,37.4391,37.4541,37.3864,37.4391,392900.0
2014-03-05 10:20:00,49.72,49.75,49.67,49.7,300300.0,37.4315,37.4541,37.3939,37.4165,300300.0
2014-03-05 10:25:00,49.68,49.78,49.66,49.72,283500.0,37.4014,37.4767,37.3864,37.4315,283500.0
2014-03-05 10:30:00,49.71,49.75,49.66,49.7,295000.0,37.424,37.4541,37.3864,37.4165,295000.0
2014-03-05 10:35:00,49.7,49.74,49.68,49.69,298500.0,37.4165,37.4466,37.4014,37.4089,298500.0
2014-03-05 10:40:00,49.69,49.75,49.68,49.74,253500.0,37.4089,37.4541,37.4014,37.4466,253500.0
2014-03-05 10:45:00,49.74,49.75,49.57,49.58,558100.0,37.4466,37.4541,37.3186,37.3261,558100.0
2014-03-05 10:50:00,49.57,49.73,49.57,49.69,555400.0,37.3186,37.4391,37.3186,37.4089,555400.0
2014-03-05 10:55:00,49.7,49.71,49.64,49.66,222500.0,37.4165,37.424,37.3713,37.3864,222500.0
2014-03-05 11:00:00,49.66,49.75,49.65,49.75,377000.0,37.3864,37.4541,37.3788,37.4541,377000.0
2014-03-05 11:05:00,49.75,49.76,49.65,49.66,247700.0,37.4541,37.4616,37.3788,37.3864,247700.0
2014-03-05 11:10:00,49.66,49.67,49.59,49.59,252600.0,37.3864,37.3939,37.3337,37.3337,252600.0
2014-03-05 11:15:00,49.59,49.64,49.57,49.63,219900.0,37.3337,37.3713,37.3186,37.3638,219900.0
2014-03-05 11:20:00,49.64,49.71,49.63,49.69,230200.0,37.3713,37.424,37.3638,37.4089,230200.0
2014-03-05 11:25:00,49.69,49.7,49.59,49.6,313200.0,37.4089,37.4165,37.3337,37.3412,313200.0
2014-03-05 11:30:00,49.6,49.64,49.59,49.63,264300.0,37.3412,37.3713,37.3337,37.3638,264300.0
2014-03-05 11:35:00,49.63,49.65,49.62,49.64,166600.0,37.3638,37.3788,37.3562,37.3713,166600.0
2014-03-05 11:40:00,49.63,49.64,49.51,49.52,323800.0,37.3638,37.3713,37.2734,37.281,323800.0
2014-03-05 11:45:00,49.52,49.58,49.52,49.52,143400.0,37.281,37.3261,37.281,37.281,143400.0
2014-03-05 11:50:00,49.53,49.58,49.52,49.55,165900.0,37.2885,37.3261,37.281,37.3036,165900.0
2014-03-05 11:55:00,49.55,49.56,49.51,49.52,97100.0,37.3036,37.3111,37.2734,37.281,97100.0
2014-03-05 12:00:00,49.52,49.52,49.47,49.48,247900.0,37.281,37.281,37.2433,37.2509,247900.0
2014-03-05 12:05:00,49.47,49.51,49.46,49.5,117700.0,37.2433,37.2734,37.2358,37.2659,117700.0
2014-03-05 12:10:00,49.5,49.51,49.45,49.45,179400.0,37.2659,37.2734,37.2283,37.2283,179400.0
2014-03-05 12:15:00,49.45,49.52,49.45,49.5,141400.0,37.2283,37.281,37.2283,37.2659,141400.0
2014-03-05 12:20:00,49.5,49.53,49.47,49.49,137900.0,37.2659,37.2885,37.2433,37.2584,137900.0
2014-03-05 12:25:00,49.49,49.5,49.46,49.47,161000.0,37.2584,37.2659,37.2358,37.2433,161000.0
2014-03-05 12:30:00,49.47,49.52,49.46,49.52,144400.0,37.2433,37.281,37.2358,37.281,144400.0
2014-03-05 12:35:00,49.51,49.55,49.5,49.51,165500.0,37.2734,37.3036,37.2659,37.2734,165500.0
2014-03-05 12:40:00,49.53,49.55,49.46,49.47,166300.0,37.2885,37.3036,37.2358,37.2433,166300.0
2014-03-05 12:45:00,49.47,49.59,49.47,49.57,134900.0,37.2433,37.3337,37.2433,37.3186,134900.0
2014-03-05 12:50:00,49.56,49.57,49.5,49.52,105200.0,37.3111,37.3186,37.2659,37.281,105200.0
2014-03-05 12:55:00,49.52,49.54,49.5,49.52,98900.0,37.281,37.296,37.2659,37.281,98900.0
2014-03-05 13:00:00,49.52,49.63,49.52,49.62,236000.0,37.281,37.3638,37.281,37.3562,236000.0
2014-03-05 13:05:00,49.62,49.63,49.58,49.62,127900.0,37.3562,37.3638,37.3261,37.3562,127900.0
2014-03-05 13:10:00,49.62,49.65,49.58,49.58,173700.0,37.3562,37.3788,37.3261,37.3261,173700.0
2014-03-05 13:15:00,49.59,49.63,49.58,49.58,165500.0,37.3337,37.3638,37.3261,37.3261,165500.0
2014-03-05 13:20:00,49.58,49.62,49.58,49.61,68200.0,37.3261,37.3562,37.3261,37.3487,68200.0
2014-03-05 13:25:00,49.62,49.62,49.53,49.54,118800.0,37.3562,37.3562,37.2885,37.296,118800.0
2014-03-05 13:30:00,49.55,49.55,49.5,49.52,114500.0,37.3036,37.3036,37.2659,37.281,114500.0
2014-03-05 13:35:00,49.52,49.54,49.5,49.53,92500.0,37.281,37.296,37.2659,37.2885,92500.0
2014-03-05 13:40:00,49.52,49.52,49.49,49.5,151000.0,37.281,37.281,37.2584,37.2659,151000.0
2014-03-05 13:45:00,49.5,49.55,49.5,49.52,230100.0,37.2659,37.3036,37.2659,37.281,230100.0
2014-03-05 13:50:00,49.52,49.53,49.48,49.51,109500.0,37.281,37.2885,37.2509,37.2734,109500.0
2014-03-05 13:55:00,49.52,49.53,49.5,49.5,87900.0,37.281,37.2885,37.2659,37.2659,87900.0
2014-03-05 14:00:00,49.51,49.59,49.51,49.53,162400.0,37.2734,37.3337,37.2734,37.2885,162400.0
2014-03-05 14:05:00,49.52,49.57,49.52,49.54,75300.0,37.281,37.3186,37.281,37.296,75300.0
2014-03-05 14:10:00,49.54,49.57,49.48,49.48,165300.0,37.296,37.3186,37.2509,37.2509,165300.0
2014-03-05 14:15:00,49.48,49.48,49.4,49.43,267300.0,37.2509,37.2509,37.1906,37.2132,267300.0
2014-03-05 14:20:00,49.43,49.44,49.37,49.4,167000.0,37.2132,37.2207,37.168,37.1906,167000.0
2014-03-05 14:25:00,49.4,49.43,49.38,49.41,110800.0,37.1906,37.2132,37.1756,37.1982,110800.0
2014-03-05 14:30:00,49.41,49.44,49.4,49.42,138400.0,37.1982,37.2207,37.1906,37.2057,138400.0
2014-03-05 14:35:00,49.41,49.45,49.41,49.45,80900.0,37.1982,37.2283,37.1982,37.2283,80900.0
2014-03-05 14:40:00,49.45,49.5,49.44,49.47,144100.0,37.2283,37.2659,37.2207,37.2433,144100.0
2014-03-05 14:45:00,49.47,49.51,49.45,49.5,157500.0,37.2433,37.2734,37.2283,37.2659,157500.0
2014-03-05 14:50:00,49.5,49.54,49.5,49.51,207100.0,37.2659,37.296,37.2659,37.2734,207100.0
2014-03-05 14:55:00,49.51,49.51,49.42,49.43,195700.0,37.2734,37.2734,37.2057,37.2132,195700.0
2014-03-05 15:00:00,49.42,49.43,49.38,49.39,155200.0,37.2057,37.2132,37.1756,37.1831,155200.0
2014-03-05 15:05:00,49.38,49.43,49.36,49.37,223900.0,37.1756,37.2132,37.1605,37.168,223900.0
2014-03-05 15:10:00,49.37,49.42,49.35,49.36,213600.0,37.168,37.2057,37.153,37.1605,213600.0
2014-03-05 15:15:00,49.36,49.37,49.34,49.36,116100.0,37.1605,37.168,37.1455,37.1605,116100.0
2014-03-05 15:20:00,49.35,49.42,49.34,49.37,151300.0,37.153,37.2057,37.1455,37.168,151300.0
2014-03-05 15:25:00,49.37,49.4,49.35,49.4,176900.0,37.168,37.1906,37.153,37.1906,176900.0
2014-03-05 15:30:00,49.4,49.4,49.35,49.4,160500.0,37.1906,37.1906,37.153,37.1906,160500.0
2014-03-05 15:35:00,49.4,49.4,49.31,49.33,218500.0,37.1906,37.1906,37.1229,37.1379,218500.0
2014-03-05 15:40:00,49.33,49.35,49.27,49.29,294900.0,37.1379,37.153,37.0928,37.1078,294900.0
2014-03-05 15:45:00,49.29,49.35,49.28,49.33,436400.0,37.1078,37.153,37.1003,37.1379,436400.0
2014-03-05 15:50:00,49.33,49.37,49.31,49.37,499200.0,37.1379,37.168,37.1229,37.168,499200.0
2014-03-05 15:55:00,49.37,49.45,49.37,49.42,773400.0,37.168,37.2283,37.168,37.2057,773400.0
2014-03-06 09:30:00,49.92,50.1,49.71,49.83,1334000.0,37.5821,37.7176,37.424,37.5143,1334000.0
2014-03-06 09:35:00,49.84,49.94,49.84,49.93,461500.0,37.5219,37.5972,37.5219,37.5896,461500.0
2014-03-06 09:40:00,49.93,50.09,49.93,50.0,824600.0,37.5896,37.7101,37.5896,37.6423,824600.0
2014-03-06 09:45:00,50.0,50.05,49.92,49.98,593300.0,37.6423,37.68,37.5821,37.6273,593300.0
2014-03-06 09:50:00,49.98,50.19,49.98,50.16,787300.0,37.6273,37.7854,37.6273,37.7628,787300.0
2014-03-06 09:55:00,50.17,50.19,50.08,50.08,467600.0,37.7703,37.7854,37.7026,37.7026,467600.0
2014-03-06 10:00:00,50.08,50.09,50.03,50.05,395700.0,37.7026,37.7101,37.6649,37.68,395700.0
2014-03-06 10:05:00,50.05,50.1,50.03,50.09,264400.0,37.68,37.7176,37.6649,37.7101,264400.0
2014-03-06 10:10:00,50.1,50.1,49.92,49.92,320500.0,37.7176,37.7176,37.5821,37.5821,320500.0
2014-03-06 10:15:00,49.93,49.94,49.77,49.77,430100.0,37.5896,37.5972,37.4692,37.4692,430100.0
2014-03-06 10:20:00,49.77,49.87,49.74,49.8,550600.0,37.4692,37.5445,37.4466,37.4918,550600.0
2014-03-06 10:25:00,49.8,49.87,49.73,49.87,323900.0,37.4918,37.5445,37.4391,37.5445,323900.0
2014-03-06 10:30:00,49.87,49.97,49.87,49.92,316000.0,37.5445,37.6197,37.5445,37.5821,316000.0
2014-03-06 10:35:00,49.93,49.99,49.92,49.96,182000.0,37.5896,37.6348,37.5821,37.6122,182000.0
2014-03-06 10:40:00,49.96,49.96,49.92,49.95,169700.0,37.6122,37.6122,37.5821,37.6047,169700.0
2014-03-06 10:45:00,49.95,49.97,49.92,49.97,207400.0,37.6047,37.6197,37.5821,37.6197,207400.0
2014-03-06 10:50:00,49.96,50.08,49.96,50.03,478000.0,37.6122,37.7026,37.6122,37.6649,478000.0
2014-03-06 10:55:00,50.02,50.04,49.98,50.0,390100.0,37.6574,37.6724,37.6273,37.6423,390100.0
2014-03-06 11:00:00,50.0,50.02,49.92,49.95,332800.0,37.6423,37.6574,37.5821,37.6047,332800.0
2014-03-06 11:05:00,49.95,50.07,49.95,50.05,633500.0,37.6047,37.695,37.6047,37.68,633500.0
2014-03-06 11:10:00,50.04,50.1,50.01,50.02,325800.0,37.6724,37.7176,37.6499,37.6574,325800.0
2014-03-06 11:15:00,50.03,50.03,49.96,49.97,115800.0,37.6649,37.6649,37.6122,37.6197,115800.0
2014-03-06 11:20:00,49.98,50.03,49.97,50.01,104400.0,37.6273,37.6649,37.6197,37.6499,104400.0
2014-03-06 11:25:00,50.01,50.02,49.92,49.93,180200.0,37.6499,37.6574,37.5821,37.5896,180200.0
2014-03-06 11:30:00,49.93,49.97,49.92,49.97,214800.0,37.5896,37.6197,37.5821,37.6197,214800.0
2014-03-06 11:35:00,49.97,49.99,49.95,49.97,132100.0,37.6197,37.6348,37.6047,37.6197,132100.0
2014-03-06 11:40:00,49.97,50.01,49.96,49.99,294300.0,37.6197,37.6499,37.6122,37.6348,294300.0
2014-03-06 11:45:00,50.0,50.0,49.97,49.99,150000.0,37.6423,37.6423,37.6197,37.6348,150000.0
2014-03-06 11:50:00,50.0,50.0,49.97,49.97,149200.0,37.6423,37.6423,37.6197,37.6197,149200.0
2014-03-06 11:55:00,49.97,50.0,49.93,49.97,223000.0,37.6197,37.6423,37.5896,37.6197,223000.0
2014-03-06 12:00:00,49.97,49.98,49.91,49.92,144500.0,37.6197,37.6273,37.5746,37.5821,144500.0
2014-03-06 12:05:00,49.93,50.0,49.92,50.0,181600.0,37.5896,37.6423,37.5821,37.6423,181600.0
2014-03-06 12:10:00,50.0,50.03,49.99,50.01,140000.0,37.6423,37.6649,37.6348,37.6499,140000.0
2014-03-06 12:15:00,50.01,50.02,49.99,50.01,74000.0,37.6499,37.6574,37.6348,37.6499,74000.0
2014-03-06 12:20:00,50.02,50.02,50.0,50.02,42100.0,37.6574,37.6574,37.6423,37.6574,42100.0
2014-03-06 12:25:00,50.02,50.03,49.99,50.01,169700.0,37.6574,37.6649,37.6348,37.6499,169700.0
2014-03-06 12:30:00,50.01,50.03,50.0,50.02,107600.0,37.6499,37.6649,37.6423,37.6574,107600.0
2014-03-06 12:35:00,50.02,50.03,50.0,50.0,76800.0,37.6574,37.6649,37.6423,37.6423,76800.0
2014-03-06 12:40:00,50.0,50.0,49.95,49.98,126400.0,37.6423,37.6423,37.6047,37.6273,126400.0
2014-03-06 12:45:00,49.98,50.02,49.98,50.0,123600.0,37.6273,37.6574,37.6273,37.6423,123600.0
2014-03-06 12:50:00,50.01,50.05,50.0,50.03,147400.0,37.6499,37.68,37.6423,37.6649,147400.0
2014-03-06 12:55:00,50.02,50.03,50.01,50.03,77800.0,37.6574,37.6649,37.6499,37.6649,77800.0
2014-03-06 13:00:00,50.03,50.04,50.01,50.04,130200.0,37.6649,37.6724,37.6499,37.6724,130200.0
2014-03-06 13:05:00,50.04,50.04,50.03,50.03,107600.0,37.6724,37.6724,37.6649,37.6649,107600.0
2014-03-06 13:10:00,50.04,50.05,50.03,50.05,122300.0,37.6724,37.68,37.6649,37.68,122300.0
2014-03-06 13:15:00,50.05,50.07,50.03,50.05,172500.0,37.68,37.695,37.6649,37.68,172500.0
2014-03-06 13:20:00,50.05,50.08,50.02,50.07,206800.0,37.68,37.7026,37.6574,37.695,206800.0
2014-03-06 13:25:00,50.08,50.08,50.04,50.06,180700.0,37.7026,37.7026,37.6724,37.6875,180700.0
2014-03-06 13:30:00,50.05,50.07,50.03,50.04,139000.0,37.68,37.695,37.6649,37.6724,139000.0
2014-03-06 13:35:00,50.04,50.07,50.03,50.04,88100.0,37.6724,37.695,37.6649,37.6724,88100.0
2014-03-06 13:40:00,50.04,50.04,49.91,49.91,212200.0,37.6724,37.6724,37.5746,37.5746,212200.0
2014-03-06 13:45:00,49.91,49.92,49.83,49.87,333300.0,37.5746,37.5821,37.5143,37.5445,333300.0
2014-03-06 13:50:00,49.87,49.88,49.83,49.84,193600.0,37.5445,37.552,37.5143,37.5219,193600.0
2014-03-06 13:55:00,49.84,49.86,49.82,49.84,185600.0,37.5219,37.5369,37.5068,37.5219,185600.0
2014-03-06 14:00:00,49.84,49.93,49.83,49.91,290500.0,37.5219,37.5896,37.5143,37.5746,290500.0
2014-03-06 14:05:00,49.92,49.97,49.91,49.94,133700.0,37.5821,37.6197,37.5746,37.5972,133700.0
2014-03-06 14:10:00,49.93,49.96,49.91,49.92,134100.0,37.5896,37.6122,37.5746,37.5821,134100.0
2014-03-06 14:15:00,49.92,49.93,49.89,49.91,115200.0,37.5821,37.5896,37.5595,37.5746,115200.0
2014-03-06 14:20:00,49.91,50.01,49.91,50.0,187300.0,37.5746,37.6499,37.5746,37.6423,187300.0
2014-03-06 14:25:00,50.01,50.08,50.0,50.03,276200.0,37.6499,37.7026,37.6423,37.6649,276200.0
2014-03-06 14:30:00,50.02,50.03,49.97,49.97,116200.0,37.6574,37.6649,37.6197,37.6197,116200.0
2014-03-06 14:35:00,49.98,50.02,49.95,50.01,261400.0,37.6273,37.6574,37.6047,37.6499,261400.0
2014-03-06 14:40:00,50.0,50.04,49.99,50.0,126300.0,37.6423,37.6724,37.6348,37.6423,126300.0
2014-03-06 14:45:00,50.01,50.02,49.98,49.98,64700.0,37.6499,37.6574,37.6273,37.6273,64700.0
2014-03-06 14:50:00,49.99,49.99,49.97,49.97,125200.0,37.6348,37.6348,37.6197,37.6197,125200.0
2014-03-06 14:55:00,49.98,49.99,49.97,49.99,111700.0,37.6273,37.6348,37.6197,37.6348,111700.0
2014-03-06 15:00:00,49.99,50.02,49.98,50.0,103000.0,37.6348,37.6574,37.6273,37.6423,103000.0
2014-03-06 15:05:00,50.0,50.0,49.96,49.96,82700.0,37.6423,37.6423,37.6122,37.6122,82700.0
2014-03-06 15:10:00,49.96,49.98,49.96,49.96,102900.0,37.6122,37.6273,37.6122,37.6122,102900.0
2014-03-06 15:15:00,49.96,50.0,49.95,49.97,298900.0,37.6122,37.6423,37.6047,37.6197,298900.0
2014-03-06 15:20:00,49.97,50.01,49.96,49.98,257900.0,37.6197,37.6499,37.6122,37.6273,257900.0
2014-03-06 15:25:00,49.97,50.01,49.97,50.0,202800.0,37.6197,37.6499,37.6197,37.6423,202800.0
2014-03-06 15:30:00,50.01,50.04,49.98,49.98,212300.0,37.6499,37.6724,37.6273,37.6273,212300.0
2014-03-06 15:35:00,49.99,50.0,49.92,49.92,197700.0,37.6348,37.6423,37.5821,37.5821,197700.0
2014-03-06 15:40:00,49.92,49.93,49.81,49.81,291500.0,37.5821,37.5896,37.4993,37.4993,291500.0
2014-03-06 15:45:00,49.81,49.84,49.76,49.76,821900.0,37.4993,37.5219,37.4616,37.4616,821900.0
2014-03-06 15:50:00,49.77,49.78,49.68,49.72,890900.0,37.4692,37.4767,37.4014,37.4315,890900.0
2014-03-06 15:55:00,49.71,49.79,49.7,49.73,1263000.0,37.424,37.4842,37.4165,37.4391,1263000.0
2014-03-07 09:30:00,50.14,50.41,50.1,50.12,1375800.0,37.7477,37.951,37.7176,37.7327,1375800.0
2014-03-07 09:35:00,50.11,50.22,50.0,50.12,877100.0,37.7251,37.808,37.6423,37.7327,877100.0
2014-03-07 09:40:00,50.12,50.17,49.95,50.0,1019100.0,37.7327,37.7703,37.6047,37.6423,1019100.0
2014-03-07 09:45:00,50.0,50.1,49.9,49.93,889100.0,37.6423,37.7176,37.567,37.5896,889100.0
2014-03-07 09:50:00,49.93,50.02,49.78,49.98,925000.0,37.5896,37.6574,37.4767,37.6273,925000.0
2014-03-07 09:55:00,49.97,50.04,49.93,50.01,672100.0,37.6197,37.6724,37.5896,37.6499,672100.0
2014-03-07 10:00:00,50.01,50.01,49.82,49.84,598400.0,37.6499,37.6499,37.5068,37.5219,598400.0
2014-03-07 10:05:00,49.84,49.95,49.82,49.89,403900.0,37.5219,37.6047,37.5068,37.5595,403900.0
2014-03-07 10:10:00,49.9,50.06,49.89,50.04,527600.0,37.567,37.6875,37.5595,37.6724,527600.0
2014-03-07 10:15:00,50.04,50.12,49.96,50.1,463900.0,37.6724,37.7327,37.6122,37.7176,463900.0
2014-03-07 10:20:00,50.1,50.18,50.08,50.09,324400.0,37.7176,37.7778,37.7026,37.7101,324400.0
2014-03-07 10:25:00,50.09,50.13,50.07,50.12,453700.0,37.7101,37.7402,37.695,37.7327,453700.0
2014-03-07 10:30:00,50.12,50.19,50.12,50.14,260200.0,37.7327,37.7854,37.7327,37.7477,260200.0
2014-03-07 10:35:00,50.13,50.18,50.05,50.07,282700.0,37.7402,37.7778,37.68,37.695,282700.0
2014-03-07 10:40:00,50.06,50.07,49.98,50.0,243600.0,37.6875,37.695,37.6273,37.6423,243600.0
2014-03-07 10:45:00,49.99,49.99,49.76,49.83,360700.0,37.6348,37.6348,37.4616,37.5143,360700.0
2014-03-07 10:50:00,49.82,49.83,49.72,49.73,373800.0,37.5068,37.5143,37.4315,37.4391,373800.0
2014-03-07 10:55:00,49.72,49.76,49.58,49.62,418100.0,37.4315,37.4616,37.3261,37.3562,418100.0
2014-03-07 11:00:00,49.62,49.66,49.46,49.48,579100.0,37.3562,37.3864,37.2358,37.2509,579100.0
2014-03-07 11:05:00,49.47,49.53,49.4,49.49,401800.0,37.2433,37.2885,37.1906,37.2584,401800.0
2014-03-07 11:10:00,49.48,49.49,49.37,49.38,377500.0,37.2509,37.2584,37.168,37.1756,377500.0
2014-03-07 11:15:00,49.38,49.51,49.38,49.45,533900.0,37.1756,37.2734,37.1756,37.2283,533900.0
2014-03-07 11:20:00,49.45,49.64,49.44,49.6,349700.0,37.2283,37.3713,37.2207,37.3412,349700.0
2014-03-07 11:25:00,49.6,49.69,49.6,49.67,320100.0,37.3412,37.4089,37.3412,37.3939,320100.0
2014-03-07 11:30:00,49.67,49.69,49.6,49.64,222500.0,37.3939,37.4089,37.3412,37.3713,222500.0
2014-03-07 11:35:00,49.65,49.69,49.61,49.64,184000.0,37.3788,37.4089,37.3487,37.3713,184000.0
2014-03-07 11:40:00,49.64,49.73,49.6,49.72,130300.0,37.3713,37.4391,37.3412,37.4315,130300.0
2014-03-07 11:45:00,49.73,49.78,49.7,49.74,209000.0,37.4391,37.4767,37.4165,37.4466,209000.0
2014-03-07 11:50:00,49.74,49.75,49.65,49.65,250200.0,37.4466,37.4541,37.3788,37.3788,250200.0
2014-03-07 11:55:00,49.64,49.81,49.64,49.77,355300.0,37.3713,37.4993,37.3713,37.4692,355300.0
2014-03-07 12:00:00,49.77,49.8,49.7,49.71,147900.0,37.4692,37.4918,37.4165,37.424,147900.0
2014-03-07 12:05:00,49.7,49.71,49.66,49.68,84800.0,37.4165,37.424,37.3864,37.4014,84800.0
2014-03-07 12:10:00,49.68,49.73,49.67,49.72,60400.0,37.4014,37.4391,37.3939,37.4315,60400.0
2014-03-07 12:15:00,49.72,49.76,49.72,49.74,96100.0,37.4315,37.4616,37.4315,37.4466,96100.0
2014-03-07 12:20:00,49.74,49.88,49.72,49.85,327500.0,37.4466,37.552,37.4315,37.5294,327500.0
2014-03-07 12:25:00,49.85,49.86,49.76,49.78,153800.0,37.5294,37.5369,37.4616,37.4767,153800.0
2014-03-07 12:30:00,49.77,49.78,49.67,49.7,136000.0,37.4692,37.4767,37.3939,37.4165,136000.0
2014-03-07 12:35:00,49.69,49.84,49.68,49.82,173800.0,37.4089,37.5219,37.4014,37.5068,173800.0
2014-03-07 12:40:00,49.83,49.87,49.81,49.82,245300.0,37.5143,37.5445,37.4993,37.5068,245300.0
2014-03-07 12:45:00,49.82,49.87,49.8,49.83,94400.0,37.5068,37.5445,37.4918,37.5143,94400.0
2014-03-07 12:50:00,49.83,49.83,49.75,49.77,109300.0,37.5143,37.5143,37.4541,37.4692,109300.0
2014-03-07 12:55:00,49.76,49.8,49.76,49.78,86800.0,37.4616,37.4918,37.4616,37.4767,86800.0
2014-03-07 13:00:00,49.78,49.78,49.72,49.75,114400.0,37.4767,37.4767,37.4315,37.4541,114400.0
2014-03-07 13:05:00,49.73,49.77,49.71,49.77,115600.0,37.4391,37.4692,37.424,37.4692,115600.0
2014-03-07 13:10:00,49.76,49.79,49.73,49.73,90800.0,37.4616,37.4842,37.4391,37.4391,90800.0
2014-03-07 13:15:00,49.73,49.76,49.67,49.68,71800.0,37.4391,37.4616,37.3939,37.4014,71800.0
2014-03-07 13:20:00,49.68,49.75,49.67,49.7,129700.0,37.4014,37.4541,37.3939,37.4165,129700.0
2014-03-07 13:25:00,49.7,49.71,49.59,49.59,225400.0,37.4165,37.424,37.3337,37.3337,225400.0
2014-03-07 13:30:00,49.6,49.68,49.58,49.68,121300.0,37.3412,37.4014,37.3261,37.4014,121300.0
2014-03-07 13:35:00,49.68,49.69,49.54,49.57,135400.0,37.4014,37.4089,37.296,37.3186,135400.0
2014-03-07 13:40:00,49.57,49.57,49.53,49.55,105600.0,37.3186,37.3186,37.2885,37.3036,105600.0
2014-03-07 13:45:00,49.54,49.58,49.54,49.54,105600.0,37.296,37.3261,37.296,37.296,105600.0
2014-03-07 13:50:00,49.54,49.55,49.5,49.53,112700.0,37.296,37.3036,37.2659,37.2885,112700.0
2014-03-07 13:55:00,49.54,49.64,49.54,49.62,127200.0,37.296,37.3713,37.296,37.3562,127200.0
2014-03-07 14:00:00,49.61,49.64,49.6,49.61,98000.0,37.3487,37.3713,37.3412,37.3487,98000.0
2014-03-07 14:05:00,49.62,49.64,49.58,49.58,142300.0,37.3562,37.3713,37.3261,37.3261,142300.0
2014-03-07 14:10:00,49.57,49.65,49.54,49.59,188000.0,37.3186,37.3788,37.296,37.3337,188000.0
2014-03-07 14:15:00,49.6,49.6,49.55,49.55,97500.0,37.3412,37.3412,37.3036,37.3036,97500.0
2014-03-07 14:20:00,49.55,49.55,49.46,49.55,267900.0,37.3036,37.3036,37.2358,37.3036,267900.0
2014-03-07 14:25:00,49.55,49.55,49.49,49.5,286600.0,37.3036,37.3036,37.2584,37.2659,286600.0
2014-03-07 14:30:00,49.51,49.57,49.49,49.54,290200.0,37.2734,37.3186,37.2584,37.296,290200.0
2014-03-07 14:35:00,49.54,49.54,49.49,49.5,148100.0,37.296,37.296,37.2584,37.2659,148100.0
2014-03-07 14:40:00,49.49,49.55,49.49,49.49,227200.0,37.2584,37.3036,37.2584,37.2584,227200.0
2014-03-07 14:45:00,49.49,49.59,49.49,49.56,202000.0,37.2584,37.3337,37.2584,37.3111,202000.0
2014-03-07 14:50:00,49.56,49.65,49.56,49.64,167700.0,37.3111,37.3788,37.3111,37.3713,167700.0
2014-03-07 14:55:00,49.63,49.7,49.61,49.65,188200.0,37.3638,37.4165,37.3487,37.3788,188200.0
2014-03-07 15:00:00,49.64,49.66,49.6,49.6,158200.0,37.3713,37.3864,37.3412,37.3412,158200.0
2014-03-07 15:05:00,49.6,49.63,49.6,49.61,124000.0,37.3412,37.3638,37.3412,37.3487,124000.0
2014-03-07 15:10:00,49.6,49.66,49.58,49.64,136200.0,37.3412,37.3864,37.3261,37.3713,136200.0
2014-03-07 15:15:00,49.64,49.66,49.62,49.65,211000.0,37.3713,37.3864,37.3562,37.3788,211000.0
2014-03-07 15:20:00,49.65,49.67,49.62,49.63,225000.0,37.3788,37.3939,37.3562,37.3638,225000.0
2014-03-07 15:25:00,49.63,49.64,49.61,49.62,141800.0,37.3638,37.3713,37.3487,37.3562,141800.0
2014-03-07 15:30:00,49.62,49.65,49.55,49.55,254100.0,37.3562,37.3788,37.3036,37.3036,254100.0
2014-03-07 15:35:00,49.56,49.57,49.48,49.53,332100.0,37.3111,37.3186,37.2509,37.2885,332100.0
2014-03-07 15:40:00,49.52,49.61,49.52,49.6,225600.0,37.281,37.3487,37.281,37.3412,225600.0
2014-03-07 15:45:00,49.61,49.63,49.57,49.58,236200.0,37.3487,37.3638,37.3186,37.3261,236200.0
2014-03-07 15:50:00,49.58,49.62,49.57,49.62,465300.0,37.3261,37.3562,37.3186,37.3562,465300.0
2014-03-07 15:55:00,49.62,49.63,49.56,49.6,1077400.0,37.3562,37.3638,37.3111,37.3412,1077400.0
2014-03-10 09:30:00,49.15,49.3,49.08,49.23,661200.0,37.0024,37.1153,36.9497,37.0626,661200.0
2014-03-10 09:35:00,49.23,49.4,49.2,49.33,436300.0,37.0626,37.1906,37.0401,37.1379,436300.0
2014-03-10 09:40:00,49.34,49.41,49.27,49.39,239200.0,37.1455,37.1982,37.0928,37.1831,239200.0
2014-03-10 09:45:00,49.39,49.54,49.35,49.5,389600.0,37.1831,37.296,37.153,37.2659,389600.0
2014-03-10 09:50:00,49.51,49.54,49.45,49.54,225300.0,37.2734,37.296,37.2283,37.296,225300.0
2014-03-10 09:55:00,49.53,49.56,49.45,49.48,360400.0,37.2885,37.3111,37.2283,37.2509,360400.0
2014-03-10 10:00:00,49.48,49.54,49.41,49.41,508800.0,37.2509,37.296,37.1982,37.1982,508800.0
2014-03-10 10:05:00,49.41,49.41,49.27,49.36,349800.0,37.1982,37.1982,37.0928,37.1605,349800.0
2014-03-10 10:10:00,49.35,49.37,49.29,49.34,182700.0,37.153,37.168,37.1078,37.1455,182700.0
2014-03-10 10:15:00,49.34,49.4,49.33,49.34,225700.0,37.1455,37.1906,37.1379,37.1455,225700.0
2014-03-10 10:20:00,49.35,49.43,49.33,49.39,205800.0,37.153,37.2132,37.1379,37.1831,205800.0
2014-03-10 10:25:00,49.39,49.43,49.34,49.42,177200.0,37.1831,37.2132,37.1455,37.2057,177200.0
2014-03-10 10:30:00,49.41,49.43,49.3,49.3,214100.0,37.1982,37.2132,37.1153,37.1153,214100.0
2014-03-10 10:35:00,49.3,49.39,49.29,49.33,245600.0,37.1153,37.1831,37.1078,37.1379,245600.0
2014-03-10 10:40:00,49.33,49.34,49.15,49.17,420500.0,37.1379,37.1455,37.0024,37.0175,420500.0
2014-03-10 10:45:00,49.17,49.32,49.15,49.31,332600.0,37.0175,37.1304,37.0024,37.1229,332600.0
2014-03-10 10:50:00,49.3,49.33,49.25,49.26,140800.0,37.1153,37.1379,37.0777,37.0852,140800.0
2014-03-10 10:55:00,49.25,49.28,49.22,49.22,119700.0,37.0777,37.1003,37.0551,37.0551,119700.0
2014-03-10 11:00:00,49.23,49.25,49.18,49.2,207500.0,37.0626,37.0777,37.025,37.0401,207500.0
2014-03-10 11:05:00,49.21,49.32,49.17,49.31,149900.0,37.0476,37.1304,37.0175,37.1229,149900.0
2014-03-10 11:10:00,49.31,49.33,49.27,49.31,88800.0,37.1229,37.1379,37.0928,37.1229,88800.0
2014-03-10 11:15:00,49.31,49.36,49.3,49.32,114300.0,37.1229,37.1605,37.1153,37.1304,114300.0
2014-03-10 11:20:00,49.32,49.4,49.28,49.39,167100.0,37.1304,37.1906,37.1003,37.1831,167100.0
2014-03-10 11:25:00,49.4,49.44,49.32,49.37,227000.0,37.1906,37.2207,37.1304,37.168,227000.0
2014-03-10 11:30:00,49.37,49.4,49.33,49.38,135400.0,37.168,37.1906,37.1379,37.1756,135400.0
2014-03-10 11:35:00,49.38,49.47,49.38,49.45,140400.0,37.1756,37.2433,37.1756,37.2283,140400.0
2014-03-10 11:40:00,49.46,49.49,49.44,49.46,109900.0,37.2358,37.2584,37.2207,37.2358,109900.0
2014-03-10 11:45:00,49.45,49.47,49.42,49.42,70000.0,37.2283,37.2433,37.2057,37.2057,70000.0
2014-03-10 11:50:00,49.42,49.42,49.32,49.34,106000.0,37.2057,37.2057,37.1304,37.1455,106000.0
2014-03-10 11:55:00,49.33,49.34,49.23,49.29,283400.0,37.1379,37.1455,37.0626,37.1078,283400.0
2014-03-10 12:00:00,49.28,49.3,49.25,49.26,66400.0,37.1003,37.1153,37.0777,37.0852,66400.0
2014-03-10 12:05:00,49.27,49.27,49.21,49.26,110400.0,37.0928,37.0928,37.0476,37.0852,110400.0
2014-03-10 12:10:00,49.26,49.29,49.24,49.28,70500.0,37.0852,37.1078,37.0702,37.1003,70500.0
2014-03-10 12:15:00,49.27,49.35,49.26,49.3,95000.0,37.0928,37.153,37.0852,37.1153,95000.0
2014-03-10 12:20:00,49.31,49.36,49.3,49.36,129100.0,37.1229,37.1605,37.1153,37.1605,129100.0
2014-03-10 12:25:00,49.36,49.39,49.34,49.39,192000.0,37.1605,37.1831,37.1455,37.1831,192000.0
2014-03-10 12:30:00,49.39,49.4,49.36,49.38,65600.0,37.1831,37.1906,37.1605,37.1756,65600.0
2014-03-10 12:35:00,49.37,49.4,49.35,49.37,103600.0,37.168,37.1906,37.153,37.168,103600.0
2014-03-10 12:40:00,49.38,49.38,49.35,49.37,83200.0,37.1756,37.1756,37.153,37.168,83200.0
2014-03-10 12:45:00,49.37,49.4,49.37,49.4,33100.0,37.168,37.1906,37.168,37.1906,33100.0
2014-03-10 12:50:00,49.39,49.43,49.39,49.4,60200.0,37.1831,37.2132,37.1831,37.1906,60200.0
2014-03-10 12:55:00,49.4,49.45,49.35,49.41,150200.0,37.1906,37.2283,37.153,37.1982,150200.0
2014-03-10 13:00:00,49.41,49.46,49.41,49.44,116600.0,37.1982,37.2358,37.1982,37.2207,116600.0
2014-03-10 13:05:00,49.44,49.48,49.44,49.45,106900.0,37.2207,37.2509,37.2207,37.2283,106900.0
2014-03-10 13:10:00,49.44,49.48,49.44,49.45,73000.0,37.2207,37.2509,37.2207,37.2283,73000.0
2014-03-10 13:15:00,49.44,49.49,49.44,49.49,51300.0,37.2207,37.2584,37.2207,37.2584,51300.0
2014-03-10 13:20:00,49.49,49.5,49.46,49.47,53500.0,37.2584,37.2659,37.2358,37.2433,53500.0
2014-03-10 13:25:00,49.45,49.48,49.45,49.47,24000.0,37.2283,37.2509,37.2283,37.2433,24000.0
2014-03-10 13:30:00,49.47,49.48,49.36,49.38,103100.0,37.2433,37.2509,37.1605,37.1756,103100.0
2014-03-10 13:35:00,49.39,49.4,49.34,49.36,78200.0,37.1831,37.1906,37.1455,37.1605,78200.0
2014-03-10 13:40:00,49.36,49.37,49.33,49.34,46400.0,37.1605,37.168,37.1379,37.1455,46400.0
2014-03-10 13:45:00,49.34,49.37,49.34,49.34,57900.0,37.1455,37.168,37.1455,37.1455,57900.0
2014-03-10 13:50:00,49.34,49.35,49.32,49.32,96000.0,37.1455,37.153,37.1304,37.1304,96000.0
2014-03-10 13:55:00,49.31,49.34,49.3,49.32,72000.0,37.1229,37.1455,37.1153,37.1304,72000.0
2014-03-10 14:00:00,49.32,49.32,49.23,49.24,168500.0,37.1304,37.1304,37.0626,37.0702,168500.0
2014-03-10 14:05:00,49.24,49.3,49.23,49.29,57900.0,37.0702,37.1153,37.0626,37.1078,57900.0
2014-03-10 14:10:00,49.28,49.32,49.25,49.32,94700.0,37.1003,37.1304,37.0777,37.1304,94700.0
2014-03-10 14:15:00,49.32,49.33,49.27,49.3,91700.0,37.1304,37.1379,37.0928,37.1153,91700.0
2014-03-10 14:20:00,49.29,49.33,49.28,49.29,82100.0,37.1078,37.1379,37.1003,37.1078,82100.0
2014-03-10 14:25:00,49.3,49.34,49.29,49.34,81500.0,37.1153,37.1455,37.1078,37.1455,81500.0
2014-03-10 14:30:00,49.34,49.39,49.31,49.39,136300.0,37.1455,37.1831,37.1229,37.1831,136300.0
2014-03-10 14:35:00,49.39,49.4,49.36,49.39,89700.0,37.1831,37.1906,37.1605,37.1831,89700.0
2014-03-10 14:40:00,49.4,49.4,49.36,49.38,62500.0,37.1906,37.1906,37.1605,37.1756,62500.0
2014-03-10 14:45:00,49.39,49.47,49.38,49.47,131900.0,37.1831,37.2433,37.1756,37.2433,131900.0
2014-03-10 14:50:00,49.47,49.47,49.4,49.44,147300.0,37.2433,37.2433,37.1906,37.2207,147300.0
2014-03-10 14:55:00,49.44,49.5,49.42,49.5,108200.0,37.2207,37.2659,37.2057,37.2659,108200.0
2014-03-10 15:00:00,49.5,49.5,49.46,49.49,87800.0,37.2659,37.2659,37.2358,37.2584,87800.0
2014-03-10 15:05:00,49.49,49.49,49.46,49.48,62800.0,37.2584,37.2584,37.2358,37.2509,62800.0
2014-03-10 15:10:00,49.49,49.49,49.43,49.46,114100.0,37.2584,37.2584,37.2132,37.2358,114100.0
2014-03-10 15:15:00,49.46,49.49,49.43,49.47,65500.0,37.2358,37.2584,37.2132,37.2433,65500.0
2014-03-10 15:20:00,49.46,49.51,49.45,49.5,92300.0,37.2358,37.2734,37.2283,37.2659,92300.0
2014-03-10 15:25:00,49.51,49.53,49.45,49.49,109200.0,37.2734,37.2885,37.2283,37.2584,109200.0
2014-03-10 15:30:00,49.49,49.5,49.47,49.48,114900.0,37.2584,37.2659,37.2433,37.2509,114900.0
2014-03-10 15:35:00,49.49,49.54,49.48,49.54,259600.0,37.2584,37.296,37.2509,37.296,259600.0
2014-03-10 15:40:00,49.54,49.57,49.51,49.53,182200.0,37.296,37.3186,37.2734,37.2885,182200.0
2014-03-10 15:45:00,49.53,49.61,49.52,49.55,347100.0,37.2885,37.3487,37.281,37.3036,347100.0
2014-03-10 15:50:00,49.55,49.58,49.55,49.56,246300.0,37.3036,37.3261,37.3036,37.3111,246300.0
2014-03-10 15:55:00,49.55,49.6,49.52,49.58,600800.0,37.3036,37.3412,37.281,37.3261,600800.0
2014-03-11 09:30:00,49.78,49.82,49.7,49.72,570400.0,37.4767,37.5068,37.4165,37.4315,570400.0
2014-03-11 09:35:00,49.71,49.75,49.53,49.57,308700.0,37.424,37.4541,37.2885,37.3186,308700.0
2014-03-11 09:40:00,49.56,49.6,49.29,49.39,636700.0,37.3111,37.3412,37.1078,37.1831,636700.0
2014-03-11 09:45:00,49.38,49.39,49.18,49.23,556200.0,37.1756,37.1831,37.025,37.0626,556200.0
2014-03-11 09:50:00,49.24,49.29,49.16,49.26,453400.0,37.0702,37.1078,37.0099,37.0852,453400.0
2014-03-11 09:55:00,49.25,49.31,49.23,49.27,212300.0,37.0777,37.1229,37.0626,37.0928,212300.0
2014-03-11 10:00:00,49.27,49.31,49.19,49.24,293600.0,37.0928,37.1229,37.0325,37.0702,293600.0
2014-03-11 10:05:00,49.25,49.35,49.23,49.3,364800.0,37.0777,37.153,37.0626,37.1153,364800.0
2014-03-11 10:10:00,49.3,49.32,49.26,49.31,375100.0,37.1153,37.1304,37.0852,37.1229,375100.0
2014-03-11 10:15:00,49.3,49.32,49.23,49.29,324700.0,37.1153,37.1304,37.0626,37.1078,324700.0
2014-03-11 10:20:00,49.29,49.32,49.24,49.26,237800.0,37.1078,37.1304,37.0702,37.0852,237800.0
2014-03-11 10:25:00,49.26,49.31,49.25,49.28,221000.0,37.0852,37.1229,37.0777,37.1003,221000.0
2014-03-11 10:30:00,49.29,49.33,49.27,49.28,222200.0,37.1078,37.1379,37.0928,37.1003,222200.0
2014-03-11 10:35:00,49.28,49.35,49.27,49.31,241000.0,37.1003,37.153,37.0928,37.1229,241000.0
2014-03-11 10:40:00,49.31,49.32,49.23,49.26,294100.0,37.1229,37.1304,37.0626,37.0852,294100.0
2014-03-11 10:45:00,49.26,49.3,49.26,49.3,126300.0,37.0852,37.1153,37.0852,37.1153,126300.0
2014-03-11 10:50:00,49.3,49.35,49.3,49.34,353700.0,37.1153,37.153,37.1153,37.1455,353700.0
2014-03-11 10:55:00,49.34,49.39,49.32,49.33,278400.0,37.1455,37.1831,37.1304,37.1379,278400.0
2014-03-11 11:00:00,49.34,49.38,49.28,49.28,273500.0,37.1455,37.1756,37.1003,37.1003,273500.0
2014-03-11 11:05:00,49.29,49.3,49.26,49.29,242000.0,37.1078,37.1153,37.0852,37.1078,242000.0
2014-03-11 11:10:00,49.28,49.29,49.21,49.21,335600.0,37.1003,37.1078,37.0476,37.0476,335600.0
2014-03-11 11:15:00,49.21,49.21,49.15,49.16,359400.0,37.0476,37.0476,37.0024,37.0099,359400.0
2014-03-11 11:20:00,49.16,49.16,49.1,49.14,540800.0,37.0099,37.0099,36.9648,36.9949,540800.0
2014-03-11 11:25:00,49.14,49.16,49.11,49.11,209300.0,36.9949,37.0099,36.9723,36.9723,209300.0
2014-03-11 11:30:00,49.11,49.11,49.03,49.04,431600.0,36.9723,36.9723,36.9121,36.9196,431600.0
2014-03-11 11:35:00,49.05,49.05,49.02,49.04,359500.0,36.9271,36.9271,36.9045,36.9196,359500.0
2014-03-11 11:40:00,49.04,49.06,48.94,49.01,883000.0,36.9196,36.9347,36.8443,36.897,883000.0
2014-03-11 11:45:00,49.01,49.09,49.0,49.06,218700.0,36.897,36.9572,36.8895,36.9347,218700.0
2014-03-11 11:50:00,49.06,49.17,49.05,49.16,348300.0,36.9347,37.0175,36.9271,37.0099,348300.0
2014-03-11 11:55:00,49.16,49.17,48.98,49.0,646600.0,37.0099,37.0175,36.8744,36.8895,646600.0
2014-03-11 12:00:00,49.0,49.08,49.0,49.08,611300.0,36.8895,36.9497,36.8895,36.9497,611300.0
2014-03-11 12:05:00,49.08,49.14,49.05,49.08,444600.0,36.9497,36.9949,36.9271,36.9497,444600.0
2014-03-11 12:10:00,49.08,49.11,49.05,49.1,421300.0,36.9497,36.9723,36.9271,36.9648,421300.0
2014-03-11 12:15:00,49.1,49.11,48.95,49.05,504700.0,36.9648,36.9723,36.8518,36.9271,504700.0
2014-03-11 12:20:00,49.05,49.07,49.01,49.07,200000.0,36.9271,36.9422,36.897,36.9422,200000.0
2014-03-11 12:25:00,49.07,49.15,49.05,49.14,392200.0,36.9422,37.0024,36.9271,36.9949,392200.0
2014-03-11 12:30:00,49.14,49.2,49.13,49.18,254100.0,36.9949,37.0401,36.9874,37.025,254100.0
2014-03-11 12:35:00,49.19,49.27,49.18,49.25,400900.0,37.0325,37.0928,37.025,37.0777,400900.0
2014-03-11 12:40:00,49.24,49.32,49.24,49.3,281700.0,37.0702,37.1304,37.0702,37.1153,281700.0
2014-03-11 12:45:00,49.3,49.33,49.29,49.31,442300.0,37.1153,37.1379,37.1078,37.1229,442300.0
2014-03-11 12:50:00,49.32,49.33,49.25,49.28,691500.0,37.1304,37.1379,37.0777,37.1003,691500.0
2014-03-11 12:55:00,49.27,49.28,49.21,49.24,179400.0,37.0928,37.1003,37.0476,37.0702,179400.0
2014-03-11 13:00:00,49.24,49.24,49.17,49.17,352400.0,37.0702,37.0702,37.0175,37.0175,352400.0
2014-03-11 13:05:00,49.17,49.21,49.17,49.18,155100.0,37.0175,37.0476,37.0175,37.025,155100.0
2014-03-11 13:10:00,49.19,49.19,49.15,49.17,196400.0,37.0325,37.0325,37.0024,37.0175,196400.0
2014-03-11 13:15:00,49.19,49.2,49.15,49.15,191100.0,37.0325,37.0401,37.0024,37.0024,191100.0
2014-03-11 13:20:00,49.14,49.16,49.1,49.11,216900.0,36.9949,37.0099,36.9648,36.9723,216900.0
2014-03-11 13:25:00,49.11,49.12,48.98,48.98,275600.0,36.9723,36.9798,36.8744,36.8744,275600.0
2014-03-11 13:30:00,48.99,49.0,48.92,48.99,488100.0,36.882,36.8895,36.8293,36.882,488100.0
2014-03-11 13:35:00,48.99,49.0,48.9,48.98,481500.0,36.882,36.8895,36.8142,36.8744,481500.0
2014-03-11 13:40:00,48.98,49.03,48.98,49.0,226500.0,36.8744,36.9121,36.8744,36.8895,226500.0
2014-03-11 13:45:00,49.0,49.06,49.0,49.01,247200.0,36.8895,36.9347,36.8895,36.897,247200.0
2014-03-11 13:50:00,49.02,49.02,48.97,48.97,154900.0,36.9045,36.9045,36.8669,36.8669,154900.0
2014-03-11 13:55:00,48.97,49.02,48.96,49.0,204200.0,36.8669,36.9045,36.8594,36.8895,204200.0
2014-03-11 14:00:00,49.0,49.01,48.92,48.93,166700.0,36.8895,36.897,36.8293,36.8368,166700.0
2014-03-11 14:05:00,48.93,48.96,48.91,48.93,177100.0,36.8368,36.8594,36.8217,36.8368,177100.0
2014-03-11 14:10:00,48.93,48.96,48.85,48.87,334300.0,36.8368,36.8594,36.7766,36.7916,334300.0
2014-03-11 14:15:00,48.87,48.88,48.8,48.8,356700.0,36.7916,36.7991,36.7389,36.7389,356700.0
2014-03-11 14:20:00,48.81,48.82,48.76,48.77,513500.0,36.7464,36.754,36.7088,36.7163,513500.0
2014-03-11 14:25:00,48.78,48.85,48.76,48.81,176200.0,36.7239,36.7766,36.7088,36.7464,176200.0
2014-03-11 14:30:00,48.82,48.83,48.75,48.76,540700.0,36.754,36.7615,36.7013,36.7088,540700.0
2014-03-11 14:35:00,48.75,48.78,48.75,48.76,255700.0,36.7013,36.7239,36.7013,36.7088,255700.0
2014-03-11 14:40:00,48.77,48.79,48.72,48.79,326800.0,36.7163,36.7314,36.6787,36.7314,326800.0
2014-03-11 14:45:00,48.78,48.87,48.77,48.86,188700.0,36.7239,36.7916,36.7163,36.7841,188700.0
2014-03-11 14:50:00,48.86,48.87,48.81,48.82,205300.0,36.7841,36.7916,36.7464,36.754,205300.0
2014-03-11 14:55:00,48.83,48.84,48.78,48.79,180500.0,36.7615,36.769,36.7239,36.7314,180500.0
2014-03-11 15:00:00,48.79,48.8,48.68,48.71,367400.0,36.7314,36.7389,36.6486,36.6712,367400.0
2014-03-11 15:05:00,48.7,48.71,48.57,48.59,448700.0,36.6636,36.6712,36.5658,36.5808,448700.0
2014-03-11 15:10:00,48.59,48.6,48.53,48.54,738600.0,36.5808,36.5883,36.5356,36.5432,738600.0
2014-03-11 15:15:00,48.53,48.55,48.49,48.53,709800.0,36.5356,36.5507,36.5055,36.5356,709800.0
2014-03-11 15:20:00,48.53,48.64,48.5,48.62,560400.0,36.5356,36.6185,36.5131,36.6034,560400.0
2014-03-11 15:25:00,48.62,48.62,48.52,48.55,413200.0,36.6034,36.6034,36.5281,36.5507,413200.0
2014-03-11 15:30:00,48.55,48.65,48.52,48.62,482700.0,36.5507,36.626,36.5281,36.6034,482700.0
2014-03-11 15:35:00,48.62,48.63,48.55,48.58,547100.0,36.6034,36.6109,36.5507,36.5733,547100.0
2014-03-11 15:40:00,48.58,48.58,48.5,48.51,501100.0,36.5733,36.5733,36.5131,36.5206,501100.0
2014-03-11 15:45:00,48.51,48.53,48.41,48.41,990400.0,36.5206,36.5356,36.4453,36.4453,990400.0
2014-03-11 15:50:00,48.42,48.45,48.4,48.43,1289300.0,36.4528,36.4754,36.4378,36.4604,1289300.0
2014-03-11 15:55:00,48.42,48.48,48.41,48.43,1689600.0,36.4528,36.498,36.4453,36.4604,1689600.0
2014-03-12 09:30:00,48.13,48.14,47.96,48.03,1040600.0,36.2345,36.242,36.1065,36.1592,1040600.0
2014-03-12 09:35:00,48.03,48.14,48.0,48.07,677400.0,36.1592,36.242,36.1366,36.1893,677400.0
2014-03-12 09:40:00,48.07,48.09,47.82,47.94,684800.0,36.1893,36.2044,36.0011,36.0915,684800.0
2014-03-12 09:45:00,47.94,47.94,47.76,47.9,634600.0,36.0915,36.0915,35.956,36.0614,634600.0
2014-03-12 09:50:00,47.89,48.0,47.86,48.0,705100.0,36.0538,36.1366,36.0312,36.1366,705100.0
2014-03-12 09:55:00,47.99,48.02,47.91,47.98,410700.0,36.1291,36.1517,36.0689,36.1216,410700.0
2014-03-12 10:00:00,47.97,48.1,47.94,48.06,470900.0,36.1141,36.2119,36.0915,36.1818,470900.0
2014-03-12 10:05:00,48.06,48.08,47.96,48.08,379700.0,36.1818,36.1969,36.1065,36.1969,379700.0
2014-03-12 10:10:00,48.08,48.1,47.91,47.96,570300.0,36.1969,36.2119,36.0689,36.1065,570300.0
2014-03-12 10:15:00,47.96,47.98,47.92,47.96,328000.0,36.1065,36.1216,36.0764,36.1065,328000.0
2014-03-12 10:20:00,47.96,47.97,47.88,47.93,708500.0,36.1065,36.1141,36.0463,36.0839,708500.0
2014-03-12 10:25:00,47.93,47.96,47.89,47.9,492900.0,36.0839,36.1065,36.0538,36.0614,492900.0
2014-03-12 10:30:00,47.89,47.97,47.89,47.97,361900.0,36.0538,36.1141,36.0538,36.1141,361900.0
2014-03-12 10:35:00,47.97,48.03,47.93,47.95,508000.0,36.1141,36.1592,36.0839,36.099,508000.0
2014-03-12 10:40:00,47.94,47.96,47.91,47.96,257800.0,36.0915,36.1065,36.0689,36.1065,257800.0
2014-03-12 10:45:00,47.96,47.99,47.87,47.92,298800.0,36.1065,36.1291,36.0388,36.0764,298800.0
2014-03-12 10:50:00,47.92,47.96,47.87,47.95,301600.0,36.0764,36.1065,36.0388,36.099,301600.0
2014-03-12 10:55:00,47.96,48.07,47.95,48.07,472500.0,36.1065,36.1893,36.099,36.1893,472500.0
2014-03-12 11:00:00,48.06,48.07,47.96,47.96,214300.0,36.1818,36.1893,36.1065,36.1065,214300.0
2014-03-12 11:05:00,47.96,48.0,47.93,47.94,305900.0,36.1065,36.1366,36.0839,36.0915,305900.0
2014-03-12 11:10:00,47.94,47.96,47.9,47.94,283200.0,36.0915,36.1065,36.0614,36.0915,283200.0
2014-03-12 11:15:00,47.93,48.0,47.92,47.94,271700.0,36.0839,36.1366,36.0764,36.0915,271700.0
2014-03-12 11:20:00,47.95,48.03,47.94,48.02,356000.0,36.099,36.1592,36.0915,36.1517,356000.0
2014-03-12 11:25:00,48.02,48.02,47.93,47.98,332600.0,36.1517,36.1517,36.0839,36.1216,332600.0
2014-03-12 11:30:00,47.98,48.02,47.93,47.94,344800.0,36.1216,36.1517,36.0839,36.0915,344800.0
2014-03-12 11:35:00,47.94,47.96,47.9,47.93,216000.0,36.0915,36.1065,36.0614,36.0839,216000.0
2014-03-12 11:40:00,47.93,47.95,47.9,47.94,169200.0,36.0839,36.099,36.0614,36.0915,169200.0
2014-03-12 11:45:00,47.94,47.95,47.9,47.91,126500.0,36.0915,36.099,36.0614,36.0689,126500.0
2014-03-12 11:50:00,47.91,47.94,47.9,47.94,85200.0,36.0689,36.0915,36.0614,36.0915,85200.0
2014-03-12 11:55:00,47.93,47.94,47.9,47.92,221700.0,36.0839,36.0915,36.0614,36.0764,221700.0
2014-03-12 12:00:00,47.92,47.96,47.91,47.95,194200.0,36.0764,36.1065,36.0689,36.099,194200.0
2014-03-12 12:05:00,47.95,47.96,47.92,47.92,99700.0,36.099,36.1065,36.0764,36.0764,99700.0
2014-03-12 12:10:00,47.92,47.93,47.88,47.91,243200.0,36.0764,36.0839,36.0463,36.0689,243200.0
2014-03-12 12:15:00,47.91,47.94,47.9,47.91,85700.0,36.0689,36.0915,36.0614,36.0689,85700.0
2014-03-12 12:20:00,47.92,47.99,47.91,47.97,140000.0,36.0764,36.1291,36.0689,36.1141,140000.0
2014-03-12 12:25:00,47.96,48.0,47.9,47.91,169200.0,36.1065,36.1366,36.0614,36.0689,169200.0
2014-03-12 12:30:00,47.92,47.95,47.88,47.9,219000.0,36.0764,36.099,36.0463,36.0614,219000.0
2014-03-12 12:35:00,47.9,47.93,47.88,47.89,232600.0,36.0614,36.0839,36.0463,36.0538,232600.0
2014-03-12 12:40:00,47.89,47.94,47.88,47.94,215500.0,36.0538,36.0915,36.0463,36.0915,215500.0
2014-03-12 12:45:00,47.94,47.97,47.92,47.95,221900.0,36.0915,36.1141,36.0764,36.099,221900.0
2014-03-12 12:50:00,47.94,47.97,47.94,47.97,149700.0,36.0915,36.1141,36.0915,36.1141,149700.0
2014-03-12 12:55:00,47.97,48.01,47.94,48.0,284600.0,36.1141,36.1442,36.0915,36.1366,284600.0
2014-03-12 13:00:00,47.99,48.0,47.94,47.96,192000.0,36.1291,36.1366,36.0915,36.1065,192000.0
2014-03-12 13:05:00,47.95,47.96,47.93,47.95,214400.0,36.099,36.1065,36.0839,36.099,214400.0
2014-03-12 13:10:00,47.96,47.96,47.9,47.91,195700.0,36.1065,36.1065,36.0614,36.0689,195700.0
2014-03-12 13:15:00,47.91,47.92,47.88,47.9,281700.0,36.0689,36.0764,36.0463,36.0614,281700.0
2014-03-12 13:20:00,47.89,47.89,47.88,47.88,113000.0,36.0538,36.0538,36.0463,36.0463,113000.0
2014-03-12 13:25:00,47.88,47.91,47.88,47.9,117000.0,36.0463,36.0689,36.0463,36.0614,117000.0
2014-03-12 13:30:00,47.9,47.92,47.88,47.89,123900.0,36.0614,36.0764,36.0463,36.0538,123900.0
2014-03-12 13:35:00,47.89,47.92,47.88,47.9,246000.0,36.0538,36.0764,36.0463,36.0614,246000.0
2014-03-12 13:40:00,47.9,47.94,47.88,47.92,176500.0,36.0614,36.0915,36.0463,36.0764,176500.0
2014-03-12 13:45:00,47.92,47.97,47.92,47.97,137100.0,36.0764,36.1141,36.0764,36.1141,137100.0
2014-03-12 13:50:00,47.97,48.0,47.96,47.98,170000.0,36.1141,36.1366,36.1065,36.1216,170000.0
2014-03-12 13:55:00,47.99,48.04,47.96,47.97,226800.0,36.1291,36.1668,36.1065,36.1141,226800.0
2014-03-12 14:00:00,47.97,47.98,47.95,47.96,144500.0,36.1141,36.1216,36.099,36.1065,144500.0
2014-03-12 14:05:00,47.96,47.99,47.94,47.94,205800.0,36.1065,36.1291,36.0915,36.0915,205800.0
2014-03-12 14:10:00,47.95,47.98,47.93,47.94,126500.0,36.099,36.1216,36.0839,36.0915,126500.0
2014-03-12 14:15:00,47.94,48.01,47.94,48.0,156100.0,36.0915,36.1442,36.0915,36.1366,156100.0
2014-03-12 14:20:00,48.0,48.01,47.95,47.99,96900.0,36.1366,36.1442,36.099,36.1291,96900.0
2014-03-12 14:25:00,47.98,47.99,47.95,47.96,145700.0,36.1216,36.1291,36.099,36.1065,145700.0
2014-03-12 14:30:00,47.97,47.98,47.93,47.97,181600.0,36.1141,36.1216,36.0839,36.1141,181600.0
2014-03-12 14:35:00,47.97,47.99,47.94,47.95,195900.0,36.1141,36.1291,36.0915,36.099,195900.0
2014-03-12 14:40:00,47.96,47.98,47.94,47.96,158600.0,36.1065,36.1216,36.0915,36.1065,158600.0
2014-03-12 14:45:00,47.95,47.99,47.94,47.94,199100.0,36.099,36.1291,36.0915,36.0915,199100.0
2014-03-12 14:50:00,47.94,47.97,47.93,47.95,151400.0,36.0915,36.1141,36.0839,36.099,151400.0
2014-03-12 14:55:00,47.95,47.95,47.91,47.93,180600.0,36.099,36.099,36.0689,36.0839,180600.0
2014-03-12 15:00:00,47.93,47.97,47.92,47.97,162400.0,36.0839,36.1141,36.0764,36.1141,162400.0
2014-03-12 15:05:00,47.97,47.97,47.94,47.96,144400.0,36.1141,36.1141,36.0915,36.1065,144400.0
2014-03-12 15:10:00,47.96,47.96,47.92,47.93,176200.0,36.1065,36.1065,36.0764,36.0839,176200.0
2014-03-12 15:15:00,47.94,47.95,47.89,47.9,426000.0,36.0915,36.099,36.0538,36.0614,426000.0
2014-03-12 15:20:00,47.89,47.95,47.87,47.89,317500.0,36.0538,36.099,36.0388,36.0538,317500.0
2014-03-12 15:25:00,47.89,47.89,47.82,47.86,414600.0,36.0538,36.0538,36.0011,36.0312,414600.0
2014-03-12 15:30:00,47.85,47.87,47.84,47.85,255200.0,36.0237,36.0388,36.0162,36.0237,255200.0
2014-03-12 15:35:00,47.86,47.9,47.82,47.86,506900.0,36.0312,36.0614,36.0011,36.0312,506900.0
2014-03-12 15:40:00,47.87,47.91,47.85,47.88,414900.0,36.0388,36.0689,36.0237,36.0463,414900.0
2014-03-12 15:45:00,47.88,47.96,47.85,47.96,671800.0,36.0463,36.1065,36.0237,36.1065,671800.0
2014-03-12 15:50:00,47.96,47.96,47.9,47.9,666600.0,36.1065,36.1065,36.0614,36.0614,666600.0
2014-03-12 15:55:00,47.91,48.0,47.88,47.98,1115100.0,36.0689,36.1366,36.0463,36.1216,1115100.0
2014-03-13 09:30:00,48.17,48.29,48.12,48.15,561400.0,36.2646,36.355,36.227,36.2496,561400.0
2014-03-13 09:35:00,48.16,48.22,48.14,48.16,417200.0,36.2571,36.3023,36.242,36.2571,417200.0
2014-03-13 09:40:00,48.16,48.21,48.1,48.1,455500.0,36.2571,36.2947,36.2119,36.2119,455500.0
2014-03-13 09:45:00,48.1,48.28,48.1,48.21,330200.0,36.2119,36.3474,36.2119,36.2947,330200.0
2014-03-13 09:50:00,48.2,48.24,48.16,48.22,418800.0,36.2872,36.3173,36.2571,36.3023,418800.0
2014-03-13 09:55:00,48.22,48.3,48.2,48.27,293800.0,36.3023,36.3625,36.2872,36.3399,293800.0
2014-03-13 10:00:00,48.28,48.29,48.2,48.24,191600.0,36.3474,36.355,36.2872,36.3173,191600.0
2014-03-13 10:05:00,48.24,48.26,48.2,48.21,183400.0,36.3173,36.3324,36.2872,36.2947,183400.0
2014-03-13 10:10:00,48.21,48.23,48.15,48.19,345500.0,36.2947,36.3098,36.2496,36.2797,345500.0
2014-03-13 10:15:00,48.19,48.2,48.1,48.12,238700.0,36.2797,36.2872,36.2119,36.227,238700.0
2014-03-13 10:20:00,48.11,48.2,48.05,48.06,219500.0,36.2195,36.2872,36.1743,36.1818,219500.0
2014-03-13 10:25:00,48.06,48.12,48.05,48.06,241600.0,36.1818,36.227,36.1743,36.1818,241600.0
2014-03-13 10:30:00,48.06,48.07,47.98,48.0,489500.0,36.1818,36.1893,36.1216,36.1366,489500.0
2014-03-13 10:35:00,48.0,48.01,47.93,47.99,236800.0,36.1366,36.1442,36.0839,36.1291,236800.0
2014-03-13 10:40:00,47.98,47.98,47.9,47.95,408200.0,36.1216,36.1216,36.0614,36.099,408200.0
2014-03-13 10:45:00,47.95,47.95,47.89,47.94,361100.0,36.099,36.099,36.0538,36.0915,361100.0
2014-03-13 10:50:00,47.94,47.99,47.92,47.93,199800.0,36.0915,36.1291,36.0764,36.0839,199800.0
2014-03-13 10:55:00,47.92,47.96,47.89,47.9,142100.0,36.0764,36.1065,36.0538,36.0614,142100.0
2014-03-13 11:00:00,47.9,47.91,47.84,47.86,420600.0,36.0614,36.0689,36.0162,36.0312,420600.0
2014-03-13 11:05:00,47.85,47.89,47.82,47.86,279000.0,36.0237,36.0538,36.0011,36.0312,279000.0
2014-03-13 11:10:00,47.86,47.86,47.78,47.83,637500.0,36.0312,36.0312,35.971,36.0087,637500.0
2014-03-13 11:15:00,47.83,47.87,47.83,47.85,368300.0,36.0087,36.0388,36.0087,36.0237,368300.0
2014-03-13 11:20:00,47.84,47.88,47.82,47.82,666300.0,36.0162,36.0463,36.0011,36.0011,666300.0
2014-03-13 11:25:00,47.83,47.83,47.62,47.64,774300.0,36.0087,36.0087,35.8506,35.8656,774300.0
2014-03-13 11:30:00,47.64,47.64,47.55,47.55,803900.0,35.8656,35.8656,35.7979,35.7979,803900.0
2014-03-13 11:35:00,47.55,47.65,47.5,47.55,1310500.0,35.7979,35.8731,35.7602,35.7979,1310500.0
2014-03-13 11:40:00,47.54,47.61,47.51,47.55,468600.0,35.7903,35.843,35.7677,35.7979,468600.0
2014-03-13 11:45:00,47.54,47.56,47.41,47.47,876900.0,35.7903,35.8054,35.6925,35.7376,876900.0
2014-03-13 11:50:00,47.47,47.48,47.3,47.37,695300.0,35.7376,35.7452,35.6096,35.6623,695300.0
2014-03-13 11:55:00,47.37,47.39,47.28,47.28,841500.0,35.6623,35.6774,35.5946,35.5946,841500.0
2014-03-13 12:00:00,47.29,47.39,47.26,47.37,441100.0,35.6021,35.6774,35.5795,35.6623,441100.0
2014-03-13 12:05:00,47.37,47.37,47.27,47.32,293600.0,35.6623,35.6623,35.5871,35.6247,293600.0
2014-03-13 12:10:00,47.32,47.42,47.3,47.35,399000.0,35.6247,35.7,35.6096,35.6473,399000.0
2014-03-13 12:15:00,47.35,47.41,47.35,47.4,360700.0,35.6473,35.6925,35.6473,35.6849,360700.0
2014-03-13 12:20:00,47.41,47.41,47.37,47.38,293300.0,35.6925,35.6925,35.6623,35.6699,293300.0
2014-03-13 12:25:00,47.39,47.4,47.34,47.35,682500.0,35.6774,35.6849,35.6398,35.6473,682500.0
2014-03-13 12:30:00,47.35,47.35,47.29,47.3,316700.0,35.6473,35.6473,35.6021,35.6096,316700.0
2014-03-13 12:35:00,47.31,47.31,47.19,47.2,623900.0,35.6172,35.6172,35.5268,35.5344,623900.0
2014-03-13 12:40:00,47.2,47.33,47.19,47.3,517100.0,35.5344,35.6322,35.5268,35.6096,517100.0
2014-03-13 12:45:00,47.29,47.3,47.22,47.28,315900.0,35.6021,35.6096,35.5494,35.5946,315900.0
2014-03-13 12:50:00,47.27,47.29,47.18,47.21,376500.0,35.5871,35.6021,35.5193,35.5419,376500.0
2014-03-13 12:55:00,47.21,47.21,47.12,47.18,366300.0,35.5419,35.5419,35.4741,35.5193,366300.0
2014-03-13 13:00:00,47.17,47.21,47.07,47.14,613400.0,35.5118,35.5419,35.4365,35.4892,613400.0
2014-03-13 13:05:00,47.14,47.23,47.07,47.15,561700.0,35.4892,35.5569,35.4365,35.4967,561700.0
2014-03-13 13:10:00,47.15,47.28,47.15,47.28,425800.0,35.4967,35.5946,35.4967,35.5946,425800.0
2014-03-13 13:15:00,47.29,47.38,47.29,47.33,500800.0,35.6021,35.6699,35.6021,35.6322,500800.0
2014-03-13 13:20:00,47.33,47.35,47.28,47.29,300600.0,35.6322,35.6473,35.5946,35.6021,300600.0
2014-03-13 13:25:00,47.28,47.43,47.27,47.43,330200.0,35.5946,35.7075,35.5871,35.7075,330200.0
2014-03-13 13:30:00,47.43,47.44,47.39,47.4,242300.0,35.7075,35.715,35.6774,35.6849,242300.0
2014-03-13 13:35:00,47.39,47.39,47.32,47.33,150700.0,35.6774,35.6774,35.6247,35.6322,150700.0
2014-03-13 13:40:00,47.33,47.37,47.3,47.34,273800.0,35.6322,35.6623,35.6096,35.6398,273800.0
2014-03-13 13:45:00,47.34,47.41,47.33,47.39,331200.0,35.6398,35.6925,35.6322,35.6774,331200.0
2014-03-13 13:50:00,47.39,47.45,47.38,47.42,337000.0,35.6774,35.7226,35.6699,35.7,337000.0
2014-03-13 13:55:00,47.42,47.51,47.41,47.48,518400.0,35.7,35.7677,35.6925,35.7452,518400.0
2014-03-13 14:00:00,47.49,47.51,47.46,47.47,378500.0,35.7527,35.7677,35.7301,35.7376,378500.0
2014-03-13 14:05:00,47.47,47.48,47.38,47.39,431700.0,35.7376,35.7452,35.6699,35.6774,431700.0
2014-03-13 14:10:00,47.39,47.44,47.37,47.41,486000.0,35.6774,35.715,35.6623,35.6925,486000.0
2014-03-13 14:15:00,47.42,47.42,47.36,47.39,504000.0,35.7,35.7,35.6548,35.6774,504000.0
2014-03-13 14:20:00,47.39,47.39,47.29,47.3,772000.0,35.6774,35.6774,35.6021,35.6096,772000.0
2014-03-13 14:25:00,47.29,47.46,47.27,47.45,581600.0,35.6021,35.7301,35.5871,35.7226,581600.0
2014-03-13 14:30:00,47.45,47.46,47.4,47.45,409700.0,35.7226,35.7301,35.6849,35.7226,409700.0
2014-03-13 14:35:00,47.45,47.46,47.36,47.39,249800.0,35.7226,35.7301,35.6548,35.6774,249800.0
2014-03-13 14:40:00,47.39,47.43,47.36,47.38,222500.0,35.6774,35.7075,35.6548,35.6699,222500.0
2014-03-13 14:45:00,47.38,47.41,47.3,47.3,565000.0,35.6699,35.6925,35.6096,35.6096,565000.0
2014-03-13 14:50:00,47.3,47.34,47.29,47.3,275500.0,35.6096,35.6398,35.6021,35.6096,275500.0
2014-03-13 14:55:00,47.3,47.35,47.29,47.29,338800.0,35.6096,35.6473,35.6021,35.6021,338800.0
2014-03-13 15:00:00,47.3,47.38,47.29,47.3,385600.0,35.6096,35.6699,35.6021,35.6096,385600.0
2014-03-13 15:05:00,47.3,47.3,47.2,47.2,648900.0,35.6096,35.6096,35.5344,35.5344,648900.0
2014-03-13 15:10:00,47.2,47.24,47.16,47.22,773000.0,35.5344,35.5645,35.5042,35.5494,773000.0
2014-03-13 15:15:00,47.21,47.25,47.19,47.2,448600.0,35.5419,35.572,35.5268,35.5344,448600.0
2014-03-13 15:20:00,47.19,47.29,47.19,47.27,627400.0,35.5268,35.6021,35.5268,35.5871,627400.0
2014-03-13 15:25:00,47.26,47.35,47.26,47.3,485200.0,35.5795,35.6473,35.5795,35.6096,485200.0
2014-03-13 15:30:00,47.3,47.34,47.25,47.27,485200.0,35.6096,35.6398,35.572,35.5871,485200.0
2014-03-13 15:35:00,47.26,47.36,47.26,47.35,306100.0,35.5795,35.6548,35.5795,35.6473,306100.0
2014-03-13 15:40:00,47.34,47.37,47.3,47.34,435300.0,35.6398,35.6623,35.6096,35.6398,435300.0
2014-03-13 15:45:00,47.34,47.37,47.33,47.33,1171400.0,35.6398,35.6623,35.6322,35.6322,1171400.0
2014-03-13 15:50:00,47.34,47.37,47.32,47.36,1195200.0,35.6398,35.6623,35.6247,35.6548,1195200.0
2014-03-13 15:55:00,47.36,47.36,47.29,47.33,1204900.0,35.6548,35.6548,35.6021,35.6322,1204900.0
2014-03-14 09:30:00,47.34,47.62,47.31,47.48,786000.0,35.6398,35.8506,35.6172,35.7452,786000.0
2014-03-14 09:35:00,47.48,47.55,47.34,47.53,542400.0,35.7452,35.7979,35.6398,35.7828,542400.0
2014-03-14 09:40:00,47.52,47.66,47.51,47.66,398800.0,35.7753,35.8807,35.7677,35.8807,398800.0
2014-03-14 09:45:00,47.67,47.81,47.61,47.62,474800.0,35.8882,35.9936,35.843,35.8506,474800.0
2014-03-14 09:50:00,47.62,47.63,47.46,47.47,268000.0,35.8506,35.8581,35.7301,35.7376,268000.0
2014-03-14 09:55:00,47.46,47.57,47.39,47.4,306200.0,35.7301,35.8129,35.6774,35.6849,306200.0
2014-03-14 10:00:00,47.41,47.61,47.4,47.51,411800.0,35.6925,35.843,35.6849,35.7677,411800.0
2014-03-14 10:05:00,47.51,47.82,47.5,47.81,474100.0,35.7677,36.0011,35.7602,35.9936,474100.0
2014-03-14 10:10:00,47.8,47.81,47.65,47.65,255700.0,35.9861,35.9936,35.8731,35.8731,255700.0
2014-03-14 10:15:00,47.65,47.73,47.61,47.67,223600.0,35.8731,35.9334,35.843,35.8882,223600.0
2014-03-14 10:20:00,47.66,47.66,47.45,47.47,280400.0,35.8807,35.8807,35.7226,35.7376,280400.0
2014-03-14 10:25:00,47.47,47.57,47.47,47.51,136800.0,35.7376,35.8129,35.7376,35.7677,136800.0
2014-03-14 10:30:00,47.52,47.53,47.46,47.5,179400.0,35.7753,35.7828,35.7301,35.7602,179400.0
2014-03-14 10:35:00,47.49,47.56,47.48,47.5,203700.0,35.7527,35.8054,35.7452,35.7602,203700.0
2014-03-14 10:40:00,47.5,47.52,47.45,47.45,203400.0,35.7602,35.7753,35.7226,35.7226,203400.0
2014-03-14 10:45:00,47.45,47.48,47.37,47.39,401000.0,35.7226,35.7452,35.6623,35.6774,401000.0
2014-03-14 10:50:00,47.39,47.39,47.23,47.23,314700.0,35.6774,35.6774,35.5569,35.5569,314700.0
2014-03-14 10:55:00,47.24,47.26,47.11,47.14,273600.0,35.5645,35.5795,35.4666,35.4892,273600.0
2014-03-14 11:00:00,47.14,47.16,47.1,47.13,326800.0,35.4892,35.5042,35.4591,35.4817,326800.0
2014-03-14 11:05:00,47.13,47.21,47.09,47.14,347200.0,35.4817,35.5419,35.4515,35.4892,347200.0
2014-03-14 11:10:00,47.13,47.16,47.09,47.14,160400.0,35.4817,35.5042,35.4515,35.4892,160400.0
2014-03-14 11:15:00,47.14,47.19,47.12,47.18,214300.0,35.4892,35.5268,35.4741,35.5193,214300.0
2014-03-14 11:20:00,47.17,47.18,47.06,47.08,262800.0,35.5118,35.5193,35.429,35.444,262800.0
2014-03-14 11:25:00,47.07,47.15,47.05,47.12,387200.0,35.4365,35.4967,35.4214,35.4741,387200.0
2014-03-14 11:30:00,47.12,47.15,47.09,47.14,206800.0,35.4741,35.4967,35.4515,35.4892,206800.0
2014-03-14 11:35:00,47.14,47.17,47.03,47.17,352900.0,35.4892,35.5118,35.4064,35.5118,352900.0
2014-03-14 11:40:00,47.16,47.33,47.14,47.32,492200.0,35.5042,35.6322,35.4892,35.6247,492200.0
2014-03-14 11:45:00,47.32,47.47,47.31,47.43,399500.0,35.6247,35.7376,35.6172,35.7075,399500.0
2014-03-14 11:50:00,47.44,47.63,47.42,47.55,657700.0,35.715,35.8581,35.7,35.7979,657700.0
2014-03-14 11:55:00,47.54,47.58,47.46,47.46,536600.0,35.7903,35.8204,35.7301,35.7301,536600.0
2014-03-14 12:00:00,47.46,47.5,47.31,47.32,288000.0,35.7301,35.7602,35.6172,35.6247,288000.0
2014-03-14 12:05:00,47.33,47.37,47.29,47.32,500800.0,35.6322,35.6623,35.6021,35.6247,500800.0
2014-03-14 12:10:00,47.32,47.39,47.31,47.33,139900.0,35.6247,35.6774,35.6172,35.6322,139900.0
2014-03-14 12:15:00,47.32,47.36,47.29,47.29,133600.0,35.6247,35.6548,35.6021,35.6021,133600.0
2014-03-14 12:20:00,47.29,47.36,47.29,47.31,110000.0,35.6021,35.6548,35.6021,35.6172,110000.0
2014-03-14 12:25:00,47.31,47.31,47.21,47.23,163200.0,35.6172,35.6172,35.5419,35.5569,163200.0
2014-03-14 12:30:00,47.22,47.3,47.19,47.21,180700.0,35.5494,35.6096,35.5268,35.5419,180700.0
2014-03-14 12:35:00,47.21,47.32,47.17,47.31,232200.0,35.5419,35.6247,35.5118,35.6172,232200.0
2014-03-14 12:40:00,47.3,47.31,47.24,47.29,299800.0,35.6096,35.6172,35.5645,35.6021,299800.0
2014-03-14 12:45:00,47.28,47.3,47.22,47.27,255700.0,35.5946,35.6096,35.5494,35.5871,255700.0
2014-03-14 12:50:00,47.27,47.28,47.22,47.26,177300.0,35.5871,35.5946,35.5494,35.5795,177300.0
2014-03-14 12:55:00,47.27,47.29,47.23,47.29,191700.0,35.5871,35.6021,35.5569,35.6021,191700.0
2014-03-14 13:00:00,47.27,47.29,47.21,47.21,113400.0,35.5871,35.6021,35.5419,35.5419,113400.0
2014-03-14 13:05:00,47.21,47.22,47.12,47.13,147300.0,35.5419,35.5494,35.4741,35.4817,147300.0
2014-03-14 13:10:00,47.13,47.14,47.1,47.11,219700.0,35.4817,35.4892,35.4591,35.4666,219700.0
2014-03-14 13:15:00,47.11,47.12,47.08,47.11,143500.0,35.4666,35.4741,35.444,35.4666,143500.0
2014-03-14 13:20:00,47.11,47.12,47.08,47.09,129300.0,35.4666,35.4741,35.444,35.4515,129300.0
2014-03-14 13:25:00,47.09,47.11,47.07,47.09,249100.0,35.4515,35.4666,35.4365,35.4515,249100.0
2014-03-14 13:30:00,47.1,47.1,47.06,47.07,162200.0,35.4591,35.4591,35.429,35.4365,162200.0
2014-03-14 13:35:00,47.07,47.09,47.04,47.05,189500.0,35.4365,35.4515,35.4139,35.4214,189500.0
2014-03-14 13:40:00,47.05,47.05,46.99,47.01,899800.0,35.4214,35.4214,35.3763,35.3913,899800.0
2014-03-14 13:45:00,47.02,47.08,47.01,47.08,239100.0,35.3988,35.444,35.3913,35.444,239100.0
2014-03-14 13:50:00,47.07,47.19,47.07,47.15,287600.0,35.4365,35.5268,35.4365,35.4967,287600.0
2014-03-14 13:55:00,47.15,47.17,47.12,47.15,134500.0,35.4967,35.5118,35.4741,35.4967,134500.0
2014-03-14 14:00:00,47.16,47.16,47.08,47.08,124500.0,35.5042,35.5042,35.444,35.444,124500.0
2014-03-14 14:05:00,47.08,47.09,47.05,47.08,89500.0,35.444,35.4515,35.4214,35.444,89500.0
2014-03-14 14:10:00,47.08,47.09,47.0,47.04,274700.0,35.444,35.4515,35.3838,35.4139,274700.0
2014-03-14 14:15:00,47.05,47.1,47.05,47.09,163900.0,35.4214,35.4591,35.4214,35.4515,163900.0
2014-03-14 14:20:00,47.09,47.12,47.08,47.11,114800.0,35.4515,35.4741,35.444,35.4666,114800.0
2014-03-14 14:25:00,47.11,47.11,47.07,47.07,122100.0,35.4666,35.4666,35.4365,35.4365,122100.0
2014-03-14 14:30:00,47.08,47.08,47.04,47.07,145400.0,35.444,35.444,35.4139,35.4365,145400.0
2014-03-14 14:35:00,47.08,47.08,47.02,47.02,204900.0,35.444,35.444,35.3988,35.3988,204900.0
2014-03-14 14:40:00,47.02,47.05,46.98,47.04,331500.0,35.3988,35.4214,35.3687,35.4139,331500.0
2014-03-14 14:45:00,47.04,47.05,47.0,47.0,226800.0,35.4139,35.4214,35.3838,35.3838,226800.0
2014-03-14 14:50:00,47.0,47.02,46.96,46.97,200700.0,35.3838,35.3988,35.3537,35.3612,200700.0
2014-03-14 14:55:00,46.97,46.98,46.9,46.9,227000.0,35.3612,35.3687,35.3085,35.3085,227000.0
2014-03-14 15:00:00,46.9,47.01,46.9,47.0,250800.0,35.3085,35.3913,35.3085,35.3838,250800.0
2014-03-14 15:05:00,46.99,47.01,46.96,46.98,265900.0,35.3763,35.3913,35.3537,35.3687,265900.0
2014-03-14 15:10:00,46.98,46.99,46.93,46.94,148600.0,35.3687,35.3763,35.3311,35.3386,148600.0
2014-03-14 15:15:00,46.94,46.97,46.93,46.96,139300.0,35.3386,35.3612,35.3311,35.3537,139300.0
2014-03-14 15:20:00,46.95,47.02,46.94,47.0,406400.0,35.3461,35.3988,35.3386,35.3838,406400.0
2014-03-14 15:25:00,47.0,47.0,46.97,46.98,274100.0,35.3838,35.3838,35.3612,35.3687,274100.0
2014-03-14 15:30:00,46.99,47.02,46.96,46.96,398500.0,35.3763,35.3988,35.3537,35.3537,398500.0
2014-03-14 15:35:00,46.97,46.97,46.87,46.89,732900.0,35.3612,35.3612,35.2859,35.301,732900.0
2014-03-14 15:40:00,46.89,46.98,46.89,46.93,429000.0,35.301,35.3687,35.301,35.3311,429000.0
2014-03-14 15:45:00,46.94,46.94,46.87,46.9,643400.0,35.3386,35.3386,35.2859,35.3085,643400.0
2014-03-14 15:50:00,46.9,46.91,46.8,46.82,815400.0,35.3085,35.316,35.2332,35.2483,815400.0
2014-03-14 15:55:00,46.82,46.94,46.79,46.89,1102500.0,35.2483,35.3386,35.2257,35.301,1102500.0
2014-03-17 09:30:00,47.47,47.6,47.42,47.56,869200.0,35.7376,35.8355,35.7,35.8054,869200.0
2014-03-17 09:35:00,47.58,47.69,47.43,47.66,564200.0,35.8204,35.9033,35.7075,35.8807,564200.0
2014-03-17 09:40:00,47.67,47.78,47.61,47.71,497800.0,35.8882,35.971,35.843,35.9183,497800.0
2014-03-17 09:45:00,47.74,47.75,47.61,47.67,295200.0,35.9409,35.9484,35.843,35.8882,295200.0
2014-03-17 09:50:00,47.67,47.72,47.61,47.62,340800.0,35.8882,35.9258,35.843,35.8506,340800.0
2014-03-17 09:55:00,47.63,47.67,47.61,47.61,255700.0,35.8581,35.8882,35.843,35.843,255700.0
2014-03-17 10:00:00,47.61,47.77,47.61,47.77,411200.0,35.843,35.9635,35.843,35.9635,411200.0
2014-03-17 10:05:00,47.77,47.8,47.68,47.71,334900.0,35.9635,35.9861,35.8957,35.9183,334900.0
2014-03-17 10:10:00,47.72,47.77,47.64,47.72,417500.0,35.9258,35.9635,35.8656,35.9258,417500.0
2014-03-17 10:15:00,47.72,47.75,47.7,47.71,167300.0,35.9258,35.9484,35.9108,35.9183,167300.0
2014-03-17 10:20:00,47.72,47.73,47.65,47.66,123200.0,35.9258,35.9334,35.8731,35.8807,123200.0
2014-03-17 10:25:00,47.66,47.68,47.55,47.57,182600.0,35.8807,35.8957,35.7979,35.8129,182600.0
2014-03-17 10:30:00,47.57,47.6,47.5,47.54,224500.0,35.8129,35.8355,35.7602,35.7903,224500.0
2014-03-17 10:35:00,47.54,47.6,47.53,47.58,141400.0,35.7903,35.8355,35.7828,35.8204,141400.0
2014-03-17 10:40:00,47.59,47.65,47.54,47.54,269500.0,35.828,35.8731,35.7903,35.7903,269500.0
2014-03-17 10:45:00,47.55,47.59,47.51,47.51,272900.0,35.7979,35.828,35.7677,35.7677,272900.0
2014-03-17 10:50:00,47.52,47.66,47.52,47.62,204800.0,35.7753,35.8807,35.7753,35.8506,204800.0
2014-03-17 10:55:00,47.63,47.67,47.58,47.58,203200.0,35.8581,35.8882,35.8204,35.8204,203200.0
2014-03-17 11:00:00,47.58,47.66,47.57,47.59,168500.0,35.8204,35.8807,35.8129,35.828,168500.0
2014-03-17 11:05:00,47.6,47.63,47.55,47.57,300800.0,35.8355,35.8581,35.7979,35.8129,300800.0
2014-03-17 11:10:00,47.57,47.63,47.57,47.59,184200.0,35.8129,35.8581,35.8129,35.828,184200.0
2014-03-17 11:15:00,47.59,47.65,47.59,47.64,126200.0,35.828,35.8731,35.828,35.8656,126200.0
2014-03-17 11:20:00,47.64,47.65,47.57,47.57,108700.0,35.8656,35.8731,35.8129,35.8129,108700.0
2014-03-17 11:25:00,47.57,47.57,47.48,47.51,184400.0,35.8129,35.8129,35.7452,35.7677,184400.0
2014-03-17 11:30:00,47.5,47.52,47.46,47.49,288400.0,35.7602,35.7753,35.7301,35.7527,288400.0
2014-03-17 11:35:00,47.48,47.48,47.36,47.38,199000.0,35.7452,35.7452,35.6548,35.6699,199000.0
2014-03-17 11:40:00,47.39,47.4,47.31,47.4,162600.0,35.6774,35.6849,35.6172,35.6849,162600.0
2014-03-17 11:45:00,47.4,47.53,47.39,47.53,194700.0,35.6849,35.7828,35.6774,35.7828,194700.0
2014-03-17 11:50:00,47.52,47.59,47.5,47.59,151100.0,35.7753,35.828,35.7602,35.828,151100.0
2014-03-17 11:55:00,47.59,47.65,47.57,47.63,202000.0,35.828,35.8731,35.8129,35.8581,202000.0
2014-03-17 12:00:00,47.64,47.65,47.55,47.55,170200.0,35.8656,35.8731,35.7979,35.7979,170200.0
2014-03-17 12:05:00,47.56,47.57,47.51,47.51,160000.0,35.8054,35.8129,35.7677,35.7677,160000.0
2014-03-17 12:10:00,47.51,47.6,47.49,47.59,178100.0,35.7677,35.8355,35.7527,35.828,178100.0
2014-03-17 12:15:00,47.59,47.64,47.57,47.61,93000.0,35.828,35.8656,35.8129,35.843,93000.0
2014-03-17 12:20:00,47.61,47.62,47.57,47.57,96400.0,35.843,35.8506,35.8129,35.8129,96400.0
2014-03-17 12:25:00,47.57,47.59,47.51,47.52,68800.0,35.8129,35.828,35.7677,35.7753,68800.0
2014-03-17 12:30:00,47.52,47.56,47.52,47.53,67000.0,35.7753,35.8054,35.7753,35.7828,67000.0
2014-03-17 12:35:00,47.52,47.53,47.44,47.47,79400.0,35.7753,35.7828,35.715,35.7376,79400.0
2014-03-17 12:40:00,47.47,47.52,47.47,47.48,121000.0,35.7376,35.7753,35.7376,35.7452,121000.0
2014-03-17 12:45:00,47.47,47.47,47.41,47.43,165500.0,35.7376,35.7376,35.6925,35.7075,165500.0
2014-03-17 12:50:00,47.42,47.49,47.42,47.49,214800.0,35.7,35.7527,35.7,35.7527,214800.0
2014-03-17 12:55:00,47.48,47.5,47.47,47.48,63100.0,35.7452,35.7602,35.7376,35.7452,63100.0
2014-03-17 13:00:00,47.48,47.51,47.47,47.5,106700.0,35.7452,35.7677,35.7376,35.7602,106700.0
2014-03-17 13:05:00,47.5,47.51,47.41,47.43,77300.0,35.7602,35.7677,35.6925,35.7075,77300.0
2014-03-17 13:10:00,47.42,47.43,47.35,47.36,113900.0,35.7,35.7075,35.6473,35.6548,113900.0
2014-03-17 13:15:00,47.36,47.4,47.34,47.4,116700.0,35.6548,35.6849,35.6398,35.6849,116700.0
2014-03-17 13:20:00,47.41,47.42,47.38,47.38,139500.0,35.6925,35.7,35.6699,35.6699,139500.0
2014-03-17 13:25:00,47.39,47.41,47.36,47.38,86400.0,35.6774,35.6925,35.6548,35.6699,86400.0
2014-03-17 13:30:00,47.38,47.41,47.36,47.4,112600.0,35.6699,35.6925,35.6548,35.6849,112600.0
2014-03-17 13:35:00,47.4,47.49,47.4,47.43,168100.0,35.6849,35.7527,35.6849,35.7075,168100.0
2014-03-17 13:40:00,47.43,47.47,47.41,47.42,134400.0,35.7075,35.7376,35.6925,35.7,134400.0
2014-03-17 13:45:00,47.42,47.47,47.41,47.47,128300.0,35.7,35.7376,35.6925,35.7376,128300.0
2014-03-17 13:50:00,47.47,47.51,47.46,47.5,248600.0,35.7376,35.7677,35.7301,35.7602,248600.0
2014-03-17 13:55:00,47.51,47.56,47.49,47.55,153000.0,35.7677,35.8054,35.7527,35.7979,153000.0
2014-03-17 14:00:00,47.55,47.57,47.55,47.57,109700.0,35.7979,35.8129,35.7979,35.8129,109700.0
2014-03-17 14:05:00,47.56,47.59,47.53,47.56,137300.0,35.8054,35.828,35.7828,35.8054,137300.0
2014-03-17 14:10:00,47.55,47.58,47.53,47.58,160100.0,35.7979,35.8204,35.7828,35.8204,160100.0
2014-03-17 14:15:00,47.57,47.58,47.53,47.54,77600.0,35.8129,35.8204,35.7828,35.7903,77600.0
2014-03-17 14:20:00,47.54,47.65,47.53,47.63,174900.0,35.7903,35.8731,35.7828,35.8581,174900.0
2014-03-17 14:25:00,47.63,47.69,47.62,47.67,173300.0,35.8581,35.9033,35.8506,35.8882,173300.0
2014-03-17 14:30:00,47.67,47.69,47.62,47.63,69900.0,35.8882,35.9033,35.8506,35.8581,69900.0
2014-03-17 14:35:00,47.63,47.63,47.58,47.58,66400.0,35.8581,35.8581,35.8204,35.8204,66400.0
2014-03-17 14:40:00,47.57,47.62,47.54,47.62,122500.0,35.8129,35.8506,35.7903,35.8506,122500.0
2014-03-17 14:45:00,47.62,47.66,47.61,47.66,109300.0,35.8506,35.8807,35.843,35.8807,109300.0
2014-03-17 14:50:00,47.66,47.69,47.65,47.66,125000.0,35.8807,35.9033,35.8731,35.8807,125000.0
2014-03-17 14:55:00,47.67,47.69,47.65,47.66,45400.0,35.8882,35.9033,35.8731,35.8807,45400.0
2014-03-17 15:00:00,47.66,47.68,47.64,47.65,164000.0,35.8807,35.8957,35.8656,35.8731,164000.0
2014-03-17 15:05:00,47.65,47.75,47.64,47.75,288600.0,35.8731,35.9484,35.8656,35.9484,288600.0
2014-03-17 15:10:00,47.75,47.76,47.73,47.75,146100.0,35.9484,35.956,35.9334,35.9484,146100.0
2014-03-17 15:15:00,47.75,47.76,47.72,47.73,160000.0,35.9484,35.956,35.9258,35.9334,160000.0
2014-03-17 15:20:00,47.73,47.76,47.7,47.73,153700.0,35.9334,35.956,35.9108,35.9334,153700.0
2014-03-17 15:25:00,47.74,47.74,47.65,47.7,127900.0,35.9409,35.9409,35.8731,35.9108,127900.0
2014-03-17 15:30:00,47.7,47.71,47.67,47.69,188300.0,35.9108,35.9183,35.8882,35.9033,188300.0
2014-03-17 15:35:00,47.68,47.74,47.67,47.72,1023100.0,35.8957,35.9409,35.8882,35.9258,1023100.0
2014-03-17 15:40:00,47.72,47.74,47.64,47.65,340800.0,35.9258,35.9409,35.8656,35.8731,340800.0
2014-03-17 15:45:00,47.65,47.67,47.6,47.61,538100.0,35.8731,35.8882,35.8355,35.843,538100.0
2014-03-17 15:50:00,47.61,47.67,47.61,47.65,430200.0,35.843,35.8882,35.843,35.8731,430200.0
2014-03-17 15:55:00,47.66,47.73,47.64,47.71,838800.0,35.8807,35.9334,35.8656,35.9183,838800.0
2014-03-18 09:30:00,47.75,48.1,47.75,47.78,767900.0,35.9484,36.2119,35.9484,35.971,767900.0
2014-03-18 09:35:00,47.79,47.93,47.76,47.83,298900.0,35.9785,36.0839,35.956,36.0087,298900.0
2014-03-18 09:40:00,47.83,47.85,47.62,47.64,301700.0,36.0087,36.0237,35.8506,35.8656,301700.0
2014-03-18 09:45:00,47.63,47.7,47.58,47.68,382500.0,35.8581,35.9108,35.8204,35.8957,382500.0
2014-03-18 09:50:00,47.69,47.79,47.61,47.79,341800.0,35.9033,35.9785,35.843,35.9785,341800.0
2014-03-18 09:55:00,47.79,47.81,47.71,47.74,188800.0,35.9785,35.9936,35.9183,35.9409,188800.0
2014-03-18 10:00:00,47.74,47.75,47.58,47.58,373600.0,35.9409,35.9484,35.8204,35.8204,373600.0
2014-03-18 10:05:00,47.58,47.59,47.5,47.55,323100.0,35.8204,35.828,35.7602,35.7979,323100.0
2014-03-18 10:10:00,47.55,47.71,47.54,47.65,226900.0,35.7979,35.9183,35.7903,35.8731,226900.0
2014-03-18 10:15:00,47.65,47.76,47.65,47.75,239200.0,35.8731,35.956,35.8731,35.9484,239200.0
2014-03-18 10:20:00,47.75,47.77,47.7,47.77,355800.0,35.9484,35.9635,35.9108,35.9635,355800.0
2014-03-18 10:25:00,47.78,47.84,47.75,47.84,769600.0,35.971,36.0162,35.9484,36.0162,769600.0
2014-03-18 10:30:00,47.84,47.92,47.82,47.88,370300.0,36.0162,36.0764,36.0011,36.0463,370300.0
2014-03-18 10:35:00,47.88,47.89,47.82,47.84,176800.0,36.0463,36.0538,36.0011,36.0162,176800.0
2014-03-18 10:40:00,47.85,47.9,47.84,47.88,389200.0,36.0237,36.0614,36.0162,36.0463,389200.0
2014-03-18 10:45:00,47.89,47.94,47.89,47.92,292900.0,36.0538,36.0915,36.0538,36.0764,292900.0
2014-03-18 10:50:00,47.91,47.92,47.81,47.82,323300.0,36.0689,36.0764,35.9936,36.0011,323300.0
2014-03-18 10:55:00,47.83,47.87,47.82,47.84,388300.0,36.0087,36.0388,36.0011,36.0162,388300.0
2014-03-18 11:00:00,47.85,47.9,47.84,47.89,109200.0,36.0237,36.0614,36.0162,36.0538,109200.0
2014-03-18 11:05:00,47.89,47.9,47.85,47.87,177700.0,36.0538,36.0614,36.0237,36.0388,177700.0
2014-03-18 11:10:00,47.87,47.91,47.86,47.9,161400.0,36.0388,36.0689,36.0312,36.0614,161400.0
2014-03-18 11:15:00,47.9,47.94,47.87,47.88,119900.0,36.0614,36.0915,36.0388,36.0463,119900.0
2014-03-18 11:20:00,47.88,47.97,47.88,47.96,130100.0,36.0463,36.1141,36.0463,36.1065,130100.0
2014-03-18 11:25:00,47.97,48.01,47.94,47.95,307300.0,36.1141,36.1442,36.0915,36.099,307300.0
2014-03-18 11:30:00,47.95,47.98,47.92,47.92,112200.0,36.099,36.1216,36.0764,36.0764,112200.0
2014-03-18 11:35:00,47.91,47.93,47.88,47.9,115600.0,36.0689,36.0839,36.0463,36.0614,115600.0
2014-03-18 11:40:00,47.9,47.91,47.79,47.79,139600.0,36.0614,36.0689,35.9785,35.9785,139600.0
2014-03-18 11:45:00,47.79,47.88,47.79,47.84,142900.0,35.9785,36.0463,35.9785,36.0162,142900.0
2014-03-18 11:50:00,47.84,47.87,47.84,47.86,243600.0,36.0162,36.0388,36.0162,36.0312,243600.0
2014-03-18 11:55:00,47.86,47.94,47.86,47.94,86900.0,36.0312,36.0915,36.0312,36.0915,86900.0
2014-03-18 12:00:00,47.94,47.98,47.93,47.95,119600.0,36.0915,36.1216,36.0839,36.099,119600.0
2014-03-18 12:05:00,47.96,48.0,47.95,47.98,99900.0,36.1065,36.1366,36.099,36.1216,99900.0
2014-03-18 12:10:00,47.98,47.99,47.96,47.97,106000.0,36.1216,36.1291,36.1065,36.1141,106000.0
2014-03-18 12:15:00,47.97,47.99,47.92,47.93,112800.0,36.1141,36.1291,36.0764,36.0839,112800.0
2014-03-18 12:20:00,47.93,47.93,47.87,47.88,143800.0,36.0839,36.0839,36.0388,36.0463,143800.0
2014-03-18 12:25:00,47.88,47.96,47.87,47.92,116200.0,36.0463,36.1065,36.0388,36.0764,116200.0
2014-03-18 12:30:00,47.92,47.95,47.89,47.9,113500.0,36.0764,36.099,36.0538,36.0614,113500.0
2014-03-18 12:35:00,47.9,47.97,47.9,47.95,78500.0,36.0614,36.1141,36.0614,36.099,78500.0
2014-03-18 12:40:00,47.95,47.95,47.87,47.92,114200.0,36.099,36.099,36.0388,36.0764,114200.0
2014-03-18 12:45:00,47.92,47.93,47.88,47.9,77900.0,36.0764,36.0839,36.0463,36.0614,77900.0
2014-03-18 12:50:00,47.9,47.91,47.87,47.88,82500.0,36.0614,36.0689,36.0388,36.0463,82500.0
2014-03-18 12:55:00,47.88,47.89,47.85,47.89,113500.0,36.0463,36.0538,36.0237,36.0538,113500.0
2014-03-18 13:00:00,47.88,47.91,47.88,47.89,128100.0,36.0463,36.0689,36.0463,36.0538,128100.0
2014-03-18 13:05:00,47.89,47.91,47.88,47.9,257700.0,36.0538,36.0689,36.0463,36.0614,257700.0
2014-03-18 13:10:00,47.9,47.91,47.88,47.9,72200.0,36.0614,36.0689,36.0463,36.0614,72200.0
2014-03-18 13:15:00,47.89,47.9,47.87,47.9,124900.0,36.0538,36.0614,36.0388,36.0614,124900.0
2014-03-18 13:20:00,47.89,47.95,47.89,47.95,49400.0,36.0538,36.099,36.0538,36.099,49400.0
2014-03-18 13:25:00,47.95,48.0,47.94,47.98,192600.0,36.099,36.1366,36.0915,36.1216,192600.0
2014-03-18 13:30:00,47.98,47.99,47.94,47.96,100600.0,36.1216,36.1291,36.0915,36.1065,100600.0
2014-03-18 13:35:00,47.95,47.97,47.93,47.95,106500.0,36.099,36.1141,36.0839,36.099,106500.0
2014-03-18 13:40:00,47.94,48.01,47.94,48.0,244400.0,36.0915,36.1442,36.0915,36.1366,244400.0
2014-03-18 13:45:00,48.0,48.01,47.96,47.97,232200.0,36.1366,36.1442,36.1065,36.1141,232200.0
2014-03-18 13:50:00,47.98,48.0,47.95,47.97,123600.0,36.1216,36.1366,36.099,36.1141,123600.0
2014-03-18 13:55:00,47.98,47.98,47.94,47.98,96900.0,36.1216,36.1216,36.0915,36.1216,96900.0
2014-03-18 14:00:00,47.99,48.0,47.97,47.99,123300.0,36.1291,36.1366,36.1141,36.1291,123300.0
2014-03-18 14:05:00,47.99,48.01,47.95,47.95,129400.0,36.1291,36.1442,36.099,36.099,129400.0
2014-03-18 14:10:00,47.95,47.96,47.9,47.9,123700.0,36.099,36.1065,36.0614,36.0614,123700.0
2014-03-18 14:15:00,47.91,47.94,47.89,47.92,124800.0,36.0689,36.0915,36.0538,36.0764,124800.0
2014-03-18 14:20:00,47.93,47.97,47.93,47.95,57100.0,36.0839,36.1141,36.0839,36.099,57100.0
2014-03-18 14:25:00,47.96,47.98,47.94,47.98,82300.0,36.1065,36.1216,36.0915,36.1216,82300.0
2014-03-18 14:30:00,47.98,47.98,47.96,47.97,50000.0,36.1216,36.1216,36.1065,36.1141,50000.0
2014-03-18 14:35:00,47.97,47.98,47.96,47.97,41100.0,36.1141,36.1216,36.1065,36.1141,41100.0
2014-03-18 14:40:00,47.98,47.98,47.94,47.96,83900.0,36.1216,36.1216,36.0915,36.1065,83900.0
2014-03-18 14:45:00,47.96,47.98,47.94,47.98,105500.0,36.1065,36.1216,36.0915,36.1216,105500.0
2014-03-18 14:50:00,47.97,48.01,47.96,47.98,181600.0,36.1141,36.1442,36.1065,36.1216,181600.0
2014-03-18 14:55:00,47.98,48.0,47.97,47.98,116600.0,36.1216,36.1366,36.1141,36.1216,116600.0
2014-03-18 15:00:00,47.99,48.02,47.93,47.95,253500.0,36.1291,36.1517,36.0839,36.099,253500.0
2014-03-18 15:05:00,47.95,47.96,47.89,47.91,176400.0,36.099,36.1065,36.0538,36.0689,176400.0
2014-03-18 15:10:00,47.91,47.98,47.9,47.96,147700.0,36.0689,36.1216,36.0614,36.1065,147700.0
2014-03-18 15:15:00,47.97,48.0,47.96,48.0,124500.0,36.1141,36.1366,36.1065,36.1366,124500.0
2014-03-18 15:20:00,48.0,48.01,47.95,47.98,190100.0,36.1366,36.1442,36.099,36.1216,190100.0
2014-03-18 15:25:00,47.98,48.0,47.95,47.98,193900.0,36.1216,36.1366,36.099,36.1216,193900.0
2014-03-18 15:30:00,47.98,47.99,47.95,47.98,168800.0,36.1216,36.1291,36.099,36.1216,168800.0
2014-03-18 15:35:00,47.98,48.01,47.98,48.0,286200.0,36.1216,36.1442,36.1216,36.1366,286200.0
2014-03-18 15:40:00,48.0,48.01,47.95,47.99,276300.0,36.1366,36.1442,36.099,36.1291,276300.0
2014-03-18 15:45:00,47.98,48.01,47.95,48.01,426000.0,36.1216,36.1442,36.099,36.1442,426000.0
2014-03-18 15:50:00,48.01,48.08,48.0,48.05,513900.0,36.1442,36.1969,36.1366,36.1743,513900.0
2014-03-18 15:55:00,48.05,48.13,48.05,48.12,1142800.0,36.1743,36.2345,36.1743,36.227,1142800.0
2014-03-19 09:30:00,48.22,48.25,48.03,48.08,567800.0,36.3023,36.3248,36.1592,36.1969,567800.0
2014-03-19 09:35:00,48.08,48.25,48.02,48.23,298200.0,36.1969,36.3248,36.1517,36.3098,298200.0
2014-03-19 09:40:00,48.22,48.25,48.15,48.23,307000.0,36.3023,36.3248,36.2496,36.3098,307000.0
2014-03-19 09:45:00,48.23,48.48,48.2,48.46,529000.0,36.3098,36.498,36.2872,36.4829,529000.0
2014-03-19 09:50:00,48.47,48.51,48.39,48.5,965700.0,36.4905,36.5206,36.4302,36.5131,965700.0
2014-03-19 09:55:00,48.5,48.53,48.45,48.51,589200.0,36.5131,36.5356,36.4754,36.5206,589200.0
2014-03-19 10:00:00,48.52,48.53,48.48,48.52,294800.0,36.5281,36.5356,36.498,36.5281,294800.0
2014-03-19 10:05:00,48.53,48.57,48.49,48.54,288300.0,36.5356,36.5658,36.5055,36.5432,288300.0
2014-03-19 10:10:00,48.54,48.58,48.49,48.54,188400.0,36.5432,36.5733,36.5055,36.5432,188400.0
2014-03-19 10:15:00,48.54,48.54,48.41,48.42,393400.0,36.5432,36.5432,36.4453,36.4528,393400.0
2014-03-19 10:20:00,48.42,48.46,48.35,48.44,221700.0,36.4528,36.4829,36.4001,36.4679,221700.0
2014-03-19 10:25:00,48.44,48.48,48.4,48.46,129400.0,36.4679,36.498,36.4378,36.4829,129400.0
2014-03-19 10:30:00,48.45,48.45,48.38,48.4,123500.0,36.4754,36.4754,36.4227,36.4378,123500.0
2014-03-19 10:35:00,48.4,48.43,48.37,48.41,88400.0,36.4378,36.4604,36.4152,36.4453,88400.0
2014-03-19 10:40:00,48.4,48.44,48.4,48.42,129600.0,36.4378,36.4679,36.4378,36.4528,129600.0
2014-03-19 10:45:00,48.41,48.46,48.39,48.44,98400.0,36.4453,36.4829,36.4302,36.4679,98400.0
2014-03-19 10:50:00,48.44,48.46,48.41,48.42,88600.0,36.4679,36.4829,36.4453,36.4528,88600.0
2014-03-19 10:55:00,48.43,48.44,48.37,48.38,130200.0,36.4604,36.4679,36.4152,36.4227,130200.0
2014-03-19 11:00:00,48.38,48.46,48.37,48.45,147100.0,36.4227,36.4829,36.4152,36.4754,147100.0
2014-03-19 11:05:00,48.45,48.46,48.38,48.43,168200.0,36.4754,36.4829,36.4227,36.4604,168200.0
2014-03-19 11:10:00,48.43,48.46,48.41,48.44,172900.0,36.4604,36.4829,36.4453,36.4679,172900.0
2014-03-19 11:15:00,48.45,48.48,48.43,48.45,192500.0,36.4754,36.498,36.4604,36.4754,192500.0
2014-03-19 11:20:00,48.46,48.46,48.41,48.44,136000.0,36.4829,36.4829,36.4453,36.4679,136000.0
2014-03-19 11:25:00,48.43,48.48,48.42,48.44,123900.0,36.4604,36.498,36.4528,36.4679,123900.0
2014-03-19 11:30:00,48.45,48.46,48.43,48.45,78400.0,36.4754,36.4829,36.4604,36.4754,78400.0
2014-03-19 11:35:00,48.45,48.47,48.42,48.46,184200.0,36.4754,36.4905,36.4528,36.4829,184200.0
2014-03-19 11:40:00,48.46,48.54,48.43,48.53,131000.0,36.4829,36.5432,36.4604,36.5356,131000.0
2014-03-19 11:45:00,48.53,48.61,48.52,48.61,330900.0,36.5356,36.5959,36.5281,36.5959,330900.0
2014-03-19 11:50:00,48.61,48.68,48.58,48.68,561800.0,36.5959,36.6486,36.5733,36.6486,561800.0
2014-03-19 11:55:00,48.68,48.7,48.64,48.67,354000.0,36.6486,36.6636,36.6185,36.641,354000.0
2014-03-19 12:00:00,48.67,48.69,48.6,48.61,254200.0,36.641,36.6561,36.5883,36.5959,254200.0
2014-03-19 12:05:00,48.6,48.66,48.59,48.63,175400.0,36.5883,36.6335,36.5808,36.6109,175400.0
2014-03-19 12:10:00,48.64,48.66,48.62,48.65,118700.0,36.6185,36.6335,36.6034,36.626,118700.0
2014-03-19 12:15:00,48.65,48.66,48.6,48.64,192800.0,36.626,36.6335,36.5883,36.6185,192800.0
2014-03-19 12:20:00,48.64,48.66,48.62,48.64,167700.0,36.6185,36.6335,36.6034,36.6185,167700.0
2014-03-19 12:25:00,48.65,48.66,48.61,48.62,148000.0,36.626,36.6335,36.5959,36.6034,148000.0
2014-03-19 12:30:00,48.61,48.66,48.61,48.65,80000.0,36.5959,36.6335,36.5959,36.626,80000.0
2014-03-19 12:35:00,48.64,48.66,48.63,48.65,118600.0,36.6185,36.6335,36.6109,36.626,118600.0
2014-03-19 12:40:00,48.66,48.74,48.66,48.73,239800.0,36.6335,36.6937,36.6335,36.6862,239800.0
2014-03-19 12:45:00,48.74,48.79,48.72,48.79,266500.0,36.6937,36.7314,36.6787,36.7314,266500.0
2014-03-19 12:50:00,48.79,48.81,48.75,48.77,213000.0,36.7314,36.7464,36.7013,36.7163,213000.0
2014-03-19 12:55:00,48.78,48.84,48.76,48.83,261200.0,36.7239,36.769,36.7088,36.7615,261200.0
2014-03-19 13:00:00,48.82,48.83,48.79,48.8,141900.0,36.754,36.7615,36.7314,36.7389,141900.0
2014-03-19 13:05:00,48.8,48.8,48.71,48.73,153500.0,36.7389,36.7389,36.6712,36.6862,153500.0
2014-03-19 13:10:00,48.73,48.78,48.7,48.78,106200.0,36.6862,36.7239,36.6636,36.7239,106200.0
2014-03-19 13:15:00,48.77,48.78,48.73,48.77,73300.0,36.7163,36.7239,36.6862,36.7163,73300.0
2014-03-19 13:20:00,48.77,48.78,48.75,48.77,63200.0,36.7163,36.7239,36.7013,36.7163,63200.0
2014-03-19 13:25:00,48.78,48.8,48.75,48.79,170300.0,36.7239,36.7389,36.7013,36.7314,170300.0
2014-03-19 13:30:00,48.8,48.86,48.8,48.85,147600.0,36.7389,36.7841,36.7389,36.7766,147600.0
2014-03-19 13:35:00,48.85,48.87,48.84,48.85,151200.0,36.7766,36.7916,36.769,36.7766,151200.0
2014-03-19 13:40:00,48.85,48.86,48.83,48.83,132700.0,36.7766,36.7841,36.7615,36.7615,132700.0
2014-03-19 13:45:00,48.83,48.85,48.82,48.84,198900.0,36.7615,36.7766,36.754,36.769,198900.0
2014-03-19 13:50:00,48.84,48.88,48.84,48.87,201600.0,36.769,36.7991,36.769,36.7916,201600.0
2014-03-19 13:55:00,48.87,48.95,48.84,48.93,296700.0,36.7916,36.8518,36.769,36.8368,296700.0
2014-03-19 14:00:00,48.92,48.93,48.66,48.85,734300.0,36.8293,36.8368,36.6335,36.7766,734300.0
2014-03-19 14:05:00,48.86,48.87,48.59,48.79,545500.0,36.7841,36.7916,36.5808,36.7314,545500.0
2014-03-19 14:10:00,48.79,48.86,48.74,48.85,292300.0,36.7314,36.7841,36.6937,36.7766,292300.0
2014-03-19 14:15:00,48.85,49.18,48.85,49.14,1007400.0,36.7766,37.025,36.7766,36.9949,1007400.0
2014-03-19 14:20:00,49.13,49.41,49.08,49.41,921200.0,36.9874,37.1982,36.9497,37.1982,921200.0
2014-03-19 14:25:00,49.41,49.52,49.31,49.31,1418300.0,37.1982,37.281,37.1229,37.1229,1418300.0
2014-03-19 14:30:00,49.31,49.35,49.07,49.09,1081200.0,37.1229,37.153,36.9422,36.9572,1081200.0
2014-03-19 14:35:00,49.09,49.1,48.87,48.98,906900.0,36.9572,36.9648,36.7916,36.8744,906900.0
2014-03-19 14:40:00,48.97,48.98,48.79,48.93,474700.0,36.8669,36.8744,36.7314,36.8368,474700.0
2014-03-19 14:45:00,48.93,49.09,48.91,48.96,648800.0,36.8368,36.9572,36.8217,36.8594,648800.0
2014-03-19 14:50:00,48.97,49.03,48.87,48.95,301500.0,36.8669,36.9121,36.7916,36.8518,301500.0
2014-03-19 14:55:00,48.96,49.1,48.93,49.03,244700.0,36.8594,36.9648,36.8368,36.9121,244700.0
2014-03-19 15:00:00,49.04,49.07,48.96,48.98,261000.0,36.9196,36.9422,36.8594,36.8744,261000.0
2014-03-19 15:05:00,48.98,48.99,48.54,48.57,740200.0,36.8744,36.882,36.5432,36.5658,740200.0
2014-03-19 15:10:00,48.57,48.66,48.3,48.62,1097500.0,36.5658,36.6335,36.3625,36.6034,1097500.0
2014-03-19 15:15:00,48.61,48.63,48.5,48.63,386500.0,36.5959,36.6109,36.5131,36.6109,386500.0
2014-03-19 15:20:00,48.62,48.7,48.6,48.67,256900.0,36.6034,36.6636,36.5883,36.641,256900.0
2014-03-19 15:25:00,48.68,48.78,48.68,48.76,413400.0,36.6486,36.7239,36.6486,36.7088,413400.0
2014-03-19 15:30:00,48.77,48.87,48.73,48.87,353600.0,36.7163,36.7916,36.6862,36.7916,353600.0
2014-03-19 15:35:00,48.86,48.93,48.83,48.87,390500.0,36.7841,36.8368,36.7615,36.7916,390500.0
2014-03-19 15:40:00,48.87,49.07,48.84,49.07,600600.0,36.7916,36.9422,36.769,36.9422,600600.0
2014-03-19 15:45:00,49.07,49.12,48.97,48.98,723000.0,36.9422,36.9798,36.8669,36.8744,723000.0
2014-03-19 15:50:00,48.98,49.0,48.88,48.89,679100.0,36.8744,36.8895,36.7991,36.8067,679100.0
2014-03-19 15:55:00,48.9,48.99,48.89,48.93,1181400.0,36.8142,36.882,36.8067,36.8368,1181400.0
2014-03-20 09:30:00,49.29,49.42,49.01,49.17,1033200.0,37.1078,37.2057,36.897,37.0175,1033200.0
2014-03-20 09:35:00,49.17,49.48,49.17,49.47,973100.0,37.0175,37.2509,37.0175,37.2433,973100.0
2014-03-20 09:40:00,49.47,49.48,49.28,49.32,496600.0,37.2433,37.2509,37.1003,37.1304,496600.0
2014-03-20 09:45:00,49.32,49.46,49.29,49.31,926600.0,37.1304,37.2358,37.1078,37.1229,926600.0
2014-03-20 09:50:00,49.3,49.47,49.26,49.47,469700.0,37.1153,37.2433,37.0852,37.2433,469700.0
2014-03-20 09:55:00,49.47,49.6,49.47,49.56,585000.0,37.2433,37.3412,37.2433,37.3111,585000.0
2014-03-20 10:00:00,49.58,49.65,49.54,49.59,583100.0,37.3261,37.3788,37.296,37.3337,583100.0
2014-03-20 10:05:00,49.59,49.75,49.58,49.75,870400.0,37.3337,37.4541,37.3261,37.4541,870400.0
2014-03-20 10:10:00,49.74,49.77,49.65,49.77,654400.0,37.4466,37.4692,37.3788,37.4692,654400.0
2014-03-20 10:15:00,49.77,49.86,49.75,49.84,508800.0,37.4692,37.5369,37.4541,37.5219,508800.0
2014-03-20 10:20:00,49.85,49.94,49.85,49.91,766900.0,37.5294,37.5972,37.5294,37.5746,766900.0
2014-03-20 10:25:00,49.92,49.95,49.83,49.93,428200.0,37.5821,37.6047,37.5143,37.5896,428200.0
2014-03-20 10:30:00,49.93,49.98,49.88,49.95,367000.0,37.5896,37.6273,37.552,37.6047,367000.0
2014-03-20 10:35:00,49.94,49.95,49.87,49.89,207300.0,37.5972,37.6047,37.5445,37.5595,207300.0
2014-03-20 10:40:00,49.89,49.92,49.79,49.88,482300.0,37.5595,37.5821,37.4842,37.552,482300.0
2014-03-20 10:45:00,49.88,49.89,49.83,49.87,141900.0,37.552,37.5595,37.5143,37.5445,141900.0
2014-03-20 10:50:00,49.87,49.91,49.73,49.76,365300.0,37.5445,37.5746,37.4391,37.4616,365300.0
2014-03-20 10:55:00,49.76,49.77,49.63,49.65,316600.0,37.4616,37.4692,37.3638,37.3788,316600.0
2014-03-20 11:00:00,49.64,49.74,49.64,49.64,214500.0,37.3713,37.4466,37.3713,37.3713,214500.0
2014-03-20 11:05:00,49.64,49.7,49.55,49.7,335000.0,37.3713,37.4165,37.3036,37.4165,335000.0
2014-03-20 11:10:00,49.7,49.73,49.66,49.68,276100.0,37.4165,37.4391,37.3864,37.4014,276100.0
2014-03-20 11:15:00,49.69,49.69,49.6,49.62,278400.0,37.4089,37.4089,37.3412,37.3562,278400.0
2014-03-20 11:20:00,49.62,49.71,49.61,49.7,181700.0,37.3562,37.424,37.3487,37.4165,181700.0
2014-03-20 11:25:00,49.7,49.88,49.69,49.83,311100.0,37.4165,37.552,37.4089,37.5143,311100.0
2014-03-20 11:30:00,49.84,49.89,49.8,49.86,171100.0,37.5219,37.5595,37.4918,37.5369,171100.0
2014-03-20 11:35:00,49.85,49.9,49.78,49.89,225000.0,37.5294,37.567,37.4767,37.5595,225000.0
2014-03-20 11:40:00,49.9,49.99,49.89,49.99,456800.0,37.567,37.6348,37.5595,37.6348,456800.0
2014-03-20 11:45:00,49.99,50.01,49.92,49.94,836300.0,37.6348,37.6499,37.5821,37.5972,836300.0
2014-03-20 11:50:00,49.94,50.0,49.92,49.99,156800.0,37.5972,37.6423,37.5821,37.6348,156800.0
2014-03-20 11:55:00,50.0,50.02,49.96,50.0,376000.0,37.6423,37.6574,37.6122,37.6423,376000.0
2014-03-20 12:00:00,49.99,50.04,49.95,49.98,265100.0,37.6348,37.6724,37.6047,37.6273,265100.0
2014-03-20 12:05:00,49.98,49.99,49.93,49.94,138200.0,37.6273,37.6348,37.5896,37.5972,138200.0
2014-03-20 12:10:00,49.95,49.95,49.86,49.91,185600.0,37.6047,37.6047,37.5369,37.5746,185600.0
2014-03-20 12:15:00,49.91,50.0,49.91,49.98,230000.0,37.5746,37.6423,37.5746,37.6273,230000.0
2014-03-20 12:20:00,49.97,50.05,49.97,50.05,273700.0,37.6197,37.68,37.6197,37.68,273700.0
2014-03-20 12:25:00,50.04,50.08,50.03,50.05,323200.0,37.6724,37.7026,37.6649,37.68,323200.0
2014-03-20 12:30:00,50.05,50.08,50.02,50.07,244200.0,37.68,37.7026,37.6574,37.695,244200.0
2014-03-20 12:35:00,50.06,50.09,50.05,50.09,185100.0,37.6875,37.7101,37.68,37.7101,185100.0
2014-03-20 12:40:00,50.09,50.13,50.08,50.13,276500.0,37.7101,37.7402,37.7026,37.7402,276500.0
2014-03-20 12:45:00,50.12,50.2,50.12,50.2,294800.0,37.7327,37.7929,37.7327,37.7929,294800.0
2014-03-20 12:50:00,50.2,50.2,50.12,50.16,349000.0,37.7929,37.7929,37.7327,37.7628,349000.0
2014-03-20 12:55:00,50.16,50.25,50.14,50.23,357600.0,37.7628,37.8305,37.7477,37.8155,357600.0
2014-03-20 13:00:00,50.25,50.34,50.24,50.31,452900.0,37.8305,37.8983,37.823,37.8757,452900.0
2014-03-20 13:05:00,50.3,50.34,50.19,50.2,262500.0,37.8682,37.8983,37.7854,37.7929,262500.0
2014-03-20 13:10:00,50.2,50.22,50.09,50.2,352400.0,37.7929,37.808,37.7101,37.7929,352400.0
2014-03-20 13:15:00,50.2,50.26,50.2,50.25,120500.0,37.7929,37.8381,37.7929,37.8305,120500.0
2014-03-20 13:20:00,50.25,50.27,50.21,50.26,176700.0,37.8305,37.8456,37.8004,37.8381,176700.0
2014-03-20 13:25:00,50.26,50.26,50.2,50.22,219100.0,37.8381,37.8381,37.7929,37.808,219100.0
2014-03-20 13:30:00,50.22,50.27,50.17,50.18,390000.0,37.808,37.8456,37.7703,37.7778,390000.0
2014-03-20 13:35:00,50.18,50.27,50.17,50.22,198100.0,37.7778,37.8456,37.7703,37.808,198100.0
2014-03-20 13:40:00,50.23,50.25,50.16,50.24,213000.0,37.8155,37.8305,37.7628,37.823,213000.0
2014-03-20 13:45:00,50.23,50.3,50.19,50.28,235800.0,37.8155,37.8682,37.7854,37.8531,235800.0
2014-03-20 13:50:00,50.27,50.3,50.24,50.28,178100.0,37.8456,37.8682,37.823,37.8531,178100.0
2014-03-20 13:55:00,50.29,50.35,50.28,50.32,258400.0,37.8607,37.9058,37.8531,37.8832,258400.0
2014-03-20 14:00:00,50.33,50.33,50.2,50.24,337300.0,37.8908,37.8908,37.7929,37.823,337300.0
2014-03-20 14:05:00,50.23,50.34,50.23,50.34,417100.0,37.8155,37.8983,37.8155,37.8983,417100.0
2014-03-20 14:10:00,50.34,50.4,50.34,50.37,336200.0,37.8983,37.9435,37.8983,37.9209,336200.0
2014-03-20 14:15:00,50.37,50.43,50.37,50.42,202100.0,37.9209,37.9661,37.9209,37.9585,202100.0
2014-03-20 14:20:00,50.43,50.45,50.4,50.44,293700.0,37.9661,37.9811,37.9435,37.9736,293700.0
2014-03-20 14:25:00,50.44,50.46,50.31,50.33,439500.0,37.9736,37.9886,37.8757,37.8908,439500.0
2014-03-20 14:30:00,50.33,50.37,50.23,50.24,360300.0,37.8908,37.9209,37.8155,37.823,360300.0
2014-03-20 14:35:00,50.24,50.31,50.23,50.29,429700.0,37.823,37.8757,37.8155,37.8607,429700.0
2014-03-20 14:40:00,50.29,50.3,50.17,50.17,303000.0,37.8607,37.8682,37.7703,37.7703,303000.0
2014-03-20 14:45:00,50.18,50.24,50.17,50.17,291300.0,37.7778,37.823,37.7703,37.7703,291300.0
2014-03-20 14:50:00,50.17,50.18,50.11,50.11,283700.0,37.7703,37.7778,37.7251,37.7251,283700.0
2014-03-20 14:55:00,50.12,50.21,50.11,50.2,377700.0,37.7327,37.8004,37.7251,37.7929,377700.0
2014-03-20 15:00:00,50.2,50.21,50.03,50.03,314700.0,37.7929,37.8004,37.6649,37.6649,314700.0
2014-03-20 15:05:00,50.03,50.04,49.91,49.98,704700.0,37.6649,37.6724,37.5746,37.6273,704700.0
2014-03-20 15:10:00,49.97,50.04,49.96,50.02,231800.0,37.6197,37.6724,37.6122,37.6574,231800.0
2014-03-20 15:15:00,50.02,50.2,50.02,50.14,425000.0,37.6574,37.7929,37.6574,37.7477,425000.0
2014-03-20 15:20:00,50.14,50.2,50.13,50.19,235400.0,37.7477,37.7929,37.7402,37.7854,235400.0
2014-03-20 15:25:00,50.2,50.2,50.03,50.06,334500.0,37.7929,37.7929,37.6649,37.6875,334500.0
2014-03-20 15:30:00,50.06,50.19,50.06,50.18,341300.0,37.6875,37.7854,37.6875,37.7778,341300.0
2014-03-20 15:35:00,50.19,50.24,50.18,50.24,332400.0,37.7854,37.823,37.7778,37.823,332400.0
2014-03-20 15:40:00,50.24,50.27,50.21,50.23,413100.0,37.823,37.8456,37.8004,37.8155,413100.0
2014-03-20 15:45:00,50.23,50.27,50.21,50.23,616900.0,37.8155,37.8456,37.8004,37.8155,616900.0
2014-03-20 15:50:00,50.24,50.24,50.14,50.14,577500.0,37.823,37.823,37.7477,37.7477,577500.0
2014-03-20 15:55:00,50.15,50.26,50.15,50.21,1356200.0,37.7553,37.8381,37.7553,37.8004,1356200.0
2014-03-21 09:30:00,51.0,51.0,50.5,50.6,4853800.0,38.3952,38.3952,38.0188,38.094,4853800.0
2014-03-21 09:35:00,50.6,50.78,50.57,50.6,915400.0,38.094,38.2296,38.0715,38.094,915400.0
2014-03-21 09:40:00,50.59,50.62,50.41,50.44,876500.0,38.0865,38.1091,37.951,37.9736,876500.0
2014-03-21 09:45:00,50.45,50.57,50.42,50.46,522100.0,37.9811,38.0715,37.9585,37.9886,522100.0
2014-03-21 09:50:00,50.46,50.59,50.45,50.51,754400.0,37.9886,38.0865,37.9811,38.0263,754400.0
2014-03-21 09:55:00,50.52,50.65,50.49,50.53,442700.0,38.0338,38.1317,38.0112,38.0413,442700.0
2014-03-21 10:00:00,50.53,50.62,50.5,50.59,329300.0,38.0413,38.1091,38.0188,38.0865,329300.0
2014-03-21 10:05:00,50.59,50.65,50.36,50.37,586000.0,38.0865,38.1317,37.9134,37.9209,586000.0
2014-03-21 10:10:00,50.37,50.54,50.35,50.54,477600.0,37.9209,38.0489,37.9058,38.0489,477600.0
2014-03-21 10:15:00,50.54,50.54,50.46,50.49,236500.0,38.0489,38.0489,37.9886,38.0112,236500.0
2014-03-21 10:20:00,50.5,50.58,50.47,50.55,194400.0,38.0188,38.079,37.9962,38.0564,194400.0
2014-03-21 10:25:00,50.56,50.6,50.49,50.59,285000.0,38.0639,38.094,38.0112,38.0865,285000.0
2014-03-21 10:30:00,50.6,50.69,50.52,50.61,319100.0,38.094,38.1618,38.0338,38.1016,319100.0
2014-03-21 10:35:00,50.61,50.62,50.55,50.61,454700.0,38.1016,38.1091,38.0564,38.1016,454700.0
2014-03-21 10:40:00,50.61,50.7,50.61,50.66,125000.0,38.1016,38.1693,38.1016,38.1392,125000.0
2014-03-21 10:45:00,50.66,50.69,50.64,50.68,141300.0,38.1392,38.1618,38.1242,38.1543,141300.0
2014-03-21 10:50:00,50.68,50.69,50.59,50.65,307500.0,38.1543,38.1618,38.0865,38.1317,307500.0
2014-03-21 10:55:00,50.65,50.73,50.62,50.73,483400.0,38.1317,38.1919,38.1091,38.1919,483400.0
2014-03-21 11:00:00,50.73,50.79,50.71,50.75,268400.0,38.1919,38.2371,38.1769,38.207,268400.0
2014-03-21 11:05:00,50.75,50.75,50.69,50.74,185400.0,38.207,38.207,38.1618,38.1994,185400.0
2014-03-21 11:10:00,50.74,50.75,50.69,50.7,229100.0,38.1994,38.207,38.1618,38.1693,229100.0
2014-03-21 11:15:00,50.7,50.71,50.67,50.7,201500.0,38.1693,38.1769,38.1467,38.1693,201500.0
2014-03-21 11:20:00,50.7,50.76,50.67,50.67,218700.0,38.1693,38.2145,38.1467,38.1467,218700.0
2014-03-21 11:25:00,50.67,50.72,50.67,50.7,163500.0,38.1467,38.1844,38.1467,38.1693,163500.0
2014-03-21 11:30:00,50.7,50.75,50.69,50.7,186000.0,38.1693,38.207,38.1618,38.1693,186000.0
2014-03-21 11:35:00,50.7,50.71,50.67,50.67,269400.0,38.1693,38.1769,38.1467,38.1467,269400.0
2014-03-21 11:40:00,50.67,50.74,50.66,50.66,189200.0,38.1467,38.1994,38.1392,38.1392,189200.0
2014-03-21 11:45:00,50.67,50.74,50.66,50.68,297400.0,38.1467,38.1994,38.1392,38.1543,297400.0
2014-03-21 11:50:00,50.68,50.69,50.62,50.64,284500.0,38.1543,38.1618,38.1091,38.1242,284500.0
2014-03-21 11:55:00,50.64,50.65,50.56,50.56,437300.0,38.1242,38.1317,38.0639,38.0639,437300.0
2014-03-21 12:00:00,50.56,50.56,50.45,50.45,243500.0,38.0639,38.0639,37.9811,37.9811,243500.0
2014-03-21 12:05:00,50.46,50.57,50.45,50.57,200500.0,37.9886,38.0715,37.9811,38.0715,200500.0
2014-03-21 12:10:00,50.56,50.57,50.5,50.5,169300.0,38.0639,38.0715,38.0188,38.0188,169300.0
2014-03-21 12:15:00,50.5,50.58,50.48,50.56,385700.0,38.0188,38.079,38.0037,38.0639,385700.0
2014-03-21 12:20:00,50.57,50.57,50.54,50.55,212400.0,38.0715,38.0715,38.0489,38.0564,212400.0
2014-03-21 12:25:00,50.55,50.55,50.41,50.41,274600.0,38.0564,38.0564,37.951,37.951,274600.0
2014-03-21 12:30:00,50.41,50.43,50.34,50.36,270900.0,37.951,37.9661,37.8983,37.9134,270900.0
2014-03-21 12:35:00,50.36,50.37,50.28,50.28,276400.0,37.9134,37.9209,37.8531,37.8531,276400.0
2014-03-21 12:40:00,50.28,50.37,50.28,50.33,227300.0,37.8531,37.9209,37.8531,37.8908,227300.0
2014-03-21 12:45:00,50.33,50.38,50.3,50.38,143200.0,37.8908,37.9284,37.8682,37.9284,143200.0
2014-03-21 12:50:00,50.38,50.39,50.34,50.35,203000.0,37.9284,37.9359,37.8983,37.9058,203000.0
2014-03-21 12:55:00,50.35,50.36,50.23,50.23,171600.0,37.9058,37.9134,37.8155,37.8155,171600.0
2014-03-21 13:00:00,50.23,50.4,50.22,50.39,189100.0,37.8155,37.9435,37.808,37.9359,189100.0
2014-03-21 13:05:00,50.39,50.46,50.37,50.44,137500.0,37.9359,37.9886,37.9209,37.9736,137500.0
2014-03-21 13:10:00,50.44,50.45,50.23,50.27,383100.0,37.9736,37.9811,37.8155,37.8456,383100.0
2014-03-21 13:15:00,50.26,50.26,50.15,50.18,325300.0,37.8381,37.8381,37.7553,37.7778,325300.0
2014-03-21 13:20:00,50.19,50.22,50.09,50.15,315200.0,37.7854,37.808,37.7101,37.7553,315200.0
2014-03-21 13:25:00,50.15,50.16,50.07,50.14,267700.0,37.7553,37.7628,37.695,37.7477,267700.0
2014-03-21 13:30:00,50.14,50.25,50.1,50.23,251900.0,37.7477,37.8305,37.7176,37.8155,251900.0
2014-03-21 13:35:00,50.23,50.28,50.18,50.28,117700.0,37.8155,37.8531,37.7778,37.8531,117700.0
2014-03-21 13:40:00,50.28,50.28,50.15,50.16,166100.0,37.8531,37.8531,37.7553,37.7628,166100.0
2014-03-21 13:45:00,50.16,50.18,50.11,50.17,169000.0,37.7628,37.7778,37.7251,37.7703,169000.0
2014-03-21 13:50:00,50.17,50.35,50.17,50.31,242400.0,37.7703,37.9058,37.7703,37.8757,242400.0
2014-03-21 13:55:00,50.31,50.34,50.19,50.22,195900.0,37.8757,37.8983,37.7854,37.808,195900.0
2014-03-21 14:00:00,50.21,50.24,50.16,50.21,187500.0,37.8004,37.823,37.7628,37.8004,187500.0
2014-03-21 14:05:00,50.2,50.27,50.2,50.25,87400.0,37.7929,37.8456,37.7929,37.8305,87400.0
2014-03-21 14:10:00,50.25,50.25,50.11,50.13,152300.0,37.8305,37.8305,37.7251,37.7402,152300.0
2014-03-21 14:15:00,50.13,50.22,50.1,50.11,161600.0,37.7402,37.808,37.7176,37.7251,161600.0
2014-03-21 14:20:00,50.12,50.15,50.05,50.05,266600.0,37.7327,37.7553,37.68,37.68,266600.0
2014-03-21 14:25:00,50.05,50.07,49.96,50.02,449800.0,37.68,37.695,37.6122,37.6574,449800.0
2014-03-21 14:30:00,50.02,50.04,49.88,49.98,425600.0,37.6574,37.6724,37.552,37.6273,425600.0
2014-03-21 14:35:00,49.98,50.17,49.97,50.14,255600.0,37.6273,37.7703,37.6197,37.7477,255600.0
2014-03-21 14:40:00,50.15,50.16,50.08,50.14,134100.0,37.7553,37.7628,37.7026,37.7477,134100.0
2014-03-21 14:45:00,50.14,50.2,50.12,50.16,196600.0,37.7477,37.7929,37.7327,37.7628,196600.0
2014-03-21 14:50:00,50.17,50.22,50.15,50.19,146500.0,37.7703,37.808,37.7553,37.7854,146500.0
2014-03-21 14:55:00,50.2,50.23,50.17,50.19,174400.0,37.7929,37.8155,37.7703,37.7854,174400.0
2014-03-21 15:00:00,50.19,50.19,50.08,50.11,231800.0,37.7854,37.7854,37.7026,37.7251,231800.0
2014-03-21 15:05:00,50.11,50.22,50.1,50.17,369100.0,37.7251,37.808,37.7176,37.7703,369100.0
2014-03-21 15:10:00,50.17,50.26,50.17,50.2,337400.0,37.7703,37.8381,37.7703,37.7929,337400.0
2014-03-21 15:15:00,50.21,50.22,50.11,50.16,313900.0,37.8004,37.808,37.7251,37.7628,313900.0
2014-03-21 15:20:00,50.16,50.16,50.03,50.14,401800.0,37.7628,37.7628,37.6649,37.7477,401800.0
2014-03-21 15:25:00,50.14,50.2,50.09,50.12,416900.0,37.7477,37.7929,37.7101,37.7327,416900.0
2014-03-21 15:30:00,50.11,50.11,49.97,50.0,870000.0,37.7251,37.7251,37.6197,37.6423,870000.0
2014-03-21 15:35:00,50.0,50.0,49.91,49.91,590600.0,37.6423,37.6423,37.5746,37.5746,590600.0
2014-03-21 15:40:00,49.91,49.99,49.87,49.95,877600.0,37.5746,37.6348,37.5445,37.6047,877600.0
2014-03-21 15:45:00,49.95,50.0,49.86,49.94,1094400.0,37.6047,37.6423,37.5369,37.5972,1094400.0
2014-03-21 15:50:00,49.94,50.03,49.94,50.0,809100.0,37.5972,37.6649,37.5972,37.6423,809100.0
2014-03-21 15:55:00,50.0,50.05,49.97,50.03,1787400.0,37.6423,37.68,37.6197,37.6649,1787400.0
2014-03-24 09:30:00,50.2,50.3,49.98,50.05,801200.0,37.7929,37.8682,37.6273,37.68,801200.0
2014-03-24 09:35:00,50.06,50.42,50.04,50.4,552900.0,37.6875,37.9585,37.6724,37.9435,552900.0
2014-03-24 09:40:00,50.4,50.4,50.21,50.22,417400.0,37.9435,37.9435,37.8004,37.808,417400.0
2014-03-24 09:45:00,50.22,50.32,50.15,50.26,401500.0,37.808,37.8832,37.7553,37.8381,401500.0
2014-03-24 09:50:00,50.26,50.61,50.19,50.61,513200.0,37.8381,38.1016,37.7854,38.1016,513200.0
2014-03-24 09:55:00,50.61,50.65,50.44,50.48,554800.0,38.1016,38.1317,37.9736,38.0037,554800.0
2014-03-24 10:00:00,50.47,50.48,50.31,50.36,464400.0,37.9962,38.0037,37.8757,37.9134,464400.0
2014-03-24 10:05:00,50.36,50.36,50.21,50.29,381300.0,37.9134,37.9134,37.8004,37.8607,381300.0
2014-03-24 10:10:00,50.29,50.3,50.08,50.08,339400.0,37.8607,37.8682,37.7026,37.7026,339400.0
2014-03-24 10:15:00,50.08,50.25,50.03,50.18,345300.0,37.7026,37.8305,37.6649,37.7778,345300.0
2014-03-24 10:20:00,50.19,50.34,50.19,50.28,195900.0,37.7854,37.8983,37.7854,37.8531,195900.0
2014-03-24 10:25:00,50.28,50.31,50.22,50.24,286900.0,37.8531,37.8757,37.808,37.823,286900.0
2014-03-24 10:30:00,50.24,50.25,50.08,50.12,227800.0,37.823,37.8305,37.7026,37.7327,227800.0
2014-03-24 10:35:00,50.12,50.17,50.1,50.16,199500.0,37.7327,37.7703,37.7176,37.7628,199500.0
2014-03-24 10:40:00,50.16,50.23,50.14,50.2,304900.0,37.7628,37.8155,37.7477,37.7929,304900.0
2014-03-24 10:45:00,50.21,50.3,50.08,50.12,376000.0,37.8004,37.8682,37.7026,37.7327,376000.0
2014-03-24 10:50:00,50.11,50.19,50.06,50.11,338100.0,37.7251,37.7854,37.6875,37.7251,338100.0
2014-03-24 10:55:00,50.11,50.2,50.07,50.16,252400.0,37.7251,37.7929,37.695,37.7628,252400.0
2014-03-24 11:00:00,50.16,50.17,50.04,50.1,355600.0,37.7628,37.7703,37.6724,37.7176,355600.0
2014-03-24 11:05:00,50.1,50.1,49.89,49.94,610900.0,37.7176,37.7176,37.5595,37.5972,610900.0
2014-03-24 11:10:00,49.95,49.98,49.86,49.98,287900.0,37.6047,37.6273,37.5369,37.6273,287900.0
2014-03-24 11:15:00,49.98,50.0,49.94,49.96,171600.0,37.6273,37.6423,37.5972,37.6122,171600.0
2014-03-24 11:20:00,49.97,49.97,49.87,49.94,248900.0,37.6197,37.6197,37.5445,37.5972,248900.0
2014-03-24 11:25:00,49.93,49.99,49.92,49.94,91800.0,37.5896,37.6348,37.5821,37.5972,91800.0
2014-03-24 11:30:00,49.93,49.96,49.86,49.92,170200.0,37.5896,37.6122,37.5369,37.5821,170200.0
2014-03-24 11:35:00,49.93,49.97,49.9,49.92,109800.0,37.5896,37.6197,37.567,37.5821,109800.0
2014-03-24 11:40:00,49.92,49.95,49.86,49.88,95800.0,37.5821,37.6047,37.5369,37.552,95800.0
2014-03-24 11:45:00,49.88,49.88,49.78,49.82,293300.0,37.552,37.552,37.4767,37.5068,293300.0
2014-03-24 11:50:00,49.83,49.93,49.79,49.91,106000.0,37.5143,37.5896,37.4842,37.5746,106000.0
2014-03-24 11:55:00,49.91,49.93,49.86,49.88,128400.0,37.5746,37.5896,37.5369,37.552,128400.0
2014-03-24 12:00:00,49.88,49.89,49.82,49.82,137300.0,37.552,37.5595,37.5068,37.5068,137300.0
2014-03-24 12:05:00,49.83,49.84,49.78,49.83,166700.0,37.5143,37.5219,37.4767,37.5143,166700.0
2014-03-24 12:10:00,49.83,49.9,49.8,49.84,149400.0,37.5143,37.567,37.4918,37.5219,149400.0
2014-03-24 12:15:00,49.83,49.88,49.83,49.88,85300.0,37.5143,37.552,37.5143,37.552,85300.0
2014-03-24 12:20:00,49.87,49.94,49.87,49.94,66400.0,37.5445,37.5972,37.5445,37.5972,66400.0
2014-03-24 12:25:00,49.93,49.95,49.88,49.9,123700.0,37.5896,37.6047,37.552,37.567,123700.0
2014-03-24 12:30:00,49.91,49.92,49.86,49.87,108700.0,37.5746,37.5821,37.5369,37.5445,108700.0
2014-03-24 12:35:00,49.87,49.92,49.84,49.87,148500.0,37.5445,37.5821,37.5219,37.5445,148500.0
2014-03-24 12:40:00,49.87,49.88,49.82,49.83,108500.0,37.5445,37.552,37.5068,37.5143,108500.0
2014-03-24 12:45:00,49.84,49.87,49.82,49.85,101500.0,37.5219,37.5445,37.5068,37.5294,101500.0
2014-03-24 12:50:00,49.85,49.93,49.83,49.87,131500.0,37.5294,37.5896,37.5143,37.5445,131500.0
2014-03-24 12:55:00,49.87,49.95,49.86,49.92,119500.0,37.5445,37.6047,37.5369,37.5821,119500.0
2014-03-24 13:00:00,49.92,49.99,49.91,49.97,135700.0,37.5821,37.6348,37.5746,37.6197,135700.0
2014-03-24 13:05:00,49.96,49.96,49.9,49.93,82100.0,37.6122,37.6122,37.567,37.5896,82100.0
2014-03-24 13:10:00,49.93,49.95,49.9,49.94,154500.0,37.5896,37.6047,37.567,37.5972,154500.0
2014-03-24 13:15:00,49.93,49.94,49.89,49.93,89400.0,37.5896,37.5972,37.5595,37.5896,89400.0
2014-03-24 13:20:00,49.93,49.96,49.9,49.9,98700.0,37.5896,37.6122,37.567,37.567,98700.0
2014-03-24 13:25:00,49.91,49.92,49.88,49.91,120700.0,37.5746,37.5821,37.552,37.5746,120700.0
2014-03-24 13:30:00,49.91,50.02,49.91,50.01,214700.0,37.5746,37.6574,37.5746,37.6499,214700.0
2014-03-24 13:35:00,50.02,50.07,50.0,50.02,141700.0,37.6574,37.695,37.6423,37.6574,141700.0
2014-03-24 13:40:00,50.01,50.08,50.01,50.06,129100.0,37.6499,37.7026,37.6499,37.6875,129100.0
2014-03-24 13:45:00,50.06,50.08,50.01,50.02,123700.0,37.6875,37.7026,37.6499,37.6574,123700.0
2014-03-24 13:50:00,50.03,50.08,50.02,50.07,74300.0,37.6649,37.7026,37.6574,37.695,74300.0
2014-03-24 13:55:00,50.06,50.1,50.05,50.09,192900.0,37.6875,37.7176,37.68,37.7101,192900.0
2014-03-24 14:00:00,50.08,50.19,50.08,50.19,168600.0,37.7026,37.7854,37.7026,37.7854,168600.0
2014-03-24 14:05:00,50.19,50.21,50.09,50.11,220600.0,37.7854,37.8004,37.7101,37.7251,220600.0
2014-03-24 14:10:00,50.11,50.16,50.1,50.15,112700.0,37.7251,37.7628,37.7176,37.7553,112700.0
2014-03-24 14:15:00,50.15,50.16,50.05,50.08,136500.0,37.7553,37.7628,37.68,37.7026,136500.0
2014-03-24 14:20:00,50.07,50.13,50.06,50.08,90100.0,37.695,37.7402,37.6875,37.7026,90100.0
2014-03-24 14:25:00,50.09,50.17,50.06,50.14,129600.0,37.7101,37.7703,37.6875,37.7477,129600.0
2014-03-24 14:30:00,50.15,50.16,50.08,50.09,148000.0,37.7553,37.7628,37.7026,37.7101,148000.0
2014-03-24 14:35:00,50.09,50.1,50.05,50.06,111800.0,37.7101,37.7176,37.68,37.6875,111800.0
2014-03-24 14:40:00,50.07,50.21,50.07,50.19,169700.0,37.695,37.8004,37.695,37.7854,169700.0
2014-03-24 14:45:00,50.18,50.25,50.15,50.17,225100.0,37.7778,37.8305,37.7553,37.7703,225100.0
2014-03-24 14:50:00,50.16,50.23,50.14,50.17,165100.0,37.7628,37.8155,37.7477,37.7703,165100.0
2014-03-24 14:55:00,50.17,50.19,50.1,50.11,240200.0,37.7703,37.7854,37.7176,37.7251,240200.0
2014-03-24 15:00:00,50.12,50.13,50.06,50.09,196400.0,37.7327,37.7402,37.6875,37.7101,196400.0
2014-03-24 15:05:00,50.09,50.18,50.07,50.13,188100.0,37.7101,37.7778,37.695,37.7402,188100.0
2014-03-24 15:10:00,50.13,50.13,50.03,50.06,221000.0,37.7402,37.7402,37.6649,37.6875,221000.0
2014-03-24 15:15:00,50.06,50.07,50.03,50.03,239900.0,37.6875,37.695,37.6649,37.6649,239900.0
2014-03-24 15:20:00,50.03,50.15,50.02,50.15,257900.0,37.6649,37.7553,37.6574,37.7553,257900.0
2014-03-24 15:25:00,50.15,50.23,50.1,50.22,338700.0,37.7553,37.8155,37.7176,37.808,338700.0
2014-03-24 15:30:00,50.22,50.28,50.22,50.28,340700.0,37.808,37.8531,37.808,37.8531,340700.0
2014-03-24 15:35:00,50.27,50.29,50.2,50.2,234900.0,37.8456,37.8607,37.7929,37.7929,234900.0
2014-03-24 15:40:00,50.2,50.22,50.12,50.18,397800.0,37.7929,37.808,37.7327,37.7778,397800.0
2014-03-24 15:45:00,50.18,50.2,50.12,50.14,394300.0,37.7778,37.7929,37.7327,37.7477,394300.0
2014-03-24 15:50:00,50.15,50.15,50.03,50.11,486200.0,37.7553,37.7553,37.6649,37.7251,486200.0
2014-03-24 15:55:00,50.11,50.13,50.03,50.04,841400.0,37.7251,37.7402,37.6649,37.6724,841400.0
2014-03-25 09:30:00,50.21,50.56,50.16,50.44,676300.0,37.8004,38.0639,37.7628,37.9736,676300.0
2014-03-25 09:35:00,50.43,50.43,50.25,50.27,494800.0,37.9661,37.9661,37.8305,37.8456,494800.0
2014-03-25 09:40:00,50.26,50.44,50.23,50.44,308300.0,37.8381,37.9736,37.8155,37.9736,308300.0
2014-03-25 09:45:00,50.44,50.47,50.34,50.36,349300.0,37.9736,37.9962,37.8983,37.9134,349300.0
2014-03-25 09:50:00,50.36,50.38,50.23,50.23,241100.0,37.9134,37.9284,37.8155,37.8155,241100.0
2014-03-25 09:55:00,50.23,50.26,50.06,50.11,383200.0,37.8155,37.8381,37.6875,37.7251,383200.0
2014-03-25 10:00:00,50.12,50.22,50.06,50.16,398800.0,37.7327,37.808,37.6875,37.7628,398800.0
2014-03-25 10:05:00,50.16,50.28,50.11,50.26,309200.0,37.7628,37.8531,37.7251,37.8381,309200.0
2014-03-25 10:10:00,50.27,50.34,50.23,50.26,260600.0,37.8456,37.8983,37.8155,37.8381,260600.0
2014-03-25 10:15:00,50.25,50.34,50.24,50.34,460500.0,37.8305,37.8983,37.823,37.8983,460500.0
2014-03-25 10:20:00,50.33,50.35,50.26,50.3,277200.0,37.8908,37.9058,37.8381,37.8682,277200.0
2014-03-25 10:25:00,50.31,50.32,50.25,50.28,288100.0,37.8757,37.8832,37.8305,37.8531,288100.0
2014-03-25 10:30:00,50.29,50.32,50.27,50.29,233900.0,37.8607,37.8832,37.8456,37.8607,233900.0
2014-03-25 10:35:00,50.29,50.29,50.21,50.24,294300.0,37.8607,37.8607,37.8004,37.823,294300.0
2014-03-25 10:40:00,50.24,50.32,50.24,50.25,233600.0,37.823,37.8832,37.823,37.8305,233600.0
2014-03-25 10:45:00,50.25,50.29,50.24,50.27,297500.0,37.8305,37.8607,37.823,37.8456,297500.0
2014-03-25 10:50:00,50.26,50.3,50.24,50.26,209000.0,37.8381,37.8682,37.823,37.8381,209000.0
2014-03-25 10:55:00,50.25,50.26,50.17,50.19,187300.0,37.8305,37.8381,37.7703,37.7854,187300.0
2014-03-25 11:00:00,50.18,50.28,50.15,50.27,139000.0,37.7778,37.8531,37.7553,37.8456,139000.0
2014-03-25 11:05:00,50.27,50.29,50.23,50.24,214100.0,37.8456,37.8607,37.8155,37.823,214100.0
2014-03-25 11:10:00,50.25,50.27,50.23,50.27,181200.0,37.8305,37.8456,37.8155,37.8456,181200.0
2014-03-25 11:15:00,50.27,50.3,50.23,50.28,143300.0,37.8456,37.8682,37.8155,37.8531,143300.0
2014-03-25 11:20:00,50.28,50.3,50.23,50.25,121900.0,37.8531,37.8682,37.8155,37.8305,121900.0
2014-03-25 11:25:00,50.24,50.25,50.2,50.21,178000.0,37.823,37.8305,37.7929,37.8004,178000.0
2014-03-25 11:30:00,50.21,50.23,50.1,50.1,193700.0,37.8004,37.8155,37.7176,37.7176,193700.0
2014-03-25 11:35:00,50.11,50.19,50.06,50.16,249700.0,37.7251,37.7854,37.6875,37.7628,249700.0
2014-03-25 11:40:00,50.16,50.22,50.16,50.18,163600.0,37.7628,37.808,37.7628,37.7778,163600.0
2014-03-25 11:45:00,50.19,50.2,50.13,50.15,97100.0,37.7854,37.7929,37.7402,37.7553,97100.0
2014-03-25 11:50:00,50.15,50.16,50.09,50.13,164100.0,37.7553,37.7628,37.7101,37.7402,164100.0
2014-03-25 11:55:00,50.13,50.19,50.1,50.19,171300.0,37.7402,37.7854,37.7176,37.7854,171300.0
2014-03-25 12:00:00,50.19,50.19,50.11,50.14,86400.0,37.7854,37.7854,37.7251,37.7477,86400.0
2014-03-25 12:05:00,50.14,50.21,50.13,50.21,153500.0,37.7477,37.8004,37.7402,37.8004,153500.0
2014-03-25 12:10:00,50.21,50.27,50.21,50.25,120900.0,37.8004,37.8456,37.8004,37.8305,120900.0
2014-03-25 12:15:00,50.25,50.27,50.18,50.19,118000.0,37.8305,37.8456,37.7778,37.7854,118000.0
2014-03-25 12:20:00,50.2,50.22,50.13,50.14,90800.0,37.7929,37.808,37.7402,37.7477,90800.0
2014-03-25 12:25:00,50.15,50.16,50.05,50.1,196900.0,37.7553,37.7628,37.68,37.7176,196900.0
2014-03-25 12:30:00,50.1,50.23,50.1,50.22,167800.0,37.7176,37.8155,37.7176,37.808,167800.0
2014-03-25 12:35:00,50.22,50.22,50.17,50.19,128700.0,37.808,37.808,37.7703,37.7854,128700.0
2014-03-25 12:40:00,50.2,50.24,50.16,50.2,119100.0,37.7929,37.823,37.7628,37.7929,119100.0
2014-03-25 12:45:00,50.2,50.26,50.19,50.21,76900.0,37.7929,37.8381,37.7854,37.8004,76900.0
2014-03-25 12:50:00,50.21,50.27,50.19,50.25,160500.0,37.8004,37.8456,37.7854,37.8305,160500.0
2014-03-25 12:55:00,50.26,50.29,50.25,50.26,104500.0,37.8381,37.8607,37.8305,37.8381,104500.0
2014-03-25 13:00:00,50.26,50.26,50.2,50.22,63100.0,37.8381,37.8381,37.7929,37.808,63100.0
2014-03-25 13:05:00,50.22,50.23,50.19,50.23,60400.0,37.808,37.8155,37.7854,37.8155,60400.0
2014-03-25 13:10:00,50.23,50.24,50.18,50.18,77800.0,37.8155,37.823,37.7778,37.7778,77800.0
2014-03-25 13:15:00,50.18,50.23,50.18,50.22,61500.0,37.7778,37.8155,37.7778,37.808,61500.0
2014-03-25 13:20:00,50.22,50.32,50.22,50.29,236900.0,37.808,37.8832,37.808,37.8607,236900.0
2014-03-25 13:25:00,50.29,50.33,50.28,50.3,186200.0,37.8607,37.8908,37.8531,37.8682,186200.0
2014-03-25 13:30:00,50.3,50.33,50.29,50.3,109000.0,37.8682,37.8908,37.8607,37.8682,109000.0
2014-03-25 13:35:00,50.3,50.32,50.28,50.3,117500.0,37.8682,37.8832,37.8531,37.8682,117500.0
2014-03-25 13:40:00,50.29,50.3,50.24,50.26,111100.0,37.8607,37.8682,37.823,37.8381,111100.0
2014-03-25 13:45:00,50.26,50.27,50.22,50.23,125800.0,37.8381,37.8456,37.808,37.8155,125800.0
2014-03-25 13:50:00,50.24,50.24,50.17,50.17,139900.0,37.823,37.823,37.7703,37.7703,139900.0
2014-03-25 13:55:00,50.17,50.21,50.16,50.19,132700.0,37.7703,37.8004,37.7628,37.7854,132700.0
2014-03-25 14:00:00,50.19,50.24,50.18,50.24,157700.0,37.7854,37.823,37.7778,37.823,157700.0
2014-03-25 14:05:00,50.23,50.24,50.22,50.23,77900.0,37.8155,37.823,37.808,37.8155,77900.0
2014-03-25 14:10:00,50.22,50.31,50.22,50.3,166000.0,37.808,37.8757,37.808,37.8682,166000.0
2014-03-25 14:15:00,50.29,50.29,50.15,50.17,217300.0,37.8607,37.8607,37.7553,37.7703,217300.0
2014-03-25 14:20:00,50.16,50.22,50.15,50.21,88700.0,37.7628,37.808,37.7553,37.8004,88700.0
2014-03-25 14:25:00,50.21,50.21,50.16,50.18,149800.0,37.8004,37.8004,37.7628,37.7778,149800.0
2014-03-25 14:30:00,50.18,50.21,50.18,50.21,154100.0,37.7778,37.8004,37.7778,37.8004,154100.0
2014-03-25 14:35:00,50.2,50.24,50.19,50.23,110800.0,37.7929,37.823,37.7854,37.8155,110800.0
2014-03-25 14:40:00,50.23,50.24,50.2,50.22,85200.0,37.8155,37.823,37.7929,37.808,85200.0
2014-03-25 14:45:00,50.21,50.24,50.19,50.2,110300.0,37.8004,37.823,37.7854,37.7929,110300.0
2014-03-25 14:50:00,50.2,50.21,50.18,50.2,127700.0,37.7929,37.8004,37.7778,37.7929,127700.0
2014-03-25 14:55:00,50.2,50.25,50.2,50.2,95800.0,37.7929,37.8305,37.7929,37.7929,95800.0
2014-03-25 15:00:00,50.2,50.25,50.2,50.24,102400.0,37.7929,37.8305,37.7929,37.823,102400.0
2014-03-25 15:05:00,50.25,50.3,50.22,50.3,129100.0,37.8305,37.8682,37.808,37.8682,129100.0
2014-03-25 15:10:00,50.3,50.35,50.28,50.33,305000.0,37.8682,37.9058,37.8531,37.8908,305000.0
2014-03-25 15:15:00,50.34,50.4,50.33,50.38,364800.0,37.8983,37.9435,37.8908,37.9284,364800.0
2014-03-25 15:20:00,50.38,50.4,50.3,50.32,249300.0,37.9284,37.9435,37.8682,37.8832,249300.0
2014-03-25 15:25:00,50.33,50.35,50.31,50.34,210400.0,37.8908,37.9058,37.8757,37.8983,210400.0
2014-03-25 15:30:00,50.33,50.4,50.32,50.32,306400.0,37.8908,37.9435,37.8832,37.8832,306400.0
2014-03-25 15:35:00,50.33,50.4,50.33,50.38,209400.0,37.8908,37.9435,37.8908,37.9284,209400.0
2014-03-25 15:40:00,50.39,50.4,50.36,50.38,196100.0,37.9359,37.9435,37.9134,37.9284,196100.0
2014-03-25 15:45:00,50.38,50.38,50.3,50.34,324600.0,37.9284,37.9284,37.8682,37.8983,324600.0
2014-03-25 15:50:00,50.33,50.38,50.29,50.36,371200.0,37.8908,37.9284,37.8607,37.9134,371200.0
2014-03-25 15:55:00,50.35,50.36,50.25,50.3,783800.0,37.9058,37.9134,37.8305,37.8682,783800.0
2014-03-26 09:30:00,50.53,50.58,50.3,50.34,655200.0,38.0413,38.079,37.8682,37.8983,655200.0
2014-03-26 09:35:00,50.35,50.48,50.32,50.39,367800.0,37.9058,38.0037,37.8832,37.9359,367800.0
2014-03-26 09:40:00,50.39,50.4,50.12,50.17,335000.0,37.9359,37.9435,37.7327,37.7703,335000.0
2014-03-26 09:45:00,50.17,50.23,50.01,50.15,532400.0,37.7703,37.8155,37.6499,37.7553,532400.0
2014-03-26 09:50:00,50.16,50.3,50.11,50.26,422200.0,37.7628,37.8682,37.7251,37.8381,422200.0
2014-03-26 09:55:00,50.27,50.3,50.09,50.09,436300.0,37.8456,37.8682,37.7101,37.7101,436300.0
2014-03-26 10:00:00,50.08,50.1,50.01,50.04,439400.0,37.7026,37.7176,37.6499,37.6724,439400.0
2014-03-26 10:05:00,50.03,50.1,49.97,49.99,631900.0,37.6649,37.7176,37.6197,37.6348,631900.0
2014-03-26 10:10:00,49.99,50.05,49.9,49.92,438300.0,37.6348,37.68,37.567,37.5821,438300.0
2014-03-26 10:15:00,49.92,49.94,49.8,49.82,418200.0,37.5821,37.5972,37.4918,37.5068,418200.0
2014-03-26 10:20:00,49.82,49.85,49.68,49.72,1002400.0,37.5068,37.5294,37.4014,37.4315,1002400.0
2014-03-26 10:25:00,49.72,49.89,49.7,49.89,485900.0,37.4315,37.5595,37.4165,37.5595,485900.0
2014-03-26 10:30:00,49.89,49.92,49.82,49.83,330700.0,37.5595,37.5821,37.5068,37.5143,330700.0
2014-03-26 10:35:00,49.83,49.91,49.81,49.84,278600.0,37.5143,37.5746,37.4993,37.5219,278600.0
2014-03-26 10:40:00,49.85,49.85,49.82,49.83,267800.0,37.5294,37.5294,37.5068,37.5143,267800.0
2014-03-26 10:45:00,49.82,49.88,49.8,49.85,244700.0,37.5068,37.552,37.4918,37.5294,244700.0
2014-03-26 10:50:00,49.86,49.89,49.81,49.85,317400.0,37.5369,37.5595,37.4993,37.5294,317400.0
2014-03-26 10:55:00,49.86,49.91,49.84,49.85,277000.0,37.5369,37.5746,37.5219,37.5294,277000.0
2014-03-26 11:00:00,49.84,49.91,49.82,49.91,223900.0,37.5219,37.5746,37.5068,37.5746,223900.0
2014-03-26 11:05:00,49.91,49.96,49.88,49.94,185100.0,37.5746,37.6122,37.552,37.5972,185100.0
2014-03-26 11:10:00,49.94,49.96,49.91,49.96,215700.0,37.5972,37.6122,37.5746,37.6122,215700.0
2014-03-26 11:15:00,49.96,49.99,49.93,49.97,201400.0,37.6122,37.6348,37.5896,37.6197,201400.0
2014-03-26 11:20:00,49.98,50.01,49.95,49.98,434100.0,37.6273,37.6499,37.6047,37.6273,434100.0
2014-03-26 11:25:00,49.98,50.01,49.94,50.01,416000.0,37.6273,37.6499,37.5972,37.6499,416000.0
2014-03-26 11:30:00,50.0,50.01,49.92,49.96,140500.0,37.6423,37.6499,37.5821,37.6122,140500.0
2014-03-26 11:35:00,49.96,50.09,49.94,50.09,314000.0,37.6122,37.7101,37.5972,37.7101,314000.0
2014-03-26 11:40:00,50.09,50.12,50.02,50.05,235300.0,37.7101,37.7327,37.6574,37.68,235300.0
2014-03-26 11:45:00,50.05,50.07,50.01,50.04,197500.0,37.68,37.695,37.6499,37.6724,197500.0
2014-03-26 11:50:00,50.04,50.08,50.02,50.02,146500.0,37.6724,37.7026,37.6574,37.6574,146500.0
2014-03-26 11:55:00,50.03,50.12,50.02,50.11,140000.0,37.6649,37.7327,37.6574,37.7251,140000.0
2014-03-26 12:00:00,50.11,50.12,50.04,50.07,111800.0,37.7251,37.7327,37.6724,37.695,111800.0
2014-03-26 12:05:00,50.07,50.08,50.01,50.05,208800.0,37.695,37.7026,37.6499,37.68,208800.0
2014-03-26 12:10:00,50.05,50.07,50.01,50.04,134700.0,37.68,37.695,37.6499,37.6724,134700.0
2014-03-26 12:15:00,50.04,50.05,50.01,50.01,65100.0,37.6724,37.68,37.6499,37.6499,65100.0
2014-03-26 12:20:00,50.02,50.09,50.01,50.09,204500.0,37.6574,37.7101,37.6499,37.7101,204500.0
2014-03-26 12:25:00,50.09,50.09,50.0,50.03,181700.0,37.7101,37.7101,37.6423,37.6649,181700.0
2014-03-26 12:30:00,50.02,50.08,49.99,50.05,274100.0,37.6574,37.7026,37.6348,37.68,274100.0
2014-03-26 12:35:00,50.05,50.15,50.05,50.15,223700.0,37.68,37.7553,37.68,37.7553,223700.0
2014-03-26 12:40:00,50.15,50.2,50.14,50.18,260100.0,37.7553,37.7929,37.7477,37.7778,260100.0
2014-03-26 12:45:00,50.18,50.19,50.11,50.19,276200.0,37.7778,37.7854,37.7251,37.7854,276200.0
2014-03-26 12:50:00,50.19,50.27,50.19,50.27,264500.0,37.7854,37.8456,37.7854,37.8456,264500.0
2014-03-26 12:55:00,50.27,50.34,50.27,50.32,309700.0,37.8456,37.8983,37.8456,37.8832,309700.0
2014-03-26 13:00:00,50.31,50.34,50.28,50.3,203300.0,37.8757,37.8983,37.8531,37.8682,203300.0
2014-03-26 13:05:00,50.3,50.38,50.29,50.36,393200.0,37.8682,37.9284,37.8607,37.9134,393200.0
2014-03-26 13:10:00,50.37,50.37,50.32,50.32,210500.0,37.9209,37.9209,37.8832,37.8832,210500.0
2014-03-26 13:15:00,50.32,50.33,50.29,50.32,233300.0,37.8832,37.8908,37.8607,37.8832,233300.0
2014-03-26 13:20:00,50.32,50.37,50.31,50.31,220500.0,37.8832,37.9209,37.8757,37.8757,220500.0
2014-03-26 13:25:00,50.32,50.34,50.22,50.22,332800.0,37.8832,37.8983,37.808,37.808,332800.0
2014-03-26 13:30:00,50.23,50.23,50.09,50.09,505300.0,37.8155,37.8155,37.7101,37.7101,505300.0
2014-03-26 13:35:00,50.09,50.14,50.04,50.14,365800.0,37.7101,37.7477,37.6724,37.7477,365800.0
2014-03-26 13:40:00,50.13,50.14,50.06,50.11,286000.0,37.7402,37.7477,37.6875,37.7251,286000.0
2014-03-26 13:45:00,50.11,50.12,50.0,50.12,330800.0,37.7251,37.7327,37.6423,37.7327,330800.0
2014-03-26 13:50:00,50.12,50.13,50.07,50.09,241400.0,37.7327,37.7402,37.695,37.7101,241400.0
2014-03-26 13:55:00,50.09,50.16,50.08,50.13,176500.0,37.7101,37.7628,37.7026,37.7402,176500.0
2014-03-26 14:00:00,50.12,50.18,50.1,50.16,122700.0,37.7327,37.7778,37.7176,37.7628,122700.0
2014-03-26 14:05:00,50.16,50.24,50.12,50.24,173500.0,37.7628,37.823,37.7327,37.823,173500.0
2014-03-26 14:10:00,50.23,50.23,50.11,50.12,136000.0,37.8155,37.8155,37.7251,37.7327,136000.0
2014-03-26 14:15:00,50.12,50.15,50.07,50.11,235500.0,37.7327,37.7553,37.695,37.7251,235500.0
2014-03-26 14:20:00,50.1,50.17,50.09,50.14,168400.0,37.7176,37.7703,37.7101,37.7477,168400.0
2014-03-26 14:25:00,50.14,50.18,50.11,50.13,154200.0,37.7477,37.7778,37.7251,37.7402,154200.0
2014-03-26 14:30:00,50.13,50.13,50.05,50.07,255800.0,37.7402,37.7402,37.68,37.695,255800.0
2014-03-26 14:35:00,50.07,50.08,50.02,50.04,237200.0,37.695,37.7026,37.6574,37.6724,237200.0
2014-03-26 14:40:00,50.05,50.19,50.05,50.19,229100.0,37.68,37.7854,37.68,37.7854,229100.0
2014-03-26 14:45:00,50.18,50.22,50.15,50.16,264400.0,37.7778,37.808,37.7553,37.7628,264400.0
2014-03-26 14:50:00,50.16,50.22,50.16,50.22,149600.0,37.7628,37.808,37.7628,37.808,149600.0
2014-03-26 14:55:00,50.22,50.28,50.21,50.24,289400.0,37.808,37.8531,37.8004,37.823,289400.0
2014-03-26 15:00:00,50.24,50.26,50.12,50.14,221900.0,37.823,37.8381,37.7327,37.7477,221900.0
2014-03-26 15:05:00,50.14,50.19,50.11,50.18,130000.0,37.7477,37.7854,37.7251,37.7778,130000.0
2014-03-26 15:10:00,50.18,50.2,50.16,50.18,227800.0,37.7778,37.7929,37.7628,37.7778,227800.0
2014-03-26 15:15:00,50.18,50.2,50.11,50.14,276400.0,37.7778,37.7929,37.7251,37.7477,276400.0
2014-03-26 15:20:00,50.14,50.16,50.11,50.16,261500.0,37.7477,37.7628,37.7251,37.7628,261500.0
2014-03-26 15:25:00,50.16,50.17,50.09,50.14,274200.0,37.7628,37.7703,37.7101,37.7477,274200.0
2014-03-26 15:30:00,50.14,50.22,50.14,50.22,231100.0,37.7477,37.808,37.7477,37.808,231100.0
2014-03-26 15:35:00,50.23,50.27,50.19,50.21,321100.0,37.8155,37.8456,37.7854,37.8004,321100.0
2014-03-26 15:40:00,50.21,50.23,50.15,50.2,320300.0,37.8004,37.8155,37.7553,37.7929,320300.0
2014-03-26 15:45:00,50.2,50.23,50.09,50.11,564600.0,37.7929,37.8155,37.7101,37.7251,564600.0
2014-03-26 15:50:00,50.11,50.13,50.07,50.12,537700.0,37.7251,37.7402,37.695,37.7327,537700.0
2014-03-26 15:55:00,50.12,50.16,50.11,50.16,906100.0,37.7327,37.7628,37.7251,37.7628,906100.0
2014-03-27 09:30:00,47.43,47.93,47.39,47.6,7504600.0,35.7075,36.0839,35.6774,35.8355,7504600.0
2014-03-27 09:35:00,47.59,47.71,47.55,47.62,3384900.0,35.828,35.9183,35.7979,35.8506,3384900.0
2014-03-27 09:40:00,47.63,47.81,47.56,47.8,2598700.0,35.8581,35.9936,35.8054,35.9861,2598700.0
2014-03-27 09:45:00,47.8,47.8,47.57,47.65,2510000.0,35.9861,35.9861,35.8129,35.8731,2510000.0
2014-03-27 09:50:00,47.65,47.93,47.63,47.91,3046600.0,35.8731,36.0839,35.8581,36.0689,3046600.0
2014-03-27 09:55:00,47.91,47.99,47.7,47.74,2558000.0,36.0689,36.1291,35.9108,35.9409,2558000.0
2014-03-27 10:00:00,47.74,47.88,47.6,47.84,2250400.0,35.9409,36.0463,35.8355,36.0162,2250400.0
2014-03-27 10:05:00,47.84,48.17,47.82,48.15,2683000.0,36.0162,36.2646,36.0011,36.2496,2683000.0
2014-03-27 10:10:00,48.16,48.2,47.85,47.86,4050600.0,36.2571,36.2872,36.0237,36.0312,4050600.0
2014-03-27 10:15:00,47.86,48.11,47.86,48.1,1378500.0,36.0312,36.2195,36.0312,36.2119,1378500.0
2014-03-27 10:20:00,48.1,48.18,47.94,47.94,1766400.0,36.2119,36.2722,36.0915,36.0915,1766400.0
2014-03-27 10:25:00,47.94,48.01,47.93,47.99,1030100.0,36.0915,36.1442,36.0839,36.1291,1030100.0
2014-03-27 10:30:00,48.01,48.08,47.96,48.03,1144300.0,36.1442,36.1969,36.1065,36.1592,1144300.0
2014-03-27 10:35:00,48.02,48.09,47.97,47.99,1450400.0,36.1517,36.2044,36.1141,36.1291,1450400.0
2014-03-27 10:40:00,47.99,48.0,47.88,47.9,1091900.0,36.1291,36.1366,36.0463,36.0614,1091900.0
2014-03-27 10:45:00,47.9,47.99,47.83,47.87,1232400.0,36.0614,36.1291,36.0087,36.0388,1232400.0
2014-03-27 10:50:00,47.86,47.9,47.66,47.78,1783800.0,36.0312,36.0614,35.8807,35.971,1783800.0
2014-03-27 10:55:00,47.77,47.91,47.77,47.86,1138600.0,35.9635,36.0689,35.9635,36.0312,1138600.0
2014-03-27 11:00:00,47.86,47.91,47.77,47.78,1069500.0,36.0312,36.0689,35.9635,35.971,1069500.0
2014-03-27 11:05:00,47.78,47.78,47.61,47.7,1540500.0,35.971,35.971,35.843,35.9108,1540500.0
2014-03-27 11:10:00,47.7,47.76,47.63,47.7,822400.0,35.9108,35.956,35.8581,35.9108,822400.0
2014-03-27 11:15:00,47.69,47.7,47.51,47.54,1478500.0,35.9033,35.9108,35.7677,35.7903,1478500.0
2014-03-27 11:20:00,47.53,47.55,47.5,47.51,1573600.0,35.7828,35.7979,35.7602,35.7677,1573600.0
2014-03-27 11:25:00,47.52,47.58,47.5,47.5,1806200.0,35.7753,35.8204,35.7602,35.7602,1806200.0
2014-03-27 11:30:00,47.51,47.53,47.34,47.36,1934900.0,35.7677,35.7828,35.6398,35.6548,1934900.0
2014-03-27 11:35:00,47.36,47.41,47.33,47.4,1084100.0,35.6548,35.6925,35.6322,35.6849,1084100.0
2014-03-27 11:40:00,47.39,47.4,47.33,47.37,1207100.0,35.6774,35.6849,35.6322,35.6623,1207100.0
2014-03-27 11:45:00,47.36,47.46,47.31,47.35,1444100.0,35.6548,35.7301,35.6172,35.6473,1444100.0
2014-03-27 11:50:00,47.36,47.38,47.29,47.35,1348800.0,35.6548,35.6699,35.6021,35.6473,1348800.0
2014-03-27 11:55:00,47.34,47.35,47.25,47.32,1063800.0,35.6398,35.6473,35.572,35.6247,1063800.0
2014-03-27 12:00:00,47.33,47.34,47.21,47.24,950900.0,35.6322,35.6398,35.5419,35.5645,950900.0
2014-03-27 12:05:00,47.23,47.34,47.18,47.22,1182600.0,35.5569,35.6398,35.5193,35.5494,1182600.0
2014-03-27 12:10:00,47.2,47.27,47.11,47.15,1684100.0,35.5344,35.5871,35.4666,35.4967,1684100.0
2014-03-27 12:15:00,47.14,47.17,47.13,47.14,937600.0,35.4892,35.5118,35.4817,35.4892,937600.0
2014-03-27 12:20:00,47.14,47.38,47.13,47.34,1315800.0,35.4892,35.6699,35.4817,35.6398,1315800.0
2014-03-27 12:25:00,47.34,47.34,47.25,47.29,657500.0,35.6398,35.6398,35.572,35.6021,657500.0
2014-03-27 12:30:00,47.29,47.33,47.24,47.3,732500.0,35.6021,35.6322,35.5645,35.6096,732500.0
2014-03-27 12:35:00,47.3,47.3,47.23,47.26,758100.0,35.6096,35.6096,35.5569,35.5795,758100.0
2014-03-27 12:40:00,47.26,47.26,47.23,47.25,551000.0,35.5795,35.5795,35.5569,35.572,551000.0
2014-03-27 12:45:00,47.25,47.44,47.24,47.39,701500.0,35.572,35.715,35.5645,35.6774,701500.0
2014-03-27 12:50:00,47.39,47.41,47.28,47.3,635400.0,35.6774,35.6925,35.5946,35.6096,635400.0
2014-03-27 12:55:00,47.3,47.36,47.28,47.29,1682000.0,35.6096,35.6548,35.5946,35.6021,1682000.0
2014-03-27 13:00:00,47.28,47.3,47.24,47.28,982200.0,35.5946,35.6096,35.5645,35.5946,982200.0
2014-03-27 13:05:00,47.28,47.31,47.24,47.28,950800.0,35.5946,35.6172,35.5645,35.5946,950800.0
2014-03-27 13:10:00,47.27,47.32,47.25,47.3,565700.0,35.5871,35.6247,35.572,35.6096,565700.0
2014-03-27 13:15:00,47.3,47.34,47.26,47.29,827200.0,35.6096,35.6398,35.5795,35.6021,827200.0
2014-03-27 13:20:00,47.3,47.44,47.25,47.43,1316600.0,35.6096,35.715,35.572,35.7075,1316600.0
2014-03-27 13:25:00,47.43,47.46,47.37,47.46,1039400.0,35.7075,35.7301,35.6623,35.7301,1039400.0
2014-03-27 13:30:00,47.46,47.46,47.37,47.38,615300.0,35.7301,35.7301,35.6623,35.6699,615300.0
2014-03-27 13:35:00,47.37,47.41,47.36,47.36,313700.0,35.6623,35.6925,35.6548,35.6548,313700.0
2014-03-27 13:40:00,47.37,47.39,47.31,47.36,421800.0,35.6623,35.6774,35.6172,35.6548,421800.0
2014-03-27 13:45:00,47.35,47.38,47.33,47.37,371000.0,35.6473,35.6699,35.6322,35.6623,371000.0
2014-03-27 13:50:00,47.37,47.41,47.36,47.4,401500.0,35.6623,35.6925,35.6548,35.6849,401500.0
2014-03-27 13:55:00,47.4,47.45,47.39,47.41,416300.0,35.6849,35.7226,35.6774,35.6925,416300.0
2014-03-27 14:00:00,47.41,47.46,47.38,47.39,469300.0,35.6925,35.7301,35.6699,35.6774,469300.0
2014-03-27 14:05:00,47.4,47.41,47.32,47.41,643900.0,35.6849,35.6925,35.6247,35.6925,643900.0
2014-03-27 14:10:00,47.42,47.47,47.41,47.44,586800.0,35.7,35.7376,35.6925,35.715,586800.0
2014-03-27 14:15:00,47.44,47.44,47.38,47.41,576500.0,35.715,35.715,35.6699,35.6925,576500.0
2014-03-27 14:20:00,47.4,47.42,47.35,47.36,521700.0,35.6849,35.7,35.6473,35.6548,521700.0
2014-03-27 14:25:00,47.35,47.39,47.31,47.36,592500.0,35.6473,35.6774,35.6172,35.6548,592500.0
2014-03-27 14:30:00,47.35,47.43,47.35,47.43,426700.0,35.6473,35.7075,35.6473,35.7075,426700.0
2014-03-27 14:35:00,47.43,47.44,47.36,47.4,347800.0,35.7075,35.715,35.6548,35.6849,347800.0
2014-03-27 14:40:00,47.4,47.45,47.4,47.42,346500.0,35.6849,35.7226,35.6849,35.7,346500.0
2014-03-27 14:45:00,47.41,47.42,47.38,47.4,366600.0,35.6925,35.7,35.6699,35.6849,366600.0
2014-03-27 14:50:00,47.41,47.41,47.33,47.36,647400.0,35.6925,35.6925,35.6322,35.6548,647400.0
2014-03-27 14:55:00,47.36,47.4,47.34,47.34,379800.0,35.6548,35.6849,35.6398,35.6398,379800.0
2014-03-27 15:00:00,47.35,47.37,47.34,47.36,433100.0,35.6473,35.6623,35.6398,35.6548,433100.0
2014-03-27 15:05:00,47.35,47.41,47.33,47.38,629800.0,35.6473,35.6925,35.6322,35.6699,629800.0
2014-03-27 15:10:00,47.37,47.38,47.27,47.31,1550700.0,35.6623,35.6699,35.5871,35.6172,1550700.0
2014-03-27 15:15:00,47.31,47.39,47.3,47.33,1500100.0,35.6172,35.6774,35.6096,35.6322,1500100.0
2014-03-27 15:20:00,47.33,47.45,47.33,47.44,1216200.0,35.6322,35.7226,35.6322,35.715,1216200.0
2014-03-27 15:25:00,47.44,47.55,47.43,47.55,1074800.0,35.715,35.7979,35.7075,35.7979,1074800.0
2014-03-27 15:30:00,47.55,47.6,47.5,47.58,1192000.0,35.7979,35.8355,35.7602,35.8204,1192000.0
2014-03-27 15:35:00,47.58,47.68,47.58,47.68,1225200.0,35.8204,35.8957,35.8204,35.8957,1225200.0
2014-03-27 15:40:00,47.68,47.69,47.54,47.55,1069900.0,35.8957,35.9033,35.7903,35.7979,1069900.0
2014-03-27 15:45:00,47.55,47.55,47.46,47.48,1346500.0,35.7979,35.7979,35.7301,35.7452,1346500.0
2014-03-27 15:50:00,47.49,47.59,47.46,47.54,1411500.0,35.7527,35.828,35.7301,35.7903,1411500.0
2014-03-27 15:55:00,47.53,47.54,47.43,47.46,3076800.0,35.7828,35.7903,35.7075,35.7301,3076800.0
2014-03-28 09:30:00,47.72,47.75,47.51,47.54,1296400.0,35.9258,35.9484,35.7677,35.7903,1296400.0
2014-03-28 09:35:00,47.54,47.63,47.32,47.33,1446500.0,35.7903,35.8581,35.6247,35.6322,1446500.0
2014-03-28 09:40:00,47.34,47.49,47.31,47.47,782700.0,35.6398,35.7527,35.6172,35.7376,782700.0
2014-03-28 09:45:00,47.47,47.55,47.46,47.48,596600.0,35.7376,35.7979,35.7301,35.7452,596600.0
2014-03-28 09:50:00,47.49,47.56,47.39,47.4,492900.0,35.7527,35.8054,35.6774,35.6849,492900.0
2014-03-28 09:55:00,47.41,47.66,47.41,47.65,1032100.0,35.6925,35.8807,35.6925,35.8731,1032100.0
2014-03-28 10:00:00,47.65,47.75,47.61,47.66,1060700.0,35.8731,35.9484,35.843,35.8807,1060700.0
2014-03-28 10:05:00,47.66,47.67,47.53,47.6,520700.0,35.8807,35.8882,35.7828,35.8355,520700.0
2014-03-28 10:10:00,47.6,47.62,47.5,47.59,329400.0,35.8355,35.8506,35.7602,35.828,329400.0
2014-03-28 10:15:00,47.59,47.61,47.54,47.58,227100.0,35.828,35.843,35.7903,35.8204,227100.0
2014-03-28 10:20:00,47.59,47.62,47.57,47.59,323500.0,35.828,35.8506,35.8129,35.828,323500.0
2014-03-28 10:25:00,47.6,47.6,47.55,47.59,369200.0,35.8355,35.8355,35.7979,35.828,369200.0
2014-03-28 10:30:00,47.58,47.6,47.54,47.59,413100.0,35.8204,35.8355,35.7903,35.828,413100.0
2014-03-28 10:35:00,47.59,47.6,47.5,47.5,661500.0,35.828,35.8355,35.7602,35.7602,661500.0
2014-03-28 10:40:00,47.5,47.55,47.45,47.5,622400.0,35.7602,35.7979,35.7226,35.7602,622400.0
2014-03-28 10:45:00,47.49,47.54,47.49,47.51,545600.0,35.7527,35.7903,35.7527,35.7677,545600.0
2014-03-28 10:50:00,47.5,47.58,47.5,47.53,355000.0,35.7602,35.8204,35.7602,35.7828,355000.0
2014-03-28 10:55:00,47.54,47.57,47.5,47.55,1219300.0,35.7903,35.8129,35.7602,35.7979,1219300.0
2014-03-28 11:00:00,47.55,47.55,47.49,47.5,390200.0,35.7979,35.7979,35.7527,35.7602,390200.0
2014-03-28 11:05:00,47.5,47.51,47.43,47.45,660300.0,35.7602,35.7677,35.7075,35.7226,660300.0
2014-03-28 11:10:00,47.45,47.46,47.4,47.41,410000.0,35.7226,35.7301,35.6849,35.6925,410000.0
2014-03-28 11:15:00,47.4,47.46,47.39,47.39,659800.0,35.6849,35.7301,35.6774,35.6774,659800.0
2014-03-28 11:20:00,47.39,47.42,47.38,47.4,411400.0,35.6774,35.7,35.6699,35.6849,411400.0
2014-03-28 11:25:00,47.4,47.4,47.36,47.36,334600.0,35.6849,35.6849,35.6548,35.6548,334600.0
2014-03-28 11:30:00,47.36,47.37,47.3,47.32,474100.0,35.6548,35.6623,35.6096,35.6247,474100.0
2014-03-28 11:35:00,47.31,47.33,47.27,47.28,647700.0,35.6172,35.6322,35.5871,35.5946,647700.0
2014-03-28 11:40:00,47.27,47.29,47.19,47.2,774900.0,35.5871,35.6021,35.5268,35.5344,774900.0
2014-03-28 11:45:00,47.2,47.21,47.12,47.13,665200.0,35.5344,35.5419,35.4741,35.4817,665200.0
2014-03-28 11:50:00,47.13,47.19,47.12,47.18,481800.0,35.4817,35.5268,35.4741,35.5193,481800.0
2014-03-28 11:55:00,47.18,47.19,47.16,47.18,391900.0,35.5193,35.5268,35.5042,35.5193,391900.0
2014-03-28 12:00:00,47.18,47.26,47.17,47.2,388400.0,35.5193,35.5795,35.5118,35.5344,388400.0
2014-03-28 12:05:00,47.2,47.28,47.2,47.27,441400.0,35.5344,35.5946,35.5344,35.5871,441400.0
2014-03-28 12:10:00,47.28,47.29,47.26,47.27,223300.0,35.5946,35.6021,35.5795,35.5871,223300.0
2014-03-28 12:15:00,47.27,47.28,47.2,47.2,380000.0,35.5871,35.5946,35.5344,35.5344,380000.0
2014-03-28 12:20:00,47.21,47.21,47.17,47.2,625400.0,35.5419,35.5419,35.5118,35.5344,625400.0
2014-03-28 12:25:00,47.19,47.2,47.15,47.16,285700.0,35.5268,35.5344,35.4967,35.5042,285700.0
2014-03-28 12:30:00,47.17,47.22,47.16,47.21,195900.0,35.5118,35.5494,35.5042,35.5419,195900.0
2014-03-28 12:35:00,47.22,47.25,47.21,47.24,165400.0,35.5494,35.572,35.5419,35.5645,165400.0
2014-03-28 12:40:00,47.25,47.25,47.21,47.25,198900.0,35.572,35.572,35.5419,35.572,198900.0
2014-03-28 12:45:00,47.25,47.26,47.19,47.21,384000.0,35.572,35.5795,35.5268,35.5419,384000.0
2014-03-28 12:50:00,47.2,47.21,47.15,47.15,265500.0,35.5344,35.5419,35.4967,35.4967,265500.0
2014-03-28 12:55:00,47.15,47.17,47.1,47.16,852000.0,35.4967,35.5118,35.4591,35.5042,852000.0
2014-03-28 13:00:00,47.16,47.16,47.12,47.15,314800.0,35.5042,35.5042,35.4741,35.4967,314800.0
2014-03-28 13:05:00,47.15,47.15,47.12,47.15,159600.0,35.4967,35.4967,35.4741,35.4967,159600.0
2014-03-28 13:10:00,47.15,47.15,47.05,47.09,837600.0,35.4967,35.4967,35.4214,35.4515,837600.0
2014-03-28 13:15:00,47.09,47.12,47.06,47.07,813000.0,35.4515,35.4741,35.429,35.4365,813000.0
2014-03-28 13:20:00,47.08,47.1,47.05,47.07,765200.0,35.444,35.4591,35.4214,35.4365,765200.0
2014-03-28 13:25:00,47.06,47.09,47.03,47.07,271500.0,35.429,35.4515,35.4064,35.4365,271500.0
2014-03-28 13:30:00,47.07,47.1,47.06,47.1,166300.0,35.4365,35.4591,35.429,35.4591,166300.0
2014-03-28 13:35:00,47.09,47.14,47.09,47.1,187800.0,35.4515,35.4892,35.4515,35.4591,187800.0
2014-03-28 13:40:00,47.11,47.11,47.07,47.09,116500.0,35.4666,35.4666,35.4365,35.4515,116500.0
2014-03-28 13:45:00,47.08,47.1,47.06,47.07,152700.0,35.444,35.4591,35.429,35.4365,152700.0
2014-03-28 13:50:00,47.07,47.09,47.06,47.08,204000.0,35.4365,35.4515,35.429,35.444,204000.0
2014-03-28 13:55:00,47.08,47.11,47.06,47.1,261400.0,35.444,35.4666,35.429,35.4591,261400.0
2014-03-28 14:00:00,47.1,47.13,47.08,47.13,332700.0,35.4591,35.4817,35.444,35.4817,332700.0
2014-03-28 14:05:00,47.12,47.13,47.08,47.12,651500.0,35.4741,35.4817,35.444,35.4741,651500.0
2014-03-28 14:10:00,47.13,47.13,47.08,47.11,356100.0,35.4817,35.4817,35.444,35.4666,356100.0
2014-03-28 14:15:00,47.11,47.11,47.05,47.07,200400.0,35.4666,35.4666,35.4214,35.4365,200400.0
2014-03-28 14:20:00,47.06,47.12,47.05,47.12,218100.0,35.429,35.4741,35.4214,35.4741,218100.0
2014-03-28 14:25:00,47.11,47.16,47.1,47.16,273200.0,35.4666,35.5042,35.4591,35.5042,273200.0
2014-03-28 14:30:00,47.16,47.16,47.14,47.16,204000.0,35.5042,35.5042,35.4892,35.5042,204000.0
2014-03-28 14:35:00,47.16,47.17,47.12,47.14,267200.0,35.5042,35.5118,35.4741,35.4892,267200.0
2014-03-28 14:40:00,47.13,47.16,47.12,47.14,276800.0,35.4817,35.5042,35.4741,35.4892,276800.0
2014-03-28 14:45:00,47.15,47.15,47.09,47.12,363400.0,35.4967,35.4967,35.4515,35.4741,363400.0
2014-03-28 14:50:00,47.12,47.23,47.12,47.21,409300.0,35.4741,35.5569,35.4741,35.5419,409300.0
2014-03-28 14:55:00,47.22,47.25,47.21,47.25,321300.0,35.5494,35.572,35.5419,35.572,321300.0
2014-03-28 15:00:00,47.24,47.27,47.19,47.19,300100.0,35.5645,35.5871,35.5268,35.5268,300100.0
2014-03-28 15:05:00,47.2,47.2,47.09,47.09,518600.0,35.5344,35.5344,35.4515,35.4515,518600.0
2014-03-28 15:10:00,47.1,47.12,47.1,47.11,292400.0,35.4591,35.4741,35.4591,35.4666,292400.0
2014-03-28 15:15:00,47.11,47.23,47.09,47.23,498700.0,35.4666,35.5569,35.4515,35.5569,498700.0
2014-03-28 15:20:00,47.22,47.26,47.2,47.23,372500.0,35.5494,35.5795,35.5344,35.5569,372500.0
2014-03-28 15:25:00,47.23,47.24,47.19,47.21,333700.0,35.5569,35.5645,35.5268,35.5419,333700.0
2014-03-28 15:30:00,47.21,47.23,47.2,47.22,423700.0,35.5419,35.5569,35.5344,35.5494,423700.0
2014-03-28 15:35:00,47.23,47.23,47.16,47.16,519000.0,35.5569,35.5569,35.5042,35.5042,519000.0
2014-03-28 15:40:00,47.16,47.24,47.16,47.2,509800.0,35.5042,35.5645,35.5042,35.5344,509800.0
2014-03-28 15:45:00,47.2,47.22,47.13,47.15,459900.0,35.5344,35.5494,35.4817,35.4967,459900.0
2014-03-28 15:50:00,47.15,47.21,47.14,47.18,804600.0,35.4967,35.5419,35.4892,35.5193,804600.0
2014-03-28 15:55:00,47.19,47.25,47.18,47.24,1033000.0,35.5268,35.572,35.5193,35.5645,1033000.0
2014-03-31 09:30:00,47.53,47.72,47.47,47.62,1159200.0,35.7828,35.9258,35.7376,35.8506,1159200.0
2014-03-31 09:35:00,47.62,47.9,47.62,47.74,1397500.0,35.8506,36.0614,35.8506,35.9409,1397500.0
2014-03-31 09:40:00,47.73,47.83,47.73,47.75,434900.0,35.9334,36.0087,35.9334,35.9484,434900.0
2014-03-31 09:45:00,47.76,47.77,47.63,47.69,506900.0,35.956,35.9635,35.8581,35.9033,506900.0
2014-03-31 09:50:00,47.69,47.79,47.61,47.63,539200.0,35.9033,35.9785,35.843,35.8581,539200.0
2014-03-31 09:55:00,47.64,47.7,47.58,47.69,386700.0,35.8656,35.9108,35.8204,35.9033,386700.0
2014-03-31 10:00:00,47.69,47.75,47.65,47.67,376400.0,35.9033,35.9484,35.8731,35.8882,376400.0
2014-03-31 10:05:00,47.66,47.66,47.56,47.58,522000.0,35.8807,35.8807,35.8054,35.8204,522000.0
2014-03-31 10:10:00,47.59,47.71,47.58,47.63,337200.0,35.828,35.9183,35.8204,35.8581,337200.0
2014-03-31 10:15:00,47.63,47.7,47.61,47.68,263200.0,35.8581,35.9108,35.843,35.8957,263200.0
2014-03-31 10:20:00,47.68,47.72,47.65,47.69,276100.0,35.8957,35.9258,35.8731,35.9033,276100.0
2014-03-31 10:25:00,47.68,47.72,47.68,47.71,159000.0,35.8957,35.9258,35.8957,35.9183,159000.0
2014-03-31 10:30:00,47.71,47.74,47.66,47.69,219100.0,35.9183,35.9409,35.8807,35.9033,219100.0
2014-03-31 10:35:00,47.69,47.69,47.65,47.68,249100.0,35.9033,35.9033,35.8731,35.8957,249100.0
2014-03-31 10:40:00,47.69,47.76,47.68,47.72,286400.0,35.9033,35.956,35.8957,35.9258,286400.0
2014-03-31 10:45:00,47.73,47.75,47.68,47.72,274400.0,35.9334,35.9484,35.8957,35.9258,274400.0
2014-03-31 10:50:00,47.72,47.74,47.67,47.67,329500.0,35.9258,35.9409,35.8882,35.8882,329500.0
2014-03-31 10:55:00,47.67,47.68,47.59,47.6,312200.0,35.8882,35.8957,35.828,35.8355,312200.0
2014-03-31 11:00:00,47.61,47.61,47.51,47.52,329400.0,35.843,35.843,35.7677,35.7753,329400.0
2014-03-31 11:05:00,47.52,47.63,47.51,47.61,255100.0,35.7753,35.8581,35.7677,35.843,255100.0
2014-03-31 11:10:00,47.6,47.68,47.6,47.68,461400.0,35.8355,35.8957,35.8355,35.8957,461400.0
2014-03-31 11:15:00,47.69,47.74,47.66,47.71,366800.0,35.9033,35.9409,35.8807,35.9183,366800.0
2014-03-31 11:20:00,47.72,47.72,47.64,47.64,399900.0,35.9258,35.9258,35.8656,35.8656,399900.0
2014-03-31 11:25:00,47.64,47.72,47.63,47.7,206700.0,35.8656,35.9258,35.8581,35.9108,206700.0
2014-03-31 11:30:00,47.7,47.73,47.68,47.71,195700.0,35.9108,35.9334,35.8957,35.9183,195700.0
2014-03-31 11:35:00,47.71,47.72,47.66,47.67,214400.0,35.9183,35.9258,35.8807,35.8882,214400.0
2014-03-31 11:40:00,47.67,47.71,47.66,47.7,253600.0,35.8882,35.9183,35.8807,35.9108,253600.0
2014-03-31 11:45:00,47.7,47.71,47.68,47.71,348600.0,35.9108,35.9183,35.8957,35.9183,348600.0
2014-03-31 11:50:00,47.71,47.71,47.66,47.67,363700.0,35.9183,35.9183,35.8807,35.8882,363700.0
2014-03-31 11:55:00,47.67,47.68,47.64,47.64,140600.0,35.8882,35.8957,35.8656,35.8656,140600.0
2014-03-31 12:00:00,47.65,47.67,47.61,47.66,235800.0,35.8731,35.8882,35.843,35.8807,235800.0
2014-03-31 12:05:00,47.66,47.68,47.65,47.66,131000.0,35.8807,35.8957,35.8731,35.8807,131000.0
2014-03-31 12:10:00,47.65,47.66,47.64,47.65,99400.0,35.8731,35.8807,35.8656,35.8731,99400.0
2014-03-31 12:15:00,47.65,47.71,47.64,47.71,245900.0,35.8731,35.9183,35.8656,35.9183,245900.0
2014-03-31 12:20:00,47.71,47.73,47.69,47.71,202200.0,35.9183,35.9334,35.9033,35.9183,202200.0
2014-03-31 12:25:00,47.7,47.71,47.68,47.69,136800.0,35.9108,35.9183,35.8957,35.9033,136800.0
2014-03-31 12:30:00,47.69,47.72,47.68,47.71,181900.0,35.9033,35.9258,35.8957,35.9183,181900.0
2014-03-31 12:35:00,47.71,47.72,47.68,47.69,216400.0,35.9183,35.9258,35.8957,35.9033,216400.0
2014-03-31 12:40:00,47.69,47.71,47.66,47.71,264700.0,35.9033,35.9183,35.8807,35.9183,264700.0
2014-03-31 12:45:00,47.71,47.72,47.66,47.71,206900.0,35.9183,35.9258,35.8807,35.9183,206900.0
2014-03-31 12:50:00,47.72,47.72,47.69,47.71,87200.0,35.9258,35.9258,35.9033,35.9183,87200.0
2014-03-31 12:55:00,47.71,47.72,47.7,47.72,133400.0,35.9183,35.9258,35.9108,35.9258,133400.0
2014-03-31 13:00:00,47.7,47.72,47.68,47.7,212200.0,35.9108,35.9258,35.8957,35.9108,212200.0
2014-03-31 13:05:00,47.69,47.71,47.67,47.67,226300.0,35.9033,35.9183,35.8882,35.8882,226300.0
2014-03-31 13:10:00,47.68,47.69,47.67,47.68,111100.0,35.8957,35.9033,35.8882,35.8957,111100.0
2014-03-31 13:15:00,47.68,47.68,47.66,47.67,106900.0,35.8957,35.8957,35.8807,35.8882,106900.0
2014-03-31 13:20:00,47.68,47.68,47.66,47.66,214900.0,35.8957,35.8957,35.8807,35.8807,214900.0
2014-03-31 13:25:00,47.67,47.69,47.66,47.68,117400.0,35.8882,35.9033,35.8807,35.8957,117400.0
2014-03-31 13:30:00,47.68,47.69,47.67,47.68,121900.0,35.8957,35.9033,35.8882,35.8957,121900.0
2014-03-31 13:35:00,47.68,47.68,47.67,47.68,76500.0,35.8957,35.8957,35.8882,35.8957,76500.0
2014-03-31 13:40:00,47.67,47.69,47.65,47.65,226000.0,35.8882,35.9033,35.8731,35.8731,226000.0
2014-03-31 13:45:00,47.65,47.67,47.63,47.64,110400.0,35.8731,35.8882,35.8581,35.8656,110400.0
2014-03-31 13:50:00,47.63,47.66,47.61,47.65,126500.0,35.8581,35.8807,35.843,35.8731,126500.0
2014-03-31 13:55:00,47.66,47.66,47.57,47.58,162400.0,35.8807,35.8807,35.8129,35.8204,162400.0
2014-03-31 14:00:00,47.58,47.61,47.57,47.59,95600.0,35.8204,35.843,35.8129,35.828,95600.0
2014-03-31 14:05:00,47.59,47.66,47.59,47.66,152600.0,35.828,35.8807,35.828,35.8807,152600.0
2014-03-31 14:10:00,47.66,47.72,47.65,47.68,349900.0,35.8807,35.9258,35.8731,35.8957,349900.0
2014-03-31 14:15:00,47.68,47.71,47.65,47.66,181800.0,35.8957,35.9183,35.8731,35.8807,181800.0
2014-03-31 14:20:00,47.66,47.7,47.65,47.66,150800.0,35.8807,35.9108,35.8731,35.8807,150800.0
2014-03-31 14:25:00,47.66,47.66,47.61,47.61,111400.0,35.8807,35.8807,35.843,35.843,111400.0
2014-03-31 14:30:00,47.61,47.62,47.57,47.59,213600.0,35.843,35.8506,35.8129,35.828,213600.0
2014-03-31 14:35:00,47.58,47.62,47.58,47.62,160300.0,35.8204,35.8506,35.8204,35.8506,160300.0
2014-03-31 14:40:00,47.61,47.62,47.58,47.59,155800.0,35.843,35.8506,35.8204,35.828,155800.0
2014-03-31 14:45:00,47.59,47.62,47.59,47.59,146600.0,35.828,35.8506,35.828,35.828,146600.0
2014-03-31 14:50:00,47.59,47.64,47.58,47.64,140700.0,35.828,35.8656,35.8204,35.8656,140700.0
2014-03-31 14:55:00,47.64,47.68,47.61,47.63,226700.0,35.8656,35.8957,35.843,35.8581,226700.0
2014-03-31 15:00:00,47.63,47.63,47.6,47.61,145800.0,35.8581,35.8581,35.8355,35.843,145800.0
2014-03-31 15:05:00,47.61,47.62,47.58,47.59,135800.0,35.843,35.8506,35.8204,35.828,135800.0
2014-03-31 15:10:00,47.59,47.61,47.58,47.59,199400.0,35.828,35.843,35.8204,35.828,199400.0
2014-03-31 15:15:00,47.59,47.67,47.59,47.63,321000.0,35.828,35.8882,35.828,35.8581,321000.0
2014-03-31 15:20:00,47.63,47.65,47.62,47.63,263600.0,35.8581,35.8731,35.8506,35.8581,263600.0
2014-03-31 15:25:00,47.62,47.63,47.6,47.6,198200.0,35.8506,35.8581,35.8355,35.8355,198200.0
2014-03-31 15:30:00,47.6,47.65,47.6,47.64,437600.0,35.8355,35.8731,35.8355,35.8656,437600.0
2014-03-31 15:35:00,47.64,47.67,47.63,47.65,352500.0,35.8656,35.8882,35.8581,35.8731,352500.0
2014-03-31 15:40:00,47.64,47.65,47.62,47.62,546700.0,35.8656,35.8731,35.8506,35.8506,546700.0
2014-03-31 15:45:00,47.62,47.63,47.58,47.6,634500.0,35.8506,35.8581,35.8204,35.8355,634500.0
2014-03-31 15:50:00,47.6,47.63,47.56,47.61,621200.0,35.8355,35.8581,35.8054,35.843,621200.0
2014-03-31 15:55:00,47.61,47.62,47.56,47.59,841900.0,35.843,35.8506,35.8054,35.828,841900.0
2014-04-01 09:30:00,47.72,47.95,47.65,47.74,915500.0,35.9258,36.099,35.8731,35.9409,915500.0
2014-04-01 09:35:00,47.75,47.86,47.73,47.86,618200.0,35.9484,36.0312,35.9334,36.0312,618200.0
2014-04-01 09:40:00,47.86,47.86,47.79,47.8,411400.0,36.0312,36.0312,35.9785,35.9861,411400.0
2014-04-01 09:45:00,47.79,47.85,47.75,47.84,337900.0,35.9785,36.0237,35.9484,36.0162,337900.0
2014-04-01 09:50:00,47.84,47.95,47.83,47.94,458300.0,36.0162,36.099,36.0087,36.0915,458300.0
2014-04-01 09:55:00,47.94,48.08,47.94,48.06,770400.0,36.0915,36.1969,36.0915,36.1818,770400.0
2014-04-01 10:00:00,48.06,48.08,47.98,48.07,400200.0,36.1818,36.1969,36.1216,36.1893,400200.0
2014-04-01 10:05:00,48.08,48.18,48.08,48.17,514300.0,36.1969,36.2722,36.1969,36.2646,514300.0
2014-04-01 10:10:00,48.17,48.24,48.11,48.13,504700.0,36.2646,36.3173,36.2195,36.2345,504700.0
2014-04-01 10:15:00,48.12,48.16,48.06,48.15,328400.0,36.227,36.2571,36.1818,36.2496,328400.0
2014-04-01 10:20:00,48.15,48.16,48.07,48.11,288600.0,36.2496,36.2571,36.1893,36.2195,288600.0
2014-04-01 10:25:00,48.11,48.15,48.1,48.12,229100.0,36.2195,36.2496,36.2119,36.227,229100.0
2014-04-01 10:30:00,48.13,48.14,48.04,48.05,258600.0,36.2345,36.242,36.1668,36.1743,258600.0
2014-04-01 10:35:00,48.05,48.11,48.04,48.1,355300.0,36.1743,36.2195,36.1668,36.2119,355300.0
2014-04-01 10:40:00,48.11,48.11,48.01,48.05,228100.0,36.2195,36.2195,36.1442,36.1743,228100.0
2014-04-01 10:45:00,48.05,48.05,47.95,47.95,417400.0,36.1743,36.1743,36.099,36.099,417400.0
2014-04-01 10:50:00,47.95,47.96,47.85,47.89,351900.0,36.099,36.1065,36.0237,36.0538,351900.0
2014-04-01 10:55:00,47.89,48.01,47.87,47.98,296800.0,36.0538,36.1442,36.0388,36.1216,296800.0
2014-04-01 11:00:00,47.98,48.04,47.97,48.04,215200.0,36.1216,36.1668,36.1141,36.1668,215200.0
2014-04-01 11:05:00,48.04,48.04,47.96,48.01,233900.0,36.1668,36.1668,36.1065,36.1442,233900.0
2014-04-01 11:10:00,48.01,48.04,47.98,48.0,197100.0,36.1442,36.1668,36.1216,36.1366,197100.0
2014-04-01 11:15:00,48.0,48.02,47.98,48.02,141000.0,36.1366,36.1517,36.1216,36.1517,141000.0
2014-04-01 11:20:00,48.01,48.03,47.98,47.99,611500.0,36.1442,36.1592,36.1216,36.1291,611500.0
2014-04-01 11:25:00,47.99,48.0,47.98,48.0,182100.0,36.1291,36.1366,36.1216,36.1366,182100.0
2014-04-01 11:30:00,48.0,48.0,47.95,47.99,634400.0,36.1366,36.1366,36.099,36.1291,634400.0
2014-04-01 11:35:00,47.99,48.01,47.98,47.98,137500.0,36.1291,36.1442,36.1216,36.1216,137500.0
2014-04-01 11:40:00,47.99,48.0,47.98,48.0,115200.0,36.1291,36.1366,36.1216,36.1366,115200.0
2014-04-01 11:45:00,48.0,48.0,47.97,47.98,119400.0,36.1366,36.1366,36.1141,36.1216,119400.0
2014-04-01 11:50:00,47.98,48.0,47.97,48.0,123500.0,36.1216,36.1366,36.1141,36.1366,123500.0
2014-04-01 11:55:00,48.0,48.0,47.93,47.98,182800.0,36.1366,36.1366,36.0839,36.1216,182800.0
2014-04-01 12:00:00,47.97,47.98,47.91,47.97,185900.0,36.1141,36.1216,36.0689,36.1141,185900.0
2014-04-01 12:05:00,47.97,47.98,47.96,47.98,181300.0,36.1141,36.1216,36.1065,36.1216,181300.0
2014-04-01 12:10:00,47.98,48.04,47.96,48.04,314000.0,36.1216,36.1668,36.1065,36.1668,314000.0
2014-04-01 12:15:00,48.04,48.15,48.03,48.15,288300.0,36.1668,36.2496,36.1592,36.2496,288300.0
2014-04-01 12:20:00,48.15,48.15,48.12,48.14,239500.0,36.2496,36.2496,36.227,36.242,239500.0
2014-04-01 12:25:00,48.14,48.16,48.12,48.16,170800.0,36.242,36.2571,36.227,36.2571,170800.0
2014-04-01 12:30:00,48.16,48.18,48.12,48.15,220900.0,36.2571,36.2722,36.227,36.2496,220900.0
2014-04-01 12:35:00,48.15,48.18,48.14,48.18,123900.0,36.2496,36.2722,36.242,36.2722,123900.0
2014-04-01 12:40:00,48.18,48.22,48.16,48.21,290700.0,36.2722,36.3023,36.2571,36.2947,290700.0
2014-04-01 12:45:00,48.21,48.22,48.19,48.2,190100.0,36.2947,36.3023,36.2797,36.2872,190100.0
2014-04-01 12:50:00,48.2,48.23,48.18,48.23,179400.0,36.2872,36.3098,36.2722,36.3098,179400.0
2014-04-01 12:55:00,48.23,48.25,48.22,48.24,218200.0,36.3098,36.3248,36.3023,36.3173,218200.0
2014-04-01 13:00:00,48.23,48.23,48.18,48.23,378900.0,36.3098,36.3098,36.2722,36.3098,378900.0
2014-04-01 13:05:00,48.23,48.23,48.17,48.19,185900.0,36.3098,36.3098,36.2646,36.2797,185900.0
2014-04-01 13:10:00,48.2,48.24,48.19,48.23,137200.0,36.2872,36.3173,36.2797,36.3098,137200.0
2014-04-01 13:15:00,48.22,48.23,48.17,48.2,157300.0,36.3023,36.3098,36.2646,36.2872,157300.0
2014-04-01 13:20:00,48.2,48.23,48.17,48.22,208600.0,36.2872,36.3098,36.2646,36.3023,208600.0
2014-04-01 13:25:00,48.22,48.22,48.14,48.17,204900.0,36.3023,36.3023,36.242,36.2646,204900.0
2014-04-01 13:30:00,48.17,48.18,48.08,48.08,206800.0,36.2646,36.2722,36.1969,36.1969,206800.0
2014-04-01 13:35:00,48.08,48.11,48.05,48.11,180700.0,36.1969,36.2195,36.1743,36.2195,180700.0
2014-04-01 13:40:00,48.1,48.13,48.09,48.09,158300.0,36.2119,36.2345,36.2044,36.2044,158300.0
2014-04-01 13:45:00,48.1,48.11,48.06,48.07,240800.0,36.2119,36.2195,36.1818,36.1893,240800.0
2014-04-01 13:50:00,48.07,48.1,48.05,48.09,88900.0,36.1893,36.2119,36.1743,36.2044,88900.0
2014-04-01 13:55:00,48.1,48.14,48.09,48.12,155100.0,36.2119,36.242,36.2044,36.227,155100.0
2014-04-01 14:00:00,48.12,48.12,48.08,48.09,198500.0,36.227,36.227,36.1969,36.2044,198500.0
2014-04-01 14:05:00,48.09,48.13,48.09,48.12,196400.0,36.2044,36.2345,36.2044,36.227,196400.0
2014-04-01 14:10:00,48.12,48.12,48.08,48.11,376400.0,36.227,36.227,36.1969,36.2195,376400.0
2014-04-01 14:15:00,48.11,48.11,48.07,48.08,103700.0,36.2195,36.2195,36.1893,36.1969,103700.0
2014-04-01 14:20:00,48.08,48.12,48.07,48.09,230600.0,36.1969,36.227,36.1893,36.2044,230600.0
2014-04-01 14:25:00,48.09,48.1,48.08,48.08,163300.0,36.2044,36.2119,36.1969,36.1969,163300.0
2014-04-01 14:30:00,48.08,48.1,48.07,48.07,184900.0,36.1969,36.2119,36.1893,36.1893,184900.0
2014-04-01 14:35:00,48.07,48.1,48.07,48.1,102900.0,36.1893,36.2119,36.1893,36.2119,102900.0
2014-04-01 14:40:00,48.1,48.12,48.08,48.1,199300.0,36.2119,36.227,36.1969,36.2119,199300.0
2014-04-01 14:45:00,48.1,48.1,48.04,48.06,297500.0,36.2119,36.2119,36.1668,36.1818,297500.0
2014-04-01 14:50:00,48.06,48.08,48.05,48.05,167800.0,36.1818,36.1969,36.1743,36.1743,167800.0
2014-04-01 14:55:00,48.05,48.06,48.02,48.04,342700.0,36.1743,36.1818,36.1517,36.1668,342700.0
2014-04-01 15:00:00,48.03,48.05,47.99,48.0,353200.0,36.1592,36.1743,36.1291,36.1366,353200.0
2014-04-01 15:05:00,48.0,48.0,47.97,47.99,207900.0,36.1366,36.1366,36.1141,36.1291,207900.0
2014-04-01 15:10:00,47.99,48.01,47.97,47.99,208000.0,36.1291,36.1442,36.1141,36.1291,208000.0
2014-04-01 15:15:00,47.99,48.01,47.97,48.01,351900.0,36.1291,36.1442,36.1141,36.1442,351900.0
2014-04-01 15:20:00,48.01,48.03,47.98,48.0,274500.0,36.1442,36.1592,36.1216,36.1366,274500.0
2014-04-01 15:25:00,48.0,48.0,47.99,47.99,179600.0,36.1366,36.1366,36.1291,36.1291,179600.0
2014-04-01 15:30:00,48.0,48.01,47.94,47.96,313800.0,36.1366,36.1442,36.0915,36.1065,313800.0
2014-04-01 15:35:00,47.96,47.97,47.91,47.97,310900.0,36.1065,36.1141,36.0689,36.1141,310900.0
2014-04-01 15:40:00,47.97,47.97,47.86,47.86,471400.0,36.1141,36.1141,36.0312,36.0312,471400.0
2014-04-01 15:45:00,47.86,47.94,47.83,47.87,1478600.0,36.0312,36.0915,36.0087,36.0388,1478600.0
2014-04-01 15:50:00,47.87,47.89,47.85,47.86,732900.0,36.0388,36.0538,36.0237,36.0312,732900.0
2014-04-01 15:55:00,47.86,47.88,47.8,47.81,1446600.0,36.0312,36.0463,35.9861,35.9936,1446600.0
2014-04-02 09:30:00,48.15,48.17,47.75,47.79,1047300.0,36.2496,36.2646,35.9484,35.9785,1047300.0
2014-04-02 09:35:00,47.8,47.95,47.79,47.88,605700.0,35.9861,36.099,35.9785,36.0463,605700.0
2014-04-02 09:40:00,47.88,47.99,47.87,47.9,493200.0,36.0463,36.1291,36.0388,36.0614,493200.0
2014-04-02 09:45:00,47.9,47.95,47.86,47.89,302500.0,36.0614,36.099,36.0312,36.0538,302500.0
2014-04-02 09:50:00,47.9,47.94,47.82,47.82,374100.0,36.0614,36.0915,36.0011,36.0011,374100.0
2014-04-02 09:55:00,47.82,47.86,47.73,47.8,354700.0,36.0011,36.0312,35.9334,35.9861,354700.0
2014-04-02 10:00:00,47.81,47.9,47.8,47.89,345100.0,35.9936,36.0614,35.9861,36.0538,345100.0
2014-04-02 10:05:00,47.89,47.92,47.86,47.89,368000.0,36.0538,36.0764,36.0312,36.0538,368000.0
2014-04-02 10:10:00,47.9,47.9,47.83,47.85,349000.0,36.0614,36.0614,36.0087,36.0237,349000.0
2014-04-02 10:15:00,47.85,47.91,47.83,47.86,272200.0,36.0237,36.0689,36.0087,36.0312,272200.0
2014-04-02 10:20:00,47.87,47.88,47.81,47.81,260000.0,36.0388,36.0463,35.9936,35.9936,260000.0
2014-04-02 10:25:00,47.82,47.9,47.8,47.9,217700.0,36.0011,36.0614,35.9861,36.0614,217700.0
2014-04-02 10:30:00,47.9,47.96,47.87,47.93,344100.0,36.0614,36.1065,36.0388,36.0839,344100.0
2014-04-02 10:35:00,47.93,47.97,47.92,47.95,255500.0,36.0839,36.1141,36.0764,36.099,255500.0
2014-04-02 10:40:00,47.95,48.0,47.93,48.0,416200.0,36.099,36.1366,36.0839,36.1366,416200.0
2014-04-02 10:45:00,48.0,48.05,47.98,48.05,647800.0,36.1366,36.1743,36.1216,36.1743,647800.0
2014-04-02 10:50:00,48.04,48.09,48.01,48.01,277800.0,36.1668,36.2044,36.1442,36.1442,277800.0
2014-04-02 10:55:00,48.01,48.07,48.01,48.05,274500.0,36.1442,36.1893,36.1442,36.1743,274500.0
2014-04-02 11:00:00,48.06,48.18,48.06,48.15,345700.0,36.1818,36.2722,36.1818,36.2496,345700.0
2014-04-02 11:05:00,48.14,48.16,48.09,48.12,155900.0,36.242,36.2571,36.2044,36.227,155900.0
2014-04-02 11:10:00,48.12,48.13,48.05,48.07,366700.0,36.227,36.2345,36.1743,36.1893,366700.0
2014-04-02 11:15:00,48.07,48.11,48.01,48.11,313900.0,36.1893,36.2195,36.1442,36.2195,313900.0
2014-04-02 11:20:00,48.1,48.14,48.09,48.14,713300.0,36.2119,36.242,36.2044,36.242,713300.0
2014-04-02 11:25:00,48.14,48.14,48.07,48.09,203600.0,36.242,36.242,36.1893,36.2044,203600.0
2014-04-02 11:30:00,48.08,48.1,48.05,48.06,207900.0,36.1969,36.2119,36.1743,36.1818,207900.0
2014-04-02 11:35:00,48.05,48.07,48.0,48.03,234700.0,36.1743,36.1893,36.1366,36.1592,234700.0
2014-04-02 11:40:00,48.03,48.04,47.96,47.97,160400.0,36.1592,36.1668,36.1065,36.1141,160400.0
2014-04-02 11:45:00,47.97,48.0,47.96,48.0,78900.0,36.1141,36.1366,36.1065,36.1366,78900.0
2014-04-02 11:50:00,48.0,48.05,47.99,48.05,97500.0,36.1366,36.1743,36.1291,36.1743,97500.0
2014-04-02 11:55:00,48.05,48.05,48.03,48.04,95200.0,36.1743,36.1743,36.1592,36.1668,95200.0
2014-04-02 12:00:00,48.04,48.05,47.99,48.04,138300.0,36.1668,36.1743,36.1291,36.1668,138300.0
2014-04-02 12:05:00,48.04,48.05,47.98,48.0,228800.0,36.1668,36.1743,36.1216,36.1366,228800.0
2014-04-02 12:10:00,48.0,48.0,47.98,47.99,126500.0,36.1366,36.1366,36.1216,36.1291,126500.0
2014-04-02 12:15:00,48.0,48.06,47.99,48.05,216500.0,36.1366,36.1818,36.1291,36.1743,216500.0
2014-04-02 12:20:00,48.05,48.1,48.04,48.06,291600.0,36.1743,36.2119,36.1668,36.1818,291600.0
2014-04-02 12:25:00,48.07,48.11,48.06,48.1,137900.0,36.1893,36.2195,36.1818,36.2119,137900.0
2014-04-02 12:30:00,48.09,48.11,48.07,48.09,109000.0,36.2044,36.2195,36.1893,36.2044,109000.0
2014-04-02 12:35:00,48.09,48.09,48.04,48.05,123800.0,36.2044,36.2044,36.1668,36.1743,123800.0
2014-04-02 12:40:00,48.06,48.07,48.03,48.04,101700.0,36.1818,36.1893,36.1592,36.1668,101700.0
2014-04-02 12:45:00,48.04,48.06,48.03,48.03,90800.0,36.1668,36.1818,36.1592,36.1592,90800.0
2014-04-02 12:50:00,48.03,48.05,48.0,48.02,164400.0,36.1592,36.1743,36.1366,36.1517,164400.0
2014-04-02 12:55:00,48.02,48.05,48.01,48.05,61100.0,36.1517,36.1743,36.1442,36.1743,61100.0
2014-04-02 13:00:00,48.05,48.06,48.03,48.04,145300.0,36.1743,36.1818,36.1592,36.1668,145300.0
2014-04-02 13:05:00,48.03,48.05,48.01,48.03,118300.0,36.1592,36.1743,36.1442,36.1592,118300.0
2014-04-02 13:10:00,48.03,48.04,48.0,48.04,103200.0,36.1592,36.1668,36.1366,36.1668,103200.0
2014-04-02 13:15:00,48.04,48.04,48.02,48.03,74600.0,36.1668,36.1668,36.1517,36.1592,74600.0
2014-04-02 13:20:00,48.03,48.03,48.0,48.0,138900.0,36.1592,36.1592,36.1366,36.1366,138900.0
2014-04-02 13:25:00,48.0,48.02,47.98,48.02,169400.0,36.1366,36.1517,36.1216,36.1517,169400.0
2014-04-02 13:30:00,48.02,48.04,48.0,48.01,76800.0,36.1517,36.1668,36.1366,36.1442,76800.0
2014-04-02 13:35:00,48.01,48.04,47.99,48.01,161400.0,36.1442,36.1668,36.1291,36.1442,161400.0
2014-04-02 13:40:00,48.01,48.04,47.99,48.0,141200.0,36.1442,36.1668,36.1291,36.1366,141200.0
2014-04-02 13:45:00,48.0,48.02,47.99,48.01,62000.0,36.1366,36.1517,36.1291,36.1442,62000.0
2014-04-02 13:50:00,48.01,48.03,47.99,48.0,113800.0,36.1442,36.1592,36.1291,36.1366,113800.0
2014-04-02 13:55:00,47.99,48.05,47.98,48.05,132900.0,36.1291,36.1743,36.1216,36.1743,132900.0
2014-04-02 14:00:00,48.05,48.11,48.05,48.1,139400.0,36.1743,36.2195,36.1743,36.2119,139400.0
2014-04-02 14:05:00,48.09,48.13,48.09,48.13,120900.0,36.2044,36.2345,36.2044,36.2345,120900.0
2014-04-02 14:10:00,48.13,48.13,48.05,48.07,130800.0,36.2345,36.2345,36.1743,36.1893,130800.0
2014-04-02 14:15:00,48.06,48.12,48.05,48.09,269400.0,36.1818,36.227,36.1743,36.2044,269400.0
2014-04-02 14:20:00,48.09,48.13,48.09,48.13,114400.0,36.2044,36.2345,36.2044,36.2345,114400.0
2014-04-02 14:25:00,48.12,48.13,48.08,48.12,109500.0,36.227,36.2345,36.1969,36.227,109500.0
2014-04-02 14:30:00,48.11,48.15,48.1,48.11,188700.0,36.2195,36.2496,36.2119,36.2195,188700.0
2014-04-02 14:35:00,48.11,48.11,48.09,48.1,75700.0,36.2195,36.2195,36.2044,36.2119,75700.0
2014-04-02 14:40:00,48.1,48.12,48.09,48.12,172300.0,36.2119,36.227,36.2044,36.227,172300.0
2014-04-02 14:45:00,48.11,48.14,48.1,48.14,77200.0,36.2195,36.242,36.2119,36.242,77200.0
2014-04-02 14:50:00,48.14,48.16,48.12,48.14,176200.0,36.242,36.2571,36.227,36.242,176200.0
2014-04-02 14:55:00,48.14,48.19,48.13,48.19,146500.0,36.242,36.2797,36.2345,36.2797,146500.0
2014-04-02 15:00:00,48.19,48.19,48.17,48.19,145900.0,36.2797,36.2797,36.2646,36.2797,145900.0
2014-04-02 15:05:00,48.19,48.2,48.18,48.2,141200.0,36.2797,36.2872,36.2722,36.2872,141200.0
2014-04-02 15:10:00,48.2,48.26,48.2,48.26,196100.0,36.2872,36.3324,36.2872,36.3324,196100.0
2014-04-02 15:15:00,48.26,48.26,48.22,48.23,183200.0,36.3324,36.3324,36.3023,36.3098,183200.0
2014-04-02 15:20:00,48.23,48.23,48.18,48.19,195000.0,36.3098,36.3098,36.2722,36.2797,195000.0
2014-04-02 15:25:00,48.19,48.24,48.18,48.24,211900.0,36.2797,36.3173,36.2722,36.3173,211900.0
2014-04-02 15:30:00,48.24,48.26,48.21,48.26,315500.0,36.3173,36.3324,36.2947,36.3324,315500.0
2014-04-02 15:35:00,48.26,48.35,48.24,48.34,493100.0,36.3324,36.4001,36.3173,36.3926,493100.0
2014-04-02 15:40:00,48.34,48.36,48.3,48.36,309600.0,36.3926,36.4077,36.3625,36.4077,309600.0
2014-04-02 15:45:00,48.36,48.36,48.3,48.34,415700.0,36.4077,36.4077,36.3625,36.3926,415700.0
2014-04-02 15:50:00,48.33,48.34,48.27,48.31,417200.0,36.3851,36.3926,36.3399,36.37,417200.0
2014-04-02 15:55:00,48.31,48.31,48.24,48.25,1007900.0,36.37,36.37,36.3173,36.3248,1007900.0
2014-04-03 09:30:00,47.94,48.0,47.68,47.79,1439700.0,36.0915,36.1366,35.8957,35.9785,1439700.0
2014-04-03 09:35:00,47.8,47.83,47.65,47.8,584400.0,35.9861,36.0087,35.8731,35.9861,584400.0
2014-04-03 09:40:00,47.8,47.81,47.56,47.6,650000.0,35.9861,35.9936,35.8054,35.8355,650000.0
2014-04-03 09:45:00,47.6,47.74,47.6,47.68,603500.0,35.8355,35.9409,35.8355,35.8957,603500.0
2014-04-03 09:50:00,47.68,47.74,47.64,47.74,421600.0,35.8957,35.9409,35.8656,35.9409,421600.0
2014-04-03 09:55:00,47.73,47.83,47.73,47.78,349900.0,35.9334,36.0087,35.9334,35.971,349900.0
2014-04-03 10:00:00,47.79,47.79,47.7,47.73,350400.0,35.9785,35.9785,35.9108,35.9334,350400.0
2014-04-03 10:05:00,47.73,47.74,47.64,47.66,376400.0,35.9334,35.9409,35.8656,35.8807,376400.0
2014-04-03 10:10:00,47.65,47.7,47.61,47.63,350100.0,35.8731,35.9108,35.843,35.8581,350100.0
2014-04-03 10:15:00,47.62,47.67,47.61,47.65,264700.0,35.8506,35.8882,35.843,35.8731,264700.0
2014-04-03 10:20:00,47.65,47.65,47.57,47.58,397300.0,35.8731,35.8731,35.8129,35.8204,397300.0
2014-04-03 10:25:00,47.58,47.64,47.56,47.61,656000.0,35.8204,35.8656,35.8054,35.843,656000.0
2014-04-03 10:30:00,47.61,47.64,47.58,47.63,647800.0,35.843,35.8656,35.8204,35.8581,647800.0
2014-04-03 10:35:00,47.63,47.64,47.58,47.59,793200.0,35.8581,35.8656,35.8204,35.828,793200.0
2014-04-03 10:40:00,47.59,47.65,47.58,47.61,383400.0,35.828,35.8731,35.8204,35.843,383400.0
2014-04-03 10:45:00,47.61,47.62,47.58,47.59,467300.0,35.843,35.8506,35.8204,35.828,467300.0
2014-04-03 10:50:00,47.59,47.62,47.42,47.44,939200.0,35.828,35.8506,35.7,35.715,939200.0
2014-04-03 10:55:00,47.44,47.49,47.4,47.42,704600.0,35.715,35.7527,35.6849,35.7,704600.0
2014-04-03 11:00:00,47.42,47.44,47.37,47.4,473900.0,35.7,35.715,35.6623,35.6849,473900.0
2014-04-03 11:05:00,47.4,47.48,47.39,47.45,319200.0,35.6849,35.7452,35.6774,35.7226,319200.0
2014-04-03 11:10:00,47.45,47.51,47.44,47.46,273900.0,35.7226,35.7677,35.715,35.7301,273900.0
2014-04-03 11:15:00,47.45,47.46,47.41,47.46,201600.0,35.7226,35.7301,35.6925,35.7301,201600.0
2014-04-03 11:20:00,47.46,47.48,47.41,47.41,304500.0,35.7301,35.7452,35.6925,35.6925,304500.0
2014-04-03 11:25:00,47.41,47.48,47.41,47.46,190300.0,35.6925,35.7452,35.6925,35.7301,190300.0
2014-04-03 11:30:00,47.46,47.47,47.42,47.46,194200.0,35.7301,35.7376,35.7,35.7301,194200.0
2014-04-03 11:35:00,47.45,47.46,47.41,47.44,247200.0,35.7226,35.7301,35.6925,35.715,247200.0
2014-04-03 11:40:00,47.43,47.45,47.39,47.41,372900.0,35.7075,35.7226,35.6774,35.6925,372900.0
2014-04-03 11:45:00,47.41,47.41,47.37,47.4,286900.0,35.6925,35.6925,35.6623,35.6849,286900.0
2014-04-03 11:50:00,47.4,47.41,47.38,47.39,194000.0,35.6849,35.6925,35.6699,35.6774,194000.0
2014-04-03 11:55:00,47.38,47.41,47.38,47.39,370600.0,35.6699,35.6925,35.6699,35.6774,370600.0
2014-04-03 12:00:00,47.38,47.41,47.38,47.41,406200.0,35.6699,35.6925,35.6699,35.6925,406200.0
2014-04-03 12:05:00,47.41,47.45,47.39,47.44,301100.0,35.6925,35.7226,35.6774,35.715,301100.0
2014-04-03 12:10:00,47.44,47.55,47.43,47.52,255100.0,35.715,35.7979,35.7075,35.7753,255100.0
2014-04-03 12:15:00,47.52,47.52,47.44,47.45,224300.0,35.7753,35.7753,35.715,35.7226,224300.0
2014-04-03 12:20:00,47.45,47.52,47.45,47.52,200800.0,35.7226,35.7753,35.7226,35.7753,200800.0
2014-04-03 12:25:00,47.52,47.57,47.51,47.57,171700.0,35.7753,35.8129,35.7677,35.8129,171700.0
2014-04-03 12:30:00,47.57,47.57,47.5,47.53,256300.0,35.8129,35.8129,35.7602,35.7828,256300.0
2014-04-03 12:35:00,47.54,47.54,47.49,47.5,396800.0,35.7903,35.7903,35.7527,35.7602,396800.0
2014-04-03 12:40:00,47.5,47.52,47.46,47.47,241000.0,35.7602,35.7753,35.7301,35.7376,241000.0
2014-04-03 12:45:00,47.47,47.52,47.47,47.5,186000.0,35.7376,35.7753,35.7376,35.7602,186000.0
2014-04-03 12:50:00,47.5,47.53,47.49,47.51,197200.0,35.7602,35.7828,35.7527,35.7677,197200.0
2014-04-03 12:55:00,47.51,47.53,47.5,47.51,242800.0,35.7677,35.7828,35.7602,35.7677,242800.0
2014-04-03 13:00:00,47.51,47.59,47.5,47.57,235900.0,35.7677,35.828,35.7602,35.8129,235900.0
2014-04-03 13:05:00,47.56,47.58,47.54,47.55,202900.0,35.8054,35.8204,35.7903,35.7979,202900.0
2014-04-03 13:10:00,47.55,47.55,47.52,47.55,251300.0,35.7979,35.7979,35.7753,35.7979,251300.0
2014-04-03 13:15:00,47.54,47.54,47.51,47.53,138300.0,35.7903,35.7903,35.7677,35.7828,138300.0
2014-04-03 13:20:00,47.53,47.53,47.51,47.53,82100.0,35.7828,35.7828,35.7677,35.7828,82100.0
2014-04-03 13:25:00,47.52,47.56,47.52,47.53,154900.0,35.7753,35.8054,35.7753,35.7828,154900.0
2014-04-03 13:30:00,47.53,47.54,47.51,47.51,155000.0,35.7828,35.7903,35.7677,35.7677,155000.0
2014-04-03 13:35:00,47.52,47.55,47.5,47.54,175000.0,35.7753,35.7979,35.7602,35.7903,175000.0
2014-04-03 13:40:00,47.54,47.59,47.52,47.58,285500.0,35.7903,35.828,35.7753,35.8204,285500.0
2014-04-03 13:45:00,47.58,47.58,47.51,47.52,137000.0,35.8204,35.8204,35.7677,35.7753,137000.0
2014-04-03 13:50:00,47.52,47.55,47.51,47.51,139900.0,35.7753,35.7979,35.7677,35.7677,139900.0
2014-04-03 13:55:00,47.51,47.54,47.5,47.52,121500.0,35.7677,35.7903,35.7602,35.7753,121500.0
2014-04-03 14:00:00,47.53,47.54,47.51,47.52,138300.0,35.7828,35.7903,35.7677,35.7753,138300.0
2014-04-03 14:05:00,47.52,47.54,47.51,47.53,241700.0,35.7753,35.7903,35.7677,35.7828,241700.0
2014-04-03 14:10:00,47.52,47.54,47.52,47.53,128400.0,35.7753,35.7903,35.7753,35.7828,128400.0
2014-04-03 14:15:00,47.53,47.54,47.51,47.53,91800.0,35.7828,35.7903,35.7677,35.7828,91800.0
2014-04-03 14:20:00,47.52,47.54,47.52,47.53,81600.0,35.7753,35.7903,35.7753,35.7828,81600.0
2014-04-03 14:25:00,47.52,47.53,47.46,47.47,262800.0,35.7753,35.7828,35.7301,35.7376,262800.0
2014-04-03 14:30:00,47.47,47.48,47.42,47.42,378400.0,35.7376,35.7452,35.7,35.7,378400.0
2014-04-03 14:35:00,47.43,47.44,47.38,47.39,405400.0,35.7075,35.715,35.6699,35.6774,405400.0
2014-04-03 14:40:00,47.39,47.47,47.38,47.46,335800.0,35.6774,35.7376,35.6699,35.7301,335800.0
2014-04-03 14:45:00,47.45,47.49,47.44,47.48,205800.0,35.7226,35.7527,35.715,35.7452,205800.0
2014-04-03 14:50:00,47.48,47.53,47.47,47.53,269900.0,35.7452,35.7828,35.7376,35.7828,269900.0
2014-04-03 14:55:00,47.52,47.55,47.5,47.55,310900.0,35.7753,35.7979,35.7602,35.7979,310900.0
2014-04-03 15:00:00,47.55,47.57,47.53,47.55,171400.0,35.7979,35.8129,35.7828,35.7979,171400.0
2014-04-03 15:05:00,47.56,47.58,47.54,47.57,225700.0,35.8054,35.8204,35.7903,35.8129,225700.0
2014-04-03 15:10:00,47.58,47.64,47.57,47.59,275300.0,35.8204,35.8656,35.8129,35.828,275300.0
2014-04-03 15:15:00,47.59,47.64,47.58,47.64,251100.0,35.828,35.8656,35.8204,35.8656,251100.0
2014-04-03 15:20:00,47.64,47.65,47.61,47.64,232100.0,35.8656,35.8731,35.843,35.8656,232100.0
2014-04-03 15:25:00,47.64,47.69,47.6,47.69,563700.0,35.8656,35.9033,35.8355,35.9033,563700.0
2014-04-03 15:30:00,47.68,47.71,47.68,47.71,297200.0,35.8957,35.9183,35.8957,35.9183,297200.0
2014-04-03 15:35:00,47.71,47.71,47.65,47.69,418000.0,35.9183,35.9183,35.8731,35.9033,418000.0
2014-04-03 15:40:00,47.68,47.69,47.64,47.68,417500.0,35.8957,35.9033,35.8656,35.8957,417500.0
2014-04-03 15:45:00,47.68,47.74,47.68,47.73,513800.0,35.8957,35.9409,35.8957,35.9334,513800.0
2014-04-03 15:50:00,47.74,47.76,47.71,47.72,565700.0,35.9409,35.956,35.9183,35.9258,565700.0
2014-04-03 15:55:00,47.72,47.72,47.66,47.66,1027200.0,35.9258,35.9258,35.8807,35.8807,1027200.0
2014-04-04 09:30:00,47.73,47.79,47.39,47.61,1071800.0,35.9334,35.9785,35.6774,35.843,1071800.0
2014-04-04 09:35:00,47.62,47.66,47.49,47.51,405800.0,35.8506,35.8807,35.7527,35.7677,405800.0
2014-04-04 09:40:00,47.51,47.55,47.4,47.55,639100.0,35.7677,35.7979,35.6849,35.7979,639100.0
2014-04-04 09:45:00,47.55,47.68,47.53,47.59,512200.0,35.7979,35.8957,35.7828,35.828,512200.0
2014-04-04 09:50:00,47.59,47.72,47.58,47.62,539800.0,35.828,35.9258,35.8204,35.8506,539800.0
2014-04-04 09:55:00,47.61,47.68,47.57,47.59,327600.0,35.843,35.8957,35.8129,35.828,327600.0
2014-04-04 10:00:00,47.6,47.65,47.55,47.56,330800.0,35.8355,35.8731,35.7979,35.8054,330800.0
2014-04-04 10:05:00,47.55,47.56,47.43,47.43,543100.0,35.7979,35.8054,35.7075,35.7075,543100.0
2014-04-04 10:10:00,47.44,47.48,47.35,47.39,745800.0,35.715,35.7452,35.6473,35.6774,745800.0
2014-04-04 10:15:00,47.39,47.41,47.31,47.4,546300.0,35.6774,35.6925,35.6172,35.6849,546300.0
2014-04-04 10:20:00,47.4,47.51,47.39,47.47,576400.0,35.6849,35.7677,35.6774,35.7376,576400.0
2014-04-04 10:25:00,47.47,47.48,47.42,47.45,364900.0,35.7376,35.7452,35.7,35.7226,364900.0
2014-04-04 10:30:00,47.44,47.52,47.43,47.46,306000.0,35.715,35.7753,35.7075,35.7301,306000.0
2014-04-04 10:35:00,47.47,47.53,47.44,47.47,201200.0,35.7376,35.7828,35.715,35.7376,201200.0
2014-04-04 10:40:00,47.47,47.49,47.38,47.38,342500.0,35.7376,35.7527,35.6699,35.6699,342500.0
2014-04-04 10:45:00,47.39,47.44,47.37,47.39,193000.0,35.6774,35.715,35.6623,35.6774,193000.0
2014-04-04 10:50:00,47.4,47.42,47.34,47.35,352100.0,35.6849,35.7,35.6398,35.6473,352100.0
2014-04-04 10:55:00,47.34,47.42,47.34,47.4,276300.0,35.6398,35.7,35.6398,35.6849,276300.0
2014-04-04 11:00:00,47.39,47.4,47.29,47.3,311600.0,35.6774,35.6849,35.6021,35.6096,311600.0
2014-04-04 11:05:00,47.3,47.31,47.25,47.25,550000.0,35.6096,35.6172,35.572,35.572,550000.0
2014-04-04 11:10:00,47.25,47.27,47.15,47.17,754900.0,35.572,35.5871,35.4967,35.5118,754900.0
2014-04-04 11:15:00,47.18,47.21,47.16,47.18,484200.0,35.5193,35.5419,35.5042,35.5193,484200.0
2014-04-04 11:20:00,47.18,47.22,47.17,47.17,300100.0,35.5193,35.5494,35.5118,35.5118,300100.0
2014-04-04 11:25:00,47.18,47.24,47.17,47.21,244800.0,35.5193,35.5645,35.5118,35.5419,244800.0
2014-04-04 11:30:00,47.2,47.34,47.2,47.23,410400.0,35.5344,35.6398,35.5344,35.5569,410400.0
2014-04-04 11:35:00,47.22,47.24,47.2,47.2,146100.0,35.5494,35.5645,35.5344,35.5344,146100.0
2014-04-04 11:40:00,47.2,47.22,47.15,47.16,316900.0,35.5344,35.5494,35.4967,35.5042,316900.0
2014-04-04 11:45:00,47.16,47.16,47.09,47.13,521200.0,35.5042,35.5042,35.4515,35.4817,521200.0
2014-04-04 11:50:00,47.13,47.16,47.1,47.13,399000.0,35.4817,35.5042,35.4591,35.4817,399000.0
2014-04-04 11:55:00,47.13,47.18,47.11,47.17,280400.0,35.4817,35.5193,35.4666,35.5118,280400.0
2014-04-04 12:00:00,47.17,47.19,47.14,47.14,322400.0,35.5118,35.5268,35.4892,35.4892,322400.0
2014-04-04 12:05:00,47.14,47.16,47.1,47.11,296400.0,35.4892,35.5042,35.4591,35.4666,296400.0
2014-04-04 12:10:00,47.11,47.13,47.0,47.03,1163900.0,35.4666,35.4817,35.3838,35.4064,1163900.0
2014-04-04 12:15:00,47.03,47.12,47.02,47.09,197800.0,35.4064,35.4741,35.3988,35.4515,197800.0
2014-04-04 12:20:00,47.09,47.14,47.08,47.1,156400.0,35.4515,35.4892,35.444,35.4591,156400.0
2014-04-04 12:25:00,47.1,47.18,47.08,47.12,200500.0,35.4591,35.5193,35.444,35.4741,200500.0
2014-04-04 12:30:00,47.13,47.17,47.11,47.11,120000.0,35.4817,35.5118,35.4666,35.4666,120000.0
2014-04-04 12:35:00,47.11,47.13,47.08,47.13,133400.0,35.4666,35.4817,35.444,35.4817,133400.0
2014-04-04 12:40:00,47.14,47.16,47.09,47.11,118500.0,35.4892,35.5042,35.4515,35.4666,118500.0
2014-04-04 12:45:00,47.11,47.12,47.02,47.08,261200.0,35.4666,35.4741,35.3988,35.444,261200.0
2014-04-04 12:50:00,47.08,47.09,47.03,47.04,204300.0,35.444,35.4515,35.4064,35.4139,204300.0
2014-04-04 12:55:00,47.04,47.07,47.02,47.05,228700.0,35.4139,35.4365,35.3988,35.4214,228700.0
2014-04-04 13:00:00,47.05,47.09,47.01,47.07,202600.0,35.4214,35.4515,35.3913,35.4365,202600.0
2014-04-04 13:05:00,47.07,47.1,47.03,47.09,192500.0,35.4365,35.4591,35.4064,35.4515,192500.0
2014-04-04 13:10:00,47.1,47.15,47.09,47.14,147300.0,35.4591,35.4967,35.4515,35.4892,147300.0
2014-04-04 13:15:00,47.14,47.18,47.13,47.16,132900.0,35.4892,35.5193,35.4817,35.5042,132900.0
2014-04-04 13:20:00,47.16,47.16,47.13,47.14,153800.0,35.5042,35.5042,35.4817,35.4892,153800.0
2014-04-04 13:25:00,47.13,47.18,47.13,47.14,116300.0,35.4817,35.5193,35.4817,35.4892,116300.0
2014-04-04 13:30:00,47.14,47.15,47.08,47.12,150000.0,35.4892,35.4967,35.444,35.4741,150000.0
2014-04-04 13:35:00,47.12,47.19,47.11,47.18,161600.0,35.4741,35.5268,35.4666,35.5193,161600.0
2014-04-04 13:40:00,47.18,47.22,47.14,47.17,280400.0,35.5193,35.5494,35.4892,35.5118,280400.0
2014-04-04 13:45:00,47.17,47.22,47.13,47.14,127200.0,35.5118,35.5494,35.4817,35.4892,127200.0
2014-04-04 13:50:00,47.14,47.17,47.11,47.14,116000.0,35.4892,35.5118,35.4666,35.4892,116000.0
2014-04-04 13:55:00,47.14,47.15,47.05,47.07,222000.0,35.4892,35.4967,35.4214,35.4365,222000.0
2014-04-04 14:00:00,47.06,47.09,46.94,46.95,1211600.0,35.429,35.4515,35.3386,35.3461,1211600.0
2014-04-04 14:05:00,46.95,46.95,46.86,46.93,495300.0,35.3461,35.3461,35.2784,35.3311,495300.0
2014-04-04 14:10:00,46.93,46.98,46.89,46.96,328000.0,35.3311,35.3687,35.301,35.3537,328000.0
2014-04-04 14:15:00,46.96,47.11,46.96,47.07,300000.0,35.3537,35.4666,35.3537,35.4365,300000.0
2014-04-04 14:20:00,47.06,47.07,46.96,46.97,263800.0,35.429,35.4365,35.3537,35.3612,263800.0
2014-04-04 14:25:00,46.96,46.98,46.92,46.92,189300.0,35.3537,35.3687,35.3236,35.3236,189300.0
2014-04-04 14:30:00,46.92,46.95,46.87,46.87,257800.0,35.3236,35.3461,35.2859,35.2859,257800.0
2014-04-04 14:35:00,46.87,46.94,46.85,46.94,416400.0,35.2859,35.3386,35.2709,35.3386,416400.0
2014-04-04 14:40:00,46.94,46.99,46.93,46.97,244200.0,35.3386,35.3763,35.3311,35.3612,244200.0
2014-04-04 14:45:00,46.97,47.02,46.92,47.01,271400.0,35.3612,35.3988,35.3236,35.3913,271400.0
2014-04-04 14:50:00,47.0,47.07,47.0,47.03,179000.0,35.3838,35.4365,35.3838,35.4064,179000.0
2014-04-04 14:55:00,47.03,47.04,46.93,46.97,308500.0,35.4064,35.4139,35.3311,35.3612,308500.0
2014-04-04 15:00:00,46.97,46.99,46.92,46.95,326600.0,35.3612,35.3763,35.3236,35.3461,326600.0
2014-04-04 15:05:00,46.94,46.95,46.91,46.94,325300.0,35.3386,35.3461,35.316,35.3386,325300.0
2014-04-04 15:10:00,46.94,47.03,46.94,47.01,203500.0,35.3386,35.4064,35.3386,35.3913,203500.0
2014-04-04 15:15:00,47.01,47.07,46.98,47.05,284500.0,35.3913,35.4365,35.3687,35.4214,284500.0
2014-04-04 15:20:00,47.05,47.11,47.03,47.11,313300.0,35.4214,35.4666,35.4064,35.4666,313300.0
2014-04-04 15:25:00,47.11,47.18,47.1,47.18,1387800.0,35.4666,35.5193,35.4591,35.5193,1387800.0
2014-04-04 15:30:00,47.18,47.18,47.1,47.13,620900.0,35.5193,35.5193,35.4591,35.4817,620900.0
2014-04-04 15:35:00,47.13,47.14,47.07,47.1,580900.0,35.4817,35.4892,35.4365,35.4591,580900.0
2014-04-04 15:40:00,47.1,47.14,47.09,47.14,369300.0,35.4591,35.4892,35.4515,35.4892,369300.0
2014-04-04 15:45:00,47.14,47.14,47.07,47.09,948600.0,35.4892,35.4892,35.4365,35.4515,948600.0
2014-04-04 15:50:00,47.09,47.17,47.09,47.16,832900.0,35.4515,35.5118,35.4515,35.5042,832900.0
2014-04-04 15:55:00,47.16,47.18,47.09,47.12,1525100.0,35.5042,35.5193,35.4515,35.4741,1525100.0
2014-04-07 09:30:00,47.12,47.17,46.96,46.99,767000.0,35.4741,35.5118,35.3537,35.3763,767000.0
2014-04-07 09:35:00,47.0,47.06,46.92,46.92,604100.0,35.3838,35.429,35.3236,35.3236,604100.0
2014-04-07 09:40:00,46.92,47.08,46.9,47.06,602100.0,35.3236,35.444,35.3085,35.429,602100.0
2014-04-07 09:45:00,47.05,47.06,46.88,46.92,670000.0,35.4214,35.429,35.2934,35.3236,670000.0
2014-04-07 09:50:00,46.92,46.96,46.86,46.92,401000.0,35.3236,35.3537,35.2784,35.3236,401000.0
2014-04-07 09:55:00,46.91,47.05,46.89,47.02,489500.0,35.316,35.4214,35.301,35.3988,489500.0
2014-04-07 10:00:00,47.02,47.05,46.91,46.92,418900.0,35.3988,35.4214,35.316,35.3236,418900.0
2014-04-07 10:05:00,46.92,46.94,46.82,46.84,440600.0,35.3236,35.3386,35.2483,35.2633,440600.0
2014-04-07 10:10:00,46.84,47.0,46.84,46.98,375500.0,35.2633,35.3838,35.2633,35.3687,375500.0
2014-04-07 10:15:00,46.99,47.01,46.87,46.9,336200.0,35.3763,35.3913,35.2859,35.3085,336200.0
2014-04-07 10:20:00,46.89,46.92,46.86,46.91,241700.0,35.301,35.3236,35.2784,35.316,241700.0
2014-04-07 10:25:00,46.92,46.96,46.83,46.83,219000.0,35.3236,35.3537,35.2558,35.2558,219000.0
2014-04-07 10:30:00,46.84,46.85,46.75,46.85,548600.0,35.2633,35.2709,35.1956,35.2709,548600.0
2014-04-07 10:35:00,46.85,46.87,46.8,46.81,221200.0,35.2709,35.2859,35.2332,35.2408,221200.0
2014-04-07 10:40:00,46.81,46.83,46.73,46.8,247700.0,35.2408,35.2558,35.1805,35.2332,247700.0
2014-04-07 10:45:00,46.8,46.83,46.77,46.8,188200.0,35.2332,35.2558,35.2106,35.2332,188200.0
2014-04-07 10:50:00,46.79,46.81,46.75,46.78,210500.0,35.2257,35.2408,35.1956,35.2182,210500.0
2014-04-07 10:55:00,46.78,46.79,46.71,46.73,369900.0,35.2182,35.2257,35.1655,35.1805,369900.0
2014-04-07 11:00:00,46.74,46.84,46.71,46.8,326800.0,35.1881,35.2633,35.1655,35.2332,326800.0
2014-04-07 11:05:00,46.81,46.84,46.79,46.8,149300.0,35.2408,35.2633,35.2257,35.2332,149300.0
2014-04-07 11:10:00,46.8,46.81,46.74,46.74,246200.0,35.2332,35.2408,35.1881,35.1881,246200.0
2014-04-07 11:15:00,46.74,46.8,46.74,46.77,159400.0,35.1881,35.2332,35.1881,35.2106,159400.0
2014-04-07 11:20:00,46.77,46.81,46.77,46.78,289800.0,35.2106,35.2408,35.2106,35.2182,289800.0
2014-04-07 11:25:00,46.77,46.8,46.77,46.78,168200.0,35.2106,35.2332,35.2106,35.2182,168200.0
2014-04-07 11:30:00,46.78,46.8,46.7,46.71,527900.0,35.2182,35.2332,35.1579,35.1655,527900.0
2014-04-07 11:35:00,46.71,46.77,46.71,46.74,231300.0,35.1655,35.2106,35.1655,35.1881,231300.0
2014-04-07 11:40:00,46.75,46.77,46.71,46.72,270100.0,35.1956,35.2106,35.1655,35.173,270100.0
2014-04-07 11:45:00,46.73,46.73,46.67,46.69,265500.0,35.1805,35.1805,35.1354,35.1504,265500.0
2014-04-07 11:50:00,46.69,46.7,46.63,46.64,188900.0,35.1504,35.1579,35.1052,35.1128,188900.0
2014-04-07 11:55:00,46.64,46.64,46.61,46.61,194400.0,35.1128,35.1128,35.0902,35.0902,194400.0
2014-04-07 12:00:00,46.61,46.67,46.61,46.63,460800.0,35.0902,35.1354,35.0902,35.1052,460800.0
2014-04-07 12:05:00,46.63,46.63,46.54,46.55,576100.0,35.1052,35.1052,35.0375,35.045,576100.0
2014-04-07 12:10:00,46.55,46.56,46.46,46.47,679600.0,35.045,35.0525,34.9773,34.9848,679600.0
2014-04-07 12:15:00,46.47,46.49,46.38,46.39,478100.0,34.9848,34.9998,34.917,34.9246,478100.0
2014-04-07 12:20:00,46.38,46.43,46.33,46.34,566200.0,34.917,34.9547,34.8794,34.8869,566200.0
2014-04-07 12:25:00,46.33,46.37,46.33,46.36,255100.0,34.8794,34.9095,34.8794,34.902,255100.0
2014-04-07 12:30:00,46.36,46.46,46.36,46.44,197500.0,34.902,34.9773,34.902,34.9622,197500.0
2014-04-07 12:35:00,46.43,46.5,46.41,46.46,227100.0,34.9547,35.0074,34.9396,34.9773,227100.0
2014-04-07 12:40:00,46.47,46.51,46.45,46.47,334400.0,34.9848,35.0149,34.9697,34.9848,334400.0
2014-04-07 12:45:00,46.46,46.48,46.38,46.4,192000.0,34.9773,34.9923,34.917,34.9321,192000.0
2014-04-07 12:50:00,46.4,46.41,46.29,46.33,765900.0,34.9321,34.9396,34.8493,34.8794,765900.0
2014-04-07 12:55:00,46.34,46.38,46.33,46.35,201600.0,34.8869,34.917,34.8794,34.8944,201600.0
2014-04-07 13:00:00,46.36,46.41,46.35,46.37,158500.0,34.902,34.9396,34.8944,34.9095,158500.0
2014-04-07 13:05:00,46.38,46.38,46.32,46.36,261500.0,34.917,34.917,34.8719,34.902,261500.0
2014-04-07 13:10:00,46.36,46.36,46.31,46.33,182800.0,34.902,34.902,34.8643,34.8794,182800.0
2014-04-07 13:15:00,46.33,46.33,46.31,46.33,67900.0,34.8794,34.8794,34.8643,34.8794,67900.0
2014-04-07 13:20:00,46.33,46.42,46.32,46.38,182300.0,34.8794,34.9471,34.8719,34.917,182300.0
2014-04-07 13:25:00,46.37,46.4,46.35,46.38,137500.0,34.9095,34.9321,34.8944,34.917,137500.0
2014-04-07 13:30:00,46.38,46.4,46.34,46.37,390800.0,34.917,34.9321,34.8869,34.9095,390800.0
2014-04-07 13:35:00,46.37,46.38,46.35,46.35,170300.0,34.9095,34.917,34.8944,34.8944,170300.0
2014-04-07 13:40:00,46.35,46.41,46.33,46.38,294200.0,34.8944,34.9396,34.8794,34.917,294200.0
2014-04-07 13:45:00,46.37,46.45,46.37,46.44,183500.0,34.9095,34.9697,34.9095,34.9622,183500.0
2014-04-07 13:50:00,46.43,46.45,46.4,46.42,126400.0,34.9547,34.9697,34.9321,34.9471,126400.0
2014-04-07 13:55:00,46.41,46.47,46.4,46.44,129700.0,34.9396,34.9848,34.9321,34.9622,129700.0
2014-04-07 14:00:00,46.43,46.5,46.41,46.5,144000.0,34.9547,35.0074,34.9396,35.0074,144000.0
2014-04-07 14:05:00,46.5,46.54,46.47,46.5,186400.0,35.0074,35.0375,34.9848,35.0074,186400.0
2014-04-07 14:10:00,46.5,46.53,46.46,46.46,165500.0,35.0074,35.03,34.9773,34.9773,165500.0
2014-04-07 14:15:00,46.46,46.52,46.46,46.49,218000.0,34.9773,35.0224,34.9773,34.9998,218000.0
2014-04-07 14:20:00,46.49,46.52,46.49,46.51,653900.0,34.9998,35.0224,34.9998,35.0149,653900.0
2014-04-07 14:25:00,46.51,46.53,46.5,46.5,260700.0,35.0149,35.03,35.0074,35.0074,260700.0
2014-04-07 14:30:00,46.5,46.51,46.46,46.47,302600.0,35.0074,35.0149,34.9773,34.9848,302600.0
2014-04-07 14:35:00,46.48,46.5,46.44,46.5,207200.0,34.9923,35.0074,34.9622,35.0074,207200.0
2014-04-07 14:40:00,46.5,46.6,46.49,46.59,272300.0,35.0074,35.0827,34.9998,35.0751,272300.0
2014-04-07 14:45:00,46.59,46.66,46.55,46.65,264300.0,35.0751,35.1278,35.045,35.1203,264300.0
2014-04-07 14:50:00,46.66,46.73,46.65,46.71,285200.0,35.1278,35.1805,35.1203,35.1655,285200.0
2014-04-07 14:55:00,46.71,46.73,46.66,46.67,325800.0,35.1655,35.1805,35.1278,35.1354,325800.0
2014-04-07 15:00:00,46.66,46.67,46.59,46.59,715400.0,35.1278,35.1354,35.0751,35.0751,715400.0
2014-04-07 15:05:00,46.59,46.6,46.53,46.57,451500.0,35.0751,35.0827,35.03,35.0601,451500.0
2014-04-07 15:10:00,46.58,46.59,46.56,46.58,473500.0,35.0676,35.0751,35.0525,35.0676,473500.0
2014-04-07 15:15:00,46.58,46.58,46.54,46.55,575200.0,35.0676,35.0676,35.0375,35.045,575200.0
2014-04-07 15:20:00,46.56,46.56,46.52,46.54,278500.0,35.0525,35.0525,35.0224,35.0375,278500.0
2014-04-07 15:25:00,46.54,46.58,46.53,46.54,407200.0,35.0375,35.0676,35.03,35.0375,407200.0
2014-04-07 15:30:00,46.54,46.55,46.52,46.54,317700.0,35.0375,35.045,35.0224,35.0375,317700.0
2014-04-07 15:35:00,46.54,46.56,46.51,46.52,372400.0,35.0375,35.0525,35.0149,35.0224,372400.0
2014-04-07 15:40:00,46.51,46.53,46.5,46.52,511300.0,35.0149,35.03,35.0074,35.0224,511300.0
2014-04-07 15:45:00,46.52,46.6,46.51,46.57,815200.0,35.0224,35.0827,35.0149,35.0601,815200.0
2014-04-07 15:50:00,46.57,46.58,46.53,46.54,834900.0,35.0601,35.0676,35.03,35.0375,834900.0
2014-04-07 15:55:00,46.54,46.58,46.54,46.55,940000.0,35.0375,35.0676,35.0375,35.045,940000.0
2014-04-08 09:30:00,46.53,46.62,46.44,46.6,918000.0,35.03,35.0977,34.9622,35.0827,918000.0
2014-04-08 09:35:00,46.59,46.62,46.46,46.55,480800.0,35.0751,35.0977,34.9773,35.045,480800.0
2014-04-08 09:40:00,46.55,46.72,46.48,46.62,613800.0,35.045,35.173,34.9923,35.0977,613800.0
2014-04-08 09:45:00,46.62,46.69,46.45,46.47,559200.0,35.0977,35.1504,34.9697,34.9848,559200.0
2014-04-08 09:50:00,46.47,46.53,46.45,46.48,524500.0,34.9848,35.03,34.9697,34.9923,524500.0
2014-04-08 09:55:00,46.48,46.5,46.45,46.46,382900.0,34.9923,35.0074,34.9697,34.9773,382900.0
2014-04-08 10:00:00,46.47,46.58,46.42,46.54,574400.0,34.9848,35.0676,34.9471,35.0375,574400.0
2014-04-08 10:05:00,46.53,46.59,46.52,46.54,309800.0,35.03,35.0751,35.0224,35.0375,309800.0
2014-04-08 10:10:00,46.55,46.55,46.39,46.42,585300.0,35.045,35.045,34.9246,34.9471,585300.0
2014-04-08 10:15:00,46.42,46.43,46.35,46.35,377900.0,34.9471,34.9547,34.8944,34.8944,377900.0
2014-04-08 10:20:00,46.35,46.36,46.26,46.28,497400.0,34.8944,34.902,34.8267,34.8417,497400.0
2014-04-08 10:25:00,46.28,46.29,46.12,46.13,918500.0,34.8417,34.8493,34.7213,34.7288,918500.0
2014-04-08 10:30:00,46.13,46.34,46.12,46.3,456500.0,34.7288,34.8869,34.7213,34.8568,456500.0
2014-04-08 10:35:00,46.29,46.3,46.17,46.28,334000.0,34.8493,34.8568,34.7589,34.8417,334000.0
2014-04-08 10:40:00,46.28,46.39,46.25,46.38,477400.0,34.8417,34.9246,34.8192,34.917,477400.0
2014-04-08 10:45:00,46.38,46.4,46.35,46.39,312000.0,34.917,34.9321,34.8944,34.9246,312000.0
2014-04-08 10:50:00,46.39,46.61,46.38,46.53,511500.0,34.9246,35.0902,34.917,35.03,511500.0
2014-04-08 10:55:00,46.52,46.63,46.5,46.55,426600.0,35.0224,35.1052,35.0074,35.045,426600.0
2014-04-08 11:00:00,46.55,46.66,46.49,46.53,442700.0,35.045,35.1278,34.9998,35.03,442700.0
2014-04-08 11:05:00,46.53,46.68,46.52,46.68,377000.0,35.03,35.1429,35.0224,35.1429,377000.0
2014-04-08 11:10:00,46.68,46.68,46.55,46.59,437100.0,35.1429,35.1429,35.045,35.0751,437100.0
2014-04-08 11:15:00,46.6,46.67,46.57,46.65,681800.0,35.0827,35.1354,35.0601,35.1203,681800.0
2014-04-08 11:20:00,46.65,46.65,46.59,46.62,223600.0,35.1203,35.1203,35.0751,35.0977,223600.0
2014-04-08 11:25:00,46.63,46.78,46.61,46.77,654100.0,35.1052,35.2182,35.0902,35.2106,654100.0
2014-04-08 11:30:00,46.78,46.78,46.72,46.77,259300.0,35.2182,35.2182,35.173,35.2106,259300.0
2014-04-08 11:35:00,46.76,46.85,46.75,46.8,457100.0,35.2031,35.2709,35.1956,35.2332,457100.0
2014-04-08 11:40:00,46.79,46.81,46.72,46.77,330300.0,35.2257,35.2408,35.173,35.2106,330300.0
2014-04-08 11:45:00,46.76,46.77,46.65,46.68,131000.0,35.2031,35.2106,35.1203,35.1429,131000.0
2014-04-08 11:50:00,46.69,46.69,46.63,46.66,168100.0,35.1504,35.1504,35.1052,35.1278,168100.0
2014-04-08 11:55:00,46.65,46.81,46.65,46.78,283300.0,35.1203,35.2408,35.1203,35.2182,283300.0
2014-04-08 12:00:00,46.78,46.79,46.68,46.79,199000.0,35.2182,35.2257,35.1429,35.2257,199000.0
2014-04-08 12:05:00,46.78,46.8,46.69,46.7,173600.0,35.2182,35.2332,35.1504,35.1579,173600.0
2014-04-08 12:10:00,46.7,46.71,46.65,46.68,106800.0,35.1579,35.1655,35.1203,35.1429,106800.0
2014-04-08 12:15:00,46.68,46.74,46.68,46.74,123000.0,35.1429,35.1881,35.1429,35.1881,123000.0
2014-04-08 12:20:00,46.74,46.75,46.68,46.71,130900.0,35.1881,35.1956,35.1429,35.1655,130900.0
2014-04-08 12:25:00,46.71,46.72,46.66,46.66,107400.0,35.1655,35.173,35.1278,35.1278,107400.0
2014-04-08 12:30:00,46.66,46.67,46.6,46.65,209100.0,35.1278,35.1354,35.0827,35.1203,209100.0
2014-04-08 12:35:00,46.65,46.7,46.61,46.61,97600.0,35.1203,35.1579,35.0902,35.0902,97600.0
2014-04-08 12:40:00,46.61,46.62,46.52,46.53,194600.0,35.0902,35.0977,35.0224,35.03,194600.0
2014-04-08 12:45:00,46.53,46.54,46.49,46.5,401800.0,35.03,35.0375,34.9998,35.0074,401800.0
2014-04-08 12:50:00,46.5,46.51,46.47,46.47,100100.0,35.0074,35.0149,34.9848,34.9848,100100.0
2014-04-08 12:55:00,46.47,46.48,46.38,46.39,254900.0,34.9848,34.9923,34.917,34.9246,254900.0
2014-04-08 13:00:00,46.38,46.49,46.38,46.48,262100.0,34.917,34.9998,34.917,34.9923,262100.0
2014-04-08 13:05:00,46.49,46.53,46.47,46.49,373800.0,34.9998,35.03,34.9848,34.9998,373800.0
2014-04-08 13:10:00,46.49,46.57,46.48,46.57,312300.0,34.9998,35.0601,34.9923,35.0601,312300.0
2014-04-08 13:15:00,46.56,46.61,46.54,46.61,133700.0,35.0525,35.0902,35.0375,35.0902,133700.0
2014-04-08 13:20:00,46.61,46.67,46.6,46.65,192600.0,35.0902,35.1354,35.0827,35.1203,192600.0
2014-04-08 13:25:00,46.65,46.7,46.63,46.68,189400.0,35.1203,35.1579,35.1052,35.1429,189400.0
2014-04-08 13:30:00,46.68,46.69,46.6,46.63,114100.0,35.1429,35.1504,35.0827,35.1052,114100.0
2014-04-08 13:35:00,46.63,46.63,46.57,46.61,153500.0,35.1052,35.1052,35.0601,35.0902,153500.0
2014-04-08 13:40:00,46.61,46.68,46.58,46.64,162600.0,35.0902,35.1429,35.0676,35.1128,162600.0
2014-04-08 13:45:00,46.64,46.68,46.6,46.67,202000.0,35.1128,35.1429,35.0827,35.1354,202000.0
2014-04-08 13:50:00,46.66,46.69,46.63,46.65,152700.0,35.1278,35.1504,35.1052,35.1203,152700.0
2014-04-08 13:55:00,46.65,46.68,46.64,46.67,111400.0,35.1203,35.1429,35.1128,35.1354,111400.0
2014-04-08 14:00:00,46.67,46.68,46.5,46.5,210900.0,35.1354,35.1429,35.0074,35.0074,210900.0
2014-04-08 14:05:00,46.5,46.5,46.39,46.46,260800.0,35.0074,35.0074,34.9246,34.9773,260800.0
2014-04-08 14:10:00,46.47,46.53,46.44,46.48,174300.0,34.9848,35.03,34.9622,34.9923,174300.0
2014-04-08 14:15:00,46.47,46.48,46.34,46.43,264800.0,34.9848,34.9923,34.8869,34.9547,264800.0
2014-04-08 14:20:00,46.43,46.45,46.4,46.42,216200.0,34.9547,34.9697,34.9321,34.9471,216200.0
2014-04-08 14:25:00,46.42,46.47,46.41,46.42,155000.0,34.9471,34.9848,34.9396,34.9471,155000.0
2014-04-08 14:30:00,46.43,46.5,46.42,46.47,121100.0,34.9547,35.0074,34.9471,34.9848,121100.0
2014-04-08 14:35:00,46.47,46.48,46.42,46.43,157400.0,34.9848,34.9923,34.9471,34.9547,157400.0
2014-04-08 14:40:00,46.43,46.45,46.4,46.41,131000.0,34.9547,34.9697,34.9321,34.9396,131000.0
2014-04-08 14:45:00,46.42,46.48,46.41,46.46,156800.0,34.9471,34.9923,34.9396,34.9773,156800.0
2014-04-08 14:50:00,46.47,46.5,46.41,46.43,194800.0,34.9848,35.0074,34.9396,34.9547,194800.0
2014-04-08 14:55:00,46.44,46.48,46.43,46.46,125400.0,34.9622,34.9923,34.9547,34.9773,125400.0
2014-04-08 15:00:00,46.46,46.46,46.39,46.4,179600.0,34.9773,34.9773,34.9246,34.9321,179600.0
2014-04-08 15:05:00,46.39,46.46,46.39,46.41,164600.0,34.9246,34.9773,34.9246,34.9396,164600.0
2014-04-08 15:10:00,46.41,46.44,46.37,46.41,271500.0,34.9396,34.9622,34.9095,34.9396,271500.0
2014-04-08 15:15:00,46.42,46.44,46.4,46.43,284000.0,34.9471,34.9622,34.9321,34.9547,284000.0
2014-04-08 15:20:00,46.44,46.44,46.41,46.42,302600.0,34.9622,34.9622,34.9396,34.9471,302600.0
2014-04-08 15:25:00,46.43,46.46,46.42,46.46,204400.0,34.9547,34.9773,34.9471,34.9773,204400.0
2014-04-08 15:30:00,46.46,46.52,46.45,46.51,273300.0,34.9773,35.0224,34.9697,35.0149,273300.0
2014-04-08 15:35:00,46.52,46.55,46.49,46.54,283900.0,35.0224,35.045,34.9998,35.0375,283900.0
2014-04-08 15:40:00,46.54,46.59,46.51,46.56,279800.0,35.0375,35.0751,35.0149,35.0525,279800.0
2014-04-08 15:45:00,46.57,46.61,46.54,46.6,441700.0,35.0601,35.0902,35.0375,35.0827,441700.0
2014-04-08 15:50:00,46.6,46.61,46.55,46.58,504700.0,35.0827,35.0902,35.045,35.0676,504700.0
2014-04-08 15:55:00,46.59,46.64,46.56,46.61,733400.0,35.0751,35.1128,35.0525,35.0902,733400.0
2014-04-09 09:30:00,46.78,46.82,46.42,46.5,825900.0,35.2182,35.2483,34.9471,35.0074,825900.0
2014-04-09 09:35:00,46.5,46.58,46.37,46.54,500600.0,35.0074,35.0676,34.9095,35.0375,500600.0
2014-04-09 09:40:00,46.53,46.55,46.41,46.44,540200.0,35.03,35.045,34.9396,34.9622,540200.0
2014-04-09 09:45:00,46.45,46.53,46.37,46.38,545800.0,34.9697,35.03,34.9095,34.917,545800.0
2014-04-09 09:50:00,46.38,46.45,46.32,46.39,534700.0,34.917,34.9697,34.8719,34.9246,534700.0
2014-04-09 09:55:00,46.38,46.49,46.38,46.41,424200.0,34.917,34.9998,34.917,34.9396,424200.0
2014-04-09 10:00:00,46.41,46.45,46.37,46.4,292500.0,34.9396,34.9697,34.9095,34.9321,292500.0
2014-04-09 10:05:00,46.4,46.48,46.39,46.44,364900.0,34.9321,34.9923,34.9246,34.9622,364900.0
2014-04-09 10:10:00,46.45,46.51,46.42,46.46,553900.0,34.9697,35.0149,34.9471,34.9773,553900.0
2014-04-09 10:15:00,46.46,46.52,46.43,46.5,344300.0,34.9773,35.0224,34.9547,35.0074,344300.0
2014-04-09 10:20:00,46.5,46.59,46.47,46.54,362500.0,35.0074,35.0751,34.9848,35.0375,362500.0
2014-04-09 10:25:00,46.54,46.56,46.45,46.46,257300.0,35.0375,35.0525,34.9697,34.9773,257300.0
2014-04-09 10:30:00,46.47,46.59,46.47,46.52,237500.0,34.9848,35.0751,34.9848,35.0224,237500.0
2014-04-09 10:35:00,46.51,46.56,46.49,46.53,219700.0,35.0149,35.0525,34.9998,35.03,219700.0
2014-04-09 10:40:00,46.53,46.59,46.51,46.59,190200.0,35.03,35.0751,35.0149,35.0751,190200.0
2014-04-09 10:45:00,46.59,46.59,46.48,46.53,263100.0,35.0751,35.0751,34.9923,35.03,263100.0
2014-04-09 10:50:00,46.53,46.55,46.47,46.48,139700.0,35.03,35.045,34.9848,34.9923,139700.0
2014-04-09 10:55:00,46.48,46.53,46.46,46.49,218300.0,34.9923,35.03,34.9773,34.9998,218300.0
2014-04-09 11:00:00,46.48,46.51,46.46,46.48,83200.0,34.9923,35.0149,34.9773,34.9923,83200.0
2014-04-09 11:05:00,46.49,46.52,46.45,46.51,106300.0,34.9998,35.0224,34.9697,35.0149,106300.0
2014-04-09 11:10:00,46.52,46.54,46.49,46.53,132000.0,35.0224,35.0375,34.9998,35.03,132000.0
2014-04-09 11:15:00,46.52,46.64,46.52,46.62,171200.0,35.0224,35.1128,35.0224,35.0977,171200.0
2014-04-09 11:20:00,46.61,46.63,46.57,46.57,151000.0,35.0902,35.1052,35.0601,35.0601,151000.0
2014-04-09 11:25:00,46.56,46.61,46.55,46.6,126500.0,35.0525,35.0902,35.045,35.0827,126500.0
2014-04-09 11:30:00,46.6,46.6,46.57,46.58,114300.0,35.0827,35.0827,35.0601,35.0676,114300.0
2014-04-09 11:35:00,46.58,46.59,46.55,46.59,114800.0,35.0676,35.0751,35.045,35.0751,114800.0
2014-04-09 11:40:00,46.59,46.61,46.58,46.6,119900.0,35.0751,35.0902,35.0676,35.0827,119900.0
2014-04-09 11:45:00,46.6,46.63,46.6,46.62,124300.0,35.0827,35.1052,35.0827,35.0977,124300.0
2014-04-09 11:50:00,46.62,46.64,46.61,46.63,125200.0,35.0977,35.1128,35.0902,35.1052,125200.0
2014-04-09 11:55:00,46.64,46.64,46.61,46.61,137600.0,35.1128,35.1128,35.0902,35.0902,137600.0
2014-04-09 12:00:00,46.61,46.63,46.59,46.59,139100.0,35.0902,35.1052,35.0751,35.0751,139100.0
2014-04-09 12:05:00,46.6,46.61,46.58,46.59,165100.0,35.0827,35.0902,35.0676,35.0751,165100.0
2014-04-09 12:10:00,46.59,46.61,46.58,46.6,124500.0,35.0751,35.0902,35.0676,35.0827,124500.0
2014-04-09 12:15:00,46.6,46.61,46.59,46.59,107100.0,35.0827,35.0902,35.0751,35.0751,107100.0
2014-04-09 12:20:00,46.59,46.62,46.59,46.62,111700.0,35.0751,35.0977,35.0751,35.0977,111700.0
2014-04-09 12:25:00,46.61,46.65,46.61,46.64,96700.0,35.0902,35.1203,35.0902,35.1128,96700.0
2014-04-09 12:30:00,46.64,46.64,46.59,46.6,129400.0,35.1128,35.1128,35.0751,35.0827,129400.0
2014-04-09 12:35:00,46.61,46.61,46.59,46.59,131400.0,35.0902,35.0902,35.0751,35.0751,131400.0
2014-04-09 12:40:00,46.59,46.62,46.58,46.59,95100.0,35.0751,35.0977,35.0676,35.0751,95100.0
2014-04-09 12:45:00,46.6,46.65,46.59,46.65,80800.0,35.0827,35.1203,35.0751,35.1203,80800.0
2014-04-09 12:50:00,46.65,46.65,46.58,46.59,130800.0,35.1203,35.1203,35.0676,35.0751,130800.0
2014-04-09 12:55:00,46.59,46.62,46.58,46.6,116300.0,35.0751,35.0977,35.0676,35.0827,116300.0
2014-04-09 13:00:00,46.6,46.66,46.59,46.64,275000.0,35.0827,35.1278,35.0751,35.1128,275000.0
2014-04-09 13:05:00,46.62,46.64,46.59,46.6,123700.0,35.0977,35.1128,35.0751,35.0827,123700.0
2014-04-09 13:10:00,46.61,46.62,46.59,46.59,100700.0,35.0902,35.0977,35.0751,35.0751,100700.0
2014-04-09 13:15:00,46.59,46.63,46.59,46.63,62800.0,35.0751,35.1052,35.0751,35.1052,62800.0
2014-04-09 13:20:00,46.62,46.64,46.61,46.62,79100.0,35.0977,35.1128,35.0902,35.0977,79100.0
2014-04-09 13:25:00,46.62,46.64,46.61,46.64,80900.0,35.0977,35.1128,35.0902,35.1128,80900.0
2014-04-09 13:30:00,46.64,46.64,46.59,46.6,117200.0,35.1128,35.1128,35.0751,35.0827,117200.0
2014-04-09 13:35:00,46.61,46.61,46.59,46.59,53000.0,35.0902,35.0902,35.0751,35.0751,53000.0
2014-04-09 13:40:00,46.59,46.65,46.58,46.65,124400.0,35.0751,35.1203,35.0676,35.1203,124400.0
2014-04-09 13:45:00,46.65,46.72,46.65,46.69,131400.0,35.1203,35.173,35.1203,35.1504,131400.0
2014-04-09 13:50:00,46.69,46.71,46.6,46.63,254000.0,35.1504,35.1655,35.0827,35.1052,254000.0
2014-04-09 13:55:00,46.63,46.64,46.59,46.59,98200.0,35.1052,35.1128,35.0751,35.0751,98200.0
2014-04-09 14:00:00,46.59,46.68,46.58,46.65,267100.0,35.0751,35.1429,35.0676,35.1203,267100.0
2014-04-09 14:05:00,46.65,46.79,46.64,46.78,362900.0,35.1203,35.2257,35.1128,35.2182,362900.0
2014-04-09 14:10:00,46.78,46.94,46.78,46.93,552300.0,35.2182,35.3386,35.2182,35.3311,552300.0
2014-04-09 14:15:00,46.93,46.95,46.87,46.91,335700.0,35.3311,35.3461,35.2859,35.316,335700.0
2014-04-09 14:20:00,46.91,46.98,46.9,46.98,311700.0,35.316,35.3687,35.3085,35.3687,311700.0
2014-04-09 14:25:00,46.98,47.16,46.95,47.11,729800.0,35.3687,35.5042,35.3461,35.4666,729800.0
2014-04-09 14:30:00,47.11,47.16,47.0,47.01,310200.0,35.4666,35.5042,35.3838,35.3913,310200.0
2014-04-09 14:35:00,47.02,47.08,47.02,47.02,288900.0,35.3988,35.444,35.3988,35.3988,288900.0
2014-04-09 14:40:00,47.03,47.05,47.01,47.01,355000.0,35.4064,35.4214,35.3913,35.3913,355000.0
2014-04-09 14:45:00,47.01,47.02,46.97,47.0,275100.0,35.3913,35.3988,35.3612,35.3838,275100.0
2014-04-09 14:50:00,47.0,47.04,47.0,47.0,137000.0,35.3838,35.4139,35.3838,35.3838,137000.0
2014-04-09 14:55:00,47.01,47.01,46.95,46.98,277000.0,35.3913,35.3913,35.3461,35.3687,277000.0
2014-04-09 15:00:00,46.97,46.98,46.93,46.98,123100.0,35.3612,35.3687,35.3311,35.3687,123100.0
2014-04-09 15:05:00,46.98,47.08,46.98,47.06,381300.0,35.3687,35.444,35.3687,35.429,381300.0
2014-04-09 15:10:00,47.06,47.08,47.05,47.07,135300.0,35.429,35.444,35.4214,35.4365,135300.0
2014-04-09 15:15:00,47.07,47.1,47.04,47.09,276700.0,35.4365,35.4591,35.4139,35.4515,276700.0
2014-04-09 15:20:00,47.1,47.1,47.04,47.07,268900.0,35.4591,35.4591,35.4139,35.4365,268900.0
2014-04-09 15:25:00,47.07,47.08,47.04,47.07,236500.0,35.4365,35.444,35.4139,35.4365,236500.0
2014-04-09 15:30:00,47.08,47.14,47.05,47.13,427200.0,35.444,35.4892,35.4214,35.4817,427200.0
2014-04-09 15:35:00,47.13,47.16,47.11,47.13,475400.0,35.4817,35.5042,35.4666,35.4817,475400.0
2014-04-09 15:40:00,47.12,47.14,47.07,47.14,368100.0,35.4741,35.4892,35.4365,35.4892,368100.0
2014-04-09 15:45:00,47.13,47.16,47.05,47.13,519000.0,35.4817,35.5042,35.4214,35.4817,519000.0
2014-04-09 15:50:00,47.13,47.15,47.09,47.15,726700.0,35.4817,35.4967,35.4515,35.4967,726700.0
2014-04-09 15:55:00,47.14,47.19,47.14,47.18,891200.0,35.4892,35.5268,35.4892,35.5193,891200.0
2014-04-10 09:30:00,47.23,47.27,46.9,46.91,784500.0,35.5569,35.5871,35.3085,35.316,784500.0
2014-04-10 09:35:00,46.91,47.04,46.82,46.93,492200.0,35.316,35.4139,35.2483,35.3311,492200.0
2014-04-10 09:40:00,46.94,47.0,46.88,46.91,453100.0,35.3386,35.3838,35.2934,35.316,453100.0
2014-04-10 09:45:00,46.91,47.06,46.89,47.03,351100.0,35.316,35.429,35.301,35.4064,351100.0
2014-04-10 09:50:00,47.03,47.19,47.02,47.12,505000.0,35.4064,35.5268,35.3988,35.4741,505000.0
2014-04-10 09:55:00,47.12,47.15,46.99,47.11,402600.0,35.4741,35.4967,35.3763,35.4666,402600.0
2014-04-10 10:00:00,47.11,47.13,46.95,46.95,276600.0,35.4666,35.4817,35.3461,35.3461,276600.0
2014-04-10 10:05:00,46.95,47.0,46.93,46.97,173100.0,35.3461,35.3838,35.3311,35.3612,173100.0
2014-04-10 10:10:00,46.97,46.99,46.93,46.93,340400.0,35.3612,35.3763,35.3311,35.3311,340400.0
2014-04-10 10:15:00,46.93,46.95,46.85,46.88,278400.0,35.3311,35.3461,35.2709,35.2934,278400.0
2014-04-10 10:20:00,46.89,46.89,46.77,46.79,314500.0,35.301,35.301,35.2106,35.2257,314500.0
2014-04-10 10:25:00,46.8,47.1,46.75,46.86,580200.0,35.2332,35.4591,35.1956,35.2784,580200.0
2014-04-10 10:30:00,46.86,46.87,46.83,46.86,143900.0,35.2784,35.2859,35.2558,35.2784,143900.0
2014-04-10 10:35:00,46.86,46.88,46.79,46.86,140800.0,35.2784,35.2934,35.2257,35.2784,140800.0
2014-04-10 10:40:00,46.86,46.87,46.8,46.81,83000.0,35.2784,35.2859,35.2332,35.2408,83000.0
2014-04-10 10:45:00,46.82,46.82,46.76,46.77,175100.0,35.2483,35.2483,35.2031,35.2106,175100.0
2014-04-10 10:50:00,46.77,46.81,46.76,46.81,197000.0,35.2106,35.2408,35.2031,35.2408,197000.0
2014-04-10 10:55:00,46.81,46.82,46.66,46.68,224800.0,35.2408,35.2483,35.1278,35.1429,224800.0
2014-04-10 11:00:00,46.67,46.71,46.65,46.68,230200.0,35.1354,35.1655,35.1203,35.1429,230200.0
2014-04-10 11:05:00,46.67,46.68,46.6,46.62,345900.0,35.1354,35.1429,35.0827,35.0977,345900.0
2014-04-10 11:10:00,46.62,46.68,46.6,46.68,152600.0,35.0977,35.1429,35.0827,35.1429,152600.0
2014-04-10 11:15:00,46.68,46.72,46.65,46.69,262300.0,35.1429,35.173,35.1203,35.1504,262300.0
2014-04-10 11:20:00,46.69,46.7,46.62,46.63,83800.0,35.1504,35.1579,35.0977,35.1052,83800.0
2014-04-10 11:25:00,46.62,46.63,46.6,46.62,183600.0,35.0977,35.1052,35.0827,35.0977,183600.0
2014-04-10 11:30:00,46.61,46.7,46.61,46.69,149300.0,35.0902,35.1579,35.0902,35.1504,149300.0
2014-04-10 11:35:00,46.69,46.69,46.6,46.66,130600.0,35.1504,35.1504,35.0827,35.1278,130600.0
2014-04-10 11:40:00,46.66,46.66,46.61,46.62,163700.0,35.1278,35.1278,35.0902,35.0977,163700.0
2014-04-10 11:45:00,46.63,46.66,46.6,46.63,165600.0,35.1052,35.1278,35.0827,35.1052,165600.0
2014-04-10 11:50:00,46.64,46.66,46.62,46.63,78900.0,35.1128,35.1278,35.0977,35.1052,78900.0
2014-04-10 11:55:00,46.64,46.67,46.6,46.65,157800.0,35.1128,35.1354,35.0827,35.1203,157800.0
2014-04-10 12:00:00,46.64,46.67,46.5,46.52,267700.0,35.1128,35.1354,35.0074,35.0224,267700.0
2014-04-10 12:05:00,46.52,46.58,46.51,46.56,186800.0,35.0224,35.0676,35.0149,35.0525,186800.0
2014-04-10 12:10:00,46.55,46.56,46.51,46.53,329200.0,35.045,35.0525,35.0149,35.03,329200.0
2014-04-10 12:15:00,46.54,46.56,46.5,46.52,483600.0,35.0375,35.0525,35.0074,35.0224,483600.0
2014-04-10 12:20:00,46.52,46.53,46.43,46.46,265500.0,35.0224,35.03,34.9547,34.9773,265500.0
2014-04-10 12:25:00,46.46,46.48,46.42,46.46,156700.0,34.9773,34.9923,34.9471,34.9773,156700.0
2014-04-10 12:30:00,46.46,46.49,46.43,46.48,148800.0,34.9773,34.9998,34.9547,34.9923,148800.0
2014-04-10 12:35:00,46.49,46.52,46.45,46.46,138900.0,34.9998,35.0224,34.9697,34.9773,138900.0
2014-04-10 12:40:00,46.46,46.48,46.35,46.37,193100.0,34.9773,34.9923,34.8944,34.9095,193100.0
2014-04-10 12:45:00,46.37,46.38,46.28,46.28,309900.0,34.9095,34.917,34.8417,34.8417,309900.0
2014-04-10 12:50:00,46.29,46.3,46.24,46.26,383900.0,34.8493,34.8568,34.8116,34.8267,383900.0
2014-04-10 12:55:00,46.25,46.27,46.15,46.16,445800.0,34.8192,34.8342,34.7439,34.7514,445800.0
2014-04-10 13:00:00,46.15,46.27,46.12,46.27,411900.0,34.7439,34.8342,34.7213,34.8342,411900.0
2014-04-10 13:05:00,46.27,46.33,46.26,46.3,318700.0,34.8342,34.8794,34.8267,34.8568,318700.0
2014-04-10 13:10:00,46.31,46.33,46.28,46.3,161100.0,34.8643,34.8794,34.8417,34.8568,161100.0
2014-04-10 13:15:00,46.3,46.31,46.27,46.3,275800.0,34.8568,34.8643,34.8342,34.8568,275800.0
2014-04-10 13:20:00,46.3,46.3,46.21,46.22,392100.0,34.8568,34.8568,34.789,34.7966,392100.0
2014-04-10 13:25:00,46.22,46.26,46.18,46.25,245900.0,34.7966,34.8267,34.7665,34.8192,245900.0
2014-04-10 13:30:00,46.24,46.28,46.24,46.25,128200.0,34.8116,34.8417,34.8116,34.8192,128200.0
2014-04-10 13:35:00,46.25,46.28,46.24,46.27,201700.0,34.8192,34.8417,34.8116,34.8342,201700.0
2014-04-10 13:40:00,46.26,46.26,46.16,46.22,315200.0,34.8267,34.8267,34.7514,34.7966,315200.0
2014-04-10 13:45:00,46.22,46.25,46.2,46.21,199600.0,34.7966,34.8192,34.7815,34.789,199600.0
2014-04-10 13:50:00,46.21,46.28,46.19,46.28,205700.0,34.789,34.8417,34.774,34.8417,205700.0
2014-04-10 13:55:00,46.28,46.33,46.27,46.31,159800.0,34.8417,34.8794,34.8342,34.8643,159800.0
2014-04-10 14:00:00,46.32,46.35,46.31,46.34,168300.0,34.8719,34.8944,34.8643,34.8869,168300.0
2014-04-10 14:05:00,46.35,46.41,46.34,46.4,199700.0,34.8944,34.9396,34.8869,34.9321,199700.0
2014-04-10 14:10:00,46.4,46.46,46.39,46.43,142800.0,34.9321,34.9773,34.9246,34.9547,142800.0
2014-04-10 14:15:00,46.44,46.46,46.4,46.41,182400.0,34.9622,34.9773,34.9321,34.9396,182400.0
2014-04-10 14:20:00,46.4,46.43,46.39,46.42,199100.0,34.9321,34.9547,34.9246,34.9471,199100.0
2014-04-10 14:25:00,46.43,46.43,46.33,46.36,175300.0,34.9547,34.9547,34.8794,34.902,175300.0
2014-04-10 14:30:00,46.36,46.38,46.35,46.38,204100.0,34.902,34.917,34.8944,34.917,204100.0
2014-04-10 14:35:00,46.37,46.43,46.35,46.42,177000.0,34.9095,34.9547,34.8944,34.9471,177000.0
2014-04-10 14:40:00,46.41,46.45,46.4,46.44,121300.0,34.9396,34.9697,34.9321,34.9622,121300.0
2014-04-10 14:45:00,46.44,46.47,46.41,46.45,450000.0,34.9622,34.9848,34.9396,34.9697,450000.0
2014-04-10 14:50:00,46.44,46.46,46.37,46.38,217700.0,34.9622,34.9773,34.9095,34.917,217700.0
2014-04-10 14:55:00,46.37,46.41,46.26,46.27,364400.0,34.9095,34.9396,34.8267,34.8342,364400.0
2014-04-10 15:00:00,46.27,46.32,46.2,46.22,446000.0,34.8342,34.8719,34.7815,34.7966,446000.0
2014-04-10 15:05:00,46.22,46.25,46.18,46.18,867600.0,34.7966,34.8192,34.7665,34.7665,867600.0
2014-04-10 15:10:00,46.18,46.21,46.14,46.15,574900.0,34.7665,34.789,34.7363,34.7439,574900.0
2014-04-10 15:15:00,46.15,46.2,46.14,46.19,336000.0,34.7439,34.7815,34.7363,34.774,336000.0
2014-04-10 15:20:00,46.18,46.19,46.13,46.17,470600.0,34.7665,34.774,34.7288,34.7589,470600.0
2014-04-10 15:25:00,46.18,46.18,46.14,46.15,263800.0,34.7665,34.7665,34.7363,34.7439,263800.0
2014-04-10 15:30:00,46.16,46.2,46.13,46.18,793300.0,34.7514,34.7815,34.7288,34.7665,793300.0
2014-04-10 15:35:00,46.19,46.27,46.17,46.22,353900.0,34.774,34.8342,34.7589,34.7966,353900.0
2014-04-10 15:40:00,46.22,46.26,46.17,46.25,522500.0,34.7966,34.8267,34.7589,34.8192,522500.0
2014-04-10 15:45:00,46.26,46.32,46.24,46.3,648000.0,34.8267,34.8719,34.8116,34.8568,648000.0
2014-04-10 15:50:00,46.3,46.34,46.27,46.27,694900.0,34.8568,34.8869,34.8342,34.8342,694900.0
2014-04-10 15:55:00,46.27,46.34,46.22,46.23,1791200.0,34.8342,34.8869,34.7966,34.8041,1791200.0
2014-04-11 09:30:00,45.7,45.79,45.18,45.31,2308000.0,34.4051,34.4728,34.0136,34.1115,2308000.0
2014-04-11 09:35:00,45.31,45.55,45.26,45.48,803500.0,34.1115,34.2922,34.0738,34.2395,803500.0
2014-04-11 09:40:00,45.47,45.52,45.4,45.49,778100.0,34.2319,34.2696,34.1792,34.247,778100.0
2014-04-11 09:45:00,45.49,45.63,45.47,45.58,587600.0,34.247,34.3524,34.2319,34.3147,587600.0
2014-04-11 09:50:00,45.58,45.63,45.51,45.55,642000.0,34.3147,34.3524,34.262,34.2922,642000.0
2014-04-11 09:55:00,45.55,45.9,45.51,45.9,766200.0,34.2922,34.5557,34.262,34.5557,766200.0
2014-04-11 10:00:00,45.9,45.98,45.8,45.8,721000.0,34.5557,34.6159,34.4804,34.4804,721000.0
2014-04-11 10:05:00,45.8,45.85,45.67,45.7,457100.0,34.4804,34.518,34.3825,34.4051,457100.0
2014-04-11 10:10:00,45.7,45.75,45.69,45.71,543300.0,34.4051,34.4427,34.3976,34.4126,543300.0
2014-04-11 10:15:00,45.69,45.75,45.55,45.6,404800.0,34.3976,34.4427,34.2922,34.3298,404800.0
2014-04-11 10:20:00,45.59,45.74,45.58,45.65,406200.0,34.3223,34.4352,34.3147,34.3674,406200.0
2014-04-11 10:25:00,45.65,45.79,45.65,45.7,287700.0,34.3674,34.4728,34.3674,34.4051,287700.0
2014-04-11 10:30:00,45.7,45.8,45.66,45.8,272600.0,34.4051,34.4804,34.375,34.4804,272600.0
2014-04-11 10:35:00,45.79,45.87,45.77,45.83,259200.0,34.4728,34.5331,34.4578,34.503,259200.0
2014-04-11 10:40:00,45.83,45.87,45.8,45.84,332000.0,34.503,34.5331,34.4804,34.5105,332000.0
2014-04-11 10:45:00,45.84,46.0,45.8,46.0,322300.0,34.5105,34.6309,34.4804,34.6309,322300.0
2014-04-11 10:50:00,45.99,46.13,45.97,46.11,504300.0,34.6234,34.7288,34.6084,34.7138,504300.0
2014-04-11 10:55:00,46.12,46.16,45.97,45.97,309100.0,34.7213,34.7514,34.6084,34.6084,309100.0
2014-04-11 11:00:00,45.98,46.06,45.93,46.05,376600.0,34.6159,34.6761,34.5782,34.6686,376600.0
2014-04-11 11:05:00,46.06,46.19,46.04,46.16,437400.0,34.6761,34.774,34.6611,34.7514,437400.0
2014-04-11 11:10:00,46.17,46.42,46.17,46.33,639100.0,34.7589,34.9471,34.7589,34.8794,639100.0
2014-04-11 11:15:00,46.32,46.4,46.22,46.25,491100.0,34.8719,34.9321,34.7966,34.8192,491100.0
2014-04-11 11:20:00,46.24,46.28,46.08,46.13,383800.0,34.8116,34.8417,34.6912,34.7288,383800.0
2014-04-11 11:25:00,46.13,46.18,46.03,46.05,220300.0,34.7288,34.7665,34.6535,34.6686,220300.0
2014-04-11 11:30:00,46.06,46.19,46.02,46.11,234200.0,34.6761,34.774,34.646,34.7138,234200.0
2014-04-11 11:35:00,46.11,46.11,45.95,46.0,538900.0,34.7138,34.7138,34.5933,34.6309,538900.0
2014-04-11 11:40:00,46.0,46.0,45.92,45.96,278100.0,34.6309,34.6309,34.5707,34.6008,278100.0
2014-04-11 11:45:00,45.97,45.98,45.87,45.94,285400.0,34.6084,34.6159,34.5331,34.5858,285400.0
2014-04-11 11:50:00,45.94,46.07,45.94,46.02,133800.0,34.5858,34.6836,34.5858,34.646,133800.0
2014-04-11 11:55:00,46.03,46.06,46.0,46.05,123300.0,34.6535,34.6761,34.6309,34.6686,123300.0
2014-04-11 12:00:00,46.04,46.19,46.0,46.03,497300.0,34.6611,34.774,34.6309,34.6535,497300.0
2014-04-11 12:05:00,46.03,46.06,45.98,46.01,280800.0,34.6535,34.6761,34.6159,34.6385,280800.0
2014-04-11 12:10:00,46.01,46.04,45.92,45.92,143900.0,34.6385,34.6611,34.5707,34.5707,143900.0
2014-04-11 12:15:00,45.92,46.04,45.92,46.01,141200.0,34.5707,34.6611,34.5707,34.6385,141200.0
2014-04-11 12:20:00,46.02,46.02,45.92,45.92,118700.0,34.646,34.646,34.5707,34.5707,118700.0
2014-04-11 12:25:00,45.92,46.0,45.91,45.97,124600.0,34.5707,34.6309,34.5632,34.6084,124600.0
2014-04-11 12:30:00,45.97,46.07,45.97,46.05,159300.0,34.6084,34.6836,34.6084,34.6686,159300.0
2014-04-11 12:35:00,46.05,46.06,46.01,46.06,108000.0,34.6686,34.6761,34.6385,34.6761,108000.0
2014-04-11 12:40:00,46.06,46.09,45.96,45.97,132800.0,34.6761,34.6987,34.6008,34.6084,132800.0
2014-04-11 12:45:00,45.96,45.98,45.91,45.91,81500.0,34.6008,34.6159,34.5632,34.5632,81500.0
2014-04-11 12:50:00,45.91,45.93,45.83,45.84,158900.0,34.5632,34.5782,34.503,34.5105,158900.0
2014-04-11 12:55:00,45.84,45.91,45.82,45.91,157300.0,34.5105,34.5632,34.4954,34.5632,157300.0
2014-04-11 13:00:00,45.91,45.92,45.87,45.87,70900.0,34.5632,34.5707,34.5331,34.5331,70900.0
2014-04-11 13:05:00,45.87,45.89,45.82,45.87,360900.0,34.5331,34.5481,34.4954,34.5331,360900.0
2014-04-11 13:10:00,45.87,45.91,45.82,45.84,171400.0,34.5331,34.5632,34.4954,34.5105,171400.0
2014-04-11 13:15:00,45.85,45.86,45.8,45.81,191100.0,34.518,34.5255,34.4804,34.4879,191100.0
2014-04-11 13:20:00,45.81,45.86,45.8,45.82,152000.0,34.4879,34.5255,34.4804,34.4954,152000.0
2014-04-11 13:25:00,45.82,45.83,45.78,45.81,185100.0,34.4954,34.503,34.4653,34.4879,185100.0
2014-04-11 13:30:00,45.8,45.82,45.75,45.79,178400.0,34.4804,34.4954,34.4427,34.4728,178400.0
2014-04-11 13:35:00,45.78,45.82,45.75,45.75,340900.0,34.4653,34.4954,34.4427,34.4427,340900.0
2014-04-11 13:40:00,45.75,45.84,45.75,45.83,274000.0,34.4427,34.5105,34.4427,34.503,274000.0
2014-04-11 13:45:00,45.83,45.88,45.82,45.85,229700.0,34.503,34.5406,34.4954,34.518,229700.0
2014-04-11 13:50:00,45.86,45.86,45.76,45.78,197300.0,34.5255,34.5255,34.4503,34.4653,197300.0
2014-04-11 13:55:00,45.77,45.77,45.69,45.72,157700.0,34.4578,34.4578,34.3976,34.4201,157700.0
2014-04-11 14:00:00,45.72,45.85,45.72,45.81,174000.0,34.4201,34.518,34.4201,34.4879,174000.0
2014-04-11 14:05:00,45.81,45.88,45.77,45.79,148900.0,34.4879,34.5406,34.4578,34.4728,148900.0
2014-04-11 14:10:00,45.79,45.79,45.7,45.72,127200.0,34.4728,34.4728,34.4051,34.4201,127200.0
2014-04-11 14:15:00,45.71,45.77,45.65,45.66,258300.0,34.4126,34.4578,34.3674,34.375,258300.0
2014-04-11 14:20:00,45.66,45.73,45.66,45.71,203000.0,34.375,34.4277,34.375,34.4126,203000.0
2014-04-11 14:25:00,45.7,45.79,45.63,45.64,371600.0,34.4051,34.4728,34.3524,34.3599,371600.0
2014-04-11 14:30:00,45.64,45.65,45.57,45.64,280800.0,34.3599,34.3674,34.3072,34.3599,280800.0
2014-04-11 14:35:00,45.65,45.68,45.58,45.58,165600.0,34.3674,34.39,34.3147,34.3147,165600.0
2014-04-11 14:40:00,45.59,45.64,45.57,45.62,186600.0,34.3223,34.3599,34.3072,34.3449,186600.0
2014-04-11 14:45:00,45.62,45.63,45.57,45.58,191600.0,34.3449,34.3524,34.3072,34.3147,191600.0
2014-04-11 14:50:00,45.58,45.75,45.57,45.73,329600.0,34.3147,34.4427,34.3072,34.4277,329600.0
2014-04-11 14:55:00,45.75,45.78,45.71,45.72,186200.0,34.4427,34.4653,34.4126,34.4201,186200.0
2014-04-11 15:00:00,45.72,45.76,45.68,45.75,268900.0,34.4201,34.4503,34.39,34.4427,268900.0
2014-04-11 15:05:00,45.74,45.81,45.7,45.81,237200.0,34.4352,34.4879,34.4051,34.4879,237200.0
2014-04-11 15:10:00,45.81,45.82,45.71,45.72,184100.0,34.4879,34.4954,34.4126,34.4201,184100.0
2014-04-11 15:15:00,45.72,45.77,45.71,45.75,177200.0,34.4201,34.4578,34.4126,34.4427,177200.0
2014-04-11 15:20:00,45.75,45.89,45.75,45.87,296000.0,34.4427,34.5481,34.4427,34.5331,296000.0
2014-04-11 15:25:00,45.88,45.9,45.81,45.82,295600.0,34.5406,34.5557,34.4879,34.4954,295600.0
2014-04-11 15:30:00,45.82,45.84,45.76,45.79,270100.0,34.4954,34.5105,34.4503,34.4728,270100.0
2014-04-11 15:35:00,45.79,45.81,45.74,45.78,408800.0,34.4728,34.4879,34.4352,34.4653,408800.0
2014-04-11 15:40:00,45.78,45.84,45.72,45.77,535000.0,34.4653,34.5105,34.4201,34.4578,535000.0
2014-04-11 15:45:00,45.78,45.79,45.7,45.77,415100.0,34.4653,34.4728,34.4051,34.4578,415100.0
2014-04-11 15:50:00,45.78,45.78,45.66,45.67,871900.0,34.4653,34.4653,34.375,34.3825,871900.0
2014-04-11 15:55:00,45.67,45.77,45.66,45.69,1475900.0,34.3825,34.4578,34.375,34.3976,1475900.0
2014-04-14 09:30:00,47.4,47.69,47.4,47.6,3126500.0,35.6849,35.9033,35.6849,35.8355,3126500.0
2014-04-14 09:35:00,47.59,47.66,47.52,47.64,2199500.0,35.828,35.8807,35.7753,35.8656,2199500.0
2014-04-14 09:40:00,47.65,47.74,47.58,47.63,1835200.0,35.8731,35.9409,35.8204,35.8581,1835200.0
2014-04-14 09:45:00,47.63,47.7,47.28,47.5,1887100.0,35.8581,35.9108,35.5946,35.7602,1887100.0
2014-04-14 09:50:00,47.5,47.53,47.35,47.37,1281600.0,35.7602,35.7828,35.6473,35.6623,1281600.0
2014-04-14 09:55:00,47.38,47.4,47.13,47.25,979400.0,35.6699,35.6849,35.4817,35.572,979400.0
2014-04-14 10:00:00,47.26,47.42,47.2,47.38,980800.0,35.5795,35.7,35.5344,35.6699,980800.0
2014-04-14 10:05:00,47.38,47.41,47.27,47.3,821100.0,35.6699,35.6925,35.5871,35.6096,821100.0
2014-04-14 10:10:00,47.3,47.33,47.16,47.21,907000.0,35.6096,35.6322,35.5042,35.5419,907000.0
2014-04-14 10:15:00,47.21,47.34,47.21,47.28,487600.0,35.5419,35.6398,35.5419,35.5946,487600.0
2014-04-14 10:20:00,47.27,47.4,47.2,47.2,528500.0,35.5871,35.6849,35.5344,35.5344,528500.0
2014-04-14 10:25:00,47.2,47.25,46.98,47.22,1011800.0,35.5344,35.572,35.3687,35.5494,1011800.0
2014-04-14 10:30:00,47.22,47.38,47.22,47.28,607000.0,35.5494,35.6699,35.5494,35.5946,607000.0
2014-04-14 10:35:00,47.29,47.43,47.24,47.25,755700.0,35.6021,35.7075,35.5645,35.572,755700.0
2014-04-14 10:40:00,47.25,47.29,47.1,47.25,802400.0,35.572,35.6021,35.4591,35.572,802400.0
2014-04-14 10:45:00,47.25,47.27,47.16,47.23,911800.0,35.572,35.5871,35.5042,35.5569,911800.0
2014-04-14 10:50:00,47.23,47.51,47.22,47.5,1088100.0,35.5569,35.7677,35.5494,35.7602,1088100.0
2014-04-14 10:55:00,47.5,47.65,47.49,47.64,626000.0,35.7602,35.8731,35.7527,35.8656,626000.0
2014-04-14 11:00:00,47.64,47.66,47.62,47.63,632000.0,35.8656,35.8807,35.8506,35.8581,632000.0
2014-04-14 11:05:00,47.63,47.64,47.32,47.4,836800.0,35.8581,35.8656,35.6247,35.6849,836800.0
2014-04-14 11:10:00,47.38,47.4,47.23,47.29,640200.0,35.6699,35.6849,35.5569,35.6021,640200.0
2014-04-14 11:15:00,47.3,47.47,47.26,47.44,510300.0,35.6096,35.7376,35.5795,35.715,510300.0
2014-04-14 11:20:00,47.44,47.57,47.44,47.5,562400.0,35.715,35.8129,35.715,35.7602,562400.0
2014-04-14 11:25:00,47.51,47.63,47.5,47.61,370200.0,35.7677,35.8581,35.7602,35.843,370200.0
2014-04-14 11:30:00,47.62,47.66,47.61,47.65,485600.0,35.8506,35.8807,35.843,35.8731,485600.0
2014-04-14 11:35:00,47.64,47.7,47.62,47.67,488700.0,35.8656,35.9108,35.8506,35.8882,488700.0
2014-04-14 11:40:00,47.67,47.69,47.65,47.68,404600.0,35.8882,35.9033,35.8731,35.8957,404600.0
2014-04-14 11:45:00,47.68,47.71,47.56,47.61,510500.0,35.8957,35.9183,35.8054,35.843,510500.0
2014-04-14 11:50:00,47.61,47.71,47.59,47.6,350600.0,35.843,35.9183,35.828,35.8355,350600.0
2014-04-14 11:55:00,47.6,47.65,47.57,47.59,212000.0,35.8355,35.8731,35.8129,35.828,212000.0
2014-04-14 12:00:00,47.59,47.62,47.57,47.59,234800.0,35.828,35.8506,35.8129,35.828,234800.0
2014-04-14 12:05:00,47.58,47.67,47.57,47.67,368900.0,35.8204,35.8882,35.8129,35.8882,368900.0
2014-04-14 12:10:00,47.67,47.67,47.58,47.62,287100.0,35.8882,35.8882,35.8204,35.8506,287100.0
2014-04-14 12:15:00,47.62,47.65,47.6,47.65,316200.0,35.8506,35.8731,35.8355,35.8731,316200.0
2014-04-14 12:20:00,47.65,47.69,47.63,47.69,261500.0,35.8731,35.9033,35.8581,35.9033,261500.0
2014-04-14 12:25:00,47.68,47.7,47.64,47.7,361500.0,35.8957,35.9108,35.8656,35.9108,361500.0
2014-04-14 12:30:00,47.7,47.7,47.66,47.7,221100.0,35.9108,35.9108,35.8807,35.9108,221100.0
2014-04-14 12:35:00,47.7,47.7,47.63,47.69,525800.0,35.9108,35.9108,35.8581,35.9033,525800.0
2014-04-14 12:40:00,47.68,47.8,47.68,47.79,834800.0,35.8957,35.9861,35.8957,35.9785,834800.0
2014-04-14 12:45:00,47.8,47.8,47.65,47.66,243200.0,35.9861,35.9861,35.8731,35.8807,243200.0
2014-04-14 12:50:00,47.66,47.69,47.53,47.62,334200.0,35.8807,35.9033,35.7828,35.8506,334200.0
2014-04-14 12:55:00,47.63,47.65,47.55,47.56,179500.0,35.8581,35.8731,35.7979,35.8054,179500.0
2014-04-14 13:00:00,47.57,47.6,47.51,47.59,208200.0,35.8129,35.8355,35.7677,35.828,208200.0
2014-04-14 13:05:00,47.58,47.63,47.57,47.58,119200.0,35.8204,35.8581,35.8129,35.8204,119200.0
2014-04-14 13:10:00,47.57,47.65,47.56,47.57,158200.0,35.8129,35.8731,35.8054,35.8129,158200.0
2014-04-14 13:15:00,47.56,47.57,47.47,47.54,286000.0,35.8054,35.8129,35.7376,35.7903,286000.0
2014-04-14 13:20:00,47.55,47.56,47.43,47.45,258600.0,35.7979,35.8054,35.7075,35.7226,258600.0
2014-04-14 13:25:00,47.45,47.46,47.36,47.37,224100.0,35.7226,35.7301,35.6548,35.6623,224100.0
2014-04-14 13:30:00,47.37,47.4,47.34,47.34,249300.0,35.6623,35.6849,35.6398,35.6398,249300.0
2014-04-14 13:35:00,47.34,47.42,47.34,47.41,202100.0,35.6398,35.7,35.6398,35.6925,202100.0
2014-04-14 13:40:00,47.41,47.52,47.4,47.5,309600.0,35.6925,35.7753,35.6849,35.7602,309600.0
2014-04-14 13:45:00,47.5,47.52,47.45,47.46,182000.0,35.7602,35.7753,35.7226,35.7301,182000.0
2014-04-14 13:50:00,47.47,47.62,47.47,47.57,247300.0,35.7376,35.8506,35.7376,35.8129,247300.0
2014-04-14 13:55:00,47.57,47.58,47.56,47.57,148600.0,35.8129,35.8204,35.8054,35.8129,148600.0
2014-04-14 14:00:00,47.56,47.57,47.45,47.46,330300.0,35.8054,35.8129,35.7226,35.7301,330300.0
2014-04-14 14:05:00,47.47,47.59,47.47,47.57,187600.0,35.7376,35.828,35.7376,35.8129,187600.0
2014-04-14 14:10:00,47.58,47.62,47.57,47.58,179500.0,35.8204,35.8506,35.8129,35.8204,179500.0
2014-04-14 14:15:00,47.58,47.62,47.55,47.55,201600.0,35.8204,35.8506,35.7979,35.7979,201600.0
2014-04-14 14:20:00,47.55,47.57,47.5,47.51,165900.0,35.7979,35.8129,35.7602,35.7677,165900.0
2014-04-14 14:25:00,47.5,47.56,47.47,47.48,249400.0,35.7602,35.8054,35.7376,35.7452,249400.0
2014-04-14 14:30:00,47.47,47.5,47.4,47.47,314400.0,35.7376,35.7602,35.6849,35.7376,314400.0
2014-04-14 14:35:00,47.47,47.5,47.4,47.4,246500.0,35.7376,35.7602,35.6849,35.6849,246500.0
2014-04-14 14:40:00,47.41,47.41,47.37,47.37,304200.0,35.6925,35.6925,35.6623,35.6623,304200.0
2014-04-14 14:45:00,47.38,47.4,47.35,47.38,181200.0,35.6699,35.6849,35.6473,35.6699,181200.0
2014-04-14 14:50:00,47.39,47.41,47.37,47.39,260000.0,35.6774,35.6925,35.6623,35.6774,260000.0
2014-04-14 14:55:00,47.4,47.4,47.31,47.32,355800.0,35.6849,35.6849,35.6172,35.6247,355800.0
2014-04-14 15:00:00,47.32,47.32,47.23,47.26,378700.0,35.6247,35.6247,35.5569,35.5795,378700.0
2014-04-14 15:05:00,47.27,47.28,47.18,47.24,423900.0,35.5871,35.5946,35.5193,35.5645,423900.0
2014-04-14 15:10:00,47.24,47.25,47.03,47.08,681700.0,35.5645,35.572,35.4064,35.444,681700.0
2014-04-14 15:15:00,47.09,47.18,47.06,47.1,607300.0,35.4515,35.5193,35.429,35.4591,607300.0
2014-04-14 15:20:00,47.09,47.3,47.09,47.28,476400.0,35.4515,35.6096,35.4515,35.5946,476400.0
2014-04-14 15:25:00,47.29,47.32,47.21,47.29,233000.0,35.6021,35.6247,35.5419,35.6021,233000.0
2014-04-14 15:30:00,47.3,47.41,47.28,47.29,465500.0,35.6096,35.6925,35.5946,35.6021,465500.0
2014-04-14 15:35:00,47.29,47.39,47.25,47.37,397700.0,35.6021,35.6774,35.572,35.6623,397700.0
2014-04-14 15:40:00,47.37,47.41,47.29,47.4,387600.0,35.6623,35.6925,35.6021,35.6849,387600.0
2014-04-14 15:45:00,47.39,47.48,47.37,47.43,597300.0,35.6774,35.7452,35.6623,35.7075,597300.0
2014-04-14 15:50:00,47.42,47.61,47.42,47.59,920200.0,35.7,35.843,35.7,35.828,920200.0
2014-04-14 15:55:00,47.59,47.74,47.58,47.66,2376400.0,35.828,35.9409,35.8204,35.8807,2376400.0
2014-04-15 09:30:00,47.96,48.08,47.9,48.0,1151700.0,36.1065,36.1969,36.0614,36.1366,1151700.0
2014-04-15 09:35:00,48.0,48.24,47.98,48.23,1409600.0,36.1366,36.3173,36.1216,36.3098,1409600.0
2014-04-15 09:40:00,48.23,48.41,48.21,48.4,1226500.0,36.3098,36.4453,36.2947,36.4378,1226500.0
2014-04-15 09:45:00,48.41,48.46,48.39,48.42,955500.0,36.4453,36.4829,36.4302,36.4528,955500.0
2014-04-15 09:50:00,48.43,48.46,48.35,48.38,1017600.0,36.4604,36.4829,36.4001,36.4227,1017600.0
2014-04-15 09:55:00,48.37,48.4,48.34,48.39,785900.0,36.4152,36.4378,36.3926,36.4302,785900.0
2014-04-15 10:00:00,48.38,48.42,48.36,48.38,501800.0,36.4227,36.4528,36.4077,36.4227,501800.0
2014-04-15 10:05:00,48.39,48.39,48.32,48.33,662200.0,36.4302,36.4302,36.3775,36.3851,662200.0
2014-04-15 10:10:00,48.33,48.33,48.26,48.28,556500.0,36.3851,36.3851,36.3324,36.3474,556500.0
2014-04-15 10:15:00,48.28,48.29,48.06,48.08,852300.0,36.3474,36.355,36.1818,36.1969,852300.0
2014-04-15 10:20:00,48.07,48.08,47.84,47.86,853600.0,36.1893,36.1969,36.0162,36.0312,853600.0
2014-04-15 10:25:00,47.86,48.07,47.85,48.0,749700.0,36.0312,36.1893,36.0237,36.1366,749700.0
2014-04-15 10:30:00,48.0,48.0,47.87,47.99,686500.0,36.1366,36.1366,36.0388,36.1291,686500.0
2014-04-15 10:35:00,48.0,48.03,47.93,47.95,341400.0,36.1366,36.1592,36.0839,36.099,341400.0
2014-04-15 10:40:00,47.95,48.15,47.95,47.98,448600.0,36.099,36.2496,36.099,36.1216,448600.0
2014-04-15 10:45:00,47.98,48.04,47.95,47.98,295500.0,36.1216,36.1668,36.099,36.1216,295500.0
2014-04-15 10:50:00,47.98,48.06,47.88,47.91,544600.0,36.1216,36.1818,36.0463,36.0689,544600.0
2014-04-15 10:55:00,47.92,47.92,47.82,47.86,275200.0,36.0764,36.0764,36.0011,36.0312,275200.0
2014-04-15 11:00:00,47.86,47.86,47.71,47.78,466500.0,36.0312,36.0312,35.9183,35.971,466500.0
2014-04-15 11:05:00,47.78,47.83,47.68,47.79,616900.0,35.971,36.0087,35.8957,35.9785,616900.0
2014-04-15 11:10:00,47.8,47.82,47.68,47.7,691800.0,35.9861,36.0011,35.8957,35.9108,691800.0
2014-04-15 11:15:00,47.69,47.81,47.64,47.81,414400.0,35.9033,35.9936,35.8656,35.9936,414400.0
2014-04-15 11:20:00,47.81,47.95,47.73,47.93,437400.0,35.9936,36.099,35.9334,36.0839,437400.0
2014-04-15 11:25:00,47.93,48.03,47.93,48.0,427100.0,36.0839,36.1592,36.0839,36.1366,427100.0
2014-04-15 11:30:00,47.99,48.16,47.98,48.15,432200.0,36.1291,36.2571,36.1216,36.2496,432200.0
2014-04-15 11:35:00,48.16,48.16,47.96,47.97,646800.0,36.2571,36.2571,36.1065,36.1141,646800.0
2014-04-15 11:40:00,47.97,47.98,47.9,47.95,351300.0,36.1141,36.1216,36.0614,36.099,351300.0
2014-04-15 11:45:00,47.95,47.96,47.77,47.79,342600.0,36.099,36.1065,35.9635,35.9785,342600.0
2014-04-15 11:50:00,47.8,47.9,47.76,47.85,163300.0,35.9861,36.0614,35.956,36.0237,163300.0
2014-04-15 11:55:00,47.85,47.88,47.75,47.79,167800.0,36.0237,36.0463,35.9484,35.9785,167800.0
2014-04-15 12:00:00,47.79,47.8,47.71,47.79,200600.0,35.9785,35.9861,35.9183,35.9785,200600.0
2014-04-15 12:05:00,47.78,47.8,47.7,47.77,318700.0,35.971,35.9861,35.9108,35.9635,318700.0
2014-04-15 12:10:00,47.77,47.85,47.77,47.85,259000.0,35.9635,36.0237,35.9635,36.0237,259000.0
2014-04-15 12:15:00,47.84,47.91,47.82,47.84,197200.0,36.0162,36.0689,36.0011,36.0162,197200.0
2014-04-15 12:20:00,47.83,47.86,47.77,47.81,167000.0,36.0087,36.0312,35.9635,35.9936,167000.0
2014-04-15 12:25:00,47.81,48.03,47.79,48.03,279300.0,35.9936,36.1592,35.9785,36.1592,279300.0
2014-04-15 12:30:00,48.03,48.03,47.91,47.94,212000.0,36.1592,36.1592,36.0689,36.0915,212000.0
2014-04-15 12:35:00,47.93,47.97,47.89,47.9,178700.0,36.0839,36.1141,36.0538,36.0614,178700.0
2014-04-15 12:40:00,47.9,47.95,47.88,47.92,133000.0,36.0614,36.099,36.0463,36.0764,133000.0
2014-04-15 12:45:00,47.92,47.93,47.78,47.8,181600.0,36.0764,36.0839,35.971,35.9861,181600.0
2014-04-15 12:50:00,47.8,47.83,47.75,47.79,341300.0,35.9861,36.0087,35.9484,35.9785,341300.0
2014-04-15 12:55:00,47.79,47.82,47.71,47.73,356400.0,35.9785,36.0011,35.9183,35.9334,356400.0
2014-04-15 13:00:00,47.72,47.83,47.65,47.83,380400.0,35.9258,36.0087,35.8731,36.0087,380400.0
2014-04-15 13:05:00,47.83,47.88,47.82,47.82,253300.0,36.0087,36.0463,36.0011,36.0011,253300.0
2014-04-15 13:10:00,47.82,47.84,47.77,47.83,231900.0,36.0011,36.0162,35.9635,36.0087,231900.0
2014-04-15 13:15:00,47.84,47.88,47.83,47.87,287100.0,36.0162,36.0463,36.0087,36.0388,287100.0
2014-04-15 13:20:00,47.86,47.89,47.83,47.85,149300.0,36.0312,36.0538,36.0087,36.0237,149300.0
2014-04-15 13:25:00,47.84,47.93,47.82,47.92,194900.0,36.0162,36.0839,36.0011,36.0764,194900.0
2014-04-15 13:30:00,47.92,48.07,47.88,48.07,467200.0,36.0764,36.1893,36.0463,36.1893,467200.0
2014-04-15 13:35:00,48.07,48.11,48.02,48.05,282300.0,36.1893,36.2195,36.1517,36.1743,282300.0
2014-04-15 13:40:00,48.05,48.16,48.0,48.04,291300.0,36.1743,36.2571,36.1366,36.1668,291300.0
2014-04-15 13:45:00,48.03,48.07,48.0,48.01,147500.0,36.1592,36.1893,36.1366,36.1442,147500.0
2014-04-15 13:50:00,48.01,48.05,48.0,48.03,147700.0,36.1442,36.1743,36.1366,36.1592,147700.0
2014-04-15 13:55:00,48.02,48.14,48.02,48.13,220700.0,36.1517,36.242,36.1517,36.2345,220700.0
2014-04-15 14:00:00,48.13,48.25,48.11,48.24,447000.0,36.2345,36.3248,36.2195,36.3173,447000.0
2014-04-15 14:05:00,48.25,48.3,48.17,48.18,316400.0,36.3248,36.3625,36.2646,36.2722,316400.0
2014-04-15 14:10:00,48.17,48.23,48.12,48.19,184200.0,36.2646,36.3098,36.227,36.2797,184200.0
2014-04-15 14:15:00,48.19,48.24,48.12,48.12,179400.0,36.2797,36.3173,36.227,36.227,179400.0
2014-04-15 14:20:00,48.12,48.17,48.1,48.16,303900.0,36.227,36.2646,36.2119,36.2571,303900.0
2014-04-15 14:25:00,48.16,48.27,48.14,48.25,306800.0,36.2571,36.3399,36.242,36.3248,306800.0
2014-04-15 14:30:00,48.24,48.36,48.23,48.36,325900.0,36.3173,36.4077,36.3098,36.4077,325900.0
2014-04-15 14:35:00,48.36,48.38,48.27,48.31,200700.0,36.4077,36.4227,36.3399,36.37,200700.0
2014-04-15 14:40:00,48.32,48.32,48.25,48.29,162300.0,36.3775,36.3775,36.3248,36.355,162300.0
2014-04-15 14:45:00,48.3,48.39,48.29,48.39,364200.0,36.3625,36.4302,36.355,36.4302,364200.0
2014-04-15 14:50:00,48.39,48.42,48.39,48.4,394900.0,36.4302,36.4528,36.4302,36.4378,394900.0
2014-04-15 14:55:00,48.41,48.41,48.36,48.37,424600.0,36.4453,36.4453,36.4077,36.4152,424600.0
2014-04-15 15:00:00,48.37,48.4,48.33,48.33,277600.0,36.4152,36.4378,36.3851,36.3851,277600.0
2014-04-15 15:05:00,48.33,48.34,48.18,48.22,333100.0,36.3851,36.3926,36.2722,36.3023,333100.0
2014-04-15 15:10:00,48.22,48.34,48.21,48.33,246500.0,36.3023,36.3926,36.2947,36.3851,246500.0
2014-04-15 15:15:00,48.33,48.36,48.27,48.33,373100.0,36.3851,36.4077,36.3399,36.3851,373100.0
2014-04-15 15:20:00,48.34,48.35,48.21,48.23,383100.0,36.3926,36.4001,36.2947,36.3098,383100.0
2014-04-15 15:25:00,48.23,48.29,48.18,48.29,393100.0,36.3098,36.355,36.2722,36.355,393100.0
2014-04-15 15:30:00,48.28,48.3,48.27,48.29,292100.0,36.3474,36.3625,36.3399,36.355,292100.0
2014-04-15 15:35:00,48.28,48.3,48.13,48.13,371800.0,36.3474,36.3625,36.2345,36.2345,371800.0
2014-04-15 15:40:00,48.13,48.2,48.1,48.1,475800.0,36.2345,36.2872,36.2119,36.2119,475800.0
2014-04-15 15:45:00,48.11,48.25,48.11,48.25,666200.0,36.2195,36.3248,36.2195,36.3248,666200.0
2014-04-15 15:50:00,48.25,48.31,48.24,48.3,1220600.0,36.3248,36.37,36.3173,36.3625,1220600.0
2014-04-15 15:55:00,48.3,48.32,48.24,48.3,1082500.0,36.3625,36.3775,36.3173,36.3625,1082500.0
2014-04-16 09:30:00,48.56,48.62,48.32,48.46,1287300.0,36.5582,36.6034,36.3775,36.4829,1287300.0
2014-04-16 09:35:00,48.46,48.48,48.2,48.22,541300.0,36.4829,36.498,36.2872,36.3023,541300.0
2014-04-16 09:40:00,48.21,48.25,47.94,47.95,674100.0,36.2947,36.3248,36.0915,36.099,674100.0
2014-04-16 09:45:00,47.95,47.99,47.86,47.89,442500.0,36.099,36.1291,36.0312,36.0538,442500.0
2014-04-16 09:50:00,47.89,47.94,47.78,47.79,664900.0,36.0538,36.0915,35.971,35.9785,664900.0
2014-04-16 09:55:00,47.78,47.89,47.67,47.75,794700.0,35.971,36.0538,35.8882,35.9484,794700.0
2014-04-16 10:00:00,47.75,47.75,47.58,47.65,560800.0,35.9484,35.9484,35.8204,35.8731,560800.0
2014-04-16 10:05:00,47.64,47.75,47.62,47.65,389100.0,35.8656,35.9484,35.8506,35.8731,389100.0
2014-04-16 10:10:00,47.64,47.75,47.62,47.72,380100.0,35.8656,35.9484,35.8506,35.9258,380100.0
2014-04-16 10:15:00,47.73,47.93,47.73,47.83,518900.0,35.9334,36.0839,35.9334,36.0087,518900.0
2014-04-16 10:20:00,47.83,47.98,47.82,47.9,582700.0,36.0087,36.1216,36.0011,36.0614,582700.0
2014-04-16 10:25:00,47.9,47.92,47.71,47.73,323100.0,36.0614,36.0764,35.9183,35.9334,323100.0
2014-04-16 10:30:00,47.73,47.84,47.73,47.74,387100.0,35.9334,36.0162,35.9334,35.9409,387100.0
2014-04-16 10:35:00,47.75,47.84,47.74,47.8,284300.0,35.9484,36.0162,35.9409,35.9861,284300.0
2014-04-16 10:40:00,47.8,47.86,47.71,47.71,296600.0,35.9861,36.0312,35.9183,35.9183,296600.0
2014-04-16 10:45:00,47.72,47.83,47.71,47.83,242400.0,35.9258,36.0087,35.9183,36.0087,242400.0
2014-04-16 10:50:00,47.83,47.88,47.64,47.68,294100.0,36.0087,36.0463,35.8656,35.8957,294100.0
2014-04-16 10:55:00,47.68,47.8,47.66,47.67,258100.0,35.8957,35.9861,35.8807,35.8882,258100.0
2014-04-16 11:00:00,47.67,47.71,47.61,47.64,743700.0,35.8882,35.9183,35.843,35.8656,743700.0
2014-04-16 11:05:00,47.63,47.69,47.58,47.62,306900.0,35.8581,35.9033,35.8204,35.8506,306900.0
2014-04-16 11:10:00,47.62,47.77,47.61,47.76,205200.0,35.8506,35.9635,35.843,35.956,205200.0
2014-04-16 11:15:00,47.76,47.84,47.73,47.75,260300.0,35.956,36.0162,35.9334,35.9484,260300.0
2014-04-16 11:20:00,47.75,47.8,47.72,47.74,182400.0,35.9484,35.9861,35.9258,35.9409,182400.0
2014-04-16 11:25:00,47.75,47.79,47.67,47.73,218400.0,35.9484,35.9785,35.8882,35.9334,218400.0
2014-04-16 11:30:00,47.74,47.76,47.7,47.71,222600.0,35.9409,35.956,35.9108,35.9183,222600.0
2014-04-16 11:35:00,47.71,47.71,47.65,47.68,215500.0,35.9183,35.9183,35.8731,35.8957,215500.0
2014-04-16 11:40:00,47.69,47.72,47.67,47.69,121400.0,35.9033,35.9258,35.8882,35.9033,121400.0
2014-04-16 11:45:00,47.69,47.74,47.68,47.74,143400.0,35.9033,35.9409,35.8957,35.9409,143400.0
2014-04-16 11:50:00,47.74,47.86,47.73,47.77,305000.0,35.9409,36.0312,35.9334,35.9635,305000.0
2014-04-16 11:55:00,47.78,47.81,47.71,47.74,154600.0,35.971,35.9936,35.9183,35.9409,154600.0
2014-04-16 12:00:00,47.74,47.8,47.71,47.8,337000.0,35.9409,35.9861,35.9183,35.9861,337000.0
2014-04-16 12:05:00,47.8,47.87,47.78,47.87,185700.0,35.9861,36.0388,35.971,36.0388,185700.0
2014-04-16 12:10:00,47.87,47.95,47.86,47.89,346500.0,36.0388,36.099,36.0312,36.0538,346500.0
2014-04-16 12:15:00,47.88,47.94,47.87,47.88,266200.0,36.0463,36.0915,36.0388,36.0463,266200.0
2014-04-16 12:20:00,47.89,47.91,47.85,47.87,127800.0,36.0538,36.0689,36.0237,36.0388,127800.0
2014-04-16 12:25:00,47.87,47.91,47.86,47.88,160100.0,36.0388,36.0689,36.0312,36.0463,160100.0
2014-04-16 12:30:00,47.89,47.89,47.85,47.87,202600.0,36.0538,36.0538,36.0237,36.0388,202600.0
2014-04-16 12:35:00,47.88,47.89,47.8,47.84,160200.0,36.0463,36.0538,35.9861,36.0162,160200.0
2014-04-16 12:40:00,47.84,47.87,47.78,47.78,231600.0,36.0162,36.0388,35.971,35.971,231600.0
2014-04-16 12:45:00,47.79,47.79,47.72,47.72,114400.0,35.9785,35.9785,35.9258,35.9258,114400.0
2014-04-16 12:50:00,47.72,47.79,47.7,47.78,106200.0,35.9258,35.9785,35.9108,35.971,106200.0
2014-04-16 12:55:00,47.78,47.83,47.74,47.74,129100.0,35.971,36.0087,35.9409,35.9409,129100.0
2014-04-16 13:00:00,47.73,47.75,47.71,47.71,122400.0,35.9334,35.9484,35.9183,35.9183,122400.0
2014-04-16 13:05:00,47.72,47.77,47.7,47.76,114800.0,35.9258,35.9635,35.9108,35.956,114800.0
2014-04-16 13:10:00,47.76,47.76,47.71,47.73,79300.0,35.956,35.956,35.9183,35.9334,79300.0
2014-04-16 13:15:00,47.74,47.83,47.73,47.79,115600.0,35.9409,36.0087,35.9334,35.9785,115600.0
2014-04-16 13:20:00,47.79,47.82,47.77,47.8,68400.0,35.9785,36.0011,35.9635,35.9861,68400.0
2014-04-16 13:25:00,47.8,47.89,47.8,47.85,176600.0,35.9861,36.0538,35.9861,36.0237,176600.0
2014-04-16 13:30:00,47.85,47.85,47.75,47.75,89700.0,36.0237,36.0237,35.9484,35.9484,89700.0
2014-04-16 13:35:00,47.75,47.8,47.75,47.78,68500.0,35.9484,35.9861,35.9484,35.971,68500.0
2014-04-16 13:40:00,47.78,47.81,47.75,47.76,80100.0,35.971,35.9936,35.9484,35.956,80100.0
2014-04-16 13:45:00,47.76,47.84,47.76,47.83,80400.0,35.956,36.0162,35.956,36.0087,80400.0
2014-04-16 13:50:00,47.83,47.88,47.82,47.85,155800.0,36.0087,36.0463,36.0011,36.0237,155800.0
2014-04-16 13:55:00,47.86,47.9,47.85,47.9,122100.0,36.0312,36.0614,36.0237,36.0614,122100.0
2014-04-16 14:00:00,47.9,47.98,47.9,47.92,256600.0,36.0614,36.1216,36.0614,36.0764,256600.0
2014-04-16 14:05:00,47.92,47.93,47.88,47.89,180800.0,36.0764,36.0839,36.0463,36.0538,180800.0
2014-04-16 14:10:00,47.88,47.93,47.85,47.87,130500.0,36.0463,36.0839,36.0237,36.0388,130500.0
2014-04-16 14:15:00,47.87,47.87,47.8,47.87,148600.0,36.0388,36.0388,35.9861,36.0388,148600.0
2014-04-16 14:20:00,47.87,47.9,47.81,47.88,152500.0,36.0388,36.0614,35.9936,36.0463,152500.0
2014-04-16 14:25:00,47.88,47.92,47.85,47.87,147900.0,36.0463,36.0764,36.0237,36.0388,147900.0
2014-04-16 14:30:00,47.87,47.98,47.87,47.97,225300.0,36.0388,36.1216,36.0388,36.1141,225300.0
2014-04-16 14:35:00,47.98,48.01,47.92,47.95,172000.0,36.1216,36.1442,36.0764,36.099,172000.0
2014-04-16 14:40:00,47.95,48.02,47.95,47.98,143500.0,36.099,36.1517,36.099,36.1216,143500.0
2014-04-16 14:45:00,47.98,48.02,47.98,48.0,95100.0,36.1216,36.1517,36.1216,36.1366,95100.0
2014-04-16 14:50:00,48.0,48.1,47.99,48.09,187900.0,36.1366,36.2119,36.1291,36.2044,187900.0
2014-04-16 14:55:00,48.09,48.09,48.05,48.07,162400.0,36.2044,36.2044,36.1743,36.1893,162400.0
2014-04-16 15:00:00,48.07,48.08,47.99,47.99,155700.0,36.1893,36.1969,36.1291,36.1291,155700.0
2014-04-16 15:05:00,48.0,48.05,47.96,48.03,155800.0,36.1366,36.1743,36.1065,36.1592,155800.0
2014-04-16 15:10:00,48.02,48.07,48.02,48.07,138300.0,36.1517,36.1893,36.1517,36.1893,138300.0
2014-04-16 15:15:00,48.06,48.09,48.05,48.07,197800.0,36.1818,36.2044,36.1743,36.1893,197800.0
2014-04-16 15:20:00,48.07,48.09,48.06,48.09,148700.0,36.1893,36.2044,36.1818,36.2044,148700.0
2014-04-16 15:25:00,48.08,48.12,48.08,48.11,209900.0,36.1969,36.227,36.1969,36.2195,209900.0
2014-04-16 15:30:00,48.11,48.12,48.06,48.1,149500.0,36.2195,36.227,36.1818,36.2119,149500.0
2014-04-16 15:35:00,48.1,48.17,48.09,48.15,250000.0,36.2119,36.2646,36.2044,36.2496,250000.0
2014-04-16 15:40:00,48.15,48.19,48.12,48.18,244700.0,36.2496,36.2797,36.227,36.2722,244700.0
2014-04-16 15:45:00,48.19,48.2,48.14,48.16,500000.0,36.2797,36.2872,36.242,36.2571,500000.0
2014-04-16 15:50:00,48.16,48.2,48.15,48.17,631600.0,36.2571,36.2872,36.2496,36.2646,631600.0
2014-04-16 15:55:00,48.17,48.18,48.11,48.17,1059200.0,36.2646,36.2722,36.2195,36.2646,1059200.0
2014-04-17 09:30:00,48.19,48.4,48.09,48.2,1296500.0,36.2797,36.4378,36.2044,36.2872,1296500.0
2014-04-17 09:35:00,48.21,48.25,48.1,48.11,302500.0,36.2947,36.3248,36.2119,36.2195,302500.0
2014-04-17 09:40:00,48.11,48.28,48.09,48.26,305400.0,36.2195,36.3474,36.2044,36.3324,305400.0
2014-04-17 09:45:00,48.26,48.3,48.17,48.25,454800.0,36.3324,36.3625,36.2646,36.3248,454800.0
2014-04-17 09:50:00,48.24,48.3,48.21,48.24,292300.0,36.3173,36.3625,36.2947,36.3173,292300.0
2014-04-17 09:55:00,48.23,48.28,48.16,48.17,182000.0,36.3098,36.3474,36.2571,36.2646,182000.0
2014-04-17 10:00:00,48.18,48.23,48.11,48.15,256600.0,36.2722,36.3098,36.2195,36.2496,256600.0
2014-04-17 10:05:00,48.15,48.22,48.12,48.17,201400.0,36.2496,36.3023,36.227,36.2646,201400.0
2014-04-17 10:10:00,48.16,48.26,48.15,48.16,196900.0,36.2571,36.3324,36.2496,36.2571,196900.0
2014-04-17 10:15:00,48.17,48.2,48.1,48.11,291900.0,36.2646,36.2872,36.2119,36.2195,291900.0
2014-04-17 10:20:00,48.1,48.13,48.0,48.0,213300.0,36.2119,36.2345,36.1366,36.1366,213300.0
2014-04-17 10:25:00,48.0,48.16,47.99,48.15,279100.0,36.1366,36.2571,36.1291,36.2496,279100.0
2014-04-17 10:30:00,48.15,48.2,48.06,48.17,256100.0,36.2496,36.2872,36.1818,36.2646,256100.0
2014-04-17 10:35:00,48.17,48.29,48.14,48.29,226700.0,36.2646,36.355,36.242,36.355,226700.0
2014-04-17 10:40:00,48.29,48.32,48.24,48.24,256100.0,36.355,36.3775,36.3173,36.3173,256100.0
2014-04-17 10:45:00,48.24,48.35,48.23,48.3,268200.0,36.3173,36.4001,36.3098,36.3625,268200.0
2014-04-17 10:50:00,48.29,48.3,48.21,48.29,251600.0,36.355,36.3625,36.2947,36.355,251600.0
2014-04-17 10:55:00,48.29,48.34,48.29,48.29,159300.0,36.355,36.3926,36.355,36.355,159300.0
2014-04-17 11:00:00,48.3,48.36,48.3,48.34,278100.0,36.3625,36.4077,36.3625,36.3926,278100.0
2014-04-17 11:05:00,48.35,48.38,48.31,48.37,274500.0,36.4001,36.4227,36.37,36.4152,274500.0
2014-04-17 11:10:00,48.37,48.37,48.31,48.32,128500.0,36.4152,36.4152,36.37,36.3775,128500.0
2014-04-17 11:15:00,48.32,48.32,48.25,48.25,291700.0,36.3775,36.3775,36.3248,36.3248,291700.0
2014-04-17 11:20:00,48.25,48.32,48.24,48.29,263000.0,36.3248,36.3775,36.3173,36.355,263000.0
2014-04-17 11:25:00,48.3,48.3,48.23,48.27,167500.0,36.3625,36.3625,36.3098,36.3399,167500.0
2014-04-17 11:30:00,48.26,48.29,48.22,48.25,209100.0,36.3324,36.355,36.3023,36.3248,209100.0
2014-04-17 11:35:00,48.26,48.28,48.21,48.21,521900.0,36.3324,36.3474,36.2947,36.2947,521900.0
2014-04-17 11:40:00,48.21,48.25,48.18,48.24,207500.0,36.2947,36.3248,36.2722,36.3173,207500.0
2014-04-17 11:45:00,48.23,48.24,48.2,48.21,141100.0,36.3098,36.3173,36.2872,36.2947,141100.0
2014-04-17 11:50:00,48.21,48.25,48.2,48.2,96500.0,36.2947,36.3248,36.2872,36.2872,96500.0
2014-04-17 11:55:00,48.2,48.24,48.2,48.24,81000.0,36.2872,36.3173,36.2872,36.3173,81000.0
2014-04-17 12:00:00,48.23,48.35,48.23,48.31,298000.0,36.3098,36.4001,36.3098,36.37,298000.0
2014-04-17 12:05:00,48.31,48.33,48.29,48.3,79700.0,36.37,36.3851,36.355,36.3625,79700.0
2014-04-17 12:10:00,48.3,48.32,48.27,48.32,136900.0,36.3625,36.3775,36.3399,36.3775,136900.0
2014-04-17 12:15:00,48.33,48.33,48.2,48.2,83300.0,36.3851,36.3851,36.2872,36.2872,83300.0
2014-04-17 12:20:00,48.2,48.23,48.19,48.21,113100.0,36.2872,36.3098,36.2797,36.2947,113100.0
2014-04-17 12:25:00,48.21,48.22,48.18,48.2,95900.0,36.2947,36.3023,36.2722,36.2872,95900.0
2014-04-17 12:30:00,48.19,48.21,48.18,48.2,77900.0,36.2797,36.2947,36.2722,36.2872,77900.0
2014-04-17 12:35:00,48.2,48.22,48.16,48.21,115200.0,36.2872,36.3023,36.2571,36.2947,115200.0
2014-04-17 12:40:00,48.22,48.24,48.19,48.2,100000.0,36.3023,36.3173,36.2797,36.2872,100000.0
2014-04-17 12:45:00,48.21,48.22,48.18,48.18,84000.0,36.2947,36.3023,36.2722,36.2722,84000.0
2014-04-17 12:50:00,48.19,48.2,48.15,48.15,108800.0,36.2797,36.2872,36.2496,36.2496,108800.0
2014-04-17 12:55:00,48.16,48.16,48.12,48.14,99900.0,36.2571,36.2571,36.227,36.242,99900.0
2014-04-17 13:00:00,48.15,48.18,48.12,48.17,116700.0,36.2496,36.2722,36.227,36.2646,116700.0
2014-04-17 13:05:00,48.17,48.19,48.14,48.16,261800.0,36.2646,36.2797,36.242,36.2571,261800.0
2014-04-17 13:10:00,48.17,48.24,48.15,48.21,271700.0,36.2646,36.3173,36.2496,36.2947,271700.0
2014-04-17 13:15:00,48.22,48.23,48.17,48.2,231600.0,36.3023,36.3098,36.2646,36.2872,231600.0
2014-04-17 13:20:00,48.21,48.29,48.2,48.29,190800.0,36.2947,36.355,36.2872,36.355,190800.0
2014-04-17 13:25:00,48.29,48.3,48.26,48.29,156500.0,36.355,36.3625,36.3324,36.355,156500.0
2014-04-17 13:30:00,48.29,48.31,48.25,48.27,114200.0,36.355,36.37,36.3248,36.3399,114200.0
2014-04-17 13:35:00,48.27,48.31,48.27,48.28,103100.0,36.3399,36.37,36.3399,36.3474,103100.0
2014-04-17 13:40:00,48.29,48.34,48.29,48.32,193600.0,36.355,36.3926,36.355,36.3775,193600.0
2014-04-17 13:45:00,48.32,48.37,48.32,48.34,346300.0,36.3775,36.4152,36.3775,36.3926,346300.0
2014-04-17 13:50:00,48.34,48.38,48.34,48.37,169000.0,36.3926,36.4227,36.3926,36.4152,169000.0
2014-04-17 13:55:00,48.37,48.4,48.37,48.39,148900.0,36.4152,36.4378,36.4152,36.4302,148900.0
2014-04-17 14:00:00,48.39,48.4,48.38,48.39,137800.0,36.4302,36.4378,36.4227,36.4302,137800.0
2014-04-17 14:05:00,48.39,48.4,48.38,48.39,186500.0,36.4302,36.4378,36.4227,36.4302,186500.0
2014-04-17 14:10:00,48.4,48.4,48.38,48.38,98400.0,36.4378,36.4378,36.4227,36.4227,98400.0
2014-04-17 14:15:00,48.38,48.42,48.38,48.4,390300.0,36.4227,36.4528,36.4227,36.4378,390300.0
2014-04-17 14:20:00,48.41,48.42,48.39,48.39,188800.0,36.4453,36.4528,36.4302,36.4302,188800.0
2014-04-17 14:25:00,48.38,48.44,48.38,48.4,164800.0,36.4227,36.4679,36.4227,36.4378,164800.0
2014-04-17 14:30:00,48.4,48.41,48.35,48.37,122200.0,36.4378,36.4453,36.4001,36.4152,122200.0
2014-04-17 14:35:00,48.36,48.4,48.36,48.39,91500.0,36.4077,36.4378,36.4077,36.4302,91500.0
2014-04-17 14:40:00,48.38,48.4,48.37,48.38,126000.0,36.4227,36.4378,36.4152,36.4227,126000.0
2014-04-17 14:45:00,48.37,48.39,48.35,48.35,121400.0,36.4152,36.4302,36.4001,36.4001,121400.0
2014-04-17 14:50:00,48.35,48.36,48.33,48.34,172300.0,36.4001,36.4077,36.3851,36.3926,172300.0
2014-04-17 14:55:00,48.34,48.36,48.33,48.35,135400.0,36.3926,36.4077,36.3851,36.4001,135400.0
2014-04-17 15:00:00,48.35,48.39,48.35,48.38,145400.0,36.4001,36.4302,36.4001,36.4227,145400.0
2014-04-17 15:05:00,48.38,48.4,48.38,48.39,105800.0,36.4227,36.4378,36.4227,36.4302,105800.0
2014-04-17 15:10:00,48.4,48.41,48.39,48.41,374400.0,36.4378,36.4453,36.4302,36.4453,374400.0
2014-04-17 15:15:00,48.41,48.43,48.38,48.4,401400.0,36.4453,36.4604,36.4227,36.4378,401400.0
2014-04-17 15:20:00,48.4,48.41,48.38,48.39,252200.0,36.4378,36.4453,36.4227,36.4302,252200.0
2014-04-17 15:25:00,48.38,48.41,48.38,48.39,249100.0,36.4227,36.4453,36.4227,36.4302,249100.0
2014-04-17 15:30:00,48.4,48.41,48.38,48.39,559800.0,36.4378,36.4453,36.4227,36.4302,559800.0
2014-04-17 15:35:00,48.39,48.39,48.3,48.3,306400.0,36.4302,36.4302,36.3625,36.3625,306400.0
2014-04-17 15:40:00,48.3,48.3,48.25,48.26,475600.0,36.3625,36.3625,36.3248,36.3324,475600.0
2014-04-17 15:45:00,48.26,48.29,48.25,48.27,468500.0,36.3324,36.355,36.3248,36.3399,468500.0
2014-04-17 15:50:00,48.28,48.3,48.27,48.28,586000.0,36.3474,36.3625,36.3399,36.3474,586000.0
2014-04-17 15:55:00,48.28,48.29,48.22,48.23,1556800.0,36.3474,36.355,36.3023,36.3098,1556800.0
2014-04-21 09:30:00,48.18,48.2,48.04,48.08,335900.0,36.2722,36.2872,36.1668,36.1969,335900.0
2014-04-21 09:35:00,48.08,48.21,48.08,48.21,225500.0,36.1969,36.2947,36.1969,36.2947,225500.0
2014-04-21 09:40:00,48.21,48.22,48.01,48.02,290300.0,36.2947,36.3023,36.1442,36.1517,290300.0
2014-04-21 09:45:00,48.02,48.14,48.02,48.04,180300.0,36.1517,36.242,36.1517,36.1668,180300.0
2014-04-21 09:50:00,48.04,48.17,48.03,48.13,192500.0,36.1668,36.2646,36.1592,36.2345,192500.0
2014-04-21 09:55:00,48.12,48.15,48.01,48.01,216500.0,36.227,36.2496,36.1442,36.1442,216500.0
2014-04-21 10:00:00,48.01,48.05,47.93,47.98,380400.0,36.1442,36.1743,36.0839,36.1216,380400.0
2014-04-21 10:05:00,47.98,48.01,47.91,47.97,471900.0,36.1216,36.1442,36.0689,36.1141,471900.0
2014-04-21 10:10:00,47.96,47.96,47.81,47.81,425500.0,36.1065,36.1065,35.9936,35.9936,425500.0
2014-04-21 10:15:00,47.82,47.98,47.82,47.92,452800.0,36.0011,36.1216,36.0011,36.0764,452800.0
2014-04-21 10:20:00,47.91,47.93,47.86,47.92,147200.0,36.0689,36.0839,36.0312,36.0764,147200.0
2014-04-21 10:25:00,47.93,47.96,47.88,47.9,242000.0,36.0839,36.1065,36.0463,36.0614,242000.0
2014-04-21 10:30:00,47.89,47.91,47.81,47.81,346200.0,36.0538,36.0689,35.9936,35.9936,346200.0
2014-04-21 10:35:00,47.81,47.88,47.81,47.82,185200.0,35.9936,36.0463,35.9936,36.0011,185200.0
2014-04-21 10:40:00,47.82,47.9,47.82,47.83,116300.0,36.0011,36.0614,36.0011,36.0087,116300.0
2014-04-21 10:45:00,47.83,47.87,47.82,47.87,91100.0,36.0087,36.0388,36.0011,36.0388,91100.0
2014-04-21 10:50:00,47.86,47.91,47.83,47.9,149300.0,36.0312,36.0689,36.0087,36.0614,149300.0
2014-04-21 10:55:00,47.9,47.93,47.87,47.91,185600.0,36.0614,36.0839,36.0388,36.0689,185600.0
2014-04-21 11:00:00,47.92,47.95,47.89,47.93,250200.0,36.0764,36.099,36.0538,36.0839,250200.0
2014-04-21 11:05:00,47.93,47.95,47.86,47.91,160700.0,36.0839,36.099,36.0312,36.0689,160700.0
2014-04-21 11:10:00,47.91,47.95,47.88,47.94,78500.0,36.0689,36.099,36.0463,36.0915,78500.0
2014-04-21 11:15:00,47.95,47.95,47.93,47.94,109700.0,36.099,36.099,36.0839,36.0915,109700.0
2014-04-21 11:20:00,47.94,47.95,47.9,47.91,177600.0,36.0915,36.099,36.0614,36.0689,177600.0
2014-04-21 11:25:00,47.91,47.94,47.9,47.93,60800.0,36.0689,36.0915,36.0614,36.0839,60800.0
2014-04-21 11:30:00,47.93,47.95,47.91,47.92,65700.0,36.0839,36.099,36.0689,36.0764,65700.0
2014-04-21 11:35:00,47.93,47.98,47.92,47.95,97300.0,36.0839,36.1216,36.0764,36.099,97300.0
2014-04-21 11:40:00,47.95,48.0,47.95,47.95,151400.0,36.099,36.1366,36.099,36.099,151400.0
2014-04-21 11:45:00,47.95,47.98,47.94,47.94,82500.0,36.099,36.1216,36.0915,36.0915,82500.0
2014-04-21 11:50:00,47.94,47.98,47.91,47.97,93000.0,36.0915,36.1216,36.0689,36.1141,93000.0
2014-04-21 11:55:00,47.96,47.97,47.92,47.96,64900.0,36.1065,36.1141,36.0764,36.1065,64900.0
2014-04-21 12:00:00,47.96,47.98,47.94,47.97,89400.0,36.1065,36.1216,36.0915,36.1141,89400.0
2014-04-21 12:05:00,47.97,47.98,47.93,47.95,52100.0,36.1141,36.1216,36.0839,36.099,52100.0
2014-04-21 12:10:00,47.94,47.99,47.92,47.96,96200.0,36.0915,36.1291,36.0764,36.1065,96200.0
2014-04-21 12:15:00,47.95,47.96,47.93,47.96,48400.0,36.099,36.1065,36.0839,36.1065,48400.0
2014-04-21 12:20:00,47.95,47.99,47.9,47.91,158200.0,36.099,36.1291,36.0614,36.0689,158200.0
2014-04-21 12:25:00,47.91,47.94,47.9,47.91,81000.0,36.0689,36.0915,36.0614,36.0689,81000.0
2014-04-21 12:30:00,47.91,47.93,47.9,47.91,64700.0,36.0689,36.0839,36.0614,36.0689,64700.0
2014-04-21 12:35:00,47.92,47.93,47.86,47.89,139600.0,36.0764,36.0839,36.0312,36.0538,139600.0
2014-04-21 12:40:00,47.9,47.95,47.89,47.93,58100.0,36.0614,36.099,36.0538,36.0839,58100.0
2014-04-21 12:45:00,47.94,47.95,47.91,47.95,59600.0,36.0915,36.099,36.0689,36.099,59600.0
2014-04-21 12:50:00,47.94,47.96,47.94,47.95,48900.0,36.0915,36.1065,36.0915,36.099,48900.0
2014-04-21 12:55:00,47.94,47.95,47.9,47.93,125500.0,36.0915,36.099,36.0614,36.0839,125500.0
2014-04-21 13:00:00,47.93,47.95,47.92,47.94,104200.0,36.0839,36.099,36.0764,36.0915,104200.0
2014-04-21 13:05:00,47.93,47.97,47.91,47.92,80100.0,36.0839,36.1141,36.0689,36.0764,80100.0
2014-04-21 13:10:00,47.93,47.95,47.91,47.93,48400.0,36.0839,36.099,36.0689,36.0839,48400.0
2014-04-21 13:15:00,47.94,47.95,47.91,47.94,103100.0,36.0915,36.099,36.0689,36.0915,103100.0
2014-04-21 13:20:00,47.93,47.95,47.91,47.91,44200.0,36.0839,36.099,36.0689,36.0689,44200.0
2014-04-21 13:25:00,47.91,47.94,47.91,47.91,35400.0,36.0689,36.0915,36.0689,36.0689,35400.0
2014-04-21 13:30:00,47.91,47.96,47.91,47.95,126800.0,36.0689,36.1065,36.0689,36.099,126800.0
2014-04-21 13:35:00,47.94,47.97,47.93,47.95,187700.0,36.0915,36.1141,36.0839,36.099,187700.0
2014-04-21 13:40:00,47.94,47.94,47.91,47.94,74700.0,36.0915,36.0915,36.0689,36.0915,74700.0
2014-04-21 13:45:00,47.94,47.95,47.9,47.92,66600.0,36.0915,36.099,36.0614,36.0764,66600.0
2014-04-21 13:50:00,47.92,47.93,47.9,47.91,55000.0,36.0764,36.0839,36.0614,36.0689,55000.0
2014-04-21 13:55:00,47.91,47.95,47.9,47.92,124600.0,36.0689,36.099,36.0614,36.0764,124600.0
2014-04-21 14:00:00,47.92,47.96,47.91,47.92,75400.0,36.0764,36.1065,36.0689,36.0764,75400.0
2014-04-21 14:05:00,47.91,47.93,47.91,47.91,46200.0,36.0689,36.0839,36.0689,36.0689,46200.0
2014-04-21 14:10:00,47.91,47.91,47.86,47.88,139400.0,36.0689,36.0689,36.0312,36.0463,139400.0
2014-04-21 14:15:00,47.88,47.91,47.88,47.89,49300.0,36.0463,36.0689,36.0463,36.0538,49300.0
2014-04-21 14:20:00,47.9,47.92,47.87,47.87,84600.0,36.0614,36.0764,36.0388,36.0388,84600.0
2014-04-21 14:25:00,47.88,47.9,47.87,47.9,67000.0,36.0463,36.0614,36.0388,36.0614,67000.0
2014-04-21 14:30:00,47.9,47.9,47.87,47.88,73800.0,36.0614,36.0614,36.0388,36.0463,73800.0
2014-04-21 14:35:00,47.88,47.89,47.85,47.86,81100.0,36.0463,36.0538,36.0237,36.0312,81100.0
2014-04-21 14:40:00,47.86,47.87,47.81,47.82,147900.0,36.0312,36.0388,35.9936,36.0011,147900.0
2014-04-21 14:45:00,47.82,47.86,47.8,47.86,278600.0,36.0011,36.0312,35.9861,36.0312,278600.0
2014-04-21 14:50:00,47.86,47.87,47.82,47.84,72800.0,36.0312,36.0388,36.0011,36.0162,72800.0
2014-04-21 14:55:00,47.84,47.88,47.82,47.87,78700.0,36.0162,36.0463,36.0011,36.0388,78700.0
2014-04-21 15:00:00,47.87,47.87,47.84,47.86,74400.0,36.0388,36.0388,36.0162,36.0312,74400.0
2014-04-21 15:05:00,47.86,47.87,47.83,47.83,82400.0,36.0312,36.0388,36.0087,36.0087,82400.0
2014-04-21 15:10:00,47.83,47.86,47.8,47.8,154900.0,36.0087,36.0312,35.9861,35.9861,154900.0
2014-04-21 15:15:00,47.8,47.82,47.79,47.82,178900.0,35.9861,36.0011,35.9785,36.0011,178900.0
2014-04-21 15:20:00,47.83,47.83,47.78,47.8,281500.0,36.0087,36.0087,35.971,35.9861,281500.0
2014-04-21 15:25:00,47.8,47.81,47.77,47.79,160400.0,35.9861,35.9936,35.9635,35.9785,160400.0
2014-04-21 15:30:00,47.79,47.81,47.77,47.8,178300.0,35.9785,35.9936,35.9635,35.9861,178300.0
2014-04-21 15:35:00,47.8,47.83,47.79,47.79,266900.0,35.9861,36.0087,35.9785,35.9785,266900.0
2014-04-21 15:40:00,47.79,47.82,47.78,47.79,325700.0,35.9785,36.0011,35.971,35.9785,325700.0
2014-04-21 15:45:00,47.79,47.82,47.78,47.8,403900.0,35.9785,36.0011,35.971,35.9861,403900.0
2014-04-21 15:50:00,47.8,47.84,47.79,47.82,466000.0,35.9861,36.0162,35.9785,36.0011,466000.0
2014-04-21 15:55:00,47.83,47.86,47.82,47.84,576800.0,36.0087,36.0312,36.0011,36.0162,576800.0
2014-04-22 09:30:00,47.9,47.98,47.85,47.98,540300.0,36.0614,36.1216,36.0237,36.1216,540300.0
2014-04-22 09:35:00,47.98,48.06,47.97,48.01,407200.0,36.1216,36.1818,36.1141,36.1442,407200.0
2014-04-22 09:40:00,48.01,48.03,47.93,47.99,341300.0,36.1442,36.1592,36.0839,36.1291,341300.0
2014-04-22 09:45:00,47.98,48.05,47.97,48.03,201600.0,36.1216,36.1743,36.1141,36.1592,201600.0
2014-04-22 09:50:00,48.03,48.16,48.02,48.15,300500.0,36.1592,36.2571,36.1517,36.2496,300500.0
2014-04-22 09:55:00,48.15,48.25,48.14,48.25,538900.0,36.2496,36.3248,36.242,36.3248,538900.0
2014-04-22 10:00:00,48.25,48.28,48.18,48.23,204200.0,36.3248,36.3474,36.2722,36.3098,204200.0
2014-04-22 10:05:00,48.23,48.32,48.21,48.23,208200.0,36.3098,36.3775,36.2947,36.3098,208200.0
2014-04-22 10:10:00,48.23,48.35,48.2,48.35,364800.0,36.3098,36.4001,36.2872,36.4001,364800.0
2014-04-22 10:15:00,48.34,48.4,48.33,48.34,316600.0,36.3926,36.4378,36.3851,36.3926,316600.0
2014-04-22 10:20:00,48.34,48.38,48.3,48.32,316000.0,36.3926,36.4227,36.3625,36.3775,316000.0
2014-04-22 10:25:00,48.33,48.4,48.32,48.37,279700.0,36.3851,36.4378,36.3775,36.4152,279700.0
2014-04-22 10:30:00,48.37,48.48,48.34,48.48,229400.0,36.4152,36.498,36.3926,36.498,229400.0
2014-04-22 10:35:00,48.48,48.48,48.4,48.47,179600.0,36.498,36.498,36.4378,36.4905,179600.0
2014-04-22 10:40:00,48.47,48.48,48.34,48.4,231600.0,36.4905,36.498,36.3926,36.4378,231600.0
2014-04-22 10:45:00,48.41,48.43,48.32,48.34,151100.0,36.4453,36.4604,36.3775,36.3926,151100.0
2014-04-22 10:50:00,48.34,48.45,48.34,48.38,254200.0,36.3926,36.4754,36.3926,36.4227,254200.0
2014-04-22 10:55:00,48.38,48.4,48.35,48.4,212300.0,36.4227,36.4378,36.4001,36.4378,212300.0
2014-04-22 11:00:00,48.39,48.44,48.36,48.44,143800.0,36.4302,36.4679,36.4077,36.4679,143800.0
2014-04-22 11:05:00,48.44,48.45,48.4,48.41,116800.0,36.4679,36.4754,36.4378,36.4453,116800.0
2014-04-22 11:10:00,48.41,48.44,48.4,48.4,168800.0,36.4453,36.4679,36.4378,36.4378,168800.0
2014-04-22 11:15:00,48.4,48.41,48.36,48.41,159600.0,36.4378,36.4453,36.4077,36.4453,159600.0
2014-04-22 11:20:00,48.41,48.45,48.37,48.39,182300.0,36.4453,36.4754,36.4152,36.4302,182300.0
2014-04-22 11:25:00,48.39,48.4,48.35,48.36,139500.0,36.4302,36.4378,36.4001,36.4077,139500.0
2014-04-22 11:30:00,48.36,48.4,48.33,48.38,185700.0,36.4077,36.4378,36.3851,36.4227,185700.0
2014-04-22 11:35:00,48.39,48.42,48.33,48.34,129300.0,36.4302,36.4528,36.3851,36.3926,129300.0
2014-04-22 11:40:00,48.34,48.35,48.24,48.25,219700.0,36.3926,36.4001,36.3173,36.3248,219700.0
2014-04-22 11:45:00,48.25,48.3,48.24,48.28,103300.0,36.3248,36.3625,36.3173,36.3474,103300.0
2014-04-22 11:50:00,48.28,48.32,48.28,48.32,70500.0,36.3474,36.3775,36.3474,36.3775,70500.0
2014-04-22 11:55:00,48.32,48.33,48.26,48.33,128000.0,36.3775,36.3851,36.3324,36.3851,128000.0
2014-04-22 12:00:00,48.34,48.36,48.3,48.32,223000.0,36.3926,36.4077,36.3625,36.3775,223000.0
2014-04-22 12:05:00,48.31,48.36,48.31,48.36,58000.0,36.37,36.4077,36.37,36.4077,58000.0
2014-04-22 12:10:00,48.35,48.4,48.33,48.38,106800.0,36.4001,36.4378,36.3851,36.4227,106800.0
2014-04-22 12:15:00,48.38,48.42,48.36,48.41,101600.0,36.4227,36.4528,36.4077,36.4453,101600.0
2014-04-22 12:20:00,48.41,48.5,48.4,48.5,352900.0,36.4453,36.5131,36.4378,36.5131,352900.0
2014-04-22 12:25:00,48.48,48.5,48.47,48.5,213500.0,36.498,36.5131,36.4905,36.5131,213500.0
2014-04-22 12:30:00,48.5,48.55,48.48,48.48,406700.0,36.5131,36.5507,36.498,36.498,406700.0
2014-04-22 12:35:00,48.48,48.49,48.44,48.46,100900.0,36.498,36.5055,36.4679,36.4829,100900.0
2014-04-22 12:40:00,48.47,48.47,48.42,48.47,125100.0,36.4905,36.4905,36.4528,36.4905,125100.0
2014-04-22 12:45:00,48.47,48.49,48.45,48.47,152700.0,36.4905,36.5055,36.4754,36.4905,152700.0
2014-04-22 12:50:00,48.47,48.5,48.45,48.46,100800.0,36.4905,36.5131,36.4754,36.4829,100800.0
2014-04-22 12:55:00,48.46,48.5,48.45,48.5,44900.0,36.4829,36.5131,36.4754,36.5131,44900.0
2014-04-22 13:00:00,48.5,48.5,48.43,48.43,56000.0,36.5131,36.5131,36.4604,36.4604,56000.0
2014-04-22 13:05:00,48.43,48.45,48.42,48.45,69500.0,36.4604,36.4754,36.4528,36.4754,69500.0
2014-04-22 13:10:00,48.44,48.48,48.41,48.44,101500.0,36.4679,36.498,36.4453,36.4679,101500.0
2014-04-22 13:15:00,48.45,48.45,48.39,48.39,123000.0,36.4754,36.4754,36.4302,36.4302,123000.0
2014-04-22 13:20:00,48.39,48.47,48.39,48.42,147500.0,36.4302,36.4905,36.4302,36.4528,147500.0
2014-04-22 13:25:00,48.42,48.43,48.38,48.4,143600.0,36.4528,36.4604,36.4227,36.4378,143600.0
2014-04-22 13:30:00,48.41,48.44,48.4,48.42,65800.0,36.4453,36.4679,36.4378,36.4528,65800.0
2014-04-22 13:35:00,48.42,48.48,48.42,48.46,67000.0,36.4528,36.498,36.4528,36.4829,67000.0
2014-04-22 13:40:00,48.46,48.47,48.44,48.44,48400.0,36.4829,36.4905,36.4679,36.4679,48400.0
2014-04-22 13:45:00,48.44,48.46,48.41,48.44,63200.0,36.4679,36.4829,36.4453,36.4679,63200.0
2014-04-22 13:50:00,48.45,48.45,48.39,48.41,153200.0,36.4754,36.4754,36.4302,36.4453,153200.0
2014-04-22 13:55:00,48.41,48.42,48.38,48.41,92400.0,36.4453,36.4528,36.4227,36.4453,92400.0
2014-04-22 14:00:00,48.4,48.43,48.38,48.4,122100.0,36.4378,36.4604,36.4227,36.4378,122100.0
2014-04-22 14:05:00,48.4,48.4,48.34,48.35,191200.0,36.4378,36.4378,36.3926,36.4001,191200.0
2014-04-22 14:10:00,48.34,48.35,48.29,48.29,140700.0,36.3926,36.4001,36.355,36.355,140700.0
2014-04-22 14:15:00,48.3,48.37,48.26,48.36,194500.0,36.3625,36.4152,36.3324,36.4077,194500.0
2014-04-22 14:20:00,48.36,48.36,48.32,48.35,75800.0,36.4077,36.4077,36.3775,36.4001,75800.0
2014-04-22 14:25:00,48.34,48.37,48.31,48.33,63300.0,36.3926,36.4152,36.37,36.3851,63300.0
2014-04-22 14:30:00,48.33,48.35,48.3,48.34,83100.0,36.3851,36.4001,36.3625,36.3926,83100.0
2014-04-22 14:35:00,48.34,48.4,48.33,48.4,97300.0,36.3926,36.4378,36.3851,36.4378,97300.0
2014-04-22 14:40:00,48.39,48.4,48.36,48.37,80300.0,36.4302,36.4378,36.4077,36.4152,80300.0
2014-04-22 14:45:00,48.37,48.39,48.35,48.38,134300.0,36.4152,36.4302,36.4001,36.4227,134300.0
2014-04-22 14:50:00,48.38,48.38,48.33,48.34,126500.0,36.4227,36.4227,36.3851,36.3926,126500.0
2014-04-22 14:55:00,48.34,48.34,48.28,48.28,225200.0,36.3926,36.3926,36.3474,36.3474,225200.0
2014-04-22 15:00:00,48.28,48.29,48.26,48.27,162900.0,36.3474,36.355,36.3324,36.3399,162900.0
2014-04-22 15:05:00,48.27,48.28,48.22,48.23,179000.0,36.3399,36.3474,36.3023,36.3098,179000.0
2014-04-22 15:10:00,48.23,48.24,48.18,48.21,455200.0,36.3098,36.3173,36.2722,36.2947,455200.0
2014-04-22 15:15:00,48.2,48.21,48.15,48.16,168300.0,36.2872,36.2947,36.2496,36.2571,168300.0
2014-04-22 15:20:00,48.16,48.2,48.14,48.15,168800.0,36.2571,36.2872,36.242,36.2496,168800.0
2014-04-22 15:25:00,48.14,48.2,48.11,48.14,200500.0,36.242,36.2872,36.2195,36.242,200500.0
2014-04-22 15:30:00,48.14,48.16,48.11,48.14,241600.0,36.242,36.2571,36.2195,36.242,241600.0
2014-04-22 15:35:00,48.13,48.18,48.1,48.11,313500.0,36.2345,36.2722,36.2119,36.2195,313500.0
2014-04-22 15:40:00,48.11,48.13,48.04,48.05,438100.0,36.2195,36.2345,36.1668,36.1743,438100.0
2014-04-22 15:45:00,48.05,48.1,48.01,48.05,531000.0,36.1743,36.2119,36.1442,36.1743,531000.0
2014-04-22 15:50:00,48.05,48.13,48.05,48.09,392500.0,36.1743,36.2345,36.1743,36.2044,392500.0
2014-04-22 15:55:00,48.09,48.09,48.02,48.02,916600.0,36.2044,36.2044,36.1517,36.1517,916600.0
2014-04-23 09:30:00,48.0,48.13,47.91,48.07,377600.0,36.1366,36.2345,36.0689,36.1893,377600.0
2014-04-23 09:35:00,48.08,48.14,48.01,48.08,206800.0,36.1969,36.242,36.1442,36.1969,206800.0
2014-04-23 09:40:00,48.09,48.09,47.98,48.01,311300.0,36.2044,36.2044,36.1216,36.1442,311300.0
2014-04-23 09:45:00,48.02,48.05,47.99,47.99,267600.0,36.1517,36.1743,36.1291,36.1291,267600.0
2014-04-23 09:50:00,47.99,48.03,47.97,48.01,181500.0,36.1291,36.1592,36.1141,36.1442,181500.0
2014-04-23 09:55:00,48.01,48.1,47.99,48.09,295800.0,36.1442,36.2119,36.1291,36.2044,295800.0
2014-04-23 10:00:00,48.09,48.09,47.97,47.99,249200.0,36.2044,36.2044,36.1141,36.1291,249200.0
2014-04-23 10:05:00,47.99,48.08,47.98,48.02,297000.0,36.1291,36.1969,36.1216,36.1517,297000.0
2014-04-23 10:10:00,48.03,48.05,47.98,48.02,174700.0,36.1592,36.1743,36.1216,36.1517,174700.0
2014-04-23 10:15:00,48.02,48.06,47.98,48.02,178900.0,36.1517,36.1818,36.1216,36.1517,178900.0
2014-04-23 10:20:00,48.01,48.06,48.01,48.05,119100.0,36.1442,36.1818,36.1442,36.1743,119100.0
2014-04-23 10:25:00,48.04,48.09,48.01,48.08,114100.0,36.1668,36.2044,36.1442,36.1969,114100.0
2014-04-23 10:30:00,48.07,48.13,48.05,48.08,181800.0,36.1893,36.2345,36.1743,36.1969,181800.0
2014-04-23 10:35:00,48.08,48.16,48.08,48.14,95800.0,36.1969,36.2571,36.1969,36.242,95800.0
2014-04-23 10:40:00,48.15,48.24,48.13,48.24,245900.0,36.2496,36.3173,36.2345,36.3173,245900.0
2014-04-23 10:45:00,48.23,48.26,48.19,48.23,160300.0,36.3098,36.3324,36.2797,36.3098,160300.0
2014-04-23 10:50:00,48.23,48.35,48.22,48.34,327100.0,36.3098,36.4001,36.3023,36.3926,327100.0
2014-04-23 10:55:00,48.35,48.35,48.23,48.28,186500.0,36.4001,36.4001,36.3098,36.3474,186500.0
2014-04-23 11:00:00,48.28,48.32,48.26,48.28,116900.0,36.3474,36.3775,36.3324,36.3474,116900.0
2014-04-23 11:05:00,48.28,48.29,48.22,48.24,102900.0,36.3474,36.355,36.3023,36.3173,102900.0
2014-04-23 11:10:00,48.24,48.27,48.15,48.17,192300.0,36.3173,36.3399,36.2496,36.2646,192300.0
2014-04-23 11:15:00,48.18,48.23,48.16,48.19,167100.0,36.2722,36.3098,36.2571,36.2797,167100.0
2014-04-23 11:20:00,48.19,48.21,48.08,48.1,260100.0,36.2797,36.2947,36.1969,36.2119,260100.0
2014-04-23 11:25:00,48.1,48.23,48.1,48.21,190000.0,36.2119,36.3098,36.2119,36.2947,190000.0
2014-04-23 11:30:00,48.2,48.24,48.18,48.18,218900.0,36.2872,36.3173,36.2722,36.2722,218900.0
2014-04-23 11:35:00,48.18,48.19,48.15,48.19,77100.0,36.2722,36.2797,36.2496,36.2797,77100.0
2014-04-23 11:40:00,48.19,48.19,48.13,48.13,95600.0,36.2797,36.2797,36.2345,36.2345,95600.0
2014-04-23 11:45:00,48.13,48.14,48.12,48.13,76100.0,36.2345,36.242,36.227,36.2345,76100.0
2014-04-23 11:50:00,48.13,48.18,48.12,48.17,143800.0,36.2345,36.2722,36.227,36.2646,143800.0
2014-04-23 11:55:00,48.17,48.19,48.13,48.14,103700.0,36.2646,36.2797,36.2345,36.242,103700.0
2014-04-23 12:00:00,48.14,48.16,48.1,48.15,189900.0,36.242,36.2571,36.2119,36.2496,189900.0
2014-04-23 12:05:00,48.16,48.17,48.12,48.13,49500.0,36.2571,36.2646,36.227,36.2345,49500.0
2014-04-23 12:10:00,48.12,48.16,48.12,48.16,74000.0,36.227,36.2571,36.227,36.2571,74000.0
2014-04-23 12:15:00,48.16,48.17,48.14,48.16,60300.0,36.2571,36.2646,36.242,36.2571,60300.0
2014-04-23 12:20:00,48.16,48.17,48.14,48.16,42500.0,36.2571,36.2646,36.242,36.2571,42500.0
2014-04-23 12:25:00,48.15,48.18,48.12,48.16,73000.0,36.2496,36.2722,36.227,36.2571,73000.0
2014-04-23 12:30:00,48.16,48.18,48.13,48.16,85600.0,36.2571,36.2722,36.2345,36.2571,85600.0
2014-04-23 12:35:00,48.16,48.22,48.16,48.22,68800.0,36.2571,36.3023,36.2571,36.3023,68800.0
2014-04-23 12:40:00,48.22,48.23,48.2,48.21,66300.0,36.3023,36.3098,36.2872,36.2947,66300.0
2014-04-23 12:45:00,48.21,48.3,48.2,48.29,139700.0,36.2947,36.3625,36.2872,36.355,139700.0
2014-04-23 12:50:00,48.3,48.3,48.27,48.29,76900.0,36.3625,36.3625,36.3399,36.355,76900.0
2014-04-23 12:55:00,48.3,48.3,48.25,48.25,116000.0,36.3625,36.3625,36.3248,36.3248,116000.0
2014-04-23 13:00:00,48.26,48.29,48.25,48.29,56400.0,36.3324,36.355,36.3248,36.355,56400.0
2014-04-23 13:05:00,48.28,48.28,48.25,48.27,82000.0,36.3474,36.3474,36.3248,36.3399,82000.0
2014-04-23 13:10:00,48.27,48.29,48.25,48.26,53600.0,36.3399,36.355,36.3248,36.3324,53600.0
2014-04-23 13:15:00,48.26,48.26,48.23,48.24,70800.0,36.3324,36.3324,36.3098,36.3173,70800.0
2014-04-23 13:20:00,48.25,48.25,48.22,48.24,50400.0,36.3248,36.3248,36.3023,36.3173,50400.0
2014-04-23 13:25:00,48.25,48.27,48.23,48.26,55400.0,36.3248,36.3399,36.3098,36.3324,55400.0
2014-04-23 13:30:00,48.26,48.29,48.26,48.28,90500.0,36.3324,36.355,36.3324,36.3474,90500.0
2014-04-23 13:35:00,48.27,48.27,48.21,48.22,60700.0,36.3399,36.3399,36.2947,36.3023,60700.0
2014-04-23 13:40:00,48.23,48.27,48.21,48.25,85300.0,36.3098,36.3399,36.2947,36.3248,85300.0
2014-04-23 13:45:00,48.26,48.26,48.22,48.26,84000.0,36.3324,36.3324,36.3023,36.3324,84000.0
2014-04-23 13:50:00,48.26,48.3,48.23,48.26,256100.0,36.3324,36.3625,36.3098,36.3324,256100.0
2014-04-23 13:55:00,48.26,48.29,48.25,48.28,89500.0,36.3324,36.355,36.3248,36.3474,89500.0
2014-04-23 14:00:00,48.29,48.3,48.25,48.3,156100.0,36.355,36.3625,36.3248,36.3625,156100.0
2014-04-23 14:05:00,48.3,48.33,48.26,48.32,194400.0,36.3625,36.3851,36.3324,36.3775,194400.0
2014-04-23 14:10:00,48.32,48.33,48.29,48.31,117200.0,36.3775,36.3851,36.355,36.37,117200.0
2014-04-23 14:15:00,48.32,48.33,48.29,48.32,127500.0,36.3775,36.3851,36.355,36.3775,127500.0
2014-04-23 14:20:00,48.32,48.39,48.32,48.39,211700.0,36.3775,36.4302,36.3775,36.4302,211700.0
2014-04-23 14:25:00,48.39,48.48,48.36,48.45,288300.0,36.4302,36.498,36.4077,36.4754,288300.0
2014-04-23 14:30:00,48.45,48.45,48.37,48.39,207500.0,36.4754,36.4754,36.4152,36.4302,207500.0
2014-04-23 14:35:00,48.4,48.4,48.35,48.38,73900.0,36.4378,36.4378,36.4001,36.4227,73900.0
2014-04-23 14:40:00,48.37,48.42,48.36,48.38,111900.0,36.4152,36.4528,36.4077,36.4227,111900.0
2014-04-23 14:45:00,48.36,48.42,48.36,48.39,82000.0,36.4077,36.4528,36.4077,36.4302,82000.0
2014-04-23 14:50:00,48.39,48.45,48.38,48.43,122600.0,36.4302,36.4754,36.4227,36.4604,122600.0
2014-04-23 14:55:00,48.42,48.44,48.41,48.41,89400.0,36.4528,36.4679,36.4453,36.4453,89400.0
2014-04-23 15:00:00,48.41,48.42,48.38,48.39,100700.0,36.4453,36.4528,36.4227,36.4302,100700.0
2014-04-23 15:05:00,48.39,48.44,48.39,48.44,80800.0,36.4302,36.4679,36.4302,36.4679,80800.0
2014-04-23 15:10:00,48.44,48.44,48.4,48.43,110300.0,36.4679,36.4679,36.4378,36.4604,110300.0
2014-04-23 15:15:00,48.42,48.47,48.4,48.46,246600.0,36.4528,36.4905,36.4378,36.4829,246600.0
2014-04-23 15:20:00,48.46,48.5,48.45,48.48,296400.0,36.4829,36.5131,36.4754,36.498,296400.0
2014-04-23 15:25:00,48.48,48.48,48.45,48.48,152400.0,36.498,36.498,36.4754,36.498,152400.0
2014-04-23 15:30:00,48.48,48.49,48.47,48.48,170800.0,36.498,36.5055,36.4905,36.498,170800.0
2014-04-23 15:35:00,48.48,48.49,48.46,48.47,193400.0,36.498,36.5055,36.4829,36.4905,193400.0
2014-04-23 15:40:00,48.46,48.47,48.42,48.42,164900.0,36.4829,36.4905,36.4528,36.4528,164900.0
2014-04-23 15:45:00,48.42,48.44,48.39,48.42,258200.0,36.4528,36.4679,36.4302,36.4528,258200.0
2014-04-23 15:50:00,48.42,48.45,48.42,48.45,219700.0,36.4528,36.4754,36.4528,36.4754,219700.0
2014-04-23 15:55:00,48.44,48.45,48.4,48.4,511100.0,36.4679,36.4754,36.4378,36.4378,511100.0
2014-04-24 09:30:00,48.45,48.58,48.36,48.5,574800.0,36.4754,36.5733,36.4077,36.5131,574800.0
2014-04-24 09:35:00,48.5,48.5,48.23,48.38,731000.0,36.5131,36.5131,36.3098,36.4227,731000.0
2014-04-24 09:40:00,48.37,48.38,48.25,48.27,409400.0,36.4152,36.4227,36.3248,36.3399,409400.0
2014-04-24 09:45:00,48.27,48.3,48.01,48.03,642700.0,36.3399,36.3625,36.1442,36.1592,642700.0
2014-04-24 09:50:00,48.02,48.18,48.02,48.15,300900.0,36.1517,36.2722,36.1517,36.2496,300900.0
2014-04-24 09:55:00,48.16,48.25,48.14,48.23,193000.0,36.2571,36.3248,36.242,36.3098,193000.0
2014-04-24 10:00:00,48.22,48.25,48.12,48.22,199000.0,36.3023,36.3248,36.227,36.3023,199000.0
2014-04-24 10:05:00,48.21,48.22,48.09,48.15,430600.0,36.2947,36.3023,36.2044,36.2496,430600.0
2014-04-24 10:10:00,48.16,48.3,48.13,48.29,318800.0,36.2571,36.3625,36.2345,36.355,318800.0
2014-04-24 10:15:00,48.3,48.38,48.28,48.38,505000.0,36.3625,36.4227,36.3474,36.4227,505000.0
2014-04-24 10:20:00,48.38,48.45,48.34,48.36,237900.0,36.4227,36.4754,36.3926,36.4077,237900.0
2014-04-24 10:25:00,48.36,48.41,48.28,48.35,214000.0,36.4077,36.4453,36.3474,36.4001,214000.0
2014-04-24 10:30:00,48.35,48.4,48.28,48.34,168700.0,36.4001,36.4378,36.3474,36.3926,168700.0
2014-04-24 10:35:00,48.33,48.38,48.31,48.33,208600.0,36.3851,36.4227,36.37,36.3851,208600.0
2014-04-24 10:40:00,48.32,48.37,48.28,48.31,140200.0,36.3775,36.4152,36.3474,36.37,140200.0
2014-04-24 10:45:00,48.3,48.38,48.28,48.32,157800.0,36.3625,36.4227,36.3474,36.3775,157800.0
2014-04-24 10:50:00,48.31,48.32,48.23,48.29,210400.0,36.37,36.3775,36.3098,36.355,210400.0
2014-04-24 10:55:00,48.29,48.34,48.25,48.32,177100.0,36.355,36.3926,36.3248,36.3775,177100.0
2014-04-24 11:00:00,48.32,48.34,48.29,48.33,136900.0,36.3775,36.3926,36.355,36.3851,136900.0
2014-04-24 11:05:00,48.34,48.37,48.31,48.36,138400.0,36.3926,36.4152,36.37,36.4077,138400.0
2014-04-24 11:10:00,48.36,48.42,48.36,48.4,212900.0,36.4077,36.4528,36.4077,36.4378,212900.0
2014-04-24 11:15:00,48.4,48.48,48.4,48.47,278100.0,36.4378,36.498,36.4378,36.4905,278100.0
2014-04-24 11:20:00,48.47,48.55,48.45,48.46,183600.0,36.4905,36.5507,36.4754,36.4829,183600.0
2014-04-24 11:25:00,48.46,48.48,48.41,48.42,107400.0,36.4829,36.498,36.4453,36.4528,107400.0
2014-04-24 11:30:00,48.43,48.49,48.42,48.48,187300.0,36.4604,36.5055,36.4528,36.498,187300.0
2014-04-24 11:35:00,48.49,48.56,48.48,48.55,122300.0,36.5055,36.5582,36.498,36.5507,122300.0
2014-04-24 11:40:00,48.55,48.56,48.5,48.51,93300.0,36.5507,36.5582,36.5131,36.5206,93300.0
2014-04-24 11:45:00,48.51,48.52,48.48,48.51,66700.0,36.5206,36.5281,36.498,36.5206,66700.0
2014-04-24 11:50:00,48.51,48.51,48.45,48.48,144900.0,36.5206,36.5206,36.4754,36.498,144900.0
2014-04-24 11:55:00,48.48,48.49,48.45,48.47,69800.0,36.498,36.5055,36.4754,36.4905,69800.0
2014-04-24 12:00:00,48.47,48.5,48.46,48.47,77300.0,36.4905,36.5131,36.4829,36.4905,77300.0
2014-04-24 12:05:00,48.48,48.51,48.46,48.5,80800.0,36.498,36.5206,36.4829,36.5131,80800.0
2014-04-24 12:10:00,48.5,48.5,48.46,48.48,51300.0,36.5131,36.5131,36.4829,36.498,51300.0
2014-04-24 12:15:00,48.48,48.48,48.45,48.45,115400.0,36.498,36.498,36.4754,36.4754,115400.0
2014-04-24 12:20:00,48.45,48.49,48.45,48.45,63900.0,36.4754,36.5055,36.4754,36.4754,63900.0
2014-04-24 12:25:00,48.46,48.47,48.45,48.45,69400.0,36.4829,36.4905,36.4754,36.4754,69400.0
2014-04-24 12:30:00,48.46,48.5,48.45,48.5,93400.0,36.4829,36.5131,36.4754,36.5131,93400.0
2014-04-24 12:35:00,48.5,48.52,48.48,48.5,64800.0,36.5131,36.5281,36.498,36.5131,64800.0
2014-04-24 12:40:00,48.5,48.51,48.47,48.49,74900.0,36.5131,36.5206,36.4905,36.5055,74900.0
2014-04-24 12:45:00,48.49,48.51,48.48,48.49,37000.0,36.5055,36.5206,36.498,36.5055,37000.0
2014-04-24 12:50:00,48.48,48.51,48.48,48.51,34200.0,36.498,36.5206,36.498,36.5206,34200.0
2014-04-24 12:55:00,48.51,48.54,48.5,48.52,75600.0,36.5206,36.5432,36.5131,36.5281,75600.0
2014-04-24 13:00:00,48.53,48.54,48.5,48.5,53900.0,36.5356,36.5432,36.5131,36.5131,53900.0
2014-04-24 13:05:00,48.5,48.53,48.5,48.51,40500.0,36.5131,36.5356,36.5131,36.5206,40500.0
2014-04-24 13:10:00,48.52,48.54,48.49,48.51,44900.0,36.5281,36.5432,36.5055,36.5206,44900.0
2014-04-24 13:15:00,48.51,48.52,48.49,48.51,72100.0,36.5206,36.5281,36.5055,36.5206,72100.0
2014-04-24 13:20:00,48.51,48.52,48.49,48.5,76900.0,36.5206,36.5281,36.5055,36.5131,76900.0
2014-04-24 13:25:00,48.51,48.54,48.5,48.5,83100.0,36.5206,36.5432,36.5131,36.5131,83100.0
2014-04-24 13:30:00,48.51,48.53,48.48,48.48,175600.0,36.5206,36.5356,36.498,36.498,175600.0
2014-04-24 13:35:00,48.48,48.48,48.36,48.37,208200.0,36.498,36.498,36.4077,36.4152,208200.0
2014-04-24 13:40:00,48.36,48.4,48.33,48.35,169300.0,36.4077,36.4378,36.3851,36.4001,169300.0
2014-04-24 13:45:00,48.35,48.38,48.3,48.31,118300.0,36.4001,36.4227,36.3625,36.37,118300.0
2014-04-24 13:50:00,48.31,48.37,48.31,48.34,137500.0,36.37,36.4152,36.37,36.3926,137500.0
2014-04-24 13:55:00,48.35,48.37,48.28,48.3,129800.0,36.4001,36.4152,36.3474,36.3625,129800.0
2014-04-24 14:00:00,48.3,48.35,48.28,48.35,113900.0,36.3625,36.4001,36.3474,36.4001,113900.0
2014-04-24 14:05:00,48.34,48.39,48.29,48.31,154500.0,36.3926,36.4302,36.355,36.37,154500.0
2014-04-24 14:10:00,48.31,48.36,48.29,48.35,200700.0,36.37,36.4077,36.355,36.4001,200700.0
2014-04-24 14:15:00,48.34,48.38,48.29,48.31,118000.0,36.3926,36.4227,36.355,36.37,118000.0
2014-04-24 14:20:00,48.31,48.34,48.27,48.27,71500.0,36.37,36.3926,36.3399,36.3399,71500.0
2014-04-24 14:25:00,48.27,48.37,48.27,48.36,95100.0,36.3399,36.4152,36.3399,36.4077,95100.0
2014-04-24 14:30:00,48.36,48.4,48.32,48.4,87200.0,36.4077,36.4378,36.3775,36.4378,87200.0
2014-04-24 14:35:00,48.4,48.42,48.36,48.39,100300.0,36.4378,36.4528,36.4077,36.4302,100300.0
2014-04-24 14:40:00,48.39,48.39,48.31,48.32,88500.0,36.4302,36.4302,36.37,36.3775,88500.0
2014-04-24 14:45:00,48.31,48.36,48.31,48.34,76200.0,36.37,36.4077,36.37,36.3926,76200.0
2014-04-24 14:50:00,48.34,48.34,48.3,48.3,60900.0,36.3926,36.3926,36.3625,36.3625,60900.0
2014-04-24 14:55:00,48.3,48.32,48.26,48.31,147200.0,36.3625,36.3775,36.3324,36.37,147200.0
2014-04-24 15:00:00,48.31,48.35,48.3,48.34,123600.0,36.37,36.4001,36.3625,36.3926,123600.0
2014-04-24 15:05:00,48.34,48.35,48.3,48.31,129000.0,36.3926,36.4001,36.3625,36.37,129000.0
2014-04-24 15:10:00,48.31,48.33,48.29,48.33,107500.0,36.37,36.3851,36.355,36.3851,107500.0
2014-04-24 15:15:00,48.33,48.35,48.3,48.32,98100.0,36.3851,36.4001,36.3625,36.3775,98100.0
2014-04-24 15:20:00,48.32,48.33,48.29,48.33,97400.0,36.3775,36.3851,36.355,36.3851,97400.0
2014-04-24 15:25:00,48.33,48.36,48.31,48.32,260000.0,36.3851,36.4077,36.37,36.3775,260000.0
2014-04-24 15:30:00,48.32,48.34,48.27,48.28,160700.0,36.3775,36.3926,36.3399,36.3474,160700.0
2014-04-24 15:35:00,48.29,48.32,48.27,48.3,126400.0,36.355,36.3775,36.3399,36.3625,126400.0
2014-04-24 15:40:00,48.3,48.36,48.3,48.31,159600.0,36.3625,36.4077,36.3625,36.37,159600.0
2014-04-24 15:45:00,48.31,48.33,48.28,48.31,231800.0,36.37,36.3851,36.3474,36.37,231800.0
2014-04-24 15:50:00,48.3,48.33,48.29,48.32,213900.0,36.3625,36.3851,36.355,36.3775,213900.0
2014-04-24 15:55:00,48.32,48.33,48.28,48.32,617400.0,36.3775,36.3851,36.3474,36.3775,617400.0
2014-04-25 09:30:00,48.12,48.25,48.07,48.1,458100.0,36.227,36.3248,36.1893,36.2119,458100.0
2014-04-25 09:35:00,48.11,48.16,47.9,47.98,379300.0,36.2195,36.2571,36.0614,36.1216,379300.0
2014-04-25 09:40:00,47.97,48.14,47.96,48.12,274300.0,36.1141,36.242,36.1065,36.227,274300.0
2014-04-25 09:45:00,48.11,48.11,47.95,47.95,248300.0,36.2195,36.2195,36.099,36.099,248300.0
2014-04-25 09:50:00,47.95,48.09,47.93,48.04,152100.0,36.099,36.2044,36.0839,36.1668,152100.0
2014-04-25 09:55:00,48.04,48.09,47.96,48.08,148700.0,36.1668,36.2044,36.1065,36.1969,148700.0
2014-04-25 10:00:00,48.09,48.12,47.98,48.02,199000.0,36.2044,36.227,36.1216,36.1517,199000.0
2014-04-25 10:05:00,48.02,48.11,47.98,48.07,208900.0,36.1517,36.2195,36.1216,36.1893,208900.0
2014-04-25 10:10:00,48.08,48.12,48.04,48.08,240000.0,36.1969,36.227,36.1668,36.1969,240000.0
2014-04-25 10:15:00,48.08,48.16,48.08,48.14,225800.0,36.1969,36.2571,36.1969,36.242,225800.0
2014-04-25 10:20:00,48.13,48.18,48.09,48.11,137000.0,36.2345,36.2722,36.2044,36.2195,137000.0
2014-04-25 10:25:00,48.11,48.14,48.07,48.1,94000.0,36.2195,36.242,36.1893,36.2119,94000.0
2014-04-25 10:30:00,48.09,48.11,48.03,48.05,242800.0,36.2044,36.2195,36.1592,36.1743,242800.0
2014-04-25 10:35:00,48.05,48.05,47.95,47.96,253500.0,36.1743,36.1743,36.099,36.1065,253500.0
2014-04-25 10:40:00,47.95,48.01,47.92,47.96,187100.0,36.099,36.1442,36.0764,36.1065,187100.0
2014-04-25 10:45:00,47.96,47.98,47.91,47.92,146700.0,36.1065,36.1216,36.0689,36.0764,146700.0
2014-04-25 10:50:00,47.92,47.94,47.9,47.9,402300.0,36.0764,36.0915,36.0614,36.0614,402300.0
2014-04-25 10:55:00,47.9,47.94,47.89,47.91,223200.0,36.0614,36.0915,36.0538,36.0689,223200.0
2014-04-25 11:00:00,47.91,47.91,47.87,47.87,117000.0,36.0689,36.0689,36.0388,36.0388,117000.0
2014-04-25 11:05:00,47.88,47.88,47.81,47.82,247400.0,36.0463,36.0463,35.9936,36.0011,247400.0
2014-04-25 11:10:00,47.82,47.88,47.79,47.87,353100.0,36.0011,36.0463,35.9785,36.0388,353100.0
2014-04-25 11:15:00,47.86,47.95,47.86,47.91,145900.0,36.0312,36.099,36.0312,36.0689,145900.0
2014-04-25 11:20:00,47.91,47.93,47.87,47.91,88400.0,36.0689,36.0839,36.0388,36.0689,88400.0
2014-04-25 11:25:00,47.91,47.97,47.9,47.91,145600.0,36.0689,36.1141,36.0614,36.0689,145600.0
2014-04-25 11:30:00,47.91,47.94,47.88,47.91,126000.0,36.0689,36.0915,36.0463,36.0689,126000.0
2014-04-25 11:35:00,47.91,47.97,47.91,47.92,79800.0,36.0689,36.1141,36.0689,36.0764,79800.0
2014-04-25 11:40:00,47.92,47.92,47.83,47.83,116100.0,36.0764,36.0764,36.0087,36.0087,116100.0
2014-04-25 11:45:00,47.83,47.88,47.78,47.87,139000.0,36.0087,36.0463,35.971,36.0388,139000.0
2014-04-25 11:50:00,47.87,47.96,47.87,47.95,104000.0,36.0388,36.1065,36.0388,36.099,104000.0
2014-04-25 11:55:00,47.96,47.99,47.94,47.96,167600.0,36.1065,36.1291,36.0915,36.1065,167600.0
2014-04-25 12:00:00,47.97,47.99,47.93,47.94,217800.0,36.1141,36.1291,36.0839,36.0915,217800.0
2014-04-25 12:05:00,47.95,47.96,47.92,47.96,80200.0,36.099,36.1065,36.0764,36.1065,80200.0
2014-04-25 12:10:00,47.96,47.97,47.93,47.94,126400.0,36.1065,36.1141,36.0839,36.0915,126400.0
2014-04-25 12:15:00,47.95,47.96,47.93,47.93,43100.0,36.099,36.1065,36.0839,36.0839,43100.0
2014-04-25 12:20:00,47.94,47.94,47.88,47.88,149400.0,36.0915,36.0915,36.0463,36.0463,149400.0
2014-04-25 12:25:00,47.89,47.94,47.89,47.92,68000.0,36.0538,36.0915,36.0538,36.0764,68000.0
2014-04-25 12:30:00,47.93,47.94,47.91,47.92,84500.0,36.0839,36.0915,36.0689,36.0764,84500.0
2014-04-25 12:35:00,47.92,47.94,47.88,47.89,63500.0,36.0764,36.0915,36.0463,36.0538,63500.0
2014-04-25 12:40:00,47.9,47.93,47.9,47.91,55400.0,36.0614,36.0839,36.0614,36.0689,55400.0
2014-04-25 12:45:00,47.9,47.92,47.86,47.86,69700.0,36.0614,36.0764,36.0312,36.0312,69700.0
2014-04-25 12:50:00,47.87,47.89,47.86,47.88,53700.0,36.0388,36.0538,36.0312,36.0463,53700.0
2014-04-25 12:55:00,47.88,47.91,47.87,47.91,67000.0,36.0463,36.0689,36.0388,36.0689,67000.0
2014-04-25 13:00:00,47.91,47.92,47.83,47.83,139800.0,36.0689,36.0764,36.0087,36.0087,139800.0
2014-04-25 13:05:00,47.83,47.85,47.8,47.81,200700.0,36.0087,36.0237,35.9861,35.9936,200700.0
2014-04-25 13:10:00,47.8,47.81,47.78,47.78,86000.0,35.9861,35.9936,35.971,35.971,86000.0
2014-04-25 13:15:00,47.78,47.82,47.78,47.82,91400.0,35.971,36.0011,35.971,36.0011,91400.0
2014-04-25 13:20:00,47.82,47.86,47.81,47.86,82900.0,36.0011,36.0312,35.9936,36.0312,82900.0
2014-04-25 13:25:00,47.85,47.93,47.85,47.91,91300.0,36.0237,36.0839,36.0237,36.0689,91300.0
2014-04-25 13:30:00,47.91,47.91,47.82,47.86,68100.0,36.0689,36.0689,36.0011,36.0312,68100.0
2014-04-25 13:35:00,47.86,47.87,47.84,47.86,54200.0,36.0312,36.0388,36.0162,36.0312,54200.0
2014-04-25 13:40:00,47.86,47.92,47.86,47.9,75700.0,36.0312,36.0764,36.0312,36.0614,75700.0
2014-04-25 13:45:00,47.9,47.94,47.9,47.93,48300.0,36.0614,36.0915,36.0614,36.0839,48300.0
2014-04-25 13:50:00,47.93,47.93,47.88,47.9,58300.0,36.0839,36.0839,36.0463,36.0614,58300.0
2014-04-25 13:55:00,47.9,47.93,47.9,47.91,55600.0,36.0614,36.0839,36.0614,36.0689,55600.0
2014-04-25 14:00:00,47.91,47.93,47.86,47.87,91000.0,36.0689,36.0839,36.0312,36.0388,91000.0
2014-04-25 14:05:00,47.87,47.9,47.86,47.87,58200.0,36.0388,36.0614,36.0312,36.0388,58200.0
2014-04-25 14:10:00,47.88,47.9,47.84,47.86,111600.0,36.0463,36.0614,36.0162,36.0312,111600.0
2014-04-25 14:15:00,47.86,47.87,47.81,47.83,99400.0,36.0312,36.0388,35.9936,36.0087,99400.0
2014-04-25 14:20:00,47.84,47.84,47.79,47.79,238700.0,36.0162,36.0162,35.9785,35.9785,238700.0
2014-04-25 14:25:00,47.8,47.84,47.75,47.78,221200.0,35.9861,36.0162,35.9484,35.971,221200.0
2014-04-25 14:30:00,47.78,47.78,47.71,47.74,401700.0,35.971,35.971,35.9183,35.9409,401700.0
2014-04-25 14:35:00,47.75,47.8,47.72,47.78,186500.0,35.9484,35.9861,35.9258,35.971,186500.0
2014-04-25 14:40:00,47.78,47.79,47.73,47.73,114900.0,35.971,35.9785,35.9334,35.9334,114900.0
2014-04-25 14:45:00,47.73,47.76,47.68,47.7,234200.0,35.9334,35.956,35.8957,35.9108,234200.0
2014-04-25 14:50:00,47.7,47.78,47.69,47.76,118100.0,35.9108,35.971,35.9033,35.956,118100.0
2014-04-25 14:55:00,47.75,47.78,47.71,47.72,98500.0,35.9484,35.971,35.9183,35.9258,98500.0
2014-04-25 15:00:00,47.72,47.78,47.71,47.78,118400.0,35.9258,35.971,35.9183,35.971,118400.0
2014-04-25 15:05:00,47.77,47.79,47.74,47.75,140400.0,35.9635,35.9785,35.9409,35.9484,140400.0
2014-04-25 15:10:00,47.76,47.76,47.71,47.71,168600.0,35.956,35.956,35.9183,35.9183,168600.0
2014-04-25 15:15:00,47.71,47.73,47.68,47.72,276900.0,35.9183,35.9334,35.8957,35.9258,276900.0
2014-04-25 15:20:00,47.71,47.72,47.69,47.69,205900.0,35.9183,35.9258,35.9033,35.9033,205900.0
2014-04-25 15:25:00,47.7,47.76,47.69,47.75,265200.0,35.9108,35.956,35.9033,35.9484,265200.0
2014-04-25 15:30:00,47.76,47.8,47.73,47.77,208200.0,35.956,35.9861,35.9334,35.9635,208200.0
2014-04-25 15:35:00,47.77,47.8,47.75,47.76,168000.0,35.9635,35.9861,35.9484,35.956,168000.0
2014-04-25 15:40:00,47.76,47.82,47.74,47.82,199600.0,35.956,36.0011,35.9409,36.0011,199600.0
2014-04-25 15:45:00,47.82,47.86,47.78,47.8,323000.0,36.0011,36.0312,35.971,35.9861,323000.0
2014-04-25 15:50:00,47.8,47.81,47.75,47.75,558800.0,35.9861,35.9936,35.9484,35.9484,558800.0
2014-04-25 15:55:00,47.75,47.78,47.72,47.77,898700.0,35.9484,35.971,35.9258,35.9635,898700.0
2014-04-28 09:30:00,47.64,47.86,47.5,47.57,741100.0,35.8656,36.0312,35.7602,35.8129,741100.0
2014-04-28 09:35:00,47.55,47.57,47.3,47.35,914000.0,35.7979,35.8129,35.6096,35.6473,914000.0
2014-04-28 09:40:00,47.35,47.41,47.25,47.28,646300.0,35.6473,35.6925,35.572,35.5946,646300.0
2014-04-28 09:45:00,47.28,47.37,47.26,47.29,638300.0,35.5946,35.6623,35.5795,35.6021,638300.0
2014-04-28 09:50:00,47.28,47.45,47.26,47.43,488000.0,35.5946,35.7226,35.5795,35.7075,488000.0
2014-04-28 09:55:00,47.43,47.65,47.41,47.54,502900.0,35.7075,35.8731,35.6925,35.7903,502900.0
2014-04-28 10:00:00,47.54,47.64,47.51,47.54,288200.0,35.7903,35.8656,35.7677,35.7903,288200.0
2014-04-28 10:05:00,47.53,47.69,47.52,47.68,226300.0,35.7828,35.9033,35.7753,35.8957,226300.0
2014-04-28 10:10:00,47.68,47.75,47.55,47.75,203100.0,35.8957,35.9484,35.7979,35.9484,203100.0
2014-04-28 10:15:00,47.75,47.92,47.75,47.88,619000.0,35.9484,36.0764,35.9484,36.0463,619000.0
2014-04-28 10:20:00,47.87,47.97,47.87,47.91,320800.0,36.0388,36.1141,36.0388,36.0689,320800.0
2014-04-28 10:25:00,47.91,47.92,47.79,47.81,169600.0,36.0689,36.0764,35.9785,35.9936,169600.0
2014-04-28 10:30:00,47.81,47.94,47.81,47.91,315800.0,35.9936,36.0915,35.9936,36.0689,315800.0
2014-04-28 10:35:00,47.92,47.93,47.77,47.82,290700.0,36.0764,36.0839,35.9635,36.0011,290700.0
2014-04-28 10:40:00,47.82,47.86,47.78,47.85,465200.0,36.0011,36.0312,35.971,36.0237,465200.0
2014-04-28 10:45:00,47.84,47.85,47.74,47.76,226300.0,36.0162,36.0237,35.9409,35.956,226300.0
2014-04-28 10:50:00,47.76,47.77,47.72,47.73,242800.0,35.956,35.9635,35.9258,35.9334,242800.0
2014-04-28 10:55:00,47.73,47.75,47.61,47.62,181000.0,35.9334,35.9484,35.843,35.8506,181000.0
2014-04-28 11:00:00,47.63,47.76,47.62,47.73,239800.0,35.8581,35.956,35.8506,35.9334,239800.0
2014-04-28 11:05:00,47.73,47.77,47.67,47.73,242100.0,35.9334,35.9635,35.8882,35.9334,242100.0
2014-04-28 11:10:00,47.72,47.73,47.66,47.68,104800.0,35.9258,35.9334,35.8807,35.8957,104800.0
2014-04-28 11:15:00,47.68,47.69,47.63,47.66,135600.0,35.8957,35.9033,35.8581,35.8807,135600.0
2014-04-28 11:20:00,47.66,47.67,47.52,47.52,136700.0,35.8807,35.8882,35.7753,35.7753,136700.0
2014-04-28 11:25:00,47.52,47.58,47.5,47.52,270500.0,35.7753,35.8204,35.7602,35.7753,270500.0
2014-04-28 11:30:00,47.52,47.64,47.51,47.64,226700.0,35.7753,35.8656,35.7677,35.8656,226700.0
2014-04-28 11:35:00,47.64,47.68,47.61,47.63,218100.0,35.8656,35.8957,35.843,35.8581,218100.0
2014-04-28 11:40:00,47.63,47.63,47.48,47.49,181200.0,35.8581,35.8581,35.7452,35.7527,181200.0
2014-04-28 11:45:00,47.49,47.55,47.49,47.55,183900.0,35.7527,35.7979,35.7527,35.7979,183900.0
2014-04-28 11:50:00,47.55,47.58,47.48,47.51,246600.0,35.7979,35.8204,35.7452,35.7677,246600.0
2014-04-28 11:55:00,47.52,47.52,47.46,47.48,211000.0,35.7753,35.7753,35.7301,35.7452,211000.0
2014-04-28 12:00:00,47.48,47.57,47.44,47.55,213900.0,35.7452,35.8129,35.715,35.7979,213900.0
2014-04-28 12:05:00,47.55,47.61,47.55,47.59,145400.0,35.7979,35.843,35.7979,35.828,145400.0
2014-04-28 12:10:00,47.6,47.74,47.6,47.73,233000.0,35.8355,35.9409,35.8355,35.9334,233000.0
2014-04-28 12:15:00,47.73,47.75,47.71,47.71,202300.0,35.9334,35.9484,35.9183,35.9183,202300.0
2014-04-28 12:20:00,47.71,47.72,47.67,47.7,144000.0,35.9183,35.9258,35.8882,35.9108,144000.0
2014-04-28 12:25:00,47.69,47.7,47.65,47.69,147700.0,35.9033,35.9108,35.8731,35.9033,147700.0
2014-04-28 12:30:00,47.69,47.69,47.63,47.66,144700.0,35.9033,35.9033,35.8581,35.8807,144700.0
2014-04-28 12:35:00,47.66,47.7,47.63,47.66,162700.0,35.8807,35.9108,35.8581,35.8807,162700.0
2014-04-28 12:40:00,47.66,47.69,47.58,47.58,166400.0,35.8807,35.9033,35.8204,35.8204,166400.0
2014-04-28 12:45:00,47.58,47.63,47.55,47.63,259600.0,35.8204,35.8581,35.7979,35.8581,259600.0
2014-04-28 12:50:00,47.63,47.63,47.53,47.53,219400.0,35.8581,35.8581,35.7828,35.7828,219400.0
2014-04-28 12:55:00,47.54,47.54,47.47,47.48,227900.0,35.7903,35.7903,35.7376,35.7452,227900.0
2014-04-28 13:00:00,47.47,47.47,47.35,47.39,225800.0,35.7376,35.7376,35.6473,35.6774,225800.0
2014-04-28 13:05:00,47.4,47.4,47.33,47.35,283400.0,35.6849,35.6849,35.6322,35.6473,283400.0
2014-04-28 13:10:00,47.36,47.4,47.25,47.25,274700.0,35.6548,35.6849,35.572,35.572,274700.0
2014-04-28 13:15:00,47.26,47.26,47.18,47.21,409800.0,35.5795,35.5795,35.5193,35.5419,409800.0
2014-04-28 13:20:00,47.21,47.21,47.09,47.11,467400.0,35.5419,35.5419,35.4515,35.4666,467400.0
2014-04-28 13:25:00,47.11,47.18,47.09,47.17,306900.0,35.4666,35.5193,35.4515,35.5118,306900.0
2014-04-28 13:30:00,47.18,47.21,47.06,47.08,494200.0,35.5193,35.5419,35.429,35.444,494200.0
2014-04-28 13:35:00,47.07,47.17,47.05,47.17,184200.0,35.4365,35.5118,35.4214,35.5118,184200.0
2014-04-28 13:40:00,47.16,47.2,47.13,47.14,161900.0,35.5042,35.5344,35.4817,35.4892,161900.0
2014-04-28 13:45:00,47.14,47.17,47.12,47.15,235900.0,35.4892,35.5118,35.4741,35.4967,235900.0
2014-04-28 13:50:00,47.15,47.28,47.14,47.16,304500.0,35.4967,35.5946,35.4892,35.5042,304500.0
2014-04-28 13:55:00,47.16,47.2,47.1,47.12,360000.0,35.5042,35.5344,35.4591,35.4741,360000.0
2014-04-28 14:00:00,47.13,47.13,47.05,47.12,180700.0,35.4817,35.4817,35.4214,35.4741,180700.0
2014-04-28 14:05:00,47.11,47.17,47.07,47.16,180600.0,35.4666,35.5118,35.4365,35.5042,180600.0
2014-04-28 14:10:00,47.17,47.22,47.15,47.16,178800.0,35.5118,35.5494,35.4967,35.5042,178800.0
2014-04-28 14:15:00,47.17,47.2,47.14,47.2,112700.0,35.5118,35.5344,35.4892,35.5344,112700.0
2014-04-28 14:20:00,47.2,47.21,47.14,47.21,162000.0,35.5344,35.5419,35.4892,35.5419,162000.0
2014-04-28 14:25:00,47.21,47.25,47.17,47.25,110100.0,35.5419,35.572,35.5118,35.572,110100.0
2014-04-28 14:30:00,47.25,47.28,47.16,47.2,143800.0,35.572,35.5946,35.5042,35.5344,143800.0
2014-04-28 14:35:00,47.19,47.23,47.16,47.19,99300.0,35.5268,35.5569,35.5042,35.5268,99300.0
2014-04-28 14:40:00,47.2,47.2,47.13,47.16,108800.0,35.5344,35.5344,35.4817,35.5042,108800.0
2014-04-28 14:45:00,47.16,47.22,47.14,47.2,244400.0,35.5042,35.5494,35.4892,35.5344,244400.0
2014-04-28 14:50:00,47.2,47.26,47.2,47.2,292800.0,35.5344,35.5795,35.5344,35.5344,292800.0
2014-04-28 14:55:00,47.2,47.24,47.16,47.16,133600.0,35.5344,35.5645,35.5042,35.5042,133600.0
2014-04-28 15:00:00,47.17,47.25,47.16,47.24,174700.0,35.5118,35.572,35.5042,35.5645,174700.0
2014-04-28 15:05:00,47.23,47.29,47.19,47.28,231600.0,35.5569,35.6021,35.5268,35.5946,231600.0
2014-04-28 15:10:00,47.29,47.34,47.27,47.33,258400.0,35.6021,35.6398,35.5871,35.6322,258400.0
2014-04-28 15:15:00,47.33,47.35,47.28,47.34,257500.0,35.6322,35.6473,35.5946,35.6398,257500.0
2014-04-28 15:20:00,47.34,47.4,47.28,47.37,306900.0,35.6398,35.6849,35.5946,35.6623,306900.0
2014-04-28 15:25:00,47.37,47.45,47.34,47.43,326400.0,35.6623,35.7226,35.6398,35.7075,326400.0
2014-04-28 15:30:00,47.43,47.5,47.41,47.43,428200.0,35.7075,35.7602,35.6925,35.7075,428200.0
2014-04-28 15:35:00,47.43,47.45,47.36,47.36,255000.0,35.7075,35.7226,35.6548,35.6548,255000.0
2014-04-28 15:40:00,47.36,47.39,47.31,47.32,310900.0,35.6548,35.6774,35.6172,35.6247,310900.0
2014-04-28 15:45:00,47.32,47.34,47.26,47.31,410000.0,35.6247,35.6398,35.5795,35.6172,410000.0
2014-04-28 15:50:00,47.31,47.38,47.31,47.36,476700.0,35.6172,35.6699,35.6172,35.6548,476700.0
2014-04-28 15:55:00,47.35,47.35,47.29,47.31,806200.0,35.6473,35.6473,35.6021,35.6172,806200.0
2014-04-29 09:30:00,47.6,47.67,47.45,47.58,663000.0,35.8355,35.8882,35.7226,35.8204,663000.0
2014-04-29 09:35:00,47.57,47.66,47.4,47.64,288000.0,35.8129,35.8807,35.6849,35.8656,288000.0
2014-04-29 09:40:00,47.64,47.69,47.55,47.56,221700.0,35.8656,35.9033,35.7979,35.8054,221700.0
2014-04-29 09:45:00,47.57,47.6,47.48,47.6,243600.0,35.8129,35.8355,35.7452,35.8355,243600.0
2014-04-29 09:50:00,47.59,47.7,47.59,47.66,248400.0,35.828,35.9108,35.828,35.8807,248400.0
2014-04-29 09:55:00,47.67,47.76,47.67,47.72,183800.0,35.8882,35.956,35.8882,35.9258,183800.0
2014-04-29 10:00:00,47.72,47.75,47.66,47.72,150600.0,35.9258,35.9484,35.8807,35.9258,150600.0
2014-04-29 10:05:00,47.71,47.78,47.68,47.69,210100.0,35.9183,35.971,35.8957,35.9033,210100.0
2014-04-29 10:10:00,47.69,47.75,47.66,47.67,135400.0,35.9033,35.9484,35.8807,35.8882,135400.0
2014-04-29 10:15:00,47.67,47.7,47.61,47.65,129200.0,35.8882,35.9108,35.843,35.8731,129200.0
2014-04-29 10:20:00,47.65,47.67,47.59,47.59,196200.0,35.8731,35.8882,35.828,35.828,196200.0
2014-04-29 10:25:00,47.58,47.59,47.53,47.57,187900.0,35.8204,35.828,35.7828,35.8129,187900.0
2014-04-29 10:30:00,47.57,47.62,47.55,47.56,74500.0,35.8129,35.8506,35.7979,35.8054,74500.0
2014-04-29 10:35:00,47.57,47.68,47.57,47.63,96700.0,35.8129,35.8957,35.8129,35.8581,96700.0
2014-04-29 10:40:00,47.62,47.65,47.58,47.6,164600.0,35.8506,35.8731,35.8204,35.8355,164600.0
2014-04-29 10:45:00,47.61,47.65,47.6,47.6,195200.0,35.843,35.8731,35.8355,35.8355,195200.0
2014-04-29 10:50:00,47.61,47.63,47.57,47.58,99400.0,35.843,35.8581,35.8129,35.8204,99400.0
2014-04-29 10:55:00,47.57,47.6,47.51,47.53,148900.0,35.8129,35.8355,35.7677,35.7828,148900.0
2014-04-29 11:00:00,47.53,47.56,47.51,47.54,125000.0,35.7828,35.8054,35.7677,35.7903,125000.0
2014-04-29 11:05:00,47.55,47.59,47.51,47.57,114000.0,35.7979,35.828,35.7677,35.8129,114000.0
2014-04-29 11:10:00,47.56,47.59,47.56,47.58,227200.0,35.8054,35.828,35.8054,35.8204,227200.0
2014-04-29 11:15:00,47.58,47.58,47.53,47.58,165200.0,35.8204,35.8204,35.7828,35.8204,165200.0
2014-04-29 11:20:00,47.57,47.64,47.57,47.6,233300.0,35.8129,35.8656,35.8129,35.8355,233300.0
2014-04-29 11:25:00,47.6,47.64,47.59,47.63,124400.0,35.8355,35.8656,35.828,35.8581,124400.0
2014-04-29 11:30:00,47.63,47.68,47.62,47.67,145400.0,35.8581,35.8957,35.8506,35.8882,145400.0
2014-04-29 11:35:00,47.67,47.71,47.62,47.68,90100.0,35.8882,35.9183,35.8506,35.8957,90100.0
2014-04-29 11:40:00,47.68,47.74,47.67,47.73,96500.0,35.8957,35.9409,35.8882,35.9334,96500.0
2014-04-29 11:45:00,47.73,47.79,47.72,47.78,287100.0,35.9334,35.9785,35.9258,35.971,287100.0
2014-04-29 11:50:00,47.78,47.79,47.69,47.76,125500.0,35.971,35.9785,35.9033,35.956,125500.0
2014-04-29 11:55:00,47.76,47.78,47.75,47.77,187000.0,35.956,35.971,35.9484,35.9635,187000.0
2014-04-29 12:00:00,47.77,47.79,47.73,47.73,100200.0,35.9635,35.9785,35.9334,35.9334,100200.0
2014-04-29 12:05:00,47.73,47.74,47.7,47.7,100200.0,35.9334,35.9409,35.9108,35.9108,100200.0
2014-04-29 12:10:00,47.7,47.74,47.69,47.72,72100.0,35.9108,35.9409,35.9033,35.9258,72100.0
2014-04-29 12:15:00,47.72,47.73,47.68,47.72,83400.0,35.9258,35.9334,35.8957,35.9258,83400.0
2014-04-29 12:20:00,47.72,47.75,47.7,47.73,52000.0,35.9258,35.9484,35.9108,35.9334,52000.0
2014-04-29 12:25:00,47.72,47.75,47.71,47.75,91000.0,35.9258,35.9484,35.9183,35.9484,91000.0
2014-04-29 12:30:00,47.74,47.78,47.72,47.78,104200.0,35.9409,35.971,35.9258,35.971,104200.0
2014-04-29 12:35:00,47.77,47.8,47.77,47.79,73400.0,35.9635,35.9861,35.9635,35.9785,73400.0
2014-04-29 12:40:00,47.79,47.8,47.77,47.79,112600.0,35.9785,35.9861,35.9635,35.9785,112600.0
2014-04-29 12:45:00,47.79,47.81,47.78,47.8,61800.0,35.9785,35.9936,35.971,35.9861,61800.0
2014-04-29 12:50:00,47.8,47.82,47.78,47.79,91300.0,35.9861,36.0011,35.971,35.9785,91300.0
2014-04-29 12:55:00,47.8,47.83,47.8,47.83,99800.0,35.9861,36.0087,35.9861,36.0087,99800.0
2014-04-29 13:00:00,47.83,47.87,47.81,47.86,212900.0,36.0087,36.0388,35.9936,36.0312,212900.0
2014-04-29 13:05:00,47.86,47.87,47.83,47.87,222700.0,36.0312,36.0388,36.0087,36.0388,222700.0
2014-04-29 13:10:00,47.87,47.9,47.86,47.89,152500.0,36.0388,36.0614,36.0312,36.0538,152500.0
2014-04-29 13:15:00,47.89,47.9,47.86,47.9,146400.0,36.0538,36.0614,36.0312,36.0614,146400.0
2014-04-29 13:20:00,47.9,47.92,47.88,47.89,206800.0,36.0614,36.0764,36.0463,36.0538,206800.0
2014-04-29 13:25:00,47.89,47.93,47.88,47.92,99200.0,36.0538,36.0839,36.0463,36.0764,99200.0
2014-04-29 13:30:00,47.92,47.93,47.89,47.92,55200.0,36.0764,36.0839,36.0538,36.0764,55200.0
2014-04-29 13:35:00,47.92,47.96,47.92,47.96,123500.0,36.0764,36.1065,36.0764,36.1065,123500.0
2014-04-29 13:40:00,47.96,47.97,47.92,47.93,121600.0,36.1065,36.1141,36.0764,36.0839,121600.0
2014-04-29 13:45:00,47.93,47.98,47.92,47.98,145700.0,36.0839,36.1216,36.0764,36.1216,145700.0
2014-04-29 13:50:00,47.98,47.99,47.97,47.98,228100.0,36.1216,36.1291,36.1141,36.1216,228100.0
2014-04-29 13:55:00,47.98,47.98,47.93,47.93,105100.0,36.1216,36.1216,36.0839,36.0839,105100.0
2014-04-29 14:00:00,47.93,47.94,47.89,47.91,118800.0,36.0839,36.0915,36.0538,36.0689,118800.0
2014-04-29 14:05:00,47.9,47.91,47.86,47.87,256800.0,36.0614,36.0689,36.0312,36.0388,256800.0
2014-04-29 14:10:00,47.87,47.9,47.87,47.89,50300.0,36.0388,36.0614,36.0388,36.0538,50300.0
2014-04-29 14:15:00,47.89,47.89,47.85,47.87,67500.0,36.0538,36.0538,36.0237,36.0388,67500.0
2014-04-29 14:20:00,47.87,47.87,47.85,47.86,76200.0,36.0388,36.0388,36.0237,36.0312,76200.0
2014-04-29 14:25:00,47.86,47.87,47.81,47.82,90800.0,36.0312,36.0388,35.9936,36.0011,90800.0
2014-04-29 14:30:00,47.82,47.83,47.8,47.82,102000.0,36.0011,36.0087,35.9861,36.0011,102000.0
2014-04-29 14:35:00,47.82,47.83,47.79,47.79,129500.0,36.0011,36.0087,35.9785,35.9785,129500.0
2014-04-29 14:40:00,47.79,47.81,47.79,47.79,77700.0,35.9785,35.9936,35.9785,35.9785,77700.0
2014-04-29 14:45:00,47.79,47.8,47.74,47.75,143500.0,35.9785,35.9861,35.9409,35.9484,143500.0
2014-04-29 14:50:00,47.76,47.77,47.73,47.76,76500.0,35.956,35.9635,35.9334,35.956,76500.0
2014-04-29 14:55:00,47.76,47.82,47.75,47.8,125000.0,35.956,36.0011,35.9484,35.9861,125000.0
2014-04-29 15:00:00,47.81,47.88,47.8,47.87,601700.0,35.9936,36.0463,35.9861,36.0388,601700.0
2014-04-29 15:05:00,47.87,47.91,47.86,47.9,135400.0,36.0388,36.0689,36.0312,36.0614,135400.0
2014-04-29 15:10:00,47.9,47.91,47.87,47.88,143600.0,36.0614,36.0689,36.0388,36.0463,143600.0
2014-04-29 15:15:00,47.89,47.91,47.87,47.91,100400.0,36.0538,36.0689,36.0388,36.0689,100400.0
2014-04-29 15:20:00,47.9,47.93,47.89,47.91,127500.0,36.0614,36.0839,36.0538,36.0689,127500.0
2014-04-29 15:25:00,47.91,48.02,47.91,48.02,394500.0,36.0689,36.1517,36.0689,36.1517,394500.0
2014-04-29 15:30:00,48.01,48.02,47.97,48.01,281400.0,36.1442,36.1517,36.1141,36.1442,281400.0
2014-04-29 15:35:00,48.01,48.02,47.97,48.01,373900.0,36.1442,36.1517,36.1141,36.1442,373900.0
2014-04-29 15:40:00,48.0,48.04,47.99,48.01,412400.0,36.1366,36.1668,36.1291,36.1442,412400.0
2014-04-29 15:45:00,48.01,48.15,48.01,48.15,630900.0,36.1442,36.2496,36.1442,36.2496,630900.0
2014-04-29 15:50:00,48.15,48.15,48.09,48.12,736200.0,36.2496,36.2496,36.2044,36.227,736200.0
2014-04-29 15:55:00,48.12,48.2,48.12,48.15,1287800.0,36.227,36.2872,36.227,36.2496,1287800.0
2014-04-30 09:30:00,48.13,48.24,48.02,48.04,425500.0,36.2345,36.3173,36.1517,36.1668,425500.0
2014-04-30 09:35:00,48.04,48.15,48.0,48.08,396100.0,36.1668,36.2496,36.1366,36.1969,396100.0
2014-04-30 09:40:00,48.08,48.14,47.97,48.03,234700.0,36.1969,36.242,36.1141,36.1592,234700.0
2014-04-30 09:45:00,48.04,48.12,47.94,47.94,406300.0,36.1668,36.227,36.0915,36.0915,406300.0
2014-04-30 09:50:00,47.93,47.99,47.88,47.9,281400.0,36.0839,36.1291,36.0463,36.0614,281400.0
2014-04-30 09:55:00,47.89,47.96,47.86,47.96,295200.0,36.0538,36.1065,36.0312,36.1065,295200.0
2014-04-30 10:00:00,47.97,48.0,47.9,47.9,242600.0,36.1141,36.1366,36.0614,36.0614,242600.0
2014-04-30 10:05:00,47.89,47.99,47.88,47.94,269500.0,36.0538,36.1291,36.0463,36.0915,269500.0
2014-04-30 10:10:00,47.93,48.11,47.93,48.06,303300.0,36.0839,36.2195,36.0839,36.1818,303300.0
2014-04-30 10:15:00,48.05,48.09,47.97,48.03,276300.0,36.1743,36.2044,36.1141,36.1592,276300.0
2014-04-30 10:20:00,48.03,48.05,47.99,48.02,152200.0,36.1592,36.1743,36.1291,36.1517,152200.0
2014-04-30 10:25:00,48.02,48.13,48.02,48.12,176200.0,36.1517,36.2345,36.1517,36.227,176200.0
2014-04-30 10:30:00,48.12,48.13,48.05,48.08,177500.0,36.227,36.2345,36.1743,36.1969,177500.0
2014-04-30 10:35:00,48.07,48.1,48.03,48.03,144600.0,36.1893,36.2119,36.1592,36.1592,144600.0
2014-04-30 10:40:00,48.03,48.07,48.01,48.06,106200.0,36.1592,36.1893,36.1442,36.1818,106200.0
2014-04-30 10:45:00,48.06,48.08,48.01,48.07,332200.0,36.1818,36.1969,36.1442,36.1893,332200.0
2014-04-30 10:50:00,48.07,48.18,48.06,48.11,182300.0,36.1893,36.2722,36.1818,36.2195,182300.0
2014-04-30 10:55:00,48.12,48.14,48.07,48.14,93500.0,36.227,36.242,36.1893,36.242,93500.0
2014-04-30 11:00:00,48.14,48.18,48.14,48.18,135600.0,36.242,36.2722,36.242,36.2722,135600.0
2014-04-30 11:05:00,48.18,48.19,48.12,48.19,296500.0,36.2722,36.2797,36.227,36.2797,296500.0
2014-04-30 11:10:00,48.18,48.33,48.15,48.16,415800.0,36.2722,36.3851,36.2496,36.2571,415800.0
2014-04-30 11:15:00,48.16,48.16,48.1,48.1,125400.0,36.2571,36.2571,36.2119,36.2119,125400.0
2014-04-30 11:20:00,48.09,48.19,48.08,48.18,147200.0,36.2044,36.2797,36.1969,36.2722,147200.0
2014-04-30 11:25:00,48.18,48.19,48.14,48.19,121100.0,36.2722,36.2797,36.242,36.2797,121100.0
2014-04-30 11:30:00,48.19,48.22,48.17,48.22,114400.0,36.2797,36.3023,36.2646,36.3023,114400.0
2014-04-30 11:35:00,48.22,48.24,48.19,48.24,114500.0,36.3023,36.3173,36.2797,36.3173,114500.0
2014-04-30 11:40:00,48.23,48.24,48.22,48.24,64400.0,36.3098,36.3173,36.3023,36.3173,64400.0
2014-04-30 11:45:00,48.24,48.29,48.24,48.29,273700.0,36.3173,36.355,36.3173,36.355,273700.0
2014-04-30 11:50:00,48.28,48.29,48.25,48.25,85400.0,36.3474,36.355,36.3248,36.3248,85400.0
2014-04-30 11:55:00,48.25,48.27,48.21,48.21,85100.0,36.3248,36.3399,36.2947,36.2947,85100.0
2014-04-30 12:00:00,48.21,48.22,48.16,48.16,69100.0,36.2947,36.3023,36.2571,36.2571,69100.0
2014-04-30 12:05:00,48.16,48.2,48.16,48.19,105600.0,36.2571,36.2872,36.2571,36.2797,105600.0
2014-04-30 12:10:00,48.19,48.23,48.18,48.21,71800.0,36.2797,36.3098,36.2722,36.2947,71800.0
2014-04-30 12:15:00,48.2,48.2,48.13,48.18,91500.0,36.2872,36.2872,36.2345,36.2722,91500.0
2014-04-30 12:20:00,48.18,48.19,48.14,48.17,113200.0,36.2722,36.2797,36.242,36.2646,113200.0
2014-04-30 12:25:00,48.18,48.2,48.16,48.19,75200.0,36.2722,36.2872,36.2571,36.2797,75200.0
2014-04-30 12:30:00,48.2,48.23,48.17,48.22,166000.0,36.2872,36.3098,36.2646,36.3023,166000.0
2014-04-30 12:35:00,48.22,48.24,48.21,48.22,36900.0,36.3023,36.3173,36.2947,36.3023,36900.0
2014-04-30 12:40:00,48.23,48.25,48.19,48.2,107200.0,36.3098,36.3248,36.2797,36.2872,107200.0
2014-04-30 12:45:00,48.2,48.23,48.2,48.23,53800.0,36.2872,36.3098,36.2872,36.3098,53800.0
2014-04-30 12:50:00,48.23,48.24,48.21,48.23,93500.0,36.3098,36.3173,36.2947,36.3098,93500.0
2014-04-30 12:55:00,48.23,48.25,48.22,48.22,60500.0,36.3098,36.3248,36.3023,36.3023,60500.0
2014-04-30 13:00:00,48.22,48.26,48.22,48.25,130600.0,36.3023,36.3324,36.3023,36.3248,130600.0
2014-04-30 13:05:00,48.25,48.28,48.24,48.28,67100.0,36.3248,36.3474,36.3173,36.3474,67100.0
2014-04-30 13:10:00,48.27,48.28,48.25,48.25,78400.0,36.3399,36.3474,36.3248,36.3248,78400.0
2014-04-30 13:15:00,48.26,48.26,48.21,48.22,83800.0,36.3324,36.3324,36.2947,36.3023,83800.0
2014-04-30 13:20:00,48.21,48.23,48.18,48.2,92500.0,36.2947,36.3098,36.2722,36.2872,92500.0
2014-04-30 13:25:00,48.2,48.22,48.19,48.22,69700.0,36.2872,36.3023,36.2797,36.3023,69700.0
2014-04-30 13:30:00,48.21,48.23,48.19,48.22,77000.0,36.2947,36.3098,36.2797,36.3023,77000.0
2014-04-30 13:35:00,48.23,48.24,48.18,48.18,102600.0,36.3098,36.3173,36.2722,36.2722,102600.0
2014-04-30 13:40:00,48.18,48.18,48.14,48.16,132900.0,36.2722,36.2722,36.242,36.2571,132900.0
2014-04-30 13:45:00,48.16,48.17,48.11,48.12,97600.0,36.2571,36.2646,36.2195,36.227,97600.0
2014-04-30 13:50:00,48.12,48.14,48.11,48.12,49900.0,36.227,36.242,36.2195,36.227,49900.0
2014-04-30 13:55:00,48.11,48.14,48.1,48.12,70300.0,36.2195,36.242,36.2119,36.227,70300.0
2014-04-30 14:00:00,48.13,48.25,48.05,48.2,200100.0,36.2345,36.3248,36.1743,36.2872,200100.0
2014-04-30 14:05:00,48.2,48.2,48.09,48.16,141300.0,36.2872,36.2872,36.2044,36.2571,141300.0
2014-04-30 14:10:00,48.16,48.16,48.05,48.08,249300.0,36.2571,36.2571,36.1743,36.1969,249300.0
2014-04-30 14:15:00,48.08,48.16,48.07,48.13,137900.0,36.1969,36.2571,36.1893,36.2345,137900.0
2014-04-30 14:20:00,48.14,48.17,48.11,48.16,87500.0,36.242,36.2646,36.2195,36.2571,87500.0
2014-04-30 14:25:00,48.16,48.16,48.09,48.12,81600.0,36.2571,36.2571,36.2044,36.227,81600.0
2014-04-30 14:30:00,48.13,48.18,48.11,48.12,102300.0,36.2345,36.2722,36.2195,36.227,102300.0
2014-04-30 14:35:00,48.13,48.16,48.08,48.1,88200.0,36.2345,36.2571,36.1969,36.2119,88200.0
2014-04-30 14:40:00,48.09,48.14,48.09,48.12,116800.0,36.2044,36.242,36.2044,36.227,116800.0
2014-04-30 14:45:00,48.11,48.19,48.11,48.18,151400.0,36.2195,36.2797,36.2195,36.2722,151400.0
2014-04-30 14:50:00,48.18,48.2,48.17,48.17,95000.0,36.2722,36.2872,36.2646,36.2646,95000.0
2014-04-30 14:55:00,48.18,48.19,48.11,48.12,131400.0,36.2722,36.2797,36.2195,36.227,131400.0
2014-04-30 15:00:00,48.13,48.16,48.06,48.09,112800.0,36.2345,36.2571,36.1818,36.2044,112800.0
2014-04-30 15:05:00,48.09,48.09,48.01,48.01,165300.0,36.2044,36.2044,36.1442,36.1442,165300.0
2014-04-30 15:10:00,48.01,48.04,48.0,48.01,104000.0,36.1442,36.1668,36.1366,36.1442,104000.0
2014-04-30 15:15:00,48.01,48.01,47.95,48.0,283700.0,36.1442,36.1442,36.099,36.1366,283700.0
2014-04-30 15:20:00,48.0,48.0,47.9,47.91,296000.0,36.1366,36.1366,36.0614,36.0689,296000.0
2014-04-30 15:25:00,47.91,48.05,47.91,48.04,254800.0,36.0689,36.1743,36.0689,36.1668,254800.0
2014-04-30 15:30:00,48.05,48.1,48.03,48.08,330200.0,36.1743,36.2119,36.1592,36.1969,330200.0
2014-04-30 15:35:00,48.08,48.08,48.0,48.0,148800.0,36.1969,36.1969,36.1366,36.1366,148800.0
2014-04-30 15:40:00,48.01,48.01,47.97,48.0,243300.0,36.1442,36.1442,36.1141,36.1366,243300.0
2014-04-30 15:45:00,47.99,48.0,47.92,47.94,432800.0,36.1291,36.1366,36.0764,36.0915,432800.0
2014-04-30 15:50:00,47.95,47.96,47.88,47.89,539500.0,36.099,36.1065,36.0463,36.0538,539500.0
2014-04-30 15:55:00,47.89,47.89,47.84,47.88,1350200.0,36.0538,36.0538,36.0162,36.0463,1350200.0
2014-05-01 09:30:00,47.81,47.88,47.76,47.79,258000.0,36.0011,36.0538,35.9635,35.9861,258000.0
2014-05-01 09:35:00,47.78,47.98,47.78,47.94,238900.0,35.9785,36.1291,35.9785,36.099,238900.0
2014-05-01 09:40:00,47.94,48.1,47.93,48.08,208500.0,36.099,36.2195,36.0915,36.2044,208500.0
2014-05-01 09:45:00,48.08,48.14,48.04,48.07,154700.0,36.2044,36.2496,36.1743,36.1969,154700.0
2014-05-01 09:50:00,48.08,48.08,48.01,48.03,202300.0,36.2044,36.2044,36.1517,36.1668,202300.0
2014-05-01 09:55:00,48.02,48.03,47.93,47.93,100200.0,36.1593,36.1668,36.0915,36.0915,100200.0
2014-05-01 10:00:00,47.94,47.99,47.9,47.99,245000.0,36.099,36.1367,36.0689,36.1367,245000.0
2014-05-01 10:05:00,47.99,48.04,47.96,48.0,150200.0,36.1367,36.1743,36.1141,36.1442,150200.0
2014-05-01 10:10:00,48.01,48.02,47.88,47.89,126600.0,36.1517,36.1593,36.0538,36.0614,126600.0
2014-05-01 10:15:00,47.89,47.93,47.85,47.92,118000.0,36.0614,36.0915,36.0313,36.084,118000.0
2014-05-01 10:20:00,47.91,47.96,47.88,47.92,117100.0,36.0764,36.1141,36.0538,36.084,117100.0
2014-05-01 10:25:00,47.93,47.98,47.92,47.97,110300.0,36.0915,36.1291,36.084,36.1216,110300.0
2014-05-01 10:30:00,47.96,47.99,47.94,47.99,71500.0,36.1141,36.1367,36.099,36.1367,71500.0
2014-05-01 10:35:00,47.99,48.04,47.96,48.0,173000.0,36.1367,36.1743,36.1141,36.1442,173000.0
2014-05-01 10:40:00,48.0,48.01,47.97,48.0,84500.0,36.1442,36.1517,36.1216,36.1442,84500.0
2014-05-01 10:45:00,47.99,48.03,47.96,47.98,88800.0,36.1367,36.1668,36.1141,36.1291,88800.0
2014-05-01 10:50:00,47.98,48.06,47.97,48.04,107100.0,36.1291,36.1894,36.1216,36.1743,107100.0
2014-05-01 10:55:00,48.04,48.07,47.99,47.99,102000.0,36.1743,36.1969,36.1367,36.1367,102000.0
2014-05-01 11:00:00,48.0,48.01,47.94,47.95,83000.0,36.1442,36.1517,36.099,36.1066,83000.0
2014-05-01 11:05:00,47.95,47.97,47.89,47.95,76900.0,36.1066,36.1216,36.0614,36.1066,76900.0
2014-05-01 11:10:00,47.94,47.98,47.92,47.93,92400.0,36.099,36.1291,36.084,36.0915,92400.0
2014-05-01 11:15:00,47.93,47.97,47.93,47.93,54700.0,36.0915,36.1216,36.0915,36.0915,54700.0
2014-05-01 11:20:00,47.93,47.95,47.9,47.92,83100.0,36.0915,36.1066,36.0689,36.084,83100.0
2014-05-01 11:25:00,47.92,47.95,47.91,47.93,97400.0,36.084,36.1066,36.0764,36.0915,97400.0
2014-05-01 11:30:00,47.92,47.98,47.92,47.94,123800.0,36.084,36.1291,36.084,36.099,123800.0
2014-05-01 11:35:00,47.94,47.98,47.93,47.94,62600.0,36.099,36.1291,36.0915,36.099,62600.0
2014-05-01 11:40:00,47.94,48.0,47.93,47.97,139800.0,36.099,36.1442,36.0915,36.1216,139800.0
2014-05-01 11:45:00,47.96,47.97,47.93,47.94,126000.0,36.1141,36.1216,36.0915,36.099,126000.0
2014-05-01 11:50:00,47.94,47.96,47.92,47.94,74700.0,36.099,36.1141,36.084,36.099,74700.0
2014-05-01 11:55:00,47.95,47.95,47.88,47.88,48300.0,36.1066,36.1066,36.0538,36.0538,48300.0
2014-05-01 12:00:00,47.89,47.94,47.88,47.92,63900.0,36.0614,36.099,36.0538,36.084,63900.0
2014-05-01 12:05:00,47.91,47.91,47.88,47.91,51900.0,36.0764,36.0764,36.0538,36.0764,51900.0
2014-05-01 12:10:00,47.91,47.95,47.9,47.93,44000.0,36.0764,36.1066,36.0689,36.0915,44000.0
2014-05-01 12:15:00,47.94,47.96,47.93,47.94,49500.0,36.099,36.1141,36.0915,36.099,49500.0
2014-05-01 12:20:00,47.93,47.98,47.91,47.97,84300.0,36.0915,36.1291,36.0764,36.1216,84300.0
2014-05-01 12:25:00,47.97,47.98,47.94,47.95,106100.0,36.1216,36.1291,36.099,36.1066,106100.0
2014-05-01 12:30:00,47.95,47.96,47.91,47.93,207300.0,36.1066,36.1141,36.0764,36.0915,207300.0
2014-05-01 12:35:00,47.93,47.98,47.93,47.93,113000.0,36.0915,36.1291,36.0915,36.0915,113000.0
2014-05-01 12:40:00,47.93,47.97,47.92,47.94,44200.0,36.0915,36.1216,36.084,36.099,44200.0
2014-05-01 12:45:00,47.94,47.95,47.91,47.93,68200.0,36.099,36.1066,36.0764,36.0915,68200.0
2014-05-01 12:50:00,47.93,47.95,47.92,47.94,50000.0,36.0915,36.1066,36.084,36.099,50000.0
2014-05-01 12:55:00,47.94,47.94,47.9,47.92,48000.0,36.099,36.099,36.0689,36.084,48000.0
2014-05-01 13:00:00,47.91,47.94,47.91,47.91,40800.0,36.0764,36.099,36.0764,36.0764,40800.0
2014-05-01 13:05:00,47.91,47.92,47.9,47.9,24400.0,36.0764,36.084,36.0689,36.0689,24400.0
2014-05-01 13:10:00,47.91,47.91,47.85,47.86,142200.0,36.0764,36.0764,36.0313,36.0388,142200.0
2014-05-01 13:15:00,47.86,47.87,47.82,47.83,104000.0,36.0388,36.0463,36.0087,36.0162,104000.0
2014-05-01 13:20:00,47.83,47.84,47.77,47.79,122900.0,36.0162,36.0237,35.971,35.9861,122900.0
2014-05-01 13:25:00,47.8,47.81,47.76,47.77,130300.0,35.9936,36.0011,35.9635,35.971,130300.0
2014-05-01 13:30:00,47.77,47.77,47.7,47.73,289000.0,35.971,35.971,35.9183,35.9409,289000.0
2014-05-01 13:35:00,47.73,47.79,47.72,47.76,59200.0,35.9409,35.9861,35.9334,35.9635,59200.0
2014-05-01 13:40:00,47.76,47.76,47.72,47.74,88300.0,35.9635,35.9635,35.9334,35.9484,88300.0
2014-05-01 13:45:00,47.73,47.77,47.72,47.72,97200.0,35.9409,35.971,35.9334,35.9334,97200.0
2014-05-01 13:50:00,47.72,47.74,47.7,47.72,161700.0,35.9334,35.9484,35.9183,35.9334,161700.0
2014-05-01 13:55:00,47.72,47.73,47.62,47.69,270700.0,35.9334,35.9409,35.8581,35.9108,270700.0
2014-05-01 14:00:00,47.7,47.72,47.66,47.72,82300.0,35.9183,35.9334,35.8882,35.9334,82300.0
2014-05-01 14:05:00,47.71,47.76,47.7,47.75,90300.0,35.9258,35.9635,35.9183,35.956,90300.0
2014-05-01 14:10:00,47.75,47.77,47.71,47.73,86200.0,35.956,35.971,35.9258,35.9409,86200.0
2014-05-01 14:15:00,47.73,47.75,47.71,47.72,50700.0,35.9409,35.956,35.9258,35.9334,50700.0
2014-05-01 14:20:00,47.72,47.78,47.71,47.77,60400.0,35.9334,35.9785,35.9258,35.971,60400.0
2014-05-01 14:25:00,47.75,47.79,47.74,47.78,71300.0,35.956,35.9861,35.9484,35.9785,71300.0
2014-05-01 14:30:00,47.79,47.8,47.76,47.76,60800.0,35.9861,35.9936,35.9635,35.9635,60800.0
2014-05-01 14:35:00,47.76,47.76,47.7,47.72,76900.0,35.9635,35.9635,35.9183,35.9334,76900.0
2014-05-01 14:40:00,47.72,47.74,47.65,47.67,74600.0,35.9334,35.9484,35.8807,35.8957,74600.0
2014-05-01 14:45:00,47.68,47.71,47.62,47.66,136900.0,35.9032,35.9258,35.8581,35.8882,136900.0
2014-05-01 14:50:00,47.67,47.69,47.65,47.66,72500.0,35.8957,35.9108,35.8807,35.8882,72500.0
2014-05-01 14:55:00,47.65,47.67,47.63,47.63,100300.0,35.8807,35.8957,35.8656,35.8656,100300.0
2014-05-01 15:00:00,47.64,47.64,47.6,47.61,153300.0,35.8731,35.8731,35.843,35.8505,153300.0
2014-05-01 15:05:00,47.61,47.67,47.59,47.65,214400.0,35.8505,35.8957,35.8355,35.8807,214400.0
2014-05-01 15:10:00,47.66,47.69,47.6,47.67,114800.0,35.8882,35.9108,35.843,35.8957,114800.0
2014-05-01 15:15:00,47.68,47.73,47.66,47.69,106800.0,35.9032,35.9409,35.8882,35.9108,106800.0
2014-05-01 15:20:00,47.69,47.71,47.65,47.67,169900.0,35.9108,35.9258,35.8807,35.8957,169900.0
2014-05-01 15:25:00,47.66,47.69,47.64,47.66,101200.0,35.8882,35.9108,35.8731,35.8882,101200.0
2014-05-01 15:30:00,47.66,47.68,47.64,47.67,124700.0,35.8882,35.9032,35.8731,35.8957,124700.0
2014-05-01 15:35:00,47.66,47.71,47.65,47.67,158800.0,35.8882,35.9258,35.8807,35.8957,158800.0
2014-05-01 15:40:00,47.67,47.7,47.66,47.66,217400.0,35.8957,35.9183,35.8882,35.8882,217400.0
2014-05-01 15:45:00,47.66,47.68,47.62,47.63,369200.0,35.8882,35.9032,35.8581,35.8656,369200.0
2014-05-01 15:50:00,47.64,47.72,47.64,47.71,335400.0,35.8731,35.9334,35.8731,35.9258,335400.0
2014-05-01 15:55:00,47.71,47.76,47.69,47.76,527000.0,35.9258,35.9635,35.9108,35.9635,527000.0
2014-05-02 09:30:00,47.83,48.0,47.73,47.93,397200.0,36.0162,36.1442,35.9409,36.0915,397200.0
2014-05-02 09:35:00,47.93,48.02,47.93,47.97,438100.0,36.0915,36.1593,36.0915,36.1216,438100.0
2014-05-02 09:40:00,47.97,48.0,47.83,47.85,268100.0,36.1216,36.1442,36.0162,36.0313,268100.0
2014-05-02 09:45:00,47.85,48.08,47.85,47.94,528200.0,36.0313,36.2044,36.0313,36.099,528200.0
2014-05-02 09:50:00,47.93,48.13,47.93,48.08,299300.0,36.0915,36.2421,36.0915,36.2044,299300.0
2014-05-02 09:55:00,48.09,48.19,48.07,48.16,235300.0,36.212,36.2873,36.1969,36.2647,235300.0
2014-05-02 10:00:00,48.16,48.19,48.11,48.15,306300.0,36.2647,36.2873,36.227,36.2572,306300.0
2014-05-02 10:05:00,48.15,48.21,48.13,48.14,278400.0,36.2572,36.3023,36.2421,36.2496,278400.0
2014-05-02 10:10:00,48.14,48.21,48.1,48.1,391000.0,36.2496,36.3023,36.2195,36.2195,391000.0
2014-05-02 10:15:00,48.11,48.15,48.06,48.09,240000.0,36.227,36.2572,36.1894,36.212,240000.0
2014-05-02 10:20:00,48.09,48.13,48.06,48.13,165200.0,36.212,36.2421,36.1894,36.2421,165200.0
2014-05-02 10:25:00,48.13,48.14,48.01,48.04,204100.0,36.2421,36.2496,36.1517,36.1743,204100.0
2014-05-02 10:30:00,48.05,48.1,48.03,48.09,176500.0,36.1819,36.2195,36.1668,36.212,176500.0
2014-05-02 10:35:00,48.1,48.13,48.06,48.07,108600.0,36.2195,36.2421,36.1894,36.1969,108600.0
2014-05-02 10:40:00,48.08,48.09,47.86,47.89,333100.0,36.2044,36.212,36.0388,36.0614,333100.0
2014-05-02 10:45:00,47.9,47.95,47.67,47.71,552400.0,36.0689,36.1066,35.8957,35.9258,552400.0
2014-05-02 10:50:00,47.71,47.79,47.63,47.79,347100.0,35.9258,35.9861,35.8656,35.9861,347100.0
2014-05-02 10:55:00,47.78,47.86,47.71,47.71,189500.0,35.9785,36.0388,35.9258,35.9258,189500.0
2014-05-02 11:00:00,47.71,47.78,47.7,47.75,186800.0,35.9258,35.9785,35.9183,35.956,186800.0
2014-05-02 11:05:00,47.76,47.78,47.71,47.76,157900.0,35.9635,35.9785,35.9258,35.9635,157900.0
2014-05-02 11:10:00,47.76,47.79,47.73,47.74,317000.0,35.9635,35.9861,35.9409,35.9484,317000.0
2014-05-02 11:15:00,47.74,47.78,47.73,47.77,130200.0,35.9484,35.9785,35.9409,35.971,130200.0
2014-05-02 11:20:00,47.76,47.82,47.76,47.78,220800.0,35.9635,36.0087,35.9635,35.9785,220800.0
2014-05-02 11:25:00,47.78,47.81,47.75,47.77,95600.0,35.9785,36.0011,35.956,35.971,95600.0
2014-05-02 11:30:00,47.78,47.87,47.75,47.86,125700.0,35.9785,36.0463,35.956,36.0388,125700.0
2014-05-02 11:35:00,47.86,47.91,47.85,47.87,201500.0,36.0388,36.0764,36.0313,36.0463,201500.0
2014-05-02 11:40:00,47.87,47.87,47.79,47.8,114400.0,36.0463,36.0463,35.9861,35.9936,114400.0
2014-05-02 11:45:00,47.8,47.86,47.79,47.82,68200.0,35.9936,36.0388,35.9861,36.0087,68200.0
2014-05-02 11:50:00,47.83,47.88,47.83,47.84,45700.0,36.0162,36.0538,36.0162,36.0237,45700.0
2014-05-02 11:55:00,47.84,47.89,47.82,47.89,77900.0,36.0237,36.0614,36.0087,36.0614,77900.0
2014-05-02 12:00:00,47.89,47.89,47.78,47.8,114400.0,36.0614,36.0614,35.9785,35.9936,114400.0
2014-05-02 12:05:00,47.8,47.82,47.75,47.75,137700.0,35.9936,36.0087,35.956,35.956,137700.0
2014-05-02 12:10:00,47.75,47.78,47.75,47.77,85600.0,35.956,35.9785,35.956,35.971,85600.0
2014-05-02 12:15:00,47.77,47.77,47.73,47.73,140300.0,35.971,35.971,35.9409,35.9409,140300.0
2014-05-02 12:20:00,47.73,47.77,47.73,47.75,68200.0,35.9409,35.971,35.9409,35.956,68200.0
2014-05-02 12:25:00,47.74,47.77,47.7,47.7,96100.0,35.9484,35.971,35.9183,35.9183,96100.0
2014-05-02 12:30:00,47.71,47.74,47.7,47.72,101700.0,35.9258,35.9484,35.9183,35.9334,101700.0
2014-05-02 12:35:00,47.73,47.79,47.72,47.77,112800.0,35.9409,35.9861,35.9334,35.971,112800.0
2014-05-02 12:40:00,47.77,47.82,47.76,47.79,109200.0,35.971,36.0087,35.9635,35.9861,109200.0
2014-05-02 12:45:00,47.8,47.85,47.79,47.81,64100.0,35.9936,36.0313,35.9861,36.0011,64100.0
2014-05-02 12:50:00,47.82,47.82,47.78,47.79,30500.0,36.0087,36.0087,35.9785,35.9861,30500.0
2014-05-02 12:55:00,47.78,47.82,47.78,47.82,59400.0,35.9785,36.0087,35.9785,36.0087,59400.0
2014-05-02 13:00:00,47.82,47.82,47.78,47.79,106800.0,36.0087,36.0087,35.9785,35.9861,106800.0
2014-05-02 13:05:00,47.8,47.81,47.75,47.76,114900.0,35.9936,36.0011,35.956,35.9635,114900.0
2014-05-02 13:10:00,47.76,47.77,47.72,47.75,68500.0,35.9635,35.971,35.9334,35.956,68500.0
2014-05-02 13:15:00,47.74,47.76,47.72,47.73,96500.0,35.9484,35.9635,35.9334,35.9409,96500.0
2014-05-02 13:20:00,47.73,47.75,47.7,47.75,60500.0,35.9409,35.956,35.9183,35.956,60500.0
2014-05-02 13:25:00,47.75,47.75,47.67,47.69,226800.0,35.956,35.956,35.8957,35.9108,226800.0
2014-05-02 13:30:00,47.68,47.73,47.64,47.73,173000.0,35.9032,35.9409,35.8731,35.9409,173000.0
2014-05-02 13:35:00,47.72,47.72,47.64,47.66,88100.0,35.9334,35.9334,35.8731,35.8882,88100.0
2014-05-02 13:40:00,47.66,47.67,47.62,47.65,128000.0,35.8882,35.8957,35.8581,35.8807,128000.0
2014-05-02 13:45:00,47.65,47.68,47.64,47.67,77000.0,35.8807,35.9032,35.8731,35.8957,77000.0
2014-05-02 13:50:00,47.66,47.7,47.66,47.67,74400.0,35.8882,35.9183,35.8882,35.8957,74400.0
2014-05-02 13:55:00,47.67,47.67,47.6,47.6,101400.0,35.8957,35.8957,35.843,35.843,101400.0
2014-05-02 14:00:00,47.6,47.6,47.54,47.58,267400.0,35.843,35.843,35.7978,35.8279,267400.0
2014-05-02 14:05:00,47.58,47.59,47.52,47.52,183400.0,35.8279,35.8355,35.7828,35.7828,183400.0
2014-05-02 14:10:00,47.52,47.56,47.52,47.54,129700.0,35.7828,35.8129,35.7828,35.7978,129700.0
2014-05-02 14:15:00,47.54,47.59,47.54,47.55,187500.0,35.7978,35.8355,35.7978,35.8054,187500.0
2014-05-02 14:20:00,47.55,47.57,47.49,47.5,207300.0,35.8054,35.8204,35.7602,35.7677,207300.0
2014-05-02 14:25:00,47.5,47.57,47.5,47.55,113800.0,35.7677,35.8204,35.7677,35.8054,113800.0
2014-05-02 14:30:00,47.55,47.59,47.54,47.58,144600.0,35.8054,35.8355,35.7978,35.8279,144600.0
2014-05-02 14:35:00,47.59,47.67,47.59,47.64,228500.0,35.8355,35.8957,35.8355,35.8731,228500.0
2014-05-02 14:40:00,47.63,47.66,47.61,47.65,72100.0,35.8656,35.8882,35.8505,35.8807,72100.0
2014-05-02 14:45:00,47.66,47.68,47.6,47.62,133100.0,35.8882,35.9032,35.843,35.8581,133100.0
2014-05-02 14:50:00,47.63,47.66,47.61,47.65,81200.0,35.8656,35.8882,35.8505,35.8807,81200.0
2014-05-02 14:55:00,47.65,47.65,47.62,47.64,47900.0,35.8807,35.8807,35.8581,35.8731,47900.0
2014-05-02 15:00:00,47.64,47.68,47.64,47.68,142800.0,35.8731,35.9032,35.8731,35.9032,142800.0
2014-05-02 15:05:00,47.68,47.73,47.67,47.73,159000.0,35.9032,35.9409,35.8957,35.9409,159000.0
2014-05-02 15:10:00,47.73,47.75,47.69,47.71,136700.0,35.9409,35.956,35.9108,35.9258,136700.0
2014-05-02 15:15:00,47.7,47.72,47.69,47.71,100700.0,35.9183,35.9334,35.9108,35.9258,100700.0
2014-05-02 15:20:00,47.71,47.73,47.68,47.69,92000.0,35.9258,35.9409,35.9032,35.9108,92000.0
2014-05-02 15:25:00,47.69,47.69,47.65,47.66,139800.0,35.9108,35.9108,35.8807,35.8882,139800.0
2014-05-02 15:30:00,47.67,47.67,47.64,47.66,122200.0,35.8957,35.8957,35.8731,35.8882,122200.0
2014-05-02 15:35:00,47.66,47.69,47.64,47.68,170700.0,35.8882,35.9108,35.8731,35.9032,170700.0
2014-05-02 15:40:00,47.68,47.69,47.65,47.68,101300.0,35.9032,35.9108,35.8807,35.9032,101300.0
2014-05-02 15:45:00,47.68,47.7,47.65,47.69,222700.0,35.9032,35.9183,35.8807,35.9108,222700.0
2014-05-02 15:50:00,47.69,47.73,47.69,47.72,280300.0,35.9108,35.9409,35.9108,35.9334,280300.0
2014-05-02 15:55:00,47.72,47.75,47.7,47.73,666400.0,35.9334,35.956,35.9183,35.9409,666400.0
2014-05-05 09:30:00,47.18,47.23,46.86,46.89,1186300.0,35.5267,35.5644,35.2858,35.3084,1186300.0
2014-05-05 09:35:00,46.9,47.02,46.8,46.97,1223100.0,35.3159,35.4063,35.2406,35.3686,1223100.0
2014-05-05 09:40:00,46.97,47.0,46.85,47.0,762100.0,35.3686,35.3912,35.2782,35.3912,762100.0
2014-05-05 09:45:00,47.0,47.03,46.96,46.98,583200.0,35.3912,35.4138,35.3611,35.3761,583200.0
2014-05-05 09:50:00,46.98,47.05,46.96,47.0,357000.0,35.3761,35.4289,35.3611,35.3912,357000.0
2014-05-05 09:55:00,47.0,47.03,46.96,46.96,336600.0,35.3912,35.4138,35.3611,35.3611,336600.0
2014-05-05 10:00:00,46.96,46.98,46.88,46.95,810900.0,35.3611,35.3761,35.3008,35.3535,810900.0
2014-05-05 10:05:00,46.95,47.06,46.94,47.03,398400.0,35.3535,35.4364,35.346,35.4138,398400.0
2014-05-05 10:10:00,47.03,47.09,47.02,47.06,288200.0,35.4138,35.459,35.4063,35.4364,288200.0
2014-05-05 10:15:00,47.06,47.15,47.06,47.11,259100.0,35.4364,35.5042,35.4364,35.474,259100.0
2014-05-05 10:20:00,47.11,47.23,47.11,47.18,352700.0,35.474,35.5644,35.474,35.5267,352700.0
2014-05-05 10:25:00,47.18,47.2,47.08,47.1,107800.0,35.5267,35.5418,35.4514,35.4665,107800.0
2014-05-05 10:30:00,47.1,47.16,47.1,47.12,232100.0,35.4665,35.5117,35.4665,35.4816,232100.0
2014-05-05 10:35:00,47.12,47.19,47.11,47.17,157300.0,35.4816,35.5343,35.474,35.5192,157300.0
2014-05-05 10:40:00,47.18,47.22,47.17,47.17,276400.0,35.5267,35.5569,35.5192,35.5192,276400.0
2014-05-05 10:45:00,47.17,47.18,47.13,47.15,218200.0,35.5192,35.5267,35.4891,35.5042,218200.0
2014-05-05 10:50:00,47.16,47.21,47.14,47.19,184300.0,35.5117,35.5493,35.4966,35.5343,184300.0
2014-05-05 10:55:00,47.18,47.2,47.16,47.16,98600.0,35.5267,35.5418,35.5117,35.5117,98600.0
2014-05-05 11:00:00,47.17,47.17,47.09,47.12,111300.0,35.5192,35.5192,35.459,35.4816,111300.0
2014-05-05 11:05:00,47.12,47.19,47.11,47.14,133700.0,35.4816,35.5343,35.474,35.4966,133700.0
2014-05-05 11:10:00,47.14,47.21,47.13,47.16,92000.0,35.4966,35.5493,35.4891,35.5117,92000.0
2014-05-05 11:15:00,47.17,47.19,47.15,47.16,101300.0,35.5192,35.5343,35.5042,35.5117,101300.0
2014-05-05 11:20:00,47.17,47.2,47.15,47.2,174700.0,35.5192,35.5418,35.5042,35.5418,174700.0
2014-05-05 11:25:00,47.19,47.21,47.15,47.18,188800.0,35.5343,35.5493,35.5042,35.5267,188800.0
2014-05-05 11:30:00,47.18,47.27,47.18,47.25,163500.0,35.5267,35.5945,35.5267,35.5795,163500.0
2014-05-05 11:35:00,47.24,47.24,47.2,47.21,64100.0,35.5719,35.5719,35.5418,35.5493,64100.0
2014-05-05 11:40:00,47.2,47.26,47.18,47.19,124100.0,35.5418,35.587,35.5267,35.5343,124100.0
2014-05-05 11:45:00,47.2,47.21,47.18,47.21,54300.0,35.5418,35.5493,35.5267,35.5493,54300.0
2014-05-05 11:50:00,47.22,47.25,47.2,47.22,92800.0,35.5569,35.5795,35.5418,35.5569,92800.0
2014-05-05 11:55:00,47.22,47.24,47.19,47.2,100800.0,35.5569,35.5719,35.5343,35.5418,100800.0
2014-05-05 12:00:00,47.2,47.25,47.2,47.23,101100.0,35.5418,35.5795,35.5418,35.5644,101100.0
2014-05-05 12:05:00,47.23,47.24,47.19,47.19,97900.0,35.5644,35.5719,35.5343,35.5343,97900.0
2014-05-05 12:10:00,47.2,47.26,47.19,47.24,38300.0,35.5418,35.587,35.5343,35.5719,38300.0
2014-05-05 12:15:00,47.23,47.26,47.23,47.26,62900.0,35.5644,35.587,35.5644,35.587,62900.0
2014-05-05 12:20:00,47.25,47.26,47.24,47.26,49800.0,35.5795,35.587,35.5719,35.587,49800.0
2014-05-05 12:25:00,47.26,47.26,47.24,47.25,50100.0,35.587,35.587,35.5719,35.5795,50100.0
2014-05-05 12:30:00,47.26,47.26,47.2,47.22,65400.0,35.587,35.587,35.5418,35.5569,65400.0
2014-05-05 12:35:00,47.21,47.23,47.2,47.2,42500.0,35.5493,35.5644,35.5418,35.5418,42500.0
2014-05-05 12:40:00,47.21,47.21,47.18,47.18,50900.0,35.5493,35.5493,35.5267,35.5267,50900.0
2014-05-05 12:45:00,47.19,47.21,47.18,47.19,63600.0,35.5343,35.5493,35.5267,35.5343,63600.0
2014-05-05 12:50:00,47.19,47.21,47.18,47.18,62900.0,35.5343,35.5493,35.5267,35.5267,62900.0
2014-05-05 12:55:00,47.19,47.2,47.13,47.13,107200.0,35.5343,35.5418,35.4891,35.4891,107200.0
2014-05-05 13:00:00,47.14,47.14,47.12,47.13,39100.0,35.4966,35.4966,35.4816,35.4891,39100.0
2014-05-05 13:05:00,47.12,47.14,47.12,47.12,39800.0,35.4816,35.4966,35.4816,35.4816,39800.0
2014-05-05 13:10:00,47.12,47.13,47.09,47.11,67900.0,35.4816,35.4891,35.459,35.474,67900.0
2014-05-05 13:15:00,47.12,47.15,47.09,47.14,70300.0,35.4816,35.5042,35.459,35.4966,70300.0
2014-05-05 13:20:00,47.15,47.15,47.12,47.14,56100.0,35.5042,35.5042,35.4816,35.4966,56100.0
2014-05-05 13:25:00,47.14,47.15,47.11,47.11,39500.0,35.4966,35.5042,35.474,35.474,39500.0
2014-05-05 13:30:00,47.12,47.12,47.05,47.08,234700.0,35.4816,35.4816,35.4289,35.4514,234700.0
2014-05-05 13:35:00,47.09,47.09,47.05,47.05,71600.0,35.459,35.459,35.4289,35.4289,71600.0
2014-05-05 13:40:00,47.04,47.09,47.03,47.08,62500.0,35.4213,35.459,35.4138,35.4514,62500.0
2014-05-05 13:45:00,47.07,47.1,47.07,47.09,47700.0,35.4439,35.4665,35.4439,35.459,47700.0
2014-05-05 13:50:00,47.09,47.12,47.08,47.12,67200.0,35.459,35.4816,35.4514,35.4816,67200.0
2014-05-05 13:55:00,47.12,47.12,47.07,47.08,72900.0,35.4816,35.4816,35.4439,35.4514,72900.0
2014-05-05 14:00:00,47.07,47.11,47.07,47.11,48000.0,35.4439,35.474,35.4439,35.474,48000.0
2014-05-05 14:05:00,47.1,47.11,47.09,47.1,39000.0,35.4665,35.474,35.459,35.4665,39000.0
2014-05-05 14:10:00,47.11,47.11,47.09,47.09,67400.0,35.474,35.474,35.459,35.459,67400.0
2014-05-05 14:15:00,47.09,47.12,47.07,47.11,88900.0,35.459,35.4816,35.4439,35.474,88900.0
2014-05-05 14:20:00,47.11,47.13,47.1,47.1,47200.0,35.474,35.4891,35.4665,35.4665,47200.0
2014-05-05 14:25:00,47.11,47.13,47.1,47.1,46300.0,35.474,35.4891,35.4665,35.4665,46300.0
2014-05-05 14:30:00,47.1,47.12,47.08,47.11,77800.0,35.4665,35.4816,35.4514,35.474,77800.0
2014-05-05 14:35:00,47.11,47.11,47.08,47.1,56000.0,35.474,35.474,35.4514,35.4665,56000.0
2014-05-05 14:40:00,47.1,47.14,47.09,47.13,67800.0,35.4665,35.4966,35.459,35.4891,67800.0
2014-05-05 14:45:00,47.14,47.22,47.12,47.22,103600.0,35.4966,35.5569,35.4816,35.5569,103600.0
2014-05-05 14:50:00,47.22,47.23,47.15,47.19,79000.0,35.5569,35.5644,35.5042,35.5343,79000.0
2014-05-05 14:55:00,47.19,47.21,47.18,47.19,69400.0,35.5343,35.5493,35.5267,35.5343,69400.0
2014-05-05 15:00:00,47.2,47.22,47.17,47.21,64800.0,35.5418,35.5569,35.5192,35.5493,64800.0
2014-05-05 15:05:00,47.21,47.3,47.2,47.3,145600.0,35.5493,35.6171,35.5418,35.6171,145600.0
2014-05-05 15:10:00,47.3,47.31,47.15,47.22,435400.0,35.6171,35.6246,35.5042,35.5569,435400.0
2014-05-05 15:15:00,47.22,47.23,47.13,47.13,361200.0,35.5569,35.5644,35.4891,35.4891,361200.0
2014-05-05 15:20:00,47.13,47.14,47.1,47.12,246700.0,35.4891,35.4966,35.4665,35.4816,246700.0
2014-05-05 15:25:00,47.12,47.17,47.1,47.17,104900.0,35.4816,35.5192,35.4665,35.5192,104900.0
2014-05-05 15:30:00,47.17,47.18,47.14,47.17,248200.0,35.5192,35.5267,35.4966,35.5192,248200.0
2014-05-05 15:35:00,47.17,47.2,47.16,47.16,197600.0,35.5192,35.5418,35.5117,35.5117,197600.0
2014-05-05 15:40:00,47.16,47.17,47.06,47.08,348700.0,35.5117,35.5192,35.4364,35.4514,348700.0
2014-05-05 15:45:00,47.08,47.14,47.08,47.12,401300.0,35.4514,35.4966,35.4514,35.4816,401300.0
2014-05-05 15:50:00,47.12,47.2,47.11,47.19,410300.0,35.4816,35.5418,35.474,35.5343,410300.0
2014-05-05 15:55:00,47.18,47.21,47.17,47.19,772900.0,35.5267,35.5493,35.5192,35.5343,772900.0
2014-05-06 09:30:00,47.01,47.05,46.81,46.93,744500.0,35.3987,35.4289,35.2481,35.3385,744500.0
2014-05-06 09:35:00,46.93,46.94,46.76,46.86,689300.0,35.3385,35.346,35.2105,35.2858,689300.0
2014-05-06 09:40:00,46.86,46.94,46.82,46.88,489900.0,35.2858,35.346,35.2557,35.3008,489900.0
2014-05-06 09:45:00,46.89,46.93,46.87,46.89,524000.0,35.3084,35.3385,35.2933,35.3084,524000.0
2014-05-06 09:50:00,46.88,46.91,46.8,46.81,556400.0,35.3008,35.3234,35.2406,35.2481,556400.0
2014-05-06 09:55:00,46.81,46.85,46.76,46.84,339000.0,35.2481,35.2782,35.2105,35.2707,339000.0
2014-05-06 10:00:00,46.84,46.84,46.71,46.76,574000.0,35.2707,35.2707,35.1728,35.2105,574000.0
2014-05-06 10:05:00,46.76,46.76,46.68,46.7,475100.0,35.2105,35.2105,35.1502,35.1653,475100.0
2014-05-06 10:10:00,46.69,46.7,46.56,46.59,755100.0,35.1578,35.1653,35.0599,35.0825,755100.0
2014-05-06 10:15:00,46.59,46.7,46.57,46.59,610100.0,35.0825,35.1653,35.0674,35.0825,610100.0
2014-05-06 10:20:00,46.59,46.69,46.56,46.62,395600.0,35.0825,35.1578,35.0599,35.1051,395600.0
2014-05-06 10:25:00,46.62,46.63,46.56,46.58,277300.0,35.1051,35.1126,35.0599,35.0749,277300.0
2014-05-06 10:30:00,46.58,46.62,46.53,46.59,682400.0,35.0749,35.1051,35.0373,35.0825,682400.0
2014-05-06 10:35:00,46.58,46.59,46.55,46.57,335200.0,35.0749,35.0825,35.0523,35.0674,335200.0
2014-05-06 10:40:00,46.58,46.61,46.55,46.58,378300.0,35.0749,35.0975,35.0523,35.0749,378300.0
2014-05-06 10:45:00,46.58,46.6,46.56,46.58,166100.0,35.0749,35.09,35.0599,35.0749,166100.0
2014-05-06 10:50:00,46.58,46.59,46.54,46.55,327900.0,35.0749,35.0825,35.0448,35.0523,327900.0
2014-05-06 10:55:00,46.55,46.58,46.52,46.53,231300.0,35.0523,35.0749,35.0298,35.0373,231300.0
2014-05-06 11:00:00,46.53,46.57,46.5,46.57,461500.0,35.0373,35.0674,35.0147,35.0674,461500.0
2014-05-06 11:05:00,46.57,46.57,46.5,46.52,178300.0,35.0674,35.0674,35.0147,35.0298,178300.0
2014-05-06 11:10:00,46.51,46.53,46.5,46.51,185100.0,35.0222,35.0373,35.0147,35.0222,185100.0
2014-05-06 11:15:00,46.51,46.56,46.51,46.55,230600.0,35.0222,35.0599,35.0222,35.0523,230600.0
2014-05-06 11:20:00,46.56,46.63,46.55,46.63,218400.0,35.0599,35.1126,35.0523,35.1126,218400.0
2014-05-06 11:25:00,46.62,46.63,46.57,46.63,154500.0,35.1051,35.1126,35.0674,35.1126,154500.0
2014-05-06 11:30:00,46.63,46.63,46.59,46.62,96700.0,35.1126,35.1126,35.0825,35.1051,96700.0
2014-05-06 11:35:00,46.61,46.7,46.6,46.68,173600.0,35.0975,35.1653,35.09,35.1502,173600.0
2014-05-06 11:40:00,46.67,46.71,46.66,46.68,122100.0,35.1427,35.1728,35.1352,35.1502,122100.0
2014-05-06 11:45:00,46.69,46.74,46.69,46.73,91200.0,35.1578,35.1954,35.1578,35.1879,91200.0
2014-05-06 11:50:00,46.72,46.74,46.68,46.73,95800.0,35.1804,35.1954,35.1502,35.1879,95800.0
2014-05-06 11:55:00,46.72,46.76,46.71,46.74,97200.0,35.1804,35.2105,35.1728,35.1954,97200.0
2014-05-06 12:00:00,46.74,46.74,46.7,46.71,72700.0,35.1954,35.1954,35.1653,35.1728,72700.0
2014-05-06 12:05:00,46.7,46.71,46.66,46.68,116500.0,35.1653,35.1728,35.1352,35.1502,116500.0
2014-05-06 12:10:00,46.69,46.69,46.64,46.64,76800.0,35.1578,35.1578,35.1201,35.1201,76800.0
2014-05-06 12:15:00,46.64,46.64,46.55,46.56,325600.0,35.1201,35.1201,35.0523,35.0599,325600.0
2014-05-06 12:20:00,46.55,46.56,46.49,46.5,295000.0,35.0523,35.0599,35.0072,35.0147,295000.0
2014-05-06 12:25:00,46.5,46.5,46.42,46.48,266600.0,35.0147,35.0147,34.9545,34.9996,266600.0
2014-05-06 12:30:00,46.49,46.54,46.48,46.53,145400.0,35.0072,35.0448,34.9996,35.0373,145400.0
2014-05-06 12:35:00,46.54,46.59,46.54,46.59,119300.0,35.0448,35.0825,35.0448,35.0825,119300.0
2014-05-06 12:40:00,46.59,46.6,46.56,46.6,112900.0,35.0825,35.09,35.0599,35.09,112900.0
2014-05-06 12:45:00,46.61,46.64,46.6,46.63,100700.0,35.0975,35.1201,35.09,35.1126,100700.0
2014-05-06 12:50:00,46.63,46.63,46.62,46.63,116500.0,35.1126,35.1126,35.1051,35.1126,116500.0
2014-05-06 12:55:00,46.63,46.66,46.61,46.65,115000.0,35.1126,35.1352,35.0975,35.1276,115000.0
2014-05-06 13:00:00,46.64,46.67,46.63,46.66,143600.0,35.1201,35.1427,35.1126,35.1352,143600.0
2014-05-06 13:05:00,46.67,46.69,46.61,46.62,171400.0,35.1427,35.1578,35.0975,35.1051,171400.0
2014-05-06 13:10:00,46.63,46.63,46.57,46.6,141400.0,35.1126,35.1126,35.0674,35.09,141400.0
2014-05-06 13:15:00,46.59,46.6,46.57,46.58,156900.0,35.0825,35.09,35.0674,35.0749,156900.0
2014-05-06 13:20:00,46.57,46.58,46.54,46.55,121100.0,35.0674,35.0749,35.0448,35.0523,121100.0
2014-05-06 13:25:00,46.55,46.57,46.5,46.52,159100.0,35.0523,35.0674,35.0147,35.0298,159100.0
2014-05-06 13:30:00,46.51,46.53,46.49,46.5,148200.0,35.0222,35.0373,35.0072,35.0147,148200.0
2014-05-06 13:35:00,46.5,46.53,46.47,46.48,94100.0,35.0147,35.0373,34.9921,34.9996,94100.0
2014-05-06 13:40:00,46.49,46.5,46.44,46.44,111900.0,35.0072,35.0147,34.9695,34.9695,111900.0
2014-05-06 13:45:00,46.44,46.48,46.41,46.48,246900.0,34.9695,34.9996,34.9469,34.9996,246900.0
2014-05-06 13:50:00,46.48,46.51,46.46,46.51,109800.0,34.9996,35.0222,34.9846,35.0222,109800.0
2014-05-06 13:55:00,46.51,46.52,46.48,46.48,103300.0,35.0222,35.0298,34.9996,34.9996,103300.0
2014-05-06 14:00:00,46.48,46.48,46.44,46.44,111800.0,34.9996,34.9996,34.9695,34.9695,111800.0
2014-05-06 14:05:00,46.44,46.49,46.4,46.49,184200.0,34.9695,35.0072,34.9394,35.0072,184200.0
2014-05-06 14:10:00,46.48,46.5,46.46,46.47,114400.0,34.9996,35.0147,34.9846,34.9921,114400.0
2014-05-06 14:15:00,46.47,46.48,46.45,46.47,139900.0,34.9921,34.9996,34.977,34.9921,139900.0
2014-05-06 14:20:00,46.47,46.48,46.4,46.41,251400.0,34.9921,34.9996,34.9394,34.9469,251400.0
2014-05-06 14:25:00,46.41,46.47,46.4,46.43,101500.0,34.9469,34.9921,34.9394,34.962,101500.0
2014-05-06 14:30:00,46.43,46.44,46.4,46.43,195700.0,34.962,34.9695,34.9394,34.962,195700.0
2014-05-06 14:35:00,46.44,46.44,46.39,46.41,108600.0,34.9695,34.9695,34.9319,34.9469,108600.0
2014-05-06 14:40:00,46.41,46.44,46.4,46.44,165400.0,34.9469,34.9695,34.9394,34.9695,165400.0
2014-05-06 14:45:00,46.44,46.44,46.39,46.39,152500.0,34.9695,34.9695,34.9319,34.9319,152500.0
2014-05-06 14:50:00,46.38,46.44,46.38,46.43,118800.0,34.9243,34.9695,34.9243,34.962,118800.0
2014-05-06 14:55:00,46.43,46.44,46.36,46.37,265600.0,34.962,34.9695,34.9093,34.9168,265600.0
2014-05-06 15:00:00,46.37,46.38,46.33,46.36,271800.0,34.9168,34.9243,34.8867,34.9093,271800.0
2014-05-06 15:05:00,46.37,46.41,46.36,46.41,284700.0,34.9168,34.9469,34.9093,34.9469,284700.0
2014-05-06 15:10:00,46.41,46.44,46.4,46.41,262800.0,34.9469,34.9695,34.9394,34.9469,262800.0
2014-05-06 15:15:00,46.41,46.44,46.41,46.43,281200.0,34.9469,34.9695,34.9469,34.962,281200.0
2014-05-06 15:20:00,46.43,46.48,46.42,46.47,198300.0,34.962,34.9996,34.9545,34.9921,198300.0
2014-05-06 15:25:00,46.46,46.46,46.4,46.41,156700.0,34.9846,34.9846,34.9394,34.9469,156700.0
2014-05-06 15:30:00,46.42,46.42,46.4,46.41,143500.0,34.9545,34.9545,34.9394,34.9469,143500.0
2014-05-06 15:35:00,46.41,46.47,46.4,46.47,212800.0,34.9469,34.9921,34.9394,34.9921,212800.0
2014-05-06 15:40:00,46.46,46.47,46.4,46.43,257300.0,34.9846,34.9921,34.9394,34.962,257300.0
2014-05-06 15:45:00,46.43,46.43,46.39,46.41,337000.0,34.962,34.962,34.9319,34.9469,337000.0
2014-05-06 15:50:00,46.41,46.41,46.36,46.37,390000.0,34.9469,34.9469,34.9093,34.9168,390000.0
2014-05-06 15:55:00,46.37,46.4,46.36,46.37,821100.0,34.9168,34.9394,34.9093,34.9168,821100.0
2014-05-07 09:30:00,46.54,46.83,46.5,46.73,763800.0,35.0448,35.2632,35.0147,35.1879,763800.0
2014-05-07 09:35:00,46.72,46.73,46.55,46.64,242200.0,35.1804,35.1879,35.0523,35.1201,242200.0
2014-05-07 09:40:00,46.63,46.64,46.51,46.57,388300.0,35.1126,35.1201,35.0222,35.0674,388300.0
2014-05-07 09:45:00,46.56,46.63,46.53,46.61,405400.0,35.0599,35.1126,35.0373,35.0975,405400.0
2014-05-07 09:50:00,46.61,46.65,46.55,46.62,540000.0,35.0975,35.1276,35.0523,35.1051,540000.0
2014-05-07 09:55:00,46.63,46.66,46.58,46.59,270700.0,35.1126,35.1352,35.0749,35.0825,270700.0
2014-05-07 10:00:00,46.58,46.66,46.58,46.61,433500.0,35.0749,35.1352,35.0749,35.0975,433500.0
2014-05-07 10:05:00,46.62,46.62,46.47,46.49,531700.0,35.1051,35.1051,34.9921,35.0072,531700.0
2014-05-07 10:10:00,46.49,46.52,46.37,46.39,385300.0,35.0072,35.0298,34.9168,34.9319,385300.0
2014-05-07 10:15:00,46.38,46.45,46.32,46.41,258000.0,34.9243,34.977,34.8792,34.9469,258000.0
2014-05-07 10:20:00,46.4,46.45,46.38,46.38,130700.0,34.9394,34.977,34.9243,34.9243,130700.0
2014-05-07 10:25:00,46.39,46.48,46.38,46.46,194300.0,34.9319,34.9996,34.9243,34.9846,194300.0
2014-05-07 10:30:00,46.47,46.52,46.4,46.51,332900.0,34.9921,35.0298,34.9394,35.0222,332900.0
2014-05-07 10:35:00,46.51,46.64,46.5,46.59,324400.0,35.0222,35.1201,35.0147,35.0825,324400.0
2014-05-07 10:40:00,46.6,46.6,46.5,46.51,203400.0,35.09,35.09,35.0147,35.0222,203400.0
2014-05-07 10:45:00,46.51,46.56,46.5,46.56,101000.0,35.0222,35.0599,35.0147,35.0599,101000.0
2014-05-07 10:50:00,46.55,46.56,46.5,46.51,112600.0,35.0523,35.0599,35.0147,35.0222,112600.0
2014-05-07 10:55:00,46.51,46.53,46.5,46.51,93200.0,35.0222,35.0373,35.0147,35.0222,93200.0
2014-05-07 11:00:00,46.51,46.52,46.46,46.48,110000.0,35.0222,35.0298,34.9846,34.9996,110000.0
2014-05-07 11:05:00,46.47,46.54,46.47,46.52,107600.0,34.9921,35.0448,34.9921,35.0298,107600.0
2014-05-07 11:10:00,46.53,46.59,46.52,46.59,101700.0,35.0373,35.0825,35.0298,35.0825,101700.0
2014-05-07 11:15:00,46.58,46.58,46.47,46.47,139700.0,35.0749,35.0749,34.9921,34.9921,139700.0
2014-05-07 11:20:00,46.47,46.5,46.44,46.5,92900.0,34.9921,35.0147,34.9695,35.0147,92900.0
2014-05-07 11:25:00,46.49,46.5,46.44,46.49,141400.0,35.0072,35.0147,34.9695,35.0072,141400.0
2014-05-07 11:30:00,46.49,46.59,46.48,46.56,215500.0,35.0072,35.0825,34.9996,35.0599,215500.0
2014-05-07 11:35:00,46.56,46.59,46.55,46.58,168400.0,35.0599,35.0825,35.0523,35.0749,168400.0
2014-05-07 11:40:00,46.58,46.67,46.56,46.65,347000.0,35.0749,35.1427,35.0599,35.1276,347000.0
2014-05-07 11:45:00,46.66,46.69,46.6,46.61,197600.0,35.1352,35.1578,35.09,35.0975,197600.0
2014-05-07 11:50:00,46.61,46.66,46.6,46.65,121000.0,35.0975,35.1352,35.09,35.1276,121000.0
2014-05-07 11:55:00,46.65,46.66,46.61,46.62,246600.0,35.1276,35.1352,35.0975,35.1051,246600.0
2014-05-07 12:00:00,46.62,46.64,46.52,46.52,166800.0,35.1051,35.1201,35.0298,35.0298,166800.0
2014-05-07 12:05:00,46.52,46.6,46.5,46.59,126800.0,35.0298,35.09,35.0147,35.0825,126800.0
2014-05-07 12:10:00,46.59,46.6,46.54,46.55,115800.0,35.0825,35.09,35.0448,35.0523,115800.0
2014-05-07 12:15:00,46.55,46.6,46.55,46.6,104800.0,35.0523,35.09,35.0523,35.09,104800.0
2014-05-07 12:20:00,46.6,46.66,46.59,46.64,284300.0,35.09,35.1352,35.0825,35.1201,284300.0
2014-05-07 12:25:00,46.63,46.64,46.62,46.63,182000.0,35.1126,35.1201,35.1051,35.1126,182000.0
2014-05-07 12:30:00,46.63,46.64,46.58,46.59,181900.0,35.1126,35.1201,35.0749,35.0825,181900.0
2014-05-07 12:35:00,46.59,46.61,46.56,46.58,79000.0,35.0825,35.0975,35.0599,35.0749,79000.0
2014-05-07 12:40:00,46.59,46.61,46.52,46.53,72100.0,35.0825,35.0975,35.0298,35.0373,72100.0
2014-05-07 12:45:00,46.53,46.55,46.49,46.49,173000.0,35.0373,35.0523,35.0072,35.0072,173000.0
2014-05-07 12:50:00,46.5,46.52,46.48,46.5,143300.0,35.0147,35.0298,34.9996,35.0147,143300.0
2014-05-07 12:55:00,46.5,46.5,46.47,46.48,305800.0,35.0147,35.0147,34.9921,34.9996,305800.0
2014-05-07 13:00:00,46.48,46.54,46.48,46.52,178100.0,34.9996,35.0448,34.9996,35.0298,178100.0
2014-05-07 13:05:00,46.52,46.53,46.51,46.52,136100.0,35.0298,35.0373,35.0222,35.0298,136100.0
2014-05-07 13:10:00,46.52,46.53,46.51,46.52,146400.0,35.0298,35.0373,35.0222,35.0298,146400.0
2014-05-07 13:15:00,46.52,46.54,46.52,46.52,170800.0,35.0298,35.0448,35.0298,35.0298,170800.0
2014-05-07 13:20:00,46.53,46.53,46.52,46.52,67100.0,35.0373,35.0373,35.0298,35.0298,67100.0
2014-05-07 13:25:00,46.53,46.57,46.53,46.56,382200.0,35.0373,35.0674,35.0373,35.0599,382200.0
2014-05-07 13:30:00,46.56,46.58,46.55,46.56,89500.0,35.0599,35.0749,35.0523,35.0599,89500.0
2014-05-07 13:35:00,46.57,46.59,46.54,46.55,147300.0,35.0674,35.0825,35.0448,35.0523,147300.0
2014-05-07 13:40:00,46.55,46.59,46.52,46.58,247000.0,35.0523,35.0825,35.0298,35.0749,247000.0
2014-05-07 13:45:00,46.58,46.59,46.57,46.58,216100.0,35.0749,35.0825,35.0674,35.0749,216100.0
2014-05-07 13:50:00,46.58,46.58,46.53,46.56,157400.0,35.0749,35.0749,35.0373,35.0599,157400.0
2014-05-07 13:55:00,46.55,46.57,46.49,46.49,106500.0,35.0523,35.0674,35.0072,35.0072,106500.0
2014-05-07 14:00:00,46.49,46.56,46.48,46.55,222800.0,35.0072,35.0599,34.9996,35.0523,222800.0
2014-05-07 14:05:00,46.55,46.63,46.55,46.61,116600.0,35.0523,35.1126,35.0523,35.0975,116600.0
2014-05-07 14:10:00,46.61,46.61,46.57,46.61,62000.0,35.0975,35.0975,35.0674,35.0975,62000.0
2014-05-07 14:15:00,46.61,46.63,46.58,46.63,159300.0,35.0975,35.1126,35.0749,35.1126,159300.0
2014-05-07 14:20:00,46.62,46.66,46.62,46.63,150700.0,35.1051,35.1352,35.1051,35.1126,150700.0
2014-05-07 14:25:00,46.63,46.65,46.6,46.65,139400.0,35.1126,35.1276,35.09,35.1276,139400.0
2014-05-07 14:30:00,46.65,46.66,46.61,46.63,97500.0,35.1276,35.1352,35.0975,35.1126,97500.0
2014-05-07 14:35:00,46.63,46.69,46.62,46.66,139400.0,35.1126,35.1578,35.1051,35.1352,139400.0
2014-05-07 14:40:00,46.66,46.7,46.66,46.7,174700.0,35.1352,35.1653,35.1352,35.1653,174700.0
2014-05-07 14:45:00,46.7,46.7,46.62,46.63,163000.0,35.1653,35.1653,35.1051,35.1126,163000.0
2014-05-07 14:50:00,46.62,46.63,46.58,46.59,128200.0,35.1051,35.1126,35.0749,35.0825,128200.0
2014-05-07 14:55:00,46.59,46.64,46.58,46.62,74800.0,35.0825,35.1201,35.0749,35.1051,74800.0
2014-05-07 15:00:00,46.62,46.62,46.59,46.61,158000.0,35.1051,35.1051,35.0825,35.0975,158000.0
2014-05-07 15:05:00,46.61,46.66,46.6,46.64,112700.0,35.0975,35.1352,35.09,35.1201,112700.0
2014-05-07 15:10:00,46.65,46.65,46.63,46.64,57100.0,35.1276,35.1276,35.1126,35.1201,57100.0
2014-05-07 15:15:00,46.64,46.65,46.61,46.64,141000.0,35.1201,35.1276,35.0975,35.1201,141000.0
2014-05-07 15:20:00,46.64,46.65,46.6,46.64,154900.0,35.1201,35.1276,35.09,35.1201,154900.0
2014-05-07 15:25:00,46.64,46.65,46.6,46.63,121800.0,35.1201,35.1276,35.09,35.1126,121800.0
2014-05-07 15:30:00,46.63,46.65,46.6,46.65,147200.0,35.1126,35.1276,35.09,35.1276,147200.0
2014-05-07 15:35:00,46.65,46.67,46.6,46.67,174300.0,35.1276,35.1427,35.09,35.1427,174300.0
2014-05-07 15:40:00,46.67,46.7,46.64,46.7,275500.0,35.1427,35.1653,35.1201,35.1653,275500.0
2014-05-07 15:45:00,46.7,46.72,46.66,46.67,263400.0,35.1653,35.1804,35.1352,35.1427,263400.0
2014-05-07 15:50:00,46.67,46.7,46.65,46.66,442100.0,35.1427,35.1653,35.1276,35.1352,442100.0
2014-05-07 15:55:00,46.67,46.71,46.66,46.68,701500.0,35.1427,35.1728,35.1352,35.1502,701500.0
2014-05-08 09:30:00,46.7,46.91,46.7,46.82,429700.0,35.1653,35.3234,35.1653,35.2557,429700.0
2014-05-08 09:35:00,46.83,46.94,46.82,46.94,223000.0,35.2632,35.346,35.2557,35.346,223000.0
2014-05-08 09:40:00,46.93,46.95,46.91,46.92,165800.0,35.3385,35.3535,35.3234,35.331,165800.0
2014-05-08 09:45:00,46.91,46.96,46.87,46.96,374100.0,35.3234,35.3611,35.2933,35.3611,374100.0
2014-05-08 09:50:00,46.96,47.13,46.95,47.06,443600.0,35.3611,35.4891,35.3535,35.4364,443600.0
2014-05-08 09:55:00,47.06,47.11,47.04,47.09,256600.0,35.4364,35.474,35.4213,35.459,256600.0
2014-05-08 10:00:00,47.09,47.09,47.04,47.09,165300.0,35.459,35.459,35.4213,35.459,165300.0
2014-05-08 10:05:00,47.09,47.14,47.08,47.08,226500.0,35.459,35.4966,35.4514,35.4514,226500.0
2014-05-08 10:10:00,47.09,47.12,47.07,47.1,137100.0,35.459,35.4816,35.4439,35.4665,137100.0
2014-05-08 10:15:00,47.11,47.15,47.06,47.08,227300.0,35.474,35.5042,35.4364,35.4514,227300.0
2014-05-08 10:20:00,47.08,47.15,47.05,47.14,226900.0,35.4514,35.5042,35.4289,35.4966,226900.0
2014-05-08 10:25:00,47.14,47.14,47.08,47.11,224800.0,35.4966,35.4966,35.4514,35.474,224800.0
2014-05-08 10:30:00,47.1,47.13,47.1,47.12,73500.0,35.4665,35.4891,35.4665,35.4816,73500.0
2014-05-08 10:35:00,47.11,47.15,47.11,47.14,122800.0,35.474,35.5042,35.474,35.4966,122800.0
2014-05-08 10:40:00,47.14,47.17,47.08,47.09,186100.0,35.4966,35.5192,35.4514,35.459,186100.0
2014-05-08 10:45:00,47.09,47.16,47.06,47.14,178200.0,35.459,35.5117,35.4364,35.4966,178200.0
2014-05-08 10:50:00,47.15,47.23,47.14,47.23,366700.0,35.5042,35.5644,35.4966,35.5644,366700.0
2014-05-08 10:55:00,47.22,47.26,47.18,47.22,246700.0,35.5569,35.587,35.5267,35.5569,246700.0
2014-05-08 11:00:00,47.22,47.23,47.17,47.18,145800.0,35.5569,35.5644,35.5192,35.5267,145800.0
2014-05-08 11:05:00,47.18,47.25,47.17,47.23,103000.0,35.5267,35.5795,35.5192,35.5644,103000.0
2014-05-08 11:10:00,47.24,47.25,47.17,47.2,78100.0,35.5719,35.5795,35.5192,35.5418,78100.0
2014-05-08 11:15:00,47.19,47.21,47.14,47.14,111600.0,35.5343,35.5493,35.4966,35.4966,111600.0
2014-05-08 11:20:00,47.14,47.21,47.14,47.2,164200.0,35.4966,35.5493,35.4966,35.5418,164200.0
2014-05-08 11:25:00,47.2,47.24,47.2,47.21,115200.0,35.5418,35.5719,35.5418,35.5493,115200.0
2014-05-08 11:30:00,47.22,47.25,47.2,47.23,123900.0,35.5569,35.5795,35.5418,35.5644,123900.0
2014-05-08 11:35:00,47.24,47.26,47.23,47.25,133100.0,35.5719,35.587,35.5644,35.5795,133100.0
2014-05-08 11:40:00,47.25,47.3,47.25,47.29,338900.0,35.5795,35.6171,35.5795,35.6096,338900.0
2014-05-08 11:45:00,47.29,47.34,47.27,47.33,172600.0,35.6096,35.6472,35.5945,35.6397,172600.0
2014-05-08 11:50:00,47.32,47.42,47.32,47.37,344000.0,35.6322,35.7075,35.6322,35.6698,344000.0
2014-05-08 11:55:00,47.38,47.42,47.37,47.38,173200.0,35.6773,35.7075,35.6698,35.6773,173200.0
2014-05-08 12:00:00,47.38,47.38,47.35,47.38,172300.0,35.6773,35.6773,35.6548,35.6773,172300.0
2014-05-08 12:05:00,47.38,47.39,47.34,47.38,199600.0,35.6773,35.6849,35.6472,35.6773,199600.0
2014-05-08 12:10:00,47.38,47.42,47.38,47.38,126500.0,35.6773,35.7075,35.6773,35.6773,126500.0
2014-05-08 12:15:00,47.38,47.44,47.38,47.4,147300.0,35.6773,35.7225,35.6773,35.6924,147300.0
2014-05-08 12:20:00,47.4,47.42,47.38,47.39,149800.0,35.6924,35.7075,35.6773,35.6849,149800.0
2014-05-08 12:25:00,47.39,47.42,47.39,47.4,88500.0,35.6849,35.7075,35.6849,35.6924,88500.0
2014-05-08 12:30:00,47.4,47.44,47.37,47.43,98200.0,35.6924,35.7225,35.6698,35.715,98200.0
2014-05-08 12:35:00,47.43,47.47,47.41,47.47,154000.0,35.715,35.7451,35.6999,35.7451,154000.0
2014-05-08 12:40:00,47.47,47.49,47.44,47.47,266700.0,35.7451,35.7602,35.7225,35.7451,266700.0
2014-05-08 12:45:00,47.47,47.49,47.46,47.48,178400.0,35.7451,35.7602,35.7376,35.7526,178400.0
2014-05-08 12:50:00,47.47,47.49,47.46,47.46,172400.0,35.7451,35.7602,35.7376,35.7376,172400.0
2014-05-08 12:55:00,47.47,47.48,47.43,47.45,112100.0,35.7451,35.7526,35.715,35.7301,112100.0
2014-05-08 13:00:00,47.45,47.45,47.39,47.44,112300.0,35.7301,35.7301,35.6849,35.7225,112300.0
2014-05-08 13:05:00,47.44,47.45,47.39,47.41,97600.0,35.7225,35.7301,35.6849,35.6999,97600.0
2014-05-08 13:10:00,47.41,47.41,47.35,47.35,157900.0,35.6999,35.6999,35.6548,35.6548,157900.0
2014-05-08 13:15:00,47.35,47.38,47.34,47.37,153900.0,35.6548,35.6773,35.6472,35.6698,153900.0
2014-05-08 13:20:00,47.37,47.37,47.26,47.33,180000.0,35.6698,35.6698,35.587,35.6397,180000.0
2014-05-08 13:25:00,47.32,47.35,47.31,47.34,115600.0,35.6322,35.6548,35.6246,35.6472,115600.0
2014-05-08 13:30:00,47.34,47.36,47.31,47.36,136600.0,35.6472,35.6623,35.6246,35.6623,136600.0
2014-05-08 13:35:00,47.37,47.39,47.35,47.38,118100.0,35.6698,35.6849,35.6548,35.6773,118100.0
2014-05-08 13:40:00,47.38,47.38,47.31,47.34,101300.0,35.6773,35.6773,35.6246,35.6472,101300.0
2014-05-08 13:45:00,47.34,47.36,47.29,47.29,117800.0,35.6472,35.6623,35.6096,35.6096,117800.0
2014-05-08 13:50:00,47.3,47.3,47.25,47.28,188000.0,35.6171,35.6171,35.5795,35.602,188000.0
2014-05-08 13:55:00,47.28,47.29,47.24,47.28,174500.0,35.602,35.6096,35.5719,35.602,174500.0
2014-05-08 14:00:00,47.29,47.29,47.2,47.2,187600.0,35.6096,35.6096,35.5418,35.5418,187600.0
2014-05-08 14:05:00,47.2,47.26,47.2,47.21,183700.0,35.5418,35.587,35.5418,35.5493,183700.0
2014-05-08 14:10:00,47.21,47.22,47.17,47.21,204200.0,35.5493,35.5569,35.5192,35.5493,204200.0
2014-05-08 14:15:00,47.2,47.24,47.16,47.24,163000.0,35.5418,35.5719,35.5117,35.5719,163000.0
2014-05-08 14:20:00,47.24,47.25,47.19,47.22,73900.0,35.5719,35.5795,35.5343,35.5569,73900.0
2014-05-08 14:25:00,47.21,47.25,47.17,47.19,154200.0,35.5493,35.5795,35.5192,35.5343,154200.0
2014-05-08 14:30:00,47.18,47.2,47.17,47.18,99600.0,35.5267,35.5418,35.5192,35.5267,99600.0
2014-05-08 14:35:00,47.18,47.19,47.11,47.13,133200.0,35.5267,35.5343,35.474,35.4891,133200.0
2014-05-08 14:40:00,47.12,47.15,47.08,47.08,86500.0,35.4816,35.5042,35.4514,35.4514,86500.0
2014-05-08 14:45:00,47.08,47.09,47.05,47.07,69900.0,35.4514,35.459,35.4289,35.4439,69900.0
2014-05-08 14:50:00,47.07,47.1,47.02,47.02,146300.0,35.4439,35.4665,35.4063,35.4063,146300.0
2014-05-08 14:55:00,47.02,47.08,47.0,47.01,193200.0,35.4063,35.4514,35.3912,35.3987,193200.0
2014-05-08 15:00:00,47.01,47.01,46.93,46.93,262400.0,35.3987,35.3987,35.3385,35.3385,262400.0
2014-05-08 15:05:00,46.94,47.0,46.92,46.95,251900.0,35.346,35.3912,35.331,35.3535,251900.0
2014-05-08 15:10:00,46.96,47.06,46.93,47.02,173300.0,35.3611,35.4364,35.3385,35.4063,173300.0
2014-05-08 15:15:00,47.02,47.09,47.02,47.09,100500.0,35.4063,35.459,35.4063,35.459,100500.0
2014-05-08 15:20:00,47.1,47.12,47.06,47.08,118600.0,35.4665,35.4816,35.4364,35.4514,118600.0
2014-05-08 15:25:00,47.08,47.13,47.08,47.12,106200.0,35.4514,35.4891,35.4514,35.4816,106200.0
2014-05-08 15:30:00,47.12,47.15,47.06,47.15,130700.0,35.4816,35.5042,35.4364,35.5042,130700.0
2014-05-08 15:35:00,47.15,47.15,47.06,47.06,197100.0,35.5042,35.5042,35.4364,35.4364,197100.0
2014-05-08 15:40:00,47.07,47.11,47.02,47.04,206000.0,35.4439,35.474,35.4063,35.4213,206000.0
2014-05-08 15:45:00,47.04,47.09,47.03,47.08,288000.0,35.4213,35.459,35.4138,35.4514,288000.0
2014-05-08 15:50:00,47.08,47.18,47.08,47.16,432300.0,35.4514,35.5267,35.4514,35.5117,432300.0
2014-05-08 15:55:00,47.17,47.17,47.09,47.13,609000.0,35.5192,35.5192,35.459,35.4891,609000.0
2014-05-09 09:30:00,47.04,47.14,47.0,47.07,468100.0,35.4213,35.4966,35.3912,35.4439,468100.0
2014-05-09 09:35:00,47.07,47.08,46.83,46.98,488900.0,35.4439,35.4514,35.2632,35.3761,488900.0
2014-05-09 09:40:00,46.98,46.98,46.88,46.89,320500.0,35.3761,35.3761,35.3008,35.3084,320500.0
2014-05-09 09:45:00,46.9,46.91,46.79,46.88,275300.0,35.3159,35.3234,35.2331,35.3008,275300.0
2014-05-09 09:50:00,46.89,46.89,46.81,46.81,198700.0,35.3084,35.3084,35.2481,35.2481,198700.0
2014-05-09 09:55:00,46.81,46.86,46.75,46.76,334600.0,35.2481,35.2858,35.2029,35.2105,334600.0
2014-05-09 10:00:00,46.76,46.79,46.71,46.71,354400.0,35.2105,35.2331,35.1728,35.1728,354400.0
2014-05-09 10:05:00,46.72,46.79,46.71,46.75,263700.0,35.1804,35.2331,35.1728,35.2029,263700.0
2014-05-09 10:10:00,46.75,46.86,46.75,46.82,445800.0,35.2029,35.2858,35.2029,35.2557,445800.0
2014-05-09 10:15:00,46.82,46.92,46.82,46.85,353800.0,35.2557,35.331,35.2557,35.2782,353800.0
2014-05-09 10:20:00,46.85,46.93,46.83,46.92,296200.0,35.2782,35.3385,35.2632,35.331,296200.0
2014-05-09 10:25:00,46.92,47.01,46.88,46.96,550800.0,35.331,35.3987,35.3008,35.3611,550800.0
2014-05-09 10:30:00,46.96,47.01,46.89,47.0,243500.0,35.3611,35.3987,35.3084,35.3912,243500.0
2014-05-09 10:35:00,47.0,47.02,46.91,46.93,173000.0,35.3912,35.4063,35.3234,35.3385,173000.0
2014-05-09 10:40:00,46.94,46.96,46.9,46.92,112300.0,35.346,35.3611,35.3159,35.331,112300.0
2014-05-09 10:45:00,46.93,46.95,46.89,46.94,124600.0,35.3385,35.3535,35.3084,35.346,124600.0
2014-05-09 10:50:00,46.93,47.01,46.92,47.0,304200.0,35.3385,35.3987,35.331,35.3912,304200.0
2014-05-09 10:55:00,47.0,47.01,46.83,46.83,163600.0,35.3912,35.3987,35.2632,35.2632,163600.0
2014-05-09 11:00:00,46.83,46.89,46.82,46.83,120100.0,35.2632,35.3084,35.2557,35.2632,120100.0
2014-05-09 11:05:00,46.83,46.86,46.77,46.77,135800.0,35.2632,35.2858,35.218,35.218,135800.0
2014-05-09 11:10:00,46.76,46.86,46.76,46.85,222100.0,35.2105,35.2858,35.2105,35.2782,222100.0
2014-05-09 11:15:00,46.86,46.88,46.77,46.88,399300.0,35.2858,35.3008,35.218,35.3008,399300.0
2014-05-09 11:20:00,46.88,46.93,46.87,46.92,97500.0,35.3008,35.3385,35.2933,35.331,97500.0
2014-05-09 11:25:00,46.92,46.92,46.87,46.88,197500.0,35.331,35.331,35.2933,35.3008,197500.0
2014-05-09 11:30:00,46.89,47.0,46.89,46.93,177500.0,35.3084,35.3912,35.3084,35.3385,177500.0
2014-05-09 11:35:00,46.93,46.99,46.93,46.95,98000.0,35.3385,35.3837,35.3385,35.3535,98000.0
2014-05-09 11:40:00,46.95,46.96,46.92,46.94,42600.0,35.3535,35.3611,35.331,35.346,42600.0
2014-05-09 11:45:00,46.95,46.99,46.94,46.99,172900.0,35.3535,35.3837,35.346,35.3837,172900.0
2014-05-09 11:50:00,46.99,47.03,46.98,47.0,120500.0,35.3837,35.4138,35.3761,35.3912,120500.0
2014-05-09 11:55:00,47.01,47.02,46.97,46.99,99700.0,35.3987,35.4063,35.3686,35.3837,99700.0
2014-05-09 12:00:00,47.0,47.03,47.0,47.0,133900.0,35.3912,35.4138,35.3912,35.3912,133900.0
2014-05-09 12:05:00,47.0,47.03,46.98,47.03,103200.0,35.3912,35.4138,35.3761,35.4138,103200.0
2014-05-09 12:10:00,47.02,47.03,47.01,47.01,49500.0,35.4063,35.4138,35.3987,35.3987,49500.0
2014-05-09 12:15:00,47.02,47.07,47.01,47.06,120300.0,35.4063,35.4439,35.3987,35.4364,120300.0
2014-05-09 12:20:00,47.06,47.07,46.99,47.0,72700.0,35.4364,35.4439,35.3837,35.3912,72700.0
2014-05-09 12:25:00,47.0,47.02,46.99,47.0,56300.0,35.3912,35.4063,35.3837,35.3912,56300.0
2014-05-09 12:30:00,46.99,47.02,46.98,47.01,64300.0,35.3837,35.4063,35.3761,35.3987,64300.0
2014-05-09 12:35:00,47.02,47.08,47.01,47.07,159200.0,35.4063,35.4514,35.3987,35.4439,159200.0
2014-05-09 12:40:00,47.08,47.11,47.03,47.05,106300.0,35.4514,35.474,35.4138,35.4289,106300.0
2014-05-09 12:45:00,47.06,47.11,47.04,47.11,103900.0,35.4364,35.474,35.4213,35.474,103900.0
2014-05-09 12:50:00,47.11,47.17,47.1,47.16,178700.0,35.474,35.5192,35.4665,35.5117,178700.0
2014-05-09 12:55:00,47.17,47.23,47.15,47.16,187500.0,35.5192,35.5644,35.5042,35.5117,187500.0
2014-05-09 13:00:00,47.16,47.18,47.14,47.18,209700.0,35.5117,35.5267,35.4966,35.5267,209700.0
2014-05-09 13:05:00,47.18,47.18,47.14,47.16,90400.0,35.5267,35.5267,35.4966,35.5117,90400.0
2014-05-09 13:10:00,47.16,47.17,47.14,47.16,55200.0,35.5117,35.5192,35.4966,35.5117,55200.0
2014-05-09 13:15:00,47.15,47.17,47.13,47.14,86100.0,35.5042,35.5192,35.4891,35.4966,86100.0
2014-05-09 13:20:00,47.14,47.15,47.13,47.15,52100.0,35.4966,35.5042,35.4891,35.5042,52100.0
2014-05-09 13:25:00,47.14,47.16,47.12,47.14,43300.0,35.4966,35.5117,35.4816,35.4966,43300.0
2014-05-09 13:30:00,47.14,47.14,47.09,47.11,61400.0,35.4966,35.4966,35.459,35.474,61400.0
2014-05-09 13:35:00,47.11,47.13,47.07,47.11,101300.0,35.474,35.4891,35.4439,35.474,101300.0
2014-05-09 13:40:00,47.11,47.11,47.01,47.01,77100.0,35.474,35.474,35.3987,35.3987,77100.0
2014-05-09 13:45:00,47.01,47.03,47.0,47.02,126100.0,35.3987,35.4138,35.3912,35.4063,126100.0
2014-05-09 13:50:00,47.02,47.03,46.97,47.0,141900.0,35.4063,35.4138,35.3686,35.3912,141900.0
2014-05-09 13:55:00,47.0,47.0,46.94,46.94,112600.0,35.3912,35.3912,35.346,35.346,112600.0
2014-05-09 14:00:00,46.94,46.95,46.91,46.94,125600.0,35.346,35.3535,35.3234,35.346,125600.0
2014-05-09 14:05:00,46.93,46.94,46.91,46.91,54800.0,35.3385,35.346,35.3234,35.3234,54800.0
2014-05-09 14:10:00,46.91,46.93,46.9,46.9,72500.0,35.3234,35.3385,35.3159,35.3159,72500.0
2014-05-09 14:15:00,46.9,46.91,46.87,46.9,87700.0,35.3159,35.3234,35.2933,35.3159,87700.0
2014-05-09 14:20:00,46.91,46.94,46.9,46.93,84500.0,35.3234,35.346,35.3159,35.3385,84500.0
2014-05-09 14:25:00,46.92,46.94,46.89,46.92,87600.0,35.331,35.346,35.3084,35.331,87600.0
2014-05-09 14:30:00,46.92,46.95,46.91,46.91,43000.0,35.331,35.3535,35.3234,35.3234,43000.0
2014-05-09 14:35:00,46.91,46.94,46.9,46.92,68900.0,35.3234,35.346,35.3159,35.331,68900.0
2014-05-09 14:40:00,46.91,46.96,46.89,46.91,171700.0,35.3234,35.3611,35.3084,35.3234,171700.0
2014-05-09 14:45:00,46.91,46.94,46.91,46.92,59200.0,35.3234,35.346,35.3234,35.331,59200.0
2014-05-09 14:50:00,46.92,46.93,46.92,46.92,51900.0,35.331,35.3385,35.331,35.331,51900.0
2014-05-09 14:55:00,46.93,47.0,46.92,46.98,164500.0,35.3385,35.3912,35.331,35.3761,164500.0
2014-05-09 15:00:00,46.98,47.0,46.97,46.99,114900.0,35.3761,35.3912,35.3686,35.3837,114900.0
2014-05-09 15:05:00,46.99,47.0,46.95,46.97,98100.0,35.3837,35.3912,35.3535,35.3686,98100.0
2014-05-09 15:10:00,46.96,46.98,46.95,46.95,77400.0,35.3611,35.3761,35.3535,35.3535,77400.0
2014-05-09 15:15:00,46.96,46.96,46.92,46.95,84000.0,35.3611,35.3611,35.331,35.3535,84000.0
2014-05-09 15:20:00,46.95,46.96,46.92,46.95,93100.0,35.3535,35.3611,35.331,35.3535,93100.0
2014-05-09 15:25:00,46.94,47.01,46.93,46.99,144400.0,35.346,35.3987,35.3385,35.3837,144400.0
2014-05-09 15:30:00,46.99,46.99,46.94,46.98,115100.0,35.3837,35.3837,35.346,35.3761,115100.0
2014-05-09 15:35:00,46.98,47.05,46.98,47.04,137600.0,35.3761,35.4289,35.3761,35.4213,137600.0
2014-05-09 15:40:00,47.04,47.05,46.99,46.99,158100.0,35.4213,35.4289,35.3837,35.3837,158100.0
2014-05-09 15:45:00,46.99,47.03,46.98,47.0,228700.0,35.3837,35.4138,35.3761,35.3912,228700.0
2014-05-09 15:50:00,47.0,47.02,46.99,47.0,173800.0,35.3912,35.4063,35.3837,35.3912,173800.0
2014-05-09 15:55:00,47.0,47.01,46.97,47.0,655100.0,35.3912,35.3987,35.3686,35.3912,655100.0
2014-05-12 09:30:00,47.22,47.4,47.04,47.16,604400.0,35.5569,35.6924,35.4213,35.5117,604400.0
2014-05-12 09:35:00,47.16,47.29,47.08,47.19,238500.0,35.5117,35.6096,35.4514,35.5343,238500.0
2014-05-12 09:40:00,47.19,47.25,47.16,47.25,378700.0,35.5343,35.5795,35.5117,35.5795,378700.0
2014-05-12 09:45:00,47.24,47.33,47.23,47.27,334400.0,35.5719,35.6397,35.5644,35.5945,334400.0
2014-05-12 09:50:00,47.27,47.36,47.26,47.31,223800.0,35.5945,35.6623,35.587,35.6246,223800.0
2014-05-12 09:55:00,47.3,47.3,47.16,47.19,173200.0,35.6171,35.6171,35.5117,35.5343,173200.0
2014-05-12 10:00:00,47.19,47.19,47.07,47.13,252400.0,35.5343,35.5343,35.4439,35.4891,252400.0
2014-05-12 10:05:00,47.12,47.21,47.11,47.18,177800.0,35.4816,35.5493,35.474,35.5267,177800.0
2014-05-12 10:10:00,47.19,47.21,47.13,47.2,190200.0,35.5343,35.5493,35.4891,35.5418,190200.0
2014-05-12 10:15:00,47.19,47.21,47.15,47.19,158900.0,35.5343,35.5493,35.5042,35.5343,158900.0
2014-05-12 10:20:00,47.19,47.27,47.18,47.24,151200.0,35.5343,35.5945,35.5267,35.5719,151200.0
2014-05-12 10:25:00,47.25,47.25,47.21,47.22,153700.0,35.5795,35.5795,35.5493,35.5569,153700.0
2014-05-12 10:30:00,47.23,47.24,47.22,47.24,48800.0,35.5644,35.5719,35.5569,35.5719,48800.0
2014-05-12 10:35:00,47.23,47.34,47.23,47.32,143400.0,35.5644,35.6472,35.5644,35.6322,143400.0
2014-05-12 10:40:00,47.33,47.34,47.3,47.31,158400.0,35.6397,35.6472,35.6171,35.6246,158400.0
2014-05-12 10:45:00,47.32,47.32,47.24,47.26,165600.0,35.6322,35.6322,35.5719,35.587,165600.0
2014-05-12 10:50:00,47.25,47.27,47.19,47.21,158400.0,35.5795,35.5945,35.5343,35.5493,158400.0
2014-05-12 10:55:00,47.21,47.27,47.21,47.26,112400.0,35.5493,35.5945,35.5493,35.587,112400.0
2014-05-12 11:00:00,47.25,47.3,47.25,47.29,130500.0,35.5795,35.6171,35.5795,35.6096,130500.0
2014-05-12 11:05:00,47.29,47.29,47.27,47.28,73100.0,35.6096,35.6096,35.5945,35.602,73100.0
2014-05-12 11:10:00,47.27,47.28,47.23,47.23,74100.0,35.5945,35.602,35.5644,35.5644,74100.0
2014-05-12 11:15:00,47.23,47.24,47.19,47.2,106900.0,35.5644,35.5719,35.5343,35.5418,106900.0
2014-05-12 11:20:00,47.2,47.21,47.17,47.17,96100.0,35.5418,35.5493,35.5192,35.5192,96100.0
2014-05-12 11:25:00,47.18,47.22,47.15,47.22,112800.0,35.5267,35.5569,35.5042,35.5569,112800.0
2014-05-12 11:30:00,47.22,47.25,47.21,47.23,135200.0,35.5569,35.5795,35.5493,35.5644,135200.0
2014-05-12 11:35:00,47.23,47.23,47.18,47.21,122100.0,35.5644,35.5644,35.5267,35.5493,122100.0
2014-05-12 11:40:00,47.21,47.26,47.21,47.23,162100.0,35.5493,35.587,35.5493,35.5644,162100.0
2014-05-12 11:45:00,47.24,47.25,47.21,47.21,135300.0,35.5719,35.5795,35.5493,35.5493,135300.0
2014-05-12 11:50:00,47.21,47.23,47.19,47.23,129200.0,35.5493,35.5644,35.5343,35.5644,129200.0
2014-05-12 11:55:00,47.22,47.23,47.21,47.21,69700.0,35.5569,35.5644,35.5493,35.5493,69700.0
2014-05-12 12:00:00,47.21,47.25,47.21,47.25,122600.0,35.5493,35.5795,35.5493,35.5795,122600.0
2014-05-12 12:05:00,47.25,47.28,47.23,47.27,120100.0,35.5795,35.602,35.5644,35.5945,120100.0
2014-05-12 12:10:00,47.27,47.28,47.24,47.25,111700.0,35.5945,35.602,35.5719,35.5795,111700.0
2014-05-12 12:15:00,47.25,47.26,47.23,47.25,134900.0,35.5795,35.587,35.5644,35.5795,134900.0
2014-05-12 12:20:00,47.26,47.27,47.23,47.25,77500.0,35.587,35.5945,35.5644,35.5795,77500.0
2014-05-12 12:25:00,47.25,47.27,47.23,47.26,187700.0,35.5795,35.5945,35.5644,35.587,187700.0
2014-05-12 12:30:00,47.27,47.3,47.26,47.29,111800.0,35.5945,35.6171,35.587,35.6096,111800.0
2014-05-12 12:35:00,47.29,47.29,47.26,47.27,57500.0,35.6096,35.6096,35.587,35.5945,57500.0
2014-05-12 12:40:00,47.26,47.31,47.26,47.29,79200.0,35.587,35.6246,35.587,35.6096,79200.0
2014-05-12 12:45:00,47.3,47.32,47.27,47.27,80300.0,35.6171,35.6322,35.5945,35.5945,80300.0
2014-05-12 12:50:00,47.27,47.31,47.27,47.31,59300.0,35.5945,35.6246,35.5945,35.6246,59300.0
2014-05-12 12:55:00,47.3,47.31,47.27,47.29,82300.0,35.6171,35.6246,35.5945,35.6096,82300.0
2014-05-12 13:00:00,47.3,47.31,47.29,47.29,59600.0,35.6171,35.6246,35.6096,35.6096,59600.0
2014-05-12 13:05:00,47.3,47.31,47.29,47.29,54800.0,35.6171,35.6246,35.6096,35.6096,54800.0
2014-05-12 13:10:00,47.29,47.3,47.28,47.28,46000.0,35.6096,35.6171,35.602,35.602,46000.0
2014-05-12 13:15:00,47.29,47.32,47.28,47.31,94200.0,35.6096,35.6322,35.602,35.6246,94200.0
2014-05-12 13:20:00,47.32,47.32,47.29,47.3,85100.0,35.6322,35.6322,35.6096,35.6171,85100.0
2014-05-12 13:25:00,47.31,47.34,47.3,47.34,239400.0,35.6246,35.6472,35.6171,35.6472,239400.0
2014-05-12 13:30:00,47.34,47.35,47.32,47.34,71200.0,35.6472,35.6548,35.6322,35.6472,71200.0
2014-05-12 13:35:00,47.34,47.35,47.33,47.33,38400.0,35.6472,35.6548,35.6397,35.6397,38400.0
2014-05-12 13:40:00,47.32,47.34,47.31,47.33,96500.0,35.6322,35.6472,35.6246,35.6397,96500.0
2014-05-12 13:45:00,47.34,47.36,47.33,47.36,82900.0,35.6472,35.6623,35.6397,35.6623,82900.0
2014-05-12 13:50:00,47.35,47.39,47.35,47.39,149100.0,35.6548,35.6849,35.6548,35.6849,149100.0
2014-05-12 13:55:00,47.38,47.39,47.36,47.37,65300.0,35.6773,35.6849,35.6623,35.6698,65300.0
2014-05-12 14:00:00,47.37,47.38,47.31,47.32,133700.0,35.6698,35.6773,35.6246,35.6322,133700.0
2014-05-12 14:05:00,47.32,47.33,47.31,47.33,115900.0,35.6322,35.6397,35.6246,35.6397,115900.0
2014-05-12 14:10:00,47.33,47.33,47.3,47.31,72700.0,35.6397,35.6397,35.6171,35.6246,72700.0
2014-05-12 14:15:00,47.32,47.33,47.26,47.26,115500.0,35.6322,35.6397,35.587,35.587,115500.0
2014-05-12 14:20:00,47.26,47.32,47.26,47.32,86300.0,35.587,35.6322,35.587,35.6322,86300.0
2014-05-12 14:25:00,47.32,47.33,47.27,47.28,73500.0,35.6322,35.6397,35.5945,35.602,73500.0
2014-05-12 14:30:00,47.28,47.31,47.28,47.3,92300.0,35.602,35.6246,35.602,35.6171,92300.0
2014-05-12 14:35:00,47.3,47.31,47.29,47.3,88100.0,35.6171,35.6246,35.6096,35.6171,88100.0
2014-05-12 14:40:00,47.3,47.3,47.27,47.27,78000.0,35.6171,35.6171,35.5945,35.5945,78000.0
2014-05-12 14:45:00,47.27,47.29,47.27,47.28,77600.0,35.5945,35.6096,35.5945,35.602,77600.0
2014-05-12 14:50:00,47.28,47.31,47.27,47.3,55900.0,35.602,35.6246,35.5945,35.6171,55900.0
2014-05-12 14:55:00,47.3,47.32,47.29,47.31,63600.0,35.6171,35.6322,35.6096,35.6246,63600.0
2014-05-12 15:00:00,47.31,47.32,47.29,47.3,122100.0,35.6246,35.6322,35.6096,35.6171,122100.0
2014-05-12 15:05:00,47.3,47.33,47.3,47.32,118200.0,35.6171,35.6397,35.6171,35.6322,118200.0
2014-05-12 15:10:00,47.32,47.32,47.31,47.32,43900.0,35.6322,35.6322,35.6246,35.6322,43900.0
2014-05-12 15:15:00,47.32,47.32,47.27,47.28,180100.0,35.6322,35.6322,35.5945,35.602,180100.0
2014-05-12 15:20:00,47.28,47.29,47.28,47.29,39900.0,35.602,35.6096,35.602,35.6096,39900.0
2014-05-12 15:25:00,47.29,47.29,47.23,47.24,201100.0,35.6096,35.6096,35.5644,35.5719,201100.0
2014-05-12 15:30:00,47.23,47.28,47.23,47.26,152200.0,35.5644,35.602,35.5644,35.587,152200.0
2014-05-12 15:35:00,47.26,47.27,47.23,47.25,250600.0,35.587,35.5945,35.5644,35.5795,250600.0
2014-05-12 15:40:00,47.25,47.32,47.25,47.32,281300.0,35.5795,35.6322,35.5795,35.6322,281300.0
2014-05-12 15:45:00,47.32,47.33,47.29,47.29,252100.0,35.6322,35.6397,35.6096,35.6096,252100.0
2014-05-12 15:50:00,47.3,47.31,47.29,47.3,407300.0,35.6171,35.6246,35.6096,35.6171,407300.0
2014-05-12 15:55:00,47.29,47.31,47.27,47.27,914000.0,35.6096,35.6246,35.5945,35.5945,914000.0
2014-05-13 09:30:00,47.35,47.4,47.23,47.3,409500.0,35.6548,35.6924,35.5644,35.6171,409500.0
2014-05-13 09:35:00,47.3,47.36,47.28,47.36,257700.0,35.6171,35.6623,35.602,35.6623,257700.0
2014-05-13 09:40:00,47.35,47.4,47.29,47.33,318600.0,35.6548,35.6924,35.6096,35.6397,318600.0
2014-05-13 09:45:00,47.34,47.43,47.34,47.42,228300.0,35.6472,35.715,35.6472,35.7075,228300.0
2014-05-13 09:50:00,47.41,47.49,47.38,47.4,378900.0,35.6999,35.7602,35.6773,35.6924,378900.0
2014-05-13 09:55:00,47.39,47.45,47.36,47.42,189800.0,35.6849,35.7301,35.6623,35.7075,189800.0
2014-05-13 10:00:00,47.42,47.44,47.36,47.41,147400.0,35.7075,35.7225,35.6623,35.6999,147400.0
2014-05-13 10:05:00,47.41,47.42,47.31,47.39,121400.0,35.6999,35.7075,35.6246,35.6849,121400.0
2014-05-13 10:10:00,47.39,47.4,47.37,47.38,131000.0,35.6849,35.6924,35.6698,35.6773,131000.0
2014-05-13 10:15:00,47.37,47.42,47.37,47.4,96600.0,35.6698,35.7075,35.6698,35.6924,96600.0
2014-05-13 10:20:00,47.4,47.42,47.36,47.41,99500.0,35.6924,35.7075,35.6623,35.6999,99500.0
2014-05-13 10:25:00,47.41,47.45,47.4,47.45,164200.0,35.6999,35.7301,35.6924,35.7301,164200.0
2014-05-13 10:30:00,47.45,47.45,47.4,47.41,159000.0,35.7301,35.7301,35.6924,35.6999,159000.0
2014-05-13 10:35:00,47.4,47.46,47.4,47.43,192800.0,35.6924,35.7376,35.6924,35.715,192800.0
2014-05-13 10:40:00,47.43,47.43,47.4,47.41,88000.0,35.715,35.715,35.6924,35.6999,88000.0
2014-05-13 10:45:00,47.4,47.41,47.38,47.38,105300.0,35.6924,35.6999,35.6773,35.6773,105300.0
2014-05-13 10:50:00,47.38,47.4,47.37,47.38,150000.0,35.6773,35.6924,35.6698,35.6773,150000.0
2014-05-13 10:55:00,47.38,47.38,47.34,47.34,120300.0,35.6773,35.6773,35.6472,35.6472,120300.0
2014-05-13 11:00:00,47.35,47.36,47.32,47.34,96000.0,35.6548,35.6623,35.6322,35.6472,96000.0
2014-05-13 11:05:00,47.34,47.38,47.33,47.38,151900.0,35.6472,35.6773,35.6397,35.6773,151900.0
2014-05-13 11:10:00,47.37,47.39,47.36,47.39,155400.0,35.6698,35.6849,35.6623,35.6849,155400.0
2014-05-13 11:15:00,47.39,47.45,47.38,47.41,174600.0,35.6849,35.7301,35.6773,35.6999,174600.0
2014-05-13 11:20:00,47.41,47.44,47.4,47.43,60300.0,35.6999,35.7225,35.6924,35.715,60300.0
2014-05-13 11:25:00,47.43,47.45,47.43,47.45,46900.0,35.715,35.7301,35.715,35.7301,46900.0
2014-05-13 11:30:00,47.45,47.45,47.42,47.42,37300.0,35.7301,35.7301,35.7075,35.7075,37300.0
2014-05-13 11:35:00,47.43,47.43,47.39,47.39,64900.0,35.715,35.715,35.6849,35.6849,64900.0
2014-05-13 11:40:00,47.39,47.44,47.39,47.42,127200.0,35.6849,35.7225,35.6849,35.7075,127200.0
2014-05-13 11:45:00,47.42,47.44,47.41,47.44,67400.0,35.7075,35.7225,35.6999,35.7225,67400.0
2014-05-13 11:50:00,47.44,47.45,47.42,47.44,101600.0,35.7225,35.7301,35.7075,35.7225,101600.0
2014-05-13 11:55:00,47.43,47.45,47.41,47.42,120700.0,35.715,35.7301,35.6999,35.7075,120700.0
2014-05-13 12:00:00,47.41,47.41,47.36,47.4,207200.0,35.6999,35.6999,35.6623,35.6924,207200.0
2014-05-13 12:05:00,47.4,47.43,47.38,47.39,116500.0,35.6924,35.715,35.6773,35.6849,116500.0
2014-05-13 12:10:00,47.38,47.4,47.37,47.38,79300.0,35.6773,35.6924,35.6698,35.6773,79300.0
2014-05-13 12:15:00,47.38,47.39,47.37,47.38,72700.0,35.6773,35.6849,35.6698,35.6773,72700.0
2014-05-13 12:20:00,47.38,47.39,47.36,47.36,61600.0,35.6773,35.6849,35.6623,35.6623,61600.0
2014-05-13 12:25:00,47.36,47.38,47.36,47.38,44600.0,35.6623,35.6773,35.6623,35.6773,44600.0
2014-05-13 12:30:00,47.38,47.39,47.37,47.39,68800.0,35.6773,35.6849,35.6698,35.6849,68800.0
2014-05-13 12:35:00,47.39,47.42,47.38,47.4,73200.0,35.6849,35.7075,35.6773,35.6924,73200.0
2014-05-13 12:40:00,47.4,47.41,47.4,47.4,55000.0,35.6924,35.6999,35.6924,35.6924,55000.0
2014-05-13 12:45:00,47.4,47.42,47.4,47.41,42000.0,35.6924,35.7075,35.6924,35.6999,42000.0
2014-05-13 12:50:00,47.41,47.42,47.4,47.4,33500.0,35.6999,35.7075,35.6924,35.6924,33500.0
2014-05-13 12:55:00,47.4,47.41,47.4,47.4,35700.0,35.6924,35.6999,35.6924,35.6924,35700.0
2014-05-13 13:00:00,47.4,47.42,47.4,47.41,83500.0,35.6924,35.7075,35.6924,35.6999,83500.0
2014-05-13 13:05:00,47.41,47.43,47.41,47.42,56200.0,35.6999,35.715,35.6999,35.7075,56200.0
2014-05-13 13:10:00,47.43,47.43,47.4,47.41,64000.0,35.715,35.715,35.6924,35.6999,64000.0
2014-05-13 13:15:00,47.41,47.44,47.4,47.44,65900.0,35.6999,35.7225,35.6924,35.7225,65900.0
2014-05-13 13:20:00,47.43,47.43,47.41,47.43,53400.0,35.715,35.715,35.6999,35.715,53400.0
2014-05-13 13:25:00,47.42,47.44,47.41,47.44,101300.0,35.7075,35.7225,35.6999,35.7225,101300.0
2014-05-13 13:30:00,47.44,47.45,47.39,47.4,192900.0,35.7225,35.7301,35.6849,35.6924,192900.0
2014-05-13 13:35:00,47.4,47.41,47.38,47.39,120000.0,35.6924,35.6999,35.6773,35.6849,120000.0
2014-05-13 13:40:00,47.39,47.4,47.38,47.4,87200.0,35.6849,35.6924,35.6773,35.6924,87200.0
2014-05-13 13:45:00,47.4,47.41,47.39,47.39,93700.0,35.6924,35.6999,35.6849,35.6849,93700.0
2014-05-13 13:50:00,47.4,47.41,47.4,47.41,47500.0,35.6924,35.6999,35.6924,35.6999,47500.0
2014-05-13 13:55:00,47.41,47.42,47.4,47.4,63000.0,35.6999,35.7075,35.6924,35.6924,63000.0
2014-05-13 14:00:00,47.41,47.41,47.39,47.4,58200.0,35.6999,35.6999,35.6849,35.6924,58200.0
2014-05-13 14:05:00,47.4,47.41,47.39,47.4,45700.0,35.6924,35.6999,35.6849,35.6924,45700.0
2014-05-13 14:10:00,47.4,47.4,47.39,47.4,36500.0,35.6924,35.6924,35.6849,35.6924,36500.0
2014-05-13 14:15:00,47.4,47.4,47.38,47.38,34100.0,35.6924,35.6924,35.6773,35.6773,34100.0
2014-05-13 14:20:00,47.38,47.42,47.38,47.4,79400.0,35.6773,35.7075,35.6773,35.6924,79400.0
2014-05-13 14:25:00,47.4,47.42,47.39,47.4,146100.0,35.6924,35.7075,35.6849,35.6924,146100.0
2014-05-13 14:30:00,47.41,47.42,47.39,47.4,134100.0,35.6999,35.7075,35.6849,35.6924,134100.0
2014-05-13 14:35:00,47.4,47.41,47.39,47.41,129300.0,35.6924,35.6999,35.6849,35.6999,129300.0
2014-05-13 14:40:00,47.4,47.43,47.4,47.43,86100.0,35.6924,35.715,35.6924,35.715,86100.0
2014-05-13 14:45:00,47.42,47.43,47.4,47.41,64600.0,35.7075,35.715,35.6924,35.6999,64600.0
2014-05-13 14:50:00,47.41,47.42,47.4,47.4,271000.0,35.6999,35.7075,35.6924,35.6924,271000.0
2014-05-13 14:55:00,47.41,47.41,47.38,47.41,346100.0,35.6999,35.6999,35.6773,35.6999,346100.0
2014-05-13 15:00:00,47.4,47.41,47.37,47.37,194400.0,35.6924,35.6999,35.6698,35.6698,194400.0
2014-05-13 15:05:00,47.37,47.4,47.37,47.4,75200.0,35.6698,35.6924,35.6698,35.6924,75200.0
2014-05-13 15:10:00,47.4,47.4,47.38,47.39,126200.0,35.6924,35.6924,35.6773,35.6849,126200.0
2014-05-13 15:15:00,47.39,47.4,47.37,47.39,170400.0,35.6849,35.6924,35.6698,35.6849,170400.0
2014-05-13 15:20:00,47.39,47.39,47.37,47.38,123400.0,35.6849,35.6849,35.6698,35.6773,123400.0
2014-05-13 15:25:00,47.37,47.39,47.36,47.39,133600.0,35.6698,35.6849,35.6623,35.6849,133600.0
2014-05-13 15:30:00,47.39,47.41,47.38,47.4,251500.0,35.6849,35.6999,35.6773,35.6924,251500.0
2014-05-13 15:35:00,47.39,47.41,47.39,47.41,112600.0,35.6849,35.6999,35.6849,35.6999,112600.0
2014-05-13 15:40:00,47.41,47.41,47.37,47.38,351400.0,35.6999,35.6999,35.6698,35.6773,351400.0
2014-05-13 15:45:00,47.38,47.39,47.37,47.38,331000.0,35.6773,35.6849,35.6698,35.6773,331000.0
2014-05-13 15:50:00,47.38,47.41,47.38,47.41,397300.0,35.6773,35.6999,35.6773,35.6999,397300.0
2014-05-13 15:55:00,47.41,47.42,47.38,47.42,1126900.0,35.6999,35.7075,35.6773,35.7075,1126900.0
2014-05-14 09:30:00,47.5,47.51,47.39,47.4,357800.0,35.7677,35.7752,35.6849,35.6924,357800.0
2014-05-14 09:35:00,47.4,47.42,47.34,47.37,280100.0,35.6924,35.7075,35.6472,35.6698,280100.0
2014-05-14 09:40:00,47.37,47.42,47.31,47.41,268800.0,35.6698,35.7075,35.6246,35.6999,268800.0
2014-05-14 09:45:00,47.4,47.42,47.33,47.35,220800.0,35.6924,35.7075,35.6397,35.6548,220800.0
2014-05-14 09:50:00,47.35,47.4,47.34,47.38,137400.0,35.6548,35.6924,35.6472,35.6773,137400.0
2014-05-14 09:55:00,47.38,47.41,47.34,47.37,114000.0,35.6773,35.6999,35.6472,35.6698,114000.0
2014-05-14 10:00:00,47.37,47.4,47.34,47.38,110000.0,35.6698,35.6924,35.6472,35.6773,110000.0
2014-05-14 10:05:00,47.38,47.4,47.34,47.35,156500.0,35.6773,35.6924,35.6472,35.6548,156500.0
2014-05-14 10:10:00,47.35,47.38,47.31,47.33,161200.0,35.6548,35.6773,35.6246,35.6397,161200.0
2014-05-14 10:15:00,47.33,47.34,47.26,47.3,246000.0,35.6397,35.6472,35.587,35.6171,246000.0
2014-05-14 10:20:00,47.3,47.32,47.29,47.31,116700.0,35.6171,35.6322,35.6096,35.6246,116700.0
2014-05-14 10:25:00,47.3,47.31,47.26,47.28,309800.0,35.6171,35.6246,35.587,35.602,309800.0
2014-05-14 10:30:00,47.27,47.28,47.24,47.25,186700.0,35.5945,35.602,35.5719,35.5795,186700.0
2014-05-14 10:35:00,47.24,47.27,47.2,47.21,308000.0,35.5719,35.5945,35.5418,35.5493,308000.0
2014-05-14 10:40:00,47.21,47.27,47.19,47.26,300000.0,35.5493,35.5945,35.5343,35.587,300000.0
2014-05-14 10:45:00,47.26,47.26,47.2,47.25,160100.0,35.587,35.587,35.5418,35.5795,160100.0
2014-05-14 10:50:00,47.25,47.27,47.11,47.13,393900.0,35.5795,35.5945,35.474,35.4891,393900.0
2014-05-14 10:55:00,47.12,47.14,47.08,47.08,147000.0,35.4816,35.4966,35.4514,35.4514,147000.0
2014-05-14 11:00:00,47.08,47.12,47.07,47.07,112100.0,35.4514,35.4816,35.4439,35.4439,112100.0
2014-05-14 11:05:00,47.07,47.08,46.98,47.0,233800.0,35.4439,35.4514,35.3761,35.3912,233800.0
2014-05-14 11:10:00,46.99,47.06,46.98,47.03,115900.0,35.3837,35.4364,35.3761,35.4138,115900.0
2014-05-14 11:15:00,47.02,47.07,47.02,47.05,85400.0,35.4063,35.4439,35.4063,35.4289,85400.0
2014-05-14 11:20:00,47.05,47.08,47.04,47.05,82500.0,35.4289,35.4514,35.4213,35.4289,82500.0
2014-05-14 11:25:00,47.05,47.08,47.03,47.06,87900.0,35.4289,35.4514,35.4138,35.4364,87900.0
2014-05-14 11:30:00,47.06,47.08,47.04,47.07,83500.0,35.4364,35.4514,35.4213,35.4439,83500.0
2014-05-14 11:35:00,47.07,47.11,47.06,47.08,129500.0,35.4439,35.474,35.4364,35.4514,129500.0
2014-05-14 11:40:00,47.09,47.1,47.05,47.06,67100.0,35.459,35.4665,35.4289,35.4364,67100.0
2014-05-14 11:45:00,47.06,47.09,47.06,47.07,73100.0,35.4364,35.459,35.4364,35.4439,73100.0
2014-05-14 11:50:00,47.07,47.11,47.06,47.07,101700.0,35.4439,35.474,35.4364,35.4439,101700.0
2014-05-14 11:55:00,47.06,47.09,47.0,47.01,235700.0,35.4364,35.459,35.3912,35.3987,235700.0
2014-05-14 12:00:00,47.01,47.06,47.01,47.06,68800.0,35.3987,35.4364,35.3987,35.4364,68800.0
2014-05-14 12:05:00,47.06,47.07,47.02,47.02,119000.0,35.4364,35.4439,35.4063,35.4063,119000.0
2014-05-14 12:10:00,47.02,47.03,47.0,47.02,96400.0,35.4063,35.4138,35.3912,35.4063,96400.0
2014-05-14 12:15:00,47.02,47.04,46.99,47.03,113600.0,35.4063,35.4213,35.3837,35.4138,113600.0
2014-05-14 12:20:00,47.02,47.03,47.01,47.01,57000.0,35.4063,35.4138,35.3987,35.3987,57000.0
2014-05-14 12:25:00,47.02,47.04,47.01,47.03,84500.0,35.4063,35.4213,35.3987,35.4138,84500.0
2014-05-14 12:30:00,47.02,47.04,47.01,47.03,64600.0,35.4063,35.4213,35.3987,35.4138,64600.0
2014-05-14 12:35:00,47.02,47.05,47.01,47.04,64500.0,35.4063,35.4289,35.3987,35.4213,64500.0
2014-05-14 12:40:00,47.03,47.05,47.02,47.03,35400.0,35.4138,35.4289,35.4063,35.4138,35400.0
2014-05-14 12:45:00,47.03,47.05,47.02,47.05,37700.0,35.4138,35.4289,35.4063,35.4289,37700.0
2014-05-14 12:50:00,47.05,47.06,47.03,47.05,108500.0,35.4289,35.4364,35.4138,35.4289,108500.0
2014-05-14 12:55:00,47.04,47.05,47.01,47.02,62100.0,35.4213,35.4289,35.3987,35.4063,62100.0
2014-05-14 13:00:00,47.03,47.05,47.03,47.05,101300.0,35.4138,35.4289,35.4138,35.4289,101300.0
2014-05-14 13:05:00,47.05,47.06,47.04,47.05,22000.0,35.4289,35.4364,35.4213,35.4289,22000.0
2014-05-14 13:10:00,47.05,47.06,47.03,47.04,53500.0,35.4289,35.4364,35.4138,35.4213,53500.0
2014-05-14 13:15:00,47.04,47.07,47.04,47.05,63500.0,35.4213,35.4439,35.4213,35.4289,63500.0
2014-05-14 13:20:00,47.06,47.07,47.03,47.04,33800.0,35.4364,35.4439,35.4138,35.4213,33800.0
2014-05-14 13:25:00,47.03,47.04,47.02,47.02,51200.0,35.4138,35.4213,35.4063,35.4063,51200.0
2014-05-14 13:30:00,47.03,47.04,47.02,47.04,68100.0,35.4138,35.4213,35.4063,35.4213,68100.0
2014-05-14 13:35:00,47.04,47.04,47.02,47.03,62100.0,35.4213,35.4213,35.4063,35.4138,62100.0
2014-05-14 13:40:00,47.02,47.07,47.02,47.05,53900.0,35.4063,35.4439,35.4063,35.4289,53900.0
2014-05-14 13:45:00,47.05,47.06,47.02,47.02,38600.0,35.4289,35.4364,35.4063,35.4063,38600.0
2014-05-14 13:50:00,47.03,47.04,47.02,47.04,50600.0,35.4138,35.4213,35.4063,35.4213,50600.0
2014-05-14 13:55:00,47.03,47.05,47.03,47.05,43200.0,35.4138,35.4289,35.4138,35.4289,43200.0
2014-05-14 14:00:00,47.05,47.06,47.04,47.05,52300.0,35.4289,35.4364,35.4213,35.4289,52300.0
2014-05-14 14:05:00,47.05,47.06,47.03,47.05,125300.0,35.4289,35.4364,35.4138,35.4289,125300.0
2014-05-14 14:10:00,47.05,47.08,47.04,47.07,103400.0,35.4289,35.4514,35.4213,35.4439,103400.0
2014-05-14 14:15:00,47.07,47.07,47.06,47.07,34900.0,35.4439,35.4439,35.4364,35.4439,34900.0
2014-05-14 14:20:00,47.06,47.1,47.06,47.1,60500.0,35.4364,35.4665,35.4364,35.4665,60500.0
2014-05-14 14:25:00,47.09,47.1,47.08,47.09,56000.0,35.459,35.4665,35.4514,35.459,56000.0
2014-05-14 14:30:00,47.1,47.13,47.09,47.13,174800.0,35.4665,35.4891,35.459,35.4891,174800.0
2014-05-14 14:35:00,47.13,47.13,47.05,47.09,183800.0,35.4891,35.4891,35.4289,35.459,183800.0
2014-05-14 14:40:00,47.08,47.1,47.07,47.09,134600.0,35.4514,35.4665,35.4439,35.459,134600.0
2014-05-14 14:45:00,47.1,47.12,47.06,47.08,194300.0,35.4665,35.4816,35.4364,35.4514,194300.0
2014-05-14 14:50:00,47.08,47.11,47.07,47.09,188800.0,35.4514,35.474,35.4439,35.459,188800.0
2014-05-14 14:55:00,47.09,47.11,47.08,47.11,123900.0,35.459,35.474,35.4514,35.474,123900.0
2014-05-14 15:00:00,47.1,47.11,47.03,47.05,214100.0,35.4665,35.474,35.4138,35.4289,214100.0
2014-05-14 15:05:00,47.05,47.09,47.03,47.03,151500.0,35.4289,35.459,35.4138,35.4138,151500.0
2014-05-14 15:10:00,47.04,47.07,47.04,47.06,65700.0,35.4213,35.4439,35.4213,35.4364,65700.0
2014-05-14 15:15:00,47.07,47.09,47.05,47.08,96600.0,35.4439,35.459,35.4289,35.4514,96600.0
2014-05-14 15:20:00,47.08,47.08,47.04,47.08,189100.0,35.4514,35.4514,35.4213,35.4514,189100.0
2014-05-14 15:25:00,47.08,47.09,47.07,47.08,116100.0,35.4514,35.459,35.4439,35.4514,116100.0
2014-05-14 15:30:00,47.07,47.08,47.02,47.03,295300.0,35.4439,35.4514,35.4063,35.4138,295300.0
2014-05-14 15:35:00,47.02,47.03,47.0,47.01,339400.0,35.4063,35.4138,35.3912,35.3987,339400.0
2014-05-14 15:40:00,47.01,47.07,47.01,47.07,220700.0,35.3987,35.4439,35.3987,35.4439,220700.0
2014-05-14 15:45:00,47.07,47.08,47.03,47.07,249600.0,35.4439,35.4514,35.4138,35.4439,249600.0
2014-05-14 15:50:00,47.07,47.1,47.06,47.09,335300.0,35.4439,35.4665,35.4364,35.459,335300.0
2014-05-14 15:55:00,47.08,47.17,47.08,47.14,600600.0,35.4514,35.5192,35.4514,35.4966,600600.0
2014-05-15 09:30:00,46.85,46.94,46.84,46.9,585000.0,35.2782,35.346,35.2707,35.3159,585000.0
2014-05-15 09:35:00,46.91,46.92,46.71,46.78,332400.0,35.3234,35.331,35.1728,35.2255,332400.0
2014-05-15 09:40:00,46.77,46.93,46.71,46.86,279200.0,35.218,35.3385,35.1728,35.2858,279200.0
2014-05-15 09:45:00,46.86,46.87,46.76,46.76,237400.0,35.2858,35.2933,35.2105,35.2105,237400.0
2014-05-15 09:50:00,46.77,46.78,46.7,46.71,351800.0,35.218,35.2255,35.1653,35.1728,351800.0
2014-05-15 09:55:00,46.71,46.72,46.59,46.61,367700.0,35.1728,35.1804,35.0825,35.0975,367700.0
2014-05-15 10:00:00,46.61,46.64,46.58,46.61,331300.0,35.0975,35.1201,35.0749,35.0975,331300.0
2014-05-15 10:05:00,46.6,46.64,46.51,46.53,563100.0,35.09,35.1201,35.0222,35.0373,563100.0
2014-05-15 10:10:00,46.52,46.53,46.4,46.42,481900.0,35.0298,35.0373,34.9394,34.9545,481900.0
2014-05-15 10:15:00,46.42,46.48,46.39,46.46,335200.0,34.9545,34.9996,34.9319,34.9846,335200.0
2014-05-15 10:20:00,46.47,46.47,46.39,46.44,312800.0,34.9921,34.9921,34.9319,34.9695,312800.0
2014-05-15 10:25:00,46.44,46.45,46.38,46.43,250600.0,34.9695,34.977,34.9243,34.962,250600.0
2014-05-15 10:30:00,46.42,46.49,46.4,46.4,238200.0,34.9545,35.0072,34.9394,34.9394,238200.0
2014-05-15 10:35:00,46.41,46.42,46.31,46.32,319700.0,34.9469,34.9545,34.8716,34.8792,319700.0
2014-05-15 10:40:00,46.31,46.43,46.27,46.42,414100.0,34.8716,34.962,34.8415,34.9545,414100.0
2014-05-15 10:45:00,46.42,46.43,46.36,46.38,237600.0,34.9545,34.962,34.9093,34.9243,237600.0
2014-05-15 10:50:00,46.38,46.41,46.35,46.39,182200.0,34.9243,34.9469,34.9017,34.9319,182200.0
2014-05-15 10:55:00,46.4,46.44,46.37,46.43,146800.0,34.9394,34.9695,34.9168,34.962,146800.0
2014-05-15 11:00:00,46.43,46.45,46.37,46.38,217200.0,34.962,34.977,34.9168,34.9243,217200.0
2014-05-15 11:05:00,46.38,46.38,46.3,46.31,181400.0,34.9243,34.9243,34.8641,34.8716,181400.0
2014-05-15 11:10:00,46.31,46.34,46.3,46.31,178900.0,34.8716,34.8942,34.8641,34.8716,178900.0
2014-05-15 11:15:00,46.3,46.32,46.24,46.28,227200.0,34.8641,34.8792,34.8189,34.849,227200.0
2014-05-15 11:20:00,46.28,46.3,46.23,46.24,169100.0,34.849,34.8641,34.8114,34.8189,169100.0
2014-05-15 11:25:00,46.24,46.25,46.21,46.23,212000.0,34.8189,34.8264,34.7963,34.8114,212000.0
2014-05-15 11:30:00,46.22,46.24,46.21,46.24,327000.0,34.8039,34.8189,34.7963,34.8189,327000.0
2014-05-15 11:35:00,46.24,46.28,46.24,46.26,289800.0,34.8189,34.849,34.8189,34.834,289800.0
2014-05-15 11:40:00,46.25,46.26,46.17,46.19,298800.0,34.8264,34.834,34.7662,34.7813,298800.0
2014-05-15 11:45:00,46.2,46.23,46.15,46.17,266500.0,34.7888,34.8114,34.7511,34.7662,266500.0
2014-05-15 11:50:00,46.18,46.22,46.17,46.2,232500.0,34.7737,34.8039,34.7662,34.7888,232500.0
2014-05-15 11:55:00,46.19,46.21,46.17,46.2,567800.0,34.7813,34.7963,34.7662,34.7888,567800.0
2014-05-15 12:00:00,46.2,46.21,46.16,46.17,400700.0,34.7888,34.7963,34.7587,34.7662,400700.0
2014-05-15 12:05:00,46.17,46.2,46.15,46.15,178500.0,34.7662,34.7888,34.7511,34.7511,178500.0
2014-05-15 12:10:00,46.16,46.26,46.15,46.24,161400.0,34.7587,34.834,34.7511,34.8189,161400.0
2014-05-15 12:15:00,46.24,46.27,46.2,46.26,288100.0,34.8189,34.8415,34.7888,34.834,288100.0
2014-05-15 12:20:00,46.26,46.26,46.2,46.21,163500.0,34.834,34.834,34.7888,34.7963,163500.0
2014-05-15 12:25:00,46.22,46.27,46.22,46.26,197600.0,34.8039,34.8415,34.8039,34.834,197600.0
2014-05-15 12:30:00,46.27,46.27,46.25,46.26,138700.0,34.8415,34.8415,34.8264,34.834,138700.0
2014-05-15 12:35:00,46.26,46.27,46.22,46.22,143800.0,34.834,34.8415,34.8039,34.8039,143800.0
2014-05-15 12:40:00,46.23,46.23,46.2,46.22,175200.0,34.8114,34.8114,34.7888,34.8039,175200.0
2014-05-15 12:45:00,46.23,46.23,46.21,46.21,62700.0,34.8114,34.8114,34.7963,34.7963,62700.0
2014-05-15 12:50:00,46.22,46.29,46.21,46.26,152300.0,34.8039,34.8566,34.7963,34.834,152300.0
2014-05-15 12:55:00,46.26,46.3,46.26,46.29,143300.0,34.834,34.8641,34.834,34.8566,143300.0
2014-05-15 13:00:00,46.3,46.3,46.25,46.28,80300.0,34.8641,34.8641,34.8264,34.849,80300.0
2014-05-15 13:05:00,46.29,46.3,46.26,46.27,131900.0,34.8566,34.8641,34.834,34.8415,131900.0
2014-05-15 13:10:00,46.27,46.31,46.26,46.29,206200.0,34.8415,34.8716,34.834,34.8566,206200.0
2014-05-15 13:15:00,46.3,46.3,46.27,46.29,161400.0,34.8641,34.8641,34.8415,34.8566,161400.0
2014-05-15 13:20:00,46.29,46.31,46.27,46.28,158900.0,34.8566,34.8716,34.8415,34.849,158900.0
2014-05-15 13:25:00,46.27,46.29,46.22,46.24,145900.0,34.8415,34.8566,34.8039,34.8189,145900.0
2014-05-15 13:30:00,46.25,46.25,46.19,46.2,205100.0,34.8264,34.8264,34.7813,34.7888,205100.0
2014-05-15 13:35:00,46.2,46.23,46.19,46.22,113900.0,34.7888,34.8114,34.7813,34.8039,113900.0
2014-05-15 13:40:00,46.22,46.24,46.2,46.23,159300.0,34.8039,34.8189,34.7888,34.8114,159300.0
2014-05-15 13:45:00,46.22,46.23,46.18,46.22,82600.0,34.8039,34.8114,34.7737,34.8039,82600.0
2014-05-15 13:50:00,46.21,46.25,46.21,46.25,77500.0,34.7963,34.8264,34.7963,34.8264,77500.0
2014-05-15 13:55:00,46.24,46.31,46.24,46.31,108100.0,34.8189,34.8716,34.8189,34.8716,108100.0
2014-05-15 14:00:00,46.3,46.36,46.29,46.36,107700.0,34.8641,34.9093,34.8566,34.9093,107700.0
2014-05-15 14:05:00,46.36,46.38,46.35,46.38,144500.0,34.9093,34.9243,34.9017,34.9243,144500.0
2014-05-15 14:10:00,46.38,46.41,46.37,46.4,213600.0,34.9243,34.9469,34.9168,34.9394,213600.0
2014-05-15 14:15:00,46.4,46.45,46.36,46.39,218000.0,34.9394,34.977,34.9093,34.9319,218000.0
2014-05-15 14:20:00,46.38,46.4,46.35,46.38,74300.0,34.9243,34.9394,34.9017,34.9243,74300.0
2014-05-15 14:25:00,46.38,46.41,46.35,46.38,88300.0,34.9243,34.9469,34.9017,34.9243,88300.0
2014-05-15 14:30:00,46.38,46.44,46.37,46.41,103600.0,34.9243,34.9695,34.9168,34.9469,103600.0
2014-05-15 14:35:00,46.41,46.45,46.4,46.43,88300.0,34.9469,34.977,34.9394,34.962,88300.0
2014-05-15 14:40:00,46.44,46.46,46.42,46.43,165600.0,34.9695,34.9846,34.9545,34.962,165600.0
2014-05-15 14:45:00,46.43,46.47,46.41,46.47,154500.0,34.962,34.9921,34.9469,34.9921,154500.0
2014-05-15 14:50:00,46.47,46.5,46.45,46.48,119900.0,34.9921,35.0147,34.977,34.9996,119900.0
2014-05-15 14:55:00,46.48,46.5,46.41,46.44,173300.0,34.9996,35.0147,34.9469,34.9695,173300.0
2014-05-15 15:00:00,46.44,46.46,46.41,46.43,108700.0,34.9695,34.9846,34.9469,34.962,108700.0
2014-05-15 15:05:00,46.43,46.43,46.36,46.4,299300.0,34.962,34.962,34.9093,34.9394,299300.0
2014-05-15 15:10:00,46.4,46.44,46.4,46.41,262000.0,34.9394,34.9695,34.9394,34.9469,262000.0
2014-05-15 15:15:00,46.41,46.46,46.41,46.44,227600.0,34.9469,34.9846,34.9469,34.9695,227600.0
2014-05-15 15:20:00,46.44,46.45,46.41,46.41,272000.0,34.9695,34.977,34.9469,34.9469,272000.0
2014-05-15 15:25:00,46.42,46.43,46.39,46.43,377300.0,34.9545,34.962,34.9319,34.962,377300.0
2014-05-15 15:30:00,46.43,46.49,46.42,46.49,252900.0,34.962,35.0072,34.9545,35.0072,252900.0
2014-05-15 15:35:00,46.48,46.57,46.48,46.57,379500.0,34.9996,35.0674,34.9996,35.0674,379500.0
2014-05-15 15:40:00,46.57,46.61,46.54,46.55,509700.0,35.0674,35.0975,35.0448,35.0523,509700.0
2014-05-15 15:45:00,46.55,46.58,46.52,46.53,393600.0,35.0523,35.0749,35.0298,35.0373,393600.0
2014-05-15 15:50:00,46.53,46.55,46.49,46.53,377500.0,35.0373,35.0523,35.0072,35.0373,377500.0
2014-05-15 15:55:00,46.53,46.56,46.51,46.53,870000.0,35.0373,35.0599,35.0222,35.0373,870000.0
2014-05-16 09:30:00,46.44,46.65,46.4,46.48,1689300.0,34.9695,35.1276,34.9394,34.9996,1689300.0
2014-05-16 09:35:00,46.48,46.68,46.48,46.6,380700.0,34.9996,35.1502,34.9996,35.09,380700.0
2014-05-16 09:40:00,46.6,46.61,46.45,46.61,533300.0,35.09,35.0975,34.977,35.0975,533300.0
2014-05-16 09:45:00,46.61,46.62,46.5,46.51,218500.0,35.0975,35.1051,35.0147,35.0222,218500.0
2014-05-16 09:50:00,46.51,46.56,46.48,46.51,187000.0,35.0222,35.0599,34.9996,35.0222,187000.0
2014-05-16 09:55:00,46.51,46.57,46.44,46.57,320000.0,35.0222,35.0674,34.9695,35.0674,320000.0
2014-05-16 10:00:00,46.57,46.6,46.48,46.49,198100.0,35.0674,35.09,34.9996,35.0072,198100.0
2014-05-16 10:05:00,46.48,46.49,46.43,46.48,270800.0,34.9996,35.0072,34.962,34.9996,270800.0
2014-05-16 10:10:00,46.49,46.49,46.4,46.41,207600.0,35.0072,35.0072,34.9394,34.9469,207600.0
2014-05-16 10:15:00,46.41,46.45,46.39,46.43,160000.0,34.9469,34.977,34.9319,34.962,160000.0
2014-05-16 10:20:00,46.43,46.49,46.41,46.44,201400.0,34.962,35.0072,34.9469,34.9695,201400.0
2014-05-16 10:25:00,46.45,46.48,46.41,46.43,204700.0,34.977,34.9996,34.9469,34.962,204700.0
2014-05-16 10:30:00,46.43,46.48,46.4,46.45,271300.0,34.962,34.9996,34.9394,34.977,271300.0
2014-05-16 10:35:00,46.44,46.49,46.42,46.45,286000.0,34.9695,35.0072,34.9545,34.977,286000.0
2014-05-16 10:40:00,46.45,46.46,46.42,46.45,165700.0,34.977,34.9846,34.9545,34.977,165700.0
2014-05-16 10:45:00,46.45,46.48,46.42,46.46,266400.0,34.977,34.9996,34.9545,34.9846,266400.0
2014-05-16 10:50:00,46.47,46.47,46.38,46.39,187600.0,34.9921,34.9921,34.9243,34.9319,187600.0
2014-05-16 10:55:00,46.4,46.4,46.35,46.36,136800.0,34.9394,34.9394,34.9017,34.9093,136800.0
2014-05-16 11:00:00,46.35,46.35,46.27,46.29,231400.0,34.9017,34.9017,34.8415,34.8566,231400.0
2014-05-16 11:05:00,46.29,46.39,46.29,46.39,172800.0,34.8566,34.9319,34.8566,34.9319,172800.0
2014-05-16 11:10:00,46.39,46.46,46.38,46.45,181600.0,34.9319,34.9846,34.9243,34.977,181600.0
2014-05-16 11:15:00,46.46,46.49,46.44,46.48,175000.0,34.9846,35.0072,34.9695,34.9996,175000.0
2014-05-16 11:20:00,46.48,46.5,46.43,46.45,254000.0,34.9996,35.0147,34.962,34.977,254000.0
2014-05-16 11:25:00,46.45,46.48,46.44,46.47,95100.0,34.977,34.9996,34.9695,34.9921,95100.0
2014-05-16 11:30:00,46.47,46.55,46.47,46.52,206200.0,34.9921,35.0523,34.9921,35.0298,206200.0
2014-05-16 11:35:00,46.52,46.52,46.45,46.45,95200.0,35.0298,35.0298,34.977,34.977,95200.0
2014-05-16 11:40:00,46.46,46.47,46.45,46.46,174800.0,34.9846,34.9921,34.977,34.9846,174800.0
2014-05-16 11:45:00,46.46,46.49,46.45,46.49,140900.0,34.9846,35.0072,34.977,35.0072,140900.0
2014-05-16 11:50:00,46.49,46.51,46.45,46.45,81400.0,35.0072,35.0222,34.977,34.977,81400.0
2014-05-16 11:55:00,46.46,46.49,46.45,46.47,122000.0,34.9846,35.0072,34.977,34.9921,122000.0
2014-05-16 12:00:00,46.47,46.48,46.45,46.47,74200.0,34.9921,34.9996,34.977,34.9921,74200.0
2014-05-16 12:05:00,46.47,46.47,46.42,46.42,30800.0,34.9921,34.9921,34.9545,34.9545,30800.0
2014-05-16 12:10:00,46.42,46.43,46.36,46.4,140800.0,34.9545,34.962,34.9093,34.9394,140800.0
2014-05-16 12:15:00,46.4,46.4,46.38,46.4,48700.0,34.9394,34.9394,34.9243,34.9394,48700.0
2014-05-16 12:20:00,46.4,46.42,46.37,46.4,101500.0,34.9394,34.9545,34.9168,34.9394,101500.0
2014-05-16 12:25:00,46.4,46.42,46.37,46.39,83300.0,34.9394,34.9545,34.9168,34.9319,83300.0
2014-05-16 12:30:00,46.39,46.4,46.37,46.4,125800.0,34.9319,34.9394,34.9168,34.9394,125800.0
2014-05-16 12:35:00,46.4,46.4,46.39,46.39,35000.0,34.9394,34.9394,34.9319,34.9319,35000.0
2014-05-16 12:40:00,46.39,46.41,46.34,46.36,139600.0,34.9319,34.9469,34.8942,34.9093,139600.0
2014-05-16 12:45:00,46.36,46.41,46.35,46.41,92100.0,34.9093,34.9469,34.9017,34.9469,92100.0
2014-05-16 12:50:00,46.41,46.41,46.37,46.37,39900.0,34.9469,34.9469,34.9168,34.9168,39900.0
2014-05-16 12:55:00,46.37,46.38,46.35,46.35,42500.0,34.9168,34.9243,34.9017,34.9017,42500.0
2014-05-16 13:00:00,46.36,46.39,46.33,46.38,192500.0,34.9093,34.9319,34.8867,34.9243,192500.0
2014-05-16 13:05:00,46.38,46.39,46.36,46.38,135000.0,34.9243,34.9319,34.9093,34.9243,135000.0
2014-05-16 13:10:00,46.38,46.38,46.31,46.31,89000.0,34.9243,34.9243,34.8716,34.8716,89000.0
2014-05-16 13:15:00,46.31,46.34,46.3,46.33,112500.0,34.8716,34.8942,34.8641,34.8867,112500.0
2014-05-16 13:20:00,46.34,46.35,46.34,46.34,43800.0,34.8942,34.9017,34.8942,34.8942,43800.0
2014-05-16 13:25:00,46.35,46.35,46.33,46.34,81500.0,34.9017,34.9017,34.8867,34.8942,81500.0
2014-05-16 13:30:00,46.33,46.37,46.32,46.32,116700.0,34.8867,34.9168,34.8792,34.8792,116700.0
2014-05-16 13:35:00,46.33,46.34,46.3,46.3,77600.0,34.8867,34.8942,34.8641,34.8641,77600.0
2014-05-16 13:40:00,46.3,46.32,46.28,46.28,114600.0,34.8641,34.8792,34.849,34.849,114600.0
2014-05-16 13:45:00,46.29,46.29,46.24,46.24,132300.0,34.8566,34.8566,34.8189,34.8189,132300.0
2014-05-16 13:50:00,46.24,46.25,46.22,46.22,69600.0,34.8189,34.8264,34.8039,34.8039,69600.0
2014-05-16 13:55:00,46.23,46.25,46.22,46.25,121400.0,34.8114,34.8264,34.8039,34.8264,121400.0
2014-05-16 14:00:00,46.24,46.25,46.21,46.22,116500.0,34.8189,34.8264,34.7963,34.8039,116500.0
2014-05-16 14:05:00,46.22,46.24,46.21,46.24,96000.0,34.8039,34.8189,34.7963,34.8189,96000.0
2014-05-16 14:10:00,46.23,46.24,46.2,46.21,207400.0,34.8114,34.8189,34.7888,34.7963,207400.0
2014-05-16 14:15:00,46.21,46.21,46.19,46.19,165000.0,34.7963,34.7963,34.7813,34.7813,165000.0
2014-05-16 14:20:00,46.19,46.2,46.17,46.19,135100.0,34.7813,34.7888,34.7662,34.7813,135100.0
2014-05-16 14:25:00,46.19,46.23,46.19,46.23,87200.0,34.7813,34.8114,34.7813,34.8114,87200.0
2014-05-16 14:30:00,46.23,46.25,46.22,46.25,67500.0,34.8114,34.8264,34.8039,34.8264,67500.0
2014-05-16 14:35:00,46.24,46.25,46.21,46.21,124500.0,34.8189,34.8264,34.7963,34.7963,124500.0
2014-05-16 14:40:00,46.21,46.32,46.21,46.31,164700.0,34.7963,34.8792,34.7963,34.8716,164700.0
2014-05-16 14:45:00,46.31,46.33,46.29,46.31,115800.0,34.8716,34.8867,34.8566,34.8716,115800.0
2014-05-16 14:50:00,46.3,46.32,46.3,46.32,55800.0,34.8641,34.8792,34.8641,34.8792,55800.0
2014-05-16 14:55:00,46.31,46.4,46.31,46.4,148700.0,34.8716,34.9394,34.8716,34.9394,148700.0
2014-05-16 15:00:00,46.4,46.41,46.38,46.38,203800.0,34.9394,34.9469,34.9243,34.9243,203800.0
2014-05-16 15:05:00,46.38,46.42,46.36,46.41,139300.0,34.9243,34.9545,34.9093,34.9469,139300.0
2014-05-16 15:10:00,46.42,46.44,46.4,46.4,112500.0,34.9545,34.9695,34.9394,34.9394,112500.0
2014-05-16 15:15:00,46.41,46.49,46.4,46.48,257000.0,34.9469,35.0072,34.9394,34.9996,257000.0
2014-05-16 15:20:00,46.48,46.5,46.43,46.44,212300.0,34.9996,35.0147,34.962,34.9695,212300.0
2014-05-16 15:25:00,46.44,46.45,46.4,46.41,158600.0,34.9695,34.977,34.9394,34.9469,158600.0
2014-05-16 15:30:00,46.4,46.41,46.39,46.41,321000.0,34.9394,34.9469,34.9319,34.9469,321000.0
2014-05-16 15:35:00,46.42,46.46,46.39,46.4,253100.0,34.9545,34.9846,34.9319,34.9394,253100.0
2014-05-16 15:40:00,46.4,46.43,46.39,46.43,229900.0,34.9394,34.962,34.9319,34.962,229900.0
2014-05-16 15:45:00,46.43,46.47,46.41,46.45,469800.0,34.962,34.9921,34.9469,34.977,469800.0
2014-05-16 15:50:00,46.45,46.46,46.44,46.46,390300.0,34.977,34.9846,34.9695,34.9846,390300.0
2014-05-16 15:55:00,46.45,46.47,46.43,46.45,908200.0,34.977,34.9921,34.962,34.977,908200.0
2014-05-19 09:30:00,46.1,46.35,46.08,46.34,506700.0,34.7135,34.9017,34.6984,34.8942,506700.0
2014-05-19 09:35:00,46.35,46.35,46.17,46.21,334900.0,34.9017,34.9017,34.7662,34.7963,334900.0
2014-05-19 09:40:00,46.2,46.41,46.2,46.34,394800.0,34.7888,34.9469,34.7888,34.8942,394800.0
2014-05-19 09:45:00,46.34,46.42,46.31,46.33,224400.0,34.8942,34.9545,34.8716,34.8867,224400.0
2014-05-19 09:50:00,46.34,46.38,46.28,46.35,143900.0,34.8942,34.9243,34.849,34.9017,143900.0
2014-05-19 09:55:00,46.34,46.35,46.27,46.34,129100.0,34.8942,34.9017,34.8415,34.8942,129100.0
2014-05-19 10:00:00,46.35,46.35,46.21,46.31,215900.0,34.9017,34.9017,34.7963,34.8716,215900.0
2014-05-19 10:05:00,46.3,46.4,46.29,46.38,180400.0,34.8641,34.9394,34.8566,34.9243,180400.0
2014-05-19 10:10:00,46.38,46.42,46.37,46.4,222100.0,34.9243,34.9545,34.9168,34.9394,222100.0
2014-05-19 10:15:00,46.4,46.44,46.38,46.44,102900.0,34.9394,34.9695,34.9243,34.9695,102900.0
2014-05-19 10:20:00,46.43,46.52,46.41,46.51,314500.0,34.962,35.0298,34.9469,35.0222,314500.0
2014-05-19 10:25:00,46.5,46.51,46.44,46.45,169900.0,35.0147,35.0222,34.9695,34.977,169900.0
2014-05-19 10:30:00,46.46,46.48,46.37,46.38,182900.0,34.9846,34.9996,34.9168,34.9243,182900.0
2014-05-19 10:35:00,46.38,46.45,46.37,46.43,139300.0,34.9243,34.977,34.9168,34.962,139300.0
2014-05-19 10:40:00,46.43,46.48,46.38,46.48,323600.0,34.962,34.9996,34.9243,34.9996,323600.0
2014-05-19 10:45:00,46.48,46.51,46.46,46.47,176700.0,34.9996,35.0222,34.9846,34.9921,176700.0
2014-05-19 10:50:00,46.47,46.51,46.47,46.5,143900.0,34.9921,35.0222,34.9921,35.0147,143900.0
2014-05-19 10:55:00,46.5,46.51,46.47,46.5,84800.0,35.0147,35.0222,34.9921,35.0147,84800.0
2014-05-19 11:00:00,46.5,46.52,46.47,46.51,232100.0,35.0147,35.0298,34.9921,35.0222,232100.0
2014-05-19 11:05:00,46.51,46.58,46.5,46.58,117600.0,35.0222,35.0749,35.0147,35.0749,117600.0
2014-05-19 11:10:00,46.58,46.7,46.57,46.7,288900.0,35.0749,35.1653,35.0674,35.1653,288900.0
2014-05-19 11:15:00,46.7,46.71,46.62,46.63,159600.0,35.1653,35.1728,35.1051,35.1126,159600.0
2014-05-19 11:20:00,46.63,46.67,46.61,46.66,57400.0,35.1126,35.1427,35.0975,35.1352,57400.0
2014-05-19 11:25:00,46.66,46.73,46.66,46.73,138900.0,35.1352,35.1879,35.1352,35.1879,138900.0
2014-05-19 11:30:00,46.72,46.73,46.6,46.62,138600.0,35.1804,35.1879,35.09,35.1051,138600.0
2014-05-19 11:35:00,46.61,46.66,46.6,46.6,47200.0,35.0975,35.1352,35.09,35.09,47200.0
2014-05-19 11:40:00,46.6,46.61,46.54,46.57,177100.0,35.09,35.0975,35.0448,35.0674,177100.0
2014-05-19 11:45:00,46.57,46.61,46.56,46.59,40900.0,35.0674,35.0975,35.0599,35.0825,40900.0
2014-05-19 11:50:00,46.59,46.6,46.55,46.55,118100.0,35.0825,35.09,35.0523,35.0523,118100.0
2014-05-19 11:55:00,46.55,46.61,46.55,46.6,44200.0,35.0523,35.0975,35.0523,35.09,44200.0
2014-05-19 12:00:00,46.6,46.61,46.56,46.57,37900.0,35.09,35.0975,35.0599,35.0674,37900.0
2014-05-19 12:05:00,46.56,46.7,46.56,46.59,110800.0,35.0599,35.1653,35.0599,35.0825,110800.0
2014-05-19 12:10:00,46.59,46.61,46.57,46.57,84200.0,35.0825,35.0975,35.0674,35.0674,84200.0
2014-05-19 12:15:00,46.57,46.61,46.57,46.6,44200.0,35.0674,35.0975,35.0674,35.09,44200.0
2014-05-19 12:20:00,46.6,46.61,46.58,46.6,43400.0,35.09,35.0975,35.0749,35.09,43400.0
2014-05-19 12:25:00,46.6,46.61,46.57,46.59,76500.0,35.09,35.0975,35.0674,35.0825,76500.0
2014-05-19 12:30:00,46.59,46.59,46.55,46.55,57200.0,35.0825,35.0825,35.0523,35.0523,57200.0
2014-05-19 12:35:00,46.55,46.59,46.55,46.57,93400.0,35.0523,35.0825,35.0523,35.0674,93400.0
2014-05-19 12:40:00,46.56,46.58,46.54,46.55,111300.0,35.0599,35.0749,35.0448,35.0523,111300.0
2014-05-19 12:45:00,46.54,46.6,46.52,46.55,195100.0,35.0448,35.09,35.0298,35.0523,195100.0
2014-05-19 12:50:00,46.55,46.56,46.53,46.54,71900.0,35.0523,35.0599,35.0373,35.0448,71900.0
2014-05-19 12:55:00,46.55,46.58,46.54,46.58,65700.0,35.0523,35.0749,35.0448,35.0749,65700.0
2014-05-19 13:00:00,46.58,46.6,46.57,46.59,51600.0,35.0749,35.09,35.0674,35.0825,51600.0
2014-05-19 13:05:00,46.59,46.59,46.57,46.58,28700.0,35.0825,35.0825,35.0674,35.0749,28700.0
2014-05-19 13:10:00,46.57,46.59,46.55,46.55,72800.0,35.0674,35.0825,35.0523,35.0523,72800.0
2014-05-19 13:15:00,46.55,46.57,46.54,46.55,44600.0,35.0523,35.0674,35.0448,35.0523,44600.0
2014-05-19 13:20:00,46.55,46.59,46.55,46.58,49700.0,35.0523,35.0825,35.0523,35.0749,49700.0
2014-05-19 13:25:00,46.59,46.59,46.54,46.55,69400.0,35.0825,35.0825,35.0448,35.0523,69400.0
2014-05-19 13:30:00,46.55,46.56,46.53,46.54,64000.0,35.0523,35.0599,35.0373,35.0448,64000.0
2014-05-19 13:35:00,46.55,46.56,46.53,46.53,35000.0,35.0523,35.0599,35.0373,35.0373,35000.0
2014-05-19 13:40:00,46.54,46.57,46.53,46.56,54200.0,35.0448,35.0674,35.0373,35.0599,54200.0
2014-05-19 13:45:00,46.55,46.58,46.55,46.58,46700.0,35.0523,35.0749,35.0523,35.0749,46700.0
2014-05-19 13:50:00,46.58,46.59,46.58,46.59,25800.0,35.0749,35.0825,35.0749,35.0825,25800.0
2014-05-19 13:55:00,46.58,46.64,46.58,46.61,103900.0,35.0749,35.1201,35.0749,35.0975,103900.0
2014-05-19 14:00:00,46.61,46.67,46.6,46.66,106200.0,35.0975,35.1427,35.09,35.1352,106200.0
2014-05-19 14:05:00,46.66,46.66,46.61,46.64,72400.0,35.1352,35.1352,35.0975,35.1201,72400.0
2014-05-19 14:10:00,46.65,46.68,46.64,46.68,39300.0,35.1276,35.1502,35.1201,35.1502,39300.0
2014-05-19 14:15:00,46.67,46.7,46.67,46.7,55500.0,35.1427,35.1653,35.1427,35.1653,55500.0
2014-05-19 14:20:00,46.69,46.71,46.68,46.69,156500.0,35.1578,35.1728,35.1502,35.1578,156500.0
2014-05-19 14:25:00,46.69,46.72,46.65,46.66,122700.0,35.1578,35.1804,35.1276,35.1352,122700.0
2014-05-19 14:30:00,46.66,46.67,46.63,46.64,41000.0,35.1352,35.1427,35.1126,35.1201,41000.0
2014-05-19 14:35:00,46.64,46.68,46.64,46.68,82500.0,35.1201,35.1502,35.1201,35.1502,82500.0
2014-05-19 14:40:00,46.68,46.71,46.67,46.69,79900.0,35.1502,35.1728,35.1427,35.1578,79900.0
2014-05-19 14:45:00,46.7,46.72,46.68,46.72,53600.0,35.1653,35.1804,35.1502,35.1804,53600.0
2014-05-19 14:50:00,46.71,46.72,46.68,46.68,64400.0,35.1728,35.1804,35.1502,35.1502,64400.0
2014-05-19 14:55:00,46.69,46.72,46.66,46.7,126100.0,35.1578,35.1804,35.1352,35.1653,126100.0
2014-05-19 15:00:00,46.7,46.77,46.66,46.66,215500.0,35.1653,35.218,35.1352,35.1352,215500.0
2014-05-19 15:05:00,46.66,46.7,46.65,46.65,241700.0,35.1352,35.1653,35.1276,35.1276,241700.0
2014-05-19 15:10:00,46.66,46.67,46.65,46.66,80800.0,35.1352,35.1427,35.1276,35.1352,80800.0
2014-05-19 15:15:00,46.65,46.66,46.58,46.62,153200.0,35.1276,35.1352,35.0749,35.1051,153200.0
2014-05-19 15:20:00,46.61,46.66,46.61,46.66,121700.0,35.0975,35.1352,35.0975,35.1352,121700.0
2014-05-19 15:25:00,46.66,46.68,46.65,46.67,73200.0,35.1352,35.1502,35.1276,35.1427,73200.0
2014-05-19 15:30:00,46.68,46.74,46.68,46.71,275900.0,35.1502,35.1954,35.1502,35.1728,275900.0
2014-05-19 15:35:00,46.72,46.77,46.7,46.76,139600.0,35.1804,35.218,35.1653,35.2105,139600.0
2014-05-19 15:40:00,46.76,46.77,46.72,46.74,184000.0,35.2105,35.218,35.1804,35.1954,184000.0
2014-05-19 15:45:00,46.73,46.74,46.72,46.72,236200.0,35.1879,35.1954,35.1804,35.1804,236200.0
2014-05-19 15:50:00,46.72,46.73,46.69,46.72,321200.0,35.1804,35.1879,35.1578,35.1804,321200.0
2014-05-19 15:55:00,46.72,46.79,46.71,46.75,1029300.0,35.1804,35.2331,35.1728,35.2029,1029300.0
2014-05-20 09:30:00,46.62,46.71,46.5,46.62,514300.0,35.1051,35.1728,35.0147,35.1051,514300.0
2014-05-20 09:35:00,46.63,46.71,46.59,46.65,278500.0,35.1126,35.1728,35.0825,35.1276,278500.0
2014-05-20 09:40:00,46.65,46.69,46.58,46.6,399600.0,35.1276,35.1578,35.0749,35.09,399600.0
2014-05-20 09:45:00,46.6,46.65,46.53,46.54,131300.0,35.09,35.1276,35.0373,35.0448,131300.0
2014-05-20 09:50:00,46.53,46.56,46.5,46.5,165000.0,35.0373,35.0599,35.0147,35.0147,165000.0
2014-05-20 09:55:00,46.51,46.51,46.44,46.44,230700.0,35.0222,35.0222,34.9695,34.9695,230700.0
2014-05-20 10:00:00,46.45,46.56,46.42,46.51,181100.0,34.977,35.0599,34.9545,35.0222,181100.0
2014-05-20 10:05:00,46.51,46.52,46.47,46.5,88900.0,35.0222,35.0298,34.9921,35.0147,88900.0
2014-05-20 10:10:00,46.51,46.57,46.51,46.53,81900.0,35.0222,35.0674,35.0222,35.0373,81900.0
2014-05-20 10:15:00,46.53,46.59,46.53,46.59,141200.0,35.0373,35.0825,35.0373,35.0825,141200.0
2014-05-20 10:20:00,46.6,46.6,46.53,46.54,145800.0,35.09,35.09,35.0373,35.0448,145800.0
2014-05-20 10:25:00,46.53,46.56,46.51,46.56,99500.0,35.0373,35.0599,35.0222,35.0599,99500.0
2014-05-20 10:30:00,46.55,46.63,46.54,46.59,96800.0,35.0523,35.1126,35.0448,35.0825,96800.0
2014-05-20 10:35:00,46.59,46.63,46.58,46.62,166500.0,35.0825,35.1126,35.0749,35.1051,166500.0
2014-05-20 10:40:00,46.61,46.7,46.6,46.68,162300.0,35.0975,35.1653,35.09,35.1502,162300.0
2014-05-20 10:45:00,46.68,46.75,46.66,46.73,181000.0,35.1502,35.2029,35.1352,35.1879,181000.0
2014-05-20 10:50:00,46.72,46.73,46.66,46.69,273800.0,35.1804,35.1879,35.1352,35.1578,273800.0
2014-05-20 10:55:00,46.69,46.87,46.68,46.83,271300.0,35.1578,35.2933,35.1502,35.2632,271300.0
2014-05-20 11:00:00,46.84,46.91,46.82,46.91,199000.0,35.2707,35.3234,35.2557,35.3234,199000.0
2014-05-20 11:05:00,46.9,46.92,46.89,46.9,96800.0,35.3159,35.331,35.3084,35.3159,96800.0
2014-05-20 11:10:00,46.9,46.95,46.85,46.87,185400.0,35.3159,35.3535,35.2782,35.2933,185400.0
2014-05-20 11:15:00,46.86,46.86,46.78,46.78,93300.0,35.2858,35.2858,35.2255,35.2255,93300.0
2014-05-20 11:20:00,46.78,46.83,46.78,46.82,115900.0,35.2255,35.2632,35.2255,35.2557,115900.0
2014-05-20 11:25:00,46.82,46.83,46.79,46.8,130500.0,35.2557,35.2632,35.2331,35.2406,130500.0
2014-05-20 11:30:00,46.8,46.82,46.8,46.8,135500.0,35.2406,35.2557,35.2406,35.2406,135500.0
2014-05-20 11:35:00,46.8,46.85,46.79,46.82,101000.0,35.2406,35.2782,35.2331,35.2557,101000.0
2014-05-20 11:40:00,46.83,46.85,46.8,46.83,77500.0,35.2632,35.2782,35.2406,35.2632,77500.0
2014-05-20 11:45:00,46.83,46.85,46.82,46.82,33900.0,35.2632,35.2782,35.2557,35.2557,33900.0
2014-05-20 11:50:00,46.83,46.83,46.78,46.78,67700.0,35.2632,35.2632,35.2255,35.2255,67700.0
2014-05-20 11:55:00,46.79,46.79,46.71,46.72,84300.0,35.2331,35.2331,35.1728,35.1804,84300.0
2014-05-20 12:00:00,46.72,46.74,46.65,46.66,122100.0,35.1804,35.1954,35.1276,35.1352,122100.0
2014-05-20 12:05:00,46.66,46.66,46.57,46.57,194500.0,35.1352,35.1352,35.0674,35.0674,194500.0
2014-05-20 12:10:00,46.58,46.59,46.5,46.52,180400.0,35.0749,35.0825,35.0147,35.0298,180400.0
2014-05-20 12:15:00,46.51,46.58,46.47,46.56,131700.0,35.0222,35.0749,34.9921,35.0599,131700.0
2014-05-20 12:20:00,46.57,46.62,46.57,46.6,101800.0,35.0674,35.1051,35.0674,35.09,101800.0
2014-05-20 12:25:00,46.59,46.63,46.56,46.59,79000.0,35.0825,35.1126,35.0599,35.0825,79000.0
2014-05-20 12:30:00,46.6,46.62,46.55,46.6,173600.0,35.09,35.1051,35.0523,35.09,173600.0
2014-05-20 12:35:00,46.61,46.61,46.55,46.59,86900.0,35.0975,35.0975,35.0523,35.0825,86900.0
2014-05-20 12:40:00,46.6,46.6,46.55,46.59,70600.0,35.09,35.09,35.0523,35.0825,70600.0
2014-05-20 12:45:00,46.59,46.6,46.58,46.59,28100.0,35.0825,35.09,35.0749,35.0825,28100.0
2014-05-20 12:50:00,46.59,46.6,46.57,46.6,61300.0,35.0825,35.09,35.0674,35.09,61300.0
2014-05-20 12:55:00,46.6,46.6,46.56,46.59,56200.0,35.09,35.09,35.0599,35.0825,56200.0
2014-05-20 13:00:00,46.59,46.59,46.54,46.59,77600.0,35.0825,35.0825,35.0448,35.0825,77600.0
2014-05-20 13:05:00,46.58,46.58,46.53,46.53,39300.0,35.0749,35.0749,35.0373,35.0373,39300.0
2014-05-20 13:10:00,46.53,46.54,46.47,46.5,143800.0,35.0373,35.0448,34.9921,35.0147,143800.0
2014-05-20 13:15:00,46.49,46.49,46.46,46.48,67200.0,35.0072,35.0072,34.9846,34.9996,67200.0
2014-05-20 13:20:00,46.47,46.48,46.44,46.47,67100.0,34.9921,34.9996,34.9695,34.9921,67100.0
2014-05-20 13:25:00,46.46,46.5,46.45,46.5,66100.0,34.9846,35.0147,34.977,35.0147,66100.0
2014-05-20 13:30:00,46.5,46.53,46.48,46.53,66500.0,35.0147,35.0373,34.9996,35.0373,66500.0
2014-05-20 13:35:00,46.53,46.53,46.46,46.46,67300.0,35.0373,35.0373,34.9846,34.9846,67300.0
2014-05-20 13:40:00,46.46,46.46,46.39,46.43,149200.0,34.9846,34.9846,34.9319,34.962,149200.0
2014-05-20 13:45:00,46.43,46.44,46.38,46.38,87600.0,34.962,34.9695,34.9243,34.9243,87600.0
2014-05-20 13:50:00,46.39,46.43,46.38,46.39,80100.0,34.9319,34.962,34.9243,34.9319,80100.0
2014-05-20 13:55:00,46.4,46.43,46.39,46.39,56100.0,34.9394,34.962,34.9319,34.9319,56100.0
2014-05-20 14:00:00,46.39,46.45,46.39,46.44,54600.0,34.9319,34.977,34.9319,34.9695,54600.0
2014-05-20 14:05:00,46.44,46.45,46.43,46.43,39600.0,34.9695,34.977,34.962,34.962,39600.0
2014-05-20 14:10:00,46.44,46.46,46.39,46.4,81200.0,34.9695,34.9846,34.9319,34.9394,81200.0
2014-05-20 14:15:00,46.39,46.45,46.39,46.45,90900.0,34.9319,34.977,34.9319,34.977,90900.0
2014-05-20 14:20:00,46.45,46.48,46.43,46.44,80300.0,34.977,34.9996,34.962,34.9695,80300.0
2014-05-20 14:25:00,46.43,46.45,46.4,46.44,77400.0,34.962,34.977,34.9394,34.9695,77400.0
2014-05-20 14:30:00,46.44,46.46,46.41,46.46,62700.0,34.9695,34.9846,34.9469,34.9846,62700.0
2014-05-20 14:35:00,46.46,46.46,46.4,46.41,108500.0,34.9846,34.9846,34.9394,34.9469,108500.0
2014-05-20 14:40:00,46.41,46.43,46.4,46.43,99700.0,34.9469,34.962,34.9394,34.962,99700.0
2014-05-20 14:45:00,46.42,46.48,46.42,46.44,83100.0,34.9545,34.9996,34.9545,34.9695,83100.0
2014-05-20 14:50:00,46.43,46.46,46.4,46.44,146000.0,34.962,34.9846,34.9394,34.9695,146000.0
2014-05-20 14:55:00,46.44,46.46,46.42,46.45,80900.0,34.9695,34.9846,34.9545,34.977,80900.0
2014-05-20 15:00:00,46.45,46.5,46.44,46.5,79800.0,34.977,35.0147,34.9695,35.0147,79800.0
2014-05-20 15:05:00,46.49,46.5,46.45,46.47,95200.0,35.0072,35.0147,34.977,34.9921,95200.0
2014-05-20 15:10:00,46.47,46.49,46.46,46.48,77900.0,34.9921,35.0072,34.9846,34.9996,77900.0
2014-05-20 15:15:00,46.48,46.51,46.48,46.5,94800.0,34.9996,35.0222,34.9996,35.0147,94800.0
2014-05-20 15:20:00,46.5,46.5,46.46,46.47,127400.0,35.0147,35.0147,34.9846,34.9921,127400.0
2014-05-20 15:25:00,46.47,46.52,46.46,46.49,144600.0,34.9921,35.0298,34.9846,35.0072,144600.0
2014-05-20 15:30:00,46.49,46.53,46.48,46.51,136700.0,35.0072,35.0373,34.9996,35.0222,136700.0
2014-05-20 15:35:00,46.51,46.62,46.5,46.57,218100.0,35.0222,35.1051,35.0147,35.0674,218100.0
2014-05-20 15:40:00,46.57,46.59,46.55,46.56,167000.0,35.0674,35.0825,35.0523,35.0599,167000.0
2014-05-20 15:45:00,46.56,46.59,46.54,46.54,333700.0,35.0599,35.0825,35.0448,35.0448,333700.0
2014-05-20 15:50:00,46.54,46.62,46.54,46.62,327600.0,35.0448,35.1051,35.0448,35.1051,327600.0
2014-05-20 15:55:00,46.62,46.62,46.53,46.55,609600.0,35.1051,35.1051,35.0373,35.0523,609600.0
2014-05-21 09:30:00,46.83,47.03,46.76,46.94,621400.0,35.2632,35.4138,35.2105,35.346,621400.0
2014-05-21 09:35:00,46.94,47.07,46.94,46.97,347000.0,35.346,35.4439,35.346,35.3686,347000.0
2014-05-21 09:40:00,46.97,46.99,46.87,46.91,206000.0,35.3686,35.3837,35.2933,35.3234,206000.0
2014-05-21 09:45:00,46.91,47.04,46.91,47.01,344200.0,35.3234,35.4213,35.3234,35.3987,344200.0
2014-05-21 09:50:00,47.01,47.09,47.0,47.03,435600.0,35.3987,35.459,35.3912,35.4138,435600.0
2014-05-21 09:55:00,47.02,47.03,46.97,46.98,235800.0,35.4063,35.4138,35.3686,35.3761,235800.0
2014-05-21 10:00:00,46.98,47.0,46.91,46.93,361200.0,35.3761,35.3912,35.3234,35.3385,361200.0
2014-05-21 10:05:00,46.93,47.01,46.92,46.98,323000.0,35.3385,35.3987,35.331,35.3761,323000.0
2014-05-21 10:10:00,46.99,46.99,46.92,46.94,237700.0,35.3837,35.3837,35.331,35.346,237700.0
2014-05-21 10:15:00,46.95,46.99,46.92,46.97,124800.0,35.3535,35.3837,35.331,35.3686,124800.0
2014-05-21 10:20:00,46.96,46.98,46.92,46.94,117800.0,35.3611,35.3761,35.331,35.346,117800.0
2014-05-21 10:25:00,46.94,46.96,46.9,46.93,111800.0,35.346,35.3611,35.3159,35.3385,111800.0
2014-05-21 10:30:00,46.92,46.95,46.91,46.93,119800.0,35.331,35.3535,35.3234,35.3385,119800.0
2014-05-21 10:35:00,46.94,46.98,46.92,46.96,178500.0,35.346,35.3761,35.331,35.3611,178500.0
2014-05-21 10:40:00,46.96,46.97,46.9,46.91,84900.0,35.3611,35.3686,35.3159,35.3234,84900.0
2014-05-21 10:45:00,46.91,46.94,46.91,46.92,66000.0,35.3234,35.346,35.3234,35.331,66000.0
2014-05-21 10:50:00,46.92,46.93,46.88,46.91,167200.0,35.331,35.3385,35.3008,35.3234,167200.0
2014-05-21 10:55:00,46.91,46.95,46.88,46.89,111700.0,35.3234,35.3535,35.3008,35.3084,111700.0
2014-05-21 11:00:00,46.89,46.89,46.81,46.87,92800.0,35.3084,35.3084,35.2481,35.2933,92800.0
2014-05-21 11:05:00,46.86,46.9,46.84,46.89,93300.0,35.2858,35.3159,35.2707,35.3084,93300.0
2014-05-21 11:10:00,46.89,46.9,46.87,46.9,47500.0,35.3084,35.3159,35.2933,35.3159,47500.0
2014-05-21 11:15:00,46.9,46.91,46.86,46.88,89600.0,35.3159,35.3234,35.2858,35.3008,89600.0
2014-05-21 11:20:00,46.87,46.87,46.8,46.82,106000.0,35.2933,35.2933,35.2406,35.2557,106000.0
2014-05-21 11:25:00,46.82,46.83,46.78,46.8,97100.0,35.2557,35.2632,35.2255,35.2406,97100.0
2014-05-21 11:30:00,46.8,46.81,46.72,46.73,127900.0,35.2406,35.2481,35.1804,35.1879,127900.0
2014-05-21 11:35:00,46.73,46.76,46.72,46.74,118400.0,35.1879,35.2105,35.1804,35.1954,118400.0
2014-05-21 11:40:00,46.73,46.76,46.73,46.75,76900.0,35.1879,35.2105,35.1879,35.2029,76900.0
2014-05-21 11:45:00,46.75,46.75,46.69,46.7,117700.0,35.2029,35.2029,35.1578,35.1653,117700.0
2014-05-21 11:50:00,46.71,46.78,46.69,46.77,139500.0,35.1728,35.2255,35.1578,35.218,139500.0
2014-05-21 11:55:00,46.77,46.77,46.72,46.73,128000.0,35.218,35.218,35.1804,35.1879,128000.0
2014-05-21 12:00:00,46.73,46.8,46.73,46.78,77600.0,35.1879,35.2406,35.1879,35.2255,77600.0
2014-05-21 12:05:00,46.79,46.79,46.74,46.76,93200.0,35.2331,35.2331,35.1954,35.2105,93200.0
2014-05-21 12:10:00,46.76,46.78,46.75,46.78,51400.0,35.2105,35.2255,35.2029,35.2255,51400.0
2014-05-21 12:15:00,46.78,46.82,46.77,46.82,62800.0,35.2255,35.2557,35.218,35.2557,62800.0
2014-05-21 12:20:00,46.82,46.85,46.81,46.85,73500.0,35.2557,35.2782,35.2481,35.2782,73500.0
2014-05-21 12:25:00,46.85,46.88,46.84,46.87,95700.0,35.2782,35.3008,35.2707,35.2933,95700.0
2014-05-21 12:30:00,46.87,46.92,46.86,46.88,70800.0,35.2933,35.331,35.2858,35.3008,70800.0
2014-05-21 12:35:00,46.89,46.92,46.88,46.91,52800.0,35.3084,35.331,35.3008,35.3234,52800.0
2014-05-21 12:40:00,46.92,46.95,46.91,46.93,62500.0,35.331,35.3535,35.3234,35.3385,62500.0
2014-05-21 12:45:00,46.93,46.94,46.91,46.91,67500.0,35.3385,35.346,35.3234,35.3234,67500.0
2014-05-21 12:50:00,46.92,46.93,46.87,46.88,92300.0,35.331,35.3385,35.2933,35.3008,92300.0
2014-05-21 12:55:00,46.89,46.91,46.88,46.91,63800.0,35.3084,35.3234,35.3008,35.3234,63800.0
2014-05-21 13:00:00,46.91,46.92,46.89,46.9,86300.0,35.3234,35.331,35.3084,35.3159,86300.0
2014-05-21 13:05:00,46.9,46.9,46.87,46.88,69800.0,35.3159,35.3159,35.2933,35.3008,69800.0
2014-05-21 13:10:00,46.88,46.89,46.86,46.87,54400.0,35.3008,35.3084,35.2858,35.2933,54400.0
2014-05-21 13:15:00,46.87,46.88,46.85,46.88,55400.0,35.2933,35.3008,35.2782,35.3008,55400.0
2014-05-21 13:20:00,46.88,46.88,46.83,46.84,73000.0,35.3008,35.3008,35.2632,35.2707,73000.0
2014-05-21 13:25:00,46.84,46.84,46.8,46.8,55400.0,35.2707,35.2707,35.2406,35.2406,55400.0
2014-05-21 13:30:00,46.81,46.82,46.8,46.8,58600.0,35.2481,35.2557,35.2406,35.2406,58600.0
2014-05-21 13:35:00,46.8,46.81,46.76,46.77,82900.0,35.2406,35.2481,35.2105,35.218,82900.0
2014-05-21 13:40:00,46.77,46.84,46.76,46.84,95900.0,35.218,35.2707,35.2105,35.2707,95900.0
2014-05-21 13:45:00,46.84,46.85,46.79,46.8,64000.0,35.2707,35.2782,35.2331,35.2406,64000.0
2014-05-21 13:50:00,46.81,46.81,46.79,46.79,80900.0,35.2481,35.2481,35.2331,35.2331,80900.0
2014-05-21 13:55:00,46.79,46.81,46.79,46.81,47600.0,35.2331,35.2481,35.2331,35.2481,47600.0
2014-05-21 14:00:00,46.81,46.91,46.79,46.9,258100.0,35.2481,35.3234,35.2331,35.3159,258100.0
2014-05-21 14:05:00,46.91,46.94,46.79,46.81,203900.0,35.3234,35.346,35.2331,35.2481,203900.0
2014-05-21 14:10:00,46.81,46.82,46.76,46.82,125700.0,35.2481,35.2557,35.2105,35.2557,125700.0
2014-05-21 14:15:00,46.82,46.84,46.8,46.82,79900.0,35.2557,35.2707,35.2406,35.2557,79900.0
2014-05-21 14:20:00,46.83,46.87,46.81,46.83,163000.0,35.2632,35.2933,35.2481,35.2632,163000.0
2014-05-21 14:25:00,46.83,46.87,46.83,46.86,115100.0,35.2632,35.2933,35.2632,35.2858,115100.0
2014-05-21 14:30:00,46.86,46.88,46.84,46.87,57800.0,35.2858,35.3008,35.2707,35.2933,57800.0
2014-05-21 14:35:00,46.88,46.88,46.85,46.86,80700.0,35.3008,35.3008,35.2782,35.2858,80700.0
2014-05-21 14:40:00,46.86,46.89,46.85,46.86,113900.0,35.2858,35.3084,35.2782,35.2858,113900.0
2014-05-21 14:45:00,46.86,46.88,46.85,46.88,111900.0,35.2858,35.3008,35.2782,35.3008,111900.0
2014-05-21 14:50:00,46.88,46.88,46.85,46.86,77600.0,35.3008,35.3008,35.2782,35.2858,77600.0
2014-05-21 14:55:00,46.87,46.89,46.85,46.89,106000.0,35.2933,35.3084,35.2782,35.3084,106000.0
2014-05-21 15:00:00,46.89,46.93,46.87,46.93,143400.0,35.3084,35.3385,35.2933,35.3385,143400.0
2014-05-21 15:05:00,46.93,46.93,46.9,46.93,82700.0,35.3385,35.3385,35.3159,35.3385,82700.0
2014-05-21 15:10:00,46.93,46.95,46.89,46.91,153200.0,35.3385,35.3535,35.3084,35.3234,153200.0
2014-05-21 15:15:00,46.91,46.95,46.89,46.9,180700.0,35.3234,35.3535,35.3084,35.3159,180700.0
2014-05-21 15:20:00,46.9,46.9,46.86,46.89,132600.0,35.3159,35.3159,35.2858,35.3084,132600.0
2014-05-21 15:25:00,46.89,46.89,46.86,46.86,87800.0,35.3084,35.3084,35.2858,35.2858,87800.0
2014-05-21 15:30:00,46.87,46.89,46.86,46.87,168600.0,35.2933,35.3084,35.2858,35.2933,168600.0
2014-05-21 15:35:00,46.86,46.87,46.84,46.87,439700.0,35.2858,35.2933,35.2707,35.2933,439700.0
2014-05-21 15:40:00,46.87,46.87,46.84,46.84,125900.0,35.2933,35.2933,35.2707,35.2707,125900.0
2014-05-21 15:45:00,46.84,46.85,46.81,46.83,367600.0,35.2707,35.2782,35.2481,35.2632,367600.0
2014-05-21 15:50:00,46.83,46.84,46.8,46.83,387400.0,35.2632,35.2707,35.2406,35.2632,387400.0
2014-05-21 15:55:00,46.84,46.85,46.81,46.85,715000.0,35.2707,35.2782,35.2481,35.2782,715000.0
2014-05-22 09:30:00,46.78,47.07,46.77,46.91,472200.0,35.2255,35.4439,35.218,35.3234,472200.0
2014-05-22 09:35:00,46.92,46.96,46.82,46.89,277200.0,35.331,35.3611,35.2557,35.3084,277200.0
2014-05-22 09:40:00,46.89,46.99,46.86,46.98,178100.0,35.3084,35.3837,35.2858,35.3761,178100.0
2014-05-22 09:45:00,46.98,47.09,46.97,47.06,356100.0,35.3761,35.459,35.3686,35.4364,356100.0
2014-05-22 09:50:00,47.06,47.1,47.02,47.06,215200.0,35.4364,35.4665,35.4063,35.4364,215200.0
2014-05-22 09:55:00,47.06,47.1,47.01,47.05,190800.0,35.4364,35.4665,35.3987,35.4289,190800.0
2014-05-22 10:00:00,47.06,47.09,46.96,46.97,295400.0,35.4364,35.459,35.3611,35.3686,295400.0
2014-05-22 10:05:00,46.96,47.0,46.91,46.95,352100.0,35.3611,35.3912,35.3234,35.3535,352100.0
2014-05-22 10:10:00,46.95,47.01,46.95,46.96,89100.0,35.3535,35.3987,35.3535,35.3611,89100.0
2014-05-22 10:15:00,46.96,47.03,46.96,47.0,138700.0,35.3611,35.4138,35.3611,35.3912,138700.0
2014-05-22 10:20:00,46.99,47.01,46.96,47.0,100900.0,35.3837,35.3987,35.3611,35.3912,100900.0
2014-05-22 10:25:00,46.99,47.01,46.93,46.95,112000.0,35.3837,35.3987,35.3385,35.3535,112000.0
2014-05-22 10:30:00,46.95,46.99,46.94,46.97,88300.0,35.3535,35.3837,35.346,35.3686,88300.0
2014-05-22 10:35:00,46.97,47.02,46.97,47.02,115900.0,35.3686,35.4063,35.3686,35.4063,115900.0
2014-05-22 10:40:00,47.02,47.02,46.94,46.95,62200.0,35.4063,35.4063,35.346,35.3535,62200.0
2014-05-22 10:45:00,46.95,46.96,46.91,46.92,111500.0,35.3535,35.3611,35.3234,35.331,111500.0
2014-05-22 10:50:00,46.93,46.97,46.91,46.93,159700.0,35.3385,35.3686,35.3234,35.3385,159700.0
2014-05-22 10:55:00,46.93,46.95,46.91,46.93,90000.0,35.3385,35.3535,35.3234,35.3385,90000.0
2014-05-22 11:00:00,46.93,46.95,46.88,46.88,105800.0,35.3385,35.3535,35.3008,35.3008,105800.0
2014-05-22 11:05:00,46.89,46.92,46.88,46.91,68400.0,35.3084,35.331,35.3008,35.3234,68400.0
2014-05-22 11:10:00,46.9,46.93,46.86,46.87,70200.0,35.3159,35.3385,35.2858,35.2933,70200.0
2014-05-22 11:15:00,46.86,46.92,46.86,46.89,88400.0,35.2858,35.331,35.2858,35.3084,88400.0
2014-05-22 11:20:00,46.9,46.95,46.89,46.95,141700.0,35.3159,35.3535,35.3084,35.3535,141700.0
2014-05-22 11:25:00,46.95,46.98,46.93,46.96,89100.0,35.3535,35.3761,35.3385,35.3611,89100.0
2014-05-22 11:30:00,46.96,47.01,46.95,46.97,167000.0,35.3611,35.3987,35.3535,35.3686,167000.0
2014-05-22 11:35:00,46.97,46.99,46.95,46.97,151800.0,35.3686,35.3837,35.3535,35.3686,151800.0
2014-05-22 11:40:00,46.97,47.01,46.96,46.98,79000.0,35.3686,35.3987,35.3611,35.3761,79000.0
2014-05-22 11:45:00,46.97,47.0,46.97,46.98,106700.0,35.3686,35.3912,35.3686,35.3761,106700.0
2014-05-22 11:50:00,46.98,47.02,46.98,47.02,192900.0,35.3761,35.4063,35.3761,35.4063,192900.0
2014-05-22 11:55:00,47.01,47.03,47.0,47.0,94600.0,35.3987,35.4138,35.3912,35.3912,94600.0
2014-05-22 12:00:00,47.0,47.02,47.0,47.02,55400.0,35.3912,35.4063,35.3912,35.4063,55400.0
2014-05-22 12:05:00,47.01,47.04,47.01,47.03,76800.0,35.3987,35.4213,35.3987,35.4138,76800.0
2014-05-22 12:10:00,47.03,47.05,47.02,47.03,113200.0,35.4138,35.4289,35.4063,35.4138,113200.0
2014-05-22 12:15:00,47.04,47.08,47.03,47.06,184900.0,35.4213,35.4514,35.4138,35.4364,184900.0
2014-05-22 12:20:00,47.07,47.07,47.05,47.07,39500.0,35.4439,35.4439,35.4289,35.4439,39500.0
2014-05-22 12:25:00,47.06,47.09,47.05,47.08,47100.0,35.4364,35.459,35.4289,35.4514,47100.0
2014-05-22 12:30:00,47.08,47.09,47.07,47.08,60000.0,35.4514,35.459,35.4439,35.4514,60000.0
2014-05-22 12:35:00,47.07,47.09,47.07,47.08,56200.0,35.4439,35.459,35.4439,35.4514,56200.0
2014-05-22 12:40:00,47.08,47.09,47.06,47.06,54900.0,35.4514,35.459,35.4364,35.4364,54900.0
2014-05-22 12:45:00,47.06,47.07,47.05,47.05,62100.0,35.4364,35.4439,35.4289,35.4289,62100.0
2014-05-22 12:50:00,47.06,47.06,47.04,47.05,94600.0,35.4364,35.4364,35.4213,35.4289,94600.0
2014-05-22 12:55:00,47.05,47.06,46.99,47.0,136700.0,35.4289,35.4364,35.3837,35.3912,136700.0
2014-05-22 13:00:00,47.0,47.02,47.0,47.01,39400.0,35.3912,35.4063,35.3912,35.3987,39400.0
2014-05-22 13:05:00,47.01,47.01,46.99,46.99,99200.0,35.3987,35.3987,35.3837,35.3837,99200.0
2014-05-22 13:10:00,46.99,47.02,46.97,47.01,145300.0,35.3837,35.4063,35.3686,35.3987,145300.0
2014-05-22 13:15:00,47.0,47.01,47.0,47.0,51100.0,35.3912,35.3987,35.3912,35.3912,51100.0
2014-05-22 13:20:00,47.0,47.03,47.0,47.01,71100.0,35.3912,35.4138,35.3912,35.3987,71100.0
2014-05-22 13:25:00,47.01,47.02,46.99,47.0,72000.0,35.3987,35.4063,35.3837,35.3912,72000.0
2014-05-22 13:30:00,47.0,47.02,47.0,47.0,70700.0,35.3912,35.4063,35.3912,35.3912,70700.0
2014-05-22 13:35:00,47.0,47.01,47.0,47.0,215500.0,35.3912,35.3987,35.3912,35.3912,215500.0
2014-05-22 13:40:00,47.0,47.04,47.0,47.04,74700.0,35.3912,35.4213,35.3912,35.4213,74700.0
2014-05-22 13:45:00,47.04,47.05,47.04,47.05,47300.0,35.4213,35.4289,35.4213,35.4289,47300.0
2014-05-22 13:50:00,47.04,47.08,47.04,47.08,78200.0,35.4213,35.4514,35.4213,35.4514,78200.0
2014-05-22 13:55:00,47.07,47.1,47.07,47.08,79100.0,35.4439,35.4665,35.4439,35.4514,79100.0
2014-05-22 14:00:00,47.08,47.1,47.08,47.09,77000.0,35.4514,35.4665,35.4514,35.459,77000.0
2014-05-22 14:05:00,47.08,47.11,47.08,47.1,140600.0,35.4514,35.474,35.4514,35.4665,140600.0
2014-05-22 14:10:00,47.11,47.12,47.09,47.12,117200.0,35.474,35.4816,35.459,35.4816,117200.0
2014-05-22 14:15:00,47.11,47.11,47.07,47.07,40300.0,35.474,35.474,35.4439,35.4439,40300.0
2014-05-22 14:20:00,47.07,47.09,47.07,47.08,28200.0,35.4439,35.459,35.4439,35.4514,28200.0
2014-05-22 14:25:00,47.08,47.11,47.08,47.11,99000.0,35.4514,35.474,35.4514,35.474,99000.0
2014-05-22 14:30:00,47.11,47.12,47.09,47.09,82400.0,35.474,35.4816,35.459,35.459,82400.0
2014-05-22 14:35:00,47.09,47.12,47.09,47.09,76100.0,35.459,35.4816,35.459,35.459,76100.0
2014-05-22 14:40:00,47.09,47.1,47.09,47.09,96300.0,35.459,35.4665,35.459,35.459,96300.0
2014-05-22 14:45:00,47.09,47.12,47.08,47.1,129000.0,35.459,35.4816,35.4514,35.4665,129000.0
2014-05-22 14:50:00,47.1,47.11,47.09,47.09,85900.0,35.4665,35.474,35.459,35.459,85900.0
2014-05-22 14:55:00,47.09,47.11,47.07,47.1,147200.0,35.459,35.474,35.4439,35.4665,147200.0
2014-05-22 15:00:00,47.1,47.11,47.07,47.1,136200.0,35.4665,35.474,35.4439,35.4665,136200.0
2014-05-22 15:05:00,47.1,47.11,47.05,47.07,217200.0,35.4665,35.474,35.4289,35.4439,217200.0
2014-05-22 15:10:00,47.07,47.08,47.05,47.07,119800.0,35.4439,35.4514,35.4289,35.4439,119800.0
2014-05-22 15:15:00,47.07,47.1,47.07,47.08,124100.0,35.4439,35.4665,35.4439,35.4514,124100.0
2014-05-22 15:20:00,47.08,47.09,47.07,47.09,134000.0,35.4514,35.459,35.4439,35.459,134000.0
2014-05-22 15:25:00,47.08,47.09,47.06,47.08,166000.0,35.4514,35.459,35.4364,35.4514,166000.0
2014-05-22 15:30:00,47.08,47.11,47.08,47.08,311000.0,35.4514,35.474,35.4514,35.4514,311000.0
2014-05-22 15:35:00,47.08,47.12,47.08,47.12,211700.0,35.4514,35.4816,35.4514,35.4816,211700.0
2014-05-22 15:40:00,47.12,47.13,47.11,47.13,289700.0,35.4816,35.4891,35.474,35.4891,289700.0
2014-05-22 15:45:00,47.12,47.13,47.09,47.09,467600.0,35.4816,35.4891,35.459,35.459,467600.0
2014-05-22 15:50:00,47.09,47.11,47.08,47.11,400400.0,35.459,35.474,35.4514,35.474,400400.0
2014-05-22 15:55:00,47.1,47.15,47.1,47.14,508400.0,35.4665,35.5042,35.4665,35.4966,508400.0
2014-05-23 09:30:00,47.23,47.25,47.09,47.19,418700.0,35.5644,35.5795,35.459,35.5343,418700.0
2014-05-23 09:35:00,47.19,47.24,47.14,47.2,243800.0,35.5343,35.5719,35.4966,35.5418,243800.0
2014-05-23 09:40:00,47.2,47.32,47.2,47.21,275100.0,35.5418,35.6322,35.5418,35.5493,275100.0
2014-05-23 09:45:00,47.21,47.24,47.2,47.23,125100.0,35.5493,35.5719,35.5418,35.5644,125100.0
2014-05-23 09:50:00,47.23,47.25,47.21,47.23,122200.0,35.5644,35.5795,35.5493,35.5644,122200.0
2014-05-23 09:55:00,47.23,47.25,47.19,47.21,165400.0,35.5644,35.5795,35.5343,35.5493,165400.0
2014-05-23 10:00:00,47.21,47.26,47.2,47.23,193100.0,35.5493,35.587,35.5418,35.5644,193100.0
2014-05-23 10:05:00,47.24,47.3,47.23,47.3,227500.0,35.5719,35.6171,35.5644,35.6171,227500.0
2014-05-23 10:10:00,47.3,47.3,47.25,47.27,139200.0,35.6171,35.6171,35.5795,35.5945,139200.0
2014-05-23 10:15:00,47.27,47.33,47.27,47.33,242400.0,35.5945,35.6397,35.5945,35.6397,242400.0
2014-05-23 10:20:00,47.33,47.37,47.28,47.3,207500.0,35.6397,35.6698,35.602,35.6171,207500.0
2014-05-23 10:25:00,47.3,47.3,47.28,47.29,140200.0,35.6171,35.6171,35.602,35.6096,140200.0
2014-05-23 10:30:00,47.29,47.33,47.28,47.32,183200.0,35.6096,35.6397,35.602,35.6322,183200.0
2014-05-23 10:35:00,47.32,47.34,47.29,47.3,112600.0,35.6322,35.6472,35.6096,35.6171,112600.0
2014-05-23 10:40:00,47.3,47.35,47.29,47.35,99400.0,35.6171,35.6548,35.6096,35.6548,99400.0
2014-05-23 10:45:00,47.34,47.39,47.33,47.35,273800.0,35.6472,35.6849,35.6397,35.6548,273800.0
2014-05-23 10:50:00,47.35,47.36,47.34,47.35,110500.0,35.6548,35.6623,35.6472,35.6548,110500.0
2014-05-23 10:55:00,47.35,47.38,47.33,47.38,155600.0,35.6548,35.6773,35.6397,35.6773,155600.0
2014-05-23 11:00:00,47.38,47.39,47.37,47.38,96800.0,35.6773,35.6849,35.6698,35.6773,96800.0
2014-05-23 11:05:00,47.38,47.38,47.34,47.34,85800.0,35.6773,35.6773,35.6472,35.6472,85800.0
2014-05-23 11:10:00,47.34,47.38,47.34,47.37,80500.0,35.6472,35.6773,35.6472,35.6698,80500.0
2014-05-23 11:15:00,47.37,47.4,47.36,47.38,106100.0,35.6698,35.6924,35.6623,35.6773,106100.0
2014-05-23 11:20:00,47.38,47.4,47.38,47.39,103500.0,35.6773,35.6924,35.6773,35.6849,103500.0
2014-05-23 11:25:00,47.39,47.39,47.38,47.38,60400.0,35.6849,35.6849,35.6773,35.6773,60400.0
2014-05-23 11:30:00,47.38,47.39,47.35,47.36,127400.0,35.6773,35.6849,35.6548,35.6623,127400.0
2014-05-23 11:35:00,47.36,47.37,47.31,47.32,114000.0,35.6623,35.6698,35.6246,35.6322,114000.0
2014-05-23 11:40:00,47.32,47.34,47.32,47.32,83000.0,35.6322,35.6472,35.6322,35.6322,83000.0
2014-05-23 11:45:00,47.33,47.33,47.3,47.3,60300.0,35.6397,35.6397,35.6171,35.6171,60300.0
2014-05-23 11:50:00,47.3,47.31,47.29,47.31,46100.0,35.6171,35.6246,35.6096,35.6246,46100.0
2014-05-23 11:55:00,47.31,47.32,47.28,47.3,47200.0,35.6246,35.6322,35.602,35.6171,47200.0
2014-05-23 12:00:00,47.3,47.32,47.29,47.32,26600.0,35.6171,35.6322,35.6096,35.6322,26600.0
2014-05-23 12:05:00,47.32,47.33,47.28,47.3,100100.0,35.6322,35.6397,35.602,35.6171,100100.0
2014-05-23 12:10:00,47.3,47.32,47.3,47.31,80000.0,35.6171,35.6322,35.6171,35.6246,80000.0
2014-05-23 12:15:00,47.3,47.32,47.3,47.3,27800.0,35.6171,35.6322,35.6171,35.6171,27800.0
2014-05-23 12:20:00,47.3,47.35,47.3,47.34,211100.0,35.6171,35.6548,35.6171,35.6472,211100.0
2014-05-23 12:25:00,47.35,47.36,47.34,47.35,65000.0,35.6548,35.6623,35.6472,35.6548,65000.0
2014-05-23 12:30:00,47.34,47.36,47.34,47.35,56500.0,35.6472,35.6623,35.6472,35.6548,56500.0
2014-05-23 12:35:00,47.35,47.36,47.35,47.35,34800.0,35.6548,35.6623,35.6548,35.6548,34800.0
2014-05-23 12:40:00,47.36,47.36,47.32,47.32,71700.0,35.6623,35.6623,35.6322,35.6322,71700.0
2014-05-23 12:45:00,47.33,47.33,47.31,47.31,66800.0,35.6397,35.6397,35.6246,35.6246,66800.0
2014-05-23 12:50:00,47.31,47.34,47.31,47.34,42700.0,35.6246,35.6472,35.6246,35.6472,42700.0
2014-05-23 12:55:00,47.33,47.34,47.3,47.31,58500.0,35.6397,35.6472,35.6171,35.6246,58500.0
2014-05-23 13:00:00,47.3,47.32,47.3,47.31,46900.0,35.6171,35.6322,35.6171,35.6246,46900.0
2014-05-23 13:05:00,47.3,47.31,47.29,47.3,85300.0,35.6171,35.6246,35.6096,35.6171,85300.0
2014-05-23 13:10:00,47.29,47.31,47.29,47.31,63300.0,35.6096,35.6246,35.6096,35.6246,63300.0
2014-05-23 13:15:00,47.3,47.31,47.28,47.3,71700.0,35.6171,35.6246,35.602,35.6171,71700.0
2014-05-23 13:20:00,47.3,47.3,47.28,47.29,45100.0,35.6171,35.6171,35.602,35.6096,45100.0
2014-05-23 13:25:00,47.28,47.3,47.28,47.3,43300.0,35.602,35.6171,35.602,35.6171,43300.0
2014-05-23 13:30:00,47.29,47.3,47.29,47.3,33000.0,35.6096,35.6171,35.6096,35.6171,33000.0
2014-05-23 13:35:00,47.29,47.32,47.29,47.32,118200.0,35.6096,35.6322,35.6096,35.6322,118200.0
2014-05-23 13:40:00,47.32,47.33,47.3,47.32,48900.0,35.6322,35.6397,35.6171,35.6322,48900.0
2014-05-23 13:45:00,47.33,47.35,47.32,47.35,62800.0,35.6397,35.6548,35.6322,35.6548,62800.0
2014-05-23 13:50:00,47.35,47.35,47.34,47.35,26200.0,35.6548,35.6548,35.6472,35.6548,26200.0
2014-05-23 13:55:00,47.35,47.35,47.34,47.34,31400.0,35.6548,35.6548,35.6472,35.6472,31400.0
2014-05-23 14:00:00,47.35,47.35,47.31,47.33,103300.0,35.6548,35.6548,35.6246,35.6397,103300.0
2014-05-23 14:05:00,47.33,47.33,47.3,47.3,64900.0,35.6397,35.6397,35.6171,35.6171,64900.0
2014-05-23 14:10:00,47.31,47.31,47.3,47.31,35300.0,35.6246,35.6246,35.6171,35.6246,35300.0
2014-05-23 14:15:00,47.31,47.31,47.29,47.31,78600.0,35.6246,35.6246,35.6096,35.6246,78600.0
2014-05-23 14:20:00,47.3,47.31,47.29,47.31,61800.0,35.6171,35.6246,35.6096,35.6246,61800.0
2014-05-23 14:25:00,47.31,47.33,47.3,47.32,69500.0,35.6246,35.6397,35.6171,35.6322,69500.0
2014-05-23 14:30:00,47.32,47.34,47.31,47.34,56200.0,35.6322,35.6472,35.6246,35.6472,56200.0
2014-05-23 14:35:00,47.34,47.34,47.31,47.32,76400.0,35.6472,35.6472,35.6246,35.6322,76400.0
2014-05-23 14:40:00,47.32,47.33,47.29,47.3,73300.0,35.6322,35.6397,35.6096,35.6171,73300.0
2014-05-23 14:45:00,47.29,47.31,47.29,47.3,51700.0,35.6096,35.6246,35.6096,35.6171,51700.0
2014-05-23 14:50:00,47.3,47.33,47.29,47.3,66900.0,35.6171,35.6397,35.6096,35.6171,66900.0
2014-05-23 14:55:00,47.3,47.31,47.3,47.3,23300.0,35.6171,35.6246,35.6171,35.6171,23300.0
2014-05-23 15:00:00,47.3,47.32,47.3,47.31,34100.0,35.6171,35.6322,35.6171,35.6246,34100.0
2014-05-23 15:05:00,47.32,47.32,47.31,47.32,45700.0,35.6322,35.6322,35.6246,35.6322,45700.0
2014-05-23 15:10:00,47.32,47.34,47.31,47.34,93800.0,35.6322,35.6472,35.6246,35.6472,93800.0
2014-05-23 15:15:00,47.33,47.33,47.29,47.31,103700.0,35.6397,35.6397,35.6096,35.6246,103700.0
2014-05-23 15:20:00,47.31,47.31,47.3,47.31,57500.0,35.6246,35.6246,35.6171,35.6246,57500.0
2014-05-23 15:25:00,47.31,47.34,47.3,47.33,103500.0,35.6246,35.6472,35.6171,35.6397,103500.0
2014-05-23 15:30:00,47.32,47.33,47.31,47.32,73000.0,35.6322,35.6397,35.6246,35.6322,73000.0
2014-05-23 15:35:00,47.32,47.32,47.31,47.31,87200.0,35.6322,35.6322,35.6246,35.6246,87200.0
2014-05-23 15:40:00,47.32,47.32,47.31,47.31,86900.0,35.6322,35.6322,35.6246,35.6246,86900.0
2014-05-23 15:45:00,47.31,47.33,47.31,47.32,183500.0,35.6246,35.6397,35.6246,35.6322,183500.0
2014-05-23 15:50:00,47.33,47.33,47.31,47.31,205000.0,35.6397,35.6397,35.6246,35.6246,205000.0
2014-05-23 15:55:00,47.31,47.32,47.29,47.29,454400.0,35.6246,35.6322,35.6096,35.6096,454400.0
2014-05-27 09:30:00,47.62,47.99,47.6,47.98,1332600.0,35.8581,36.1367,35.843,36.1291,1332600.0
2014-05-27 09:35:00,47.99,48.07,47.98,48.02,567800.0,36.1367,36.1969,36.1291,36.1593,567800.0
2014-05-27 09:40:00,48.01,48.05,47.93,47.98,440800.0,36.1517,36.1819,36.0915,36.1291,440800.0
2014-05-27 09:45:00,47.98,48.04,47.97,48.01,402300.0,36.1291,36.1743,36.1216,36.1517,402300.0
2014-05-27 09:50:00,48.01,48.03,48.0,48.03,227800.0,36.1517,36.1668,36.1442,36.1668,227800.0
2014-05-27 09:55:00,48.03,48.06,48.01,48.02,236800.0,36.1668,36.1894,36.1517,36.1593,236800.0
2014-05-27 10:00:00,48.02,48.05,48.01,48.02,311300.0,36.1593,36.1819,36.1517,36.1593,311300.0
2014-05-27 10:05:00,48.02,48.15,48.02,48.14,464000.0,36.1593,36.2572,36.1593,36.2496,464000.0
2014-05-27 10:10:00,48.15,48.25,48.14,48.23,476800.0,36.2572,36.3325,36.2496,36.3174,476800.0
2014-05-27 10:15:00,48.23,48.24,48.2,48.21,212700.0,36.3174,36.3249,36.2948,36.3023,212700.0
2014-05-27 10:20:00,48.22,48.22,48.01,48.01,592000.0,36.3099,36.3099,36.1517,36.1517,592000.0
2014-05-27 10:25:00,48.04,48.17,48.04,48.16,182200.0,36.1743,36.2722,36.1743,36.2647,182200.0
2014-05-27 10:30:00,48.17,48.24,48.17,48.23,276600.0,36.2722,36.3249,36.2722,36.3174,276600.0
2014-05-27 10:35:00,48.23,48.24,48.19,48.22,195600.0,36.3174,36.3249,36.2873,36.3099,195600.0
2014-05-27 10:40:00,48.22,48.24,48.21,48.23,182200.0,36.3099,36.3249,36.3023,36.3174,182200.0
2014-05-27 10:45:00,48.24,48.3,48.23,48.28,466000.0,36.3249,36.3701,36.3174,36.355,466000.0
2014-05-27 10:50:00,48.28,48.29,48.25,48.28,141100.0,36.355,36.3626,36.3325,36.355,141100.0
2014-05-27 10:55:00,48.29,48.33,48.28,48.33,311900.0,36.3626,36.3927,36.355,36.3927,311900.0
2014-05-27 11:00:00,48.33,48.35,48.29,48.3,246200.0,36.3927,36.4078,36.3626,36.3701,246200.0
2014-05-27 11:05:00,48.3,48.33,48.3,48.3,115800.0,36.3701,36.3927,36.3701,36.3701,115800.0
2014-05-27 11:10:00,48.3,48.33,48.3,48.33,117700.0,36.3701,36.3927,36.3701,36.3927,117700.0
2014-05-27 11:15:00,48.33,48.34,48.32,48.32,166400.0,36.3927,36.4002,36.3852,36.3852,166400.0
2014-05-27 11:20:00,48.32,48.32,48.24,48.29,245100.0,36.3852,36.3852,36.3249,36.3626,245100.0
2014-05-27 11:25:00,48.29,48.29,48.12,48.14,256500.0,36.3626,36.3626,36.2346,36.2496,256500.0
2014-05-27 11:30:00,48.14,48.21,48.14,48.18,163300.0,36.2496,36.3023,36.2496,36.2797,163300.0
2014-05-27 11:35:00,48.18,48.23,48.18,48.23,102300.0,36.2797,36.3174,36.2797,36.3174,102300.0
2014-05-27 11:40:00,48.22,48.23,48.2,48.21,65800.0,36.3099,36.3174,36.2948,36.3023,65800.0
2014-05-27 11:45:00,48.21,48.22,48.18,48.22,89900.0,36.3023,36.3099,36.2797,36.3099,89900.0
2014-05-27 11:50:00,48.22,48.24,48.19,48.2,140800.0,36.3099,36.3249,36.2873,36.2948,140800.0
2014-05-27 11:55:00,48.2,48.2,48.19,48.19,52000.0,36.2948,36.2948,36.2873,36.2873,52000.0
2014-05-27 12:00:00,48.2,48.2,48.17,48.17,69900.0,36.2948,36.2948,36.2722,36.2722,69900.0
2014-05-27 12:05:00,48.17,48.18,48.12,48.14,131700.0,36.2722,36.2797,36.2346,36.2496,131700.0
2014-05-27 12:10:00,48.13,48.14,48.12,48.13,174800.0,36.2421,36.2496,36.2346,36.2421,174800.0
2014-05-27 12:15:00,48.14,48.14,48.11,48.13,96600.0,36.2496,36.2496,36.227,36.2421,96600.0
2014-05-27 12:20:00,48.13,48.14,48.08,48.08,138100.0,36.2421,36.2496,36.2044,36.2044,138100.0
2014-05-27 12:25:00,48.09,48.11,48.07,48.1,90200.0,36.212,36.227,36.1969,36.2195,90200.0
2014-05-27 12:30:00,48.11,48.12,48.08,48.09,107900.0,36.227,36.2346,36.2044,36.212,107900.0
2014-05-27 12:35:00,48.09,48.12,48.08,48.11,74500.0,36.212,36.2346,36.2044,36.227,74500.0
2014-05-27 12:40:00,48.12,48.15,48.11,48.14,73300.0,36.2346,36.2572,36.227,36.2496,73300.0
2014-05-27 12:45:00,48.15,48.18,48.14,48.16,97500.0,36.2572,36.2797,36.2496,36.2647,97500.0
2014-05-27 12:50:00,48.17,48.18,48.15,48.16,57000.0,36.2722,36.2797,36.2572,36.2647,57000.0
2014-05-27 12:55:00,48.15,48.18,48.14,48.18,104900.0,36.2572,36.2797,36.2496,36.2797,104900.0
2014-05-27 13:00:00,48.17,48.17,48.16,48.16,39900.0,36.2722,36.2722,36.2647,36.2647,39900.0
2014-05-27 13:05:00,48.16,48.2,48.15,48.18,80500.0,36.2647,36.2948,36.2572,36.2797,80500.0
2014-05-27 13:10:00,48.18,48.18,48.15,48.18,54900.0,36.2797,36.2797,36.2572,36.2797,54900.0
2014-05-27 13:15:00,48.17,48.2,48.17,48.19,103000.0,36.2722,36.2948,36.2722,36.2873,103000.0
2014-05-27 13:20:00,48.18,48.2,48.18,48.19,148500.0,36.2797,36.2948,36.2797,36.2873,148500.0
2014-05-27 13:25:00,48.19,48.2,48.19,48.19,1980500.0,36.2873,36.2948,36.2873,36.2873,1980500.0
2014-05-27 13:30:00,48.19,48.2,47.85,47.86,1720700.0,36.2873,36.2948,36.0313,36.0388,1720700.0
2014-05-27 13:35:00,47.85,47.87,47.64,47.68,981500.0,36.0313,36.0463,35.8731,35.9032,981500.0
2014-05-27 13:40:00,47.68,47.68,47.5,47.66,750100.0,35.9032,35.9032,35.7677,35.8882,750100.0
2014-05-27 13:45:00,47.66,47.78,47.62,47.65,403700.0,35.8882,35.9785,35.8581,35.8807,403700.0
2014-05-27 13:50:00,47.65,47.71,47.63,47.71,128600.0,35.8807,35.9258,35.8656,35.9258,128600.0
2014-05-27 13:55:00,47.7,47.72,47.6,47.6,140500.0,35.9183,35.9334,35.843,35.843,140500.0
2014-05-27 14:00:00,47.6,47.63,47.51,47.53,403300.0,35.843,35.8656,35.7752,35.7903,403300.0
2014-05-27 14:05:00,47.53,47.56,47.44,47.44,362700.0,35.7903,35.8129,35.7225,35.7225,362700.0
2014-05-27 14:10:00,47.44,47.52,47.41,47.5,381800.0,35.7225,35.7828,35.6999,35.7677,381800.0
2014-05-27 14:15:00,47.49,47.57,47.48,47.56,281000.0,35.7602,35.8204,35.7526,35.8129,281000.0
2014-05-27 14:20:00,47.55,47.69,47.54,47.68,244400.0,35.8054,35.9108,35.7978,35.9032,244400.0
2014-05-27 14:25:00,47.68,47.68,47.58,47.68,217300.0,35.9032,35.9032,35.8279,35.9032,217300.0
2014-05-27 14:30:00,47.67,47.69,47.57,47.58,142800.0,35.8957,35.9108,35.8204,35.8279,142800.0
2014-05-27 14:35:00,47.58,47.59,47.51,47.51,149400.0,35.8279,35.8355,35.7752,35.7752,149400.0
2014-05-27 14:40:00,47.51,47.6,47.51,47.54,195200.0,35.7752,35.843,35.7752,35.7978,195200.0
2014-05-27 14:45:00,47.54,47.54,47.51,47.53,212000.0,35.7978,35.7978,35.7752,35.7903,212000.0
2014-05-27 14:50:00,47.53,47.58,47.51,47.55,192600.0,35.7903,35.8279,35.7752,35.8054,192600.0
2014-05-27 14:55:00,47.54,47.56,47.53,47.55,95300.0,35.7978,35.8129,35.7903,35.8054,95300.0
2014-05-27 15:00:00,47.55,47.6,47.55,47.55,207300.0,35.8054,35.843,35.8054,35.8054,207300.0
2014-05-27 15:05:00,47.55,47.61,47.54,47.59,290000.0,35.8054,35.8505,35.7978,35.8355,290000.0
2014-05-27 15:10:00,47.6,47.6,47.56,47.57,109500.0,35.843,35.843,35.8129,35.8204,109500.0
2014-05-27 15:15:00,47.58,47.6,47.57,47.58,145900.0,35.8279,35.843,35.8204,35.8279,145900.0
2014-05-27 15:20:00,47.58,47.61,47.57,47.6,116200.0,35.8279,35.8505,35.8204,35.843,116200.0
2014-05-27 15:25:00,47.6,47.61,47.58,47.58,124600.0,35.843,35.8505,35.8279,35.8279,124600.0
2014-05-27 15:30:00,47.58,47.6,47.56,47.57,215500.0,35.8279,35.843,35.8129,35.8204,215500.0
2014-05-27 15:35:00,47.57,47.6,47.56,47.59,161300.0,35.8204,35.843,35.8129,35.8355,161300.0
2014-05-27 15:40:00,47.59,47.65,47.59,47.62,238500.0,35.8355,35.8807,35.8355,35.8581,238500.0
2014-05-27 15:45:00,47.62,47.63,47.61,47.62,184300.0,35.8581,35.8656,35.8505,35.8581,184300.0
2014-05-27 15:50:00,47.62,47.63,47.57,47.59,323300.0,35.8581,35.8656,35.8204,35.8355,323300.0
2014-05-27 15:55:00,47.59,47.63,47.57,47.57,722700.0,35.8355,35.8656,35.8204,35.8204,722700.0
2014-05-28 09:30:00,47.48,47.57,47.41,47.44,786400.0,35.7526,35.8204,35.6999,35.7225,786400.0
2014-05-28 09:35:00,47.44,47.57,47.41,47.56,418900.0,35.7225,35.8204,35.6999,35.8129,418900.0
2014-05-28 09:40:00,47.56,47.75,47.54,47.71,391600.0,35.8129,35.956,35.7978,35.9258,391600.0
2014-05-28 09:45:00,47.72,47.74,47.64,47.71,243400.0,35.9334,35.9484,35.8731,35.9258,243400.0
2014-05-28 09:50:00,47.71,47.89,47.71,47.8,352100.0,35.9258,36.0614,35.9258,35.9936,352100.0
2014-05-28 09:55:00,47.81,47.82,47.69,47.72,182300.0,36.0011,36.0087,35.9108,35.9334,182300.0
2014-05-28 10:00:00,47.72,47.73,47.62,47.62,143000.0,35.9334,35.9409,35.8581,35.8581,143000.0
2014-05-28 10:05:00,47.62,47.7,47.62,47.66,153400.0,35.8581,35.9183,35.8581,35.8882,153400.0
2014-05-28 10:10:00,47.66,47.66,47.58,47.61,200800.0,35.8882,35.8882,35.8279,35.8505,200800.0
2014-05-28 10:15:00,47.61,47.61,47.54,47.59,138300.0,35.8505,35.8505,35.7978,35.8355,138300.0
2014-05-28 10:20:00,47.59,47.6,47.55,47.58,133100.0,35.8355,35.843,35.8054,35.8279,133100.0
2014-05-28 10:25:00,47.59,47.61,47.56,47.56,94600.0,35.8355,35.8505,35.8129,35.8129,94600.0
2014-05-28 10:30:00,47.56,47.57,47.53,47.55,138400.0,35.8129,35.8204,35.7903,35.8054,138400.0
2014-05-28 10:35:00,47.54,47.58,47.54,47.56,127200.0,35.7978,35.8279,35.7978,35.8129,127200.0
2014-05-28 10:40:00,47.56,47.57,47.54,47.55,236600.0,35.8129,35.8204,35.7978,35.8054,236600.0
2014-05-28 10:45:00,47.55,47.6,47.55,47.6,159600.0,35.8054,35.843,35.8054,35.843,159600.0
2014-05-28 10:50:00,47.6,47.61,47.57,47.6,141100.0,35.843,35.8505,35.8204,35.843,141100.0
2014-05-28 10:55:00,47.59,47.65,47.59,47.62,109700.0,35.8355,35.8807,35.8355,35.8581,109700.0
2014-05-28 11:00:00,47.62,47.67,47.61,47.65,124000.0,35.8581,35.8957,35.8505,35.8807,124000.0
2014-05-28 11:05:00,47.66,47.67,47.64,47.65,91100.0,35.8882,35.8957,35.8731,35.8807,91100.0
2014-05-28 11:10:00,47.64,47.69,47.62,47.68,128400.0,35.8731,35.9108,35.8581,35.9032,128400.0
2014-05-28 11:15:00,47.68,47.69,47.66,47.69,142200.0,35.9032,35.9108,35.8882,35.9108,142200.0
2014-05-28 11:20:00,47.69,47.7,47.66,47.68,141200.0,35.9108,35.9183,35.8882,35.9032,141200.0
2014-05-28 11:25:00,47.67,47.68,47.66,47.66,87900.0,35.8957,35.9032,35.8882,35.8882,87900.0
2014-05-28 11:30:00,47.66,47.69,47.66,47.69,155000.0,35.8882,35.9108,35.8882,35.9108,155000.0
2014-05-28 11:35:00,47.69,47.73,47.68,47.72,130800.0,35.9108,35.9409,35.9032,35.9334,130800.0
2014-05-28 11:40:00,47.71,47.71,47.68,47.68,114700.0,35.9258,35.9258,35.9032,35.9032,114700.0
2014-05-28 11:45:00,47.68,47.71,47.67,47.71,149800.0,35.9032,35.9258,35.8957,35.9258,149800.0
2014-05-28 11:50:00,47.71,47.72,47.67,47.68,55900.0,35.9258,35.9334,35.8957,35.9032,55900.0
2014-05-28 11:55:00,47.68,47.68,47.66,47.67,78100.0,35.9032,35.9032,35.8882,35.8957,78100.0
2014-05-28 12:00:00,47.67,47.7,47.66,47.66,108600.0,35.8957,35.9183,35.8882,35.8882,108600.0
2014-05-28 12:05:00,47.67,47.68,47.66,47.68,71400.0,35.8957,35.9032,35.8882,35.9032,71400.0
2014-05-28 12:10:00,47.67,47.7,47.67,47.69,73500.0,35.8957,35.9183,35.8957,35.9108,73500.0
2014-05-28 12:15:00,47.7,47.7,47.66,47.66,93600.0,35.9183,35.9183,35.8882,35.8882,93600.0
2014-05-28 12:20:00,47.66,47.67,47.63,47.64,85500.0,35.8882,35.8957,35.8656,35.8731,85500.0
2014-05-28 12:25:00,47.64,47.65,47.62,47.62,56900.0,35.8731,35.8807,35.8581,35.8581,56900.0
2014-05-28 12:30:00,47.62,47.64,47.55,47.59,116800.0,35.8581,35.8731,35.8054,35.8355,116800.0
2014-05-28 12:35:00,47.58,47.59,47.55,47.56,28000.0,35.8279,35.8355,35.8054,35.8129,28000.0
2014-05-28 12:40:00,47.56,47.59,47.54,47.56,60600.0,35.8129,35.8355,35.7978,35.8129,60600.0
2014-05-28 12:45:00,47.56,47.61,47.56,47.59,55000.0,35.8129,35.8505,35.8129,35.8355,55000.0
2014-05-28 12:50:00,47.59,47.6,47.57,47.58,41700.0,35.8355,35.843,35.8204,35.8279,41700.0
2014-05-28 12:55:00,47.57,47.58,47.56,47.56,44900.0,35.8204,35.8279,35.8129,35.8129,44900.0
2014-05-28 13:00:00,47.56,47.57,47.54,47.55,81100.0,35.8129,35.8204,35.7978,35.8054,81100.0
2014-05-28 13:05:00,47.54,47.58,47.54,47.57,126400.0,35.7978,35.8279,35.7978,35.8204,126400.0
2014-05-28 13:10:00,47.57,47.58,47.56,47.57,35600.0,35.8204,35.8279,35.8129,35.8204,35600.0
2014-05-28 13:15:00,47.57,47.58,47.53,47.53,130500.0,35.8204,35.8279,35.7903,35.7903,130500.0
2014-05-28 13:20:00,47.54,47.54,47.5,47.51,70500.0,35.7978,35.7978,35.7677,35.7752,70500.0
2014-05-28 13:25:00,47.5,47.51,47.48,47.48,134700.0,35.7677,35.7752,35.7526,35.7526,134700.0
2014-05-28 13:30:00,47.48,47.51,47.48,47.5,58500.0,35.7526,35.7752,35.7526,35.7677,58500.0
2014-05-28 13:35:00,47.5,47.52,47.49,47.49,133300.0,35.7677,35.7828,35.7602,35.7602,133300.0
2014-05-28 13:40:00,47.49,47.52,47.49,47.52,106500.0,35.7602,35.7828,35.7602,35.7828,106500.0
2014-05-28 13:45:00,47.52,47.52,47.47,47.48,180700.0,35.7828,35.7828,35.7451,35.7526,180700.0
2014-05-28 13:50:00,47.49,47.56,47.48,47.55,448000.0,35.7602,35.8129,35.7526,35.8054,448000.0
2014-05-28 13:55:00,47.55,47.56,47.5,47.51,144700.0,35.8054,35.8129,35.7677,35.7752,144700.0
2014-05-28 14:00:00,47.51,47.51,47.47,47.48,109200.0,35.7752,35.7752,35.7451,35.7526,109200.0
2014-05-28 14:05:00,47.48,47.49,47.45,47.45,104800.0,35.7526,35.7602,35.7301,35.7301,104800.0
2014-05-28 14:10:00,47.46,47.48,47.43,47.44,130500.0,35.7376,35.7526,35.715,35.7225,130500.0
2014-05-28 14:15:00,47.43,47.45,47.43,47.44,83400.0,35.715,35.7301,35.715,35.7225,83400.0
2014-05-28 14:20:00,47.44,47.48,47.44,47.47,176400.0,35.7225,35.7526,35.7225,35.7451,176400.0
2014-05-28 14:25:00,47.47,47.48,47.44,47.47,90200.0,35.7451,35.7526,35.7225,35.7451,90200.0
2014-05-28 14:30:00,47.47,47.48,47.44,47.48,100400.0,35.7451,35.7526,35.7225,35.7526,100400.0
2014-05-28 14:35:00,47.48,47.49,47.46,47.47,59900.0,35.7526,35.7602,35.7376,35.7451,59900.0
2014-05-28 14:40:00,47.47,47.48,47.44,47.44,74200.0,35.7451,35.7526,35.7225,35.7225,74200.0
2014-05-28 14:45:00,47.44,47.5,47.44,47.49,117200.0,35.7225,35.7677,35.7225,35.7602,117200.0
2014-05-28 14:50:00,47.5,47.5,47.48,47.49,117000.0,35.7677,35.7677,35.7526,35.7602,117000.0
2014-05-28 14:55:00,47.48,47.49,47.44,47.44,80000.0,35.7526,35.7602,35.7225,35.7225,80000.0
2014-05-28 15:00:00,47.44,47.5,47.44,47.48,163300.0,35.7225,35.7677,35.7225,35.7526,163300.0
2014-05-28 15:05:00,47.48,47.48,47.47,47.48,65300.0,35.7526,35.7526,35.7451,35.7526,65300.0
2014-05-28 15:10:00,47.48,47.51,47.48,47.48,197000.0,35.7526,35.7752,35.7526,35.7526,197000.0
2014-05-28 15:15:00,47.48,47.51,47.48,47.48,141600.0,35.7526,35.7752,35.7526,35.7526,141600.0
2014-05-28 15:20:00,47.48,47.49,47.46,47.47,315800.0,35.7526,35.7602,35.7376,35.7451,315800.0
2014-05-28 15:25:00,47.47,47.48,47.45,47.45,249700.0,35.7451,35.7526,35.7301,35.7301,249700.0
2014-05-28 15:30:00,47.45,47.5,47.45,47.46,236900.0,35.7301,35.7677,35.7301,35.7376,236900.0
2014-05-28 15:35:00,47.46,47.46,47.44,47.45,281600.0,35.7376,35.7376,35.7225,35.7301,281600.0
2014-05-28 15:40:00,47.45,47.46,47.43,47.43,417500.0,35.7301,35.7376,35.715,35.715,417500.0
2014-05-28 15:45:00,47.44,47.46,47.44,47.44,307400.0,35.7225,35.7376,35.7225,35.7225,307400.0
2014-05-28 15:50:00,47.45,47.45,47.39,47.39,289400.0,35.7301,35.7301,35.6849,35.6849,289400.0
2014-05-28 15:55:00,47.4,47.4,47.31,47.31,1042500.0,35.6924,35.6924,35.6246,35.6246,1042500.0
2014-05-29 09:30:00,47.35,47.44,47.3,47.41,694500.0,35.6548,35.7225,35.6171,35.6999,694500.0
2014-05-29 09:35:00,47.42,47.5,47.37,47.39,484200.0,35.7075,35.7677,35.6698,35.6849,484200.0
2014-05-29 09:40:00,47.38,47.42,47.35,47.39,183600.0,35.6773,35.7075,35.6548,35.6849,183600.0
2014-05-29 09:45:00,47.39,47.46,47.36,47.38,156200.0,35.6849,35.7376,35.6623,35.6773,156200.0
2014-05-29 09:50:00,47.38,47.4,47.35,47.36,186900.0,35.6773,35.6924,35.6548,35.6623,186900.0
2014-05-29 09:55:00,47.35,47.42,47.35,47.38,252500.0,35.6548,35.7075,35.6548,35.6773,252500.0
2014-05-29 10:00:00,47.38,47.41,47.36,47.38,62100.0,35.6773,35.6999,35.6623,35.6773,62100.0
2014-05-29 10:05:00,47.39,47.43,47.3,47.32,295800.0,35.6849,35.715,35.6171,35.6322,295800.0
2014-05-29 10:10:00,47.32,47.33,47.23,47.26,321300.0,35.6322,35.6397,35.5644,35.587,321300.0
2014-05-29 10:15:00,47.26,47.26,47.21,47.23,188900.0,35.587,35.587,35.5493,35.5644,188900.0
2014-05-29 10:20:00,47.22,47.27,47.22,47.24,201800.0,35.5569,35.5945,35.5569,35.5719,201800.0
2014-05-29 10:25:00,47.24,47.26,47.23,47.25,102600.0,35.5719,35.587,35.5644,35.5795,102600.0
2014-05-29 10:30:00,47.25,47.25,47.22,47.23,133100.0,35.5795,35.5795,35.5569,35.5644,133100.0
2014-05-29 10:35:00,47.23,47.27,47.23,47.26,203200.0,35.5644,35.5945,35.5644,35.587,203200.0
2014-05-29 10:40:00,47.26,47.31,47.25,47.29,109400.0,35.587,35.6246,35.5795,35.6096,109400.0
2014-05-29 10:45:00,47.3,47.32,47.28,47.29,137700.0,35.6171,35.6322,35.602,35.6096,137700.0
2014-05-29 10:50:00,47.29,47.32,47.28,47.29,172800.0,35.6096,35.6322,35.602,35.6096,172800.0
2014-05-29 10:55:00,47.29,47.32,47.27,47.31,240500.0,35.6096,35.6322,35.5945,35.6246,240500.0
2014-05-29 11:00:00,47.31,47.32,47.28,47.28,80000.0,35.6246,35.6322,35.602,35.602,80000.0
2014-05-29 11:05:00,47.28,47.29,47.25,47.26,210800.0,35.602,35.6096,35.5795,35.587,210800.0
2014-05-29 11:10:00,47.27,47.27,47.24,47.25,84600.0,35.5945,35.5945,35.5719,35.5795,84600.0
2014-05-29 11:15:00,47.25,47.3,47.24,47.26,210100.0,35.5795,35.6171,35.5719,35.587,210100.0
2014-05-29 11:20:00,47.27,47.27,47.25,47.26,118600.0,35.5945,35.5945,35.5795,35.587,118600.0
2014-05-29 11:25:00,47.25,47.26,47.25,47.26,64100.0,35.5795,35.587,35.5795,35.587,64100.0
2014-05-29 11:30:00,47.26,47.32,47.25,47.31,255900.0,35.587,35.6322,35.5795,35.6246,255900.0
2014-05-29 11:35:00,47.31,47.32,47.28,47.32,74100.0,35.6246,35.6322,35.602,35.6322,74100.0
2014-05-29 11:40:00,47.32,47.32,47.28,47.29,94800.0,35.6322,35.6322,35.602,35.6096,94800.0
2014-05-29 11:45:00,47.29,47.32,47.28,47.3,45900.0,35.6096,35.6322,35.602,35.6171,45900.0
2014-05-29 11:50:00,47.31,47.31,47.28,47.3,66200.0,35.6246,35.6246,35.602,35.6171,66200.0
2014-05-29 11:55:00,47.31,47.32,47.29,47.3,82500.0,35.6246,35.6322,35.6096,35.6171,82500.0
2014-05-29 12:00:00,47.29,47.3,47.28,47.29,47300.0,35.6096,35.6171,35.602,35.6096,47300.0
2014-05-29 12:05:00,47.28,47.3,47.27,47.29,69700.0,35.602,35.6171,35.5945,35.6096,69700.0
2014-05-29 12:10:00,47.28,47.29,47.27,47.29,79000.0,35.602,35.6096,35.5945,35.6096,79000.0
2014-05-29 12:15:00,47.28,47.29,47.25,47.26,87200.0,35.602,35.6096,35.5795,35.587,87200.0
2014-05-29 12:20:00,47.25,47.27,47.24,47.26,102400.0,35.5795,35.5945,35.5719,35.587,102400.0
2014-05-29 12:25:00,47.25,47.26,47.23,47.25,69000.0,35.5795,35.587,35.5644,35.5795,69000.0
2014-05-29 12:30:00,47.25,47.26,47.24,47.26,57700.0,35.5795,35.587,35.5719,35.587,57700.0
2014-05-29 12:35:00,47.25,47.26,47.24,47.25,68800.0,35.5795,35.587,35.5719,35.5795,68800.0
2014-05-29 12:40:00,47.26,47.27,47.24,47.25,70700.0,35.587,35.5945,35.5719,35.5795,70700.0
2014-05-29 12:45:00,47.25,47.25,47.24,47.25,12400.0,35.5795,35.5795,35.5719,35.5795,12400.0
2014-05-29 12:50:00,47.25,47.26,47.24,47.25,122800.0,35.5795,35.587,35.5719,35.5795,122800.0
2014-05-29 12:55:00,47.26,47.26,47.25,47.26,7700.0,35.587,35.587,35.5795,35.587,7700.0
2014-05-29 13:00:00,47.26,47.27,47.25,47.26,36600.0,35.587,35.5945,35.5795,35.587,36600.0
2014-05-29 13:05:00,47.27,47.27,47.23,47.23,92300.0,35.5945,35.5945,35.5644,35.5644,92300.0
2014-05-29 13:10:00,47.23,47.24,47.22,47.24,33300.0,35.5644,35.5719,35.5569,35.5719,33300.0
2014-05-29 13:15:00,47.24,47.26,47.23,47.24,87000.0,35.5719,35.587,35.5644,35.5719,87000.0
2014-05-29 13:20:00,47.25,47.26,47.24,47.26,60700.0,35.5795,35.587,35.5719,35.587,60700.0
2014-05-29 13:25:00,47.26,47.26,47.23,47.24,53100.0,35.587,35.587,35.5644,35.5719,53100.0
2014-05-29 13:30:00,47.24,47.24,47.23,47.24,58400.0,35.5719,35.5719,35.5644,35.5719,58400.0
2014-05-29 13:35:00,47.24,47.25,47.22,47.25,168200.0,35.5719,35.5795,35.5569,35.5795,168200.0
2014-05-29 13:40:00,47.25,47.26,47.24,47.25,211300.0,35.5795,35.587,35.5719,35.5795,211300.0
2014-05-29 13:45:00,47.25,47.26,47.24,47.26,204700.0,35.5795,35.587,35.5719,35.587,204700.0
2014-05-29 13:50:00,47.26,47.26,47.24,47.24,78800.0,35.587,35.587,35.5719,35.5719,78800.0
2014-05-29 13:55:00,47.24,47.27,47.23,47.26,216900.0,35.5719,35.5945,35.5644,35.587,216900.0
2014-05-29 14:00:00,47.25,47.27,47.23,47.24,174800.0,35.5795,35.5945,35.5644,35.5719,174800.0
2014-05-29 14:05:00,47.24,47.24,47.23,47.23,115700.0,35.5719,35.5719,35.5644,35.5644,115700.0
2014-05-29 14:10:00,47.23,47.24,47.22,47.23,285100.0,35.5644,35.5719,35.5569,35.5644,285100.0
2014-05-29 14:15:00,47.23,47.24,47.21,47.21,145800.0,35.5644,35.5719,35.5493,35.5493,145800.0
2014-05-29 14:20:00,47.22,47.24,47.21,47.22,191200.0,35.5569,35.5719,35.5493,35.5569,191200.0
2014-05-29 14:25:00,47.23,47.26,47.22,47.25,268100.0,35.5644,35.587,35.5569,35.5795,268100.0
2014-05-29 14:30:00,47.24,47.26,47.24,47.25,60200.0,35.5719,35.587,35.5719,35.5795,60200.0
2014-05-29 14:35:00,47.25,47.29,47.24,47.27,270500.0,35.5795,35.6096,35.5719,35.5945,270500.0
2014-05-29 14:40:00,47.27,47.28,47.24,47.26,150900.0,35.5945,35.602,35.5719,35.587,150900.0
2014-05-29 14:45:00,47.26,47.26,47.24,47.26,141300.0,35.587,35.587,35.5719,35.587,141300.0
2014-05-29 14:50:00,47.26,47.26,47.23,47.24,102300.0,35.587,35.587,35.5644,35.5719,102300.0
2014-05-29 14:55:00,47.24,47.26,47.24,47.25,97400.0,35.5719,35.587,35.5719,35.5795,97400.0
2014-05-29 15:00:00,47.24,47.29,47.24,47.29,134800.0,35.5719,35.6096,35.5719,35.6096,134800.0
2014-05-29 15:05:00,47.29,47.29,47.25,47.26,104500.0,35.6096,35.6096,35.5795,35.587,104500.0
2014-05-29 15:10:00,47.26,47.28,47.25,47.27,202500.0,35.587,35.602,35.5795,35.5945,202500.0
2014-05-29 15:15:00,47.28,47.28,47.26,47.27,127700.0,35.602,35.602,35.587,35.5945,127700.0
2014-05-29 15:20:00,47.27,47.28,47.26,47.28,257800.0,35.5945,35.602,35.587,35.602,257800.0
2014-05-29 15:25:00,47.27,47.28,47.25,47.26,158900.0,35.5945,35.602,35.5795,35.587,158900.0
2014-05-29 15:30:00,47.27,47.27,47.26,47.27,151600.0,35.5945,35.5945,35.587,35.5945,151600.0
2014-05-29 15:35:00,47.27,47.27,47.26,47.27,92500.0,35.5945,35.5945,35.587,35.5945,92500.0
2014-05-29 15:40:00,47.27,47.27,47.25,47.26,185100.0,35.5945,35.5945,35.5795,35.587,185100.0
2014-05-29 15:45:00,47.26,47.27,47.24,47.25,449500.0,35.587,35.5945,35.5719,35.5795,449500.0
2014-05-29 15:50:00,47.25,47.28,47.24,47.26,608900.0,35.5795,35.602,35.5719,35.587,608900.0
2014-05-29 15:55:00,47.26,47.27,47.23,47.27,1994200.0,35.587,35.5945,35.5644,35.5945,1994200.0
2014-05-30 09:30:00,47.19,47.27,47.15,47.25,423600.0,35.5343,35.5945,35.5042,35.5795,423600.0
2014-05-30 09:35:00,47.25,47.3,47.2,47.28,288500.0,35.5795,35.6171,35.5418,35.602,288500.0
2014-05-30 09:40:00,47.28,47.44,47.28,47.43,196400.0,35.602,35.7225,35.602,35.715,196400.0
2014-05-30 09:45:00,47.43,47.48,47.38,47.39,197500.0,35.715,35.7526,35.6773,35.6849,197500.0
2014-05-30 09:50:00,47.39,47.48,47.39,47.47,120400.0,35.6849,35.7526,35.6849,35.7451,120400.0
2014-05-30 09:55:00,47.47,47.51,47.46,47.5,286900.0,35.7451,35.7752,35.7376,35.7677,286900.0
2014-05-30 10:00:00,47.49,47.57,47.47,47.53,208700.0,35.7602,35.8204,35.7451,35.7903,208700.0
2014-05-30 10:05:00,47.53,47.55,47.48,47.52,94300.0,35.7903,35.8054,35.7526,35.7828,94300.0
2014-05-30 10:10:00,47.52,47.54,47.5,47.52,107200.0,35.7828,35.7978,35.7677,35.7828,107200.0
2014-05-30 10:15:00,47.51,47.51,47.48,47.48,109400.0,35.7752,35.7752,35.7526,35.7526,109400.0
2014-05-30 10:20:00,47.48,47.52,47.47,47.48,242900.0,35.7526,35.7828,35.7451,35.7526,242900.0
2014-05-30 10:25:00,47.48,47.5,47.46,47.48,91800.0,35.7526,35.7677,35.7376,35.7526,91800.0
2014-05-30 10:30:00,47.48,47.49,47.42,47.46,192500.0,35.7526,35.7602,35.7075,35.7376,192500.0
2014-05-30 10:35:00,47.46,47.48,47.43,47.44,127900.0,35.7376,35.7526,35.715,35.7225,127900.0
2014-05-30 10:40:00,47.44,47.48,47.43,47.48,140100.0,35.7225,35.7526,35.715,35.7526,140100.0
2014-05-30 10:45:00,47.48,47.5,47.47,47.48,61500.0,35.7526,35.7677,35.7451,35.7526,61500.0
2014-05-30 10:50:00,47.48,47.5,47.47,47.49,76600.0,35.7526,35.7677,35.7451,35.7602,76600.0
2014-05-30 10:55:00,47.48,47.5,47.46,47.48,92100.0,35.7526,35.7677,35.7376,35.7526,92100.0
2014-05-30 11:00:00,47.48,47.49,47.47,47.47,58200.0,35.7526,35.7602,35.7451,35.7451,58200.0
2014-05-30 11:05:00,47.47,47.48,47.44,47.47,86300.0,35.7451,35.7526,35.7225,35.7451,86300.0
2014-05-30 11:10:00,47.46,47.5,47.46,47.5,90500.0,35.7376,35.7677,35.7376,35.7677,90500.0
2014-05-30 11:15:00,47.49,47.5,47.44,47.46,61700.0,35.7602,35.7677,35.7225,35.7376,61700.0
2014-05-30 11:20:00,47.46,47.47,47.43,47.44,65600.0,35.7376,35.7451,35.715,35.7225,65600.0
2014-05-30 11:25:00,47.44,47.45,47.41,47.43,119600.0,35.7225,35.7301,35.6999,35.715,119600.0
2014-05-30 11:30:00,47.43,47.46,47.42,47.45,107100.0,35.715,35.7376,35.7075,35.7301,107100.0
2014-05-30 11:35:00,47.45,47.47,47.43,47.46,57500.0,35.7301,35.7451,35.715,35.7376,57500.0
2014-05-30 11:40:00,47.45,47.47,47.44,47.46,74600.0,35.7301,35.7451,35.7225,35.7376,74600.0
2014-05-30 11:45:00,47.46,47.47,47.46,47.46,41300.0,35.7376,35.7451,35.7376,35.7376,41300.0
2014-05-30 11:50:00,47.45,47.47,47.43,47.44,60700.0,35.7301,35.7451,35.715,35.7225,60700.0
2014-05-30 11:55:00,47.44,47.45,47.43,47.44,56800.0,35.7225,35.7301,35.715,35.7225,56800.0
2014-05-30 12:00:00,47.43,47.44,47.43,47.44,41000.0,35.715,35.7225,35.715,35.7225,41000.0
2014-05-30 12:05:00,47.43,47.44,47.42,47.43,35800.0,35.715,35.7225,35.7075,35.715,35800.0
2014-05-30 12:10:00,47.42,47.43,47.4,47.4,45400.0,35.7075,35.715,35.6924,35.6924,45400.0
2014-05-30 12:15:00,47.4,47.45,47.39,47.44,108100.0,35.6924,35.7301,35.6849,35.7225,108100.0
2014-05-30 12:20:00,47.45,47.45,47.43,47.44,45500.0,35.7301,35.7301,35.715,35.7225,45500.0
2014-05-30 12:25:00,47.43,47.44,47.41,47.44,53400.0,35.715,35.7225,35.6999,35.7225,53400.0
2014-05-30 12:30:00,47.43,47.44,47.38,47.39,58700.0,35.715,35.7225,35.6773,35.6849,58700.0
2014-05-30 12:35:00,47.39,47.41,47.38,47.38,158400.0,35.6849,35.6999,35.6773,35.6773,158400.0
2014-05-30 12:40:00,47.38,47.41,47.35,47.4,154000.0,35.6773,35.6999,35.6548,35.6924,154000.0
2014-05-30 12:45:00,47.4,47.46,47.4,47.46,133400.0,35.6924,35.7376,35.6924,35.7376,133400.0
2014-05-30 12:50:00,47.46,47.5,47.45,47.48,229700.0,35.7376,35.7677,35.7301,35.7526,229700.0
2014-05-30 12:55:00,47.48,47.49,47.47,47.49,69800.0,35.7526,35.7602,35.7451,35.7602,69800.0
2014-05-30 13:00:00,47.48,47.5,47.47,47.5,128600.0,35.7526,35.7677,35.7451,35.7677,128600.0
2014-05-30 13:05:00,47.5,47.51,47.5,47.51,71800.0,35.7677,35.7752,35.7677,35.7752,71800.0
2014-05-30 13:10:00,47.51,47.53,47.51,47.51,64100.0,35.7752,35.7903,35.7752,35.7752,64100.0
2014-05-30 13:15:00,47.51,47.51,47.48,47.48,48700.0,35.7752,35.7752,35.7526,35.7526,48700.0
2014-05-30 13:20:00,47.48,47.5,47.44,47.45,92600.0,35.7526,35.7677,35.7225,35.7301,92600.0
2014-05-30 13:25:00,47.46,47.49,47.45,47.47,55900.0,35.7376,35.7602,35.7301,35.7451,55900.0
2014-05-30 13:30:00,47.47,47.47,47.43,47.46,64800.0,35.7451,35.7451,35.715,35.7376,64800.0
2014-05-30 13:35:00,47.46,47.48,47.43,47.47,103400.0,35.7376,35.7526,35.715,35.7451,103400.0
2014-05-30 13:40:00,47.46,47.48,47.46,47.47,54400.0,35.7376,35.7526,35.7376,35.7451,54400.0
2014-05-30 13:45:00,47.48,47.53,47.48,47.49,119100.0,35.7526,35.7903,35.7526,35.7602,119100.0
2014-05-30 13:50:00,47.49,47.5,47.47,47.47,61900.0,35.7602,35.7677,35.7451,35.7451,61900.0
2014-05-30 13:55:00,47.47,47.48,47.45,47.45,41500.0,35.7451,35.7526,35.7301,35.7301,41500.0
2014-05-30 14:00:00,47.46,47.46,47.45,47.45,46700.0,35.7376,35.7376,35.7301,35.7301,46700.0
2014-05-30 14:05:00,47.45,47.48,47.45,47.47,53300.0,35.7301,35.7526,35.7301,35.7451,53300.0
2014-05-30 14:10:00,47.47,47.53,47.47,47.52,89300.0,35.7451,35.7903,35.7451,35.7828,89300.0
2014-05-30 14:15:00,47.52,47.53,47.49,47.49,57000.0,35.7828,35.7903,35.7602,35.7602,57000.0
2014-05-30 14:20:00,47.5,47.52,47.49,47.52,65500.0,35.7677,35.7828,35.7602,35.7828,65500.0
2014-05-30 14:25:00,47.51,47.53,47.51,47.52,43700.0,35.7752,35.7903,35.7752,35.7828,43700.0
2014-05-30 14:30:00,47.52,47.53,47.49,47.52,154800.0,35.7828,35.7903,35.7602,35.7828,154800.0
2014-05-30 14:35:00,47.52,47.53,47.52,47.52,37500.0,35.7828,35.7903,35.7828,35.7828,37500.0
2014-05-30 14:40:00,47.53,47.56,47.51,47.54,163500.0,35.7903,35.8129,35.7752,35.7978,163500.0
2014-05-30 14:45:00,47.54,47.55,47.52,47.54,51400.0,35.7978,35.8054,35.7828,35.7978,51400.0
2014-05-30 14:50:00,47.55,47.55,47.53,47.55,32800.0,35.8054,35.8054,35.7903,35.8054,32800.0
2014-05-30 14:55:00,47.54,47.55,47.51,47.52,113600.0,35.7978,35.8054,35.7752,35.7828,113600.0
2014-05-30 15:00:00,47.53,47.54,47.52,47.53,70400.0,35.7903,35.7978,35.7828,35.7903,70400.0
2014-05-30 15:05:00,47.53,47.54,47.52,47.52,71900.0,35.7903,35.7978,35.7828,35.7828,71900.0
2014-05-30 15:10:00,47.53,47.53,47.49,47.53,132200.0,35.7903,35.7903,35.7602,35.7903,132200.0
2014-05-30 15:15:00,47.53,47.54,47.52,47.52,54600.0,35.7903,35.7978,35.7828,35.7828,54600.0
2014-05-30 15:20:00,47.53,47.54,47.52,47.54,83400.0,35.7903,35.7978,35.7828,35.7978,83400.0
2014-05-30 15:25:00,47.53,47.54,47.51,47.53,109300.0,35.7903,35.7978,35.7752,35.7903,109300.0
2014-05-30 15:30:00,47.52,47.54,47.52,47.53,136200.0,35.7828,35.7978,35.7828,35.7903,136200.0
2014-05-30 15:35:00,47.53,47.57,47.51,47.52,304900.0,35.7903,35.8204,35.7752,35.7828,304900.0
2014-05-30 15:40:00,47.52,47.56,47.52,47.55,198900.0,35.7828,35.8129,35.7828,35.8054,198900.0
2014-05-30 15:45:00,47.55,47.6,47.54,47.54,294200.0,35.8054,35.843,35.7978,35.7978,294200.0
2014-05-30 15:50:00,47.54,47.56,47.53,47.54,235400.0,35.7978,35.8129,35.7903,35.7978,235400.0
2014-05-30 15:55:00,47.54,47.59,47.54,47.56,664000.0,35.7978,35.8355,35.7978,35.8129,664000.0
2014-06-02 09:30:00,47.6,47.6,47.47,47.47,366800.0,35.843,35.843,35.7451,35.7451,366800.0
2014-06-02 09:35:00,47.47,47.64,47.43,47.6,221600.0,35.7451,35.8731,35.715,35.843,221600.0
2014-06-02 09:40:00,47.59,47.61,47.52,47.53,167600.0,35.8355,35.8505,35.7828,35.7903,167600.0
2014-06-02 09:45:00,47.53,47.62,47.51,47.61,283500.0,35.7903,35.8581,35.7752,35.8505,283500.0
2014-06-02 09:50:00,47.61,47.66,47.61,47.65,175000.0,35.8505,35.8882,35.8505,35.8807,175000.0
2014-06-02 09:55:00,47.66,47.67,47.61,47.61,146300.0,35.8882,35.8957,35.8505,35.8505,146300.0
2014-06-02 10:00:00,47.62,47.68,47.54,47.62,298300.0,35.8581,35.9032,35.7978,35.8581,298300.0
2014-06-02 10:05:00,47.62,47.62,47.55,47.59,167200.0,35.8581,35.8581,35.8054,35.8355,167200.0
2014-06-02 10:10:00,47.58,47.62,47.57,47.58,185200.0,35.8279,35.8581,35.8204,35.8279,185200.0
2014-06-02 10:15:00,47.57,47.62,47.57,47.6,166400.0,35.8204,35.8581,35.8204,35.843,166400.0
2014-06-02 10:20:00,47.6,47.61,47.55,47.55,218400.0,35.843,35.8505,35.8054,35.8054,218400.0
2014-06-02 10:25:00,47.55,47.58,47.53,47.54,84500.0,35.8054,35.8279,35.7903,35.7978,84500.0
2014-06-02 10:30:00,47.53,47.54,47.49,47.51,169000.0,35.7903,35.7978,35.7602,35.7752,169000.0
2014-06-02 10:35:00,47.52,47.54,47.49,47.51,97400.0,35.7828,35.7978,35.7602,35.7752,97400.0
2014-06-02 10:40:00,47.5,47.51,47.46,47.48,117600.0,35.7677,35.7752,35.7376,35.7526,117600.0
2014-06-02 10:45:00,47.48,47.51,47.45,47.45,92200.0,35.7526,35.7752,35.7301,35.7301,92200.0
2014-06-02 10:50:00,47.45,47.47,47.44,47.46,116700.0,35.7301,35.7451,35.7225,35.7376,116700.0
2014-06-02 10:55:00,47.45,47.48,47.43,47.47,71500.0,35.7301,35.7526,35.715,35.7451,71500.0
2014-06-02 11:00:00,47.47,47.48,47.44,47.47,56500.0,35.7451,35.7526,35.7225,35.7451,56500.0
2014-06-02 11:05:00,47.47,47.55,47.46,47.55,132700.0,35.7451,35.8054,35.7376,35.8054,132700.0
2014-06-02 11:10:00,47.55,47.57,47.54,47.56,84300.0,35.8054,35.8204,35.7978,35.8129,84300.0
2014-06-02 11:15:00,47.55,47.55,47.48,47.5,97800.0,35.8054,35.8054,35.7526,35.7677,97800.0
2014-06-02 11:20:00,47.51,47.56,47.51,47.53,88200.0,35.7752,35.8129,35.7752,35.7903,88200.0
2014-06-02 11:25:00,47.52,47.66,47.51,47.65,208600.0,35.7828,35.8882,35.7752,35.8807,208600.0
2014-06-02 11:30:00,47.65,47.68,47.62,47.68,239400.0,35.8807,35.9032,35.8581,35.9032,239400.0
2014-06-02 11:35:00,47.68,47.69,47.66,47.68,123900.0,35.9032,35.9108,35.8882,35.9032,123900.0
2014-06-02 11:40:00,47.67,47.74,47.67,47.73,180400.0,35.8957,35.9484,35.8957,35.9409,180400.0
2014-06-02 11:45:00,47.73,47.84,47.73,47.79,267900.0,35.9409,36.0237,35.9409,35.9861,267900.0
2014-06-02 11:50:00,47.79,47.82,47.76,47.82,109500.0,35.9861,36.0087,35.9635,36.0087,109500.0
2014-06-02 11:55:00,47.81,47.83,47.75,47.81,235300.0,36.0011,36.0162,35.956,36.0011,235300.0
2014-06-02 12:00:00,47.81,47.85,47.78,47.84,118400.0,36.0011,36.0313,35.9785,36.0237,118400.0
2014-06-02 12:05:00,47.84,47.88,47.8,47.83,119700.0,36.0237,36.0538,35.9936,36.0162,119700.0
2014-06-02 12:10:00,47.83,47.88,47.83,47.87,120200.0,36.0162,36.0538,36.0162,36.0463,120200.0
2014-06-02 12:15:00,47.88,47.88,47.83,47.83,71300.0,36.0538,36.0538,36.0162,36.0162,71300.0
2014-06-02 12:20:00,47.84,47.85,47.82,47.84,95800.0,36.0237,36.0313,36.0087,36.0237,95800.0
2014-06-02 12:25:00,47.84,47.88,47.81,47.88,86600.0,36.0237,36.0538,36.0011,36.0538,86600.0
2014-06-02 12:30:00,47.88,47.94,47.86,47.93,206900.0,36.0538,36.099,36.0388,36.0915,206900.0
2014-06-02 12:35:00,47.92,47.96,47.89,47.95,152800.0,36.084,36.1141,36.0614,36.1066,152800.0
2014-06-02 12:40:00,47.95,47.95,47.91,47.91,161200.0,36.1066,36.1066,36.0764,36.0764,161200.0
2014-06-02 12:45:00,47.91,47.94,47.9,47.93,170400.0,36.0764,36.099,36.0689,36.0915,170400.0
2014-06-02 12:50:00,47.92,47.94,47.91,47.92,128700.0,36.084,36.099,36.0764,36.084,128700.0
2014-06-02 12:55:00,47.92,47.96,47.91,47.95,91500.0,36.084,36.1141,36.0764,36.1066,91500.0
2014-06-02 13:00:00,47.95,47.95,47.91,47.91,35900.0,36.1066,36.1066,36.0764,36.0764,35900.0
2014-06-02 13:05:00,47.92,47.92,47.88,47.92,181500.0,36.084,36.084,36.0538,36.084,181500.0
2014-06-02 13:10:00,47.92,47.94,47.87,47.88,99500.0,36.084,36.099,36.0463,36.0538,99500.0
2014-06-02 13:15:00,47.87,47.88,47.85,47.87,61800.0,36.0463,36.0538,36.0313,36.0463,61800.0
2014-06-02 13:20:00,47.87,47.93,47.86,47.91,150400.0,36.0463,36.0915,36.0388,36.0764,150400.0
2014-06-02 13:25:00,47.92,47.95,47.89,47.9,67000.0,36.084,36.1066,36.0614,36.0689,67000.0
2014-06-02 13:30:00,47.91,47.95,47.89,47.94,168600.0,36.0764,36.1066,36.0614,36.099,168600.0
2014-06-02 13:35:00,47.95,47.95,47.91,47.92,38500.0,36.1066,36.1066,36.0764,36.084,38500.0
2014-06-02 13:40:00,47.92,47.92,47.88,47.88,65900.0,36.084,36.084,36.0538,36.0538,65900.0
2014-06-02 13:45:00,47.88,47.91,47.87,47.88,43500.0,36.0538,36.0764,36.0463,36.0538,43500.0
2014-06-02 13:50:00,47.89,47.9,47.87,47.89,37100.0,36.0614,36.0689,36.0463,36.0614,37100.0
2014-06-02 13:55:00,47.89,47.89,47.85,47.85,20000.0,36.0614,36.0614,36.0313,36.0313,20000.0
2014-06-02 14:00:00,47.86,47.86,47.83,47.84,53400.0,36.0388,36.0388,36.0162,36.0237,53400.0
2014-06-02 14:05:00,47.83,47.87,47.83,47.85,60500.0,36.0162,36.0463,36.0162,36.0313,60500.0
2014-06-02 14:10:00,47.86,47.86,47.82,47.84,71400.0,36.0388,36.0388,36.0087,36.0237,71400.0
2014-06-02 14:15:00,47.84,47.85,47.82,47.84,34400.0,36.0237,36.0313,36.0087,36.0237,34400.0
2014-06-02 14:20:00,47.83,47.86,47.83,47.84,48800.0,36.0162,36.0388,36.0162,36.0237,48800.0
2014-06-02 14:25:00,47.84,47.85,47.82,47.83,52800.0,36.0237,36.0313,36.0087,36.0162,52800.0
2014-06-02 14:30:00,47.84,47.84,47.8,47.81,87500.0,36.0237,36.0237,35.9936,36.0011,87500.0
2014-06-02 14:35:00,47.82,47.86,47.82,47.84,87200.0,36.0087,36.0388,36.0087,36.0237,87200.0
2014-06-02 14:40:00,47.84,47.86,47.83,47.85,82700.0,36.0237,36.0388,36.0162,36.0313,82700.0
2014-06-02 14:45:00,47.85,47.87,47.83,47.86,74400.0,36.0313,36.0463,36.0162,36.0388,74400.0
2014-06-02 14:50:00,47.85,47.88,47.83,47.87,109800.0,36.0313,36.0538,36.0162,36.0463,109800.0
2014-06-02 14:55:00,47.87,47.93,47.86,47.93,221400.0,36.0463,36.0915,36.0388,36.0915,221400.0
2014-06-02 15:00:00,47.93,47.93,47.92,47.93,81000.0,36.0915,36.0915,36.084,36.0915,81000.0
2014-06-02 15:05:00,47.92,47.93,47.92,47.93,64300.0,36.084,36.0915,36.084,36.0915,64300.0
2014-06-02 15:10:00,47.93,47.93,47.84,47.85,123100.0,36.0915,36.0915,36.0237,36.0313,123100.0
2014-06-02 15:15:00,47.86,47.88,47.85,47.87,63900.0,36.0388,36.0538,36.0313,36.0463,63900.0
2014-06-02 15:20:00,47.87,47.87,47.81,47.81,55200.0,36.0463,36.0463,36.0011,36.0011,55200.0
2014-06-02 15:25:00,47.82,47.82,47.77,47.78,143500.0,36.0087,36.0087,35.971,35.9785,143500.0
2014-06-02 15:30:00,47.78,47.82,47.77,47.82,110700.0,35.9785,36.0087,35.971,36.0087,110700.0
2014-06-02 15:35:00,47.81,47.83,47.76,47.77,177700.0,36.0011,36.0162,35.9635,35.971,177700.0
2014-06-02 15:40:00,47.77,47.78,47.73,47.75,260200.0,35.971,35.9785,35.9409,35.956,260200.0
2014-06-02 15:45:00,47.74,47.8,47.74,47.78,305200.0,35.9484,35.9936,35.9484,35.9785,305200.0
2014-06-02 15:50:00,47.78,47.79,47.75,47.75,266900.0,35.9785,35.9861,35.956,35.956,266900.0
2014-06-02 15:55:00,47.75,47.77,47.73,47.75,560100.0,35.956,35.971,35.9409,35.956,560100.0
2014-06-03 09:30:00,47.51,47.55,47.46,47.49,518300.0,35.7752,35.8054,35.7376,35.7602,518300.0
2014-06-03 09:35:00,47.5,47.6,47.46,47.6,345300.0,35.7677,35.843,35.7376,35.843,345300.0
2014-06-03 09:40:00,47.59,47.6,47.52,47.52,184300.0,35.8355,35.843,35.7828,35.7828,184300.0
2014-06-03 09:45:00,47.52,47.57,47.5,47.56,231100.0,35.7828,35.8204,35.7677,35.8129,231100.0
2014-06-03 09:50:00,47.56,47.69,47.55,47.68,305200.0,35.8129,35.9108,35.8054,35.9032,305200.0
2014-06-03 09:55:00,47.69,47.77,47.68,47.76,255800.0,35.9108,35.971,35.9032,35.9635,255800.0
2014-06-03 10:00:00,47.77,47.82,47.76,47.79,262400.0,35.971,36.0087,35.9635,35.9861,262400.0
2014-06-03 10:05:00,47.79,47.88,47.79,47.83,321900.0,35.9861,36.0538,35.9861,36.0162,321900.0
2014-06-03 10:10:00,47.82,47.85,47.77,47.78,112900.0,36.0087,36.0313,35.971,35.9785,112900.0
2014-06-03 10:15:00,47.78,47.83,47.77,47.83,150000.0,35.9785,36.0162,35.971,36.0162,150000.0
2014-06-03 10:20:00,47.83,47.91,47.82,47.87,181900.0,36.0162,36.0764,36.0087,36.0463,181900.0
2014-06-03 10:25:00,47.86,47.89,47.83,47.88,208500.0,36.0388,36.0614,36.0162,36.0538,208500.0
2014-06-03 10:30:00,47.89,47.93,47.87,47.91,203800.0,36.0614,36.0915,36.0463,36.0764,203800.0
2014-06-03 10:35:00,47.91,47.99,47.9,47.94,199800.0,36.0764,36.1367,36.0689,36.099,199800.0
2014-06-03 10:40:00,47.94,48.01,47.93,47.97,321600.0,36.099,36.1517,36.0915,36.1216,321600.0
2014-06-03 10:45:00,47.96,47.97,47.93,47.95,293000.0,36.1141,36.1216,36.0915,36.1066,293000.0
2014-06-03 10:50:00,47.94,47.98,47.9,47.9,125000.0,36.099,36.1291,36.0689,36.0689,125000.0
2014-06-03 10:55:00,47.9,47.93,47.85,47.86,299700.0,36.0689,36.0915,36.0313,36.0388,299700.0
2014-06-03 11:00:00,47.86,47.87,47.77,47.77,168000.0,36.0388,36.0463,35.971,35.971,168000.0
2014-06-03 11:05:00,47.78,47.84,47.77,47.82,189900.0,35.9785,36.0237,35.971,36.0087,189900.0
2014-06-03 11:10:00,47.82,47.85,47.78,47.84,99200.0,36.0087,36.0313,35.9785,36.0237,99200.0
2014-06-03 11:15:00,47.85,47.88,47.81,47.87,168400.0,36.0313,36.0538,36.0011,36.0463,168400.0
2014-06-03 11:20:00,47.87,47.88,47.84,47.85,131700.0,36.0463,36.0538,36.0237,36.0313,131700.0
2014-06-03 11:25:00,47.85,47.93,47.84,47.93,159500.0,36.0313,36.0915,36.0237,36.0915,159500.0
2014-06-03 11:30:00,47.92,47.96,47.9,47.95,209600.0,36.084,36.1141,36.0689,36.1066,209600.0
2014-06-03 11:35:00,47.96,47.98,47.94,47.94,261400.0,36.1141,36.1291,36.099,36.099,261400.0
2014-06-03 11:40:00,47.94,47.95,47.86,47.9,681900.0,36.099,36.1066,36.0388,36.0689,681900.0
2014-06-03 11:45:00,47.91,47.96,47.9,47.93,128600.0,36.0764,36.1141,36.0689,36.0915,128600.0
2014-06-03 11:50:00,47.93,47.95,47.92,47.94,115200.0,36.0915,36.1066,36.084,36.099,115200.0
2014-06-03 11:55:00,47.93,47.96,47.92,47.96,113800.0,36.0915,36.1141,36.084,36.1141,113800.0
2014-06-03 12:00:00,47.95,48.01,47.95,48.01,142000.0,36.1066,36.1517,36.1066,36.1517,142000.0
2014-06-03 12:05:00,48.01,48.08,47.99,48.08,300500.0,36.1517,36.2044,36.1367,36.2044,300500.0
2014-06-03 12:10:00,48.08,48.11,48.05,48.1,149900.0,36.2044,36.227,36.1819,36.2195,149900.0
2014-06-03 12:15:00,48.1,48.1,48.04,48.09,166300.0,36.2195,36.2195,36.1743,36.212,166300.0
2014-06-03 12:20:00,48.09,48.17,48.08,48.16,191700.0,36.212,36.2722,36.2044,36.2647,191700.0
2014-06-03 12:25:00,48.16,48.18,48.14,48.14,129700.0,36.2647,36.2797,36.2496,36.2496,129700.0
2014-06-03 12:30:00,48.15,48.15,48.1,48.11,138500.0,36.2572,36.2572,36.2195,36.227,138500.0
2014-06-03 12:35:00,48.1,48.12,48.08,48.1,95200.0,36.2195,36.2346,36.2044,36.2195,95200.0
2014-06-03 12:40:00,48.11,48.11,48.09,48.09,42500.0,36.227,36.227,36.212,36.212,42500.0
2014-06-03 12:45:00,48.09,48.12,48.08,48.1,81400.0,36.212,36.2346,36.2044,36.2195,81400.0
2014-06-03 12:50:00,48.1,48.1,48.06,48.07,77600.0,36.2195,36.2195,36.1894,36.1969,77600.0
2014-06-03 12:55:00,48.07,48.07,48.04,48.05,110900.0,36.1969,36.1969,36.1743,36.1819,110900.0
2014-06-03 13:00:00,48.05,48.08,48.05,48.07,83800.0,36.1819,36.2044,36.1819,36.1969,83800.0
2014-06-03 13:05:00,48.07,48.11,48.07,48.1,76900.0,36.1969,36.227,36.1969,36.2195,76900.0
2014-06-03 13:10:00,48.11,48.14,48.08,48.14,86100.0,36.227,36.2496,36.2044,36.2496,86100.0
2014-06-03 13:15:00,48.14,48.15,48.13,48.15,93600.0,36.2496,36.2572,36.2421,36.2572,93600.0
2014-06-03 13:20:00,48.15,48.15,48.11,48.13,75800.0,36.2572,36.2572,36.227,36.2421,75800.0
2014-06-03 13:25:00,48.14,48.14,48.12,48.13,46100.0,36.2496,36.2496,36.2346,36.2421,46100.0
2014-06-03 13:30:00,48.13,48.15,48.11,48.13,87900.0,36.2421,36.2572,36.227,36.2421,87900.0
2014-06-03 13:35:00,48.13,48.14,48.12,48.12,63100.0,36.2421,36.2496,36.2346,36.2346,63100.0
2014-06-03 13:40:00,48.13,48.13,48.1,48.11,77100.0,36.2421,36.2421,36.2195,36.227,77100.0
2014-06-03 13:45:00,48.1,48.12,48.1,48.11,63800.0,36.2195,36.2346,36.2195,36.227,63800.0
2014-06-03 13:50:00,48.12,48.15,48.11,48.15,74600.0,36.2346,36.2572,36.227,36.2572,74600.0
2014-06-03 13:55:00,48.14,48.15,48.14,48.15,36500.0,36.2496,36.2572,36.2496,36.2572,36500.0
2014-06-03 14:00:00,48.15,48.18,48.14,48.17,124100.0,36.2572,36.2797,36.2496,36.2722,124100.0
2014-06-03 14:05:00,48.17,48.19,48.16,48.18,141500.0,36.2722,36.2873,36.2647,36.2797,141500.0
2014-06-03 14:10:00,48.18,48.19,48.17,48.18,91700.0,36.2797,36.2873,36.2722,36.2797,91700.0
2014-06-03 14:15:00,48.18,48.24,48.18,48.21,183400.0,36.2797,36.3249,36.2797,36.3023,183400.0
2014-06-03 14:20:00,48.22,48.23,48.2,48.2,91200.0,36.3099,36.3174,36.2948,36.2948,91200.0
2014-06-03 14:25:00,48.2,48.21,48.19,48.2,106200.0,36.2948,36.3023,36.2873,36.2948,106200.0
2014-06-03 14:30:00,48.21,48.24,48.2,48.2,144200.0,36.3023,36.3249,36.2948,36.2948,144200.0
2014-06-03 14:35:00,48.2,48.21,48.19,48.2,112500.0,36.2948,36.3023,36.2873,36.2948,112500.0
2014-06-03 14:40:00,48.21,48.21,48.2,48.2,98100.0,36.3023,36.3023,36.2948,36.2948,98100.0
2014-06-03 14:45:00,48.2,48.22,48.19,48.19,175200.0,36.2948,36.3099,36.2873,36.2873,175200.0
2014-06-03 14:50:00,48.19,48.21,48.19,48.21,201400.0,36.2873,36.3023,36.2873,36.3023,201400.0
2014-06-03 14:55:00,48.21,48.21,48.2,48.2,144500.0,36.3023,36.3023,36.2948,36.2948,144500.0
2014-06-03 15:00:00,48.2,48.21,48.19,48.19,201100.0,36.2948,36.3023,36.2873,36.2873,201100.0
2014-06-03 15:05:00,48.19,48.2,48.18,48.18,85600.0,36.2873,36.2948,36.2797,36.2797,85600.0
2014-06-03 15:10:00,48.18,48.22,48.18,48.22,90600.0,36.2797,36.3099,36.2797,36.3099,90600.0
2014-06-03 15:15:00,48.22,48.22,48.2,48.22,85100.0,36.3099,36.3099,36.2948,36.3099,85100.0
2014-06-03 15:20:00,48.22,48.22,48.21,48.22,118400.0,36.3099,36.3099,36.3023,36.3099,118400.0
2014-06-03 15:25:00,48.21,48.25,48.21,48.25,189400.0,36.3023,36.3325,36.3023,36.3325,189400.0
2014-06-03 15:30:00,48.25,48.25,48.24,48.25,159000.0,36.3325,36.3325,36.3249,36.3325,159000.0
2014-06-03 15:35:00,48.25,48.26,48.22,48.23,282200.0,36.3325,36.34,36.3099,36.3174,282200.0
2014-06-03 15:40:00,48.23,48.23,48.22,48.22,138300.0,36.3174,36.3174,36.3099,36.3099,138300.0
2014-06-03 15:45:00,48.22,48.23,48.2,48.2,347100.0,36.3099,36.3174,36.2948,36.2948,347100.0
2014-06-03 15:50:00,48.2,48.21,48.18,48.19,214100.0,36.2948,36.3023,36.2797,36.2873,214100.0
2014-06-03 15:55:00,48.19,48.2,48.18,48.2,724200.0,36.2873,36.2948,36.2797,36.2948,724200.0
2014-06-04 09:30:00,48.04,48.2,47.98,48.06,635700.0,36.1743,36.2948,36.1291,36.1894,635700.0
2014-06-04 09:35:00,48.07,48.13,47.97,48.06,361600.0,36.1969,36.2421,36.1216,36.1894,361600.0
2014-06-04 09:40:00,48.06,48.12,47.99,48.0,363500.0,36.1894,36.2346,36.1367,36.1442,363500.0
2014-06-04 09:45:00,47.99,48.03,47.98,48.02,151700.0,36.1367,36.1668,36.1291,36.1593,151700.0
2014-06-04 09:50:00,48.01,48.02,47.97,47.97,161700.0,36.1517,36.1593,36.1216,36.1216,161700.0
2014-06-04 09:55:00,47.97,47.98,47.82,47.87,195100.0,36.1216,36.1291,36.0087,36.0463,195100.0
2014-06-04 10:00:00,47.87,47.94,47.85,47.89,170200.0,36.0463,36.099,36.0313,36.0614,170200.0
2014-06-04 10:05:00,47.89,47.89,47.86,47.88,126900.0,36.0614,36.0614,36.0388,36.0538,126900.0
2014-06-04 10:10:00,47.88,47.93,47.87,47.91,182800.0,36.0538,36.0915,36.0463,36.0764,182800.0
2014-06-04 10:15:00,47.91,47.95,47.89,47.95,349400.0,36.0764,36.1066,36.0614,36.1066,349400.0
2014-06-04 10:20:00,47.95,47.96,47.86,47.86,169700.0,36.1066,36.1141,36.0388,36.0388,169700.0
2014-06-04 10:25:00,47.87,47.92,47.86,47.91,317200.0,36.0463,36.084,36.0388,36.0764,317200.0
2014-06-04 10:30:00,47.91,47.98,47.9,47.95,390400.0,36.0764,36.1291,36.0689,36.1066,390400.0
2014-06-04 10:35:00,47.95,47.95,47.92,47.94,89400.0,36.1066,36.1066,36.084,36.099,89400.0
2014-06-04 10:40:00,47.94,47.94,47.9,47.91,344300.0,36.099,36.099,36.0689,36.0764,344300.0
2014-06-04 10:45:00,47.91,47.93,47.9,47.91,141400.0,36.0764,36.0915,36.0689,36.0764,141400.0
2014-06-04 10:50:00,47.91,47.93,47.9,47.93,178500.0,36.0764,36.0915,36.0689,36.0915,178500.0
2014-06-04 10:55:00,47.93,47.99,47.92,47.96,172800.0,36.0915,36.1367,36.084,36.1141,172800.0
2014-06-04 11:00:00,47.96,47.97,47.93,47.97,137800.0,36.1141,36.1216,36.0915,36.1216,137800.0
2014-06-04 11:05:00,47.96,47.97,47.95,47.97,64500.0,36.1141,36.1216,36.1066,36.1216,64500.0
2014-06-04 11:10:00,47.96,47.97,47.94,47.95,54000.0,36.1141,36.1216,36.099,36.1066,54000.0
2014-06-04 11:15:00,47.94,47.95,47.9,47.91,78400.0,36.099,36.1066,36.0689,36.0764,78400.0
2014-06-04 11:20:00,47.9,47.98,47.9,47.96,135100.0,36.0689,36.1291,36.0689,36.1141,135100.0
2014-06-04 11:25:00,47.95,48.04,47.95,48.01,178000.0,36.1066,36.1743,36.1066,36.1517,178000.0
2014-06-04 11:30:00,48.02,48.02,48.0,48.0,79300.0,36.1593,36.1593,36.1442,36.1442,79300.0
2014-06-04 11:35:00,48.01,48.02,48.0,48.02,115200.0,36.1517,36.1593,36.1442,36.1593,115200.0
2014-06-04 11:40:00,48.01,48.05,48.01,48.05,126000.0,36.1517,36.1819,36.1517,36.1819,126000.0
2014-06-04 11:45:00,48.04,48.05,48.01,48.03,72300.0,36.1743,36.1819,36.1517,36.1668,72300.0
2014-06-04 11:50:00,48.03,48.03,48.0,48.0,171600.0,36.1668,36.1668,36.1442,36.1442,171600.0
2014-06-04 11:55:00,48.0,48.01,48.0,48.0,88200.0,36.1442,36.1517,36.1442,36.1442,88200.0
2014-06-04 12:00:00,48.0,48.01,47.99,48.0,174300.0,36.1442,36.1517,36.1367,36.1442,174300.0
2014-06-04 12:05:00,48.0,48.0,47.99,48.0,33600.0,36.1442,36.1442,36.1367,36.1442,33600.0
2014-06-04 12:10:00,47.99,48.0,47.97,47.98,97300.0,36.1367,36.1442,36.1216,36.1291,97300.0
2014-06-04 12:15:00,47.98,48.0,47.98,48.0,155600.0,36.1291,36.1442,36.1291,36.1442,155600.0
2014-06-04 12:20:00,48.0,48.0,47.99,48.0,27600.0,36.1442,36.1442,36.1367,36.1442,27600.0
2014-06-04 12:25:00,48.0,48.0,47.98,48.0,213900.0,36.1442,36.1442,36.1291,36.1442,213900.0
2014-06-04 12:30:00,48.0,48.0,47.97,48.0,53100.0,36.1442,36.1442,36.1216,36.1442,53100.0
2014-06-04 12:35:00,47.99,48.01,47.99,48.01,112300.0,36.1367,36.1517,36.1367,36.1517,112300.0
2014-06-04 12:40:00,48.01,48.01,47.99,47.99,132500.0,36.1517,36.1517,36.1367,36.1367,132500.0
2014-06-04 12:45:00,47.99,48.0,47.98,48.0,112100.0,36.1367,36.1442,36.1291,36.1442,112100.0
2014-06-04 12:50:00,48.0,48.03,47.98,48.03,60200.0,36.1442,36.1668,36.1291,36.1668,60200.0
2014-06-04 12:55:00,48.03,48.03,47.98,47.98,98000.0,36.1668,36.1668,36.1291,36.1291,98000.0
2014-06-04 13:00:00,47.98,47.99,47.97,47.98,33400.0,36.1291,36.1367,36.1216,36.1291,33400.0
2014-06-04 13:05:00,47.98,48.0,47.97,48.0,60200.0,36.1291,36.1442,36.1216,36.1442,60200.0
2014-06-04 13:10:00,47.99,48.0,47.98,47.99,79000.0,36.1367,36.1442,36.1291,36.1367,79000.0
2014-06-04 13:15:00,47.99,48.0,47.98,47.99,121600.0,36.1367,36.1442,36.1291,36.1367,121600.0
2014-06-04 13:20:00,48.0,48.01,47.99,48.0,163800.0,36.1442,36.1517,36.1367,36.1442,163800.0
2014-06-04 13:25:00,48.0,48.0,47.98,48.0,73400.0,36.1442,36.1442,36.1291,36.1442,73400.0
2014-06-04 13:30:00,47.99,47.99,47.98,47.98,28100.0,36.1367,36.1367,36.1291,36.1291,28100.0
2014-06-04 13:35:00,47.98,47.99,47.97,47.97,109900.0,36.1291,36.1367,36.1216,36.1216,109900.0
2014-06-04 13:40:00,47.98,47.99,47.97,47.98,87900.0,36.1291,36.1367,36.1216,36.1291,87900.0
2014-06-04 13:45:00,47.97,47.99,47.96,47.98,134500.0,36.1216,36.1367,36.1141,36.1291,134500.0
2014-06-04 13:50:00,47.98,47.98,47.97,47.98,46500.0,36.1291,36.1291,36.1216,36.1291,46500.0
2014-06-04 13:55:00,47.97,47.98,47.97,47.98,39200.0,36.1216,36.1291,36.1216,36.1291,39200.0
2014-06-04 14:00:00,47.97,47.98,47.96,47.97,128900.0,36.1216,36.1291,36.1141,36.1216,128900.0
2014-06-04 14:05:00,47.97,47.97,47.95,47.96,105400.0,36.1216,36.1216,36.1066,36.1141,105400.0
2014-06-04 14:10:00,47.95,47.96,47.94,47.94,99800.0,36.1066,36.1141,36.099,36.099,99800.0
2014-06-04 14:15:00,47.95,47.95,47.92,47.93,47000.0,36.1066,36.1066,36.084,36.0915,47000.0
2014-06-04 14:20:00,47.92,47.93,47.86,47.91,181700.0,36.084,36.0915,36.0388,36.0764,181700.0
2014-06-04 14:25:00,47.91,47.91,47.87,47.89,158200.0,36.0764,36.0764,36.0463,36.0614,158200.0
2014-06-04 14:30:00,47.89,47.89,47.87,47.88,66000.0,36.0614,36.0614,36.0463,36.0538,66000.0
2014-06-04 14:35:00,47.87,47.89,47.86,47.89,114800.0,36.0463,36.0614,36.0388,36.0614,114800.0
2014-06-04 14:40:00,47.89,47.91,47.87,47.91,76700.0,36.0614,36.0764,36.0463,36.0764,76700.0
2014-06-04 14:45:00,47.9,47.92,47.87,47.88,132900.0,36.0689,36.084,36.0463,36.0538,132900.0
2014-06-04 14:50:00,47.89,47.89,47.87,47.89,43000.0,36.0614,36.0614,36.0463,36.0614,43000.0
2014-06-04 14:55:00,47.88,47.9,47.88,47.9,96200.0,36.0538,36.0689,36.0538,36.0689,96200.0
2014-06-04 15:00:00,47.9,47.9,47.88,47.88,83600.0,36.0689,36.0689,36.0538,36.0538,83600.0
2014-06-04 15:05:00,47.89,47.9,47.88,47.89,84200.0,36.0614,36.0689,36.0538,36.0614,84200.0
2014-06-04 15:10:00,47.89,47.9,47.88,47.88,66000.0,36.0614,36.0689,36.0538,36.0538,66000.0
2014-06-04 15:15:00,47.89,47.89,47.87,47.89,128800.0,36.0614,36.0614,36.0463,36.0614,128800.0
2014-06-04 15:20:00,47.89,47.89,47.87,47.88,120500.0,36.0614,36.0614,36.0463,36.0538,120500.0
2014-06-04 15:25:00,47.88,47.89,47.88,47.88,83000.0,36.0538,36.0614,36.0538,36.0538,83000.0
2014-06-04 15:30:00,47.89,47.9,47.88,47.89,113500.0,36.0614,36.0689,36.0538,36.0614,113500.0
2014-06-04 15:35:00,47.88,47.9,47.88,47.89,166000.0,36.0538,36.0689,36.0538,36.0614,166000.0
2014-06-04 15:40:00,47.89,47.9,47.88,47.89,222700.0,36.0614,36.0689,36.0538,36.0614,222700.0
2014-06-04 15:45:00,47.9,47.9,47.88,47.88,325300.0,36.0689,36.0689,36.0538,36.0538,325300.0
2014-06-04 15:50:00,47.89,47.91,47.88,47.91,308700.0,36.0614,36.0764,36.0538,36.0764,308700.0
2014-06-04 15:55:00,47.91,47.91,47.88,47.89,686400.0,36.0764,36.0764,36.0538,36.0614,686400.0
2014-06-05 09:30:00,48.01,48.17,47.98,48.08,477700.0,36.1517,36.2722,36.1291,36.2044,477700.0
2014-06-05 09:35:00,48.08,48.1,47.91,47.95,218000.0,36.2044,36.2195,36.0764,36.1066,218000.0
2014-06-05 09:40:00,47.96,48.02,47.91,47.99,202200.0,36.1141,36.1593,36.0764,36.1367,202200.0
2014-06-05 09:45:00,48.0,48.08,47.99,48.07,342500.0,36.1442,36.2044,36.1367,36.1969,342500.0
2014-06-05 09:50:00,48.07,48.08,47.97,47.97,99000.0,36.1969,36.2044,36.1216,36.1216,99000.0
2014-06-05 09:55:00,47.98,48.04,47.97,48.02,104400.0,36.1291,36.1743,36.1216,36.1593,104400.0
2014-06-05 10:00:00,48.02,48.02,47.96,47.97,187600.0,36.1593,36.1593,36.1141,36.1216,187600.0
2014-06-05 10:05:00,47.97,48.0,47.92,47.94,132400.0,36.1216,36.1442,36.084,36.099,132400.0
2014-06-05 10:10:00,47.94,47.95,47.92,47.93,146700.0,36.099,36.1066,36.084,36.0915,146700.0
2014-06-05 10:15:00,47.94,47.95,47.89,47.91,274600.0,36.099,36.1066,36.0614,36.0764,274600.0
2014-06-05 10:20:00,47.91,47.95,47.9,47.91,245000.0,36.0764,36.1066,36.0689,36.0764,245000.0
2014-06-05 10:25:00,47.92,47.95,47.9,47.94,139900.0,36.084,36.1066,36.0689,36.099,139900.0
2014-06-05 10:30:00,47.95,47.96,47.91,47.96,160100.0,36.1066,36.1141,36.0764,36.1141,160100.0
2014-06-05 10:35:00,47.96,48.0,47.94,47.99,199400.0,36.1141,36.1442,36.099,36.1367,199400.0
2014-06-05 10:40:00,47.99,48.06,47.98,48.06,170300.0,36.1367,36.1894,36.1291,36.1894,170300.0
2014-06-05 10:45:00,48.05,48.06,48.02,48.03,202500.0,36.1819,36.1894,36.1593,36.1668,202500.0
2014-06-05 10:50:00,48.03,48.05,47.99,48.03,89100.0,36.1668,36.1819,36.1367,36.1668,89100.0
2014-06-05 10:55:00,48.04,48.07,48.01,48.06,129600.0,36.1743,36.1969,36.1517,36.1894,129600.0
2014-06-05 11:00:00,48.06,48.07,48.03,48.06,77700.0,36.1894,36.1969,36.1668,36.1894,77700.0
2014-06-05 11:05:00,48.06,48.08,48.05,48.08,93000.0,36.1894,36.2044,36.1819,36.2044,93000.0
2014-06-05 11:10:00,48.07,48.14,48.07,48.13,208000.0,36.1969,36.2496,36.1969,36.2421,208000.0
2014-06-05 11:15:00,48.13,48.17,48.11,48.17,220000.0,36.2421,36.2722,36.227,36.2722,220000.0
2014-06-05 11:20:00,48.16,48.23,48.16,48.23,135300.0,36.2647,36.3174,36.2647,36.3174,135300.0
2014-06-05 11:25:00,48.23,48.32,48.23,48.29,354100.0,36.3174,36.3852,36.3174,36.3626,354100.0
2014-06-05 11:30:00,48.28,48.3,48.23,48.28,184600.0,36.355,36.3701,36.3174,36.355,184600.0
2014-06-05 11:35:00,48.27,48.28,48.22,48.25,156300.0,36.3475,36.355,36.3099,36.3325,156300.0
2014-06-05 11:40:00,48.25,48.3,48.23,48.29,114300.0,36.3325,36.3701,36.3174,36.3626,114300.0
2014-06-05 11:45:00,48.29,48.35,48.28,48.35,140000.0,36.3626,36.4078,36.355,36.4078,140000.0
2014-06-05 11:50:00,48.34,48.37,48.33,48.35,176700.0,36.4002,36.4228,36.3927,36.4078,176700.0
2014-06-05 11:55:00,48.36,48.37,48.33,48.35,81400.0,36.4153,36.4228,36.3927,36.4078,81400.0
2014-06-05 12:00:00,48.36,48.37,48.32,48.33,131500.0,36.4153,36.4228,36.3852,36.3927,131500.0
2014-06-05 12:05:00,48.34,48.35,48.3,48.35,193900.0,36.4002,36.4078,36.3701,36.4078,193900.0
2014-06-05 12:10:00,48.35,48.47,48.35,48.45,643100.0,36.4078,36.4981,36.4078,36.4831,643100.0
2014-06-05 12:15:00,48.46,48.5,48.43,48.5,350400.0,36.4906,36.5207,36.468,36.5207,350400.0
2014-06-05 12:20:00,48.49,48.51,48.46,48.5,629800.0,36.5132,36.5282,36.4906,36.5207,629800.0
2014-06-05 12:25:00,48.5,48.51,48.48,48.5,114500.0,36.5207,36.5282,36.5056,36.5207,114500.0
2014-06-05 12:30:00,48.5,48.8,48.49,48.58,879100.0,36.5207,36.7466,36.5132,36.5809,879100.0
2014-06-05 12:35:00,48.59,48.75,48.57,48.7,209700.0,36.5885,36.709,36.5734,36.6713,209700.0
2014-06-05 12:40:00,48.7,48.7,48.68,48.69,192000.0,36.6713,36.6713,36.6562,36.6638,192000.0
2014-06-05 12:45:00,48.69,48.73,48.67,48.67,133000.0,36.6638,36.6939,36.6487,36.6487,133000.0
2014-06-05 12:50:00,48.67,48.7,48.61,48.62,143800.0,36.6487,36.6713,36.6035,36.6111,143800.0
2014-06-05 12:55:00,48.62,48.65,48.61,48.63,101000.0,36.6111,36.6337,36.6035,36.6186,101000.0
2014-06-05 13:00:00,48.64,48.64,48.62,48.62,59600.0,36.6261,36.6261,36.6111,36.6111,59600.0
2014-06-05 13:05:00,48.62,48.7,48.61,48.7,199200.0,36.6111,36.6713,36.6035,36.6713,199200.0
2014-06-05 13:10:00,48.69,48.7,48.68,48.69,69900.0,36.6638,36.6713,36.6562,36.6638,69900.0
2014-06-05 13:15:00,48.69,48.69,48.66,48.67,77600.0,36.6638,36.6638,36.6412,36.6487,77600.0
2014-06-05 13:20:00,48.67,48.68,48.65,48.66,56800.0,36.6487,36.6562,36.6337,36.6412,56800.0
2014-06-05 13:25:00,48.66,48.68,48.66,48.67,116400.0,36.6412,36.6562,36.6412,36.6487,116400.0
2014-06-05 13:30:00,48.67,48.75,48.66,48.75,120100.0,36.6487,36.709,36.6412,36.709,120100.0
2014-06-05 13:35:00,48.74,48.74,48.67,48.68,113700.0,36.7014,36.7014,36.6487,36.6562,113700.0
2014-06-05 13:40:00,48.68,48.69,48.62,48.62,131500.0,36.6562,36.6638,36.6111,36.6111,131500.0
2014-06-05 13:45:00,48.62,48.63,48.58,48.58,68300.0,36.6111,36.6186,36.5809,36.5809,68300.0
2014-06-05 13:50:00,48.59,48.61,48.56,48.61,156300.0,36.5885,36.6035,36.5659,36.6035,156300.0
2014-06-05 13:55:00,48.61,48.65,48.61,48.65,102400.0,36.6035,36.6337,36.6035,36.6337,102400.0
2014-06-05 14:00:00,48.65,48.65,48.59,48.6,109300.0,36.6337,36.6337,36.5885,36.596,109300.0
2014-06-05 14:05:00,48.6,48.61,48.53,48.54,118600.0,36.596,36.6035,36.5433,36.5508,118600.0
2014-06-05 14:10:00,48.54,48.58,48.53,48.56,157300.0,36.5508,36.5809,36.5433,36.5659,157300.0
2014-06-05 14:15:00,48.55,48.56,48.52,48.53,102500.0,36.5584,36.5659,36.5358,36.5433,102500.0
2014-06-05 14:20:00,48.52,48.57,48.52,48.57,125800.0,36.5358,36.5734,36.5358,36.5734,125800.0
2014-06-05 14:25:00,48.57,48.57,48.49,48.5,170600.0,36.5734,36.5734,36.5132,36.5207,170600.0
2014-06-05 14:30:00,48.51,48.59,48.51,48.58,79200.0,36.5282,36.5885,36.5282,36.5809,79200.0
2014-06-05 14:35:00,48.58,48.58,48.55,48.55,118800.0,36.5809,36.5809,36.5584,36.5584,118800.0
2014-06-05 14:40:00,48.55,48.58,48.53,48.56,146900.0,36.5584,36.5809,36.5433,36.5659,146900.0
2014-06-05 14:45:00,48.55,48.57,48.53,48.57,115000.0,36.5584,36.5734,36.5433,36.5734,115000.0
2014-06-05 14:50:00,48.56,48.58,48.54,48.55,82500.0,36.5659,36.5809,36.5508,36.5584,82500.0
2014-06-05 14:55:00,48.54,48.58,48.52,48.54,111300.0,36.5508,36.5809,36.5358,36.5508,111300.0
2014-06-05 15:00:00,48.53,48.58,48.52,48.57,110000.0,36.5433,36.5809,36.5358,36.5734,110000.0
2014-06-05 15:05:00,48.58,48.6,48.56,48.57,121400.0,36.5809,36.596,36.5659,36.5734,121400.0
2014-06-05 15:10:00,48.56,48.57,48.54,48.55,62500.0,36.5659,36.5734,36.5508,36.5584,62500.0
2014-06-05 15:15:00,48.55,48.57,48.55,48.57,69000.0,36.5584,36.5734,36.5584,36.5734,69000.0
2014-06-05 15:20:00,48.57,48.61,48.56,48.59,214600.0,36.5734,36.6035,36.5659,36.5885,214600.0
2014-06-05 15:25:00,48.59,48.61,48.56,48.6,215200.0,36.5885,36.6035,36.5659,36.596,215200.0
2014-06-05 15:30:00,48.6,48.61,48.59,48.6,235900.0,36.596,36.6035,36.5885,36.596,235900.0
2014-06-05 15:35:00,48.61,48.61,48.59,48.61,206200.0,36.6035,36.6035,36.5885,36.6035,206200.0
2014-06-05 15:40:00,48.6,48.63,48.59,48.62,262700.0,36.596,36.6186,36.5885,36.6111,262700.0
2014-06-05 15:45:00,48.63,48.63,48.61,48.62,244100.0,36.6186,36.6186,36.6035,36.6111,244100.0
2014-06-05 15:50:00,48.62,48.63,48.6,48.62,403300.0,36.6111,36.6186,36.596,36.6111,403300.0
2014-06-05 15:55:00,48.63,48.63,48.6,48.62,712500.0,36.6186,36.6186,36.596,36.6111,712500.0
2014-06-06 09:30:00,48.7,48.77,48.62,48.77,623000.0,36.6713,36.724,36.6111,36.724,623000.0
2014-06-06 09:35:00,48.76,49.11,48.74,48.99,971000.0,36.7165,36.98,36.7014,36.8897,971000.0
2014-06-06 09:40:00,49.0,49.05,48.93,49.0,326100.0,36.8972,36.9349,36.8445,36.8972,326100.0
2014-06-06 09:45:00,48.99,49.06,48.88,48.9,354300.0,36.8897,36.9424,36.8068,36.8219,354300.0
2014-06-06 09:50:00,48.9,48.9,48.73,48.81,292400.0,36.8219,36.8219,36.6939,36.7541,292400.0
2014-06-06 09:55:00,48.81,48.88,48.77,48.82,186000.0,36.7541,36.8068,36.724,36.7617,186000.0
2014-06-06 10:00:00,48.82,48.85,48.78,48.84,244400.0,36.7617,36.7843,36.7315,36.7767,244400.0
2014-06-06 10:05:00,48.83,48.85,48.77,48.81,313000.0,36.7692,36.7843,36.724,36.7541,313000.0
2014-06-06 10:10:00,48.81,48.9,48.8,48.85,242400.0,36.7541,36.8219,36.7466,36.7843,242400.0
2014-06-06 10:15:00,48.85,48.88,48.78,48.8,168700.0,36.7843,36.8068,36.7315,36.7466,168700.0
2014-06-06 10:20:00,48.79,48.86,48.79,48.85,123200.0,36.7391,36.7918,36.7391,36.7843,123200.0
2014-06-06 10:25:00,48.85,48.96,48.85,48.94,202900.0,36.7843,36.8671,36.7843,36.852,202900.0
2014-06-06 10:30:00,48.95,49.0,48.85,49.0,330600.0,36.8596,36.8972,36.7843,36.8972,330600.0
2014-06-06 10:35:00,48.99,49.02,48.89,48.89,201300.0,36.8897,36.9123,36.8144,36.8144,201300.0
2014-06-06 10:40:00,48.88,48.9,48.84,48.86,185200.0,36.8068,36.8219,36.7767,36.7918,185200.0
2014-06-06 10:45:00,48.86,48.93,48.82,48.86,954800.0,36.7918,36.8445,36.7617,36.7918,954800.0
2014-06-06 10:50:00,48.87,48.95,48.86,48.93,184200.0,36.7993,36.8596,36.7918,36.8445,184200.0
2014-06-06 10:55:00,48.94,48.94,48.87,48.91,216500.0,36.852,36.852,36.7993,36.8294,216500.0
2014-06-06 11:00:00,48.92,48.97,48.9,48.94,169800.0,36.837,36.8746,36.8219,36.852,169800.0
2014-06-06 11:05:00,48.95,48.99,48.95,48.97,100300.0,36.8596,36.8897,36.8596,36.8746,100300.0
2014-06-06 11:10:00,48.97,48.97,48.95,48.95,57900.0,36.8746,36.8746,36.8596,36.8596,57900.0
2014-06-06 11:15:00,48.96,49.02,48.95,49.0,176600.0,36.8671,36.9123,36.8596,36.8972,176600.0
2014-06-06 11:20:00,49.01,49.01,48.99,48.99,169900.0,36.9047,36.9047,36.8897,36.8897,169900.0
2014-06-06 11:25:00,48.99,48.99,48.9,48.91,186300.0,36.8897,36.8897,36.8219,36.8294,186300.0
2014-06-06 11:30:00,48.91,48.98,48.9,48.98,277800.0,36.8294,36.8821,36.8219,36.8821,277800.0
2014-06-06 11:35:00,48.97,49.02,48.97,49.02,146300.0,36.8746,36.9123,36.8746,36.9123,146300.0
2014-06-06 11:40:00,49.03,49.08,49.01,49.07,229500.0,36.9198,36.9574,36.9047,36.9499,229500.0
2014-06-06 11:45:00,49.07,49.1,49.06,49.1,140700.0,36.9499,36.9725,36.9424,36.9725,140700.0
2014-06-06 11:50:00,49.09,49.11,49.04,49.05,215900.0,36.965,36.98,36.9273,36.9349,215900.0
2014-06-06 11:55:00,49.04,49.08,49.02,49.05,137100.0,36.9273,36.9574,36.9123,36.9349,137100.0
2014-06-06 12:00:00,49.05,49.07,49.05,49.05,134900.0,36.9349,36.9499,36.9349,36.9349,134900.0
2014-06-06 12:05:00,49.06,49.2,49.05,49.19,391600.0,36.9424,37.0478,36.9349,37.0403,391600.0
2014-06-06 12:10:00,49.19,49.2,49.12,49.12,178900.0,37.0403,37.0478,36.9876,36.9876,178900.0
2014-06-06 12:15:00,49.12,49.13,49.09,49.11,98900.0,36.9876,36.9951,36.965,36.98,98900.0
2014-06-06 12:20:00,49.1,49.11,49.07,49.08,67100.0,36.9725,36.98,36.9499,36.9574,67100.0
2014-06-06 12:25:00,49.08,49.08,49.05,49.07,100800.0,36.9574,36.9574,36.9349,36.9499,100800.0
2014-06-06 12:30:00,49.07,49.1,49.06,49.08,168400.0,36.9499,36.9725,36.9424,36.9574,168400.0
2014-06-06 12:35:00,49.08,49.13,49.08,49.13,99400.0,36.9574,36.9951,36.9574,36.9951,99400.0
2014-06-06 12:40:00,49.13,49.13,49.11,49.13,112800.0,36.9951,36.9951,36.98,36.9951,112800.0
2014-06-06 12:45:00,49.13,49.13,49.1,49.12,93400.0,36.9951,36.9951,36.9725,36.9876,93400.0
2014-06-06 12:50:00,49.11,49.12,49.09,49.11,83300.0,36.98,36.9876,36.965,36.98,83300.0
2014-06-06 12:55:00,49.1,49.13,49.09,49.1,189400.0,36.9725,36.9951,36.965,36.9725,189400.0
2014-06-06 13:00:00,49.11,49.11,49.09,49.11,95200.0,36.98,36.98,36.965,36.98,95200.0
2014-06-06 13:05:00,49.1,49.11,49.1,49.11,29700.0,36.9725,36.98,36.9725,36.98,29700.0
2014-06-06 13:10:00,49.1,49.14,49.1,49.11,126400.0,36.9725,37.0026,36.9725,36.98,126400.0
2014-06-06 13:15:00,49.11,49.12,49.09,49.09,82900.0,36.98,36.9876,36.965,36.965,82900.0
2014-06-06 13:20:00,49.09,49.12,49.07,49.12,146100.0,36.965,36.9876,36.9499,36.9876,146100.0
2014-06-06 13:25:00,49.12,49.14,49.1,49.12,69900.0,36.9876,37.0026,36.9725,36.9876,69900.0
2014-06-06 13:30:00,49.12,49.13,49.1,49.1,71900.0,36.9876,36.9951,36.9725,36.9725,71900.0
2014-06-06 13:35:00,49.1,49.11,49.09,49.1,160400.0,36.9725,36.98,36.965,36.9725,160400.0
2014-06-06 13:40:00,49.1,49.12,49.1,49.1,100900.0,36.9725,36.9876,36.9725,36.9725,100900.0
2014-06-06 13:45:00,49.1,49.15,49.1,49.15,143600.0,36.9725,37.0102,36.9725,37.0102,143600.0
2014-06-06 13:50:00,49.15,49.15,49.1,49.1,88200.0,37.0102,37.0102,36.9725,36.9725,88200.0
2014-06-06 13:55:00,49.1,49.11,49.09,49.1,127100.0,36.9725,36.98,36.965,36.9725,127100.0
2014-06-06 14:00:00,49.1,49.11,49.07,49.08,99300.0,36.9725,36.98,36.9499,36.9574,99300.0
2014-06-06 14:05:00,49.09,49.1,49.07,49.09,149900.0,36.965,36.9725,36.9499,36.965,149900.0
2014-06-06 14:10:00,49.08,49.1,49.07,49.07,133700.0,36.9574,36.9725,36.9499,36.9499,133700.0
2014-06-06 14:15:00,49.07,49.1,49.07,49.1,101900.0,36.9499,36.9725,36.9499,36.9725,101900.0
2014-06-06 14:20:00,49.09,49.1,49.08,49.08,69800.0,36.965,36.9725,36.9574,36.9574,69800.0
2014-06-06 14:25:00,49.09,49.09,49.08,49.09,102600.0,36.965,36.965,36.9574,36.965,102600.0
2014-06-06 14:30:00,49.08,49.09,49.06,49.06,94500.0,36.9574,36.965,36.9424,36.9424,94500.0
2014-06-06 14:35:00,49.07,49.07,49.05,49.05,93300.0,36.9499,36.9499,36.9349,36.9349,93300.0
2014-06-06 14:40:00,49.05,49.06,49.05,49.05,71600.0,36.9349,36.9424,36.9349,36.9349,71600.0
2014-06-06 14:45:00,49.05,49.06,49.05,49.05,151700.0,36.9349,36.9424,36.9349,36.9349,151700.0
2014-06-06 14:50:00,49.05,49.06,49.01,49.01,104100.0,36.9349,36.9424,36.9047,36.9047,104100.0
2014-06-06 14:55:00,49.01,49.02,48.99,49.01,152100.0,36.9047,36.9123,36.8897,36.9047,152100.0
2014-06-06 15:00:00,49.01,49.03,48.97,48.97,140500.0,36.9047,36.9198,36.8746,36.8746,140500.0
2014-06-06 15:05:00,48.97,48.98,48.95,48.97,178500.0,36.8746,36.8821,36.8596,36.8746,178500.0
2014-06-06 15:10:00,48.96,48.97,48.95,48.95,91100.0,36.8671,36.8746,36.8596,36.8596,91100.0
2014-06-06 15:15:00,48.95,48.98,48.95,48.96,187400.0,36.8596,36.8821,36.8596,36.8671,187400.0
2014-06-06 15:20:00,48.96,48.98,48.94,48.95,176000.0,36.8671,36.8821,36.852,36.8596,176000.0
2014-06-06 15:25:00,48.95,49.0,48.95,48.96,167000.0,36.8596,36.8972,36.8596,36.8671,167000.0
2014-06-06 15:30:00,48.96,48.97,48.9,48.94,287200.0,36.8671,36.8746,36.8219,36.852,287200.0
2014-06-06 15:35:00,48.94,48.94,48.9,48.9,333500.0,36.852,36.852,36.8219,36.8219,333500.0
2014-06-06 15:40:00,48.89,48.91,48.87,48.87,310800.0,36.8144,36.8294,36.7993,36.7993,310800.0
2014-06-06 15:45:00,48.88,48.93,48.88,48.91,358700.0,36.8068,36.8445,36.8068,36.8294,358700.0
2014-06-06 15:50:00,48.92,48.96,48.91,48.95,322900.0,36.837,36.8671,36.8294,36.8596,322900.0
2014-06-06 15:55:00,48.95,48.96,48.93,48.94,846300.0,36.8596,36.8671,36.8445,36.852,846300.0
2014-06-09 09:30:00,48.99,49.19,48.95,49.18,480000.0,36.8897,37.0403,36.8596,37.0327,480000.0
2014-06-09 09:35:00,49.19,49.2,49.15,49.15,329200.0,37.0403,37.0478,37.0102,37.0102,329200.0
2014-06-09 09:40:00,49.15,49.19,49.13,49.13,255600.0,37.0102,37.0403,36.9951,36.9951,255600.0
2014-06-09 09:45:00,49.14,49.19,49.12,49.16,225300.0,37.0026,37.0403,36.9876,37.0177,225300.0
2014-06-09 09:50:00,49.16,49.2,49.15,49.16,273800.0,37.0177,37.0478,37.0102,37.0177,273800.0
2014-06-09 09:55:00,49.16,49.16,49.1,49.11,314800.0,37.0177,37.0177,36.9725,36.98,314800.0
2014-06-09 10:00:00,49.11,49.21,49.11,49.21,371400.0,36.98,37.0553,36.98,37.0553,371400.0
2014-06-09 10:05:00,49.21,49.25,49.16,49.16,285800.0,37.0553,37.0855,37.0177,37.0177,285800.0
2014-06-09 10:10:00,49.16,49.18,49.15,49.18,161200.0,37.0177,37.0327,37.0102,37.0327,161200.0
2014-06-09 10:15:00,49.18,49.21,49.18,49.2,213200.0,37.0327,37.0553,37.0327,37.0478,213200.0
2014-06-09 10:20:00,49.2,49.23,49.16,49.18,140800.0,37.0478,37.0704,37.0177,37.0327,140800.0
2014-06-09 10:25:00,49.17,49.17,49.12,49.16,146400.0,37.0252,37.0252,36.9876,37.0177,146400.0
2014-06-09 10:30:00,49.16,49.2,49.16,49.18,107700.0,37.0177,37.0478,37.0177,37.0327,107700.0
2014-06-09 10:35:00,49.19,49.19,49.15,49.16,104300.0,37.0403,37.0403,37.0102,37.0177,104300.0
2014-06-09 10:40:00,49.16,49.17,49.15,49.16,115900.0,37.0177,37.0252,37.0102,37.0177,115900.0
2014-06-09 10:45:00,49.16,49.17,49.15,49.17,87400.0,37.0177,37.0252,37.0102,37.0252,87400.0
2014-06-09 10:50:00,49.16,49.18,49.14,49.14,120300.0,37.0177,37.0327,37.0026,37.0026,120300.0
2014-06-09 10:55:00,49.14,49.19,49.13,49.18,197800.0,37.0026,37.0403,36.9951,37.0327,197800.0
2014-06-09 11:00:00,49.18,49.19,49.12,49.14,179300.0,37.0327,37.0403,36.9876,37.0026,179300.0
2014-06-09 11:05:00,49.14,49.17,49.13,49.15,133600.0,37.0026,37.0252,36.9951,37.0102,133600.0
2014-06-09 11:10:00,49.15,49.18,49.14,49.17,73700.0,37.0102,37.0327,37.0026,37.0252,73700.0
2014-06-09 11:15:00,49.17,49.21,49.16,49.21,67400.0,37.0252,37.0553,37.0177,37.0553,67400.0
2014-06-09 11:20:00,49.21,49.23,49.19,49.2,111500.0,37.0553,37.0704,37.0403,37.0478,111500.0
2014-06-09 11:25:00,49.21,49.29,49.2,49.27,233600.0,37.0553,37.1156,37.0478,37.1005,233600.0
2014-06-09 11:30:00,49.28,49.3,49.26,49.29,103200.0,37.108,37.1231,37.093,37.1156,103200.0
2014-06-09 11:35:00,49.29,49.32,49.28,49.31,72800.0,37.1156,37.1382,37.108,37.1306,72800.0
2014-06-09 11:40:00,49.32,49.36,49.31,49.36,88400.0,37.1382,37.1683,37.1306,37.1683,88400.0
2014-06-09 11:45:00,49.36,49.37,49.32,49.34,115300.0,37.1683,37.1758,37.1382,37.1532,115300.0
2014-06-09 11:50:00,49.34,49.34,49.32,49.32,120100.0,37.1532,37.1532,37.1382,37.1382,120100.0
2014-06-09 11:55:00,49.33,49.36,49.32,49.34,70100.0,37.1457,37.1683,37.1382,37.1532,70100.0
2014-06-09 12:00:00,49.35,49.36,49.33,49.34,65400.0,37.1608,37.1683,37.1457,37.1532,65400.0
2014-06-09 12:05:00,49.34,49.37,49.33,49.36,50500.0,37.1532,37.1758,37.1457,37.1683,50500.0
2014-06-09 12:10:00,49.36,49.38,49.35,49.37,78800.0,37.1683,37.1833,37.1608,37.1758,78800.0
2014-06-09 12:15:00,49.37,49.38,49.35,49.35,113600.0,37.1758,37.1833,37.1608,37.1608,113600.0
2014-06-09 12:20:00,49.35,49.38,49.35,49.38,40700.0,37.1608,37.1833,37.1608,37.1833,40700.0
2014-06-09 12:25:00,49.37,49.38,49.32,49.34,103500.0,37.1758,37.1833,37.1382,37.1532,103500.0
2014-06-09 12:30:00,49.34,49.38,49.34,49.38,88800.0,37.1532,37.1833,37.1532,37.1833,88800.0
2014-06-09 12:35:00,49.38,49.38,49.37,49.38,65900.0,37.1833,37.1833,37.1758,37.1833,65900.0
2014-06-09 12:40:00,49.38,49.4,49.37,49.38,77700.0,37.1833,37.1984,37.1758,37.1833,77700.0
2014-06-09 12:45:00,49.38,49.38,49.34,49.36,90700.0,37.1833,37.1833,37.1532,37.1683,90700.0
2014-06-09 12:50:00,49.36,49.39,49.35,49.39,43300.0,37.1683,37.1909,37.1608,37.1909,43300.0
2014-06-09 12:55:00,49.39,49.4,49.36,49.38,52100.0,37.1909,37.1984,37.1683,37.1833,52100.0
2014-06-09 13:00:00,49.38,49.42,49.38,49.41,148100.0,37.1833,37.2135,37.1833,37.2059,148100.0
2014-06-09 13:05:00,49.41,49.43,49.41,49.43,63000.0,37.2059,37.221,37.2059,37.221,63000.0
2014-06-09 13:10:00,49.43,49.45,49.42,49.45,70800.0,37.221,37.2361,37.2135,37.2361,70800.0
2014-06-09 13:15:00,49.45,49.48,49.44,49.48,131900.0,37.2361,37.2587,37.2285,37.2587,131900.0
2014-06-09 13:20:00,49.48,49.54,49.47,49.54,367800.0,37.2587,37.3038,37.2511,37.3038,367800.0
2014-06-09 13:25:00,49.54,49.54,49.48,49.49,235900.0,37.3038,37.3038,37.2587,37.2662,235900.0
2014-06-09 13:30:00,49.49,49.51,49.48,49.5,148900.0,37.2662,37.2812,37.2587,37.2737,148900.0
2014-06-09 13:35:00,49.51,49.58,49.5,49.57,161600.0,37.2812,37.334,37.2737,37.3264,161600.0
2014-06-09 13:40:00,49.57,49.59,49.56,49.56,120800.0,37.3264,37.3415,37.3189,37.3189,120800.0
2014-06-09 13:45:00,49.57,49.57,49.53,49.53,104100.0,37.3264,37.3264,37.2963,37.2963,104100.0
2014-06-09 13:50:00,49.54,49.55,49.52,49.55,112300.0,37.3038,37.3114,37.2888,37.3114,112300.0
2014-06-09 13:55:00,49.55,49.59,49.54,49.59,105800.0,37.3114,37.3415,37.3038,37.3415,105800.0
2014-06-09 14:00:00,49.58,49.59,49.56,49.57,100600.0,37.334,37.3415,37.3189,37.3264,100600.0
2014-06-09 14:05:00,49.57,49.59,49.51,49.52,155400.0,37.3264,37.3415,37.2812,37.2888,155400.0
2014-06-09 14:10:00,49.52,49.52,49.42,49.44,196700.0,37.2888,37.2888,37.2135,37.2285,196700.0
2014-06-09 14:15:00,49.44,49.47,49.39,49.39,180400.0,37.2285,37.2511,37.1909,37.1909,180400.0
2014-06-09 14:20:00,49.4,49.42,49.36,49.37,197000.0,37.1984,37.2135,37.1683,37.1758,197000.0
2014-06-09 14:25:00,49.38,49.41,49.36,49.41,112300.0,37.1833,37.2059,37.1683,37.2059,112300.0
2014-06-09 14:30:00,49.41,49.44,49.4,49.41,149100.0,37.2059,37.2285,37.1984,37.2059,149100.0
2014-06-09 14:35:00,49.41,49.45,49.39,49.45,84100.0,37.2059,37.2361,37.1909,37.2361,84100.0
2014-06-09 14:40:00,49.44,49.48,49.44,49.48,193100.0,37.2285,37.2587,37.2285,37.2587,193100.0
2014-06-09 14:45:00,49.48,49.53,49.48,49.5,160600.0,37.2587,37.2963,37.2587,37.2737,160600.0
2014-06-09 14:50:00,49.49,49.54,49.48,49.54,105600.0,37.2662,37.3038,37.2587,37.3038,105600.0
2014-06-09 14:55:00,49.54,49.55,49.48,49.48,155300.0,37.3038,37.3114,37.2587,37.2587,155300.0
2014-06-09 15:00:00,49.48,49.53,49.47,49.53,149300.0,37.2587,37.2963,37.2511,37.2963,149300.0
2014-06-09 15:05:00,49.52,49.55,49.52,49.54,101200.0,37.2888,37.3114,37.2888,37.3038,101200.0
2014-06-09 15:10:00,49.55,49.55,49.48,49.5,136800.0,37.3114,37.3114,37.2587,37.2737,136800.0
2014-06-09 15:15:00,49.5,49.56,49.49,49.55,189100.0,37.2737,37.3189,37.2662,37.3114,189100.0
2014-06-09 15:20:00,49.55,49.57,49.54,49.55,234500.0,37.3114,37.3264,37.3038,37.3114,234500.0
2014-06-09 15:25:00,49.55,49.58,49.54,49.58,276500.0,37.3114,37.334,37.3038,37.334,276500.0
2014-06-09 15:30:00,49.57,49.58,49.54,49.57,182800.0,37.3264,37.334,37.3038,37.3264,182800.0
2014-06-09 15:35:00,49.57,49.57,49.55,49.56,155200.0,37.3264,37.3264,37.3114,37.3189,155200.0
2014-06-09 15:40:00,49.55,49.57,49.54,49.54,265600.0,37.3114,37.3264,37.3038,37.3038,265600.0
2014-06-09 15:45:00,49.54,49.57,49.54,49.55,289800.0,37.3038,37.3264,37.3038,37.3114,289800.0
2014-06-09 15:50:00,49.55,49.59,49.55,49.59,422100.0,37.3114,37.3415,37.3114,37.3415,422100.0
2014-06-09 15:55:00,49.59,49.59,49.57,49.58,722800.0,37.3415,37.3415,37.3264,37.334,722800.0
2014-06-10 09:30:00,49.49,49.5,49.15,49.34,765100.0,37.2662,37.2737,37.0102,37.1532,765100.0
2014-06-10 09:35:00,49.34,49.37,49.21,49.21,369400.0,37.1532,37.1758,37.0553,37.0553,369400.0
2014-06-10 09:40:00,49.21,49.23,48.99,49.01,611100.0,37.0553,37.0704,36.8897,36.9047,611100.0
2014-06-10 09:45:00,49.0,49.22,49.0,49.15,475900.0,36.8972,37.0629,36.8972,37.0102,475900.0
2014-06-10 09:50:00,49.15,49.36,49.15,49.28,406800.0,37.0102,37.1683,37.0102,37.108,406800.0
2014-06-10 09:55:00,49.28,49.29,49.18,49.22,279000.0,37.108,37.1156,37.0327,37.0629,279000.0
2014-06-10 10:00:00,49.21,49.25,49.18,49.21,436300.0,37.0553,37.0855,37.0327,37.0553,436300.0
2014-06-10 10:05:00,49.21,49.25,49.11,49.13,266900.0,37.0553,37.0855,36.98,36.9951,266900.0
2014-06-10 10:10:00,49.12,49.15,49.09,49.13,172100.0,36.9876,37.0102,36.965,36.9951,172100.0
2014-06-10 10:15:00,49.14,49.16,49.11,49.12,130700.0,37.0026,37.0177,36.98,36.9876,130700.0
2014-06-10 10:20:00,49.13,49.2,49.12,49.2,199500.0,36.9951,37.0478,36.9876,37.0478,199500.0
2014-06-10 10:25:00,49.19,49.21,49.14,49.15,171600.0,37.0403,37.0553,37.0026,37.0102,171600.0
2014-06-10 10:30:00,49.16,49.23,49.16,49.21,138000.0,37.0177,37.0704,37.0177,37.0553,138000.0
2014-06-10 10:35:00,49.21,49.23,49.19,49.2,137000.0,37.0553,37.0704,37.0403,37.0478,137000.0
2014-06-10 10:40:00,49.21,49.21,49.18,49.2,98200.0,37.0553,37.0553,37.0327,37.0478,98200.0
2014-06-10 10:45:00,49.21,49.22,49.19,49.22,114100.0,37.0553,37.0629,37.0403,37.0629,114100.0
2014-06-10 10:50:00,49.22,49.34,49.21,49.32,212100.0,37.0629,37.1532,37.0553,37.1382,212100.0
2014-06-10 10:55:00,49.31,49.35,49.28,49.3,86200.0,37.1306,37.1608,37.108,37.1231,86200.0
2014-06-10 11:00:00,49.29,49.3,49.27,49.29,98000.0,37.1156,37.1231,37.1005,37.1156,98000.0
2014-06-10 11:05:00,49.3,49.32,49.28,49.28,55800.0,37.1231,37.1382,37.108,37.108,55800.0
2014-06-10 11:10:00,49.29,49.29,49.25,49.26,76200.0,37.1156,37.1156,37.0855,37.093,76200.0
2014-06-10 11:15:00,49.27,49.27,49.25,49.27,96200.0,37.1005,37.1005,37.0855,37.1005,96200.0
2014-06-10 11:20:00,49.26,49.3,49.26,49.29,53300.0,37.093,37.1231,37.093,37.1156,53300.0
2014-06-10 11:25:00,49.29,49.3,49.28,49.28,35200.0,37.1156,37.1231,37.108,37.108,35200.0
2014-06-10 11:30:00,49.28,49.29,49.27,49.29,37900.0,37.108,37.1156,37.1005,37.1156,37900.0
2014-06-10 11:35:00,49.29,49.29,49.24,49.29,58100.0,37.1156,37.1156,37.0779,37.1156,58100.0
2014-06-10 11:40:00,49.28,49.31,49.27,49.31,47500.0,37.108,37.1306,37.1005,37.1306,47500.0
2014-06-10 11:45:00,49.3,49.3,49.25,49.28,57500.0,37.1231,37.1231,37.0855,37.108,57500.0
2014-06-10 11:50:00,49.28,49.37,49.28,49.36,135400.0,37.108,37.1758,37.108,37.1683,135400.0
2014-06-10 11:55:00,49.35,49.37,49.31,49.32,100800.0,37.1608,37.1758,37.1306,37.1382,100800.0
2014-06-10 12:00:00,49.32,49.33,49.28,49.3,89300.0,37.1382,37.1457,37.108,37.1231,89300.0
2014-06-10 12:05:00,49.3,49.3,49.21,49.23,90000.0,37.1231,37.1231,37.0553,37.0704,90000.0
2014-06-10 12:10:00,49.23,49.27,49.22,49.26,88600.0,37.0704,37.1005,37.0629,37.093,88600.0
2014-06-10 12:15:00,49.27,49.27,49.25,49.26,40900.0,37.1005,37.1005,37.0855,37.093,40900.0
2014-06-10 12:20:00,49.26,49.28,49.25,49.26,58200.0,37.093,37.108,37.0855,37.093,58200.0
2014-06-10 12:25:00,49.27,49.28,49.26,49.28,33600.0,37.1005,37.108,37.093,37.108,33600.0
2014-06-10 12:30:00,49.28,49.33,49.27,49.31,83500.0,37.108,37.1457,37.1005,37.1306,83500.0
2014-06-10 12:35:00,49.32,49.33,49.31,49.31,61600.0,37.1382,37.1457,37.1306,37.1306,61600.0
2014-06-10 12:40:00,49.32,49.32,49.3,49.31,49100.0,37.1382,37.1382,37.1231,37.1306,49100.0
2014-06-10 12:45:00,49.31,49.32,49.29,49.31,88600.0,37.1306,37.1382,37.1156,37.1306,88600.0
2014-06-10 12:50:00,49.31,49.35,49.31,49.34,56700.0,37.1306,37.1608,37.1306,37.1532,56700.0
2014-06-10 12:55:00,49.35,49.39,49.34,49.39,76600.0,37.1608,37.1909,37.1532,37.1909,76600.0
2014-06-10 13:00:00,49.38,49.4,49.37,49.38,85100.0,37.1833,37.1984,37.1758,37.1833,85100.0
2014-06-10 13:05:00,49.38,49.38,49.36,49.38,44600.0,37.1833,37.1833,37.1683,37.1833,44600.0
2014-06-10 13:10:00,49.38,49.4,49.36,49.39,59300.0,37.1833,37.1984,37.1683,37.1909,59300.0
2014-06-10 13:15:00,49.39,49.4,49.36,49.37,89400.0,37.1909,37.1984,37.1683,37.1758,89400.0
2014-06-10 13:20:00,49.37,49.37,49.36,49.37,27900.0,37.1758,37.1758,37.1683,37.1758,27900.0
2014-06-10 13:25:00,49.36,49.37,49.3,49.32,268200.0,37.1683,37.1758,37.1231,37.1382,268200.0
2014-06-10 13:30:00,49.32,49.38,49.31,49.38,220200.0,37.1382,37.1833,37.1306,37.1833,220200.0
2014-06-10 13:35:00,49.39,49.4,49.38,49.38,17700.0,37.1909,37.1984,37.1833,37.1833,17700.0
2014-06-10 13:40:00,49.39,49.39,49.36,49.36,30100.0,37.1909,37.1909,37.1683,37.1683,30100.0
2014-06-10 13:45:00,49.37,49.43,49.36,49.43,172700.0,37.1758,37.221,37.1683,37.221,172700.0
2014-06-10 13:50:00,49.43,49.44,49.41,49.41,120400.0,37.221,37.2285,37.2059,37.2059,120400.0
2014-06-10 13:55:00,49.42,49.44,49.41,49.44,75300.0,37.2135,37.2285,37.2059,37.2285,75300.0
2014-06-10 14:00:00,49.44,49.44,49.41,49.42,46900.0,37.2285,37.2285,37.2059,37.2135,46900.0
2014-06-10 14:05:00,49.41,49.42,49.37,49.37,68800.0,37.2059,37.2135,37.1758,37.1758,68800.0
2014-06-10 14:10:00,49.38,49.4,49.37,49.38,50500.0,37.1833,37.1984,37.1758,37.1833,50500.0
2014-06-10 14:15:00,49.38,49.38,49.35,49.35,77600.0,37.1833,37.1833,37.1608,37.1608,77600.0
2014-06-10 14:20:00,49.35,49.38,49.34,49.36,124200.0,37.1608,37.1833,37.1532,37.1683,124200.0
2014-06-10 14:25:00,49.35,49.36,49.34,49.35,70800.0,37.1608,37.1683,37.1532,37.1608,70800.0
2014-06-10 14:30:00,49.35,49.36,49.32,49.34,73900.0,37.1608,37.1683,37.1382,37.1532,73900.0
2014-06-10 14:35:00,49.34,49.34,49.29,49.3,91000.0,37.1532,37.1532,37.1156,37.1231,91000.0
2014-06-10 14:40:00,49.3,49.3,49.28,49.29,35900.0,37.1231,37.1231,37.108,37.1156,35900.0
2014-06-10 14:45:00,49.29,49.31,49.28,49.3,111800.0,37.1156,37.1306,37.108,37.1231,111800.0
2014-06-10 14:50:00,49.31,49.31,49.29,49.3,61300.0,37.1306,37.1306,37.1156,37.1231,61300.0
2014-06-10 14:55:00,49.31,49.31,49.28,49.28,116200.0,37.1306,37.1306,37.108,37.108,116200.0
2014-06-10 15:00:00,49.28,49.3,49.28,49.3,106500.0,37.108,37.1231,37.108,37.1231,106500.0
2014-06-10 15:05:00,49.29,49.35,49.29,49.34,153300.0,37.1156,37.1608,37.1156,37.1532,153300.0
2014-06-10 15:10:00,49.34,49.36,49.34,49.36,97900.0,37.1532,37.1683,37.1532,37.1683,97900.0
2014-06-10 15:15:00,49.35,49.36,49.35,49.36,64800.0,37.1608,37.1683,37.1608,37.1683,64800.0
2014-06-10 15:20:00,49.36,49.39,49.35,49.39,235700.0,37.1683,37.1909,37.1608,37.1909,235700.0
2014-06-10 15:25:00,49.38,49.39,49.38,49.39,107500.0,37.1833,37.1909,37.1833,37.1909,107500.0
2014-06-10 15:30:00,49.39,49.39,49.34,49.35,135300.0,37.1909,37.1909,37.1532,37.1608,135300.0
2014-06-10 15:35:00,49.36,49.36,49.35,49.36,104600.0,37.1683,37.1683,37.1608,37.1683,104600.0
2014-06-10 15:40:00,49.36,49.36,49.35,49.35,94400.0,37.1683,37.1683,37.1608,37.1608,94400.0
2014-06-10 15:45:00,49.35,49.36,49.33,49.34,177400.0,37.1608,37.1683,37.1457,37.1532,177400.0
2014-06-10 15:50:00,49.34,49.35,49.33,49.34,218400.0,37.1532,37.1608,37.1457,37.1532,218400.0
2014-06-10 15:55:00,49.34,49.35,49.32,49.34,700400.0,37.1532,37.1608,37.1382,37.1532,700400.0
2014-06-11 09:30:00,49.03,49.03,48.69,48.76,715400.0,36.9198,36.9198,36.6638,36.7165,715400.0
2014-06-11 09:35:00,48.76,49.05,48.74,49.01,611500.0,36.7165,36.9349,36.7014,36.9047,611500.0
2014-06-11 09:40:00,49.01,49.02,48.91,48.94,298200.0,36.9047,36.9123,36.8294,36.852,298200.0
2014-06-11 09:45:00,48.94,48.98,48.91,48.93,295900.0,36.852,36.8821,36.8294,36.8445,295900.0
2014-06-11 09:50:00,48.93,48.96,48.87,48.88,275600.0,36.8445,36.8671,36.7993,36.8068,275600.0
2014-06-11 09:55:00,48.88,48.94,48.87,48.93,198900.0,36.8068,36.852,36.7993,36.8445,198900.0
2014-06-11 10:00:00,48.94,49.09,48.93,49.07,329400.0,36.852,36.965,36.8445,36.9499,329400.0
2014-06-11 10:05:00,49.07,49.22,49.05,49.2,195200.0,36.9499,37.0629,36.9349,37.0478,195200.0
2014-06-11 10:10:00,49.2,49.27,49.15,49.2,180200.0,37.0478,37.1005,37.0102,37.0478,180200.0
2014-06-11 10:15:00,49.19,49.21,49.12,49.14,116100.0,37.0403,37.0553,36.9876,37.0026,116100.0
2014-06-11 10:20:00,49.15,49.23,49.15,49.18,133300.0,37.0102,37.0704,37.0102,37.0327,133300.0
2014-06-11 10:25:00,49.18,49.19,49.0,49.03,291000.0,37.0327,37.0403,36.8972,36.9198,291000.0
2014-06-11 10:30:00,49.04,49.07,48.96,48.98,267500.0,36.9273,36.9499,36.8671,36.8821,267500.0
2014-06-11 10:35:00,48.97,48.98,48.91,48.93,263000.0,36.8746,36.8821,36.8294,36.8445,263000.0
2014-06-11 10:40:00,48.93,48.97,48.91,48.92,232700.0,36.8445,36.8746,36.8294,36.837,232700.0
2014-06-11 10:45:00,48.93,49.0,48.93,48.96,254300.0,36.8445,36.8972,36.8445,36.8671,254300.0
2014-06-11 10:50:00,48.96,48.98,48.93,48.98,100100.0,36.8671,36.8821,36.8445,36.8821,100100.0
2014-06-11 10:55:00,48.98,48.98,48.94,48.94,106200.0,36.8821,36.8821,36.852,36.852,106200.0
2014-06-11 11:00:00,48.94,48.95,48.9,48.91,109900.0,36.852,36.8596,36.8219,36.8294,109900.0
2014-06-11 11:05:00,48.91,48.93,48.91,48.93,83400.0,36.8294,36.8445,36.8294,36.8445,83400.0
2014-06-11 11:10:00,48.93,48.95,48.93,48.94,176600.0,36.8445,36.8596,36.8445,36.852,176600.0
2014-06-11 11:15:00,48.94,48.94,48.85,48.87,205900.0,36.852,36.852,36.7843,36.7993,205900.0
2014-06-11 11:20:00,48.88,48.9,48.86,48.87,75400.0,36.8068,36.8219,36.7918,36.7993,75400.0
2014-06-11 11:25:00,48.87,48.87,48.84,48.85,97800.0,36.7993,36.7993,36.7767,36.7843,97800.0
2014-06-11 11:30:00,48.85,48.89,48.85,48.86,108400.0,36.7843,36.8144,36.7843,36.7918,108400.0
2014-06-11 11:35:00,48.86,48.86,48.82,48.83,85600.0,36.7918,36.7918,36.7617,36.7692,85600.0
2014-06-11 11:40:00,48.83,48.87,48.82,48.85,123000.0,36.7692,36.7993,36.7617,36.7843,123000.0
2014-06-11 11:45:00,48.84,48.85,48.8,48.8,158800.0,36.7767,36.7843,36.7466,36.7466,158800.0
2014-06-11 11:50:00,48.8,48.81,48.78,48.8,177700.0,36.7466,36.7541,36.7315,36.7466,177700.0
2014-06-11 11:55:00,48.8,48.8,48.79,48.8,208600.0,36.7466,36.7466,36.7391,36.7466,208600.0
2014-06-11 12:00:00,48.79,48.8,48.78,48.8,407300.0,36.7391,36.7466,36.7315,36.7466,407300.0
2014-06-11 12:05:00,48.8,48.85,48.78,48.85,287000.0,36.7466,36.7843,36.7315,36.7843,287000.0
2014-06-11 12:10:00,48.86,48.87,48.84,48.84,80000.0,36.7918,36.7993,36.7767,36.7767,80000.0
2014-06-11 12:15:00,48.84,48.86,48.8,48.81,109400.0,36.7767,36.7918,36.7466,36.7541,109400.0
2014-06-11 12:20:00,48.81,48.81,48.78,48.78,40200.0,36.7541,36.7541,36.7315,36.7315,40200.0
2014-06-11 12:25:00,48.78,48.79,48.77,48.78,54100.0,36.7315,36.7391,36.724,36.7315,54100.0
2014-06-11 12:30:00,48.79,48.8,48.78,48.8,64800.0,36.7391,36.7466,36.7315,36.7466,64800.0
2014-06-11 12:35:00,48.8,48.82,48.79,48.79,54000.0,36.7466,36.7617,36.7391,36.7391,54000.0
2014-06-11 12:40:00,48.8,48.81,48.79,48.8,48400.0,36.7466,36.7541,36.7391,36.7466,48400.0
2014-06-11 12:45:00,48.8,48.81,48.79,48.8,84100.0,36.7466,36.7541,36.7391,36.7466,84100.0
2014-06-11 12:50:00,48.79,48.82,48.79,48.81,35900.0,36.7391,36.7617,36.7391,36.7541,35900.0
2014-06-11 12:55:00,48.82,48.85,48.81,48.84,83300.0,36.7617,36.7843,36.7541,36.7767,83300.0
2014-06-11 13:00:00,48.84,48.85,48.79,48.8,140400.0,36.7767,36.7843,36.7391,36.7466,140400.0
2014-06-11 13:05:00,48.79,48.8,48.77,48.78,63200.0,36.7391,36.7466,36.724,36.7315,63200.0
2014-06-11 13:10:00,48.77,48.78,48.76,48.77,93700.0,36.724,36.7315,36.7165,36.724,93700.0
2014-06-11 13:15:00,48.76,48.77,48.76,48.77,88500.0,36.7165,36.724,36.7165,36.724,88500.0
2014-06-11 13:20:00,48.77,48.77,48.75,48.75,76400.0,36.724,36.724,36.709,36.709,76400.0
2014-06-11 13:25:00,48.75,48.79,48.75,48.79,77500.0,36.709,36.7391,36.709,36.7391,77500.0
2014-06-11 13:30:00,48.79,48.81,48.78,48.81,42600.0,36.7391,36.7541,36.7315,36.7541,42600.0
2014-06-11 13:35:00,48.81,48.81,48.77,48.79,69700.0,36.7541,36.7541,36.724,36.7391,69700.0
2014-06-11 13:40:00,48.79,48.79,48.75,48.76,74800.0,36.7391,36.7391,36.709,36.7165,74800.0
2014-06-11 13:45:00,48.77,48.79,48.73,48.73,143300.0,36.724,36.7391,36.6939,36.6939,143300.0
2014-06-11 13:50:00,48.72,48.76,48.71,48.75,60600.0,36.6864,36.7165,36.6788,36.709,60600.0
2014-06-11 13:55:00,48.74,48.75,48.71,48.71,99400.0,36.7014,36.709,36.6788,36.6788,99400.0
2014-06-11 14:00:00,48.72,48.73,48.7,48.71,92700.0,36.6864,36.6939,36.6713,36.6788,92700.0
2014-06-11 14:05:00,48.71,48.72,48.69,48.71,121400.0,36.6788,36.6864,36.6638,36.6788,121400.0
2014-06-11 14:10:00,48.7,48.71,48.68,48.68,83800.0,36.6713,36.6788,36.6562,36.6562,83800.0
2014-06-11 14:15:00,48.68,48.7,48.67,48.68,60700.0,36.6562,36.6713,36.6487,36.6562,60700.0
2014-06-11 14:20:00,48.67,48.68,48.64,48.66,90800.0,36.6487,36.6562,36.6261,36.6412,90800.0
2014-06-11 14:25:00,48.66,48.71,48.65,48.7,67100.0,36.6412,36.6788,36.6337,36.6713,67100.0
2014-06-11 14:30:00,48.69,48.72,48.69,48.71,79000.0,36.6638,36.6864,36.6638,36.6788,79000.0
2014-06-11 14:35:00,48.7,48.72,48.7,48.72,29600.0,36.6713,36.6864,36.6713,36.6864,29600.0
2014-06-11 14:40:00,48.72,48.72,48.68,48.7,141400.0,36.6864,36.6864,36.6562,36.6713,141400.0
2014-06-11 14:45:00,48.71,48.78,48.7,48.78,114300.0,36.6788,36.7315,36.6713,36.7315,114300.0
2014-06-11 14:50:00,48.76,48.77,48.73,48.75,113500.0,36.7165,36.724,36.6939,36.709,113500.0
2014-06-11 14:55:00,48.75,48.75,48.7,48.73,195300.0,36.709,36.709,36.6713,36.6939,195300.0
2014-06-11 15:00:00,48.73,48.76,48.72,48.74,84900.0,36.6939,36.7165,36.6864,36.7014,84900.0
2014-06-11 15:05:00,48.74,48.75,48.73,48.74,52500.0,36.7014,36.709,36.6939,36.7014,52500.0
2014-06-11 15:10:00,48.73,48.79,48.73,48.77,137400.0,36.6939,36.7391,36.6939,36.724,137400.0
2014-06-11 15:15:00,48.77,48.78,48.76,48.78,64900.0,36.724,36.7315,36.7165,36.7315,64900.0
2014-06-11 15:20:00,48.77,48.8,48.77,48.79,165800.0,36.724,36.7466,36.724,36.7391,165800.0
2014-06-11 15:25:00,48.79,48.82,48.78,48.81,94400.0,36.7391,36.7617,36.7315,36.7541,94400.0
2014-06-11 15:30:00,48.82,48.86,48.81,48.86,125700.0,36.7617,36.7918,36.7541,36.7918,125700.0
2014-06-11 15:35:00,48.86,48.87,48.83,48.86,121100.0,36.7918,36.7993,36.7692,36.7918,121100.0
2014-06-11 15:40:00,48.86,48.89,48.85,48.88,173800.0,36.7918,36.8144,36.7843,36.8068,173800.0
2014-06-11 15:45:00,48.87,48.88,48.84,48.84,196700.0,36.7993,36.8068,36.7767,36.7767,196700.0
2014-06-11 15:50:00,48.84,48.87,48.82,48.85,497600.0,36.7767,36.7993,36.7617,36.7843,497600.0
2014-06-11 15:55:00,48.85,48.85,48.79,48.82,722600.0,36.7843,36.7843,36.7391,36.7617,722600.0
2014-06-12 09:30:00,48.62,48.68,48.51,48.56,513800.0,36.6111,36.6562,36.5282,36.5659,513800.0
2014-06-12 09:35:00,48.57,48.57,48.41,48.46,449900.0,36.5734,36.5734,36.4529,36.4906,449900.0
2014-06-12 09:40:00,48.46,48.59,48.44,48.55,327100.0,36.4906,36.5885,36.4755,36.5584,327100.0
2014-06-12 09:45:00,48.56,48.64,48.51,48.55,296600.0,36.5659,36.6261,36.5282,36.5584,296600.0
2014-06-12 09:50:00,48.55,48.63,48.51,48.58,185100.0,36.5584,36.6186,36.5282,36.5809,185100.0
2014-06-12 09:55:00,48.58,48.64,48.52,48.62,331500.0,36.5809,36.6261,36.5358,36.6111,331500.0
2014-06-12 10:00:00,48.63,48.71,48.61,48.65,217200.0,36.6186,36.6788,36.6035,36.6337,217200.0
2014-06-12 10:05:00,48.66,48.71,48.6,48.66,223300.0,36.6412,36.6788,36.596,36.6412,223300.0
2014-06-12 10:10:00,48.65,48.66,48.61,48.64,129000.0,36.6337,36.6412,36.6035,36.6261,129000.0
2014-06-12 10:15:00,48.63,48.66,48.56,48.65,215400.0,36.6186,36.6412,36.5659,36.6337,215400.0
2014-06-12 10:20:00,48.65,48.7,48.63,48.67,84500.0,36.6337,36.6713,36.6186,36.6487,84500.0
2014-06-12 10:25:00,48.66,48.66,48.53,48.54,163800.0,36.6412,36.6412,36.5433,36.5508,163800.0
2014-06-12 10:30:00,48.54,48.59,48.5,48.51,255600.0,36.5508,36.5885,36.5207,36.5282,255600.0
2014-06-12 10:35:00,48.51,48.53,48.49,48.5,165300.0,36.5282,36.5433,36.5132,36.5207,165300.0
2014-06-12 10:40:00,48.5,48.51,48.45,48.46,184700.0,36.5207,36.5282,36.4831,36.4906,184700.0
2014-06-12 10:45:00,48.46,48.46,48.43,48.43,130300.0,36.4906,36.4906,36.468,36.468,130300.0
2014-06-12 10:50:00,48.44,48.48,48.43,48.48,135500.0,36.4755,36.5056,36.468,36.5056,135500.0
2014-06-12 10:55:00,48.48,48.48,48.43,48.44,101200.0,36.5056,36.5056,36.468,36.4755,101200.0
2014-06-12 11:00:00,48.44,48.48,48.43,48.48,92100.0,36.4755,36.5056,36.468,36.5056,92100.0
2014-06-12 11:05:00,48.47,48.54,48.47,48.54,142600.0,36.4981,36.5508,36.4981,36.5508,142600.0
2014-06-12 11:10:00,48.54,48.54,48.47,48.48,149200.0,36.5508,36.5508,36.4981,36.5056,149200.0
2014-06-12 11:15:00,48.48,48.52,48.47,48.5,114000.0,36.5056,36.5358,36.4981,36.5207,114000.0
2014-06-12 11:20:00,48.5,48.52,48.46,48.52,112000.0,36.5207,36.5358,36.4906,36.5358,112000.0
2014-06-12 11:25:00,48.52,48.6,48.51,48.6,83900.0,36.5358,36.596,36.5282,36.596,83900.0
2014-06-12 11:30:00,48.59,48.6,48.55,48.57,103000.0,36.5885,36.596,36.5584,36.5734,103000.0
2014-06-12 11:35:00,48.57,48.57,48.55,48.56,82700.0,36.5734,36.5734,36.5584,36.5659,82700.0
2014-06-12 11:40:00,48.55,48.57,48.54,48.54,127700.0,36.5584,36.5734,36.5508,36.5508,127700.0
2014-06-12 11:45:00,48.55,48.56,48.53,48.55,81400.0,36.5584,36.5659,36.5433,36.5584,81400.0
2014-06-12 11:50:00,48.55,48.55,48.52,48.53,81600.0,36.5584,36.5584,36.5358,36.5433,81600.0
2014-06-12 11:55:00,48.52,48.53,48.5,48.51,54700.0,36.5358,36.5433,36.5207,36.5282,54700.0
2014-06-12 12:00:00,48.5,48.51,48.46,48.46,114400.0,36.5207,36.5282,36.4906,36.4906,114400.0
2014-06-12 12:05:00,48.46,48.5,48.45,48.5,67100.0,36.4906,36.5207,36.4831,36.5207,67100.0
2014-06-12 12:10:00,48.5,48.54,48.49,48.53,96500.0,36.5207,36.5508,36.5132,36.5433,96500.0
2014-06-12 12:15:00,48.53,48.53,48.51,48.52,56600.0,36.5433,36.5433,36.5282,36.5358,56600.0
2014-06-12 12:20:00,48.52,48.55,48.51,48.55,60700.0,36.5358,36.5584,36.5282,36.5584,60700.0
2014-06-12 12:25:00,48.55,48.59,48.54,48.56,142900.0,36.5584,36.5885,36.5508,36.5659,142900.0
2014-06-12 12:30:00,48.56,48.57,48.56,48.57,29900.0,36.5659,36.5734,36.5659,36.5734,29900.0
2014-06-12 12:35:00,48.57,48.57,48.56,48.57,34200.0,36.5734,36.5734,36.5659,36.5734,34200.0
2014-06-12 12:40:00,48.57,48.57,48.5,48.5,68200.0,36.5734,36.5734,36.5207,36.5207,68200.0
2014-06-12 12:45:00,48.51,48.52,48.48,48.51,134900.0,36.5282,36.5358,36.5056,36.5282,134900.0
2014-06-12 12:50:00,48.5,48.51,48.45,48.46,130000.0,36.5207,36.5282,36.4831,36.4906,130000.0
2014-06-12 12:55:00,48.45,48.48,48.44,48.45,125300.0,36.4831,36.5056,36.4755,36.4831,125300.0
2014-06-12 13:00:00,48.46,48.48,48.44,48.45,121600.0,36.4906,36.5056,36.4755,36.4831,121600.0
2014-06-12 13:05:00,48.45,48.48,48.43,48.46,80500.0,36.4831,36.5056,36.468,36.4906,80500.0
2014-06-12 13:10:00,48.47,48.49,48.43,48.45,69100.0,36.4981,36.5132,36.468,36.4831,69100.0
2014-06-12 13:15:00,48.45,48.48,48.44,48.44,78100.0,36.4831,36.5056,36.4755,36.4755,78100.0
2014-06-12 13:20:00,48.45,48.46,48.43,48.44,133400.0,36.4831,36.4906,36.468,36.4755,133400.0
2014-06-12 13:25:00,48.45,48.45,48.42,48.42,95900.0,36.4831,36.4831,36.4605,36.4605,95900.0
2014-06-12 13:30:00,48.43,48.43,48.38,48.41,169800.0,36.468,36.468,36.4303,36.4529,169800.0
2014-06-12 13:35:00,48.4,48.42,48.39,48.41,78400.0,36.4454,36.4605,36.4379,36.4529,78400.0
2014-06-12 13:40:00,48.41,48.42,48.37,48.39,190500.0,36.4529,36.4605,36.4228,36.4379,190500.0
2014-06-12 13:45:00,48.39,48.39,48.31,48.33,171800.0,36.4379,36.4379,36.3776,36.3927,171800.0
2014-06-12 13:50:00,48.33,48.37,48.32,48.34,217000.0,36.3927,36.4228,36.3852,36.4002,217000.0
2014-06-12 13:55:00,48.34,48.35,48.32,48.34,130000.0,36.4002,36.4078,36.3852,36.4002,130000.0
2014-06-12 14:00:00,48.35,48.35,48.33,48.34,65000.0,36.4078,36.4078,36.3927,36.4002,65000.0
2014-06-12 14:05:00,48.34,48.37,48.34,48.35,129300.0,36.4002,36.4228,36.4002,36.4078,129300.0
2014-06-12 14:10:00,48.36,48.38,48.34,48.36,93700.0,36.4153,36.4303,36.4002,36.4153,93700.0
2014-06-12 14:15:00,48.37,48.4,48.36,48.38,97100.0,36.4228,36.4454,36.4153,36.4303,97100.0
2014-06-12 14:20:00,48.38,48.39,48.34,48.35,134900.0,36.4303,36.4379,36.4002,36.4078,134900.0
2014-06-12 14:25:00,48.36,48.36,48.32,48.33,127600.0,36.4153,36.4153,36.3852,36.3927,127600.0
2014-06-12 14:30:00,48.33,48.34,48.29,48.3,152500.0,36.3927,36.4002,36.3626,36.3701,152500.0
2014-06-12 14:35:00,48.3,48.3,48.25,48.25,126700.0,36.3701,36.3701,36.3325,36.3325,126700.0
2014-06-12 14:40:00,48.26,48.29,48.25,48.28,349000.0,36.34,36.3626,36.3325,36.355,349000.0
2014-06-12 14:45:00,48.28,48.28,48.24,48.26,250000.0,36.355,36.355,36.3249,36.34,250000.0
2014-06-12 14:50:00,48.27,48.27,48.23,48.25,266900.0,36.3475,36.3475,36.3174,36.3325,266900.0
2014-06-12 14:55:00,48.26,48.27,48.21,48.21,123100.0,36.34,36.3475,36.3023,36.3023,123100.0
2014-06-12 15:00:00,48.22,48.22,48.16,48.16,283700.0,36.3099,36.3099,36.2647,36.2647,283700.0
2014-06-12 15:05:00,48.17,48.18,48.15,48.15,138700.0,36.2722,36.2797,36.2572,36.2572,138700.0
2014-06-12 15:10:00,48.16,48.16,48.11,48.15,322600.0,36.2647,36.2647,36.227,36.2572,322600.0
2014-06-12 15:15:00,48.15,48.21,48.14,48.2,118700.0,36.2572,36.3023,36.2496,36.2948,118700.0
2014-06-12 15:20:00,48.2,48.26,48.2,48.23,134100.0,36.2948,36.34,36.2948,36.3174,134100.0
2014-06-12 15:25:00,48.23,48.23,48.14,48.15,161000.0,36.3174,36.3174,36.2496,36.2572,161000.0
2014-06-12 15:30:00,48.16,48.19,48.15,48.17,191800.0,36.2647,36.2873,36.2572,36.2722,191800.0
2014-06-12 15:35:00,48.18,48.19,48.1,48.12,231800.0,36.2797,36.2873,36.2195,36.2346,231800.0
2014-06-12 15:40:00,48.12,48.18,48.12,48.17,265900.0,36.2346,36.2797,36.2346,36.2722,265900.0
2014-06-12 15:45:00,48.17,48.24,48.16,48.24,385100.0,36.2722,36.3249,36.2647,36.3249,385100.0
2014-06-12 15:50:00,48.23,48.29,48.23,48.28,403900.0,36.3174,36.3626,36.3174,36.355,403900.0
2014-06-12 15:55:00,48.28,48.3,48.26,48.28,727500.0,36.355,36.3701,36.34,36.355,727500.0
2014-06-13 09:30:00,48.14,48.42,48.06,48.35,559000.0,36.2496,36.4605,36.1894,36.4078,559000.0
2014-06-13 09:35:00,48.35,48.51,48.35,48.41,430200.0,36.4078,36.5282,36.4078,36.4529,430200.0
2014-06-13 09:40:00,48.41,48.46,48.27,48.46,252300.0,36.4529,36.4906,36.3475,36.4906,252300.0
2014-06-13 09:45:00,48.46,48.54,48.42,48.51,472700.0,36.4906,36.5508,36.4605,36.5282,472700.0
2014-06-13 09:50:00,48.51,48.52,48.39,48.49,460800.0,36.5282,36.5358,36.4379,36.5132,460800.0
2014-06-13 09:55:00,48.48,48.6,48.45,48.58,428600.0,36.5056,36.596,36.4831,36.5809,428600.0
2014-06-13 10:00:00,48.58,48.59,48.43,48.44,239200.0,36.5809,36.5885,36.468,36.4755,239200.0
2014-06-13 10:05:00,48.44,48.5,48.42,48.43,144400.0,36.4755,36.5207,36.4605,36.468,144400.0
2014-06-13 10:10:00,48.42,48.45,48.4,48.42,169800.0,36.4605,36.4831,36.4454,36.4605,169800.0
2014-06-13 10:15:00,48.43,48.53,48.43,48.51,216000.0,36.468,36.5433,36.468,36.5282,216000.0
2014-06-13 10:20:00,48.51,48.61,48.51,48.59,165700.0,36.5282,36.6035,36.5282,36.5885,165700.0
2014-06-13 10:25:00,48.6,48.67,48.58,48.59,171000.0,36.596,36.6487,36.5809,36.5885,171000.0
2014-06-13 10:30:00,48.59,48.67,48.59,48.64,180400.0,36.5885,36.6487,36.5885,36.6261,180400.0
2014-06-13 10:35:00,48.64,48.65,48.56,48.6,146800.0,36.6261,36.6337,36.5659,36.596,146800.0
2014-06-13 10:40:00,48.6,48.66,48.59,48.65,88500.0,36.596,36.6412,36.5885,36.6337,88500.0
2014-06-13 10:45:00,48.65,48.65,48.0,48.05,2140400.0,36.6337,36.6337,36.1442,36.1819,2140400.0
2014-06-13 10:50:00,48.05,48.25,47.88,47.98,1805800.0,36.1819,36.3325,36.0538,36.1291,1805800.0
2014-06-13 10:55:00,47.99,48.02,47.85,47.87,948700.0,36.1367,36.1593,36.0313,36.0463,948700.0
2014-06-13 11:00:00,47.87,47.97,47.82,47.86,610500.0,36.0463,36.1216,36.0087,36.0388,610500.0
2014-06-13 11:05:00,47.86,48.0,47.85,47.9,775600.0,36.0388,36.1442,36.0313,36.0689,775600.0
2014-06-13 11:10:00,47.9,47.9,47.7,47.72,746000.0,36.0689,36.0689,35.9183,35.9334,746000.0
2014-06-13 11:15:00,47.72,47.84,47.71,47.78,371400.0,35.9334,36.0237,35.9258,35.9785,371400.0
2014-06-13 11:20:00,47.77,47.79,47.61,47.62,518900.0,35.971,35.9861,35.8505,35.8581,518900.0
2014-06-13 11:25:00,47.61,47.64,47.47,47.47,1073300.0,35.8505,35.8731,35.7451,35.7451,1073300.0
2014-06-13 11:30:00,47.48,47.5,47.37,47.37,1036600.0,35.7526,35.7677,35.6698,35.6698,1036600.0
2014-06-13 11:35:00,47.37,47.54,47.37,47.44,635200.0,35.6698,35.7978,35.6698,35.7225,635200.0
2014-06-13 11:40:00,47.43,47.44,47.29,47.44,619900.0,35.715,35.7225,35.6096,35.7225,619900.0
2014-06-13 11:45:00,47.44,47.47,47.4,47.47,280700.0,35.7225,35.7451,35.6924,35.7451,280700.0
2014-06-13 11:50:00,47.47,47.51,47.44,47.48,495600.0,35.7451,35.7752,35.7225,35.7526,495600.0
2014-06-13 11:55:00,47.48,47.52,47.42,47.42,789500.0,35.7526,35.7828,35.7075,35.7075,789500.0
2014-06-13 12:00:00,47.42,47.43,47.32,47.33,489000.0,35.7075,35.715,35.6322,35.6397,489000.0
2014-06-13 12:05:00,47.33,47.33,47.14,47.15,833300.0,35.6397,35.6397,35.4966,35.5042,833300.0
2014-06-13 12:10:00,47.14,47.38,47.12,47.37,1012700.0,35.4966,35.6773,35.4816,35.6698,1012700.0
2014-06-13 12:15:00,47.38,47.47,47.37,47.46,251100.0,35.6773,35.7451,35.6698,35.7376,251100.0
2014-06-13 12:20:00,47.46,47.56,47.46,47.51,286000.0,35.7376,35.8129,35.7376,35.7752,286000.0
2014-06-13 12:25:00,47.51,47.58,47.51,47.52,365700.0,35.7752,35.8279,35.7752,35.7828,365700.0
2014-06-13 12:30:00,47.53,47.54,47.42,47.48,341900.0,35.7903,35.7978,35.7075,35.7526,341900.0
2014-06-13 12:35:00,47.48,47.5,47.44,47.44,188700.0,35.7526,35.7677,35.7225,35.7225,188700.0
2014-06-13 12:40:00,47.45,47.5,47.45,47.47,188400.0,35.7301,35.7677,35.7301,35.7451,188400.0
2014-06-13 12:45:00,47.48,47.54,47.47,47.48,297400.0,35.7526,35.7978,35.7451,35.7526,297400.0
2014-06-13 12:50:00,47.48,47.54,47.48,47.51,180200.0,35.7526,35.7978,35.7526,35.7752,180200.0
2014-06-13 12:55:00,47.51,47.52,47.45,47.46,135300.0,35.7752,35.7828,35.7301,35.7376,135300.0
2014-06-13 13:00:00,47.46,47.51,47.44,47.51,147200.0,35.7376,35.7752,35.7225,35.7752,147200.0
2014-06-13 13:05:00,47.51,47.51,47.49,47.5,151000.0,35.7752,35.7752,35.7602,35.7677,151000.0
2014-06-13 13:10:00,47.5,47.51,47.41,47.44,158000.0,35.7677,35.7752,35.6999,35.7225,158000.0
2014-06-13 13:15:00,47.44,47.53,47.42,47.52,176300.0,35.7225,35.7903,35.7075,35.7828,176300.0
2014-06-13 13:20:00,47.52,47.59,47.51,47.51,429400.0,35.7828,35.8355,35.7752,35.7752,429400.0
2014-06-13 13:25:00,47.51,47.53,47.48,47.53,158600.0,35.7752,35.7903,35.7526,35.7903,158600.0
2014-06-13 13:30:00,47.53,47.53,47.44,47.46,148300.0,35.7903,35.7903,35.7225,35.7376,148300.0
2014-06-13 13:35:00,47.46,47.48,47.43,47.44,144900.0,35.7376,35.7526,35.715,35.7225,144900.0
2014-06-13 13:40:00,47.44,47.44,47.32,47.33,455600.0,35.7225,35.7225,35.6322,35.6397,455600.0
2014-06-13 13:45:00,47.32,47.33,47.26,47.31,307200.0,35.6322,35.6397,35.587,35.6246,307200.0
2014-06-13 13:50:00,47.3,47.35,47.26,47.34,300900.0,35.6171,35.6548,35.587,35.6472,300900.0
2014-06-13 13:55:00,47.34,47.37,47.32,47.35,218200.0,35.6472,35.6698,35.6322,35.6548,218200.0
2014-06-13 14:00:00,47.36,47.36,47.29,47.29,168800.0,35.6623,35.6623,35.6096,35.6096,168800.0
2014-06-13 14:05:00,47.3,47.32,47.26,47.29,308300.0,35.6171,35.6322,35.587,35.6096,308300.0
2014-06-13 14:10:00,47.29,47.32,47.25,47.26,227800.0,35.6096,35.6322,35.5795,35.587,227800.0
2014-06-13 14:15:00,47.26,47.35,47.25,47.32,291800.0,35.587,35.6548,35.5795,35.6322,291800.0
2014-06-13 14:20:00,47.33,47.33,47.27,47.3,173900.0,35.6397,35.6397,35.5945,35.6171,173900.0
2014-06-13 14:25:00,47.29,47.36,47.29,47.32,255100.0,35.6096,35.6623,35.6096,35.6322,255100.0
2014-06-13 14:30:00,47.31,47.35,47.28,47.32,236000.0,35.6246,35.6548,35.602,35.6322,236000.0
2014-06-13 14:35:00,47.32,47.36,47.29,47.35,201400.0,35.6322,35.6623,35.6096,35.6548,201400.0
2014-06-13 14:40:00,47.35,47.36,47.32,47.35,103500.0,35.6548,35.6623,35.6322,35.6548,103500.0
2014-06-13 14:45:00,47.35,47.4,47.34,47.38,172500.0,35.6548,35.6924,35.6472,35.6773,172500.0
2014-06-13 14:50:00,47.38,47.4,47.34,47.34,130500.0,35.6773,35.6924,35.6472,35.6472,130500.0
2014-06-13 14:55:00,47.35,47.39,47.34,47.38,175100.0,35.6548,35.6849,35.6472,35.6773,175100.0
2014-06-13 15:00:00,47.38,47.45,47.38,47.41,187600.0,35.6773,35.7301,35.6773,35.6999,187600.0
2014-06-13 15:05:00,47.42,47.49,47.4,47.47,172200.0,35.7075,35.7602,35.6924,35.7451,172200.0
2014-06-13 15:10:00,47.48,47.52,47.43,47.44,255000.0,35.7526,35.7828,35.715,35.7225,255000.0
2014-06-13 15:15:00,47.43,47.45,47.38,47.44,250100.0,35.715,35.7301,35.6773,35.7225,250100.0
2014-06-13 15:20:00,47.45,47.46,47.36,47.36,331500.0,35.7301,35.7376,35.6623,35.6623,331500.0
2014-06-13 15:25:00,47.36,47.37,47.31,47.35,227000.0,35.6623,35.6698,35.6246,35.6548,227000.0
2014-06-13 15:30:00,47.35,47.4,47.34,47.4,218900.0,35.6548,35.6924,35.6472,35.6924,218900.0
2014-06-13 15:35:00,47.39,47.51,47.39,47.48,376600.0,35.6849,35.7752,35.6849,35.7526,376600.0
2014-06-13 15:40:00,47.48,47.51,47.4,47.4,383900.0,35.7526,35.7752,35.6924,35.6924,383900.0
2014-06-13 15:45:00,47.41,47.49,47.37,47.48,397800.0,35.6999,35.7602,35.6698,35.7526,397800.0
2014-06-13 15:50:00,47.48,47.57,47.48,47.55,591600.0,35.7526,35.8204,35.7526,35.8054,591600.0
2014-06-13 15:55:00,47.55,47.61,47.51,47.59,1258100.0,35.8054,35.8505,35.7752,35.8355,1258100.0
2014-06-16 09:30:00,47.47,47.47,47.04,47.15,868800.0,35.7451,35.7451,35.4213,35.5042,868800.0
2014-06-16 09:35:00,47.18,47.44,47.17,47.26,547300.0,35.5267,35.7225,35.5192,35.587,547300.0
2014-06-16 09:40:00,47.25,47.4,47.21,47.34,271800.0,35.5795,35.6924,35.5493,35.6472,271800.0
2014-06-16 09:45:00,47.34,47.47,47.32,47.44,295000.0,35.6472,35.7451,35.6322,35.7225,295000.0
2014-06-16 09:50:00,47.45,47.5,47.45,47.45,210700.0,35.7301,35.7677,35.7301,35.7301,210700.0
2014-06-16 09:55:00,47.45,47.51,47.44,47.51,283000.0,35.7301,35.7752,35.7225,35.7752,283000.0
2014-06-16 10:00:00,47.51,47.53,47.45,47.51,261600.0,35.7752,35.7903,35.7301,35.7752,261600.0
2014-06-16 10:05:00,47.51,47.52,47.47,47.49,183900.0,35.7752,35.7828,35.7451,35.7602,183900.0
2014-06-16 10:10:00,47.49,47.54,47.48,47.51,170000.0,35.7602,35.7978,35.7526,35.7752,170000.0
2014-06-16 10:15:00,47.51,47.55,47.49,47.5,159600.0,35.7752,35.8054,35.7602,35.7677,159600.0
2014-06-16 10:20:00,47.51,47.52,47.5,47.52,123700.0,35.7752,35.7828,35.7677,35.7828,123700.0
2014-06-16 10:25:00,47.52,47.53,47.5,47.51,118000.0,35.7828,35.7903,35.7677,35.7752,118000.0
2014-06-16 10:30:00,47.51,47.52,47.48,47.5,212400.0,35.7752,35.7828,35.7526,35.7677,212400.0
2014-06-16 10:35:00,47.5,47.51,47.48,47.49,221100.0,35.7677,35.7752,35.7526,35.7602,221100.0
2014-06-16 10:40:00,47.48,47.54,47.48,47.53,211900.0,35.7526,35.7978,35.7526,35.7903,211900.0
2014-06-16 10:45:00,47.53,47.59,47.51,47.57,137200.0,35.7903,35.8355,35.7752,35.8204,137200.0
2014-06-16 10:50:00,47.57,47.57,47.53,47.53,149100.0,35.8204,35.8204,35.7903,35.7903,149100.0
2014-06-16 10:55:00,47.54,47.54,47.5,47.52,147100.0,35.7978,35.7978,35.7677,35.7828,147100.0
2014-06-16 11:00:00,47.52,47.52,47.47,47.47,99500.0,35.7828,35.7828,35.7451,35.7451,99500.0
2014-06-16 11:05:00,47.47,47.49,47.46,47.48,288800.0,35.7451,35.7602,35.7376,35.7526,288800.0
2014-06-16 11:10:00,47.48,47.48,47.44,47.46,143100.0,35.7526,35.7526,35.7225,35.7376,143100.0
2014-06-16 11:15:00,47.46,47.46,47.42,47.42,135500.0,35.7376,35.7376,35.7075,35.7075,135500.0
2014-06-16 11:20:00,47.43,47.43,47.39,47.39,149100.0,35.715,35.715,35.6849,35.6849,149100.0
2014-06-16 11:25:00,47.4,47.4,47.32,47.37,338600.0,35.6924,35.6924,35.6322,35.6698,338600.0
2014-06-16 11:30:00,47.37,47.37,47.33,47.36,259200.0,35.6698,35.6698,35.6397,35.6623,259200.0
2014-06-16 11:35:00,47.36,47.41,47.34,47.4,191400.0,35.6623,35.6999,35.6472,35.6924,191400.0
2014-06-16 11:40:00,47.4,47.46,47.39,47.44,152900.0,35.6924,35.7376,35.6849,35.7225,152900.0
2014-06-16 11:45:00,47.45,47.48,47.44,47.48,75000.0,35.7301,35.7526,35.7225,35.7526,75000.0
2014-06-16 11:50:00,47.47,47.48,47.44,47.45,124600.0,35.7451,35.7526,35.7225,35.7301,124600.0
2014-06-16 11:55:00,47.46,47.49,47.45,47.48,62900.0,35.7376,35.7602,35.7301,35.7526,62900.0
2014-06-16 12:00:00,47.48,47.49,47.45,47.47,99700.0,35.7526,35.7602,35.7301,35.7451,99700.0
2014-06-16 12:05:00,47.47,47.52,47.47,47.52,102600.0,35.7451,35.7828,35.7451,35.7828,102600.0
2014-06-16 12:10:00,47.52,47.6,47.52,47.59,97700.0,35.7828,35.843,35.7828,35.8355,97700.0
2014-06-16 12:15:00,47.6,47.65,47.59,47.62,128900.0,35.843,35.8807,35.8355,35.8581,128900.0
2014-06-16 12:20:00,47.61,47.65,47.61,47.63,82200.0,35.8505,35.8807,35.8505,35.8656,82200.0
2014-06-16 12:25:00,47.63,47.64,47.62,47.62,34900.0,35.8656,35.8731,35.8581,35.8581,34900.0
2014-06-16 12:30:00,47.63,47.63,47.58,47.59,156000.0,35.8656,35.8656,35.8279,35.8355,156000.0
2014-06-16 12:35:00,47.59,47.6,47.58,47.58,74800.0,35.8355,35.843,35.8279,35.8279,74800.0
2014-06-16 12:40:00,47.58,47.59,47.57,47.59,29800.0,35.8279,35.8355,35.8204,35.8355,29800.0
2014-06-16 12:45:00,47.59,47.59,47.55,47.57,47600.0,35.8355,35.8355,35.8054,35.8204,47600.0
2014-06-16 12:50:00,47.57,47.62,47.57,47.59,59000.0,35.8204,35.8581,35.8204,35.8355,59000.0
2014-06-16 12:55:00,47.59,47.61,47.58,47.61,44300.0,35.8355,35.8505,35.8279,35.8505,44300.0
2014-06-16 13:00:00,47.6,47.65,47.57,47.65,59300.0,35.843,35.8807,35.8204,35.8807,59300.0
2014-06-16 13:05:00,47.64,47.69,47.63,47.68,109800.0,35.8731,35.9108,35.8656,35.9032,109800.0
2014-06-16 13:10:00,47.68,47.71,47.65,47.7,96200.0,35.9032,35.9258,35.8807,35.9183,96200.0
2014-06-16 13:15:00,47.7,47.71,47.66,47.69,99100.0,35.9183,35.9258,35.8882,35.9108,99100.0
2014-06-16 13:20:00,47.68,47.7,47.66,47.68,66400.0,35.9032,35.9183,35.8882,35.9032,66400.0
2014-06-16 13:25:00,47.69,47.71,47.68,47.71,60200.0,35.9108,35.9258,35.9032,35.9258,60200.0
2014-06-16 13:30:00,47.71,47.77,47.71,47.76,106300.0,35.9258,35.971,35.9258,35.9635,106300.0
2014-06-16 13:35:00,47.76,47.78,47.72,47.72,68000.0,35.9635,35.9785,35.9334,35.9334,68000.0
2014-06-16 13:40:00,47.73,47.76,47.72,47.74,67100.0,35.9409,35.9635,35.9334,35.9484,67100.0
2014-06-16 13:45:00,47.73,47.78,47.73,47.77,127200.0,35.9409,35.9785,35.9409,35.971,127200.0
2014-06-16 13:50:00,47.77,47.77,47.71,47.71,85000.0,35.971,35.971,35.9258,35.9258,85000.0
2014-06-16 13:55:00,47.72,47.72,47.65,47.67,87800.0,35.9334,35.9334,35.8807,35.8957,87800.0
2014-06-16 14:00:00,47.67,47.7,47.67,47.69,57200.0,35.8957,35.9183,35.8957,35.9108,57200.0
2014-06-16 14:05:00,47.68,47.69,47.63,47.64,63000.0,35.9032,35.9108,35.8656,35.8731,63000.0
2014-06-16 14:10:00,47.64,47.64,47.62,47.63,39700.0,35.8731,35.8731,35.8581,35.8656,39700.0
2014-06-16 14:15:00,47.64,47.65,47.62,47.62,54100.0,35.8731,35.8807,35.8581,35.8581,54100.0
2014-06-16 14:20:00,47.63,47.69,47.63,47.69,100900.0,35.8656,35.9108,35.8656,35.9108,100900.0
2014-06-16 14:25:00,47.68,47.69,47.66,47.67,45000.0,35.9032,35.9108,35.8882,35.8957,45000.0
2014-06-16 14:30:00,47.67,47.69,47.65,47.66,51800.0,35.8957,35.9108,35.8807,35.8882,51800.0
2014-06-16 14:35:00,47.66,47.69,47.63,47.64,62700.0,35.8882,35.9108,35.8656,35.8731,62700.0
2014-06-16 14:40:00,47.64,47.64,47.61,47.63,57300.0,35.8731,35.8731,35.8505,35.8656,57300.0
2014-06-16 14:45:00,47.64,47.66,47.63,47.66,36100.0,35.8731,35.8882,35.8656,35.8882,36100.0
2014-06-16 14:50:00,47.65,47.66,47.6,47.61,71700.0,35.8807,35.8882,35.843,35.8505,71700.0
2014-06-16 14:55:00,47.6,47.61,47.54,47.55,217900.0,35.843,35.8505,35.7978,35.8054,217900.0
2014-06-16 15:00:00,47.55,47.58,47.5,47.55,167500.0,35.8054,35.8279,35.7677,35.8054,167500.0
2014-06-16 15:05:00,47.55,47.59,47.55,47.59,75500.0,35.8054,35.8355,35.8054,35.8355,75500.0
2014-06-16 15:10:00,47.58,47.59,47.52,47.52,79100.0,35.8279,35.8355,35.7828,35.7828,79100.0
2014-06-16 15:15:00,47.52,47.54,47.5,47.53,68600.0,35.7828,35.7978,35.7677,35.7903,68600.0
2014-06-16 15:20:00,47.53,47.57,47.52,47.54,131100.0,35.7903,35.8204,35.7828,35.7978,131100.0
2014-06-16 15:25:00,47.54,47.58,47.53,47.54,117000.0,35.7978,35.8279,35.7903,35.7978,117000.0
2014-06-16 15:30:00,47.54,47.56,47.52,47.54,114400.0,35.7978,35.8129,35.7828,35.7978,114400.0
2014-06-16 15:35:00,47.55,47.62,47.54,47.61,131100.0,35.8054,35.8581,35.7978,35.8505,131100.0
2014-06-16 15:40:00,47.61,47.62,47.58,47.59,101400.0,35.8505,35.8581,35.8279,35.8355,101400.0
2014-06-16 15:45:00,47.6,47.6,47.57,47.59,231600.0,35.843,35.843,35.8204,35.8355,231600.0
2014-06-16 15:50:00,47.59,47.65,47.59,47.65,216400.0,35.8355,35.8807,35.8355,35.8807,216400.0
2014-06-16 15:55:00,47.65,47.66,47.62,47.65,555500.0,35.8807,35.8882,35.8581,35.8807,555500.0
2014-06-17 09:30:00,47.48,47.76,47.35,47.75,690900.0,35.7526,35.9635,35.6548,35.956,690900.0
2014-06-17 09:35:00,47.75,47.75,47.42,47.42,329700.0,35.956,35.956,35.7075,35.7075,329700.0
2014-06-17 09:40:00,47.42,47.6,47.41,47.59,237600.0,35.7075,35.843,35.6999,35.8355,237600.0
2014-06-17 09:45:00,47.58,47.62,47.51,47.56,229000.0,35.8279,35.8581,35.7752,35.8129,229000.0
2014-06-17 09:50:00,47.55,47.58,47.5,47.54,143800.0,35.8054,35.8279,35.7677,35.7978,143800.0
2014-06-17 09:55:00,47.55,47.65,47.52,47.56,128900.0,35.8054,35.8807,35.7828,35.8129,128900.0
2014-06-17 10:00:00,47.56,47.6,47.53,47.57,75000.0,35.8129,35.843,35.7903,35.8204,75000.0
2014-06-17 10:05:00,47.56,47.7,47.55,47.68,174800.0,35.8129,35.9183,35.8054,35.9032,174800.0
2014-06-17 10:10:00,47.68,47.69,47.6,47.62,137700.0,35.9032,35.9108,35.843,35.8581,137700.0
2014-06-17 10:15:00,47.62,47.65,47.62,47.65,115400.0,35.8581,35.8807,35.8581,35.8807,115400.0
2014-06-17 10:20:00,47.64,47.7,47.63,47.69,125800.0,35.8731,35.9183,35.8656,35.9108,125800.0
2014-06-17 10:25:00,47.7,47.7,47.64,47.66,165600.0,35.9183,35.9183,35.8731,35.8882,165600.0
2014-06-17 10:30:00,47.66,47.69,47.57,47.64,331200.0,35.8882,35.9108,35.8204,35.8731,331200.0
2014-06-17 10:35:00,47.63,47.67,47.61,47.66,121000.0,35.8656,35.8957,35.8505,35.8882,121000.0
2014-06-17 10:40:00,47.66,47.69,47.64,47.66,118300.0,35.8882,35.9108,35.8731,35.8882,118300.0
2014-06-17 10:45:00,47.65,47.66,47.55,47.56,286800.0,35.8807,35.8882,35.8054,35.8129,286800.0
2014-06-17 10:50:00,47.56,47.64,47.52,47.63,208100.0,35.8129,35.8731,35.7828,35.8656,208100.0
2014-06-17 10:55:00,47.63,47.65,47.61,47.63,161600.0,35.8656,35.8807,35.8505,35.8656,161600.0
2014-06-17 11:00:00,47.63,47.66,47.6,47.6,147400.0,35.8656,35.8882,35.843,35.843,147400.0
2014-06-17 11:05:00,47.6,47.62,47.51,47.52,256500.0,35.843,35.8581,35.7752,35.7828,256500.0
2014-06-17 11:10:00,47.52,47.59,47.51,47.57,200100.0,35.7828,35.8355,35.7752,35.8204,200100.0
2014-06-17 11:15:00,47.57,47.68,47.57,47.68,196700.0,35.8204,35.9032,35.8204,35.9032,196700.0
2014-06-17 11:20:00,47.68,47.72,47.64,47.68,213100.0,35.9032,35.9334,35.8731,35.9032,213100.0
2014-06-17 11:25:00,47.67,47.68,47.65,47.67,67400.0,35.8957,35.9032,35.8807,35.8957,67400.0
2014-06-17 11:30:00,47.68,47.72,47.68,47.7,128100.0,35.9032,35.9334,35.9032,35.9183,128100.0
2014-06-17 11:35:00,47.71,47.75,47.7,47.74,134100.0,35.9258,35.956,35.9183,35.9484,134100.0
2014-06-17 11:40:00,47.73,47.73,47.65,47.65,102900.0,35.9409,35.9409,35.8807,35.8807,102900.0
2014-06-17 11:45:00,47.65,47.73,47.65,47.72,120300.0,35.8807,35.9409,35.8807,35.9334,120300.0
2014-06-17 11:50:00,47.72,47.72,47.7,47.7,79200.0,35.9334,35.9334,35.9183,35.9183,79200.0
2014-06-17 11:55:00,47.71,47.74,47.7,47.73,102800.0,35.9258,35.9484,35.9183,35.9409,102800.0
2014-06-17 12:00:00,47.74,47.74,47.69,47.69,89800.0,35.9484,35.9484,35.9108,35.9108,89800.0
2014-06-17 12:05:00,47.7,47.73,47.68,47.73,126500.0,35.9183,35.9409,35.9032,35.9409,126500.0
2014-06-17 12:10:00,47.73,47.76,47.72,47.73,156900.0,35.9409,35.9635,35.9334,35.9409,156900.0
2014-06-17 12:15:00,47.73,47.76,47.73,47.75,53900.0,35.9409,35.9635,35.9409,35.956,53900.0
2014-06-17 12:20:00,47.75,47.86,47.74,47.85,194100.0,35.956,36.0388,35.9484,36.0313,194100.0
2014-06-17 12:25:00,47.85,47.88,47.81,47.81,145700.0,36.0313,36.0538,36.0011,36.0011,145700.0
2014-06-17 12:30:00,47.81,47.86,47.8,47.84,90100.0,36.0011,36.0388,35.9936,36.0237,90100.0
2014-06-17 12:35:00,47.83,47.84,47.82,47.84,43600.0,36.0162,36.0237,36.0087,36.0237,43600.0
2014-06-17 12:40:00,47.84,47.92,47.83,47.91,168600.0,36.0237,36.084,36.0162,36.0764,168600.0
2014-06-17 12:45:00,47.9,48.04,47.9,48.01,455800.0,36.0689,36.1743,36.0689,36.1517,455800.0
2014-06-17 12:50:00,48.02,48.05,48.0,48.03,149900.0,36.1593,36.1819,36.1442,36.1668,149900.0
2014-06-17 12:55:00,48.04,48.04,47.94,47.96,215700.0,36.1743,36.1743,36.099,36.1141,215700.0
2014-06-17 13:00:00,47.96,47.99,47.87,47.87,154400.0,36.1141,36.1367,36.0463,36.0463,154400.0
2014-06-17 13:05:00,47.87,47.94,47.86,47.94,116600.0,36.0463,36.099,36.0388,36.099,116600.0
2014-06-17 13:10:00,47.94,47.96,47.93,47.94,150300.0,36.099,36.1141,36.0915,36.099,150300.0
2014-06-17 13:15:00,47.94,47.96,47.93,47.95,49600.0,36.099,36.1141,36.0915,36.1066,49600.0
2014-06-17 13:20:00,47.95,47.95,47.93,47.93,58000.0,36.1066,36.1066,36.0915,36.0915,58000.0
2014-06-17 13:25:00,47.93,47.93,47.89,47.89,67700.0,36.0915,36.0915,36.0614,36.0614,67700.0
2014-06-17 13:30:00,47.89,47.96,47.89,47.93,65700.0,36.0614,36.1141,36.0614,36.0915,65700.0
2014-06-17 13:35:00,47.93,47.94,47.88,47.94,77300.0,36.0915,36.099,36.0538,36.099,77300.0
2014-06-17 13:40:00,47.94,47.94,47.89,47.92,110200.0,36.099,36.099,36.0614,36.084,110200.0
2014-06-17 13:45:00,47.91,47.98,47.91,47.98,359600.0,36.0764,36.1291,36.0764,36.1291,359600.0
2014-06-17 13:50:00,47.97,48.01,47.95,47.99,92400.0,36.1216,36.1517,36.1066,36.1367,92400.0
2014-06-17 13:55:00,47.98,48.01,47.98,48.0,63600.0,36.1291,36.1517,36.1291,36.1442,63600.0
2014-06-17 14:00:00,47.99,47.99,47.9,47.91,166900.0,36.1367,36.1367,36.0689,36.0764,166900.0
2014-06-17 14:05:00,47.9,47.91,47.89,47.9,92300.0,36.0689,36.0764,36.0614,36.0689,92300.0
2014-06-17 14:10:00,47.89,47.91,47.88,47.91,83900.0,36.0614,36.0764,36.0538,36.0764,83900.0
2014-06-17 14:15:00,47.9,47.91,47.86,47.87,97400.0,36.0689,36.0764,36.0388,36.0463,97400.0
2014-06-17 14:20:00,47.88,47.96,47.88,47.93,114000.0,36.0538,36.1141,36.0538,36.0915,114000.0
2014-06-17 14:25:00,47.93,47.94,47.86,47.86,165800.0,36.0915,36.099,36.0388,36.0388,165800.0
2014-06-17 14:30:00,47.87,47.89,47.86,47.87,61100.0,36.0463,36.0614,36.0388,36.0463,61100.0
2014-06-17 14:35:00,47.88,47.88,47.85,47.87,64200.0,36.0538,36.0538,36.0313,36.0463,64200.0
2014-06-17 14:40:00,47.87,47.88,47.85,47.85,68200.0,36.0463,36.0538,36.0313,36.0313,68200.0
2014-06-17 14:45:00,47.85,47.87,47.83,47.83,72200.0,36.0313,36.0463,36.0162,36.0162,72200.0
2014-06-17 14:50:00,47.82,47.83,47.81,47.82,65700.0,36.0087,36.0162,36.0011,36.0087,65700.0
2014-06-17 14:55:00,47.83,47.83,47.78,47.8,101400.0,36.0162,36.0162,35.9785,35.9936,101400.0
2014-06-17 15:00:00,47.8,47.82,47.8,47.8,60300.0,35.9936,36.0087,35.9936,35.9936,60300.0
2014-06-17 15:05:00,47.8,47.81,47.75,47.77,114600.0,35.9936,36.0011,35.956,35.971,114600.0
2014-06-17 15:10:00,47.77,47.79,47.76,47.79,116100.0,35.971,35.9861,35.9635,35.9861,116100.0
2014-06-17 15:15:00,47.79,47.81,47.77,47.78,136000.0,35.9861,36.0011,35.971,35.9785,136000.0
2014-06-17 15:20:00,47.78,47.79,47.76,47.77,95200.0,35.9785,35.9861,35.9635,35.971,95200.0
2014-06-17 15:25:00,47.78,47.8,47.77,47.78,135000.0,35.9785,35.9936,35.971,35.9785,135000.0
2014-06-17 15:30:00,47.78,47.83,47.77,47.82,123700.0,35.9785,36.0162,35.971,36.0087,123700.0
2014-06-17 15:35:00,47.82,47.84,47.81,47.82,99700.0,36.0087,36.0237,36.0011,36.0087,99700.0
2014-06-17 15:40:00,47.82,47.85,47.82,47.84,146000.0,36.0087,36.0313,36.0087,36.0237,146000.0
2014-06-17 15:45:00,47.85,47.86,47.8,47.8,275200.0,36.0313,36.0388,35.9936,35.9936,275200.0
2014-06-17 15:50:00,47.81,47.81,47.76,47.79,430500.0,36.0011,36.0011,35.9635,35.9861,430500.0
2014-06-17 15:55:00,47.78,47.81,47.75,47.79,789200.0,35.9785,36.0011,35.956,35.9861,789200.0
2014-06-18 09:30:00,47.77,47.79,47.59,47.67,787500.0,35.971,35.9861,35.8355,35.8957,787500.0
2014-06-18 09:35:00,47.66,47.87,47.64,47.86,409400.0,35.8882,36.0463,35.8731,36.0388,409400.0
2014-06-18 09:40:00,47.87,47.9,47.79,47.87,386500.0,36.0463,36.0689,35.9861,36.0463,386500.0
2014-06-18 09:45:00,47.86,47.88,47.82,47.86,151200.0,36.0388,36.0538,36.0087,36.0388,151200.0
2014-06-18 09:50:00,47.85,47.88,47.82,47.83,172500.0,36.0313,36.0538,36.0087,36.0162,172500.0
2014-06-18 09:55:00,47.83,47.87,47.8,47.83,110700.0,36.0162,36.0463,35.9936,36.0162,110700.0
2014-06-18 10:00:00,47.84,47.86,47.74,47.75,149800.0,36.0237,36.0388,35.9484,35.956,149800.0
2014-06-18 10:05:00,47.75,47.82,47.74,47.78,170500.0,35.956,36.0087,35.9484,35.9785,170500.0
2014-06-18 10:10:00,47.78,47.87,47.78,47.83,236500.0,35.9785,36.0463,35.9785,36.0162,236500.0
2014-06-18 10:15:00,47.83,47.9,47.83,47.86,108200.0,36.0162,36.0689,36.0162,36.0388,108200.0
2014-06-18 10:20:00,47.87,47.88,47.8,47.82,135700.0,36.0463,36.0538,35.9936,36.0087,135700.0
2014-06-18 10:25:00,47.82,47.85,47.82,47.85,84100.0,36.0087,36.0313,36.0087,36.0313,84100.0
2014-06-18 10:30:00,47.84,47.85,47.8,47.8,49900.0,36.0237,36.0313,35.9936,35.9936,49900.0
2014-06-18 10:35:00,47.8,47.81,47.78,47.81,92200.0,35.9936,36.0011,35.9785,36.0011,92200.0
2014-06-18 10:40:00,47.8,47.81,47.68,47.69,168800.0,35.9936,36.0011,35.9032,35.9108,168800.0
2014-06-18 10:45:00,47.69,47.76,47.66,47.75,121700.0,35.9108,35.9635,35.8882,35.956,121700.0
2014-06-18 10:50:00,47.74,47.75,47.67,47.68,94200.0,35.9484,35.956,35.8957,35.9032,94200.0
2014-06-18 10:55:00,47.69,47.7,47.66,47.66,147800.0,35.9108,35.9183,35.8882,35.8882,147800.0
2014-06-18 11:00:00,47.66,47.66,47.62,47.62,159000.0,35.8882,35.8882,35.8581,35.8581,159000.0
2014-06-18 11:05:00,47.62,47.65,47.62,47.62,116900.0,35.8581,35.8807,35.8581,35.8581,116900.0
2014-06-18 11:10:00,47.62,47.62,47.59,47.59,112500.0,35.8581,35.8581,35.8355,35.8355,112500.0
2014-06-18 11:15:00,47.6,47.61,47.57,47.6,142600.0,35.843,35.8505,35.8204,35.843,142600.0
2014-06-18 11:20:00,47.6,47.6,47.57,47.58,99500.0,35.843,35.843,35.8204,35.8279,99500.0
2014-06-18 11:25:00,47.57,47.58,47.52,47.53,137000.0,35.8204,35.8279,35.7828,35.7903,137000.0
2014-06-18 11:30:00,47.53,47.56,47.53,47.55,121900.0,35.7903,35.8129,35.7903,35.8054,121900.0
2014-06-18 11:35:00,47.55,47.55,47.52,47.52,56200.0,35.8054,35.8054,35.7828,35.7828,56200.0
2014-06-18 11:40:00,47.52,47.54,47.51,47.53,85800.0,35.7828,35.7978,35.7752,35.7903,85800.0
2014-06-18 11:45:00,47.54,47.55,47.51,47.51,61900.0,35.7978,35.8054,35.7752,35.7752,61900.0
2014-06-18 11:50:00,47.51,47.51,47.48,47.49,130400.0,35.7752,35.7752,35.7526,35.7602,130400.0
2014-06-18 11:55:00,47.49,47.5,47.47,47.47,75900.0,35.7602,35.7677,35.7451,35.7451,75900.0
2014-06-18 12:00:00,47.48,47.48,47.45,47.46,72200.0,35.7526,35.7526,35.7301,35.7376,72200.0
2014-06-18 12:05:00,47.45,47.48,47.42,47.48,138100.0,35.7301,35.7526,35.7075,35.7526,138100.0
2014-06-18 12:10:00,47.48,47.49,47.47,47.48,38600.0,35.7526,35.7602,35.7451,35.7526,38600.0
2014-06-18 12:15:00,47.48,47.5,47.46,47.47,108000.0,35.7526,35.7677,35.7376,35.7451,108000.0
2014-06-18 12:20:00,47.47,47.53,47.46,47.53,162000.0,35.7451,35.7903,35.7376,35.7903,162000.0
2014-06-18 12:25:00,47.53,47.53,47.5,47.5,63000.0,35.7903,35.7903,35.7677,35.7677,63000.0
2014-06-18 12:30:00,47.51,47.53,47.5,47.51,71900.0,35.7752,35.7903,35.7677,35.7752,71900.0
2014-06-18 12:35:00,47.51,47.57,47.5,47.57,93300.0,35.7752,35.8204,35.7677,35.8204,93300.0
2014-06-18 12:40:00,47.57,47.62,47.56,47.61,144500.0,35.8204,35.8581,35.8129,35.8505,144500.0
2014-06-18 12:45:00,47.61,47.63,47.61,47.61,146900.0,35.8505,35.8656,35.8505,35.8505,146900.0
2014-06-18 12:50:00,47.62,47.64,47.6,47.63,106800.0,35.8581,35.8731,35.843,35.8656,106800.0
2014-06-18 12:55:00,47.62,47.64,47.61,47.62,40700.0,35.8581,35.8731,35.8505,35.8581,40700.0
2014-06-18 13:00:00,47.61,47.66,47.61,47.63,99700.0,35.8505,35.8882,35.8505,35.8656,99700.0
2014-06-18 13:05:00,47.63,47.64,47.57,47.57,83200.0,35.8656,35.8731,35.8204,35.8204,83200.0
2014-06-18 13:10:00,47.57,47.59,47.56,47.58,54100.0,35.8204,35.8355,35.8129,35.8279,54100.0
2014-06-18 13:15:00,47.59,47.59,47.52,47.54,136000.0,35.8355,35.8355,35.7828,35.7978,136000.0
2014-06-18 13:20:00,47.53,47.55,47.52,47.53,59400.0,35.7903,35.8054,35.7828,35.7903,59400.0
2014-06-18 13:25:00,47.53,47.53,47.49,47.49,70000.0,35.7903,35.7903,35.7602,35.7602,70000.0
2014-06-18 13:30:00,47.49,47.5,47.45,47.48,134600.0,35.7602,35.7677,35.7301,35.7526,134600.0
2014-06-18 13:35:00,47.47,47.48,47.41,47.42,164900.0,35.7451,35.7526,35.6999,35.7075,164900.0
2014-06-18 13:40:00,47.41,47.45,47.41,47.42,171300.0,35.6999,35.7301,35.6999,35.7075,171300.0
2014-06-18 13:45:00,47.42,47.46,47.41,47.44,188900.0,35.7075,35.7376,35.6999,35.7225,188900.0
2014-06-18 13:50:00,47.44,47.52,47.44,47.5,165900.0,35.7225,35.7828,35.7225,35.7677,165900.0
2014-06-18 13:55:00,47.5,47.53,47.5,47.51,110000.0,35.7677,35.7903,35.7677,35.7752,110000.0
2014-06-18 14:00:00,47.51,47.63,47.44,47.54,358300.0,35.7752,35.8656,35.7225,35.7978,358300.0
2014-06-18 14:05:00,47.54,47.59,47.42,47.59,264500.0,35.7978,35.8355,35.7075,35.8355,264500.0
2014-06-18 14:10:00,47.59,47.73,47.58,47.72,263200.0,35.8355,35.9409,35.8279,35.9334,263200.0
2014-06-18 14:15:00,47.72,47.75,47.69,47.71,190900.0,35.9334,35.956,35.9108,35.9258,190900.0
2014-06-18 14:20:00,47.72,47.79,47.72,47.77,208700.0,35.9334,35.9861,35.9334,35.971,208700.0
2014-06-18 14:25:00,47.77,47.85,47.77,47.84,237300.0,35.971,36.0313,35.971,36.0237,237300.0
2014-06-18 14:30:00,47.83,47.88,47.75,47.8,263800.0,36.0162,36.0538,35.956,35.9936,263800.0
2014-06-18 14:35:00,47.79,47.81,47.73,47.75,196800.0,35.9861,36.0011,35.9409,35.956,196800.0
2014-06-18 14:40:00,47.74,47.75,47.61,47.65,205400.0,35.9484,35.956,35.8505,35.8807,205400.0
2014-06-18 14:45:00,47.64,47.7,47.62,47.69,131900.0,35.8731,35.9183,35.8581,35.9108,131900.0
2014-06-18 14:50:00,47.7,47.76,47.68,47.72,134500.0,35.9183,35.9635,35.9032,35.9334,134500.0
2014-06-18 14:55:00,47.72,47.77,47.72,47.76,140300.0,35.9334,35.971,35.9334,35.9635,140300.0
2014-06-18 15:00:00,47.76,47.84,47.74,47.8,143800.0,35.9635,36.0237,35.9484,35.9936,143800.0
2014-06-18 15:05:00,47.8,47.88,47.8,47.83,195100.0,35.9936,36.0538,35.9936,36.0162,195100.0
2014-06-18 15:10:00,47.83,47.83,47.79,47.79,103100.0,36.0162,36.0162,35.9861,35.9861,103100.0
2014-06-18 15:15:00,47.8,47.87,47.78,47.85,184200.0,35.9936,36.0463,35.9785,36.0313,184200.0
2014-06-18 15:20:00,47.86,47.87,47.82,47.83,107200.0,36.0388,36.0463,36.0087,36.0162,107200.0
2014-06-18 15:25:00,47.84,47.9,47.8,47.88,159300.0,36.0237,36.0689,35.9936,36.0538,159300.0
2014-06-18 15:30:00,47.88,47.9,47.85,47.88,156200.0,36.0538,36.0689,36.0313,36.0538,156200.0
2014-06-18 15:35:00,47.88,47.98,47.87,47.97,340400.0,36.0538,36.1291,36.0463,36.1216,340400.0
2014-06-18 15:40:00,47.97,48.0,47.93,47.97,224500.0,36.1216,36.1442,36.0915,36.1216,224500.0
2014-06-18 15:45:00,47.97,48.0,47.96,47.98,286300.0,36.1216,36.1442,36.1141,36.1291,286300.0
2014-06-18 15:50:00,47.99,48.0,47.97,48.0,331300.0,36.1367,36.1442,36.1216,36.1442,331300.0
2014-06-18 15:55:00,48.0,48.0,47.92,47.92,947400.0,36.1442,36.1442,36.084,36.084,947400.0
2014-06-19 09:30:00,47.95,47.96,47.75,47.88,444000.0,36.1066,36.1141,35.956,36.0538,444000.0
2014-06-19 09:35:00,47.88,47.9,47.78,47.81,231600.0,36.0538,36.0689,35.9785,36.0011,231600.0
2014-06-19 09:40:00,47.8,47.95,47.79,47.95,374100.0,35.9936,36.1066,35.9861,36.1066,374100.0
2014-06-19 09:45:00,47.95,47.97,47.8,47.83,284600.0,36.1066,36.1216,35.9936,36.0162,284600.0
2014-06-19 09:50:00,47.83,47.86,47.8,47.83,192600.0,36.0162,36.0388,35.9936,36.0162,192600.0
2014-06-19 09:55:00,47.84,47.87,47.81,47.85,152500.0,36.0237,36.0463,36.0011,36.0313,152500.0
2014-06-19 10:00:00,47.85,47.85,47.77,47.77,208600.0,36.0313,36.0313,35.971,35.971,208600.0
2014-06-19 10:05:00,47.77,47.81,47.7,47.71,163400.0,35.971,36.0011,35.9183,35.9258,163400.0
2014-06-19 10:10:00,47.7,47.73,47.65,47.65,244700.0,35.9183,35.9409,35.8807,35.8807,244700.0
2014-06-19 10:15:00,47.66,47.77,47.66,47.7,318500.0,35.8882,35.971,35.8882,35.9183,318500.0
2014-06-19 10:20:00,47.7,47.71,47.67,47.67,160800.0,35.9183,35.9258,35.8957,35.8957,160800.0
2014-06-19 10:25:00,47.68,47.69,47.65,47.66,161100.0,35.9032,35.9108,35.8807,35.8882,161100.0
2014-06-19 10:30:00,47.65,47.7,47.64,47.67,293400.0,35.8807,35.9183,35.8731,35.8957,293400.0
2014-06-19 10:35:00,47.67,47.72,47.58,47.58,341700.0,35.8957,35.9334,35.8279,35.8279,341700.0
2014-06-19 10:40:00,47.59,47.62,47.58,47.6,240600.0,35.8355,35.8581,35.8279,35.843,240600.0
2014-06-19 10:45:00,47.6,47.63,47.53,47.56,239500.0,35.843,35.8656,35.7903,35.8129,239500.0
2014-06-19 10:50:00,47.56,47.57,47.5,47.51,276000.0,35.8129,35.8204,35.7677,35.7752,276000.0
2014-06-19 10:55:00,47.51,47.52,47.46,47.47,290000.0,35.7752,35.7828,35.7376,35.7451,290000.0
2014-06-19 11:00:00,47.46,47.5,47.45,47.48,151100.0,35.7376,35.7677,35.7301,35.7526,151100.0
2014-06-19 11:05:00,47.47,47.48,47.41,47.41,252700.0,35.7451,35.7526,35.6999,35.6999,252700.0
2014-06-19 11:10:00,47.41,47.43,47.37,47.37,373200.0,35.6999,35.715,35.6698,35.6698,373200.0
2014-06-19 11:15:00,47.37,47.42,47.37,47.41,102800.0,35.6698,35.7075,35.6698,35.6999,102800.0
2014-06-19 11:20:00,47.41,47.47,47.38,47.45,137100.0,35.6999,35.7451,35.6773,35.7301,137100.0
2014-06-19 11:25:00,47.45,47.46,47.42,47.43,204900.0,35.7301,35.7376,35.7075,35.715,204900.0
2014-06-19 11:30:00,47.42,47.44,47.39,47.4,168100.0,35.7075,35.7225,35.6849,35.6924,168100.0
2014-06-19 11:35:00,47.4,47.41,47.38,47.39,141200.0,35.6924,35.6999,35.6773,35.6849,141200.0
2014-06-19 11:40:00,47.39,47.45,47.39,47.45,142400.0,35.6849,35.7301,35.6849,35.7301,142400.0
2014-06-19 11:45:00,47.45,47.48,47.41,47.42,149700.0,35.7301,35.7526,35.6999,35.7075,149700.0
2014-06-19 11:50:00,47.42,47.47,47.4,47.41,98900.0,35.7075,35.7451,35.6924,35.6999,98900.0
2014-06-19 11:55:00,47.41,47.45,47.4,47.45,112400.0,35.6999,35.7301,35.6924,35.7301,112400.0
2014-06-19 12:00:00,47.44,47.45,47.42,47.44,116400.0,35.7225,35.7301,35.7075,35.7225,116400.0
2014-06-19 12:05:00,47.44,47.45,47.43,47.43,104300.0,35.7225,35.7301,35.715,35.715,104300.0
2014-06-19 12:10:00,47.44,47.44,47.41,47.42,144400.0,35.7225,35.7225,35.6999,35.7075,144400.0
2014-06-19 12:15:00,47.43,47.44,47.38,47.39,160700.0,35.715,35.7225,35.6773,35.6849,160700.0
2014-06-19 12:20:00,47.39,47.39,47.36,47.39,185000.0,35.6849,35.6849,35.6623,35.6849,185000.0
2014-06-19 12:25:00,47.39,47.42,47.37,47.41,69700.0,35.6849,35.7075,35.6698,35.6999,69700.0
2014-06-19 12:30:00,47.41,47.44,47.4,47.41,102300.0,35.6999,35.7225,35.6924,35.6999,102300.0
2014-06-19 12:35:00,47.42,47.44,47.4,47.43,139600.0,35.7075,35.7225,35.6924,35.715,139600.0
2014-06-19 12:40:00,47.44,47.44,47.41,47.42,114600.0,35.7225,35.7225,35.6999,35.7075,114600.0
2014-06-19 12:45:00,47.42,47.45,47.41,47.45,98500.0,35.7075,35.7301,35.6999,35.7301,98500.0
2014-06-19 12:50:00,47.45,47.45,47.41,47.44,299100.0,35.7301,35.7301,35.6999,35.7225,299100.0
2014-06-19 12:55:00,47.44,47.48,47.44,47.45,104500.0,35.7225,35.7526,35.7225,35.7301,104500.0
2014-06-19 13:00:00,47.46,47.48,47.42,47.42,54700.0,35.7376,35.7526,35.7075,35.7075,54700.0
2014-06-19 13:05:00,47.43,47.44,47.39,47.39,96000.0,35.715,35.7225,35.6849,35.6849,96000.0
2014-06-19 13:10:00,47.4,47.41,47.37,47.37,111500.0,35.6924,35.6999,35.6698,35.6698,111500.0
2014-06-19 13:15:00,47.38,47.43,47.37,47.42,76300.0,35.6773,35.715,35.6698,35.7075,76300.0
2014-06-19 13:20:00,47.43,47.43,47.37,47.41,284000.0,35.715,35.715,35.6698,35.6999,284000.0
2014-06-19 13:25:00,47.42,47.48,47.41,47.48,158800.0,35.7075,35.7526,35.6999,35.7526,158800.0
2014-06-19 13:30:00,47.48,47.49,47.43,47.47,120800.0,35.7526,35.7602,35.715,35.7451,120800.0
2014-06-19 13:35:00,47.47,47.52,47.46,47.49,143300.0,35.7451,35.7828,35.7376,35.7602,143300.0
2014-06-19 13:40:00,47.49,47.51,47.49,47.5,114800.0,35.7602,35.7752,35.7602,35.7677,114800.0
2014-06-19 13:45:00,47.5,47.52,47.47,47.51,172200.0,35.7677,35.7828,35.7451,35.7752,172200.0
2014-06-19 13:50:00,47.51,47.52,47.5,47.51,68700.0,35.7752,35.7828,35.7677,35.7752,68700.0
2014-06-19 13:55:00,47.5,47.55,47.5,47.54,82100.0,35.7677,35.8054,35.7677,35.7978,82100.0
2014-06-19 14:00:00,47.53,47.54,47.5,47.52,137100.0,35.7903,35.7978,35.7677,35.7828,137100.0
2014-06-19 14:05:00,47.52,47.54,47.49,47.51,99200.0,35.7828,35.7978,35.7602,35.7752,99200.0
2014-06-19 14:10:00,47.5,47.55,47.5,47.53,82900.0,35.7677,35.8054,35.7677,35.7903,82900.0
2014-06-19 14:15:00,47.53,47.54,47.5,47.52,84500.0,35.7903,35.7978,35.7677,35.7828,84500.0
2014-06-19 14:20:00,47.51,47.54,47.5,47.52,70100.0,35.7752,35.7978,35.7677,35.7828,70100.0
2014-06-19 14:25:00,47.53,47.53,47.45,47.46,220300.0,35.7903,35.7903,35.7301,35.7376,220300.0
2014-06-19 14:30:00,47.45,47.5,47.44,47.49,170700.0,35.7301,35.7677,35.7225,35.7602,170700.0
2014-06-19 14:35:00,47.49,47.52,47.49,47.5,148200.0,35.7602,35.7828,35.7602,35.7677,148200.0
2014-06-19 14:40:00,47.5,47.56,47.48,47.51,224100.0,35.7677,35.8129,35.7526,35.7752,224100.0
2014-06-19 14:45:00,47.51,47.56,47.5,47.54,48000.0,35.7752,35.8129,35.7677,35.7978,48000.0
2014-06-19 14:50:00,47.54,47.56,47.51,47.53,90100.0,35.7978,35.8129,35.7752,35.7903,90100.0
2014-06-19 14:55:00,47.53,47.55,47.51,47.52,88500.0,35.7903,35.8054,35.7752,35.7828,88500.0
2014-06-19 15:00:00,47.53,47.55,47.51,47.53,65600.0,35.7903,35.8054,35.7752,35.7903,65600.0
2014-06-19 15:05:00,47.54,47.56,47.52,47.52,114700.0,35.7978,35.8129,35.7828,35.7828,114700.0
2014-06-19 15:10:00,47.52,47.54,47.51,47.54,102400.0,35.7828,35.7978,35.7752,35.7978,102400.0
2014-06-19 15:15:00,47.54,47.55,47.51,47.55,87200.0,35.7978,35.8054,35.7752,35.8054,87200.0
2014-06-19 15:20:00,47.55,47.57,47.53,47.53,187600.0,35.8054,35.8204,35.7903,35.7903,187600.0
2014-06-19 15:25:00,47.53,47.55,47.51,47.52,114500.0,35.7903,35.8054,35.7752,35.7828,114500.0
2014-06-19 15:30:00,47.53,47.55,47.52,47.53,69600.0,35.7903,35.8054,35.7828,35.7903,69600.0
2014-06-19 15:35:00,47.52,47.56,47.52,47.54,187400.0,35.7828,35.8129,35.7828,35.7978,187400.0
2014-06-19 15:40:00,47.54,47.55,47.51,47.54,253100.0,35.7978,35.8054,35.7752,35.7978,253100.0
2014-06-19 15:45:00,47.55,47.55,47.52,47.53,262400.0,35.8054,35.8054,35.7828,35.7903,262400.0
2014-06-19 15:50:00,47.53,47.53,47.49,47.49,330800.0,35.7903,35.7903,35.7602,35.7602,330800.0
2014-06-19 15:55:00,47.49,47.55,47.49,47.55,942200.0,35.7602,35.8054,35.7602,35.8054,942200.0
2014-06-20 09:30:00,47.77,47.82,47.64,47.73,3344000.0,35.971,36.0087,35.8731,35.9409,3344000.0
2014-06-20 09:35:00,47.72,47.76,47.66,47.71,183200.0,35.9334,35.9635,35.8882,35.9258,183200.0
2014-06-20 09:40:00,47.7,47.73,47.68,47.7,157600.0,35.9183,35.9409,35.9032,35.9183,157600.0
2014-06-20 09:45:00,47.7,47.73,47.68,47.7,109200.0,35.9183,35.9409,35.9032,35.9183,109200.0
2014-06-20 09:50:00,47.7,47.71,47.65,47.68,167000.0,35.9183,35.9258,35.8807,35.9032,167000.0
2014-06-20 09:55:00,47.68,47.71,47.65,47.66,79700.0,35.9032,35.9258,35.8807,35.8882,79700.0
2014-06-20 10:00:00,47.65,47.67,47.59,47.63,131700.0,35.8807,35.8957,35.8355,35.8656,131700.0
2014-06-20 10:05:00,47.63,47.63,47.58,47.62,98900.0,35.8656,35.8656,35.8279,35.8581,98900.0
2014-06-20 10:10:00,47.63,47.65,47.59,47.6,123400.0,35.8656,35.8807,35.8355,35.843,123400.0
2014-06-20 10:15:00,47.59,47.61,47.54,47.56,228000.0,35.8355,35.8505,35.7978,35.8129,228000.0
2014-06-20 10:20:00,47.56,47.57,47.49,47.49,189600.0,35.8129,35.8204,35.7602,35.7602,189600.0
2014-06-20 10:25:00,47.5,47.51,47.48,47.49,151800.0,35.7677,35.7752,35.7526,35.7602,151800.0
2014-06-20 10:30:00,47.5,47.52,47.48,47.51,138700.0,35.7677,35.7828,35.7526,35.7752,138700.0
2014-06-20 10:35:00,47.51,47.53,47.49,47.49,201700.0,35.7752,35.7903,35.7602,35.7602,201700.0
2014-06-20 10:40:00,47.5,47.5,47.42,47.43,173400.0,35.7677,35.7677,35.7075,35.715,173400.0
2014-06-20 10:45:00,47.42,47.46,47.4,47.46,130800.0,35.7075,35.7376,35.6924,35.7376,130800.0
2014-06-20 10:50:00,47.46,47.47,47.44,47.47,53900.0,35.7376,35.7451,35.7225,35.7451,53900.0
2014-06-20 10:55:00,47.47,47.49,47.46,47.47,103900.0,35.7451,35.7602,35.7376,35.7451,103900.0
2014-06-20 11:00:00,47.48,47.48,47.47,47.48,78900.0,35.7526,35.7526,35.7451,35.7526,78900.0
2014-06-20 11:05:00,47.48,47.48,47.46,47.47,67100.0,35.7526,35.7526,35.7376,35.7451,67100.0
2014-06-20 11:10:00,47.47,47.48,47.47,47.48,35500.0,35.7451,35.7526,35.7451,35.7526,35500.0
2014-06-20 11:15:00,47.47,47.48,47.44,47.46,172800.0,35.7451,35.7526,35.7225,35.7376,172800.0
2014-06-20 11:20:00,47.46,47.48,47.44,47.48,151200.0,35.7376,35.7526,35.7225,35.7526,151200.0
2014-06-20 11:25:00,47.48,47.52,47.45,47.46,179400.0,35.7526,35.7828,35.7301,35.7376,179400.0
2014-06-20 11:30:00,47.45,47.46,47.42,47.44,114800.0,35.7301,35.7376,35.7075,35.7225,114800.0
2014-06-20 11:35:00,47.45,47.46,47.44,47.44,97300.0,35.7301,35.7376,35.7225,35.7225,97300.0
2014-06-20 11:40:00,47.45,47.45,47.4,47.41,103200.0,35.7301,35.7301,35.6924,35.6999,103200.0
2014-06-20 11:45:00,47.41,47.41,47.37,47.37,175100.0,35.6999,35.6999,35.6698,35.6698,175100.0
2014-06-20 11:50:00,47.38,47.4,47.36,47.4,137600.0,35.6773,35.6924,35.6623,35.6924,137600.0
2014-06-20 11:55:00,47.4,47.4,47.37,47.4,82300.0,35.6924,35.6924,35.6698,35.6924,82300.0
2014-06-20 12:00:00,47.4,47.41,47.37,47.39,78700.0,35.6924,35.6999,35.6698,35.6849,78700.0
2014-06-20 12:05:00,47.39,47.4,47.37,47.38,106000.0,35.6849,35.6924,35.6698,35.6773,106000.0
2014-06-20 12:10:00,47.37,47.4,47.36,47.39,78400.0,35.6698,35.6924,35.6623,35.6849,78400.0
2014-06-20 12:15:00,47.4,47.4,47.36,47.36,192500.0,35.6924,35.6924,35.6623,35.6623,192500.0
2014-06-20 12:20:00,47.37,47.37,47.34,47.35,177500.0,35.6698,35.6698,35.6472,35.6548,177500.0
2014-06-20 12:25:00,47.35,47.35,47.33,47.34,93500.0,35.6548,35.6548,35.6397,35.6472,93500.0
2014-06-20 12:30:00,47.34,47.34,47.3,47.3,167200.0,35.6472,35.6472,35.6171,35.6171,167200.0
2014-06-20 12:35:00,47.31,47.31,47.24,47.24,146700.0,35.6246,35.6246,35.5719,35.5719,146700.0
2014-06-20 12:40:00,47.24,47.29,47.23,47.28,165200.0,35.5719,35.6096,35.5644,35.602,165200.0
2014-06-20 12:45:00,47.27,47.28,47.23,47.27,85500.0,35.5945,35.602,35.5644,35.5945,85500.0
2014-06-20 12:50:00,47.27,47.27,47.24,47.25,47700.0,35.5945,35.5945,35.5719,35.5795,47700.0
2014-06-20 12:55:00,47.25,47.25,47.22,47.23,124100.0,35.5795,35.5795,35.5569,35.5644,124100.0
2014-06-20 13:00:00,47.23,47.25,47.2,47.21,187800.0,35.5644,35.5795,35.5418,35.5493,187800.0
2014-06-20 13:05:00,47.21,47.22,47.2,47.2,71200.0,35.5493,35.5569,35.5418,35.5418,71200.0
2014-06-20 13:10:00,47.2,47.25,47.19,47.25,140400.0,35.5418,35.5795,35.5343,35.5795,140400.0
2014-06-20 13:15:00,47.25,47.27,47.24,47.27,66000.0,35.5795,35.5945,35.5719,35.5945,66000.0
2014-06-20 13:20:00,47.27,47.34,47.27,47.32,130700.0,35.5945,35.6472,35.5945,35.6322,130700.0
2014-06-20 13:25:00,47.33,47.33,47.3,47.3,46400.0,35.6397,35.6397,35.6171,35.6171,46400.0
2014-06-20 13:30:00,47.3,47.31,47.26,47.26,87700.0,35.6171,35.6246,35.587,35.587,87700.0
2014-06-20 13:35:00,47.27,47.27,47.25,47.26,38500.0,35.5945,35.5945,35.5795,35.587,38500.0
2014-06-20 13:40:00,47.27,47.28,47.26,47.26,66500.0,35.5945,35.602,35.587,35.587,66500.0
2014-06-20 13:45:00,47.26,47.27,47.23,47.23,55200.0,35.587,35.5945,35.5644,35.5644,55200.0
2014-06-20 13:50:00,47.23,47.26,47.23,47.25,39200.0,35.5644,35.587,35.5644,35.5795,39200.0
2014-06-20 13:55:00,47.25,47.26,47.24,47.24,45900.0,35.5795,35.587,35.5719,35.5719,45900.0
2014-06-20 14:00:00,47.25,47.25,47.23,47.23,47900.0,35.5795,35.5795,35.5644,35.5644,47900.0
2014-06-20 14:05:00,47.23,47.28,47.23,47.28,63300.0,35.5644,35.602,35.5644,35.602,63300.0
2014-06-20 14:10:00,47.28,47.3,47.27,47.3,43600.0,35.602,35.6171,35.5945,35.6171,43600.0
2014-06-20 14:15:00,47.3,47.35,47.29,47.31,124100.0,35.6171,35.6548,35.6096,35.6246,124100.0
2014-06-20 14:20:00,47.3,47.31,47.29,47.29,64200.0,35.6171,35.6246,35.6096,35.6096,64200.0
2014-06-20 14:25:00,47.29,47.3,47.28,47.29,47000.0,35.6096,35.6171,35.602,35.6096,47000.0
2014-06-20 14:30:00,47.28,47.29,47.25,47.25,69100.0,35.602,35.6096,35.5795,35.5795,69100.0
2014-06-20 14:35:00,47.25,47.25,47.21,47.22,127600.0,35.5795,35.5795,35.5493,35.5569,127600.0
2014-06-20 14:40:00,47.21,47.22,47.17,47.17,162700.0,35.5493,35.5569,35.5192,35.5192,162700.0
2014-06-20 14:45:00,47.17,47.19,47.14,47.15,207200.0,35.5192,35.5343,35.4966,35.5042,207200.0
2014-06-20 14:50:00,47.15,47.15,47.14,47.15,86100.0,35.5042,35.5042,35.4966,35.5042,86100.0
2014-06-20 14:55:00,47.15,47.15,47.13,47.14,202400.0,35.5042,35.5042,35.4891,35.4966,202400.0
2014-06-20 15:00:00,47.14,47.15,47.11,47.12,111100.0,35.4966,35.5042,35.474,35.4816,111100.0
2014-06-20 15:05:00,47.12,47.12,47.11,47.11,89400.0,35.4816,35.4816,35.474,35.474,89400.0
2014-06-20 15:10:00,47.11,47.13,47.1,47.11,211800.0,35.474,35.4891,35.4665,35.474,211800.0
2014-06-20 15:15:00,47.11,47.11,47.07,47.08,241100.0,35.474,35.474,35.4439,35.4514,241100.0
2014-06-20 15:20:00,47.07,47.1,47.07,47.1,151900.0,35.4439,35.4665,35.4439,35.4665,151900.0
2014-06-20 15:25:00,47.09,47.1,47.08,47.09,236300.0,35.459,35.4665,35.4514,35.459,236300.0
2014-06-20 15:30:00,47.1,47.13,47.09,47.1,300100.0,35.4665,35.4891,35.459,35.4665,300100.0
2014-06-20 15:35:00,47.11,47.19,47.09,47.18,301400.0,35.474,35.5343,35.459,35.5267,301400.0
2014-06-20 15:40:00,47.19,47.3,47.19,47.29,426900.0,35.5343,35.6171,35.5343,35.6096,426900.0
2014-06-20 15:45:00,47.3,47.33,47.24,47.3,577100.0,35.6171,35.6397,35.5719,35.6171,577100.0
2014-06-20 15:50:00,47.3,47.37,47.29,47.35,570400.0,35.6171,35.6698,35.6096,35.6548,570400.0
2014-06-20 15:55:00,47.35,47.39,47.32,47.33,956200.0,35.6548,35.6849,35.6322,35.6397,956200.0
2014-06-23 09:30:00,47.12,47.28,47.1,47.24,540100.0,35.4816,35.602,35.4665,35.5719,540100.0
2014-06-23 09:35:00,47.23,47.25,47.1,47.12,294700.0,35.5644,35.5795,35.4665,35.4816,294700.0
2014-06-23 09:40:00,47.12,47.25,47.1,47.18,318800.0,35.4816,35.5795,35.4665,35.5267,318800.0
2014-06-23 09:45:00,47.18,47.21,47.1,47.21,170500.0,35.5267,35.5493,35.4665,35.5493,170500.0
2014-06-23 09:50:00,47.21,47.4,47.19,47.32,231500.0,35.5493,35.6924,35.5343,35.6322,231500.0
2014-06-23 09:55:00,47.32,47.34,47.23,47.28,123000.0,35.6322,35.6472,35.5644,35.602,123000.0
2014-06-23 10:00:00,47.29,47.4,47.28,47.39,415200.0,35.6096,35.6924,35.602,35.6849,415200.0
2014-06-23 10:05:00,47.38,47.48,47.38,47.45,298100.0,35.6773,35.7526,35.6773,35.7301,298100.0
2014-06-23 10:10:00,47.44,47.51,47.43,47.47,440900.0,35.7225,35.7752,35.715,35.7451,440900.0
2014-06-23 10:15:00,47.46,47.58,47.46,47.55,296000.0,35.7376,35.8279,35.7376,35.8054,296000.0
2014-06-23 10:20:00,47.55,47.56,47.5,47.51,136700.0,35.8054,35.8129,35.7677,35.7752,136700.0
2014-06-23 10:25:00,47.52,47.56,47.5,47.56,204300.0,35.7828,35.8129,35.7677,35.8129,204300.0
2014-06-23 10:30:00,47.55,47.66,47.55,47.64,766800.0,35.8054,35.8882,35.8054,35.8731,766800.0
2014-06-23 10:35:00,47.64,47.69,47.61,47.62,228900.0,35.8731,35.9108,35.8505,35.8581,228900.0
2014-06-23 10:40:00,47.63,47.68,47.61,47.65,224000.0,35.8656,35.9032,35.8505,35.8807,224000.0
2014-06-23 10:45:00,47.64,47.68,47.6,47.62,96300.0,35.8731,35.9032,35.843,35.8581,96300.0
2014-06-23 10:50:00,47.63,47.67,47.61,47.63,200600.0,35.8656,35.8957,35.8505,35.8656,200600.0
2014-06-23 10:55:00,47.64,47.68,47.63,47.66,80100.0,35.8731,35.9032,35.8656,35.8882,80100.0
2014-06-23 11:00:00,47.66,47.72,47.64,47.7,197000.0,35.8882,35.9334,35.8731,35.9183,197000.0
2014-06-23 11:05:00,47.7,47.72,47.66,47.67,96300.0,35.9183,35.9334,35.8882,35.8957,96300.0
2014-06-23 11:10:00,47.66,47.71,47.66,47.7,114400.0,35.8882,35.9258,35.8882,35.9183,114400.0
2014-06-23 11:15:00,47.7,47.74,47.69,47.74,144000.0,35.9183,35.9484,35.9108,35.9484,144000.0
2014-06-23 11:20:00,47.74,47.78,47.72,47.78,158500.0,35.9484,35.9785,35.9334,35.9785,158500.0
2014-06-23 11:25:00,47.77,47.78,47.71,47.71,94000.0,35.971,35.9785,35.9258,35.9258,94000.0
2014-06-23 11:30:00,47.71,47.76,47.71,47.75,151700.0,35.9258,35.9635,35.9258,35.956,151700.0
2014-06-23 11:35:00,47.75,47.75,47.68,47.7,130100.0,35.956,35.956,35.9032,35.9183,130100.0
2014-06-23 11:40:00,47.69,47.74,47.69,47.71,97100.0,35.9108,35.9484,35.9108,35.9258,97100.0
2014-06-23 11:45:00,47.72,47.72,47.69,47.69,38500.0,35.9334,35.9334,35.9108,35.9108,38500.0
2014-06-23 11:50:00,47.7,47.71,47.67,47.69,73200.0,35.9183,35.9258,35.8957,35.9108,73200.0
2014-06-23 11:55:00,47.69,47.71,47.66,47.68,98700.0,35.9108,35.9258,35.8882,35.9032,98700.0
2014-06-23 12:00:00,47.68,47.73,47.66,47.71,214800.0,35.9032,35.9409,35.8882,35.9258,214800.0
2014-06-23 12:05:00,47.72,47.8,47.71,47.8,163000.0,35.9334,35.9936,35.9258,35.9936,163000.0
2014-06-23 12:10:00,47.79,47.92,47.79,47.91,332400.0,35.9861,36.084,35.9861,36.0764,332400.0
2014-06-23 12:15:00,47.91,47.98,47.89,47.98,284000.0,36.0764,36.1291,36.0614,36.1291,284000.0
2014-06-23 12:20:00,47.98,48.01,47.93,47.94,242100.0,36.1291,36.1517,36.0915,36.099,242100.0
2014-06-23 12:25:00,47.94,47.94,47.9,47.93,153100.0,36.099,36.099,36.0689,36.0915,153100.0
2014-06-23 12:30:00,47.92,47.94,47.9,47.93,47400.0,36.084,36.099,36.0689,36.0915,47400.0
2014-06-23 12:35:00,47.93,48.0,47.92,47.96,222300.0,36.0915,36.1442,36.084,36.1141,222300.0
2014-06-23 12:40:00,47.96,48.03,47.96,48.01,176400.0,36.1141,36.1668,36.1141,36.1517,176400.0
2014-06-23 12:45:00,48.01,48.02,47.95,47.95,82000.0,36.1517,36.1593,36.1066,36.1066,82000.0
2014-06-23 12:50:00,47.95,47.97,47.95,47.96,113600.0,36.1066,36.1216,36.1066,36.1141,113600.0
2014-06-23 12:55:00,47.97,47.99,47.94,47.96,102600.0,36.1216,36.1367,36.099,36.1141,102600.0
2014-06-23 13:00:00,47.96,47.96,47.89,47.89,127500.0,36.1141,36.1141,36.0614,36.0614,127500.0
2014-06-23 13:05:00,47.88,47.9,47.86,47.86,67100.0,36.0538,36.0689,36.0388,36.0388,67100.0
2014-06-23 13:10:00,47.87,47.87,47.84,47.84,36100.0,36.0463,36.0463,36.0237,36.0237,36100.0
2014-06-23 13:15:00,47.85,47.9,47.83,47.83,105400.0,36.0313,36.0689,36.0162,36.0162,105400.0
2014-06-23 13:20:00,47.83,47.86,47.82,47.82,114000.0,36.0162,36.0388,36.0087,36.0087,114000.0
2014-06-23 13:25:00,47.82,47.87,47.82,47.86,75600.0,36.0087,36.0463,36.0087,36.0388,75600.0
2014-06-23 13:30:00,47.85,47.87,47.83,47.84,94700.0,36.0313,36.0463,36.0162,36.0237,94700.0
2014-06-23 13:35:00,47.85,47.86,47.82,47.83,57100.0,36.0313,36.0388,36.0087,36.0162,57100.0
2014-06-23 13:40:00,47.82,47.84,47.82,47.84,46900.0,36.0087,36.0237,36.0087,36.0237,46900.0
2014-06-23 13:45:00,47.84,47.88,47.83,47.83,87300.0,36.0237,36.0538,36.0162,36.0162,87300.0
2014-06-23 13:50:00,47.83,47.9,47.83,47.89,56800.0,36.0162,36.0689,36.0162,36.0614,56800.0
2014-06-23 13:55:00,47.89,47.92,47.87,47.91,90300.0,36.0614,36.084,36.0463,36.0764,90300.0
2014-06-23 14:00:00,47.91,47.93,47.9,47.91,92100.0,36.0764,36.0915,36.0689,36.0764,92100.0
2014-06-23 14:05:00,47.91,47.93,47.9,47.91,80600.0,36.0764,36.0915,36.0689,36.0764,80600.0
2014-06-23 14:10:00,47.91,47.95,47.9,47.92,80900.0,36.0764,36.1066,36.0689,36.084,80900.0
2014-06-23 14:15:00,47.92,47.95,47.92,47.95,93100.0,36.084,36.1066,36.084,36.1066,93100.0
2014-06-23 14:20:00,47.95,47.97,47.94,47.95,118400.0,36.1066,36.1216,36.099,36.1066,118400.0
2014-06-23 14:25:00,47.96,47.97,47.95,47.97,118800.0,36.1141,36.1216,36.1066,36.1216,118800.0
2014-06-23 14:30:00,47.97,47.97,47.96,47.96,71600.0,36.1216,36.1216,36.1141,36.1141,71600.0
2014-06-23 14:35:00,47.96,47.98,47.96,47.98,74100.0,36.1141,36.1291,36.1141,36.1291,74100.0
2014-06-23 14:40:00,47.98,48.02,47.97,48.01,163100.0,36.1291,36.1593,36.1216,36.1517,163100.0
2014-06-23 14:45:00,48.02,48.02,47.96,47.97,93700.0,36.1593,36.1593,36.1141,36.1216,93700.0
2014-06-23 14:50:00,47.96,47.97,47.95,47.95,99500.0,36.1141,36.1216,36.1066,36.1066,99500.0
2014-06-23 14:55:00,47.96,48.0,47.94,47.99,202000.0,36.1141,36.1442,36.099,36.1367,202000.0
2014-06-23 15:00:00,47.98,48.01,47.98,47.98,214900.0,36.1291,36.1517,36.1291,36.1291,214900.0
2014-06-23 15:05:00,47.99,48.0,47.98,47.98,130300.0,36.1367,36.1442,36.1291,36.1291,130300.0
2014-06-23 15:10:00,47.98,48.03,47.98,48.03,117400.0,36.1291,36.1668,36.1291,36.1668,117400.0
2014-06-23 15:15:00,48.03,48.04,48.02,48.03,80700.0,36.1668,36.1743,36.1593,36.1668,80700.0
2014-06-23 15:20:00,48.03,48.08,48.01,48.03,201700.0,36.1668,36.2044,36.1517,36.1668,201700.0
2014-06-23 15:25:00,48.03,48.04,48.02,48.03,134400.0,36.1668,36.1743,36.1593,36.1668,134400.0
2014-06-23 15:30:00,48.04,48.04,48.0,48.01,118500.0,36.1743,36.1743,36.1442,36.1517,118500.0
2014-06-23 15:35:00,48.01,48.04,48.0,48.04,240300.0,36.1517,36.1743,36.1442,36.1743,240300.0
2014-06-23 15:40:00,48.04,48.04,48.03,48.04,269600.0,36.1743,36.1743,36.1668,36.1743,269600.0
2014-06-23 15:45:00,48.04,48.12,48.03,48.1,477800.0,36.1743,36.2346,36.1668,36.2195,477800.0
2014-06-23 15:50:00,48.1,48.18,48.1,48.15,713600.0,36.2195,36.2797,36.2195,36.2572,713600.0
2014-06-23 15:55:00,48.15,48.16,48.06,48.06,906500.0,36.2572,36.2647,36.1894,36.1894,906500.0
2014-06-24 09:30:00,47.85,48.03,47.81,47.97,410300.0,36.0313,36.1668,36.0011,36.1216,410300.0
2014-06-24 09:35:00,47.98,48.12,47.97,48.12,275800.0,36.1291,36.2346,36.1216,36.2346,275800.0
2014-06-24 09:40:00,48.12,48.12,48.02,48.07,188900.0,36.2346,36.2346,36.1593,36.1969,188900.0
2014-06-24 09:45:00,48.07,48.09,47.99,48.0,180700.0,36.1969,36.212,36.1367,36.1442,180700.0
2014-06-24 09:50:00,47.99,48.03,47.99,48.02,194000.0,36.1367,36.1668,36.1367,36.1593,194000.0
2014-06-24 09:55:00,48.02,48.2,48.02,48.05,343000.0,36.1593,36.2948,36.1593,36.1819,343000.0
2014-06-24 10:00:00,48.05,48.16,48.05,48.14,283000.0,36.1819,36.2647,36.1819,36.2496,283000.0
2014-06-24 10:05:00,48.15,48.24,48.15,48.23,213300.0,36.2572,36.3249,36.2572,36.3174,213300.0
2014-06-24 10:10:00,48.23,48.34,48.23,48.26,345400.0,36.3174,36.4002,36.3174,36.34,345400.0
2014-06-24 10:15:00,48.27,48.33,48.25,48.25,210700.0,36.3475,36.3927,36.3325,36.3325,210700.0
2014-06-24 10:20:00,48.25,48.31,48.24,48.3,130600.0,36.3325,36.3776,36.3249,36.3701,130600.0
2014-06-24 10:25:00,48.3,48.33,48.26,48.31,213000.0,36.3701,36.3927,36.34,36.3776,213000.0
2014-06-24 10:30:00,48.32,48.33,48.28,48.29,136000.0,36.3852,36.3927,36.355,36.3626,136000.0
2014-06-24 10:35:00,48.29,48.33,48.28,48.33,220200.0,36.3626,36.3927,36.355,36.3927,220200.0
2014-06-24 10:40:00,48.33,48.33,48.29,48.32,98400.0,36.3927,36.3927,36.3626,36.3852,98400.0
2014-06-24 10:45:00,48.32,48.33,48.29,48.32,152100.0,36.3852,36.3927,36.3626,36.3852,152100.0
2014-06-24 10:50:00,48.32,48.32,48.28,48.28,151300.0,36.3852,36.3852,36.355,36.355,151300.0
2014-06-24 10:55:00,48.28,48.3,48.25,48.28,164400.0,36.355,36.3701,36.3325,36.355,164400.0
2014-06-24 11:00:00,48.29,48.48,48.25,48.35,1228000.0,36.3626,36.5056,36.3325,36.4078,1228000.0
2014-06-24 11:05:00,48.35,48.37,48.34,48.36,106900.0,36.4078,36.4228,36.4002,36.4153,106900.0
2014-06-24 11:10:00,48.36,48.4,48.35,48.38,172200.0,36.4153,36.4454,36.4078,36.4303,172200.0
2014-06-24 11:15:00,48.38,48.38,48.34,48.37,242200.0,36.4303,36.4303,36.4002,36.4228,242200.0
2014-06-24 11:20:00,48.37,48.39,48.34,48.38,110700.0,36.4228,36.4379,36.4002,36.4303,110700.0
2014-06-24 11:25:00,48.37,48.42,48.35,48.39,203500.0,36.4228,36.4605,36.4078,36.4379,203500.0
2014-06-24 11:30:00,48.39,48.39,48.34,48.35,125500.0,36.4379,36.4379,36.4002,36.4078,125500.0
2014-06-24 11:35:00,48.35,48.41,48.35,48.37,272900.0,36.4078,36.4529,36.4078,36.4228,272900.0
2014-06-24 11:40:00,48.37,48.38,48.34,48.36,147200.0,36.4228,36.4303,36.4002,36.4153,147200.0
2014-06-24 11:45:00,48.36,48.37,48.34,48.35,219300.0,36.4153,36.4228,36.4002,36.4078,219300.0
2014-06-24 11:50:00,48.34,48.34,48.27,48.31,256100.0,36.4002,36.4002,36.3475,36.3776,256100.0
2014-06-24 11:55:00,48.3,48.31,48.28,48.29,88500.0,36.3701,36.3776,36.355,36.3626,88500.0
2014-06-24 12:00:00,48.29,48.3,48.27,48.28,198400.0,36.3626,36.3701,36.3475,36.355,198400.0
2014-06-24 12:05:00,48.28,48.29,48.26,48.27,178000.0,36.355,36.3626,36.34,36.3475,178000.0
2014-06-24 12:10:00,48.26,48.35,48.25,48.34,231000.0,36.34,36.4078,36.3325,36.4002,231000.0
2014-06-24 12:15:00,48.34,48.34,48.3,48.32,81500.0,36.4002,36.4002,36.3701,36.3852,81500.0
2014-06-24 12:20:00,48.31,48.32,48.27,48.29,93400.0,36.3776,36.3852,36.3475,36.3626,93400.0
2014-06-24 12:25:00,48.29,48.29,48.26,48.28,119800.0,36.3626,36.3626,36.34,36.355,119800.0
2014-06-24 12:30:00,48.28,48.28,48.24,48.24,82700.0,36.355,36.355,36.3249,36.3249,82700.0
2014-06-24 12:35:00,48.24,48.29,48.22,48.28,174000.0,36.3249,36.3626,36.3099,36.355,174000.0
2014-06-24 12:40:00,48.28,48.29,48.25,48.26,120400.0,36.355,36.3626,36.3325,36.34,120400.0
2014-06-24 12:45:00,48.26,48.26,48.21,48.22,125500.0,36.34,36.34,36.3023,36.3099,125500.0
2014-06-24 12:50:00,48.22,48.23,48.21,48.21,37600.0,36.3099,36.3174,36.3023,36.3023,37600.0
2014-06-24 12:55:00,48.21,48.22,48.12,48.16,116900.0,36.3023,36.3099,36.2346,36.2647,116900.0
2014-06-24 13:00:00,48.16,48.16,48.02,48.06,108400.0,36.2647,36.2647,36.1593,36.1894,108400.0
2014-06-24 13:05:00,48.06,48.07,48.01,48.05,80300.0,36.1894,36.1969,36.1517,36.1819,80300.0
2014-06-24 13:10:00,48.05,48.1,48.03,48.05,166600.0,36.1819,36.2195,36.1668,36.1819,166600.0
2014-06-24 13:15:00,48.05,48.07,47.98,48.02,242700.0,36.1819,36.1969,36.1291,36.1593,242700.0
2014-06-24 13:20:00,48.01,48.07,47.96,48.06,124500.0,36.1517,36.1969,36.1141,36.1894,124500.0
2014-06-24 13:25:00,48.05,48.12,48.03,48.05,410600.0,36.1819,36.2346,36.1668,36.1819,410600.0
2014-06-24 13:30:00,48.05,48.1,48.03,48.09,226300.0,36.1819,36.2195,36.1668,36.212,226300.0
2014-06-24 13:35:00,48.09,48.1,48.04,48.08,98700.0,36.212,36.2195,36.1743,36.2044,98700.0
2014-06-24 13:40:00,48.08,48.14,48.08,48.12,94800.0,36.2044,36.2496,36.2044,36.2346,94800.0
2014-06-24 13:45:00,48.13,48.13,48.07,48.07,106400.0,36.2421,36.2421,36.1969,36.1969,106400.0
2014-06-24 13:50:00,48.08,48.08,48.03,48.03,58900.0,36.2044,36.2044,36.1668,36.1668,58900.0
2014-06-24 13:55:00,48.04,48.06,48.01,48.02,83900.0,36.1743,36.1894,36.1517,36.1593,83900.0
2014-06-24 14:00:00,48.01,48.09,48.01,48.09,80600.0,36.1517,36.212,36.1517,36.212,80600.0
2014-06-24 14:05:00,48.09,48.09,48.02,48.04,48800.0,36.212,36.212,36.1593,36.1743,48800.0
2014-06-24 14:10:00,48.03,48.05,48.01,48.02,61600.0,36.1668,36.1819,36.1517,36.1593,61600.0
2014-06-24 14:15:00,48.02,48.02,47.94,47.96,80900.0,36.1593,36.1593,36.099,36.1141,80900.0
2014-06-24 14:20:00,47.97,48.01,47.95,47.95,70100.0,36.1216,36.1517,36.1066,36.1066,70100.0
2014-06-24 14:25:00,47.95,47.97,47.91,47.93,107700.0,36.1066,36.1216,36.0764,36.0915,107700.0
2014-06-24 14:30:00,47.93,47.94,47.87,47.87,203700.0,36.0915,36.099,36.0463,36.0463,203700.0
2014-06-24 14:35:00,47.88,47.9,47.86,47.9,143200.0,36.0538,36.0689,36.0388,36.0689,143200.0
2014-06-24 14:40:00,47.9,47.95,47.9,47.93,74400.0,36.0689,36.1066,36.0689,36.0915,74400.0
2014-06-24 14:45:00,47.94,47.94,47.89,47.89,100200.0,36.099,36.099,36.0614,36.0614,100200.0
2014-06-24 14:50:00,47.89,47.95,47.89,47.94,115100.0,36.0614,36.1066,36.0614,36.099,115100.0
2014-06-24 14:55:00,47.94,47.97,47.93,47.93,62000.0,36.099,36.1216,36.0915,36.0915,62000.0
2014-06-24 15:00:00,47.93,47.93,47.83,47.87,136800.0,36.0915,36.0915,36.0162,36.0463,136800.0
2014-06-24 15:05:00,47.88,47.9,47.84,47.85,154900.0,36.0538,36.0689,36.0237,36.0313,154900.0
2014-06-24 15:10:00,47.85,47.86,47.81,47.83,305000.0,36.0313,36.0388,36.0011,36.0162,305000.0
2014-06-24 15:15:00,47.82,47.87,47.82,47.83,171400.0,36.0087,36.0463,36.0087,36.0162,171400.0
2014-06-24 15:20:00,47.83,47.84,47.77,47.78,258700.0,36.0162,36.0237,35.971,35.9785,258700.0
2014-06-24 15:25:00,47.79,47.85,47.75,47.79,184100.0,35.9861,36.0313,35.956,35.9861,184100.0
2014-06-24 15:30:00,47.79,47.84,47.75,47.75,101100.0,35.9861,36.0237,35.956,35.956,101100.0
2014-06-24 15:35:00,47.76,47.76,47.71,47.72,138400.0,35.9635,35.9635,35.9258,35.9334,138400.0
2014-06-24 15:40:00,47.73,47.83,47.71,47.81,256900.0,35.9409,36.0162,35.9258,36.0011,256900.0
2014-06-24 15:45:00,47.81,47.89,47.79,47.88,328000.0,36.0011,36.0614,35.9861,36.0538,328000.0
2014-06-24 15:50:00,47.88,47.88,47.81,47.83,301300.0,36.0538,36.0538,36.0011,36.0162,301300.0
2014-06-24 15:55:00,47.82,47.88,47.8,47.82,473600.0,36.0087,36.0538,35.9936,36.0087,473600.0
2014-06-25 09:30:00,47.67,48.01,47.67,47.81,574000.0,35.8957,36.1517,35.8957,36.0011,574000.0
2014-06-25 09:35:00,47.81,47.82,47.56,47.62,328100.0,36.0011,36.0087,35.8129,35.8581,328100.0
2014-06-25 09:40:00,47.62,47.64,47.55,47.57,415400.0,35.8581,35.8731,35.8054,35.8204,415400.0
2014-06-25 09:45:00,47.57,47.74,47.57,47.71,326400.0,35.8204,35.9484,35.8204,35.9258,326400.0
2014-06-25 09:50:00,47.71,47.9,47.7,47.9,440800.0,35.9258,36.0689,35.9183,36.0689,440800.0
2014-06-25 09:55:00,47.9,47.94,47.84,47.87,213100.0,36.0689,36.099,36.0237,36.0463,213100.0
2014-06-25 10:00:00,47.87,47.96,47.8,47.84,175200.0,36.0463,36.1141,35.9936,36.0237,175200.0
2014-06-25 10:05:00,47.84,47.87,47.77,47.82,220800.0,36.0237,36.0463,35.971,36.0087,220800.0
2014-06-25 10:10:00,47.82,47.83,47.77,47.8,176000.0,36.0087,36.0162,35.971,35.9936,176000.0
2014-06-25 10:15:00,47.8,47.81,47.72,47.73,120300.0,35.9936,36.0011,35.9334,35.9409,120300.0
2014-06-25 10:20:00,47.74,47.78,47.66,47.67,170500.0,35.9484,35.9785,35.8882,35.8957,170500.0
2014-06-25 10:25:00,47.68,47.76,47.68,47.75,122700.0,35.9032,35.9635,35.9032,35.956,122700.0
2014-06-25 10:30:00,47.75,47.8,47.72,47.78,143700.0,35.956,35.9936,35.9334,35.9785,143700.0
2014-06-25 10:35:00,47.78,47.79,47.73,47.78,114600.0,35.9785,35.9861,35.9409,35.9785,114600.0
2014-06-25 10:40:00,47.78,47.8,47.74,47.8,92900.0,35.9785,35.9936,35.9484,35.9936,92900.0
2014-06-25 10:45:00,47.79,47.81,47.74,47.8,128600.0,35.9861,36.0011,35.9484,35.9936,128600.0
2014-06-25 10:50:00,47.8,47.86,47.79,47.85,137000.0,35.9936,36.0388,35.9861,36.0313,137000.0
2014-06-25 10:55:00,47.85,47.9,47.84,47.87,125100.0,36.0313,36.0689,36.0237,36.0463,125100.0
2014-06-25 11:00:00,47.87,47.9,47.86,47.9,155500.0,36.0463,36.0689,36.0388,36.0689,155500.0
2014-06-25 11:05:00,47.9,47.9,47.87,47.88,75600.0,36.0689,36.0689,36.0463,36.0538,75600.0
2014-06-25 11:10:00,47.88,47.96,47.87,47.95,108700.0,36.0538,36.1141,36.0463,36.1066,108700.0
2014-06-25 11:15:00,47.95,47.96,47.87,47.9,253700.0,36.1066,36.1141,36.0463,36.0689,253700.0
2014-06-25 11:20:00,47.9,47.94,47.88,47.91,101500.0,36.0689,36.099,36.0538,36.0764,101500.0
2014-06-25 11:25:00,47.92,47.92,47.85,47.85,136000.0,36.084,36.084,36.0313,36.0313,136000.0
2014-06-25 11:30:00,47.86,47.86,47.77,47.77,74300.0,36.0388,36.0388,35.971,35.971,74300.0
2014-06-25 11:35:00,47.78,47.78,47.71,47.72,127100.0,35.9785,35.9785,35.9258,35.9334,127100.0
2014-06-25 11:40:00,47.73,47.79,47.71,47.77,119000.0,35.9409,35.9861,35.9258,35.971,119000.0
2014-06-25 11:45:00,47.77,47.77,47.72,47.73,80900.0,35.971,35.971,35.9334,35.9409,80900.0
2014-06-25 11:50:00,47.74,47.81,47.73,47.79,167400.0,35.9484,36.0011,35.9409,35.9861,167400.0
2014-06-25 11:55:00,47.78,47.81,47.77,47.78,142700.0,35.9785,36.0011,35.971,35.9785,142700.0
2014-06-25 12:00:00,47.78,47.81,47.77,47.79,72500.0,35.9785,36.0011,35.971,35.9861,72500.0
2014-06-25 12:05:00,47.79,47.81,47.78,47.81,93700.0,35.9861,36.0011,35.9785,36.0011,93700.0
2014-06-25 12:10:00,47.8,47.81,47.77,47.78,53500.0,35.9936,36.0011,35.971,35.9785,53500.0
2014-06-25 12:15:00,47.78,47.81,47.77,47.78,100800.0,35.9785,36.0011,35.971,35.9785,100800.0
2014-06-25 12:20:00,47.79,47.8,47.77,47.77,73500.0,35.9861,35.9936,35.971,35.971,73500.0
2014-06-25 12:25:00,47.76,47.8,47.76,47.8,59500.0,35.9635,35.9936,35.9635,35.9936,59500.0
2014-06-25 12:30:00,47.8,47.81,47.78,47.79,52500.0,35.9936,36.0011,35.9785,35.9861,52500.0
2014-06-25 12:35:00,47.8,47.82,47.78,47.8,96400.0,35.9936,36.0087,35.9785,35.9936,96400.0
2014-06-25 12:40:00,47.81,47.83,47.8,47.83,50000.0,36.0011,36.0162,35.9936,36.0162,50000.0
2014-06-25 12:45:00,47.82,47.83,47.79,47.8,57000.0,36.0087,36.0162,35.9861,35.9936,57000.0
2014-06-25 12:50:00,47.8,47.82,47.78,47.78,156000.0,35.9936,36.0087,35.9785,35.9785,156000.0
2014-06-25 12:55:00,47.77,47.8,47.74,47.74,105600.0,35.971,35.9936,35.9484,35.9484,105600.0
2014-06-25 13:00:00,47.75,47.86,47.75,47.85,100600.0,35.956,36.0388,35.956,36.0313,100600.0
2014-06-25 13:05:00,47.85,47.91,47.83,47.89,127600.0,36.0313,36.0764,36.0162,36.0614,127600.0
2014-06-25 13:10:00,47.89,47.91,47.88,47.9,76700.0,36.0614,36.0764,36.0538,36.0689,76700.0
2014-06-25 13:15:00,47.9,47.9,47.84,47.85,36300.0,36.0689,36.0689,36.0237,36.0313,36300.0
2014-06-25 13:20:00,47.86,47.91,47.85,47.9,99400.0,36.0388,36.0764,36.0313,36.0689,99400.0
2014-06-25 13:25:00,47.9,47.94,47.89,47.9,73700.0,36.0689,36.099,36.0614,36.0689,73700.0
2014-06-25 13:30:00,47.9,47.92,47.89,47.91,70000.0,36.0689,36.084,36.0614,36.0764,70000.0
2014-06-25 13:35:00,47.92,47.94,47.91,47.94,63600.0,36.084,36.099,36.0764,36.099,63600.0
2014-06-25 13:40:00,47.94,47.96,47.93,47.94,95400.0,36.099,36.1141,36.0915,36.099,95400.0
2014-06-25 13:45:00,47.93,47.94,47.9,47.91,55700.0,36.0915,36.099,36.0689,36.0764,55700.0
2014-06-25 13:50:00,47.92,47.96,47.91,47.93,66900.0,36.084,36.1141,36.0764,36.0915,66900.0
2014-06-25 13:55:00,47.93,47.99,47.91,47.99,114300.0,36.0915,36.1367,36.0764,36.1367,114300.0
2014-06-25 14:00:00,47.98,47.99,47.94,47.97,72700.0,36.1291,36.1367,36.099,36.1216,72700.0
2014-06-25 14:05:00,47.97,47.97,47.93,47.97,83600.0,36.1216,36.1216,36.0915,36.1216,83600.0
2014-06-25 14:10:00,47.96,48.0,47.95,47.97,72400.0,36.1141,36.1442,36.1066,36.1216,72400.0
2014-06-25 14:15:00,47.97,48.0,47.95,47.98,160000.0,36.1216,36.1442,36.1066,36.1291,160000.0
2014-06-25 14:20:00,47.98,48.01,47.96,47.96,125500.0,36.1291,36.1517,36.1141,36.1141,125500.0
2014-06-25 14:25:00,47.96,48.0,47.96,47.96,54300.0,36.1141,36.1442,36.1141,36.1141,54300.0
2014-06-25 14:30:00,47.96,48.07,47.96,48.07,255300.0,36.1141,36.1969,36.1141,36.1969,255300.0
2014-06-25 14:35:00,48.06,48.07,48.0,48.05,83100.0,36.1894,36.1969,36.1442,36.1819,83100.0
2014-06-25 14:40:00,48.04,48.06,48.01,48.01,68500.0,36.1743,36.1894,36.1517,36.1517,68500.0
2014-06-25 14:45:00,48.01,48.02,47.92,47.94,133400.0,36.1517,36.1593,36.084,36.099,133400.0
2014-06-25 14:50:00,47.93,47.95,47.92,47.93,116800.0,36.0915,36.1066,36.084,36.0915,116800.0
2014-06-25 14:55:00,47.93,47.95,47.93,47.93,65600.0,36.0915,36.1066,36.0915,36.0915,65600.0
2014-06-25 15:00:00,47.93,47.94,47.87,47.87,101500.0,36.0915,36.099,36.0463,36.0463,101500.0
2014-06-25 15:05:00,47.87,47.9,47.85,47.85,88000.0,36.0463,36.0689,36.0313,36.0313,88000.0
2014-06-25 15:10:00,47.86,47.89,47.8,47.81,181700.0,36.0388,36.0614,35.9936,36.0011,181700.0
2014-06-25 15:15:00,47.81,47.85,47.8,47.82,90100.0,36.0011,36.0313,35.9936,36.0087,90100.0
2014-06-25 15:20:00,47.83,47.84,47.78,47.79,148100.0,36.0162,36.0237,35.9785,35.9861,148100.0
2014-06-25 15:25:00,47.79,47.82,47.78,47.78,121800.0,35.9861,36.0087,35.9785,35.9785,121800.0
2014-06-25 15:30:00,47.79,47.84,47.77,47.84,102100.0,35.9861,36.0237,35.971,36.0237,102100.0
2014-06-25 15:35:00,47.84,47.91,47.84,47.9,178000.0,36.0237,36.0764,36.0237,36.0689,178000.0
2014-06-25 15:40:00,47.9,47.9,47.85,47.88,119500.0,36.0689,36.0689,36.0313,36.0538,119500.0
2014-06-25 15:45:00,47.87,47.87,47.81,47.83,243900.0,36.0463,36.0463,36.0011,36.0162,243900.0
2014-06-25 15:50:00,47.83,47.84,47.79,47.8,281800.0,36.0162,36.0237,35.9861,35.9936,281800.0
2014-06-25 15:55:00,47.8,47.83,47.79,47.81,430600.0,35.9936,36.0162,35.9861,36.0011,430600.0
2014-06-26 09:30:00,47.71,47.71,47.51,47.59,825000.0,35.9258,35.9258,35.7752,35.8355,825000.0
2014-06-26 09:35:00,47.59,47.74,47.57,47.61,441800.0,35.8355,35.9484,35.8204,35.8505,441800.0
2014-06-26 09:40:00,47.61,47.61,47.25,47.26,991000.0,35.8505,35.8505,35.5795,35.587,991000.0
2014-06-26 09:45:00,47.27,47.3,47.08,47.12,971000.0,35.5945,35.6171,35.4514,35.4816,971000.0
2014-06-26 09:50:00,47.12,47.18,47.05,47.1,588100.0,35.4816,35.5267,35.4289,35.4665,588100.0
2014-06-26 09:55:00,47.09,47.33,47.03,47.3,512900.0,35.459,35.6397,35.4138,35.6171,512900.0
2014-06-26 10:00:00,47.31,47.32,47.19,47.2,478600.0,35.6246,35.6322,35.5343,35.5418,478600.0
2014-06-26 10:05:00,47.21,47.28,47.2,47.24,261900.0,35.5493,35.602,35.5418,35.5719,261900.0
2014-06-26 10:10:00,47.24,47.3,47.24,47.28,197900.0,35.5719,35.6171,35.5719,35.602,197900.0
2014-06-26 10:15:00,47.27,47.3,47.26,47.29,191600.0,35.5945,35.6171,35.587,35.6096,191600.0
2014-06-26 10:20:00,47.29,47.31,47.24,47.24,312800.0,35.6096,35.6246,35.5719,35.5719,312800.0
2014-06-26 10:25:00,47.24,47.29,47.24,47.29,133300.0,35.5719,35.6096,35.5719,35.6096,133300.0
2014-06-26 10:30:00,47.28,47.3,47.26,47.28,181800.0,35.602,35.6171,35.587,35.602,181800.0
2014-06-26 10:35:00,47.28,47.3,47.23,47.27,159000.0,35.602,35.6171,35.5644,35.5945,159000.0
2014-06-26 10:40:00,47.28,47.31,47.19,47.29,161900.0,35.602,35.6246,35.5343,35.6096,161900.0
2014-06-26 10:45:00,47.29,47.29,47.16,47.2,203800.0,35.6096,35.6096,35.5117,35.5418,203800.0
2014-06-26 10:50:00,47.2,47.23,47.18,47.23,157800.0,35.5418,35.5644,35.5267,35.5644,157800.0
2014-06-26 10:55:00,47.22,47.23,47.2,47.21,123900.0,35.5569,35.5644,35.5418,35.5493,123900.0
2014-06-26 11:00:00,47.21,47.29,47.21,47.28,242400.0,35.5493,35.6096,35.5493,35.602,242400.0
2014-06-26 11:05:00,47.27,47.29,47.21,47.22,194300.0,35.5945,35.6096,35.5493,35.5569,194300.0
2014-06-26 11:10:00,47.23,47.24,47.2,47.21,220500.0,35.5644,35.5719,35.5418,35.5493,220500.0
2014-06-26 11:15:00,47.21,47.23,47.17,47.2,291800.0,35.5493,35.5644,35.5192,35.5418,291800.0
2014-06-26 11:20:00,47.2,47.23,47.19,47.22,123200.0,35.5418,35.5644,35.5343,35.5569,123200.0
2014-06-26 11:25:00,47.21,47.23,47.18,47.21,204900.0,35.5493,35.5644,35.5267,35.5493,204900.0
2014-06-26 11:30:00,47.22,47.24,47.18,47.21,125700.0,35.5569,35.5719,35.5267,35.5493,125700.0
2014-06-26 11:35:00,47.2,47.22,47.19,47.21,118700.0,35.5418,35.5569,35.5343,35.5493,118700.0
2014-06-26 11:40:00,47.21,47.22,47.19,47.21,106500.0,35.5493,35.5569,35.5343,35.5493,106500.0
2014-06-26 11:45:00,47.22,47.22,47.19,47.21,82100.0,35.5569,35.5569,35.5343,35.5493,82100.0
2014-06-26 11:50:00,47.21,47.21,47.19,47.21,72100.0,35.5493,35.5493,35.5343,35.5493,72100.0
2014-06-26 11:55:00,47.2,47.21,47.17,47.18,155200.0,35.5418,35.5493,35.5192,35.5267,155200.0
2014-06-26 12:00:00,47.18,47.2,47.17,47.2,178800.0,35.5267,35.5418,35.5192,35.5418,178800.0
2014-06-26 12:05:00,47.19,47.21,47.16,47.21,232900.0,35.5343,35.5493,35.5117,35.5493,232900.0
2014-06-26 12:10:00,47.21,47.21,47.18,47.2,68300.0,35.5493,35.5493,35.5267,35.5418,68300.0
2014-06-26 12:15:00,47.2,47.2,47.18,47.19,492900.0,35.5418,35.5418,35.5267,35.5343,492900.0
2014-06-26 12:20:00,47.2,47.2,47.18,47.2,90900.0,35.5418,35.5418,35.5267,35.5418,90900.0
2014-06-26 12:25:00,47.2,47.2,47.17,47.19,90000.0,35.5418,35.5418,35.5192,35.5343,90000.0
2014-06-26 12:30:00,47.2,47.23,47.18,47.21,219200.0,35.5418,35.5644,35.5267,35.5493,219200.0
2014-06-26 12:35:00,47.21,47.22,47.17,47.19,170900.0,35.5493,35.5569,35.5192,35.5343,170900.0
2014-06-26 12:40:00,47.19,47.2,47.18,47.19,144100.0,35.5343,35.5418,35.5267,35.5343,144100.0
2014-06-26 12:45:00,47.19,47.21,47.18,47.2,116200.0,35.5343,35.5493,35.5267,35.5418,116200.0
2014-06-26 12:50:00,47.2,47.2,47.16,47.16,216300.0,35.5418,35.5418,35.5117,35.5117,216300.0
2014-06-26 12:55:00,47.16,47.17,47.14,47.14,127200.0,35.5117,35.5192,35.4966,35.4966,127200.0
2014-06-26 13:00:00,47.15,47.15,47.11,47.13,208700.0,35.5042,35.5042,35.474,35.4891,208700.0
2014-06-26 13:05:00,47.13,47.16,47.12,47.16,147600.0,35.4891,35.5117,35.4816,35.5117,147600.0
2014-06-26 13:10:00,47.15,47.18,47.15,47.17,90600.0,35.5042,35.5267,35.5042,35.5192,90600.0
2014-06-26 13:15:00,47.16,47.18,47.15,47.16,55600.0,35.5117,35.5267,35.5042,35.5117,55600.0
2014-06-26 13:20:00,47.17,47.25,47.16,47.24,357800.0,35.5192,35.5795,35.5117,35.5719,357800.0
2014-06-26 13:25:00,47.24,47.27,47.23,47.23,232500.0,35.5719,35.5945,35.5644,35.5644,232500.0
2014-06-26 13:30:00,47.24,47.26,47.23,47.25,253600.0,35.5719,35.587,35.5644,35.5795,253600.0
2014-06-26 13:35:00,47.25,47.25,47.2,47.22,140600.0,35.5795,35.5795,35.5418,35.5569,140600.0
2014-06-26 13:40:00,47.23,47.24,47.21,47.24,101300.0,35.5644,35.5719,35.5493,35.5719,101300.0
2014-06-26 13:45:00,47.23,47.24,47.21,47.23,128600.0,35.5644,35.5719,35.5493,35.5644,128600.0
2014-06-26 13:50:00,47.24,47.26,47.23,47.26,73300.0,35.5719,35.587,35.5644,35.587,73300.0
2014-06-26 13:55:00,47.26,47.26,47.19,47.2,139500.0,35.587,35.587,35.5343,35.5418,139500.0
2014-06-26 14:00:00,47.2,47.24,47.2,47.23,38000.0,35.5418,35.5719,35.5418,35.5644,38000.0
2014-06-26 14:05:00,47.23,47.26,47.21,47.22,98300.0,35.5644,35.587,35.5493,35.5569,98300.0
2014-06-26 14:10:00,47.21,47.22,47.16,47.17,123900.0,35.5493,35.5569,35.5117,35.5192,123900.0
2014-06-26 14:15:00,47.18,47.19,47.17,47.17,77300.0,35.5267,35.5343,35.5192,35.5192,77300.0
2014-06-26 14:20:00,47.17,47.18,47.16,47.18,100200.0,35.5192,35.5267,35.5117,35.5267,100200.0
2014-06-26 14:25:00,47.18,47.19,47.16,47.18,68700.0,35.5267,35.5343,35.5117,35.5267,68700.0
2014-06-26 14:30:00,47.18,47.18,47.16,47.16,93500.0,35.5267,35.5267,35.5117,35.5117,93500.0
2014-06-26 14:35:00,47.17,47.21,47.15,47.21,124700.0,35.5192,35.5493,35.5042,35.5493,124700.0
2014-06-26 14:40:00,47.21,47.21,47.2,47.21,149600.0,35.5493,35.5493,35.5418,35.5493,149600.0
2014-06-26 14:45:00,47.21,47.21,47.18,47.21,206900.0,35.5493,35.5493,35.5267,35.5493,206900.0
2014-06-26 14:50:00,47.2,47.21,47.19,47.2,196100.0,35.5418,35.5493,35.5343,35.5418,196100.0
2014-06-26 14:55:00,47.19,47.21,47.18,47.18,115200.0,35.5343,35.5493,35.5267,35.5267,115200.0
2014-06-26 15:00:00,47.19,47.21,47.18,47.2,194400.0,35.5343,35.5493,35.5267,35.5418,194400.0
2014-06-26 15:05:00,47.2,47.24,47.2,47.22,312900.0,35.5418,35.5719,35.5418,35.5569,312900.0
2014-06-26 15:10:00,47.23,47.24,47.22,47.24,198100.0,35.5644,35.5719,35.5569,35.5719,198100.0
2014-06-26 15:15:00,47.24,47.25,47.23,47.24,89300.0,35.5719,35.5795,35.5644,35.5719,89300.0
2014-06-26 15:20:00,47.23,47.23,47.21,47.23,164900.0,35.5644,35.5644,35.5493,35.5644,164900.0
2014-06-26 15:25:00,47.23,47.23,47.22,47.23,51700.0,35.5644,35.5644,35.5569,35.5644,51700.0
2014-06-26 15:30:00,47.22,47.23,47.22,47.23,82700.0,35.5569,35.5644,35.5569,35.5644,82700.0
2014-06-26 15:35:00,47.23,47.23,47.22,47.23,172300.0,35.5644,35.5644,35.5569,35.5644,172300.0
2014-06-26 15:40:00,47.23,47.23,47.2,47.22,250500.0,35.5644,35.5644,35.5418,35.5569,250500.0
2014-06-26 15:45:00,47.22,47.23,47.21,47.22,343000.0,35.5569,35.5644,35.5493,35.5569,343000.0
2014-06-26 15:50:00,47.22,47.23,47.19,47.2,397300.0,35.5569,35.5644,35.5343,35.5418,397300.0
2014-06-26 15:55:00,47.2,47.23,47.18,47.22,732400.0,35.5418,35.5644,35.5267,35.5569,732400.0
2014-06-27 09:30:00,47.22,47.22,47.06,47.15,465600.0,35.5569,35.5569,35.4364,35.5042,465600.0
2014-06-27 09:35:00,47.14,47.26,47.12,47.26,210300.0,35.4966,35.587,35.4816,35.587,210300.0
2014-06-27 09:40:00,47.26,47.33,47.23,47.31,258400.0,35.587,35.6397,35.5644,35.6246,258400.0
2014-06-27 09:45:00,47.31,47.34,47.25,47.26,223200.0,35.6246,35.6472,35.5795,35.587,223200.0
2014-06-27 09:50:00,47.25,47.34,47.25,47.29,220800.0,35.5795,35.6472,35.5795,35.6096,220800.0
2014-06-27 09:55:00,47.29,47.33,47.27,47.28,227800.0,35.6096,35.6397,35.5945,35.602,227800.0
2014-06-27 10:00:00,47.29,47.31,47.27,47.28,195800.0,35.6096,35.6246,35.5945,35.602,195800.0
2014-06-27 10:05:00,47.27,47.29,47.16,47.2,284000.0,35.5945,35.6096,35.5117,35.5418,284000.0
2014-06-27 10:10:00,47.2,47.23,47.16,47.22,193500.0,35.5418,35.5644,35.5117,35.5569,193500.0
2014-06-27 10:15:00,47.21,47.21,47.14,47.15,113600.0,35.5493,35.5493,35.4966,35.5042,113600.0
2014-06-27 10:20:00,47.16,47.2,47.14,47.16,121900.0,35.5117,35.5418,35.4966,35.5117,121900.0
2014-06-27 10:25:00,47.16,47.19,47.16,47.16,76900.0,35.5117,35.5343,35.5117,35.5117,76900.0
2014-06-27 10:30:00,47.16,47.22,47.16,47.19,95700.0,35.5117,35.5569,35.5117,35.5343,95700.0
2014-06-27 10:35:00,47.2,47.24,47.17,47.22,107900.0,35.5418,35.5719,35.5192,35.5569,107900.0
2014-06-27 10:40:00,47.22,47.26,47.2,47.23,77900.0,35.5569,35.587,35.5418,35.5644,77900.0
2014-06-27 10:45:00,47.24,47.26,47.14,47.18,385000.0,35.5719,35.587,35.4966,35.5267,385000.0
2014-06-27 10:50:00,47.19,47.19,47.12,47.12,137900.0,35.5343,35.5343,35.4816,35.4816,137900.0
2014-06-27 10:55:00,47.12,47.14,47.1,47.1,234200.0,35.4816,35.4966,35.4665,35.4665,234200.0
2014-06-27 11:00:00,47.11,47.13,47.1,47.12,174100.0,35.474,35.4891,35.4665,35.4816,174100.0
2014-06-27 11:05:00,47.12,47.14,47.11,47.12,93200.0,35.4816,35.4966,35.474,35.4816,93200.0
2014-06-27 11:10:00,47.12,47.13,47.1,47.11,176300.0,35.4816,35.4891,35.4665,35.474,176300.0
2014-06-27 11:15:00,47.11,47.11,47.06,47.11,198600.0,35.474,35.474,35.4364,35.474,198600.0
2014-06-27 11:20:00,47.11,47.14,47.1,47.11,107000.0,35.474,35.4966,35.4665,35.474,107000.0
2014-06-27 11:25:00,47.11,47.13,47.09,47.11,135800.0,35.474,35.4891,35.459,35.474,135800.0
2014-06-27 11:30:00,47.12,47.12,47.07,47.07,182300.0,35.4816,35.4816,35.4439,35.4439,182300.0
2014-06-27 11:35:00,47.07,47.08,47.06,47.06,60100.0,35.4439,35.4514,35.4364,35.4364,60100.0
2014-06-27 11:40:00,47.06,47.07,47.04,47.05,208900.0,35.4364,35.4439,35.4213,35.4289,208900.0
2014-06-27 11:45:00,47.05,47.06,47.05,47.05,78400.0,35.4289,35.4364,35.4289,35.4289,78400.0
2014-06-27 11:50:00,47.05,47.07,47.05,47.06,95700.0,35.4289,35.4439,35.4289,35.4364,95700.0
2014-06-27 11:55:00,47.06,47.1,47.05,47.1,84200.0,35.4364,35.4665,35.4289,35.4665,84200.0
2014-06-27 12:00:00,47.1,47.11,47.08,47.08,55100.0,35.4665,35.474,35.4514,35.4514,55100.0
2014-06-27 12:05:00,47.08,47.09,47.05,47.07,83000.0,35.4514,35.459,35.4289,35.4439,83000.0
2014-06-27 12:10:00,47.07,47.08,47.05,47.07,52700.0,35.4439,35.4514,35.4289,35.4439,52700.0
2014-06-27 12:15:00,47.07,47.1,47.06,47.08,61100.0,35.4439,35.4665,35.4364,35.4514,61100.0
2014-06-27 12:20:00,47.08,47.08,47.06,47.07,36500.0,35.4514,35.4514,35.4364,35.4439,36500.0
2014-06-27 12:25:00,47.08,47.08,47.05,47.06,59200.0,35.4514,35.4514,35.4289,35.4364,59200.0
2014-06-27 12:30:00,47.06,47.07,47.05,47.06,30700.0,35.4364,35.4439,35.4289,35.4364,30700.0
2014-06-27 12:35:00,47.05,47.08,47.05,47.07,82500.0,35.4289,35.4514,35.4289,35.4439,82500.0
2014-06-27 12:40:00,47.07,47.07,47.01,47.01,222100.0,35.4439,35.4439,35.3987,35.3987,222100.0
2014-06-27 12:45:00,47.01,47.03,46.92,46.94,857600.0,35.3987,35.4138,35.331,35.346,857600.0
2014-06-27 12:50:00,46.94,46.98,46.92,46.93,370000.0,35.346,35.3761,35.331,35.3385,370000.0
2014-06-27 12:55:00,46.92,47.01,46.92,47.0,214700.0,35.331,35.3987,35.331,35.3912,214700.0
2014-06-27 13:00:00,47.0,47.01,46.99,47.01,204900.0,35.3912,35.3987,35.3837,35.3987,204900.0
2014-06-27 13:05:00,47.01,47.04,47.01,47.03,107700.0,35.3987,35.4213,35.3987,35.4138,107700.0
2014-06-27 13:10:00,47.04,47.04,47.0,47.01,82500.0,35.4213,35.4213,35.3912,35.3987,82500.0
2014-06-27 13:15:00,47.02,47.02,46.97,47.0,387400.0,35.4063,35.4063,35.3686,35.3912,387400.0
2014-06-27 13:20:00,47.0,47.04,46.99,47.02,57700.0,35.3912,35.4213,35.3837,35.4063,57700.0
2014-06-27 13:25:00,47.03,47.11,47.0,47.1,160900.0,35.4138,35.474,35.3912,35.4665,160900.0
2014-06-27 13:30:00,47.09,47.14,47.09,47.12,100800.0,35.459,35.4966,35.459,35.4816,100800.0
2014-06-27 13:35:00,47.12,47.13,47.11,47.12,56200.0,35.4816,35.4891,35.474,35.4816,56200.0
2014-06-27 13:40:00,47.13,47.17,47.12,47.15,123200.0,35.4891,35.5192,35.4816,35.5042,123200.0
2014-06-27 13:45:00,47.15,47.16,47.11,47.11,119200.0,35.5042,35.5117,35.474,35.474,119200.0
2014-06-27 13:50:00,47.12,47.16,47.11,47.16,162100.0,35.4816,35.5117,35.474,35.5117,162100.0
2014-06-27 13:55:00,47.16,47.21,47.15,47.18,134600.0,35.5117,35.5493,35.5042,35.5267,134600.0
2014-06-27 14:00:00,47.17,47.21,47.15,47.21,155600.0,35.5192,35.5493,35.5042,35.5493,155600.0
2014-06-27 14:05:00,47.2,47.21,47.18,47.18,83200.0,35.5418,35.5493,35.5267,35.5267,83200.0
2014-06-27 14:10:00,47.19,47.19,47.17,47.17,43700.0,35.5343,35.5343,35.5192,35.5192,43700.0
2014-06-27 14:15:00,47.18,47.19,47.12,47.12,171400.0,35.5267,35.5343,35.4816,35.4816,171400.0
2014-06-27 14:20:00,47.13,47.13,47.1,47.12,74400.0,35.4891,35.4891,35.4665,35.4816,74400.0
2014-06-27 14:25:00,47.12,47.13,47.1,47.1,53300.0,35.4816,35.4891,35.4665,35.4665,53300.0
2014-06-27 14:30:00,47.1,47.11,47.1,47.11,28800.0,35.4665,35.474,35.4665,35.474,28800.0
2014-06-27 14:35:00,47.11,47.14,47.09,47.13,83100.0,35.474,35.4966,35.459,35.4891,83100.0
2014-06-27 14:40:00,47.13,47.14,47.11,47.14,45000.0,35.4891,35.4966,35.474,35.4966,45000.0
2014-06-27 14:45:00,47.13,47.14,47.04,47.07,114200.0,35.4891,35.4966,35.4213,35.4439,114200.0
2014-06-27 14:50:00,47.08,47.08,47.04,47.04,105300.0,35.4514,35.4514,35.4213,35.4213,105300.0
2014-06-27 14:55:00,47.05,47.06,47.0,47.06,213700.0,35.4289,35.4364,35.3912,35.4364,213700.0
2014-06-27 15:00:00,47.06,47.1,47.06,47.09,148100.0,35.4364,35.4665,35.4364,35.459,148100.0
2014-06-27 15:05:00,47.09,47.13,47.08,47.13,125400.0,35.459,35.4891,35.4514,35.4891,125400.0
2014-06-27 15:10:00,47.13,47.18,47.12,47.18,83000.0,35.4891,35.5267,35.4816,35.5267,83000.0
2014-06-27 15:15:00,47.18,47.18,47.12,47.16,139300.0,35.5267,35.5267,35.4816,35.5117,139300.0
2014-06-27 15:20:00,47.16,47.18,47.15,47.17,69000.0,35.5117,35.5267,35.5042,35.5192,69000.0
2014-06-27 15:25:00,47.16,47.19,47.14,47.15,156500.0,35.5117,35.5343,35.4966,35.5042,156500.0
2014-06-27 15:30:00,47.15,47.22,47.15,47.21,173200.0,35.5042,35.5569,35.5042,35.5493,173200.0
2014-06-27 15:35:00,47.21,47.23,47.2,47.2,124800.0,35.5493,35.5644,35.5418,35.5418,124800.0
2014-06-27 15:40:00,47.21,47.25,47.2,47.25,185500.0,35.5493,35.5795,35.5418,35.5795,185500.0
2014-06-27 15:45:00,47.25,47.27,47.22,47.24,333300.0,35.5795,35.5945,35.5569,35.5719,333300.0
2014-06-27 15:50:00,47.24,47.25,47.2,47.2,437000.0,35.5719,35.5795,35.5418,35.5418,437000.0
2014-06-27 15:55:00,47.2,47.23,47.1,47.17,1799400.0,35.5418,35.5644,35.4665,35.5192,1799400.0
2014-06-30 09:30:00,47.16,47.23,47.1,47.2,354000.0,35.5117,35.5644,35.4665,35.5418,354000.0
2014-06-30 09:35:00,47.2,47.3,47.16,47.22,237800.0,35.5418,35.6171,35.5117,35.5569,237800.0
2014-06-30 09:40:00,47.21,47.21,47.1,47.15,127500.0,35.5493,35.5493,35.4665,35.5042,127500.0
2014-06-30 09:45:00,47.14,47.2,47.06,47.07,231300.0,35.4966,35.5418,35.4364,35.4439,231300.0
2014-06-30 09:50:00,47.06,47.12,47.01,47.03,326600.0,35.4364,35.4816,35.3987,35.4138,326600.0
2014-06-30 09:55:00,47.03,47.15,47.03,47.13,168100.0,35.4138,35.5042,35.4138,35.4891,168100.0
2014-06-30 10:00:00,47.14,47.2,47.13,47.14,227000.0,35.4966,35.5418,35.4891,35.4966,227000.0
2014-06-30 10:05:00,47.15,47.21,47.14,47.18,218800.0,35.5042,35.5493,35.4966,35.5267,218800.0
2014-06-30 10:10:00,47.19,47.22,47.16,47.18,125500.0,35.5343,35.5569,35.5117,35.5267,125500.0
2014-06-30 10:15:00,47.18,47.19,47.14,47.15,294300.0,35.5267,35.5343,35.4966,35.5042,294300.0
2014-06-30 10:20:00,47.15,47.16,47.13,47.14,138400.0,35.5042,35.5117,35.4891,35.4966,138400.0
2014-06-30 10:25:00,47.14,47.16,47.11,47.11,108900.0,35.4966,35.5117,35.474,35.474,108900.0
2014-06-30 10:30:00,47.12,47.16,47.09,47.16,229500.0,35.4816,35.5117,35.459,35.5117,229500.0
2014-06-30 10:35:00,47.16,47.19,47.12,47.15,274700.0,35.5117,35.5343,35.4816,35.5042,274700.0
2014-06-30 10:40:00,47.14,47.2,47.13,47.2,202900.0,35.4966,35.5418,35.4891,35.5418,202900.0
2014-06-30 10:45:00,47.2,47.21,47.15,47.15,187900.0,35.5418,35.5493,35.5042,35.5042,187900.0
2014-06-30 10:50:00,47.15,47.16,47.12,47.14,125700.0,35.5042,35.5117,35.4816,35.4966,125700.0
2014-06-30 10:55:00,47.14,47.16,47.11,47.14,137600.0,35.4966,35.5117,35.474,35.4966,137600.0
2014-06-30 11:00:00,47.14,47.16,47.13,47.16,116500.0,35.4966,35.5117,35.4891,35.5117,116500.0
2014-06-30 11:05:00,47.15,47.15,47.09,47.09,116100.0,35.5042,35.5042,35.459,35.459,116100.0
2014-06-30 11:10:00,47.09,47.12,47.09,47.12,74300.0,35.459,35.4816,35.459,35.4816,74300.0
2014-06-30 11:15:00,47.11,47.13,47.1,47.13,68200.0,35.474,35.4891,35.4665,35.4891,68200.0
2014-06-30 11:20:00,47.13,47.17,47.13,47.15,80800.0,35.4891,35.5192,35.4891,35.5042,80800.0
2014-06-30 11:25:00,47.15,47.16,47.11,47.16,135800.0,35.5042,35.5117,35.474,35.5117,135800.0
2014-06-30 11:30:00,47.16,47.17,47.14,47.16,95200.0,35.5117,35.5192,35.4966,35.5117,95200.0
2014-06-30 11:35:00,47.16,47.16,47.11,47.12,70000.0,35.5117,35.5117,35.474,35.4816,70000.0
2014-06-30 11:40:00,47.12,47.15,47.11,47.13,104700.0,35.4816,35.5042,35.474,35.4891,104700.0
2014-06-30 11:45:00,47.12,47.15,47.11,47.11,96900.0,35.4816,35.5042,35.474,35.474,96900.0
2014-06-30 11:50:00,47.12,47.15,47.11,47.12,33600.0,35.4816,35.5042,35.474,35.4816,33600.0
2014-06-30 11:55:00,47.12,47.15,47.11,47.15,93100.0,35.4816,35.5042,35.474,35.5042,93100.0
2014-06-30 12:00:00,47.15,47.15,47.11,47.11,43400.0,35.5042,35.5042,35.474,35.474,43400.0
2014-06-30 12:05:00,47.11,47.11,47.06,47.06,162200.0,35.474,35.474,35.4364,35.4364,162200.0
2014-06-30 12:10:00,47.06,47.07,47.05,47.05,119200.0,35.4364,35.4439,35.4289,35.4289,119200.0
2014-06-30 12:15:00,47.06,47.15,47.05,47.09,117100.0,35.4364,35.5042,35.4289,35.459,117100.0
2014-06-30 12:20:00,47.09,47.09,47.06,47.06,34700.0,35.459,35.459,35.4364,35.4364,34700.0
2014-06-30 12:25:00,47.06,47.07,47.06,47.06,26200.0,35.4364,35.4439,35.4364,35.4364,26200.0
2014-06-30 12:30:00,47.07,47.08,47.05,47.07,76400.0,35.4439,35.4514,35.4289,35.4439,76400.0
2014-06-30 12:35:00,47.08,47.09,47.07,47.09,35000.0,35.4514,35.459,35.4439,35.459,35000.0
2014-06-30 12:40:00,47.09,47.11,47.07,47.09,91400.0,35.459,35.474,35.4439,35.459,91400.0
2014-06-30 12:45:00,47.09,47.1,47.08,47.08,27100.0,35.459,35.4665,35.4514,35.4514,27100.0
2014-06-30 12:50:00,47.08,47.1,47.08,47.08,38500.0,35.4514,35.4665,35.4514,35.4514,38500.0
2014-06-30 12:55:00,47.08,47.1,47.08,47.08,46700.0,35.4514,35.4665,35.4514,35.4514,46700.0
2014-06-30 13:00:00,47.08,47.09,47.07,47.07,41000.0,35.4514,35.459,35.4439,35.4439,41000.0
2014-06-30 13:05:00,47.07,47.08,47.06,47.08,66300.0,35.4439,35.4514,35.4364,35.4514,66300.0
2014-06-30 13:10:00,47.08,47.11,47.07,47.09,52100.0,35.4514,35.474,35.4439,35.459,52100.0
2014-06-30 13:15:00,47.1,47.12,47.08,47.12,67600.0,35.4665,35.4816,35.4514,35.4816,67600.0
2014-06-30 13:20:00,47.11,47.14,47.11,47.13,56800.0,35.474,35.4966,35.474,35.4891,56800.0
2014-06-30 13:25:00,47.13,47.15,47.12,47.15,34500.0,35.4891,35.5042,35.4816,35.5042,34500.0
2014-06-30 13:30:00,47.15,47.15,47.12,47.13,116500.0,35.5042,35.5042,35.4816,35.4891,116500.0
2014-06-30 13:35:00,47.13,47.14,47.11,47.12,56700.0,35.4891,35.4966,35.474,35.4816,56700.0
2014-06-30 13:40:00,47.12,47.13,47.1,47.11,86600.0,35.4816,35.4891,35.4665,35.474,86600.0
2014-06-30 13:45:00,47.11,47.13,47.1,47.13,74600.0,35.474,35.4891,35.4665,35.4891,74600.0
2014-06-30 13:50:00,47.13,47.13,47.1,47.11,74700.0,35.4891,35.4891,35.4665,35.474,74700.0
2014-06-30 13:55:00,47.12,47.14,47.1,47.1,122400.0,35.4816,35.4966,35.4665,35.4665,122400.0
2014-06-30 14:00:00,47.11,47.13,47.1,47.13,150400.0,35.474,35.4891,35.4665,35.4891,150400.0
2014-06-30 14:05:00,47.13,47.15,47.12,47.14,99500.0,35.4891,35.5042,35.4816,35.4966,99500.0
2014-06-30 14:10:00,47.14,47.17,47.13,47.17,101100.0,35.4966,35.5192,35.4891,35.5192,101100.0
2014-06-30 14:15:00,47.16,47.18,47.16,47.17,72800.0,35.5117,35.5267,35.5117,35.5192,72800.0
2014-06-30 14:20:00,47.18,47.19,47.17,47.19,81500.0,35.5267,35.5343,35.5192,35.5343,81500.0
2014-06-30 14:25:00,47.19,47.2,47.18,47.18,61800.0,35.5343,35.5418,35.5267,35.5267,61800.0
2014-06-30 14:30:00,47.19,47.2,47.17,47.19,126600.0,35.5343,35.5418,35.5192,35.5343,126600.0
2014-06-30 14:35:00,47.19,47.22,47.18,47.2,103400.0,35.5343,35.5569,35.5267,35.5418,103400.0
2014-06-30 14:40:00,47.2,47.2,47.16,47.17,72100.0,35.5418,35.5418,35.5117,35.5192,72100.0
2014-06-30 14:45:00,47.16,47.17,47.15,47.15,57100.0,35.5117,35.5192,35.5042,35.5042,57100.0
2014-06-30 14:50:00,47.16,47.16,47.12,47.13,63600.0,35.5117,35.5117,35.4816,35.4891,63600.0
2014-06-30 14:55:00,47.12,47.13,47.09,47.1,137900.0,35.4816,35.4891,35.459,35.4665,137900.0
2014-06-30 15:00:00,47.1,47.11,47.08,47.09,80800.0,35.4665,35.474,35.4514,35.459,80800.0
2014-06-30 15:05:00,47.09,47.12,47.08,47.12,60900.0,35.459,35.4816,35.4514,35.4816,60900.0
2014-06-30 15:10:00,47.12,47.17,47.11,47.15,95800.0,35.4816,35.5192,35.474,35.5042,95800.0
2014-06-30 15:15:00,47.15,47.16,47.14,47.16,64400.0,35.5042,35.5117,35.4966,35.5117,64400.0
2014-06-30 15:20:00,47.16,47.16,47.15,47.15,71200.0,35.5117,35.5117,35.5042,35.5042,71200.0
2014-06-30 15:25:00,47.15,47.16,47.11,47.12,139100.0,35.5042,35.5117,35.474,35.4816,139100.0
2014-06-30 15:30:00,47.12,47.13,47.11,47.12,107400.0,35.4816,35.4891,35.474,35.4816,107400.0
2014-06-30 15:35:00,47.12,47.12,47.11,47.12,102000.0,35.4816,35.4816,35.474,35.4816,102000.0
2014-06-30 15:40:00,47.12,47.12,47.05,47.05,286900.0,35.4816,35.4816,35.4289,35.4289,286900.0
2014-06-30 15:45:00,47.05,47.08,47.02,47.07,285700.0,35.4289,35.4514,35.4063,35.4439,285700.0
2014-06-30 15:50:00,47.06,47.08,47.04,47.04,228100.0,35.4364,35.4514,35.4213,35.4213,228100.0
2014-06-30 15:55:00,47.04,47.1,47.03,47.09,660000.0,35.4213,35.4665,35.4138,35.459,660000.0
2014-07-01 09:30:00,47.42,47.45,47.22,47.35,697900.0,35.7075,35.7301,35.5569,35.6548,697900.0
2014-07-01 09:35:00,47.35,47.43,47.27,47.31,428500.0,35.6548,35.715,35.5945,35.6246,428500.0
2014-07-01 09:40:00,47.31,47.34,47.25,47.32,184400.0,35.6246,35.6472,35.5795,35.6322,184400.0
2014-07-01 09:45:00,47.32,47.37,47.29,47.3,212000.0,35.6322,35.6698,35.6096,35.6171,212000.0
2014-07-01 09:50:00,47.3,47.38,47.29,47.37,291400.0,35.6171,35.6773,35.6096,35.6698,291400.0
2014-07-01 09:55:00,47.36,47.49,47.34,47.47,382800.0,35.6623,35.7602,35.6472,35.7451,382800.0
2014-07-01 10:00:00,47.47,47.49,47.32,47.42,205700.0,35.7451,35.7602,35.6322,35.7075,205700.0
2014-07-01 10:05:00,47.42,47.5,47.42,47.48,312300.0,35.7075,35.7677,35.7075,35.7526,312300.0
2014-07-01 10:10:00,47.47,47.55,47.47,47.52,175800.0,35.7451,35.8054,35.7451,35.7828,175800.0
2014-07-01 10:15:00,47.52,47.57,47.51,47.53,194800.0,35.7828,35.8204,35.7752,35.7903,194800.0
2014-07-01 10:20:00,47.53,47.57,47.5,47.5,132500.0,35.7903,35.8204,35.7677,35.7677,132500.0
2014-07-01 10:25:00,47.49,47.51,47.44,47.49,139400.0,35.7602,35.7752,35.7225,35.7602,139400.0
2014-07-01 10:30:00,47.49,47.51,47.47,47.5,128300.0,35.7602,35.7752,35.7451,35.7677,128300.0
2014-07-01 10:35:00,47.5,47.53,47.47,47.53,90600.0,35.7677,35.7903,35.7451,35.7903,90600.0
2014-07-01 10:40:00,47.53,47.56,47.49,47.51,119300.0,35.7903,35.8129,35.7602,35.7752,119300.0
2014-07-01 10:45:00,47.52,47.59,47.51,47.58,158000.0,35.7828,35.8355,35.7752,35.8279,158000.0
2014-07-01 10:50:00,47.58,47.59,47.55,47.58,89300.0,35.8279,35.8355,35.8054,35.8279,89300.0
2014-07-01 10:55:00,47.58,47.67,47.58,47.64,375700.0,35.8279,35.8957,35.8279,35.8731,375700.0
2014-07-01 11:00:00,47.64,47.73,47.63,47.73,259800.0,35.8731,35.9409,35.8656,35.9409,259800.0
2014-07-01 11:05:00,47.73,47.77,47.66,47.75,443100.0,35.9409,35.971,35.8882,35.956,443100.0
2014-07-01 11:10:00,47.75,47.77,47.65,47.66,255400.0,35.956,35.971,35.8807,35.8882,255400.0
2014-07-01 11:15:00,47.66,47.73,47.66,47.72,272500.0,35.8882,35.9409,35.8882,35.9334,272500.0
2014-07-01 11:20:00,47.73,47.77,47.72,47.73,225100.0,35.9409,35.971,35.9334,35.9409,225100.0
2014-07-01 11:25:00,47.73,47.73,47.68,47.69,79400.0,35.9409,35.9409,35.9032,35.9108,79400.0
2014-07-01 11:30:00,47.69,47.77,47.68,47.77,122800.0,35.9108,35.971,35.9032,35.971,122800.0
2014-07-01 11:35:00,47.77,47.78,47.76,47.77,131800.0,35.971,35.9785,35.9635,35.971,131800.0
2014-07-01 11:40:00,47.76,47.81,47.74,47.75,222800.0,35.9635,36.0011,35.9484,35.956,222800.0
2014-07-01 11:45:00,47.74,47.8,47.73,47.76,212100.0,35.9484,35.9936,35.9409,35.9635,212100.0
2014-07-01 11:50:00,47.76,47.77,47.71,47.73,123400.0,35.9635,35.971,35.9258,35.9409,123400.0
2014-07-01 11:55:00,47.75,47.78,47.71,47.74,175800.0,35.956,35.9785,35.9258,35.9484,175800.0
2014-07-01 12:00:00,47.73,47.75,47.7,47.73,91100.0,35.9409,35.956,35.9183,35.9409,91100.0
2014-07-01 12:05:00,47.73,47.73,47.68,47.7,86300.0,35.9409,35.9409,35.9032,35.9183,86300.0
2014-07-01 12:10:00,47.7,47.72,47.69,47.7,76300.0,35.9183,35.9334,35.9108,35.9183,76300.0
2014-07-01 12:15:00,47.7,47.71,47.69,47.69,53900.0,35.9183,35.9258,35.9108,35.9108,53900.0
2014-07-01 12:20:00,47.69,47.71,47.69,47.7,88900.0,35.9108,35.9258,35.9108,35.9183,88900.0
2014-07-01 12:25:00,47.71,47.71,47.69,47.69,22400.0,35.9258,35.9258,35.9108,35.9108,22400.0
2014-07-01 12:30:00,47.69,47.7,47.68,47.68,43000.0,35.9108,35.9183,35.9032,35.9032,43000.0
2014-07-01 12:35:00,47.68,47.72,47.67,47.71,103700.0,35.9032,35.9334,35.8957,35.9258,103700.0
2014-07-01 12:40:00,47.71,47.72,47.68,47.69,72800.0,35.9258,35.9334,35.9032,35.9108,72800.0
2014-07-01 12:45:00,47.68,47.69,47.64,47.67,81100.0,35.9032,35.9108,35.8731,35.8957,81100.0
2014-07-01 12:50:00,47.68,47.72,47.67,47.7,65600.0,35.9032,35.9334,35.8957,35.9183,65600.0
2014-07-01 12:55:00,47.69,47.7,47.67,47.67,53300.0,35.9108,35.9183,35.8957,35.8957,53300.0
2014-07-01 13:00:00,47.68,47.73,47.66,47.72,78600.0,35.9032,35.9409,35.8882,35.9334,78600.0
2014-07-01 13:05:00,47.72,47.73,47.69,47.71,92600.0,35.9334,35.9409,35.9108,35.9258,92600.0
2014-07-01 13:10:00,47.71,47.81,47.7,47.81,293400.0,35.9258,36.0011,35.9183,36.0011,293400.0
2014-07-01 13:15:00,47.81,47.82,47.78,47.79,320900.0,36.0011,36.0087,35.9785,35.9861,320900.0
2014-07-01 13:20:00,47.8,47.84,47.79,47.83,393100.0,35.9936,36.0237,35.9861,36.0162,393100.0
2014-07-01 13:25:00,47.83,47.87,47.83,47.85,243400.0,36.0162,36.0463,36.0162,36.0313,243400.0
2014-07-01 13:30:00,47.85,47.85,47.83,47.84,221600.0,36.0313,36.0313,36.0162,36.0237,221600.0
2014-07-01 13:35:00,47.84,47.87,47.82,47.87,161800.0,36.0237,36.0463,36.0087,36.0463,161800.0
2014-07-01 13:40:00,47.87,47.9,47.84,47.89,190700.0,36.0463,36.0689,36.0237,36.0614,190700.0
2014-07-01 13:45:00,47.88,47.89,47.82,47.84,114500.0,36.0538,36.0614,36.0087,36.0237,114500.0
2014-07-01 13:50:00,47.84,47.84,47.81,47.82,141000.0,36.0237,36.0237,36.0011,36.0087,141000.0
2014-07-01 13:55:00,47.82,47.88,47.81,47.87,110300.0,36.0087,36.0538,36.0011,36.0463,110300.0
2014-07-01 14:00:00,47.87,47.87,47.82,47.82,61700.0,36.0463,36.0463,36.0087,36.0087,61700.0
2014-07-01 14:05:00,47.83,47.83,47.79,47.82,123800.0,36.0162,36.0162,35.9861,36.0087,123800.0
2014-07-01 14:10:00,47.81,47.82,47.77,47.79,107700.0,36.0011,36.0087,35.971,35.9861,107700.0
2014-07-01 14:15:00,47.78,47.79,47.72,47.72,103500.0,35.9785,35.9861,35.9334,35.9334,103500.0
2014-07-01 14:20:00,47.72,47.77,47.72,47.77,123200.0,35.9334,35.971,35.9334,35.971,123200.0
2014-07-01 14:25:00,47.77,47.78,47.71,47.71,292600.0,35.971,35.9785,35.9258,35.9258,292600.0
2014-07-01 14:30:00,47.71,47.72,47.63,47.69,196800.0,35.9258,35.9334,35.8656,35.9108,196800.0
2014-07-01 14:35:00,47.69,47.75,47.67,47.74,71500.0,35.9108,35.956,35.8957,35.9484,71500.0
2014-07-01 14:40:00,47.73,47.73,47.65,47.69,84600.0,35.9409,35.9409,35.8807,35.9108,84600.0
2014-07-01 14:45:00,47.69,47.69,47.63,47.65,174700.0,35.9108,35.9108,35.8656,35.8807,174700.0
2014-07-01 14:50:00,47.65,47.66,47.62,47.62,244800.0,35.8807,35.8882,35.8581,35.8581,244800.0
2014-07-01 14:55:00,47.62,47.66,47.61,47.63,135500.0,35.8581,35.8882,35.8505,35.8656,135500.0
2014-07-01 15:00:00,47.63,47.65,47.62,47.62,96200.0,35.8656,35.8807,35.8581,35.8581,96200.0
2014-07-01 15:05:00,47.61,47.63,47.54,47.54,238200.0,35.8505,35.8656,35.7978,35.7978,238200.0
2014-07-01 15:10:00,47.54,47.55,47.5,47.53,340400.0,35.7978,35.8054,35.7677,35.7903,340400.0
2014-07-01 15:15:00,47.52,47.61,47.51,47.59,364600.0,35.7828,35.8505,35.7752,35.8355,364600.0
2014-07-01 15:20:00,47.59,47.61,47.57,47.61,124900.0,35.8355,35.8505,35.8204,35.8505,124900.0
2014-07-01 15:25:00,47.6,47.61,47.55,47.59,151900.0,35.843,35.8505,35.8054,35.8355,151900.0
2014-07-01 15:30:00,47.59,47.6,47.54,47.56,161200.0,35.8355,35.843,35.7978,35.8129,161200.0
2014-07-01 15:35:00,47.57,47.59,47.55,47.57,118400.0,35.8204,35.8355,35.8054,35.8204,118400.0
2014-07-01 15:40:00,47.57,47.59,47.55,47.59,184900.0,35.8204,35.8355,35.8054,35.8355,184900.0
2014-07-01 15:45:00,47.59,47.63,47.52,47.52,269300.0,35.8355,35.8656,35.7828,35.7828,269300.0
2014-07-01 15:50:00,47.53,47.55,47.48,47.51,306500.0,35.7903,35.8054,35.7526,35.7752,306500.0
2014-07-01 15:55:00,47.5,47.54,47.45,47.45,647600.0,35.7677,35.7978,35.7301,35.7301,647600.0
2014-07-02 09:30:00,47.54,47.82,47.5,47.73,574300.0,35.7978,36.0087,35.7677,35.9409,574300.0
2014-07-02 09:35:00,47.73,47.81,47.66,47.78,357800.0,35.9409,36.0011,35.8882,35.9785,357800.0
2014-07-02 09:40:00,47.79,47.98,47.77,47.96,587300.0,35.9861,36.1291,35.971,36.1141,587300.0
2014-07-02 09:45:00,47.96,47.98,47.83,47.83,360200.0,36.1141,36.1291,36.0162,36.0162,360200.0
2014-07-02 09:50:00,47.82,47.83,47.72,47.72,260600.0,36.0087,36.0162,35.9334,35.9334,260600.0
2014-07-02 09:55:00,47.73,47.76,47.7,47.75,203600.0,35.9409,35.9635,35.9183,35.956,203600.0
2014-07-02 10:00:00,47.75,47.91,47.74,47.87,397500.0,35.956,36.0764,35.9484,36.0463,397500.0
2014-07-02 10:05:00,47.87,47.88,47.77,47.87,350600.0,36.0463,36.0538,35.971,36.0463,350600.0
2014-07-02 10:10:00,47.87,47.87,47.8,47.82,155300.0,36.0463,36.0463,35.9936,36.0087,155300.0
2014-07-02 10:15:00,47.81,47.88,47.81,47.85,189900.0,36.0011,36.0538,36.0011,36.0313,189900.0
2014-07-02 10:20:00,47.86,47.87,47.81,47.86,177800.0,36.0388,36.0463,36.0011,36.0388,177800.0
2014-07-02 10:25:00,47.86,47.91,47.86,47.88,181200.0,36.0388,36.0764,36.0388,36.0538,181200.0
2014-07-02 10:30:00,47.88,47.91,47.85,47.9,94600.0,36.0538,36.0764,36.0313,36.0689,94600.0
2014-07-02 10:35:00,47.9,47.91,47.89,47.9,79800.0,36.0689,36.0764,36.0614,36.0689,79800.0
2014-07-02 10:40:00,47.9,47.99,47.9,47.98,343700.0,36.0689,36.1367,36.0689,36.1291,343700.0
2014-07-02 10:45:00,47.98,48.05,47.98,48.0,368900.0,36.1291,36.1819,36.1291,36.1442,368900.0
2014-07-02 10:50:00,48.0,48.02,47.97,47.99,237400.0,36.1442,36.1593,36.1216,36.1367,237400.0
2014-07-02 10:55:00,47.99,48.04,47.98,48.02,149800.0,36.1367,36.1743,36.1291,36.1593,149800.0
2014-07-02 11:00:00,48.02,48.09,48.0,48.09,220200.0,36.1593,36.212,36.1442,36.212,220200.0
2014-07-02 11:05:00,48.08,48.09,47.99,48.05,303700.0,36.2044,36.212,36.1367,36.1819,303700.0
2014-07-02 11:10:00,48.05,48.06,47.99,48.06,267500.0,36.1819,36.1894,36.1367,36.1894,267500.0
2014-07-02 11:15:00,48.06,48.09,48.05,48.08,191400.0,36.1894,36.212,36.1819,36.2044,191400.0
2014-07-02 11:20:00,48.09,48.18,48.08,48.16,331000.0,36.212,36.2797,36.2044,36.2647,331000.0
2014-07-02 11:25:00,48.16,48.17,48.12,48.13,243100.0,36.2647,36.2722,36.2346,36.2421,243100.0
2014-07-02 11:30:00,48.13,48.14,48.1,48.14,176100.0,36.2421,36.2496,36.2195,36.2496,176100.0
2014-07-02 11:35:00,48.13,48.17,48.12,48.16,129800.0,36.2421,36.2722,36.2346,36.2647,129800.0
2014-07-02 11:40:00,48.16,48.17,48.1,48.13,74100.0,36.2647,36.2722,36.2195,36.2421,74100.0
2014-07-02 11:45:00,48.13,48.14,48.09,48.11,79000.0,36.2421,36.2496,36.212,36.227,79000.0
2014-07-02 11:50:00,48.1,48.12,48.08,48.09,139200.0,36.2195,36.2346,36.2044,36.212,139200.0
2014-07-02 11:55:00,48.09,48.12,48.09,48.11,101700.0,36.212,36.2346,36.212,36.227,101700.0
2014-07-02 12:00:00,48.11,48.16,48.1,48.13,135500.0,36.227,36.2647,36.2195,36.2421,135500.0
2014-07-02 12:05:00,48.13,48.19,48.1,48.19,157500.0,36.2421,36.2873,36.2195,36.2873,157500.0
2014-07-02 12:10:00,48.18,48.19,48.15,48.17,65400.0,36.2797,36.2873,36.2572,36.2722,65400.0
2014-07-02 12:15:00,48.17,48.21,48.15,48.16,177700.0,36.2722,36.3023,36.2572,36.2647,177700.0
2014-07-02 12:20:00,48.16,48.21,48.15,48.21,112500.0,36.2647,36.3023,36.2572,36.3023,112500.0
2014-07-02 12:25:00,48.21,48.22,48.18,48.19,71800.0,36.3023,36.3099,36.2797,36.2873,71800.0
2014-07-02 12:30:00,48.19,48.2,48.16,48.19,203900.0,36.2873,36.2948,36.2647,36.2873,203900.0
2014-07-02 12:35:00,48.19,48.25,48.18,48.22,307600.0,36.2873,36.3325,36.2797,36.3099,307600.0
2014-07-02 12:40:00,48.22,48.25,48.22,48.23,104800.0,36.3099,36.3325,36.3099,36.3174,104800.0
2014-07-02 12:45:00,48.24,48.25,48.21,48.22,58400.0,36.3249,36.3325,36.3023,36.3099,58400.0
2014-07-02 12:50:00,48.23,48.23,48.16,48.16,141600.0,36.3174,36.3174,36.2647,36.2647,141600.0
2014-07-02 12:55:00,48.16,48.17,48.1,48.15,351100.0,36.2647,36.2722,36.2195,36.2572,351100.0
2014-07-02 13:00:00,48.14,48.15,48.08,48.12,229800.0,36.2496,36.2572,36.2044,36.2346,229800.0
2014-07-02 13:05:00,48.12,48.12,47.94,48.05,576500.0,36.2346,36.2346,36.099,36.1819,576500.0
2014-07-02 13:10:00,48.05,48.1,48.03,48.04,116400.0,36.1819,36.2195,36.1668,36.1743,116400.0
2014-07-02 13:15:00,48.04,48.06,48.03,48.05,117000.0,36.1743,36.1894,36.1668,36.1819,117000.0
2014-07-02 13:20:00,48.05,48.06,48.0,48.01,287900.0,36.1819,36.1894,36.1442,36.1517,287900.0
2014-07-02 13:25:00,48.02,48.08,48.01,48.08,162800.0,36.1593,36.2044,36.1517,36.2044,162800.0
2014-07-02 13:30:00,48.08,48.08,48.04,48.07,118400.0,36.2044,36.2044,36.1743,36.1969,118400.0
2014-07-02 13:35:00,48.06,48.08,48.05,48.08,62500.0,36.1894,36.2044,36.1819,36.2044,62500.0
2014-07-02 13:40:00,48.07,48.13,48.07,48.12,143900.0,36.1969,36.2421,36.1969,36.2346,143900.0
2014-07-02 13:45:00,48.12,48.13,48.08,48.1,110600.0,36.2346,36.2421,36.2044,36.2195,110600.0
2014-07-02 13:50:00,48.1,48.12,48.08,48.12,95300.0,36.2195,36.2346,36.2044,36.2346,95300.0
2014-07-02 13:55:00,48.12,48.15,48.1,48.11,109300.0,36.2346,36.2572,36.2195,36.227,109300.0
2014-07-02 14:00:00,48.11,48.15,48.11,48.15,54100.0,36.227,36.2572,36.227,36.2572,54100.0
2014-07-02 14:05:00,48.15,48.17,48.14,48.15,66400.0,36.2572,36.2722,36.2496,36.2572,66400.0
2014-07-02 14:10:00,48.15,48.16,48.15,48.15,32100.0,36.2572,36.2647,36.2572,36.2572,32100.0
2014-07-02 14:15:00,48.16,48.18,48.14,48.16,123000.0,36.2647,36.2797,36.2496,36.2647,123000.0
2014-07-02 14:20:00,48.16,48.18,48.15,48.17,74100.0,36.2647,36.2797,36.2572,36.2722,74100.0
2014-07-02 14:25:00,48.17,48.17,48.09,48.09,156600.0,36.2722,36.2722,36.212,36.212,156600.0
2014-07-02 14:30:00,48.1,48.11,48.08,48.08,143200.0,36.2195,36.227,36.2044,36.2044,143200.0
2014-07-02 14:35:00,48.08,48.09,48.02,48.03,176700.0,36.2044,36.212,36.1593,36.1668,176700.0
2014-07-02 14:40:00,48.04,48.04,47.98,47.99,115500.0,36.1743,36.1743,36.1291,36.1367,115500.0
2014-07-02 14:45:00,48.0,48.01,47.98,48.0,98900.0,36.1442,36.1517,36.1291,36.1442,98900.0
2014-07-02 14:50:00,48.01,48.02,47.97,47.97,81600.0,36.1517,36.1593,36.1216,36.1216,81600.0
2014-07-02 14:55:00,47.97,48.03,47.97,48.03,91800.0,36.1216,36.1668,36.1216,36.1668,91800.0
2014-07-02 15:00:00,48.03,48.04,48.0,48.01,140800.0,36.1668,36.1743,36.1442,36.1517,140800.0
2014-07-02 15:05:00,48.01,48.05,48.01,48.05,147400.0,36.1517,36.1819,36.1517,36.1819,147400.0
2014-07-02 15:10:00,48.05,48.06,48.02,48.02,142500.0,36.1819,36.1894,36.1593,36.1593,142500.0
2014-07-02 15:15:00,48.03,48.04,48.0,48.01,147700.0,36.1668,36.1743,36.1442,36.1517,147700.0
2014-07-02 15:20:00,48.0,48.02,47.99,48.0,187700.0,36.1442,36.1593,36.1367,36.1442,187700.0
2014-07-02 15:25:00,48.0,48.02,47.99,48.01,188900.0,36.1442,36.1593,36.1367,36.1517,188900.0
2014-07-02 15:30:00,48.0,48.02,47.99,48.0,227900.0,36.1442,36.1593,36.1367,36.1442,227900.0
2014-07-02 15:35:00,48.0,48.01,47.99,48.0,116100.0,36.1442,36.1517,36.1367,36.1442,116100.0
2014-07-02 15:40:00,48.0,48.01,48.0,48.01,166900.0,36.1442,36.1517,36.1442,36.1517,166900.0
2014-07-02 15:45:00,48.01,48.02,48.0,48.0,357600.0,36.1517,36.1593,36.1442,36.1442,357600.0
2014-07-02 15:50:00,48.0,48.02,48.0,48.01,322600.0,36.1442,36.1593,36.1442,36.1517,322600.0
2014-07-02 15:55:00,48.0,48.02,48.0,48.02,491700.0,36.1442,36.1593,36.1442,36.1593,491700.0
2014-07-03 09:30:00,48.38,48.7,48.31,48.64,1088800.0,36.4303,36.6713,36.3776,36.6261,1088800.0
2014-07-03 09:35:00,48.65,48.71,48.45,48.48,811600.0,36.6337,36.6788,36.4831,36.5056,811600.0
2014-07-03 09:40:00,48.49,48.65,48.48,48.63,414900.0,36.5132,36.6337,36.5056,36.6186,414900.0
2014-07-03 09:45:00,48.64,48.64,48.52,48.59,258900.0,36.6261,36.6261,36.5358,36.5885,258900.0
2014-07-03 09:50:00,48.59,48.62,48.55,48.59,286500.0,36.5885,36.6111,36.5584,36.5885,286500.0
2014-07-03 09:55:00,48.59,48.6,48.55,48.56,251300.0,36.5885,36.596,36.5584,36.5659,251300.0
2014-07-03 10:00:00,48.56,48.63,48.55,48.62,558800.0,36.5659,36.6186,36.5584,36.6111,558800.0
2014-07-03 10:05:00,48.61,48.68,48.53,48.6,352300.0,36.6035,36.6562,36.5433,36.596,352300.0
2014-07-03 10:10:00,48.59,48.61,48.54,48.57,170600.0,36.5885,36.6035,36.5508,36.5734,170600.0
2014-07-03 10:15:00,48.57,48.59,48.55,48.56,209400.0,36.5734,36.5885,36.5584,36.5659,209400.0
2014-07-03 10:20:00,48.55,48.63,48.54,48.55,417500.0,36.5584,36.6186,36.5508,36.5584,417500.0
2014-07-03 10:25:00,48.55,48.58,48.54,48.54,238700.0,36.5584,36.5809,36.5508,36.5508,238700.0
2014-07-03 10:30:00,48.53,48.55,48.5,48.5,175200.0,36.5433,36.5584,36.5207,36.5207,175200.0
2014-07-03 10:35:00,48.5,48.52,48.47,48.49,251600.0,36.5207,36.5358,36.4981,36.5132,251600.0
2014-07-03 10:40:00,48.5,48.5,48.44,48.45,199400.0,36.5207,36.5207,36.4755,36.4831,199400.0
2014-07-03 10:45:00,48.45,48.49,48.44,48.49,138800.0,36.4831,36.5132,36.4755,36.5132,138800.0
2014-07-03 10:50:00,48.48,48.49,48.46,48.48,64500.0,36.5056,36.5132,36.4906,36.5056,64500.0
2014-07-03 10:55:00,48.48,48.48,48.45,48.46,56700.0,36.5056,36.5056,36.4831,36.4906,56700.0
2014-07-03 11:00:00,48.45,48.47,48.45,48.45,75200.0,36.4831,36.4981,36.4831,36.4831,75200.0
2014-07-03 11:05:00,48.45,48.46,48.44,48.44,122400.0,36.4831,36.4906,36.4755,36.4755,122400.0
2014-07-03 11:10:00,48.45,48.45,48.36,48.36,141500.0,36.4831,36.4831,36.4153,36.4153,141500.0
2014-07-03 11:15:00,48.36,48.39,48.25,48.29,265100.0,36.4153,36.4379,36.3325,36.3626,265100.0
2014-07-03 11:20:00,48.29,48.31,48.25,48.3,220300.0,36.3626,36.3776,36.3325,36.3701,220300.0
2014-07-03 11:25:00,48.3,48.31,48.27,48.3,114700.0,36.3701,36.3776,36.3475,36.3701,114700.0
2014-07-03 11:30:00,48.3,48.34,48.27,48.28,134300.0,36.3701,36.4002,36.3475,36.355,134300.0
2014-07-03 11:35:00,48.27,48.28,48.24,48.24,124200.0,36.3475,36.355,36.3249,36.3249,124200.0
2014-07-03 11:40:00,48.24,48.25,48.2,48.2,144400.0,36.3249,36.3325,36.2948,36.2948,144400.0
2014-07-03 11:45:00,48.21,48.24,48.2,48.23,85700.0,36.3023,36.3249,36.2948,36.3174,85700.0
2014-07-03 11:50:00,48.23,48.25,48.23,48.25,122800.0,36.3174,36.3325,36.3174,36.3325,122800.0
2014-07-03 11:55:00,48.25,48.25,48.2,48.23,163200.0,36.3325,36.3325,36.2948,36.3174,163200.0
2014-07-03 12:00:00,48.23,48.26,48.2,48.22,152100.0,36.3174,36.34,36.2948,36.3099,152100.0
2014-07-03 12:05:00,48.23,48.25,48.22,48.25,127000.0,36.3174,36.3325,36.3099,36.3325,127000.0
2014-07-03 12:10:00,48.25,48.28,48.19,48.24,418400.0,36.3325,36.355,36.2873,36.3249,418400.0
2014-07-03 12:15:00,48.25,48.25,48.24,48.24,77400.0,36.3325,36.3325,36.3249,36.3249,77400.0
2014-07-03 12:20:00,48.25,48.25,48.14,48.15,263700.0,36.3325,36.3325,36.2496,36.2572,263700.0
2014-07-03 12:25:00,48.15,48.15,48.07,48.12,411600.0,36.2572,36.2572,36.1969,36.2346,411600.0
2014-07-03 12:30:00,48.12,48.19,48.11,48.19,215200.0,36.2346,36.2873,36.227,36.2873,215200.0
2014-07-03 12:35:00,48.19,48.25,48.17,48.25,231600.0,36.2873,36.3325,36.2722,36.3325,231600.0
2014-07-03 12:40:00,48.25,48.25,48.18,48.21,191700.0,36.3325,36.3325,36.2797,36.3023,191700.0
2014-07-03 12:45:00,48.22,48.25,48.18,48.18,208000.0,36.3099,36.3325,36.2797,36.2797,208000.0
2014-07-03 12:50:00,48.18,48.25,48.17,48.23,245400.0,36.2797,36.3325,36.2722,36.3174,245400.0
2014-07-03 12:55:00,48.23,48.25,48.16,48.22,574600.0,36.3174,36.3325,36.2647,36.3099,574600.0
2014-07-07 09:30:00,48.05,48.11,47.92,48.0,511300.0,36.1819,36.227,36.084,36.1442,511300.0
2014-07-07 09:35:00,47.99,48.01,47.89,47.95,322400.0,36.1367,36.1517,36.0614,36.1066,322400.0
2014-07-07 09:40:00,47.95,47.98,47.84,47.98,408000.0,36.1066,36.1291,36.0237,36.1291,408000.0
2014-07-07 09:45:00,47.98,48.0,47.86,47.93,220200.0,36.1291,36.1442,36.0388,36.0915,220200.0
2014-07-07 09:50:00,47.93,47.94,47.86,47.86,130000.0,36.0915,36.099,36.0388,36.0388,130000.0
2014-07-07 09:55:00,47.86,47.89,47.81,47.86,220600.0,36.0388,36.0614,36.0011,36.0388,220600.0
2014-07-07 10:00:00,47.85,47.85,47.8,47.8,247200.0,36.0313,36.0313,35.9936,35.9936,247200.0
2014-07-07 10:05:00,47.8,47.86,47.77,47.86,241700.0,35.9936,36.0388,35.971,36.0388,241700.0
2014-07-07 10:10:00,47.86,47.97,47.85,47.93,132800.0,36.0388,36.1216,36.0313,36.0915,132800.0
2014-07-07 10:15:00,47.92,47.95,47.92,47.94,97100.0,36.084,36.1066,36.084,36.099,97100.0
2014-07-07 10:20:00,47.93,47.95,47.9,47.91,83100.0,36.0915,36.1066,36.0689,36.0764,83100.0
2014-07-07 10:25:00,47.91,47.92,47.89,47.9,62700.0,36.0764,36.084,36.0614,36.0689,62700.0
2014-07-07 10:30:00,47.89,47.9,47.86,47.86,85400.0,36.0614,36.0689,36.0388,36.0388,85400.0
2014-07-07 10:35:00,47.86,47.88,47.85,47.85,71200.0,36.0388,36.0538,36.0313,36.0313,71200.0
2014-07-07 10:40:00,47.85,47.88,47.84,47.88,127300.0,36.0313,36.0538,36.0237,36.0538,127300.0
2014-07-07 10:45:00,47.88,47.88,47.86,47.87,86300.0,36.0538,36.0538,36.0388,36.0463,86300.0
2014-07-07 10:50:00,47.86,47.9,47.86,47.9,134400.0,36.0388,36.0689,36.0388,36.0689,134400.0
2014-07-07 10:55:00,47.9,47.91,47.83,47.84,209800.0,36.0689,36.0764,36.0162,36.0237,209800.0
2014-07-07 11:00:00,47.83,47.89,47.8,47.89,179100.0,36.0162,36.0614,35.9936,36.0614,179100.0
2014-07-07 11:05:00,47.89,47.89,47.8,47.8,100500.0,36.0614,36.0614,35.9936,35.9936,100500.0
2014-07-07 11:10:00,47.81,47.83,47.79,47.81,107400.0,36.0011,36.0162,35.9861,36.0011,107400.0
2014-07-07 11:15:00,47.81,47.82,47.78,47.8,106000.0,36.0011,36.0087,35.9785,35.9936,106000.0
2014-07-07 11:20:00,47.8,47.81,47.76,47.78,62700.0,35.9936,36.0011,35.9635,35.9785,62700.0
2014-07-07 11:25:00,47.78,47.8,47.76,47.78,68500.0,35.9785,35.9936,35.9635,35.9785,68500.0
2014-07-07 11:30:00,47.78,47.8,47.77,47.79,84600.0,35.9785,35.9936,35.971,35.9861,84600.0
2014-07-07 11:35:00,47.78,47.82,47.77,47.79,75300.0,35.9785,36.0087,35.971,35.9861,75300.0
2014-07-07 11:40:00,47.8,47.82,47.76,47.79,74300.0,35.9936,36.0087,35.9635,35.9861,74300.0
2014-07-07 11:45:00,47.79,47.8,47.75,47.76,46500.0,35.9861,35.9936,35.956,35.9635,46500.0
2014-07-07 11:50:00,47.75,47.76,47.74,47.75,89400.0,35.956,35.9635,35.9484,35.956,89400.0
2014-07-07 11:55:00,47.75,47.75,47.73,47.75,64600.0,35.956,35.956,35.9409,35.956,64600.0
2014-07-07 12:00:00,47.75,47.77,47.72,47.73,420000.0,35.956,35.971,35.9334,35.9409,420000.0
2014-07-07 12:05:00,47.72,47.75,47.7,47.71,117900.0,35.9334,35.956,35.9183,35.9258,117900.0
2014-07-07 12:10:00,47.71,47.71,47.69,47.7,101900.0,35.9258,35.9258,35.9108,35.9183,101900.0
2014-07-07 12:15:00,47.71,47.71,47.67,47.68,94300.0,35.9258,35.9258,35.8957,35.9032,94300.0
2014-07-07 12:20:00,47.68,47.69,47.67,47.69,72500.0,35.9032,35.9108,35.8957,35.9108,72500.0
2014-07-07 12:25:00,47.68,47.69,47.67,47.67,21700.0,35.9032,35.9108,35.8957,35.8957,21700.0
2014-07-07 12:30:00,47.68,47.69,47.67,47.67,113200.0,35.9032,35.9108,35.8957,35.8957,113200.0
2014-07-07 12:35:00,47.67,47.68,47.64,47.65,104600.0,35.8957,35.9032,35.8731,35.8807,104600.0
2014-07-07 12:40:00,47.65,47.68,47.65,47.66,83600.0,35.8807,35.9032,35.8807,35.8882,83600.0
2014-07-07 12:45:00,47.66,47.68,47.65,47.66,121400.0,35.8882,35.9032,35.8807,35.8882,121400.0
2014-07-07 12:50:00,47.66,47.68,47.66,47.68,46400.0,35.8882,35.9032,35.8882,35.9032,46400.0
2014-07-07 12:55:00,47.68,47.69,47.65,47.66,78100.0,35.9032,35.9108,35.8807,35.8882,78100.0
2014-07-07 13:00:00,47.66,47.66,47.63,47.63,268700.0,35.8882,35.8882,35.8656,35.8656,268700.0
2014-07-07 13:05:00,47.63,47.64,47.59,47.63,142500.0,35.8656,35.8731,35.8355,35.8656,142500.0
2014-07-07 13:10:00,47.63,47.63,47.61,47.62,51600.0,35.8656,35.8656,35.8505,35.8581,51600.0
2014-07-07 13:15:00,47.63,47.65,47.62,47.65,50900.0,35.8656,35.8807,35.8581,35.8807,50900.0
2014-07-07 13:20:00,47.65,47.66,47.61,47.65,48600.0,35.8807,35.8882,35.8505,35.8807,48600.0
2014-07-07 13:25:00,47.65,47.66,47.64,47.65,64600.0,35.8807,35.8882,35.8731,35.8807,64600.0
2014-07-07 13:30:00,47.65,47.67,47.65,47.67,58200.0,35.8807,35.8957,35.8807,35.8957,58200.0
2014-07-07 13:35:00,47.67,47.75,47.66,47.74,102100.0,35.8957,35.956,35.8882,35.9484,102100.0
2014-07-07 13:40:00,47.73,47.75,47.69,47.72,90900.0,35.9409,35.956,35.9108,35.9334,90900.0
2014-07-07 13:45:00,47.72,47.74,47.7,47.73,129400.0,35.9334,35.9484,35.9183,35.9409,129400.0
2014-07-07 13:50:00,47.73,47.74,47.72,47.73,79000.0,35.9409,35.9484,35.9334,35.9409,79000.0
2014-07-07 13:55:00,47.72,47.73,47.69,47.69,80400.0,35.9334,35.9409,35.9108,35.9108,80400.0
2014-07-07 14:00:00,47.69,47.72,47.69,47.72,46600.0,35.9108,35.9334,35.9108,35.9334,46600.0
2014-07-07 14:05:00,47.72,47.74,47.71,47.72,51700.0,35.9334,35.9484,35.9258,35.9334,51700.0
2014-07-07 14:10:00,47.72,47.72,47.7,47.7,35700.0,35.9334,35.9334,35.9183,35.9183,35700.0
2014-07-07 14:15:00,47.7,47.73,47.7,47.73,28700.0,35.9183,35.9409,35.9183,35.9409,28700.0
2014-07-07 14:20:00,47.73,47.73,47.68,47.71,60100.0,35.9409,35.9409,35.9032,35.9258,60100.0
2014-07-07 14:25:00,47.72,47.72,47.69,47.7,41800.0,35.9334,35.9334,35.9108,35.9183,41800.0
2014-07-07 14:30:00,47.7,47.71,47.65,47.66,107600.0,35.9183,35.9258,35.8807,35.8882,107600.0
2014-07-07 14:35:00,47.66,47.68,47.64,47.68,181700.0,35.8882,35.9032,35.8731,35.9032,181700.0
2014-07-07 14:40:00,47.68,47.73,47.67,47.73,128000.0,35.9032,35.9409,35.8957,35.9409,128000.0
2014-07-07 14:45:00,47.73,47.75,47.72,47.75,157700.0,35.9409,35.956,35.9334,35.956,157700.0
2014-07-07 14:50:00,47.74,47.83,47.74,47.83,167700.0,35.9484,36.0162,35.9484,36.0162,167700.0
2014-07-07 14:55:00,47.82,47.87,47.8,47.84,174200.0,36.0087,36.0463,35.9936,36.0237,174200.0
2014-07-07 15:00:00,47.85,47.93,47.83,47.9,145200.0,36.0313,36.0915,36.0162,36.0689,145200.0
2014-07-07 15:05:00,47.91,47.93,47.88,47.93,146800.0,36.0764,36.0915,36.0538,36.0915,146800.0
2014-07-07 15:10:00,47.93,47.97,47.92,47.92,182300.0,36.0915,36.1216,36.084,36.084,182300.0
2014-07-07 15:15:00,47.93,47.95,47.93,47.93,138700.0,36.0915,36.1066,36.0915,36.0915,138700.0
2014-07-07 15:20:00,47.93,47.98,47.93,47.98,107200.0,36.0915,36.1291,36.0915,36.1291,107200.0
2014-07-07 15:25:00,47.97,47.98,47.95,47.96,189500.0,36.1216,36.1291,36.1066,36.1141,189500.0
2014-07-07 15:30:00,47.97,47.98,47.94,47.96,185900.0,36.1216,36.1291,36.099,36.1141,185900.0
2014-07-07 15:35:00,47.96,47.96,47.95,47.96,119300.0,36.1141,36.1141,36.1066,36.1141,119300.0
2014-07-07 15:40:00,47.95,47.97,47.92,47.92,157200.0,36.1066,36.1216,36.084,36.084,157200.0
2014-07-07 15:45:00,47.92,48.0,47.92,47.98,325400.0,36.084,36.1442,36.084,36.1291,325400.0
2014-07-07 15:50:00,47.98,48.0,47.98,48.0,272600.0,36.1291,36.1442,36.1291,36.1442,272600.0
2014-07-07 15:55:00,48.0,48.04,47.99,47.99,568800.0,36.1442,36.1743,36.1367,36.1367,568800.0
2014-07-08 09:30:00,47.7,47.73,47.46,47.52,744800.0,35.9183,35.9409,35.7376,35.7828,744800.0
2014-07-08 09:35:00,47.51,47.58,47.45,47.52,179000.0,35.7752,35.8279,35.7301,35.7828,179000.0
2014-07-08 09:40:00,47.51,47.53,47.45,47.5,270300.0,35.7752,35.7903,35.7301,35.7677,270300.0
2014-07-08 09:45:00,47.49,47.5,47.4,47.41,201300.0,35.7602,35.7677,35.6924,35.6999,201300.0
2014-07-08 09:50:00,47.42,47.45,47.33,47.34,404300.0,35.7075,35.7301,35.6397,35.6472,404300.0
2014-07-08 09:55:00,47.35,47.5,47.33,47.5,183100.0,35.6548,35.7677,35.6397,35.7677,183100.0
2014-07-08 10:00:00,47.49,47.49,47.39,47.4,257100.0,35.7602,35.7602,35.6849,35.6924,257100.0
2014-07-08 10:05:00,47.4,47.43,47.32,47.38,171500.0,35.6924,35.715,35.6322,35.6773,171500.0
2014-07-08 10:10:00,47.38,47.43,47.38,47.42,114500.0,35.6773,35.715,35.6773,35.7075,114500.0
2014-07-08 10:15:00,47.42,47.46,47.41,47.45,94700.0,35.7075,35.7376,35.6999,35.7301,94700.0
2014-07-08 10:20:00,47.46,47.46,47.38,47.39,111400.0,35.7376,35.7376,35.6773,35.6849,111400.0
2014-07-08 10:25:00,47.39,47.47,47.37,47.45,95600.0,35.6849,35.7451,35.6698,35.7301,95600.0
2014-07-08 10:30:00,47.45,47.45,47.36,47.38,160800.0,35.7301,35.7301,35.6623,35.6773,160800.0
2014-07-08 10:35:00,47.39,47.41,47.36,47.41,121200.0,35.6849,35.6999,35.6623,35.6999,121200.0
2014-07-08 10:40:00,47.41,47.45,47.38,47.42,152100.0,35.6999,35.7301,35.6773,35.7075,152100.0
2014-07-08 10:45:00,47.42,47.44,47.39,47.42,199100.0,35.7075,35.7225,35.6849,35.7075,199100.0
2014-07-08 10:50:00,47.43,47.44,47.39,47.4,92600.0,35.715,35.7225,35.6849,35.6924,92600.0
2014-07-08 10:55:00,47.39,47.43,47.38,47.4,165700.0,35.6849,35.715,35.6773,35.6924,165700.0
2014-07-08 11:00:00,47.4,47.41,47.38,47.39,166700.0,35.6924,35.6999,35.6773,35.6849,166700.0
2014-07-08 11:05:00,47.38,47.39,47.38,47.38,115300.0,35.6773,35.6849,35.6773,35.6773,115300.0
2014-07-08 11:10:00,47.39,47.4,47.38,47.38,89600.0,35.6849,35.6924,35.6773,35.6773,89600.0
2014-07-08 11:15:00,47.39,47.4,47.36,47.36,171300.0,35.6849,35.6924,35.6623,35.6623,171300.0
2014-07-08 11:20:00,47.37,47.38,47.35,47.36,258200.0,35.6698,35.6773,35.6548,35.6623,258200.0
2014-07-08 11:25:00,47.35,47.36,47.29,47.29,230600.0,35.6548,35.6623,35.6096,35.6096,230600.0
2014-07-08 11:30:00,47.3,47.38,47.28,47.34,139800.0,35.6171,35.6773,35.602,35.6472,139800.0
2014-07-08 11:35:00,47.34,47.43,47.33,47.43,210800.0,35.6472,35.715,35.6397,35.715,210800.0
2014-07-08 11:40:00,47.43,47.44,47.4,47.4,88700.0,35.715,35.7225,35.6924,35.6924,88700.0
2014-07-08 11:45:00,47.39,47.44,47.35,47.43,60400.0,35.6849,35.7225,35.6548,35.715,60400.0
2014-07-08 11:50:00,47.43,47.43,47.31,47.31,88800.0,35.715,35.715,35.6246,35.6246,88800.0
2014-07-08 11:55:00,47.32,47.38,47.32,47.34,135300.0,35.6322,35.6773,35.6322,35.6472,135300.0
2014-07-08 12:00:00,47.34,47.37,47.31,47.32,176800.0,35.6472,35.6698,35.6246,35.6322,176800.0
2014-07-08 12:05:00,47.32,47.32,47.25,47.26,239000.0,35.6322,35.6322,35.5795,35.587,239000.0
2014-07-08 12:10:00,47.26,47.34,47.25,47.28,155900.0,35.587,35.6472,35.5795,35.602,155900.0
2014-07-08 12:15:00,47.29,47.3,47.25,47.28,133400.0,35.6096,35.6171,35.5795,35.602,133400.0
2014-07-08 12:20:00,47.28,47.3,47.27,47.28,75500.0,35.602,35.6171,35.5945,35.602,75500.0
2014-07-08 12:25:00,47.29,47.29,47.26,47.27,55400.0,35.6096,35.6096,35.587,35.5945,55400.0
2014-07-08 12:30:00,47.28,47.32,47.26,47.27,111500.0,35.602,35.6322,35.587,35.5945,111500.0
2014-07-08 12:35:00,47.28,47.28,47.25,47.26,53600.0,35.602,35.602,35.5795,35.587,53600.0
2014-07-08 12:40:00,47.26,47.31,47.26,47.3,79300.0,35.587,35.6246,35.587,35.6171,79300.0
2014-07-08 12:45:00,47.3,47.31,47.27,47.27,115200.0,35.6171,35.6246,35.5945,35.5945,115200.0
2014-07-08 12:50:00,47.28,47.37,47.27,47.35,199800.0,35.602,35.6698,35.5945,35.6548,199800.0
2014-07-08 12:55:00,47.34,47.38,47.33,47.38,73500.0,35.6472,35.6773,35.6397,35.6773,73500.0
2014-07-08 13:00:00,47.38,47.4,47.37,47.38,45500.0,35.6773,35.6924,35.6698,35.6773,45500.0
2014-07-08 13:05:00,47.38,47.39,47.35,47.39,54800.0,35.6773,35.6849,35.6548,35.6849,54800.0
2014-07-08 13:10:00,47.39,47.48,47.38,47.47,114300.0,35.6849,35.7526,35.6773,35.7451,114300.0
2014-07-08 13:15:00,47.47,47.47,47.43,47.47,75500.0,35.7451,35.7451,35.715,35.7451,75500.0
2014-07-08 13:20:00,47.47,47.49,47.45,47.49,58200.0,35.7451,35.7602,35.7301,35.7602,58200.0
2014-07-08 13:25:00,47.49,47.5,47.48,47.49,91000.0,35.7602,35.7677,35.7526,35.7602,91000.0
2014-07-08 13:30:00,47.5,47.53,47.5,47.52,98500.0,35.7677,35.7903,35.7677,35.7828,98500.0
2014-07-08 13:35:00,47.52,47.6,47.52,47.57,163400.0,35.7828,35.843,35.7828,35.8204,163400.0
2014-07-08 13:40:00,47.57,47.63,47.57,47.59,125000.0,35.8204,35.8656,35.8204,35.8355,125000.0
2014-07-08 13:45:00,47.59,47.6,47.55,47.58,113800.0,35.8355,35.843,35.8054,35.8279,113800.0
2014-07-08 13:50:00,47.59,47.63,47.59,47.6,76400.0,35.8355,35.8656,35.8355,35.843,76400.0
2014-07-08 13:55:00,47.59,47.6,47.55,47.56,86700.0,35.8355,35.843,35.8054,35.8129,86700.0
2014-07-08 14:00:00,47.56,47.56,47.52,47.54,163200.0,35.8129,35.8129,35.7828,35.7978,163200.0
2014-07-08 14:05:00,47.54,47.55,47.51,47.52,115900.0,35.7978,35.8054,35.7752,35.7828,115900.0
2014-07-08 14:10:00,47.53,47.57,47.52,47.57,53000.0,35.7903,35.8204,35.7828,35.8204,53000.0
2014-07-08 14:15:00,47.57,47.57,47.46,47.47,95400.0,35.8204,35.8204,35.7376,35.7451,95400.0
2014-07-08 14:20:00,47.46,47.5,47.46,47.5,86800.0,35.7376,35.7677,35.7376,35.7677,86800.0
2014-07-08 14:25:00,47.5,47.52,47.48,47.51,93200.0,35.7677,35.7828,35.7526,35.7752,93200.0
2014-07-08 14:30:00,47.51,47.53,47.43,47.43,96900.0,35.7752,35.7903,35.715,35.715,96900.0
2014-07-08 14:35:00,47.43,47.48,47.42,47.48,67500.0,35.715,35.7526,35.7075,35.7526,67500.0
2014-07-08 14:40:00,47.47,47.49,47.43,47.48,61800.0,35.7451,35.7602,35.715,35.7526,61800.0
2014-07-08 14:45:00,47.48,47.53,47.47,47.5,82400.0,35.7526,35.7903,35.7451,35.7677,82400.0
2014-07-08 14:50:00,47.49,47.5,47.45,47.46,93100.0,35.7602,35.7677,35.7301,35.7376,93100.0
2014-07-08 14:55:00,47.46,47.5,47.46,47.46,121100.0,35.7376,35.7677,35.7376,35.7376,121100.0
2014-07-08 15:00:00,47.47,47.48,47.4,47.4,67200.0,35.7451,35.7526,35.6924,35.6924,67200.0
2014-07-08 15:05:00,47.4,47.44,47.4,47.43,104500.0,35.6924,35.7225,35.6924,35.715,104500.0
2014-07-08 15:10:00,47.43,47.45,47.42,47.45,46800.0,35.715,35.7301,35.7075,35.7301,46800.0
2014-07-08 15:15:00,47.45,47.47,47.43,47.45,145900.0,35.7301,35.7451,35.715,35.7301,145900.0
2014-07-08 15:20:00,47.44,47.48,47.42,47.48,98300.0,35.7225,35.7526,35.7075,35.7526,98300.0
2014-07-08 15:25:00,47.48,47.49,47.47,47.48,129400.0,35.7526,35.7602,35.7451,35.7526,129400.0
2014-07-08 15:30:00,47.47,47.48,47.45,47.45,163500.0,35.7451,35.7526,35.7301,35.7301,163500.0
2014-07-08 15:35:00,47.45,47.46,47.43,47.44,243200.0,35.7301,35.7376,35.715,35.7225,243200.0
2014-07-08 15:40:00,47.44,47.45,47.4,47.41,186200.0,35.7225,35.7301,35.6924,35.6999,186200.0
2014-07-08 15:45:00,47.41,47.47,47.4,47.43,235800.0,35.6999,35.7451,35.6924,35.715,235800.0
2014-07-08 15:50:00,47.43,47.44,47.4,47.4,268000.0,35.715,35.7225,35.6924,35.6924,268000.0
2014-07-08 15:55:00,47.4,47.47,47.39,47.44,702100.0,35.6924,35.7451,35.6849,35.7225,702100.0
2014-07-09 09:30:00,47.47,47.65,47.39,47.54,662100.0,35.7451,35.8807,35.6849,35.7978,662100.0
2014-07-09 09:35:00,47.55,47.66,47.45,47.66,300300.0,35.8054,35.8882,35.7301,35.8882,300300.0
2014-07-09 09:40:00,47.66,47.67,47.5,47.53,250900.0,35.8882,35.8957,35.7677,35.7903,250900.0
2014-07-09 09:45:00,47.53,47.56,47.37,47.37,274400.0,35.7903,35.8129,35.6698,35.6698,274400.0
2014-07-09 09:50:00,47.38,47.4,47.3,47.32,185200.0,35.6773,35.6924,35.6171,35.6322,185200.0
2014-07-09 09:55:00,47.32,47.43,47.31,47.42,127400.0,35.6322,35.715,35.6246,35.7075,127400.0
2014-07-09 10:00:00,47.43,47.47,47.35,47.4,232000.0,35.715,35.7451,35.6548,35.6924,232000.0
2014-07-09 10:05:00,47.41,47.52,47.4,47.46,143100.0,35.6999,35.7828,35.6924,35.7376,143100.0
2014-07-09 10:10:00,47.47,47.5,47.45,47.45,246800.0,35.7451,35.7677,35.7301,35.7301,246800.0
2014-07-09 10:15:00,47.45,47.48,47.37,47.37,92400.0,35.7301,35.7526,35.6698,35.6698,92400.0
2014-07-09 10:20:00,47.38,47.42,47.35,47.38,151800.0,35.6773,35.7075,35.6548,35.6773,151800.0
2014-07-09 10:25:00,47.37,47.46,47.37,47.43,104900.0,35.6698,35.7376,35.6698,35.715,104900.0
2014-07-09 10:30:00,47.43,47.46,47.36,47.46,108000.0,35.715,35.7376,35.6623,35.7376,108000.0
2014-07-09 10:35:00,47.45,47.51,47.44,47.5,189700.0,35.7301,35.7752,35.7225,35.7677,189700.0
2014-07-09 10:40:00,47.5,47.52,47.45,47.5,116600.0,35.7677,35.7828,35.7301,35.7677,116600.0
2014-07-09 10:45:00,47.49,47.5,47.44,47.45,162100.0,35.7602,35.7677,35.7225,35.7301,162100.0
2014-07-09 10:50:00,47.45,47.46,47.38,47.4,99600.0,35.7301,35.7376,35.6773,35.6924,99600.0
2014-07-09 10:55:00,47.4,47.41,47.37,47.38,101700.0,35.6924,35.6999,35.6698,35.6773,101700.0
2014-07-09 11:00:00,47.39,47.41,47.34,47.34,175600.0,35.6849,35.6999,35.6472,35.6472,175600.0
2014-07-09 11:05:00,47.34,47.37,47.33,47.34,108800.0,35.6472,35.6698,35.6397,35.6472,108800.0
2014-07-09 11:10:00,47.34,47.34,47.28,47.34,256800.0,35.6472,35.6472,35.602,35.6472,256800.0
2014-07-09 11:15:00,47.33,47.34,47.31,47.32,90600.0,35.6397,35.6472,35.6246,35.6322,90600.0
2014-07-09 11:20:00,47.33,47.35,47.32,47.34,49600.0,35.6397,35.6548,35.6322,35.6472,49600.0
2014-07-09 11:25:00,47.33,47.35,47.32,47.33,62500.0,35.6397,35.6548,35.6322,35.6397,62500.0
2014-07-09 11:30:00,47.33,47.34,47.29,47.3,134300.0,35.6397,35.6472,35.6096,35.6171,134300.0
2014-07-09 11:35:00,47.3,47.31,47.26,47.27,120700.0,35.6171,35.6246,35.587,35.5945,120700.0
2014-07-09 11:40:00,47.27,47.32,47.27,47.3,53100.0,35.5945,35.6322,35.5945,35.6171,53100.0
2014-07-09 11:45:00,47.3,47.31,47.27,47.3,83600.0,35.6171,35.6246,35.5945,35.6171,83600.0
2014-07-09 11:50:00,47.3,47.3,47.26,47.27,54200.0,35.6171,35.6171,35.587,35.5945,54200.0
2014-07-09 11:55:00,47.28,47.31,47.27,47.28,79400.0,35.602,35.6246,35.5945,35.602,79400.0
2014-07-09 12:00:00,47.28,47.37,47.27,47.33,231600.0,35.602,35.6698,35.5945,35.6397,231600.0
2014-07-09 12:05:00,47.33,47.37,47.33,47.33,112600.0,35.6397,35.6698,35.6397,35.6397,112600.0
2014-07-09 12:10:00,47.33,47.35,47.33,47.35,35300.0,35.6397,35.6548,35.6397,35.6548,35300.0
2014-07-09 12:15:00,47.35,47.35,47.28,47.29,215900.0,35.6548,35.6548,35.602,35.6096,215900.0
2014-07-09 12:20:00,47.3,47.31,47.22,47.28,371000.0,35.6171,35.6246,35.5569,35.602,371000.0
2014-07-09 12:25:00,47.27,47.28,47.24,47.25,76400.0,35.5945,35.602,35.5719,35.5795,76400.0
2014-07-09 12:30:00,47.25,47.27,47.21,47.27,246700.0,35.5795,35.5945,35.5493,35.5945,246700.0
2014-07-09 12:35:00,47.27,47.29,47.23,47.24,136000.0,35.5945,35.6096,35.5644,35.5719,136000.0
2014-07-09 12:40:00,47.24,47.26,47.22,47.24,93500.0,35.5719,35.587,35.5569,35.5719,93500.0
2014-07-09 12:45:00,47.24,47.24,47.22,47.22,36100.0,35.5719,35.5719,35.5569,35.5569,36100.0
2014-07-09 12:50:00,47.22,47.28,47.22,47.25,110600.0,35.5569,35.602,35.5569,35.5795,110600.0
2014-07-09 12:55:00,47.25,47.28,47.22,47.26,107900.0,35.5795,35.602,35.5569,35.587,107900.0
2014-07-09 13:00:00,47.26,47.26,47.23,47.25,74100.0,35.587,35.587,35.5644,35.5795,74100.0
2014-07-09 13:05:00,47.24,47.3,47.24,47.27,92100.0,35.5719,35.6171,35.5719,35.5945,92100.0
2014-07-09 13:10:00,47.27,47.29,47.26,47.29,41200.0,35.5945,35.6096,35.587,35.6096,41200.0
2014-07-09 13:15:00,47.29,47.32,47.29,47.3,100900.0,35.6096,35.6322,35.6096,35.6171,100900.0
2014-07-09 13:20:00,47.31,47.31,47.28,47.29,33200.0,35.6246,35.6246,35.602,35.6096,33200.0
2014-07-09 13:25:00,47.28,47.29,47.28,47.28,55600.0,35.602,35.6096,35.602,35.602,55600.0
2014-07-09 13:30:00,47.29,47.3,47.27,47.29,60100.0,35.6096,35.6171,35.5945,35.6096,60100.0
2014-07-09 13:35:00,47.3,47.33,47.29,47.31,60200.0,35.6171,35.6397,35.6096,35.6246,60200.0
2014-07-09 13:40:00,47.31,47.31,47.28,47.29,57700.0,35.6246,35.6246,35.602,35.6096,57700.0
2014-07-09 13:45:00,47.28,47.29,47.26,47.27,54500.0,35.602,35.6096,35.587,35.5945,54500.0
2014-07-09 13:50:00,47.27,47.28,47.25,47.27,80100.0,35.5945,35.602,35.5795,35.5945,80100.0
2014-07-09 13:55:00,47.27,47.28,47.25,47.26,49500.0,35.5945,35.602,35.5795,35.587,49500.0
2014-07-09 14:00:00,47.26,47.29,47.21,47.23,288400.0,35.587,35.6096,35.5493,35.5644,288400.0
2014-07-09 14:05:00,47.23,47.26,47.2,47.26,264300.0,35.5644,35.587,35.5418,35.587,264300.0
2014-07-09 14:10:00,47.27,47.3,47.25,47.28,130200.0,35.5945,35.6171,35.5795,35.602,130200.0
2014-07-09 14:15:00,47.29,47.41,47.29,47.39,273600.0,35.6096,35.6999,35.6096,35.6849,273600.0
2014-07-09 14:20:00,47.38,47.41,47.36,47.39,130200.0,35.6773,35.6999,35.6623,35.6849,130200.0
2014-07-09 14:25:00,47.39,47.44,47.38,47.43,161100.0,35.6849,35.7225,35.6773,35.715,161100.0
2014-07-09 14:30:00,47.43,47.44,47.38,47.41,141500.0,35.715,35.7225,35.6773,35.6999,141500.0
2014-07-09 14:35:00,47.41,47.41,47.34,47.34,141700.0,35.6999,35.6999,35.6472,35.6472,141700.0
2014-07-09 14:40:00,47.34,47.36,47.31,47.36,134300.0,35.6472,35.6623,35.6246,35.6623,134300.0
2014-07-09 14:45:00,47.36,47.36,47.33,47.36,65300.0,35.6623,35.6623,35.6397,35.6623,65300.0
2014-07-09 14:50:00,47.36,47.39,47.35,47.39,101800.0,35.6623,35.6849,35.6548,35.6849,101800.0
2014-07-09 14:55:00,47.39,47.39,47.35,47.35,83500.0,35.6849,35.6849,35.6548,35.6548,83500.0
2014-07-09 15:00:00,47.36,47.38,47.34,47.36,141500.0,35.6623,35.6773,35.6472,35.6623,141500.0
2014-07-09 15:05:00,47.36,47.42,47.36,47.42,128600.0,35.6623,35.7075,35.6623,35.7075,128600.0
2014-07-09 15:10:00,47.42,47.46,47.41,47.46,181700.0,35.7075,35.7376,35.6999,35.7376,181700.0
2014-07-09 15:15:00,47.46,47.46,47.38,47.38,307600.0,35.7376,35.7376,35.6773,35.6773,307600.0
2014-07-09 15:20:00,47.38,47.4,47.36,47.38,146200.0,35.6773,35.6924,35.6623,35.6773,146200.0
2014-07-09 15:25:00,47.37,47.39,47.35,47.36,150300.0,35.6698,35.6849,35.6548,35.6623,150300.0
2014-07-09 15:30:00,47.36,47.39,47.34,47.39,156500.0,35.6623,35.6849,35.6472,35.6849,156500.0
2014-07-09 15:35:00,47.39,47.46,47.37,47.46,185500.0,35.6849,35.7376,35.6698,35.7376,185500.0
2014-07-09 15:40:00,47.46,47.46,47.42,47.42,347200.0,35.7376,35.7376,35.7075,35.7075,347200.0
2014-07-09 15:45:00,47.42,47.43,47.34,47.34,221500.0,35.7075,35.715,35.6472,35.6472,221500.0
2014-07-09 15:50:00,47.34,47.36,47.32,47.34,318600.0,35.6472,35.6623,35.6322,35.6472,318600.0
2014-07-09 15:55:00,47.35,47.39,47.34,47.37,467900.0,35.6548,35.6849,35.6472,35.6698,467900.0
2014-07-10 09:30:00,46.7,46.77,46.55,46.61,1499900.0,35.1653,35.218,35.0523,35.0975,1499900.0
2014-07-10 09:35:00,46.61,46.87,46.6,46.86,481200.0,35.0975,35.2933,35.09,35.2858,481200.0
2014-07-10 09:40:00,46.85,46.85,46.73,46.77,429000.0,35.2782,35.2782,35.1879,35.218,429000.0
2014-07-10 09:45:00,46.77,46.78,46.69,46.71,477300.0,35.218,35.2255,35.1578,35.1728,477300.0
2014-07-10 09:50:00,46.71,46.82,46.66,46.82,434200.0,35.1728,35.2557,35.1352,35.2557,434200.0
2014-07-10 09:55:00,46.82,46.87,46.73,46.79,249000.0,35.2557,35.2933,35.1879,35.2331,249000.0
2014-07-10 10:00:00,46.8,46.89,46.79,46.85,247300.0,35.2406,35.3084,35.2331,35.2782,247300.0
2014-07-10 10:05:00,46.86,46.87,46.71,46.85,289400.0,35.2858,35.2933,35.1728,35.2782,289400.0
2014-07-10 10:10:00,46.85,46.86,46.79,46.85,206300.0,35.2782,35.2858,35.2331,35.2782,206300.0
2014-07-10 10:15:00,46.85,46.88,46.81,46.86,292000.0,35.2782,35.3008,35.2481,35.2858,292000.0
2014-07-10 10:20:00,46.85,47.01,46.85,46.99,473800.0,35.2782,35.3987,35.2782,35.3837,473800.0
2014-07-10 10:25:00,47.0,47.05,46.93,47.0,299100.0,35.3912,35.4289,35.3385,35.3912,299100.0
2014-07-10 10:30:00,47.0,47.04,46.97,46.98,453700.0,35.3912,35.4213,35.3686,35.3761,453700.0
2014-07-10 10:35:00,46.97,46.97,46.87,46.88,345600.0,35.3686,35.3686,35.2933,35.3008,345600.0
2014-07-10 10:40:00,46.89,46.89,46.82,46.88,155000.0,35.3084,35.3084,35.2557,35.3008,155000.0
2014-07-10 10:45:00,46.87,46.99,46.87,46.96,131900.0,35.2933,35.3837,35.2933,35.3611,131900.0
2014-07-10 10:50:00,46.96,46.96,46.91,46.95,121100.0,35.3611,35.3611,35.3234,35.3535,121100.0
2014-07-10 10:55:00,46.95,47.02,46.95,46.99,305200.0,35.3535,35.4063,35.3535,35.3837,305200.0
2014-07-10 11:00:00,46.99,47.03,46.97,46.98,204200.0,35.3837,35.4138,35.3686,35.3761,204200.0
2014-07-10 11:05:00,46.97,46.98,46.88,46.9,216800.0,35.3686,35.3761,35.3008,35.3159,216800.0
2014-07-10 11:10:00,46.9,46.94,46.87,46.87,185100.0,35.3159,35.346,35.2933,35.2933,185100.0
2014-07-10 11:15:00,46.86,46.88,46.84,46.86,108600.0,35.2858,35.3008,35.2707,35.2858,108600.0
2014-07-10 11:20:00,46.86,46.87,46.81,46.81,334100.0,35.2858,35.2933,35.2481,35.2481,334100.0
2014-07-10 11:25:00,46.81,46.83,46.8,46.81,262900.0,35.2481,35.2632,35.2406,35.2481,262900.0
2014-07-10 11:30:00,46.82,46.82,46.77,46.78,166900.0,35.2557,35.2557,35.218,35.2255,166900.0
2014-07-10 11:35:00,46.77,46.8,46.76,46.8,168500.0,35.218,35.2406,35.2105,35.2406,168500.0
2014-07-10 11:40:00,46.79,46.8,46.77,46.79,157200.0,35.2331,35.2406,35.218,35.2331,157200.0
2014-07-10 11:45:00,46.79,46.8,46.78,46.8,108600.0,35.2331,35.2406,35.2255,35.2406,108600.0
2014-07-10 11:50:00,46.8,46.8,46.75,46.77,309100.0,35.2406,35.2406,35.2029,35.218,309100.0
2014-07-10 11:55:00,46.77,46.86,46.76,46.86,134900.0,35.218,35.2858,35.2105,35.2858,134900.0
2014-07-10 12:00:00,46.86,46.86,46.82,46.84,112300.0,35.2858,35.2858,35.2557,35.2707,112300.0
2014-07-10 12:05:00,46.84,46.85,46.82,46.83,125900.0,35.2707,35.2782,35.2557,35.2632,125900.0
2014-07-10 12:10:00,46.83,46.85,46.83,46.83,41400.0,35.2632,35.2782,35.2632,35.2632,41400.0
2014-07-10 12:15:00,46.83,46.91,46.83,46.88,218800.0,35.2632,35.3234,35.2632,35.3008,218800.0
2014-07-10 12:20:00,46.88,46.92,46.88,46.9,89900.0,35.3008,35.331,35.3008,35.3159,89900.0
2014-07-10 12:25:00,46.9,46.92,46.9,46.9,92500.0,35.3159,35.331,35.3159,35.3159,92500.0
2014-07-10 12:30:00,46.91,46.93,46.89,46.9,230900.0,35.3234,35.3385,35.3084,35.3159,230900.0
2014-07-10 12:35:00,46.89,46.9,46.85,46.88,161000.0,35.3084,35.3159,35.2782,35.3008,161000.0
2014-07-10 12:40:00,46.89,46.9,46.87,46.87,79400.0,35.3084,35.3159,35.2933,35.2933,79400.0
2014-07-10 12:45:00,46.88,46.89,46.85,46.85,66300.0,35.3008,35.3084,35.2782,35.2782,66300.0
2014-07-10 12:50:00,46.86,46.86,46.82,46.84,83300.0,35.2858,35.2858,35.2557,35.2707,83300.0
2014-07-10 12:55:00,46.84,46.86,46.83,46.86,41900.0,35.2707,35.2858,35.2632,35.2858,41900.0
2014-07-10 13:00:00,46.86,46.86,46.84,46.85,68200.0,35.2858,35.2858,35.2707,35.2782,68200.0
2014-07-10 13:05:00,46.84,46.89,46.84,46.87,99100.0,35.2707,35.3084,35.2707,35.2933,99100.0
2014-07-10 13:10:00,46.87,46.9,46.87,46.89,70500.0,35.2933,35.3159,35.2933,35.3084,70500.0
2014-07-10 13:15:00,46.89,46.9,46.88,46.89,53200.0,35.3084,35.3159,35.3008,35.3084,53200.0
2014-07-10 13:20:00,46.9,46.94,46.89,46.94,255800.0,35.3159,35.346,35.3084,35.346,255800.0
2014-07-10 13:25:00,46.94,46.95,46.9,46.92,137700.0,35.346,35.3535,35.3159,35.331,137700.0
2014-07-10 13:30:00,46.93,46.94,46.9,46.92,112500.0,35.3385,35.346,35.3159,35.331,112500.0
2014-07-10 13:35:00,46.91,46.97,46.91,46.97,193500.0,35.3234,35.3686,35.3234,35.3686,193500.0
2014-07-10 13:40:00,46.98,46.99,46.93,46.94,100200.0,35.3761,35.3837,35.3385,35.346,100200.0
2014-07-10 13:45:00,46.94,46.95,46.92,46.93,137400.0,35.346,35.3535,35.331,35.3385,137400.0
2014-07-10 13:50:00,46.92,46.94,46.9,46.91,149100.0,35.331,35.346,35.3159,35.3234,149100.0
2014-07-10 13:55:00,46.91,46.94,46.9,46.91,102300.0,35.3234,35.346,35.3159,35.3234,102300.0
2014-07-10 14:00:00,46.91,46.94,46.91,46.93,104700.0,35.3234,35.346,35.3234,35.3385,104700.0
2014-07-10 14:05:00,46.92,46.93,46.89,46.89,143900.0,35.331,35.3385,35.3084,35.3084,143900.0
2014-07-10 14:10:00,46.89,46.9,46.86,46.9,185800.0,35.3084,35.3159,35.2858,35.3159,185800.0
2014-07-10 14:15:00,46.89,46.92,46.89,46.91,88300.0,35.3084,35.331,35.3084,35.3234,88300.0
2014-07-10 14:20:00,46.91,46.96,46.91,46.94,46700.0,35.3234,35.3611,35.3234,35.346,46700.0
2014-07-10 14:25:00,46.94,46.98,46.93,46.96,92500.0,35.346,35.3761,35.3385,35.3611,92500.0
2014-07-10 14:30:00,46.97,46.98,46.91,46.93,184600.0,35.3686,35.3761,35.3234,35.3385,184600.0
2014-07-10 14:35:00,46.92,46.94,46.9,46.91,165100.0,35.331,35.346,35.3159,35.3234,165100.0
2014-07-10 14:40:00,46.91,46.92,46.86,46.87,160300.0,35.3234,35.331,35.2858,35.2933,160300.0
2014-07-10 14:45:00,46.87,46.88,46.83,46.87,107300.0,35.2933,35.3008,35.2632,35.2933,107300.0
2014-07-10 14:50:00,46.87,46.9,46.86,46.9,71600.0,35.2933,35.3159,35.2858,35.3159,71600.0
2014-07-10 14:55:00,46.9,46.9,46.85,46.85,121100.0,35.3159,35.3159,35.2782,35.2782,121100.0
2014-07-10 15:00:00,46.85,46.85,46.71,46.73,433100.0,35.2782,35.2782,35.1728,35.1879,433100.0
2014-07-10 15:05:00,46.73,46.78,46.7,46.78,195000.0,35.1879,35.2255,35.1653,35.2255,195000.0
2014-07-10 15:10:00,46.77,46.8,46.76,46.8,86600.0,35.218,35.2406,35.2105,35.2406,86600.0
2014-07-10 15:15:00,46.8,46.83,46.79,46.81,126400.0,35.2406,35.2632,35.2331,35.2481,126400.0
2014-07-10 15:20:00,46.82,46.85,46.8,46.85,116000.0,35.2557,35.2782,35.2406,35.2782,116000.0
2014-07-10 15:25:00,46.85,46.91,46.83,46.9,131300.0,35.2782,35.3234,35.2632,35.3159,131300.0
2014-07-10 15:30:00,46.9,46.92,46.87,46.9,158500.0,35.3159,35.331,35.2933,35.3159,158500.0
2014-07-10 15:35:00,46.9,46.92,46.89,46.9,221000.0,35.3159,35.331,35.3084,35.3159,221000.0
2014-07-10 15:40:00,46.91,46.93,46.9,46.92,291100.0,35.3234,35.3385,35.3159,35.331,291100.0
2014-07-10 15:45:00,46.91,46.97,46.91,46.91,448700.0,35.3234,35.3686,35.3234,35.3234,448700.0
2014-07-10 15:50:00,46.91,46.93,46.89,46.93,264700.0,35.3234,35.3385,35.3084,35.3385,264700.0
2014-07-10 15:55:00,46.93,46.93,46.88,46.9,645500.0,35.3385,35.3385,35.3008,35.3159,645500.0
2014-07-11 09:30:00,46.82,46.88,46.66,46.79,615300.0,35.2557,35.3008,35.1352,35.2331,615300.0
2014-07-11 09:35:00,46.78,46.84,46.72,46.72,323600.0,35.2255,35.2707,35.1804,35.1804,323600.0
2014-07-11 09:40:00,46.72,46.73,46.65,46.69,233200.0,35.1804,35.1879,35.1276,35.1578,233200.0
2014-07-11 09:45:00,46.69,46.69,46.59,46.61,280500.0,35.1578,35.1578,35.0825,35.0975,280500.0
2014-07-11 09:50:00,46.6,46.66,46.58,46.63,263900.0,35.09,35.1352,35.0749,35.1126,263900.0
2014-07-11 09:55:00,46.63,46.7,46.6,46.65,316500.0,35.1126,35.1653,35.09,35.1276,316500.0
2014-07-11 10:00:00,46.64,46.65,46.59,46.59,139300.0,35.1201,35.1276,35.0825,35.0825,139300.0
2014-07-11 10:05:00,46.6,46.64,46.57,46.63,184000.0,35.09,35.1201,35.0674,35.1126,184000.0
2014-07-11 10:10:00,46.63,46.79,46.61,46.73,470500.0,35.1126,35.2331,35.0975,35.1879,470500.0
2014-07-11 10:15:00,46.74,46.81,46.7,46.81,358800.0,35.1954,35.2481,35.1653,35.2481,358800.0
2014-07-11 10:20:00,46.81,46.82,46.76,46.8,198900.0,35.2481,35.2557,35.2105,35.2406,198900.0
2014-07-11 10:25:00,46.8,46.82,46.75,46.76,125100.0,35.2406,35.2557,35.2029,35.2105,125100.0
2014-07-11 10:30:00,46.77,46.81,46.74,46.75,169200.0,35.218,35.2481,35.1954,35.2029,169200.0
2014-07-11 10:35:00,46.75,46.77,46.73,46.77,97000.0,35.2029,35.218,35.1879,35.218,97000.0
2014-07-11 10:40:00,46.77,46.77,46.71,46.71,162700.0,35.218,35.218,35.1728,35.1728,162700.0
2014-07-11 10:45:00,46.71,46.82,46.7,46.79,123000.0,35.1728,35.2557,35.1653,35.2331,123000.0
2014-07-11 10:50:00,46.79,46.88,46.76,46.87,109800.0,35.2331,35.3008,35.2105,35.2933,109800.0
2014-07-11 10:55:00,46.87,46.88,46.81,46.84,156100.0,35.2933,35.3008,35.2481,35.2707,156100.0
2014-07-11 11:00:00,46.85,46.88,46.83,46.86,92500.0,35.2782,35.3008,35.2632,35.2858,92500.0
2014-07-11 11:05:00,46.86,46.9,46.84,46.89,85600.0,35.2858,35.3159,35.2707,35.3084,85600.0
2014-07-11 11:10:00,46.89,46.89,46.81,46.82,142900.0,35.3084,35.3084,35.2481,35.2557,142900.0
2014-07-11 11:15:00,46.82,46.83,46.78,46.83,280800.0,35.2557,35.2632,35.2255,35.2632,280800.0
2014-07-11 11:20:00,46.82,46.83,46.8,46.82,87200.0,35.2557,35.2632,35.2406,35.2557,87200.0
2014-07-11 11:25:00,46.82,46.83,46.78,46.81,107400.0,35.2557,35.2632,35.2255,35.2481,107400.0
2014-07-11 11:30:00,46.82,46.9,46.82,46.86,212100.0,35.2557,35.3159,35.2557,35.2858,212100.0
2014-07-11 11:35:00,46.86,46.86,46.78,46.79,112200.0,35.2858,35.2858,35.2255,35.2331,112200.0
2014-07-11 11:40:00,46.79,46.8,46.69,46.69,310000.0,35.2331,35.2406,35.1578,35.1578,310000.0
2014-07-11 11:45:00,46.7,46.73,46.68,46.69,138600.0,35.1653,35.1879,35.1502,35.1578,138600.0
2014-07-11 11:50:00,46.69,46.69,46.66,46.67,215300.0,35.1578,35.1578,35.1352,35.1427,215300.0
2014-07-11 11:55:00,46.67,46.67,46.63,46.64,128000.0,35.1427,35.1427,35.1126,35.1201,128000.0
2014-07-11 12:00:00,46.64,46.69,46.63,46.69,113500.0,35.1201,35.1578,35.1126,35.1578,113500.0
2014-07-11 12:05:00,46.69,46.71,46.66,46.71,84500.0,35.1578,35.1728,35.1352,35.1728,84500.0
2014-07-11 12:10:00,46.71,46.74,46.63,46.65,93900.0,35.1728,35.1954,35.1126,35.1276,93900.0
2014-07-11 12:15:00,46.66,46.69,46.64,46.66,83000.0,35.1352,35.1578,35.1201,35.1352,83000.0
2014-07-11 12:20:00,46.66,46.66,46.63,46.66,55700.0,35.1352,35.1352,35.1126,35.1352,55700.0
2014-07-11 12:25:00,46.65,46.69,46.64,46.66,70300.0,35.1276,35.1578,35.1201,35.1352,70300.0
2014-07-11 12:30:00,46.66,46.74,46.65,46.74,113300.0,35.1352,35.1954,35.1276,35.1954,113300.0
2014-07-11 12:35:00,46.74,46.77,46.73,46.77,75500.0,35.1954,35.218,35.1879,35.218,75500.0
2014-07-11 12:40:00,46.76,46.8,46.76,46.79,87200.0,35.2105,35.2406,35.2105,35.2331,87200.0
2014-07-11 12:45:00,46.79,46.81,46.76,46.8,93500.0,35.2331,35.2481,35.2105,35.2406,93500.0
2014-07-11 12:50:00,46.8,46.86,46.8,46.85,92200.0,35.2406,35.2858,35.2406,35.2782,92200.0
2014-07-11 12:55:00,46.86,46.93,46.86,46.93,189400.0,35.2858,35.3385,35.2858,35.3385,189400.0
2014-07-11 13:00:00,46.93,46.94,46.89,46.91,272500.0,35.3385,35.346,35.3084,35.3234,272500.0
2014-07-11 13:05:00,46.92,46.92,46.88,46.89,126100.0,35.331,35.331,35.3008,35.3084,126100.0
2014-07-11 13:10:00,46.89,46.9,46.87,46.88,44900.0,35.3084,35.3159,35.2933,35.3008,44900.0
2014-07-11 13:15:00,46.87,46.91,46.84,46.89,267400.0,35.2933,35.3234,35.2707,35.3084,267400.0
2014-07-11 13:20:00,46.9,46.91,46.88,46.89,144400.0,35.3159,35.3234,35.3008,35.3084,144400.0
2014-07-11 13:25:00,46.89,46.89,46.85,46.88,72100.0,35.3084,35.3084,35.2782,35.3008,72100.0
2014-07-11 13:30:00,46.88,46.88,46.84,46.85,106200.0,35.3008,35.3008,35.2707,35.2782,106200.0
2014-07-11 13:35:00,46.86,46.87,46.83,46.84,65800.0,35.2858,35.2933,35.2632,35.2707,65800.0
2014-07-11 13:40:00,46.84,46.86,46.83,46.84,60400.0,35.2707,35.2858,35.2632,35.2707,60400.0
2014-07-11 13:45:00,46.84,46.88,46.84,46.84,111000.0,35.2707,35.3008,35.2707,35.2707,111000.0
2014-07-11 13:50:00,46.84,46.85,46.83,46.83,54700.0,35.2707,35.2782,35.2632,35.2632,54700.0
2014-07-11 13:55:00,46.83,46.84,46.78,46.78,121800.0,35.2632,35.2707,35.2255,35.2255,121800.0
2014-07-11 14:00:00,46.79,46.84,46.78,46.83,54500.0,35.2331,35.2707,35.2255,35.2632,54500.0
2014-07-11 14:05:00,46.84,46.85,46.82,46.85,86200.0,35.2707,35.2782,35.2557,35.2782,86200.0
2014-07-11 14:10:00,46.85,46.89,46.84,46.87,90400.0,35.2782,35.3084,35.2707,35.2933,90400.0
2014-07-11 14:15:00,46.87,46.89,46.85,46.89,57900.0,35.2933,35.3084,35.2782,35.3084,57900.0
2014-07-11 14:20:00,46.89,46.9,46.88,46.9,187800.0,35.3084,35.3159,35.3008,35.3159,187800.0
2014-07-11 14:25:00,46.9,46.94,46.89,46.93,148700.0,35.3159,35.346,35.3084,35.3385,148700.0
2014-07-11 14:30:00,46.94,46.95,46.92,46.92,100200.0,35.346,35.3535,35.331,35.331,100200.0
2014-07-11 14:35:00,46.92,46.97,46.92,46.95,166000.0,35.331,35.3686,35.331,35.3535,166000.0
2014-07-11 14:40:00,46.95,46.95,46.9,46.91,102800.0,35.3535,35.3535,35.3159,35.3234,102800.0
2014-07-11 14:45:00,46.91,46.92,46.9,46.91,38400.0,35.3234,35.331,35.3159,35.3234,38400.0
2014-07-11 14:50:00,46.91,46.92,46.9,46.91,53000.0,35.3234,35.331,35.3159,35.3234,53000.0
2014-07-11 14:55:00,46.91,46.91,46.89,46.9,160100.0,35.3234,35.3234,35.3084,35.3159,160100.0
2014-07-11 15:00:00,46.9,46.92,46.89,46.9,99000.0,35.3159,35.331,35.3084,35.3159,99000.0
2014-07-11 15:05:00,46.89,46.91,46.89,46.91,83800.0,35.3084,35.3234,35.3084,35.3234,83800.0
2014-07-11 15:10:00,46.91,46.92,46.9,46.92,112600.0,35.3234,35.331,35.3159,35.331,112600.0
2014-07-11 15:15:00,46.92,46.93,46.91,46.92,172500.0,35.331,35.3385,35.3234,35.331,172500.0
2014-07-11 15:20:00,46.91,46.92,46.9,46.91,155300.0,35.3234,35.331,35.3159,35.3234,155300.0
2014-07-11 15:25:00,46.92,46.94,46.91,46.94,287100.0,35.331,35.346,35.3234,35.346,287100.0
2014-07-11 15:30:00,46.94,46.95,46.89,46.89,347100.0,35.346,35.3535,35.3084,35.3084,347100.0
2014-07-11 15:35:00,46.89,46.97,46.87,46.97,401700.0,35.3084,35.3686,35.2933,35.3686,401700.0
2014-07-11 15:40:00,46.97,47.01,46.95,46.99,427400.0,35.3686,35.3987,35.3535,35.3837,427400.0
2014-07-11 15:45:00,47.0,47.0,46.93,46.93,445700.0,35.3912,35.3912,35.3385,35.3385,445700.0
2014-07-11 15:50:00,46.93,46.95,46.88,46.89,539800.0,35.3385,35.3535,35.3008,35.3084,539800.0
2014-07-11 15:55:00,46.9,46.98,46.9,46.98,734200.0,35.3159,35.3761,35.3159,35.3761,734200.0
2014-07-14 09:30:00,48.67,48.83,48.53,48.66,2385900.0,36.6487,36.7692,36.5433,36.6412,2385900.0
2014-07-14 09:35:00,48.65,48.83,44.75,48.75,1479600.0,36.6337,36.7692,33.6969,36.709,1479600.0
2014-07-14 09:40:00,48.74,48.76,48.52,48.57,890600.0,36.7014,36.7165,36.5358,36.5734,890600.0
2014-07-14 09:45:00,48.57,48.74,48.52,48.62,719200.0,36.5734,36.7014,36.5358,36.6111,719200.0
2014-07-14 09:50:00,48.63,48.68,48.53,48.53,528700.0,36.6186,36.6562,36.5433,36.5433,528700.0
2014-07-14 09:55:00,48.53,48.58,48.4,48.55,1088900.0,36.5433,36.5809,36.4454,36.5584,1088900.0
2014-07-14 10:00:00,48.55,48.59,48.45,48.47,737800.0,36.5584,36.5885,36.4831,36.4981,737800.0
2014-07-14 10:05:00,48.47,48.58,48.45,48.52,517100.0,36.4981,36.5809,36.4831,36.5358,517100.0
2014-07-14 10:10:00,48.53,48.68,48.51,48.64,642500.0,36.5433,36.6562,36.5282,36.6261,642500.0
2014-07-14 10:15:00,48.65,48.65,48.47,48.47,435500.0,36.6337,36.6337,36.4981,36.4981,435500.0
2014-07-14 10:20:00,48.47,48.57,48.47,48.48,452400.0,36.4981,36.5734,36.4981,36.5056,452400.0
2014-07-14 10:25:00,48.48,48.51,48.35,48.47,522700.0,36.5056,36.5282,36.4078,36.4981,522700.0
2014-07-14 10:30:00,48.47,48.61,48.45,48.61,745600.0,36.4981,36.6035,36.4831,36.6035,745600.0
2014-07-14 10:35:00,48.61,48.74,48.6,48.71,812300.0,36.6035,36.7014,36.596,36.6788,812300.0
2014-07-14 10:40:00,48.71,48.71,48.58,48.59,395800.0,36.6788,36.6788,36.5809,36.5885,395800.0
2014-07-14 10:45:00,48.59,48.7,48.57,48.67,482500.0,36.5885,36.6713,36.5734,36.6487,482500.0
2014-07-14 10:50:00,48.68,48.8,48.66,48.72,709600.0,36.6562,36.7466,36.6412,36.6864,709600.0
2014-07-14 10:55:00,48.73,48.81,48.72,48.74,762500.0,36.6939,36.7541,36.6864,36.7014,762500.0
2014-07-14 11:00:00,48.74,48.75,48.72,48.73,317500.0,36.7014,36.709,36.6864,36.6939,317500.0
2014-07-14 11:05:00,48.73,48.74,48.71,48.73,244500.0,36.6939,36.7014,36.6788,36.6939,244500.0
2014-07-14 11:10:00,48.73,48.75,48.67,48.7,428400.0,36.6939,36.709,36.6487,36.6713,428400.0
2014-07-14 11:15:00,48.7,48.77,48.69,48.75,272900.0,36.6713,36.724,36.6638,36.709,272900.0
2014-07-14 11:20:00,48.75,48.75,48.71,48.72,181200.0,36.709,36.709,36.6788,36.6864,181200.0
2014-07-14 11:25:00,48.72,48.79,48.71,48.75,243400.0,36.6864,36.7391,36.6788,36.709,243400.0
2014-07-14 11:30:00,48.75,48.76,48.72,48.73,217100.0,36.709,36.7165,36.6864,36.6939,217100.0
2014-07-14 11:35:00,48.73,48.74,48.58,48.59,364300.0,36.6939,36.7014,36.5809,36.5885,364300.0
2014-07-14 11:40:00,48.59,48.67,48.59,48.66,305900.0,36.5885,36.6487,36.5885,36.6412,305900.0
2014-07-14 11:45:00,48.66,48.72,48.66,48.71,195800.0,36.6412,36.6864,36.6412,36.6788,195800.0
2014-07-14 11:50:00,48.71,48.72,48.69,48.69,249200.0,36.6788,36.6864,36.6638,36.6638,249200.0
2014-07-14 11:55:00,48.69,48.7,48.6,48.6,432300.0,36.6638,36.6713,36.596,36.596,432300.0
2014-07-14 12:00:00,48.6,48.61,48.58,48.61,227700.0,36.596,36.6035,36.5809,36.6035,227700.0
2014-07-14 12:05:00,48.6,48.61,48.53,48.53,253200.0,36.596,36.6035,36.5433,36.5433,253200.0
2014-07-14 12:10:00,48.53,48.56,48.51,48.52,204500.0,36.5433,36.5659,36.5282,36.5358,204500.0
2014-07-14 12:15:00,48.52,48.53,48.51,48.51,169200.0,36.5358,36.5433,36.5282,36.5282,169200.0
2014-07-14 12:20:00,48.52,48.57,48.48,48.54,460900.0,36.5358,36.5734,36.5056,36.5508,460900.0
2014-07-14 12:25:00,48.53,48.56,48.5,48.52,310100.0,36.5433,36.5659,36.5207,36.5358,310100.0
2014-07-14 12:30:00,48.52,48.54,48.46,48.47,154500.0,36.5358,36.5508,36.4906,36.4981,154500.0
2014-07-14 12:35:00,48.47,48.5,48.47,48.49,110100.0,36.4981,36.5207,36.4981,36.5132,110100.0
2014-07-14 12:40:00,48.49,48.55,48.49,48.5,260200.0,36.5132,36.5584,36.5132,36.5207,260200.0
2014-07-14 12:45:00,48.5,48.53,48.49,48.5,122200.0,36.5207,36.5433,36.5132,36.5207,122200.0
2014-07-14 12:50:00,48.5,48.53,48.49,48.53,200800.0,36.5207,36.5433,36.5132,36.5433,200800.0
2014-07-14 12:55:00,48.53,48.55,48.49,48.49,145200.0,36.5433,36.5584,36.5132,36.5132,145200.0
2014-07-14 13:00:00,48.49,48.5,48.49,48.5,86100.0,36.5132,36.5207,36.5132,36.5207,86100.0
2014-07-14 13:05:00,48.49,48.5,48.49,48.5,136000.0,36.5132,36.5207,36.5132,36.5207,136000.0
2014-07-14 13:10:00,48.5,48.5,48.49,48.49,129600.0,36.5207,36.5207,36.5132,36.5132,129600.0
2014-07-14 13:15:00,48.5,48.5,48.43,48.43,258700.0,36.5207,36.5207,36.468,36.468,258700.0
2014-07-14 13:20:00,48.44,48.45,48.41,48.45,224900.0,36.4755,36.4831,36.4529,36.4831,224900.0
2014-07-14 13:25:00,48.44,48.45,48.38,48.44,665400.0,36.4755,36.4831,36.4303,36.4755,665400.0
2014-07-14 13:30:00,48.44,48.5,48.43,48.45,265500.0,36.4755,36.5207,36.468,36.4831,265500.0
2014-07-14 13:35:00,48.46,48.46,48.45,48.45,68800.0,36.4906,36.4906,36.4831,36.4831,68800.0
2014-07-14 13:40:00,48.45,48.47,48.42,48.45,173200.0,36.4831,36.4981,36.4605,36.4831,173200.0
2014-07-14 13:45:00,48.44,48.49,48.41,48.49,181700.0,36.4755,36.5132,36.4529,36.5132,181700.0
2014-07-14 13:50:00,48.48,48.5,48.47,48.5,161300.0,36.5056,36.5207,36.4981,36.5207,161300.0
2014-07-14 13:55:00,48.5,48.5,48.48,48.48,138000.0,36.5207,36.5207,36.5056,36.5056,138000.0
2014-07-14 14:00:00,48.48,48.49,48.43,48.45,185500.0,36.5056,36.5132,36.468,36.4831,185500.0
2014-07-14 14:05:00,48.45,48.49,48.45,48.48,116200.0,36.4831,36.5132,36.4831,36.5056,116200.0
2014-07-14 14:10:00,48.48,48.59,48.48,48.59,554600.0,36.5056,36.5885,36.5056,36.5885,554600.0
2014-07-14 14:15:00,48.58,48.59,48.48,48.49,405000.0,36.5809,36.5885,36.5056,36.5132,405000.0
2014-07-14 14:20:00,48.49,48.5,48.45,48.46,152700.0,36.5132,36.5207,36.4831,36.4906,152700.0
2014-07-14 14:25:00,48.45,48.51,48.45,48.45,182300.0,36.4831,36.5282,36.4831,36.4831,182300.0
2014-07-14 14:30:00,48.45,48.45,48.42,48.42,97300.0,36.4831,36.4831,36.4605,36.4605,97300.0
2014-07-14 14:35:00,48.42,48.47,48.41,48.45,195500.0,36.4605,36.4981,36.4529,36.4831,195500.0
2014-07-14 14:40:00,48.45,48.47,48.43,48.45,115900.0,36.4831,36.4981,36.468,36.4831,115900.0
2014-07-14 14:45:00,48.45,48.47,48.44,48.46,112600.0,36.4831,36.4981,36.4755,36.4906,112600.0
2014-07-14 14:50:00,48.45,48.49,48.45,48.48,107700.0,36.4831,36.5132,36.4831,36.5056,107700.0
2014-07-14 14:55:00,48.48,48.49,48.47,48.48,166000.0,36.5056,36.5132,36.4981,36.5056,166000.0
2014-07-14 15:00:00,48.48,48.49,48.46,48.48,212600.0,36.5056,36.5132,36.4906,36.5056,212600.0
2014-07-14 15:05:00,48.48,48.48,48.46,48.48,125600.0,36.5056,36.5056,36.4906,36.5056,125600.0
2014-07-14 15:10:00,48.47,48.5,48.47,48.48,250700.0,36.4981,36.5207,36.4981,36.5056,250700.0
2014-07-14 15:15:00,48.48,48.49,48.44,48.45,237500.0,36.5056,36.5132,36.4755,36.4831,237500.0
2014-07-14 15:20:00,48.44,48.45,48.44,48.45,119400.0,36.4755,36.4831,36.4755,36.4831,119400.0
2014-07-14 15:25:00,48.44,48.48,48.44,48.48,325600.0,36.4755,36.5056,36.4755,36.5056,325600.0
2014-07-14 15:30:00,48.47,48.5,48.44,48.44,299100.0,36.4981,36.5207,36.4755,36.4755,299100.0
2014-07-14 15:35:00,48.45,48.45,48.4,48.43,456900.0,36.4831,36.4831,36.4454,36.468,456900.0
2014-07-14 15:40:00,48.44,48.48,48.43,48.44,489500.0,36.4755,36.5056,36.468,36.4755,489500.0
2014-07-14 15:45:00,48.45,48.46,48.37,48.45,785500.0,36.4831,36.4906,36.4228,36.4831,785500.0
2014-07-14 15:50:00,48.44,48.47,48.42,48.45,751200.0,36.4755,36.4981,36.4605,36.4831,751200.0
2014-07-14 15:55:00,48.44,48.47,48.42,48.45,1169900.0,36.4755,36.4981,36.4605,36.4831,1169900.0
2014-07-15 09:30:00,48.82,49.11,48.82,48.98,2513700.0,36.7617,36.98,36.7617,36.8821,2513700.0
2014-07-15 09:35:00,48.98,49.02,48.86,48.95,882800.0,36.8821,36.9123,36.7918,36.8596,882800.0
2014-07-15 09:40:00,48.96,49.07,48.94,49.07,739700.0,36.8671,36.9499,36.852,36.9499,739700.0
2014-07-15 09:45:00,49.06,49.19,48.99,49.05,1057000.0,36.9424,37.0403,36.8897,36.9349,1057000.0
2014-07-15 09:50:00,49.05,49.12,49.01,49.01,867700.0,36.9349,36.9876,36.9047,36.9047,867700.0
2014-07-15 09:55:00,49.02,49.07,48.97,49.0,684200.0,36.9123,36.9499,36.8746,36.8972,684200.0
2014-07-15 10:00:00,48.99,49.19,48.99,49.18,881200.0,36.8897,37.0403,36.8897,37.0327,881200.0
2014-07-15 10:05:00,49.18,49.3,49.15,49.29,1054200.0,37.0327,37.1231,37.0102,37.1156,1054200.0
2014-07-15 10:10:00,49.28,49.33,49.13,49.14,589000.0,37.108,37.1457,36.9951,37.0026,589000.0
2014-07-15 10:15:00,49.15,49.31,49.06,49.27,794500.0,37.0102,37.1306,36.9424,37.1005,794500.0
2014-07-15 10:20:00,49.26,49.3,49.23,49.24,381700.0,37.093,37.1231,37.0704,37.0779,381700.0
2014-07-15 10:25:00,49.25,49.29,49.21,49.26,385300.0,37.0855,37.1156,37.0553,37.093,385300.0
2014-07-15 10:30:00,49.25,49.26,49.16,49.17,359100.0,37.0855,37.093,37.0177,37.0252,359100.0
2014-07-15 10:35:00,49.17,49.17,49.08,49.13,429700.0,37.0252,37.0252,36.9574,36.9951,429700.0
2014-07-15 10:40:00,49.14,49.14,49.05,49.08,618900.0,37.0026,37.0026,36.9349,36.9574,618900.0
2014-07-15 10:45:00,49.08,49.1,48.99,48.99,528300.0,36.9574,36.9725,36.8897,36.8897,528300.0
2014-07-15 10:50:00,48.99,49.12,48.93,49.12,553400.0,36.8897,36.9876,36.8445,36.9876,553400.0
2014-07-15 10:55:00,49.12,49.17,49.08,49.11,279800.0,36.9876,37.0252,36.9574,36.98,279800.0
2014-07-15 11:00:00,49.11,49.12,49.02,49.09,295000.0,36.98,36.9876,36.9123,36.965,295000.0
2014-07-15 11:05:00,49.1,49.16,49.07,49.16,292500.0,36.9725,37.0177,36.9499,37.0177,292500.0
2014-07-15 11:10:00,49.16,49.2,49.15,49.18,283100.0,37.0177,37.0478,37.0102,37.0327,283100.0
2014-07-15 11:15:00,49.19,49.2,49.16,49.18,269400.0,37.0403,37.0478,37.0177,37.0327,269400.0
2014-07-15 11:20:00,49.17,49.19,49.15,49.18,174300.0,37.0252,37.0403,37.0102,37.0327,174300.0
2014-07-15 11:25:00,49.18,49.18,49.16,49.16,185400.0,37.0327,37.0327,37.0177,37.0177,185400.0
2014-07-15 11:30:00,49.16,49.16,49.06,49.08,412100.0,37.0177,37.0177,36.9424,36.9574,412100.0
2014-07-15 11:35:00,49.09,49.1,49.03,49.09,286200.0,36.965,36.9725,36.9198,36.965,286200.0
2014-07-15 11:40:00,49.09,49.12,49.0,49.01,207500.0,36.965,36.9876,36.8972,36.9047,207500.0
2014-07-15 11:45:00,49.01,49.06,49.0,49.05,225600.0,36.9047,36.9424,36.8972,36.9349,225600.0
2014-07-15 11:50:00,49.05,49.07,49.01,49.01,166100.0,36.9349,36.9499,36.9047,36.9047,166100.0
2014-07-15 11:55:00,49.01,49.05,49.0,49.01,260500.0,36.9047,36.9349,36.8972,36.9047,260500.0
2014-07-15 12:00:00,49.0,49.05,49.0,49.03,314700.0,36.8972,36.9349,36.8972,36.9198,314700.0
2014-07-15 12:05:00,49.03,49.09,49.02,49.09,120500.0,36.9198,36.965,36.9123,36.965,120500.0
2014-07-15 12:10:00,49.09,49.11,49.06,49.08,228900.0,36.965,36.98,36.9424,36.9574,228900.0
2014-07-15 12:15:00,49.08,49.11,49.07,49.1,278700.0,36.9574,36.98,36.9499,36.9725,278700.0
2014-07-15 12:20:00,49.09,49.11,49.07,49.1,231600.0,36.965,36.98,36.9499,36.9725,231600.0
2014-07-15 12:25:00,49.09,49.16,49.08,49.16,370900.0,36.965,37.0177,36.9574,37.0177,370900.0
2014-07-15 12:30:00,49.16,49.23,49.16,49.21,588000.0,37.0177,37.0704,37.0177,37.0553,588000.0
2014-07-15 12:35:00,49.21,49.22,49.13,49.13,312200.0,37.0553,37.0629,36.9951,36.9951,312200.0
2014-07-15 12:40:00,49.14,49.17,49.13,49.16,143100.0,37.0026,37.0252,36.9951,37.0177,143100.0
2014-07-15 12:45:00,49.16,49.18,49.14,49.15,106200.0,37.0177,37.0327,37.0026,37.0102,106200.0
2014-07-15 12:50:00,49.16,49.19,49.14,49.19,208000.0,37.0177,37.0403,37.0026,37.0403,208000.0
2014-07-15 12:55:00,49.19,49.2,49.15,49.16,414800.0,37.0403,37.0478,37.0102,37.0177,414800.0
2014-07-15 13:00:00,49.17,49.19,49.14,49.15,167200.0,37.0252,37.0403,37.0026,37.0102,167200.0
2014-07-15 13:05:00,49.16,49.18,49.14,49.16,146900.0,37.0177,37.0327,37.0026,37.0177,146900.0
2014-07-15 13:10:00,49.16,49.24,49.15,49.23,159600.0,37.0177,37.0779,37.0102,37.0704,159600.0
2014-07-15 13:15:00,49.23,49.3,49.23,49.29,320300.0,37.0704,37.1231,37.0704,37.1156,320300.0
2014-07-15 13:20:00,49.3,49.3,49.22,49.26,171200.0,37.1231,37.1231,37.0629,37.093,171200.0
2014-07-15 13:25:00,49.26,49.27,49.2,49.22,182500.0,37.093,37.1005,37.0478,37.0629,182500.0
2014-07-15 13:30:00,49.22,49.24,49.21,49.22,228700.0,37.0629,37.0779,37.0553,37.0629,228700.0
2014-07-15 13:35:00,49.22,49.25,49.16,49.2,300700.0,37.0629,37.0855,37.0177,37.0478,300700.0
2014-07-15 13:40:00,49.19,49.21,49.16,49.2,234300.0,37.0403,37.0553,37.0177,37.0478,234300.0
2014-07-15 13:45:00,49.2,49.22,49.18,49.21,163700.0,37.0478,37.0629,37.0327,37.0553,163700.0
2014-07-15 13:50:00,49.21,49.22,49.15,49.15,142400.0,37.0553,37.0629,37.0102,37.0102,142400.0
2014-07-15 13:55:00,49.16,49.22,49.15,49.21,164000.0,37.0177,37.0629,37.0102,37.0553,164000.0
2014-07-15 14:00:00,49.21,49.24,49.21,49.21,113500.0,37.0553,37.0779,37.0553,37.0553,113500.0
2014-07-15 14:05:00,49.21,49.28,49.2,49.26,168000.0,37.0553,37.108,37.0478,37.093,168000.0
2014-07-15 14:10:00,49.26,49.29,49.25,49.26,170100.0,37.093,37.1156,37.0855,37.093,170100.0
2014-07-15 14:15:00,49.26,49.32,49.25,49.31,167100.0,37.093,37.1382,37.0855,37.1306,167100.0
2014-07-15 14:20:00,49.32,49.35,49.3,49.34,222200.0,37.1382,37.1608,37.1231,37.1532,222200.0
2014-07-15 14:25:00,49.34,49.35,49.31,49.33,298200.0,37.1532,37.1608,37.1306,37.1457,298200.0
2014-07-15 14:30:00,49.33,49.34,49.3,49.34,240500.0,37.1457,37.1532,37.1231,37.1532,240500.0
2014-07-15 14:35:00,49.34,49.37,49.33,49.36,146000.0,37.1532,37.1758,37.1457,37.1683,146000.0
2014-07-15 14:40:00,49.35,49.41,49.35,49.41,274600.0,37.1608,37.2059,37.1608,37.2059,274600.0
2014-07-15 14:45:00,49.4,49.42,49.33,49.34,268000.0,37.1984,37.2135,37.1457,37.1532,268000.0
2014-07-15 14:50:00,49.34,49.42,49.34,49.36,323300.0,37.1532,37.2135,37.1532,37.1683,323300.0
2014-07-15 14:55:00,49.36,49.4,49.33,49.38,293000.0,37.1683,37.1984,37.1457,37.1833,293000.0
2014-07-15 15:00:00,49.39,49.4,49.34,49.38,176600.0,37.1909,37.1984,37.1532,37.1833,176600.0
2014-07-15 15:05:00,49.39,49.43,49.37,49.43,298000.0,37.1909,37.221,37.1758,37.221,298000.0
2014-07-15 15:10:00,49.43,49.43,49.38,49.41,246400.0,37.221,37.221,37.1833,37.2059,246400.0
2014-07-15 15:15:00,49.41,49.46,49.4,49.42,353700.0,37.2059,37.2436,37.1984,37.2135,353700.0
2014-07-15 15:20:00,49.42,49.42,49.33,49.33,322600.0,37.2135,37.2135,37.1457,37.1457,322600.0
2014-07-15 15:25:00,49.33,49.34,49.3,49.3,187300.0,37.1457,37.1532,37.1231,37.1231,187300.0
2014-07-15 15:30:00,49.3,49.31,49.25,49.29,480300.0,37.1231,37.1306,37.0855,37.1156,480300.0
2014-07-15 15:35:00,49.3,49.37,49.29,49.37,367500.0,37.1231,37.1758,37.1156,37.1758,367500.0
2014-07-15 15:40:00,49.37,49.38,49.33,49.36,461300.0,37.1758,37.1833,37.1457,37.1683,461300.0
2014-07-15 15:45:00,49.36,49.37,49.31,49.31,452100.0,37.1683,37.1758,37.1306,37.1306,452100.0
2014-07-15 15:50:00,49.31,49.33,49.28,49.28,585200.0,37.1306,37.1457,37.108,37.108,585200.0
2014-07-15 15:55:00,49.28,49.36,49.25,49.3,1103200.0,37.108,37.1683,37.0855,37.1231,1103200.0
2014-07-16 09:30:00,49.49,49.5,49.41,49.48,1017400.0,37.2662,37.2737,37.2059,37.2587,1017400.0
2014-07-16 09:35:00,49.47,49.51,49.45,49.48,491200.0,37.2511,37.2812,37.2361,37.2587,491200.0
2014-07-16 09:40:00,49.48,49.5,49.46,49.48,617100.0,37.2587,37.2737,37.2436,37.2587,617100.0
2014-07-16 09:45:00,49.48,49.49,49.44,49.45,408800.0,37.2587,37.2662,37.2285,37.2361,408800.0
2014-07-16 09:50:00,49.46,49.49,49.41,49.43,386400.0,37.2436,37.2662,37.2059,37.221,386400.0
2014-07-16 09:55:00,49.42,49.45,49.4,49.41,402800.0,37.2135,37.2361,37.1984,37.2059,402800.0
2014-07-16 10:00:00,49.42,49.5,49.41,49.47,436700.0,37.2135,37.2737,37.2059,37.2511,436700.0
2014-07-16 10:05:00,49.48,49.5,49.44,49.45,195500.0,37.2587,37.2737,37.2285,37.2361,195500.0
2014-07-16 10:10:00,49.46,49.47,49.42,49.47,205100.0,37.2436,37.2511,37.2135,37.2511,205100.0
2014-07-16 10:15:00,49.47,49.5,49.46,49.5,329900.0,37.2511,37.2737,37.2436,37.2737,329900.0
2014-07-16 10:20:00,49.5,49.51,49.48,49.49,445500.0,37.2737,37.2812,37.2587,37.2662,445500.0
2014-07-16 10:25:00,49.49,49.52,49.47,49.47,325400.0,37.2662,37.2888,37.2511,37.2511,325400.0
2014-07-16 10:30:00,49.47,49.5,49.46,49.47,293300.0,37.2511,37.2737,37.2436,37.2511,293300.0
2014-07-16 10:35:00,49.46,49.5,49.45,49.47,368200.0,37.2436,37.2737,37.2361,37.2511,368200.0
2014-07-16 10:40:00,49.47,49.5,49.46,49.46,302700.0,37.2511,37.2737,37.2436,37.2436,302700.0
2014-07-16 10:45:00,49.46,49.48,49.45,49.46,302200.0,37.2436,37.2587,37.2361,37.2436,302200.0
2014-07-16 10:50:00,49.47,49.53,49.44,49.53,488700.0,37.2511,37.2963,37.2285,37.2963,488700.0
2014-07-16 10:55:00,49.53,49.55,49.48,49.5,162500.0,37.2963,37.3114,37.2587,37.2737,162500.0
2014-07-16 11:00:00,49.5,49.54,49.45,49.5,279400.0,37.2737,37.3038,37.2361,37.2737,279400.0
2014-07-16 11:05:00,49.5,49.52,49.48,49.49,332300.0,37.2737,37.2888,37.2587,37.2662,332300.0
2014-07-16 11:10:00,49.5,49.52,49.49,49.5,223300.0,37.2737,37.2888,37.2662,37.2737,223300.0
2014-07-16 11:15:00,49.5,49.51,49.5,49.51,126500.0,37.2737,37.2812,37.2737,37.2812,126500.0
2014-07-16 11:20:00,49.5,49.51,49.46,49.46,322800.0,37.2737,37.2812,37.2436,37.2436,322800.0
2014-07-16 11:25:00,49.46,49.49,49.46,49.49,130600.0,37.2436,37.2662,37.2436,37.2662,130600.0
2014-07-16 11:30:00,49.48,49.49,49.47,49.47,120600.0,37.2587,37.2662,37.2511,37.2511,120600.0
2014-07-16 11:35:00,49.47,49.51,49.47,49.48,155800.0,37.2511,37.2812,37.2511,37.2587,155800.0
2014-07-16 11:40:00,49.48,49.51,49.48,49.49,134600.0,37.2587,37.2812,37.2587,37.2662,134600.0
2014-07-16 11:45:00,49.5,49.51,49.48,49.49,142300.0,37.2737,37.2812,37.2587,37.2662,142300.0
2014-07-16 11:50:00,49.48,49.54,49.48,49.52,128400.0,37.2587,37.3038,37.2587,37.2888,128400.0
2014-07-16 11:55:00,49.53,49.6,49.51,49.59,268100.0,37.2963,37.349,37.2812,37.3415,268100.0
2014-07-16 12:00:00,49.59,49.64,49.58,49.64,318200.0,37.3415,37.3791,37.334,37.3791,318200.0
2014-07-16 12:05:00,49.64,49.7,49.62,49.67,287800.0,37.3791,37.4243,37.3641,37.4017,287800.0
2014-07-16 12:10:00,49.68,49.74,49.68,49.74,404600.0,37.4093,37.4544,37.4093,37.4544,404600.0
2014-07-16 12:15:00,49.74,49.77,49.72,49.77,268100.0,37.4544,37.477,37.4394,37.477,268100.0
2014-07-16 12:20:00,49.77,49.77,49.72,49.73,169900.0,37.477,37.477,37.4394,37.4469,169900.0
2014-07-16 12:25:00,49.73,49.73,49.71,49.72,131600.0,37.4469,37.4469,37.4318,37.4394,131600.0
2014-07-16 12:30:00,49.72,49.73,49.7,49.72,177100.0,37.4394,37.4469,37.4243,37.4394,177100.0
2014-07-16 12:35:00,49.72,49.74,49.71,49.72,147800.0,37.4394,37.4544,37.4318,37.4394,147800.0
2014-07-16 12:40:00,49.72,49.73,49.68,49.69,140000.0,37.4394,37.4469,37.4093,37.4168,140000.0
2014-07-16 12:45:00,49.7,49.7,49.65,49.65,153500.0,37.4243,37.4243,37.3867,37.3867,153500.0
2014-07-16 12:50:00,49.65,49.65,49.6,49.64,131000.0,37.3867,37.3867,37.349,37.3791,131000.0
2014-07-16 12:55:00,49.64,49.7,49.64,49.69,125600.0,37.3791,37.4243,37.3791,37.4168,125600.0
2014-07-16 13:00:00,49.7,49.75,49.69,49.74,224900.0,37.4243,37.462,37.4168,37.4544,224900.0
2014-07-16 13:05:00,49.75,49.77,49.74,49.75,162900.0,37.462,37.477,37.4544,37.462,162900.0
2014-07-16 13:10:00,49.76,49.77,49.75,49.76,93800.0,37.4695,37.477,37.462,37.4695,93800.0
2014-07-16 13:15:00,49.77,49.8,49.76,49.78,154300.0,37.477,37.4996,37.4695,37.4846,154300.0
2014-07-16 13:20:00,49.79,49.8,49.77,49.77,165400.0,37.4921,37.4996,37.477,37.477,165400.0
2014-07-16 13:25:00,49.77,49.8,49.76,49.79,193800.0,37.477,37.4996,37.4695,37.4921,193800.0
2014-07-16 13:30:00,49.79,49.8,49.77,49.79,132600.0,37.4921,37.4996,37.477,37.4921,132600.0
2014-07-16 13:35:00,49.78,49.79,49.76,49.78,104400.0,37.4846,37.4921,37.4695,37.4846,104400.0
2014-07-16 13:40:00,49.78,49.8,49.77,49.8,227600.0,37.4846,37.4996,37.477,37.4996,227600.0
2014-07-16 13:45:00,49.8,49.83,49.77,49.77,242300.0,37.4996,37.5222,37.477,37.477,242300.0
2014-07-16 13:50:00,49.78,49.78,49.75,49.78,99300.0,37.4846,37.4846,37.462,37.4846,99300.0
2014-07-16 13:55:00,49.78,49.78,49.76,49.78,113900.0,37.4846,37.4846,37.4695,37.4846,113900.0
2014-07-16 14:00:00,49.78,49.79,49.74,49.79,157700.0,37.4846,37.4921,37.4544,37.4921,157700.0
2014-07-16 14:05:00,49.79,49.87,49.78,49.87,424700.0,37.4921,37.5523,37.4846,37.5523,424700.0
2014-07-16 14:10:00,49.86,49.87,49.84,49.86,125200.0,37.5448,37.5523,37.5297,37.5448,125200.0
2014-07-16 14:15:00,49.86,49.87,49.81,49.85,162300.0,37.5448,37.5523,37.5071,37.5373,162300.0
2014-07-16 14:20:00,49.86,49.86,49.83,49.86,170100.0,37.5448,37.5448,37.5222,37.5448,170100.0
2014-07-16 14:25:00,49.86,49.86,49.78,49.79,156800.0,37.5448,37.5448,37.4846,37.4921,156800.0
2014-07-16 14:30:00,49.78,49.84,49.77,49.84,131200.0,37.4846,37.5297,37.477,37.5297,131200.0
2014-07-16 14:35:00,49.83,49.84,49.77,49.78,179300.0,37.5222,37.5297,37.477,37.4846,179300.0
2014-07-16 14:40:00,49.79,49.79,49.72,49.75,185500.0,37.4921,37.4921,37.4394,37.462,185500.0
2014-07-16 14:45:00,49.74,49.8,49.74,49.8,157100.0,37.4544,37.4996,37.4544,37.4996,157100.0
2014-07-16 14:50:00,49.8,49.82,49.77,49.82,209200.0,37.4996,37.5147,37.477,37.5147,209200.0
2014-07-16 14:55:00,49.82,49.82,49.76,49.77,141600.0,37.5147,37.5147,37.4695,37.477,141600.0
2014-07-16 15:00:00,49.77,49.8,49.77,49.77,109900.0,37.477,37.4996,37.477,37.477,109900.0
2014-07-16 15:05:00,49.78,49.78,49.75,49.76,205100.0,37.4846,37.4846,37.462,37.4695,205100.0
2014-07-16 15:10:00,49.76,49.82,49.75,49.82,251200.0,37.4695,37.5147,37.462,37.5147,251200.0
2014-07-16 15:15:00,49.82,49.85,49.81,49.85,178200.0,37.5147,37.5373,37.5071,37.5373,178200.0
2014-07-16 15:20:00,49.85,49.85,49.81,49.84,276400.0,37.5373,37.5373,37.5071,37.5297,276400.0
2014-07-16 15:25:00,49.84,49.86,49.83,49.85,293000.0,37.5297,37.5448,37.5222,37.5373,293000.0
2014-07-16 15:30:00,49.85,49.85,49.81,49.81,254700.0,37.5373,37.5373,37.5071,37.5071,254700.0
2014-07-16 15:35:00,49.81,49.82,49.78,49.79,217900.0,37.5071,37.5147,37.4846,37.4921,217900.0
2014-07-16 15:40:00,49.79,49.79,49.72,49.73,448800.0,37.4921,37.4921,37.4394,37.4469,448800.0
2014-07-16 15:45:00,49.72,49.74,49.68,49.7,429900.0,37.4394,37.4544,37.4093,37.4243,429900.0
2014-07-16 15:50:00,49.7,49.76,49.7,49.73,592300.0,37.4243,37.4695,37.4243,37.4469,592300.0
2014-07-16 15:55:00,49.74,49.84,49.73,49.81,1107300.0,37.4544,37.5297,37.4469,37.5071,1107300.0
2014-07-17 09:30:00,49.5,49.64,49.48,49.6,599500.0,37.2737,37.3791,37.2587,37.349,599500.0
2014-07-17 09:35:00,49.6,49.8,49.55,49.78,533200.0,37.349,37.4996,37.3114,37.4846,533200.0
2014-07-17 09:40:00,49.78,49.82,49.74,49.77,340000.0,37.4846,37.5147,37.4544,37.477,340000.0
2014-07-17 09:45:00,49.76,49.79,49.71,49.75,257000.0,37.4695,37.4921,37.4318,37.462,257000.0
2014-07-17 09:50:00,49.74,49.78,49.68,49.74,208300.0,37.4544,37.4846,37.4093,37.4544,208300.0
2014-07-17 09:55:00,49.74,49.8,49.72,49.79,171600.0,37.4544,37.4996,37.4394,37.4921,171600.0
2014-07-17 10:00:00,49.79,49.92,49.79,49.9,610700.0,37.4921,37.59,37.4921,37.5749,610700.0
2014-07-17 10:05:00,49.9,49.91,49.79,49.83,307700.0,37.5749,37.5824,37.4921,37.5222,307700.0
2014-07-17 10:10:00,49.83,49.87,49.79,49.86,271500.0,37.5222,37.5523,37.4921,37.5448,271500.0
2014-07-17 10:15:00,49.87,49.88,49.79,49.83,279200.0,37.5523,37.5599,37.4921,37.5222,279200.0
2014-07-17 10:20:00,49.83,49.93,49.83,49.93,256100.0,37.5222,37.5975,37.5222,37.5975,256100.0
2014-07-17 10:25:00,49.93,49.97,49.91,49.96,237500.0,37.5975,37.6276,37.5824,37.6201,237500.0
2014-07-17 10:30:00,49.96,49.98,49.92,49.93,233100.0,37.6201,37.6352,37.59,37.5975,233100.0
2014-07-17 10:35:00,49.93,49.94,49.9,49.91,156200.0,37.5975,37.605,37.5749,37.5824,156200.0
2014-07-17 10:40:00,49.9,49.91,49.86,49.88,192700.0,37.5749,37.5824,37.5448,37.5599,192700.0
2014-07-17 10:45:00,49.88,49.88,49.83,49.83,166300.0,37.5599,37.5599,37.5222,37.5222,166300.0
2014-07-17 10:50:00,49.84,49.9,49.84,49.87,119800.0,37.5297,37.5749,37.5297,37.5523,119800.0
2014-07-17 10:55:00,49.87,49.9,49.85,49.88,191200.0,37.5523,37.5749,37.5373,37.5599,191200.0
2014-07-17 11:00:00,49.88,49.9,49.81,49.83,147400.0,37.5599,37.5749,37.5071,37.5222,147400.0
2014-07-17 11:05:00,49.83,49.87,49.83,49.84,270300.0,37.5222,37.5523,37.5222,37.5297,270300.0
2014-07-17 11:10:00,49.84,49.85,49.75,49.77,436700.0,37.5297,37.5373,37.462,37.477,436700.0
2014-07-17 11:15:00,49.77,49.78,49.58,49.6,781600.0,37.477,37.4846,37.334,37.349,781600.0
2014-07-17 11:20:00,49.59,49.66,49.58,49.6,374700.0,37.3415,37.3942,37.334,37.349,374700.0
2014-07-17 11:25:00,49.6,49.67,49.5,49.54,453900.0,37.349,37.4017,37.2737,37.3038,453900.0
2014-07-17 11:30:00,49.54,49.59,49.47,49.56,830500.0,37.3038,37.3415,37.2511,37.3189,830500.0
2014-07-17 11:35:00,49.56,49.62,49.55,49.59,315800.0,37.3189,37.3641,37.3114,37.3415,315800.0
2014-07-17 11:40:00,49.6,49.62,49.55,49.58,307600.0,37.349,37.3641,37.3114,37.334,307600.0
2014-07-17 11:45:00,49.57,49.63,49.56,49.62,338000.0,37.3264,37.3716,37.3189,37.3641,338000.0
2014-07-17 11:50:00,49.63,49.63,49.56,49.6,185600.0,37.3716,37.3716,37.3189,37.349,185600.0
2014-07-17 11:55:00,49.59,49.61,49.51,49.55,248100.0,37.3415,37.3565,37.2812,37.3114,248100.0
2014-07-17 12:00:00,49.54,49.56,49.46,49.51,576600.0,37.3038,37.3189,37.2436,37.2812,576600.0
2014-07-17 12:05:00,49.51,49.58,49.47,49.56,233200.0,37.2812,37.334,37.2511,37.3189,233200.0
2014-07-17 12:10:00,49.55,49.66,49.55,49.65,204200.0,37.3114,37.3942,37.3114,37.3867,204200.0
2014-07-17 12:15:00,49.64,49.7,49.62,49.68,199200.0,37.3791,37.4243,37.3641,37.4093,199200.0
2014-07-17 12:20:00,49.67,49.68,49.6,49.65,194200.0,37.4017,37.4093,37.349,37.3867,194200.0
2014-07-17 12:25:00,49.64,49.66,49.62,49.65,199900.0,37.3791,37.3942,37.3641,37.3867,199900.0
2014-07-17 12:30:00,49.64,49.67,49.61,49.63,142400.0,37.3791,37.4017,37.3565,37.3716,142400.0
2014-07-17 12:35:00,49.64,49.74,49.64,49.71,174700.0,37.3791,37.4544,37.3791,37.4318,174700.0
2014-07-17 12:40:00,49.71,49.73,49.69,49.7,101100.0,37.4318,37.4469,37.4168,37.4243,101100.0
2014-07-17 12:45:00,49.71,49.73,49.65,49.66,131100.0,37.4318,37.4469,37.3867,37.3942,131100.0
2014-07-17 12:50:00,49.66,49.67,49.62,49.65,76400.0,37.3942,37.4017,37.3641,37.3867,76400.0
2014-07-17 12:55:00,49.64,49.7,49.61,49.69,145300.0,37.3791,37.4243,37.3565,37.4168,145300.0
2014-07-17 13:00:00,49.68,49.74,49.68,49.73,106600.0,37.4093,37.4544,37.4093,37.4469,106600.0
2014-07-17 13:05:00,49.73,49.74,49.71,49.73,90700.0,37.4469,37.4544,37.4318,37.4469,90700.0
2014-07-17 13:10:00,49.73,49.8,49.72,49.79,152100.0,37.4469,37.4996,37.4394,37.4921,152100.0
2014-07-17 13:15:00,49.8,49.83,49.74,49.74,210500.0,37.4996,37.5222,37.4544,37.4544,210500.0
2014-07-17 13:20:00,49.75,49.76,49.66,49.67,227900.0,37.462,37.4695,37.3942,37.4017,227900.0
2014-07-17 13:25:00,49.68,49.75,49.67,49.73,169900.0,37.4093,37.462,37.4017,37.4469,169900.0
2014-07-17 13:30:00,49.74,49.77,49.69,49.7,76500.0,37.4544,37.477,37.4168,37.4243,76500.0
2014-07-17 13:35:00,49.7,49.72,49.63,49.64,133000.0,37.4243,37.4394,37.3716,37.3791,133000.0
2014-07-17 13:40:00,49.64,49.67,49.61,49.66,176700.0,37.3791,37.4017,37.3565,37.3942,176700.0
2014-07-17 13:45:00,49.66,49.71,49.63,49.7,150900.0,37.3942,37.4318,37.3716,37.4243,150900.0
2014-07-17 13:50:00,49.7,49.72,49.69,49.7,195800.0,37.4243,37.4394,37.4168,37.4243,195800.0
2014-07-17 13:55:00,49.7,49.71,49.64,49.68,179500.0,37.4243,37.4318,37.3791,37.4093,179500.0
2014-07-17 14:00:00,49.67,49.67,49.59,49.6,143300.0,37.4017,37.4017,37.3415,37.349,143300.0
2014-07-17 14:05:00,49.6,49.6,49.51,49.52,170500.0,37.349,37.349,37.2812,37.2888,170500.0
2014-07-17 14:10:00,49.52,49.56,49.51,49.53,156700.0,37.2888,37.3189,37.2812,37.2963,156700.0
2014-07-17 14:15:00,49.53,49.55,49.5,49.52,232600.0,37.2963,37.3114,37.2737,37.2888,232600.0
2014-07-17 14:20:00,49.53,49.54,49.48,49.51,178400.0,37.2963,37.3038,37.2587,37.2812,178400.0
2014-07-17 14:25:00,49.51,49.51,49.46,49.51,215200.0,37.2812,37.2812,37.2436,37.2812,215200.0
2014-07-17 14:30:00,49.5,49.53,49.5,49.51,85800.0,37.2737,37.2963,37.2737,37.2812,85800.0
2014-07-17 14:35:00,49.51,49.54,49.49,49.54,148200.0,37.2812,37.3038,37.2662,37.3038,148200.0
2014-07-17 14:40:00,49.53,49.57,49.5,49.5,138700.0,37.2963,37.3264,37.2737,37.2737,138700.0
2014-07-17 14:45:00,49.51,49.52,49.46,49.47,172200.0,37.2812,37.2888,37.2436,37.2511,172200.0
2014-07-17 14:50:00,49.47,49.5,49.46,49.48,224300.0,37.2511,37.2737,37.2436,37.2587,224300.0
2014-07-17 14:55:00,49.48,49.54,49.47,49.51,158900.0,37.2587,37.3038,37.2511,37.2812,158900.0
2014-07-17 15:00:00,49.5,49.52,49.48,49.5,245400.0,37.2737,37.2888,37.2587,37.2737,245400.0
2014-07-17 15:05:00,49.51,49.54,49.48,49.49,249600.0,37.2812,37.3038,37.2587,37.2662,249600.0
2014-07-17 15:10:00,49.48,49.52,49.42,49.45,165200.0,37.2587,37.2888,37.2135,37.2361,165200.0
2014-07-17 15:15:00,49.44,49.45,49.33,49.33,398800.0,37.2285,37.2361,37.1457,37.1457,398800.0
2014-07-17 15:20:00,49.34,49.42,49.34,49.41,404900.0,37.1532,37.2135,37.1532,37.2059,404900.0
2014-07-17 15:25:00,49.41,49.45,49.4,49.44,486500.0,37.2059,37.2361,37.1984,37.2285,486500.0
2014-07-17 15:30:00,49.44,49.47,49.34,49.34,622500.0,37.2285,37.2511,37.1532,37.1532,622500.0
2014-07-17 15:35:00,49.35,49.39,49.31,49.34,402800.0,37.1608,37.1909,37.1306,37.1532,402800.0
2014-07-17 15:40:00,49.34,49.34,49.21,49.25,730200.0,37.1532,37.1532,37.0553,37.0855,730200.0
2014-07-17 15:45:00,49.26,49.28,49.16,49.28,776600.0,37.093,37.108,37.0177,37.108,776600.0
2014-07-17 15:50:00,49.28,49.28,49.16,49.21,713600.0,37.108,37.108,37.0177,37.0553,713600.0
2014-07-17 15:55:00,49.21,49.24,49.16,49.17,1004600.0,37.0553,37.0779,37.0177,37.0252,1004600.0
2014-07-18 09:30:00,49.49,49.69,49.37,49.63,1483100.0,37.2662,37.4168,37.1758,37.3716,1483100.0
2014-07-18 09:35:00,49.62,49.63,49.46,49.56,323200.0,37.3641,37.3716,37.2436,37.3189,323200.0
2014-07-18 09:40:00,49.55,49.55,49.43,49.5,192200.0,37.3114,37.3114,37.221,37.2737,192200.0
2014-07-18 09:45:00,49.49,49.5,49.34,49.34,213400.0,37.2662,37.2737,37.1532,37.1532,213400.0
2014-07-18 09:50:00,49.33,49.39,49.31,49.37,175900.0,37.1457,37.1909,37.1306,37.1758,175900.0
2014-07-18 09:55:00,49.37,49.46,49.36,49.43,223500.0,37.1758,37.2436,37.1683,37.221,223500.0
2014-07-18 10:00:00,49.43,49.46,49.38,49.4,279800.0,37.221,37.2436,37.1833,37.1984,279800.0
2014-07-18 10:05:00,49.41,49.42,49.37,49.41,200400.0,37.2059,37.2135,37.1758,37.2059,200400.0
2014-07-18 10:10:00,49.42,49.47,49.38,49.38,174100.0,37.2135,37.2511,37.1833,37.1833,174100.0
2014-07-18 10:15:00,49.38,49.4,49.32,49.39,145700.0,37.1833,37.1984,37.1382,37.1909,145700.0
2014-07-18 10:20:00,49.39,49.43,49.37,49.4,193800.0,37.1909,37.221,37.1758,37.1984,193800.0
2014-07-18 10:25:00,49.4,49.49,49.4,49.42,159100.0,37.1984,37.2662,37.1984,37.2135,159100.0
2014-07-18 10:30:00,49.42,49.53,49.42,49.52,188900.0,37.2135,37.2963,37.2135,37.2888,188900.0
2014-07-18 10:35:00,49.52,49.64,49.51,49.64,243300.0,37.2888,37.3791,37.2812,37.3791,243300.0
2014-07-18 10:40:00,49.63,49.64,49.58,49.64,279200.0,37.3716,37.3791,37.334,37.3791,279200.0
2014-07-18 10:45:00,49.64,49.68,49.62,49.66,353100.0,37.3791,37.4093,37.3641,37.3942,353100.0
2014-07-18 10:50:00,49.67,49.68,49.63,49.66,140800.0,37.4017,37.4093,37.3716,37.3942,140800.0
2014-07-18 10:55:00,49.67,49.7,49.65,49.67,337900.0,37.4017,37.4243,37.3867,37.4017,337900.0
2014-07-18 11:00:00,49.68,49.7,49.63,49.66,121500.0,37.4093,37.4243,37.3716,37.3942,121500.0
2014-07-18 11:05:00,49.65,49.68,49.63,49.64,127500.0,37.3867,37.4093,37.3716,37.3791,127500.0
2014-07-18 11:10:00,49.64,49.69,49.64,49.69,71200.0,37.3791,37.4168,37.3791,37.4168,71200.0
2014-07-18 11:15:00,49.69,49.71,49.65,49.68,166400.0,37.4168,37.4318,37.3867,37.4093,166400.0
2014-07-18 11:20:00,49.69,49.69,49.62,49.62,92500.0,37.4168,37.4168,37.3641,37.3641,92500.0
2014-07-18 11:25:00,49.63,49.64,49.6,49.62,81500.0,37.3716,37.3791,37.349,37.3641,81500.0
2014-07-18 11:30:00,49.63,49.66,49.61,49.63,112800.0,37.3716,37.3942,37.3565,37.3716,112800.0
2014-07-18 11:35:00,49.63,49.7,49.63,49.68,172500.0,37.3716,37.4243,37.3716,37.4093,172500.0
2014-07-18 11:40:00,49.67,49.7,49.6,49.61,207000.0,37.4017,37.4243,37.349,37.3565,207000.0
2014-07-18 11:45:00,49.61,49.69,49.61,49.69,111400.0,37.3565,37.4168,37.3565,37.4168,111400.0
2014-07-18 11:50:00,49.68,49.68,49.64,49.65,59400.0,37.4093,37.4093,37.3791,37.3867,59400.0
2014-07-18 11:55:00,49.65,49.65,49.6,49.64,59500.0,37.3867,37.3867,37.349,37.3791,59500.0
2014-07-18 12:00:00,49.64,49.65,49.6,49.6,163700.0,37.3791,37.3867,37.349,37.349,163700.0
2014-07-18 12:05:00,49.61,49.63,49.6,49.62,72900.0,37.3565,37.3716,37.349,37.3641,72900.0
2014-07-18 12:10:00,49.62,49.67,49.62,49.66,77300.0,37.3641,37.4017,37.3641,37.3942,77300.0
2014-07-18 12:15:00,49.66,49.69,49.66,49.67,58000.0,37.3942,37.4168,37.3942,37.4017,58000.0
2014-07-18 12:20:00,49.67,49.74,49.67,49.73,184200.0,37.4017,37.4544,37.4017,37.4469,184200.0
2014-07-18 12:25:00,49.73,49.74,49.7,49.7,95500.0,37.4469,37.4544,37.4243,37.4243,95500.0
2014-07-18 12:30:00,49.71,49.74,49.69,49.72,194900.0,37.4318,37.4544,37.4168,37.4394,194900.0
2014-07-18 12:35:00,49.73,49.79,49.73,49.77,186300.0,37.4469,37.4921,37.4469,37.477,186300.0
2014-07-18 12:40:00,49.78,49.8,49.77,49.79,152700.0,37.4846,37.4996,37.477,37.4921,152700.0
2014-07-18 12:45:00,49.79,49.81,49.77,49.77,220600.0,37.4921,37.5071,37.477,37.477,220600.0
2014-07-18 12:50:00,49.78,49.79,49.76,49.78,133900.0,37.4846,37.4921,37.4695,37.4846,133900.0
2014-07-18 12:55:00,49.77,49.77,49.74,49.75,98400.0,37.477,37.477,37.4544,37.462,98400.0
2014-07-18 13:00:00,49.75,49.75,49.66,49.68,105600.0,37.462,37.462,37.3942,37.4093,105600.0
2014-07-18 13:05:00,49.68,49.69,49.66,49.66,77500.0,37.4093,37.4168,37.3942,37.3942,77500.0
2014-07-18 13:10:00,49.66,49.66,49.61,49.62,74800.0,37.3942,37.3942,37.3565,37.3641,74800.0
2014-07-18 13:15:00,49.61,49.63,49.58,49.6,116200.0,37.3565,37.3716,37.334,37.349,116200.0
2014-07-18 13:20:00,49.6,49.63,49.57,49.58,264100.0,37.349,37.3716,37.3264,37.334,264100.0
2014-07-18 13:25:00,49.58,49.63,49.55,49.57,287700.0,37.334,37.3716,37.3114,37.3264,287700.0
2014-07-18 13:30:00,49.56,49.57,49.52,49.56,64300.0,37.3189,37.3264,37.2888,37.3189,64300.0
2014-07-18 13:35:00,49.56,49.61,49.51,49.6,121500.0,37.3189,37.3565,37.2812,37.349,121500.0
2014-07-18 13:40:00,49.61,49.65,49.6,49.63,64500.0,37.3565,37.3867,37.349,37.3716,64500.0
2014-07-18 13:45:00,49.63,49.64,49.6,49.62,69000.0,37.3716,37.3791,37.349,37.3641,69000.0
2014-07-18 13:50:00,49.62,49.62,49.59,49.62,71500.0,37.3641,37.3641,37.3415,37.3641,71500.0
2014-07-18 13:55:00,49.61,49.66,49.61,49.61,86200.0,37.3565,37.3942,37.3565,37.3565,86200.0
2014-07-18 14:00:00,49.62,49.63,49.57,49.62,119200.0,37.3641,37.3716,37.3264,37.3641,119200.0
2014-07-18 14:05:00,49.61,49.62,49.59,49.61,66300.0,37.3565,37.3641,37.3415,37.3565,66300.0
2014-07-18 14:10:00,49.6,49.67,49.6,49.66,82600.0,37.349,37.4017,37.349,37.3942,82600.0
2014-07-18 14:15:00,49.66,49.68,49.62,49.67,81400.0,37.3942,37.4093,37.3641,37.4017,81400.0
2014-07-18 14:20:00,49.67,49.71,49.64,49.69,121100.0,37.4017,37.4318,37.3791,37.4168,121100.0
2014-07-18 14:25:00,49.69,49.72,49.68,49.71,95300.0,37.4168,37.4394,37.4093,37.4318,95300.0
2014-07-18 14:30:00,49.7,49.73,49.7,49.72,133900.0,37.4243,37.4469,37.4243,37.4394,133900.0
2014-07-18 14:35:00,49.72,49.72,49.69,49.7,83000.0,37.4394,37.4394,37.4168,37.4243,83000.0
2014-07-18 14:40:00,49.7,49.72,49.67,49.69,219600.0,37.4243,37.4394,37.4017,37.4168,219600.0
2014-07-18 14:45:00,49.69,49.69,49.65,49.66,92100.0,37.4168,37.4168,37.3867,37.3942,92100.0
2014-07-18 14:50:00,49.67,49.68,49.65,49.66,94000.0,37.4017,37.4093,37.3867,37.3942,94000.0
2014-07-18 14:55:00,49.67,49.68,49.65,49.66,74300.0,37.4017,37.4093,37.3867,37.3942,74300.0
2014-07-18 15:00:00,49.66,49.66,49.64,49.64,101900.0,37.3942,37.3942,37.3791,37.3791,101900.0
2014-07-18 15:05:00,49.65,49.68,49.64,49.68,130300.0,37.3867,37.4093,37.3791,37.4093,130300.0
2014-07-18 15:10:00,49.68,49.69,49.66,49.66,84100.0,37.4093,37.4168,37.3942,37.3942,84100.0
2014-07-18 15:15:00,49.66,49.68,49.65,49.68,71700.0,37.3942,37.4093,37.3867,37.4093,71700.0
2014-07-18 15:20:00,49.68,49.7,49.67,49.69,115000.0,37.4093,37.4243,37.4017,37.4168,115000.0
2014-07-18 15:25:00,49.69,49.7,49.68,49.68,164200.0,37.4168,37.4243,37.4093,37.4093,164200.0
2014-07-18 15:30:00,49.68,49.69,49.67,49.68,100200.0,37.4093,37.4168,37.4017,37.4093,100200.0
2014-07-18 15:35:00,49.68,49.69,49.56,49.57,333200.0,37.4093,37.4168,37.3189,37.3264,333200.0
2014-07-18 15:40:00,49.56,49.62,49.56,49.61,308900.0,37.3189,37.3641,37.3189,37.3565,308900.0
2014-07-18 15:45:00,49.61,49.62,49.53,49.54,269700.0,37.3565,37.3641,37.2963,37.3038,269700.0
2014-07-18 15:50:00,49.55,49.55,49.47,49.48,505900.0,37.3114,37.3114,37.2511,37.2587,505900.0
2014-07-18 15:55:00,49.48,49.56,49.48,49.56,941900.0,37.2587,37.3189,37.2587,37.3189,941900.0
2014-07-21 09:30:00,49.16,49.47,49.13,49.45,803300.0,37.0177,37.2511,36.9951,37.2361,803300.0
2014-07-21 09:35:00,49.46,49.46,49.25,49.36,235700.0,37.2436,37.2436,37.0855,37.1683,235700.0
2014-07-21 09:40:00,49.35,49.38,49.3,49.34,170500.0,37.1608,37.1833,37.1231,37.1532,170500.0
2014-07-21 09:45:00,49.34,49.46,49.31,49.45,239600.0,37.1532,37.2436,37.1306,37.2361,239600.0
2014-07-21 09:50:00,49.45,49.46,49.32,49.37,212700.0,37.2361,37.2436,37.1382,37.1758,212700.0
2014-07-21 09:55:00,49.37,49.47,49.34,49.45,177300.0,37.1758,37.2511,37.1532,37.2361,177300.0
2014-07-21 10:00:00,49.44,49.45,49.35,49.38,168900.0,37.2285,37.2361,37.1608,37.1833,168900.0
2014-07-21 10:05:00,49.38,49.39,49.32,49.34,175800.0,37.1833,37.1909,37.1382,37.1532,175800.0
2014-07-21 10:10:00,49.35,49.35,49.27,49.28,178800.0,37.1608,37.1608,37.1005,37.108,178800.0
2014-07-21 10:15:00,49.28,49.36,49.27,49.3,75800.0,37.108,37.1683,37.1005,37.1231,75800.0
2014-07-21 10:20:00,49.29,49.3,49.26,49.28,108200.0,37.1156,37.1231,37.093,37.108,108200.0
2014-07-21 10:25:00,49.29,49.3,49.23,49.29,170400.0,37.1156,37.1231,37.0704,37.1156,170400.0
2014-07-21 10:30:00,49.28,49.3,49.23,49.24,135800.0,37.108,37.1231,37.0704,37.0779,135800.0
2014-07-21 10:35:00,49.25,49.28,49.2,49.22,74500.0,37.0855,37.108,37.0478,37.0629,74500.0
2014-07-21 10:40:00,49.22,49.23,49.18,49.19,137500.0,37.0629,37.0704,37.0327,37.0403,137500.0
2014-07-21 10:45:00,49.19,49.28,49.18,49.24,127400.0,37.0403,37.108,37.0327,37.0779,127400.0
2014-07-21 10:50:00,49.24,49.25,49.19,49.2,85500.0,37.0779,37.0855,37.0403,37.0478,85500.0
2014-07-21 10:55:00,49.21,49.24,49.2,49.22,106800.0,37.0553,37.0779,37.0478,37.0629,106800.0
2014-07-21 11:00:00,49.21,49.23,49.18,49.21,78700.0,37.0553,37.0704,37.0327,37.0553,78700.0
2014-07-21 11:05:00,49.21,49.23,49.2,49.21,104400.0,37.0553,37.0704,37.0478,37.0553,104400.0
2014-07-21 11:10:00,49.21,49.24,49.2,49.23,63400.0,37.0553,37.0779,37.0478,37.0704,63400.0
2014-07-21 11:15:00,49.22,49.23,49.18,49.21,103100.0,37.0629,37.0704,37.0327,37.0553,103100.0
2014-07-21 11:20:00,49.21,49.29,49.2,49.28,124400.0,37.0553,37.1156,37.0478,37.108,124400.0
2014-07-21 11:25:00,49.27,49.3,49.27,49.27,110100.0,37.1005,37.1231,37.1005,37.1005,110100.0
2014-07-21 11:30:00,49.28,49.29,49.2,49.23,87700.0,37.108,37.1156,37.0478,37.0704,87700.0
2014-07-21 11:35:00,49.23,49.25,49.2,49.24,68000.0,37.0704,37.0855,37.0478,37.0779,68000.0
2014-07-21 11:40:00,49.24,49.28,49.21,49.23,90900.0,37.0779,37.108,37.0553,37.0704,90900.0
2014-07-21 11:45:00,49.24,49.24,49.15,49.17,102500.0,37.0779,37.0779,37.0102,37.0252,102500.0
2014-07-21 11:50:00,49.17,49.21,49.16,49.21,86200.0,37.0252,37.0553,37.0177,37.0553,86200.0
2014-07-21 11:55:00,49.21,49.22,49.18,49.22,128600.0,37.0553,37.0629,37.0327,37.0629,128600.0
2014-07-21 12:00:00,49.23,49.23,49.13,49.15,295800.0,37.0704,37.0704,36.9951,37.0102,295800.0
2014-07-21 12:05:00,49.15,49.15,49.09,49.15,311400.0,37.0102,37.0102,36.965,37.0102,311400.0
2014-07-21 12:10:00,49.14,49.17,49.12,49.16,96900.0,37.0026,37.0252,36.9876,37.0177,96900.0
2014-07-21 12:15:00,49.17,49.18,49.13,49.13,67500.0,37.0252,37.0327,36.9951,36.9951,67500.0
2014-07-21 12:20:00,49.13,49.15,49.1,49.1,78700.0,36.9951,37.0102,36.9725,36.9725,78700.0
2014-07-21 12:25:00,49.1,49.14,49.1,49.12,63000.0,36.9725,37.0026,36.9725,36.9876,63000.0
2014-07-21 12:30:00,49.11,49.14,49.11,49.13,44200.0,36.98,37.0026,36.98,36.9951,44200.0
2014-07-21 12:35:00,49.13,49.14,49.1,49.11,57300.0,36.9951,37.0026,36.9725,36.98,57300.0
2014-07-21 12:40:00,49.11,49.12,49.07,49.09,137900.0,36.98,36.9876,36.9499,36.965,137900.0
2014-07-21 12:45:00,49.09,49.13,49.07,49.12,54700.0,36.965,36.9951,36.9499,36.9876,54700.0
2014-07-21 12:50:00,49.12,49.12,49.09,49.11,39700.0,36.9876,36.9876,36.965,36.98,39700.0
2014-07-21 12:55:00,49.11,49.14,49.1,49.13,41700.0,36.98,37.0026,36.9725,36.9951,41700.0
2014-07-21 13:00:00,49.12,49.16,49.11,49.16,56700.0,36.9876,37.0177,36.98,37.0177,56700.0
2014-07-21 13:05:00,49.16,49.18,49.15,49.18,53600.0,37.0177,37.0327,37.0102,37.0327,53600.0
2014-07-21 13:10:00,49.18,49.22,49.16,49.22,196800.0,37.0327,37.0629,37.0177,37.0629,196800.0
2014-07-21 13:15:00,49.22,49.24,49.2,49.23,102500.0,37.0629,37.0779,37.0478,37.0704,102500.0
2014-07-21 13:20:00,49.24,49.28,49.22,49.25,110200.0,37.0779,37.108,37.0629,37.0855,110200.0
2014-07-21 13:25:00,49.26,49.28,49.24,49.28,48700.0,37.093,37.108,37.0779,37.108,48700.0
2014-07-21 13:30:00,49.28,49.28,49.24,49.27,87800.0,37.108,37.108,37.0779,37.1005,87800.0
2014-07-21 13:35:00,49.27,49.27,49.24,49.26,50900.0,37.1005,37.1005,37.0779,37.093,50900.0
2014-07-21 13:40:00,49.26,49.3,49.24,49.3,70800.0,37.093,37.1231,37.0779,37.1231,70800.0
2014-07-21 13:45:00,49.3,49.32,49.28,49.3,145100.0,37.1231,37.1382,37.108,37.1231,145100.0
2014-07-21 13:50:00,49.3,49.31,49.28,49.3,118800.0,37.1231,37.1306,37.108,37.1231,118800.0
2014-07-21 13:55:00,49.31,49.33,49.3,49.33,92300.0,37.1306,37.1457,37.1231,37.1457,92300.0
2014-07-21 14:00:00,49.33,49.36,49.32,49.35,90500.0,37.1457,37.1683,37.1382,37.1608,90500.0
2014-07-21 14:05:00,49.35,49.38,49.35,49.37,68500.0,37.1608,37.1833,37.1608,37.1758,68500.0
2014-07-21 14:10:00,49.37,49.37,49.34,49.35,61900.0,37.1758,37.1758,37.1532,37.1608,61900.0
2014-07-21 14:15:00,49.36,49.37,49.34,49.35,137200.0,37.1683,37.1758,37.1532,37.1608,137200.0
2014-07-21 14:20:00,49.35,49.37,49.35,49.36,34400.0,37.1608,37.1758,37.1608,37.1683,34400.0
2014-07-21 14:25:00,49.36,49.36,49.31,49.34,125900.0,37.1683,37.1683,37.1306,37.1532,125900.0
2014-07-21 14:30:00,49.34,49.37,49.33,49.33,137200.0,37.1532,37.1758,37.1457,37.1457,137200.0
2014-07-21 14:35:00,49.33,49.34,49.33,49.34,59500.0,37.1457,37.1532,37.1457,37.1532,59500.0
2014-07-21 14:40:00,49.34,49.37,49.33,49.37,149100.0,37.1532,37.1758,37.1457,37.1758,149100.0
2014-07-21 14:45:00,49.36,49.37,49.34,49.36,88900.0,37.1683,37.1758,37.1532,37.1683,88900.0
2014-07-21 14:50:00,49.36,49.37,49.34,49.36,49000.0,37.1683,37.1758,37.1532,37.1683,49000.0
2014-07-21 14:55:00,49.35,49.38,49.34,49.37,96600.0,37.1608,37.1833,37.1532,37.1758,96600.0
2014-07-21 15:00:00,49.37,49.38,49.33,49.33,85500.0,37.1758,37.1833,37.1457,37.1457,85500.0
2014-07-21 15:05:00,49.33,49.34,49.24,49.25,330600.0,37.1457,37.1532,37.0779,37.0855,330600.0
2014-07-21 15:10:00,49.24,49.28,49.23,49.27,145400.0,37.0779,37.108,37.0704,37.1005,145400.0
2014-07-21 15:15:00,49.27,49.31,49.26,49.3,89200.0,37.1005,37.1306,37.093,37.1231,89200.0
2014-07-21 15:20:00,49.3,49.34,49.3,49.34,53900.0,37.1231,37.1532,37.1231,37.1532,53900.0
2014-07-21 15:25:00,49.34,49.39,49.33,49.38,112200.0,37.1532,37.1909,37.1457,37.1833,112200.0
2014-07-21 15:30:00,49.38,49.38,49.34,49.37,78900.0,37.1833,37.1833,37.1532,37.1758,78900.0
2014-07-21 15:35:00,49.38,49.39,49.35,49.37,122400.0,37.1833,37.1909,37.1608,37.1758,122400.0
2014-07-21 15:40:00,49.37,49.38,49.36,49.36,90100.0,37.1758,37.1833,37.1683,37.1683,90100.0
2014-07-21 15:45:00,49.37,49.38,49.33,49.38,212500.0,37.1758,37.1833,37.1457,37.1833,212500.0
2014-07-21 15:50:00,49.38,49.39,49.36,49.38,150300.0,37.1833,37.1909,37.1683,37.1833,150300.0
2014-07-21 15:55:00,49.37,49.38,49.34,49.35,374300.0,37.1758,37.1833,37.1532,37.1608,374300.0
2014-07-22 09:30:00,49.6,49.6,49.46,49.55,358900.0,37.349,37.349,37.2436,37.3114,358900.0
2014-07-22 09:35:00,49.54,49.58,49.49,49.57,201800.0,37.3038,37.334,37.2662,37.3264,201800.0
2014-07-22 09:40:00,49.57,49.6,49.43,49.46,325800.0,37.3264,37.349,37.221,37.2436,325800.0
2014-07-22 09:45:00,49.46,49.49,49.38,49.45,233200.0,37.2436,37.2662,37.1833,37.2361,233200.0
2014-07-22 09:50:00,49.45,49.56,49.44,49.52,119300.0,37.2361,37.3189,37.2285,37.2888,119300.0
2014-07-22 09:55:00,49.51,49.58,49.48,49.52,157000.0,37.2812,37.334,37.2587,37.2888,157000.0
2014-07-22 10:00:00,49.52,49.57,49.5,49.52,125800.0,37.2888,37.3264,37.2737,37.2888,125800.0
2014-07-22 10:05:00,49.52,49.59,49.49,49.51,133700.0,37.2888,37.3415,37.2662,37.2812,133700.0
2014-07-22 10:10:00,49.51,49.55,49.51,49.52,86800.0,37.2812,37.3114,37.2812,37.2888,86800.0
2014-07-22 10:15:00,49.53,49.55,49.52,49.55,64200.0,37.2963,37.3114,37.2888,37.3114,64200.0
2014-07-22 10:20:00,49.55,49.61,49.55,49.61,182300.0,37.3114,37.3565,37.3114,37.3565,182300.0
2014-07-22 10:25:00,49.61,49.73,49.6,49.73,462100.0,37.3565,37.4469,37.349,37.4469,462100.0
2014-07-22 10:30:00,49.73,49.74,49.64,49.66,235400.0,37.4469,37.4544,37.3791,37.3942,235400.0
2014-07-22 10:35:00,49.66,49.66,49.61,49.64,143000.0,37.3942,37.3942,37.3565,37.3791,143000.0
2014-07-22 10:40:00,49.63,49.66,49.6,49.66,116300.0,37.3716,37.3942,37.349,37.3942,116300.0
2014-07-22 10:45:00,49.65,49.68,49.62,49.68,119100.0,37.3867,37.4093,37.3641,37.4093,119100.0
2014-07-22 10:50:00,49.68,49.69,49.64,49.69,158000.0,37.4093,37.4168,37.3791,37.4168,158000.0
2014-07-22 10:55:00,49.7,49.7,49.68,49.69,115700.0,37.4243,37.4243,37.4093,37.4168,115700.0
2014-07-22 11:00:00,49.69,49.69,49.66,49.68,154500.0,37.4168,37.4168,37.3942,37.4093,154500.0
2014-07-22 11:05:00,49.68,49.71,49.66,49.68,127300.0,37.4093,37.4318,37.3942,37.4093,127300.0
2014-07-22 11:10:00,49.69,49.69,49.65,49.68,105700.0,37.4168,37.4168,37.3867,37.4093,105700.0
2014-07-22 11:15:00,49.67,49.7,49.63,49.64,146100.0,37.4017,37.4243,37.3716,37.3791,146100.0
2014-07-22 11:20:00,49.65,49.67,49.62,49.66,100100.0,37.3867,37.4017,37.3641,37.3942,100100.0
2014-07-22 11:25:00,49.67,49.67,49.61,49.62,88700.0,37.4017,37.4017,37.3565,37.3641,88700.0
2014-07-22 11:30:00,49.63,49.65,49.6,49.63,81300.0,37.3716,37.3867,37.349,37.3716,81300.0
2014-07-22 11:35:00,49.63,49.64,49.59,49.64,88100.0,37.3716,37.3791,37.3415,37.3791,88100.0
2014-07-22 11:40:00,49.64,49.65,49.59,49.61,117000.0,37.3791,37.3867,37.3415,37.3565,117000.0
2014-07-22 11:45:00,49.61,49.65,49.59,49.64,90400.0,37.3565,37.3867,37.3415,37.3791,90400.0
2014-07-22 11:50:00,49.65,49.66,49.64,49.65,86100.0,37.3867,37.3942,37.3791,37.3867,86100.0
2014-07-22 11:55:00,49.66,49.7,49.66,49.69,136300.0,37.3942,37.4243,37.3942,37.4168,136300.0
2014-07-22 12:00:00,49.69,49.7,49.66,49.68,137200.0,37.4168,37.4243,37.3942,37.4093,137200.0
2014-07-22 12:05:00,49.69,49.71,49.66,49.67,128000.0,37.4168,37.4318,37.3942,37.4017,128000.0
2014-07-22 12:10:00,49.68,49.7,49.66,49.7,38900.0,37.4093,37.4243,37.3942,37.4243,38900.0
2014-07-22 12:15:00,49.7,49.76,49.69,49.75,275700.0,37.4243,37.4695,37.4168,37.462,275700.0
2014-07-22 12:20:00,49.76,49.76,49.7,49.71,65500.0,37.4695,37.4695,37.4243,37.4318,65500.0
2014-07-22 12:25:00,49.71,49.74,49.7,49.73,34900.0,37.4318,37.4544,37.4243,37.4469,34900.0
2014-07-22 12:30:00,49.73,49.74,49.71,49.73,47700.0,37.4469,37.4544,37.4318,37.4469,47700.0
2014-07-22 12:35:00,49.73,49.73,49.67,49.67,187900.0,37.4469,37.4469,37.4017,37.4017,187900.0
2014-07-22 12:40:00,49.68,49.68,49.63,49.65,57800.0,37.4093,37.4093,37.3716,37.3867,57800.0
2014-07-22 12:45:00,49.65,49.65,49.63,49.64,54300.0,37.3867,37.3867,37.3716,37.3791,54300.0
2014-07-22 12:50:00,49.64,49.69,49.63,49.69,70500.0,37.3791,37.4168,37.3716,37.4168,70500.0
2014-07-22 12:55:00,49.68,49.72,49.68,49.7,90800.0,37.4093,37.4394,37.4093,37.4243,90800.0
2014-07-22 13:00:00,49.7,49.74,49.69,49.73,91100.0,37.4243,37.4544,37.4168,37.4469,91100.0
2014-07-22 13:05:00,49.73,49.73,49.7,49.71,45700.0,37.4469,37.4469,37.4243,37.4318,45700.0
2014-07-22 13:10:00,49.7,49.71,49.67,49.7,73400.0,37.4243,37.4318,37.4017,37.4243,73400.0
2014-07-22 13:15:00,49.69,49.71,49.69,49.71,66100.0,37.4168,37.4318,37.4168,37.4318,66100.0
2014-07-22 13:20:00,49.71,49.72,49.69,49.7,146400.0,37.4318,37.4394,37.4168,37.4243,146400.0
2014-07-22 13:25:00,49.7,49.7,49.64,49.64,110700.0,37.4243,37.4243,37.3791,37.3791,110700.0
2014-07-22 13:30:00,49.65,49.69,49.64,49.66,114800.0,37.3867,37.4168,37.3791,37.3942,114800.0
2014-07-22 13:35:00,49.66,49.68,49.66,49.66,52600.0,37.3942,37.4093,37.3942,37.3942,52600.0
2014-07-22 13:40:00,49.66,49.71,49.63,49.71,197500.0,37.3942,37.4318,37.3716,37.4318,197500.0
2014-07-22 13:45:00,49.71,49.73,49.67,49.73,50000.0,37.4318,37.4469,37.4017,37.4469,50000.0
2014-07-22 13:50:00,49.73,49.76,49.71,49.72,168400.0,37.4469,37.4695,37.4318,37.4394,168400.0
2014-07-22 13:55:00,49.71,49.75,49.71,49.74,104300.0,37.4318,37.462,37.4318,37.4544,104300.0
2014-07-22 14:00:00,49.73,49.75,49.72,49.72,72000.0,37.4469,37.462,37.4394,37.4394,72000.0
2014-07-22 14:05:00,49.73,49.79,49.73,49.77,197200.0,37.4469,37.4921,37.4469,37.477,197200.0
2014-07-22 14:10:00,49.77,49.77,49.72,49.73,49600.0,37.477,37.477,37.4394,37.4469,49600.0
2014-07-22 14:15:00,49.73,49.79,49.73,49.78,84500.0,37.4469,37.4921,37.4469,37.4846,84500.0
2014-07-22 14:20:00,49.77,49.8,49.75,49.79,201300.0,37.477,37.4996,37.462,37.4921,201300.0
2014-07-22 14:25:00,49.8,49.82,49.79,49.81,143300.0,37.4996,37.5147,37.4921,37.5071,143300.0
2014-07-22 14:30:00,49.8,49.83,49.77,49.79,163900.0,37.4996,37.5222,37.477,37.4921,163900.0
2014-07-22 14:35:00,49.79,49.8,49.77,49.78,182400.0,37.4921,37.4996,37.477,37.4846,182400.0
2014-07-22 14:40:00,49.79,49.79,49.69,49.7,118600.0,37.4921,37.4921,37.4168,37.4243,118600.0
2014-07-22 14:45:00,49.69,49.69,49.66,49.67,134100.0,37.4168,37.4168,37.3942,37.4017,134100.0
2014-07-22 14:50:00,49.67,49.67,49.63,49.66,231100.0,37.4017,37.4017,37.3716,37.3942,231100.0
2014-07-22 14:55:00,49.66,49.66,49.64,49.65,223500.0,37.3942,37.3942,37.3791,37.3867,223500.0
2014-07-22 15:00:00,49.65,49.65,49.63,49.65,275000.0,37.3867,37.3867,37.3716,37.3867,275000.0
2014-07-22 15:05:00,49.65,49.65,49.64,49.65,103900.0,37.3867,37.3867,37.3791,37.3867,103900.0
2014-07-22 15:10:00,49.65,49.65,49.62,49.63,95500.0,37.3867,37.3867,37.3641,37.3716,95500.0
2014-07-22 15:15:00,49.63,49.63,49.57,49.58,374800.0,37.3716,37.3716,37.3264,37.334,374800.0
2014-07-22 15:20:00,49.57,49.59,49.54,49.58,324100.0,37.3264,37.3415,37.3038,37.334,324100.0
2014-07-22 15:25:00,49.58,49.64,49.57,49.63,240200.0,37.334,37.3791,37.3264,37.3716,240200.0
2014-07-22 15:30:00,49.63,49.66,49.63,49.65,217500.0,37.3716,37.3942,37.3716,37.3867,217500.0
2014-07-22 15:35:00,49.65,49.68,49.64,49.65,177700.0,37.3867,37.4093,37.3791,37.3867,177700.0
2014-07-22 15:40:00,49.65,49.7,49.64,49.7,165100.0,37.3867,37.4243,37.3791,37.4243,165100.0
2014-07-22 15:45:00,49.69,49.69,49.64,49.64,203300.0,37.4168,37.4168,37.3791,37.3791,203300.0
2014-07-22 15:50:00,49.64,49.64,49.6,49.61,223900.0,37.3791,37.3791,37.349,37.3565,223900.0
2014-07-22 15:55:00,49.6,49.62,49.56,49.59,583400.0,37.349,37.3641,37.3189,37.3415,583400.0
2014-07-23 09:30:00,49.61,49.62,49.47,49.47,332600.0,37.3565,37.3641,37.2511,37.2511,332600.0
2014-07-23 09:35:00,49.47,49.5,49.36,49.5,271000.0,37.2511,37.2737,37.1683,37.2737,271000.0
2014-07-23 09:40:00,49.48,49.53,49.43,49.52,165700.0,37.2587,37.2963,37.221,37.2888,165700.0
2014-07-23 09:45:00,49.51,49.59,49.51,49.55,160500.0,37.2812,37.3415,37.2812,37.3114,160500.0
2014-07-23 09:50:00,49.55,49.68,49.52,49.67,208000.0,37.3114,37.4093,37.2888,37.4017,208000.0
2014-07-23 09:55:00,49.66,49.7,49.65,49.66,587800.0,37.3942,37.4243,37.3867,37.3942,587800.0
2014-07-23 10:00:00,49.66,49.71,49.64,49.7,891200.0,37.3942,37.4318,37.3791,37.4243,891200.0
2014-07-23 10:05:00,49.71,49.96,49.71,49.92,980200.0,37.4318,37.6201,37.4318,37.59,980200.0
2014-07-23 10:10:00,49.92,50.18,49.88,50.15,1610700.0,37.59,37.7858,37.5599,37.7632,1610700.0
2014-07-23 10:15:00,50.16,50.2,50.08,50.12,492600.0,37.7707,37.8008,37.7105,37.7406,492600.0
2014-07-23 10:20:00,50.11,50.12,50.05,50.06,293200.0,37.733,37.7406,37.6879,37.6954,293200.0
2014-07-23 10:25:00,50.06,50.11,50.01,50.09,296200.0,37.6954,37.733,37.6577,37.718,296200.0
2014-07-23 10:30:00,50.1,50.2,50.07,50.12,309800.0,37.7255,37.8008,37.7029,37.7406,309800.0
2014-07-23 10:35:00,50.11,50.2,50.11,50.19,315100.0,37.733,37.8008,37.733,37.7933,315100.0
2014-07-23 10:40:00,50.19,50.29,50.18,50.28,489600.0,37.7933,37.8686,37.7858,37.8611,489600.0
2014-07-23 10:45:00,50.28,50.36,50.26,50.35,360500.0,37.8611,37.9213,37.846,37.9138,360500.0
2014-07-23 10:50:00,50.34,50.38,50.26,50.36,454200.0,37.9062,37.9364,37.846,37.9213,454200.0
2014-07-23 10:55:00,50.35,50.41,50.32,50.33,388600.0,37.9138,37.9589,37.8912,37.8987,388600.0
2014-07-23 11:00:00,50.33,50.4,50.29,50.3,218700.0,37.8987,37.9514,37.8686,37.8761,218700.0
2014-07-23 11:05:00,50.29,50.38,50.29,50.35,143800.0,37.8686,37.9364,37.8686,37.9138,143800.0
2014-07-23 11:10:00,50.35,50.42,50.33,50.42,297300.0,37.9138,37.9665,37.8987,37.9665,297300.0
2014-07-23 11:15:00,50.42,50.55,50.41,50.53,517300.0,37.9665,38.0644,37.9589,38.0493,517300.0
2014-07-23 11:20:00,50.53,50.59,50.49,50.55,375200.0,38.0493,38.0945,38.0192,38.0644,375200.0
2014-07-23 11:25:00,50.55,50.58,50.48,50.51,244000.0,38.0644,38.087,38.0117,38.0342,244000.0
2014-07-23 11:30:00,50.51,50.53,50.44,50.44,162500.0,38.0342,38.0493,37.9815,37.9815,162500.0
2014-07-23 11:35:00,50.44,50.48,50.44,50.46,155500.0,37.9815,38.0117,37.9815,37.9966,155500.0
2014-07-23 11:40:00,50.45,50.47,50.38,50.4,218100.0,37.9891,38.0041,37.9364,37.9514,218100.0
2014-07-23 11:45:00,50.39,50.41,50.36,50.37,223300.0,37.9439,37.9589,37.9213,37.9288,223300.0
2014-07-23 11:50:00,50.36,50.47,50.35,50.46,195100.0,37.9213,38.0041,37.9138,37.9966,195100.0
2014-07-23 11:55:00,50.47,50.47,50.39,50.4,130700.0,38.0041,38.0041,37.9439,37.9514,130700.0
2014-07-23 12:00:00,50.41,50.41,50.35,50.36,97400.0,37.9589,37.9589,37.9138,37.9213,97400.0
2014-07-23 12:05:00,50.35,50.38,50.31,50.33,142200.0,37.9138,37.9364,37.8836,37.8987,142200.0
2014-07-23 12:10:00,50.33,50.37,50.31,50.37,155000.0,37.8987,37.9288,37.8836,37.9288,155000.0
2014-07-23 12:15:00,50.37,50.4,50.3,50.31,165000.0,37.9288,37.9514,37.8761,37.8836,165000.0
2014-07-23 12:20:00,50.32,50.32,50.26,50.28,153200.0,37.8912,37.8912,37.846,37.8611,153200.0
2014-07-23 12:25:00,50.28,50.33,50.26,50.31,191200.0,37.8611,37.8987,37.846,37.8836,191200.0
2014-07-23 12:30:00,50.3,50.31,50.24,50.28,91500.0,37.8761,37.8836,37.8309,37.8611,91500.0
2014-07-23 12:35:00,50.28,50.29,50.21,50.23,114700.0,37.8611,37.8686,37.8083,37.8234,114700.0
2014-07-23 12:40:00,50.24,50.33,50.23,50.32,123600.0,37.8309,37.8987,37.8234,37.8912,123600.0
2014-07-23 12:45:00,50.32,50.33,50.29,50.29,74100.0,37.8912,37.8987,37.8686,37.8686,74100.0
2014-07-23 12:50:00,50.3,50.32,50.23,50.28,94700.0,37.8761,37.8912,37.8234,37.8611,94700.0
2014-07-23 12:55:00,50.27,50.28,50.23,50.24,144800.0,37.8535,37.8611,37.8234,37.8309,144800.0
2014-07-23 13:00:00,50.24,50.28,50.23,50.27,150900.0,37.8309,37.8611,37.8234,37.8535,150900.0
2014-07-23 13:05:00,50.26,50.27,50.21,50.22,79000.0,37.846,37.8535,37.8083,37.8159,79000.0
2014-07-23 13:10:00,50.21,50.22,50.15,50.16,186500.0,37.8083,37.8159,37.7632,37.7707,186500.0
2014-07-23 13:15:00,50.17,50.25,50.16,50.25,79600.0,37.7782,37.8385,37.7707,37.8385,79600.0
2014-07-23 13:20:00,50.25,50.28,50.25,50.27,95700.0,37.8385,37.8611,37.8385,37.8535,95700.0
2014-07-23 13:25:00,50.27,50.28,50.22,50.24,75400.0,37.8535,37.8611,37.8159,37.8309,75400.0
2014-07-23 13:30:00,50.24,50.28,50.23,50.28,75300.0,37.8309,37.8611,37.8234,37.8611,75300.0
2014-07-23 13:35:00,50.28,50.28,50.25,50.27,51700.0,37.8611,37.8611,37.8385,37.8535,51700.0
2014-07-23 13:40:00,50.26,50.36,50.25,50.36,226000.0,37.846,37.9213,37.8385,37.9213,226000.0
2014-07-23 13:45:00,50.36,50.39,50.36,50.37,104100.0,37.9213,37.9439,37.9213,37.9288,104100.0
2014-07-23 13:50:00,50.37,50.47,50.36,50.46,249300.0,37.9288,38.0041,37.9213,37.9966,249300.0
2014-07-23 13:55:00,50.45,50.46,50.42,50.43,134000.0,37.9891,37.9966,37.9665,37.974,134000.0
2014-07-23 14:00:00,50.43,50.44,50.37,50.37,165700.0,37.974,37.9815,37.9288,37.9288,165700.0
2014-07-23 14:05:00,50.38,50.4,50.34,50.37,89100.0,37.9364,37.9514,37.9062,37.9288,89100.0
2014-07-23 14:10:00,50.36,50.38,50.33,50.33,100200.0,37.9213,37.9364,37.8987,37.8987,100200.0
2014-07-23 14:15:00,50.33,50.33,50.3,50.31,48000.0,37.8987,37.8987,37.8761,37.8836,48000.0
2014-07-23 14:20:00,50.31,50.35,50.3,50.34,96000.0,37.8836,37.9138,37.8761,37.9062,96000.0
2014-07-23 14:25:00,50.34,50.37,50.33,50.33,67000.0,37.9062,37.9288,37.8987,37.8987,67000.0
2014-07-23 14:30:00,50.33,50.34,50.3,50.32,61500.0,37.8987,37.9062,37.8761,37.8912,61500.0
2014-07-23 14:35:00,50.32,50.37,50.31,50.37,65700.0,37.8912,37.9288,37.8836,37.9288,65700.0
2014-07-23 14:40:00,50.37,50.38,50.34,50.36,101000.0,37.9288,37.9364,37.9062,37.9213,101000.0
2014-07-23 14:45:00,50.35,50.39,50.35,50.36,72800.0,37.9138,37.9439,37.9138,37.9213,72800.0
2014-07-23 14:50:00,50.35,50.37,50.33,50.34,70700.0,37.9138,37.9288,37.8987,37.9062,70700.0
2014-07-23 14:55:00,50.34,50.35,50.31,50.32,62500.0,37.9062,37.9138,37.8836,37.8912,62500.0
2014-07-23 15:00:00,50.32,50.33,50.3,50.31,56400.0,37.8912,37.8987,37.8761,37.8836,56400.0
2014-07-23 15:05:00,50.3,50.31,50.28,50.3,141700.0,37.8761,37.8836,37.8611,37.8761,141700.0
2014-07-23 15:10:00,50.29,50.31,50.29,50.29,44700.0,37.8686,37.8836,37.8686,37.8686,44700.0
2014-07-23 15:15:00,50.3,50.3,50.28,50.29,62200.0,37.8761,37.8761,37.8611,37.8686,62200.0
2014-07-23 15:20:00,50.29,50.32,50.28,50.3,150900.0,37.8686,37.8912,37.8611,37.8761,150900.0
2014-07-23 15:25:00,50.31,50.31,50.27,50.28,146100.0,37.8836,37.8836,37.8535,37.8611,146100.0
2014-07-23 15:30:00,50.27,50.29,50.24,50.26,265800.0,37.8535,37.8686,37.8309,37.846,265800.0
2014-07-23 15:35:00,50.25,50.27,50.21,50.25,225200.0,37.8385,37.8535,37.8083,37.8385,225200.0
2014-07-23 15:40:00,50.25,50.26,50.21,50.22,190200.0,37.8385,37.846,37.8083,37.8159,190200.0
2014-07-23 15:45:00,50.22,50.22,50.18,50.2,399700.0,37.8159,37.8159,37.7858,37.8008,399700.0
2014-07-23 15:50:00,50.2,50.23,50.2,50.21,255400.0,37.8008,37.8234,37.8008,37.8083,255400.0
2014-07-23 15:55:00,50.21,50.22,50.18,50.19,628100.0,37.8083,37.8159,37.7858,37.7933,628100.0
2014-07-24 09:30:00,50.22,50.36,50.06,50.31,675300.0,37.8159,37.9213,37.6954,37.8836,675300.0
2014-07-24 09:35:00,50.31,50.34,50.1,50.24,271300.0,37.8836,37.9062,37.7255,37.8309,271300.0
2014-07-24 09:40:00,50.23,50.31,50.19,50.3,165000.0,37.8234,37.8836,37.7933,37.8761,165000.0
2014-07-24 09:45:00,50.3,50.47,50.29,50.46,314600.0,37.8761,38.0041,37.8686,37.9966,314600.0
2014-07-24 09:50:00,50.47,50.47,50.31,50.35,185300.0,38.0041,38.0041,37.8836,37.9138,185300.0
2014-07-24 09:55:00,50.35,50.36,50.27,50.28,145400.0,37.9138,37.9213,37.8535,37.8611,145400.0
2014-07-24 10:00:00,50.29,50.34,50.22,50.29,245000.0,37.8686,37.9062,37.8159,37.8686,245000.0
2014-07-24 10:05:00,50.28,50.37,50.22,50.33,218900.0,37.8611,37.9288,37.8159,37.8987,218900.0
2014-07-24 10:10:00,50.33,50.34,50.26,50.34,89100.0,37.8987,37.9062,37.846,37.9062,89100.0
2014-07-24 10:15:00,50.33,50.37,50.27,50.29,133400.0,37.8987,37.9288,37.8535,37.8686,133400.0
2014-07-24 10:20:00,50.29,50.31,50.23,50.26,87100.0,37.8686,37.8836,37.8234,37.846,87100.0
2014-07-24 10:25:00,50.25,50.29,50.22,50.28,112100.0,37.8385,37.8686,37.8159,37.8611,112100.0
2014-07-24 10:30:00,50.28,50.29,50.18,50.19,170500.0,37.8611,37.8686,37.7858,37.7933,170500.0
2014-07-24 10:35:00,50.19,50.19,50.12,50.12,125000.0,37.7933,37.7933,37.7406,37.7406,125000.0
2014-07-24 10:40:00,50.12,50.16,50.12,50.16,121600.0,37.7406,37.7707,37.7406,37.7707,121600.0
2014-07-24 10:45:00,50.15,50.18,50.14,50.18,62300.0,37.7632,37.7858,37.7556,37.7858,62300.0
2014-07-24 10:50:00,50.18,50.18,50.15,50.18,89100.0,37.7858,37.7858,37.7632,37.7858,89100.0
2014-07-24 10:55:00,50.18,50.18,50.13,50.13,74400.0,37.7858,37.7858,37.7481,37.7481,74400.0
2014-07-24 11:00:00,50.14,50.18,50.13,50.16,57700.0,37.7556,37.7858,37.7481,37.7707,57700.0
2014-07-24 11:05:00,50.16,50.17,50.13,50.13,43800.0,37.7707,37.7782,37.7481,37.7481,43800.0
2014-07-24 11:10:00,50.14,50.2,50.13,50.16,118900.0,37.7556,37.8008,37.7481,37.7707,118900.0
2014-07-24 11:15:00,50.16,50.2,50.15,50.15,80500.0,37.7707,37.8008,37.7632,37.7632,80500.0
2014-07-24 11:20:00,50.16,50.17,50.13,50.16,152800.0,37.7707,37.7782,37.7481,37.7707,152800.0
2014-07-24 11:25:00,50.17,50.24,50.17,50.21,100900.0,37.7782,37.8309,37.7782,37.8083,100900.0
2014-07-24 11:30:00,50.21,50.26,50.21,50.23,110300.0,37.8083,37.846,37.8083,37.8234,110300.0
2014-07-24 11:35:00,50.23,50.23,50.2,50.23,80400.0,37.8234,37.8234,37.8008,37.8234,80400.0
2014-07-24 11:40:00,50.22,50.23,50.19,50.2,100400.0,37.8159,37.8234,37.7933,37.8008,100400.0
2014-07-24 11:45:00,50.2,50.23,50.19,50.23,68000.0,37.8008,37.8234,37.7933,37.8234,68000.0
2014-07-24 11:50:00,50.22,50.27,50.22,50.25,110800.0,37.8159,37.8535,37.8159,37.8385,110800.0
2014-07-24 11:55:00,50.25,50.29,50.24,50.27,77600.0,37.8385,37.8686,37.8309,37.8535,77600.0
2014-07-24 12:00:00,50.27,50.3,50.25,50.3,83400.0,37.8535,37.8761,37.8385,37.8761,83400.0
2014-07-24 12:05:00,50.29,50.3,50.28,50.29,46700.0,37.8686,37.8761,37.8611,37.8686,46700.0
2014-07-24 12:10:00,50.28,50.3,50.25,50.26,100500.0,37.8611,37.8761,37.8385,37.846,100500.0
2014-07-24 12:15:00,50.27,50.27,50.24,50.26,44000.0,37.8535,37.8535,37.8309,37.846,44000.0
2014-07-24 12:20:00,50.26,50.27,50.25,50.27,60100.0,37.846,37.8535,37.8385,37.8535,60100.0
2014-07-24 12:25:00,50.27,50.28,50.26,50.28,61200.0,37.8535,37.8611,37.846,37.8611,61200.0
2014-07-24 12:30:00,50.27,50.28,50.24,50.25,73700.0,37.8535,37.8611,37.8309,37.8385,73700.0
2014-07-24 12:35:00,50.25,50.27,50.23,50.26,70500.0,37.8385,37.8535,37.8234,37.846,70500.0
2014-07-24 12:40:00,50.26,50.27,50.24,50.24,59500.0,37.846,37.8535,37.8309,37.8309,59500.0
2014-07-24 12:45:00,50.25,50.25,50.22,50.22,29500.0,37.8385,37.8385,37.8159,37.8159,29500.0
2014-07-24 12:50:00,50.23,50.23,50.22,50.22,18100.0,37.8234,37.8234,37.8159,37.8159,18100.0
2014-07-24 12:55:00,50.22,50.23,50.2,50.2,48200.0,37.8159,37.8234,37.8008,37.8008,48200.0
2014-07-24 13:00:00,50.2,50.2,50.15,50.15,85100.0,37.8008,37.8008,37.7632,37.7632,85100.0
2014-07-24 13:05:00,50.15,50.16,50.1,50.11,82400.0,37.7632,37.7707,37.7255,37.733,82400.0
2014-07-24 13:10:00,50.12,50.15,50.1,50.12,100500.0,37.7406,37.7632,37.7255,37.7406,100500.0
2014-07-24 13:15:00,50.12,50.14,50.12,50.13,27700.0,37.7406,37.7556,37.7406,37.7481,27700.0
2014-07-24 13:20:00,50.14,50.18,50.12,50.16,79600.0,37.7556,37.7858,37.7406,37.7707,79600.0
2014-07-24 13:25:00,50.15,50.17,50.14,50.15,48200.0,37.7632,37.7782,37.7556,37.7632,48200.0
2014-07-24 13:30:00,50.15,50.17,50.12,50.14,54500.0,37.7632,37.7782,37.7406,37.7556,54500.0
2014-07-24 13:35:00,50.14,50.15,50.1,50.1,39400.0,37.7556,37.7632,37.7255,37.7255,39400.0
2014-07-24 13:40:00,50.11,50.12,50.06,50.06,128600.0,37.733,37.7406,37.6954,37.6954,128600.0
2014-07-24 13:45:00,50.07,50.07,50.01,50.02,166700.0,37.7029,37.7029,37.6577,37.6653,166700.0
2014-07-24 13:50:00,50.03,50.05,50.01,50.05,118500.0,37.6728,37.6879,37.6577,37.6879,118500.0
2014-07-24 13:55:00,50.05,50.09,50.04,50.07,65500.0,37.6879,37.718,37.6803,37.7029,65500.0
2014-07-24 14:00:00,50.08,50.1,50.07,50.09,71900.0,37.7105,37.7255,37.7029,37.718,71900.0
2014-07-24 14:05:00,50.09,50.12,50.09,50.09,78800.0,37.718,37.7406,37.718,37.718,78800.0
2014-07-24 14:10:00,50.09,50.1,50.08,50.08,45100.0,37.718,37.7255,37.7105,37.7105,45100.0
2014-07-24 14:15:00,50.08,50.13,50.08,50.13,57200.0,37.7105,37.7481,37.7105,37.7481,57200.0
2014-07-24 14:20:00,50.13,50.14,50.12,50.12,81500.0,37.7481,37.7556,37.7406,37.7406,81500.0
2014-07-24 14:25:00,50.13,50.13,50.08,50.1,89800.0,37.7481,37.7481,37.7105,37.7255,89800.0
2014-07-24 14:30:00,50.11,50.11,50.05,50.08,55900.0,37.733,37.733,37.6879,37.7105,55900.0
2014-07-24 14:35:00,50.08,50.09,50.04,50.04,96800.0,37.7105,37.718,37.6803,37.6803,96800.0
2014-07-24 14:40:00,50.04,50.05,49.97,49.97,285400.0,37.6803,37.6879,37.6276,37.6276,285400.0
2014-07-24 14:45:00,49.97,50.01,49.97,50.0,184800.0,37.6276,37.6577,37.6276,37.6502,184800.0
2014-07-24 14:50:00,50.0,50.04,49.98,50.04,118400.0,37.6502,37.6803,37.6352,37.6803,118400.0
2014-07-24 14:55:00,50.03,50.06,49.99,49.99,142700.0,37.6728,37.6954,37.6427,37.6427,142700.0
2014-07-24 15:00:00,50.0,50.01,49.98,50.01,363200.0,37.6502,37.6577,37.6352,37.6577,363200.0
2014-07-24 15:05:00,50.0,50.01,49.96,50.0,500000.0,37.6502,37.6577,37.6201,37.6502,500000.0
2014-07-24 15:10:00,49.99,50.08,49.98,50.06,166600.0,37.6427,37.7105,37.6352,37.6954,166600.0
2014-07-24 15:15:00,50.07,50.1,50.06,50.06,92000.0,37.7029,37.7255,37.6954,37.6954,92000.0
2014-07-24 15:20:00,50.07,50.08,50.04,50.05,90900.0,37.7029,37.7105,37.6803,37.6879,90900.0
2014-07-24 15:25:00,50.05,50.08,50.04,50.05,59000.0,37.6879,37.7105,37.6803,37.6879,59000.0
2014-07-24 15:30:00,50.05,50.09,50.04,50.09,177500.0,37.6879,37.718,37.6803,37.718,177500.0
2014-07-24 15:35:00,50.09,50.13,50.07,50.13,110000.0,37.718,37.7481,37.7029,37.7481,110000.0
2014-07-24 15:40:00,50.12,50.14,50.11,50.12,167300.0,37.7406,37.7556,37.733,37.7406,167300.0
2014-07-24 15:45:00,50.13,50.14,50.09,50.09,144000.0,37.7481,37.7556,37.718,37.718,144000.0
2014-07-24 15:50:00,50.1,50.14,50.09,50.1,269600.0,37.7255,37.7556,37.718,37.7255,269600.0
2014-07-24 15:55:00,50.1,50.13,50.07,50.08,579000.0,37.7255,37.7481,37.7029,37.7105,579000.0
2014-07-25 09:30:00,49.99,50.2,49.94,50.08,415100.0,37.6427,37.8008,37.605,37.7105,415100.0
2014-07-25 09:35:00,50.11,50.18,50.04,50.12,287100.0,37.733,37.7858,37.6803,37.7406,287100.0
2014-07-25 09:40:00,50.11,50.2,50.08,50.15,134100.0,37.733,37.8008,37.7105,37.7632,134100.0
2014-07-25 09:45:00,50.16,50.16,50.1,50.16,138700.0,37.7707,37.7707,37.7255,37.7707,138700.0
2014-07-25 09:50:00,50.16,50.2,50.16,50.19,135800.0,37.7707,37.8008,37.7707,37.7933,135800.0
2014-07-25 09:55:00,50.18,50.18,50.11,50.15,103600.0,37.7858,37.7858,37.733,37.7632,103600.0
2014-07-25 10:00:00,50.16,50.16,50.11,50.12,62100.0,37.7707,37.7707,37.733,37.7406,62100.0
2014-07-25 10:05:00,50.12,50.14,50.1,50.11,95000.0,37.7406,37.7556,37.7255,37.733,95000.0
2014-07-25 10:10:00,50.11,50.17,50.1,50.16,115000.0,37.733,37.7782,37.7255,37.7707,115000.0
2014-07-25 10:15:00,50.15,50.2,50.12,50.15,119700.0,37.7632,37.8008,37.7406,37.7632,119700.0
2014-07-25 10:20:00,50.16,50.19,50.13,50.19,89600.0,37.7707,37.7933,37.7481,37.7933,89600.0
2014-07-25 10:25:00,50.18,50.2,50.13,50.13,130700.0,37.7858,37.8008,37.7481,37.7481,130700.0
2014-07-25 10:30:00,50.13,50.17,50.12,50.12,71600.0,37.7481,37.7782,37.7406,37.7406,71600.0
2014-07-25 10:35:00,50.13,50.17,50.12,50.17,112200.0,37.7481,37.7782,37.7406,37.7782,112200.0
2014-07-25 10:40:00,50.16,50.16,50.12,50.15,56900.0,37.7707,37.7707,37.7406,37.7632,56900.0
2014-07-25 10:45:00,50.14,50.17,50.12,50.14,167100.0,37.7556,37.7782,37.7406,37.7556,167100.0
2014-07-25 10:50:00,50.14,50.15,50.1,50.12,116700.0,37.7556,37.7632,37.7255,37.7406,116700.0
2014-07-25 10:55:00,50.11,50.12,50.07,50.08,184500.0,37.733,37.7406,37.7029,37.7105,184500.0
2014-07-25 11:00:00,50.09,50.1,50.01,50.06,403500.0,37.718,37.7255,37.6577,37.6954,403500.0
2014-07-25 11:05:00,50.07,50.09,50.05,50.08,86200.0,37.7029,37.718,37.6879,37.7105,86200.0
2014-07-25 11:10:00,50.08,50.09,50.06,50.07,60400.0,37.7105,37.718,37.6954,37.7029,60400.0
2014-07-25 11:15:00,50.06,50.09,50.03,50.07,114100.0,37.6954,37.718,37.6728,37.7029,114100.0
2014-07-25 11:20:00,50.06,50.06,49.99,50.0,244100.0,37.6954,37.6954,37.6427,37.6502,244100.0
2014-07-25 11:25:00,50.0,50.05,50.0,50.05,112200.0,37.6502,37.6879,37.6502,37.6879,112200.0
2014-07-25 11:30:00,50.06,50.1,50.05,50.08,58400.0,37.6954,37.7255,37.6879,37.7105,58400.0
2014-07-25 11:35:00,50.09,50.1,50.08,50.1,67600.0,37.718,37.7255,37.7105,37.7255,67600.0
2014-07-25 11:40:00,50.09,50.1,50.09,50.1,93300.0,37.718,37.7255,37.718,37.7255,93300.0
2014-07-25 11:45:00,50.1,50.1,50.07,50.09,44200.0,37.7255,37.7255,37.7029,37.718,44200.0
2014-07-25 11:50:00,50.09,50.11,50.08,50.11,61400.0,37.718,37.733,37.7105,37.733,61400.0
2014-07-25 11:55:00,50.1,50.11,50.09,50.09,102100.0,37.7255,37.733,37.718,37.718,102100.0
2014-07-25 12:00:00,50.1,50.11,50.09,50.1,64000.0,37.7255,37.733,37.718,37.7255,64000.0
2014-07-25 12:05:00,50.11,50.14,50.1,50.14,64400.0,37.733,37.7556,37.7255,37.7556,64400.0
2014-07-25 12:10:00,50.14,50.14,50.11,50.11,43000.0,37.7556,37.7556,37.733,37.733,43000.0
2014-07-25 12:15:00,50.1,50.12,50.1,50.1,29300.0,37.7255,37.7406,37.7255,37.7255,29300.0
2014-07-25 12:20:00,50.11,50.11,50.08,50.09,35000.0,37.733,37.733,37.7105,37.718,35000.0
2014-07-25 12:25:00,50.09,50.11,50.08,50.09,25900.0,37.718,37.733,37.7105,37.718,25900.0
2014-07-25 12:30:00,50.1,50.1,50.07,50.07,31000.0,37.7255,37.7255,37.7029,37.7029,31000.0
2014-07-25 12:35:00,50.07,50.1,50.07,50.09,30400.0,37.7029,37.7255,37.7029,37.718,30400.0
2014-07-25 12:40:00,50.08,50.12,50.08,50.1,48600.0,37.7105,37.7406,37.7105,37.7255,48600.0
2014-07-25 12:45:00,50.11,50.15,50.1,50.12,52000.0,37.733,37.7632,37.7255,37.7406,52000.0
2014-07-25 12:50:00,50.13,50.14,50.11,50.11,24400.0,37.7481,37.7556,37.733,37.733,24400.0
2014-07-25 12:55:00,50.11,50.12,50.1,50.1,27900.0,37.733,37.7406,37.7255,37.7255,27900.0
2014-07-25 13:00:00,50.11,50.11,50.09,50.1,84600.0,37.733,37.733,37.718,37.7255,84600.0
2014-07-25 13:05:00,50.11,50.12,50.09,50.1,37300.0,37.733,37.7406,37.718,37.7255,37300.0
2014-07-25 13:10:00,50.11,50.12,50.09,50.11,29800.0,37.733,37.7406,37.718,37.733,29800.0
2014-07-25 13:15:00,50.11,50.12,50.09,50.1,71700.0,37.733,37.7406,37.718,37.7255,71700.0
2014-07-25 13:20:00,50.1,50.1,50.07,50.09,61500.0,37.7255,37.7255,37.7029,37.718,61500.0
2014-07-25 13:25:00,50.09,50.11,50.05,50.07,116800.0,37.718,37.733,37.6879,37.7029,116800.0
2014-07-25 13:30:00,50.07,50.08,49.98,50.0,71700.0,37.7029,37.7105,37.6352,37.6502,71700.0
2014-07-25 13:35:00,50.0,50.02,49.99,50.02,44500.0,37.6502,37.6653,37.6427,37.6653,44500.0
2014-07-25 13:40:00,50.02,50.03,49.98,49.99,78100.0,37.6653,37.6728,37.6352,37.6427,78100.0
2014-07-25 13:45:00,49.98,50.02,49.98,50.01,40700.0,37.6352,37.6653,37.6352,37.6577,40700.0
2014-07-25 13:50:00,50.0,50.01,49.98,50.0,70600.0,37.6502,37.6577,37.6352,37.6502,70600.0
2014-07-25 13:55:00,50.01,50.03,49.98,50.0,63800.0,37.6577,37.6728,37.6352,37.6502,63800.0
2014-07-25 14:00:00,49.99,50.02,49.96,50.02,80400.0,37.6427,37.6653,37.6201,37.6653,80400.0
2014-07-25 14:05:00,50.03,50.07,50.01,50.07,64500.0,37.6728,37.7029,37.6577,37.7029,64500.0
2014-07-25 14:10:00,50.07,50.08,50.04,50.06,65000.0,37.7029,37.7105,37.6803,37.6954,65000.0
2014-07-25 14:15:00,50.06,50.1,50.05,50.09,161200.0,37.6954,37.7255,37.6879,37.718,161200.0
2014-07-25 14:20:00,50.09,50.12,50.08,50.1,75800.0,37.718,37.7406,37.7105,37.7255,75800.0
2014-07-25 14:25:00,50.09,50.13,50.09,50.1,82500.0,37.718,37.7481,37.718,37.7255,82500.0
2014-07-25 14:30:00,50.11,50.14,50.1,50.13,55700.0,37.733,37.7556,37.7255,37.7481,55700.0
2014-07-25 14:35:00,50.13,50.13,50.1,50.13,85200.0,37.7481,37.7481,37.7255,37.7481,85200.0
2014-07-25 14:40:00,50.12,50.13,50.12,50.12,55600.0,37.7406,37.7481,37.7406,37.7406,55600.0
2014-07-25 14:45:00,50.13,50.16,50.11,50.14,111000.0,37.7481,37.7707,37.733,37.7556,111000.0
2014-07-25 14:50:00,50.14,50.15,50.1,50.12,119000.0,37.7556,37.7632,37.7255,37.7406,119000.0
2014-07-25 14:55:00,50.12,50.14,50.12,50.12,80500.0,37.7406,37.7556,37.7406,37.7406,80500.0
2014-07-25 15:00:00,50.13,50.14,50.08,50.09,106900.0,37.7481,37.7556,37.7105,37.718,106900.0
2014-07-25 15:05:00,50.1,50.12,50.09,50.1,84400.0,37.7255,37.7406,37.718,37.7255,84400.0
2014-07-25 15:10:00,50.11,50.14,50.08,50.08,149000.0,37.733,37.7556,37.7105,37.7105,149000.0
2014-07-25 15:15:00,50.08,50.12,50.06,50.08,85400.0,37.7105,37.7406,37.6954,37.7105,85400.0
2014-07-25 15:20:00,50.08,50.1,50.07,50.08,90300.0,37.7105,37.7255,37.7029,37.7105,90300.0
2014-07-25 15:25:00,50.08,50.09,50.04,50.04,116400.0,37.7105,37.718,37.6803,37.6803,116400.0
2014-07-25 15:30:00,50.04,50.05,50.02,50.03,105900.0,37.6803,37.6879,37.6653,37.6728,105900.0
2014-07-25 15:35:00,50.04,50.06,50.01,50.01,174200.0,37.6803,37.6954,37.6577,37.6577,174200.0
2014-07-25 15:40:00,50.02,50.08,50.01,50.06,154100.0,37.6653,37.7105,37.6577,37.6954,154100.0
2014-07-25 15:45:00,50.07,50.08,50.05,50.05,212500.0,37.7029,37.7105,37.6879,37.6879,212500.0
2014-07-25 15:50:00,50.05,50.08,50.02,50.03,524800.0,37.6879,37.7105,37.6653,37.6728,524800.0
2014-07-25 15:55:00,50.03,50.04,49.99,50.04,757200.0,37.6728,37.6803,37.6427,37.6803,757200.0
2014-07-28 09:30:00,49.95,49.97,49.91,49.97,248300.0,37.6126,37.6276,37.5824,37.6276,248300.0
2014-07-28 09:35:00,49.97,50.08,49.95,50.03,286900.0,37.6276,37.7105,37.6126,37.6728,286900.0
2014-07-28 09:40:00,50.03,50.03,49.98,50.0,183000.0,37.6728,37.6728,37.6352,37.6502,183000.0
2014-07-28 09:45:00,50.0,50.0,49.86,49.9,262600.0,37.6502,37.6502,37.5448,37.5749,262600.0
2014-07-28 09:50:00,49.89,49.97,49.88,49.97,155600.0,37.5674,37.6276,37.5599,37.6276,155600.0
2014-07-28 09:55:00,49.96,49.98,49.92,49.93,103300.0,37.6201,37.6352,37.59,37.5975,103300.0
2014-07-28 10:00:00,49.93,49.93,49.77,49.79,214300.0,37.5975,37.5975,37.477,37.4921,214300.0
2014-07-28 10:05:00,49.78,49.86,49.78,49.8,225100.0,37.4846,37.5448,37.4846,37.4996,225100.0
2014-07-28 10:10:00,49.8,49.8,49.73,49.73,151500.0,37.4996,37.4996,37.4469,37.4469,151500.0
2014-07-28 10:15:00,49.72,49.73,49.66,49.67,185100.0,37.4394,37.4469,37.3942,37.4017,185100.0
2014-07-28 10:20:00,49.67,49.67,49.58,49.64,271600.0,37.4017,37.4017,37.334,37.3791,271600.0
2014-07-28 10:25:00,49.64,49.66,49.6,49.61,175200.0,37.3791,37.3942,37.349,37.3565,175200.0
2014-07-28 10:30:00,49.6,49.61,49.55,49.56,248600.0,37.349,37.3565,37.3114,37.3189,248600.0
2014-07-28 10:35:00,49.56,49.64,49.54,49.63,238300.0,37.3189,37.3791,37.3038,37.3716,238300.0
2014-07-28 10:40:00,49.64,49.71,49.62,49.71,88200.0,37.3791,37.4318,37.3641,37.4318,88200.0
2014-07-28 10:45:00,49.71,49.73,49.62,49.62,212200.0,37.4318,37.4469,37.3641,37.3641,212200.0
2014-07-28 10:50:00,49.63,49.64,49.6,49.62,105100.0,37.3716,37.3791,37.349,37.3641,105100.0
2014-07-28 10:55:00,49.62,49.65,49.61,49.63,107800.0,37.3641,37.3867,37.3565,37.3716,107800.0
2014-07-28 11:00:00,49.63,49.7,49.61,49.68,99400.0,37.3716,37.4243,37.3565,37.4093,99400.0
2014-07-28 11:05:00,49.68,49.7,49.64,49.67,79100.0,37.4093,37.4243,37.3791,37.4017,79100.0
2014-07-28 11:10:00,49.67,49.72,49.66,49.69,76800.0,37.4017,37.4394,37.3942,37.4168,76800.0
2014-07-28 11:15:00,49.69,49.72,49.66,49.7,75200.0,37.4168,37.4394,37.3942,37.4243,75200.0
2014-07-28 11:20:00,49.7,49.74,49.69,49.74,58600.0,37.4243,37.4544,37.4168,37.4544,58600.0
2014-07-28 11:25:00,49.74,49.85,49.72,49.85,198300.0,37.4544,37.5373,37.4394,37.5373,198300.0
2014-07-28 11:30:00,49.85,49.92,49.85,49.88,209900.0,37.5373,37.59,37.5373,37.5599,209900.0
2014-07-28 11:35:00,49.88,49.88,49.83,49.85,110600.0,37.5599,37.5599,37.5222,37.5373,110600.0
2014-07-28 11:40:00,49.84,49.86,49.8,49.85,84100.0,37.5297,37.5448,37.4996,37.5373,84100.0
2014-07-28 11:45:00,49.86,49.87,49.83,49.87,85300.0,37.5448,37.5523,37.5222,37.5523,85300.0
2014-07-28 11:50:00,49.87,49.88,49.83,49.86,104700.0,37.5523,37.5599,37.5222,37.5448,104700.0
2014-07-28 11:55:00,49.86,49.87,49.83,49.86,44700.0,37.5448,37.5523,37.5222,37.5448,44700.0
2014-07-28 12:00:00,49.86,49.86,49.82,49.82,39900.0,37.5448,37.5448,37.5147,37.5147,39900.0
2014-07-28 12:05:00,49.82,49.87,49.82,49.85,108200.0,37.5147,37.5523,37.5147,37.5373,108200.0
2014-07-28 12:10:00,49.85,49.86,49.78,49.79,95600.0,37.5373,37.5448,37.4846,37.4921,95600.0
2014-07-28 12:15:00,49.79,49.8,49.76,49.77,44900.0,37.4921,37.4996,37.4695,37.477,44900.0
2014-07-28 12:20:00,49.77,49.78,49.74,49.78,61400.0,37.477,37.4846,37.4544,37.4846,61400.0
2014-07-28 12:25:00,49.78,49.79,49.7,49.71,62400.0,37.4846,37.4921,37.4243,37.4318,62400.0
2014-07-28 12:30:00,49.71,49.72,49.68,49.68,81600.0,37.4318,37.4394,37.4093,37.4093,81600.0
2014-07-28 12:35:00,49.68,49.71,49.66,49.66,52800.0,37.4093,37.4318,37.3942,37.3942,52800.0
2014-07-28 12:40:00,49.66,49.7,49.66,49.69,45500.0,37.3942,37.4243,37.3942,37.4168,45500.0
2014-07-28 12:45:00,49.7,49.71,49.68,49.71,39600.0,37.4243,37.4318,37.4093,37.4318,39600.0
2014-07-28 12:50:00,49.71,49.71,49.68,49.68,44600.0,37.4318,37.4318,37.4093,37.4093,44600.0
2014-07-28 12:55:00,49.68,49.7,49.66,49.68,72900.0,37.4093,37.4243,37.3942,37.4093,72900.0
2014-07-28 13:00:00,49.68,49.68,49.65,49.66,60600.0,37.4093,37.4093,37.3867,37.3942,60600.0
2014-07-28 13:05:00,49.66,49.68,49.65,49.66,37700.0,37.3942,37.4093,37.3867,37.3942,37700.0
2014-07-28 13:10:00,49.67,49.69,49.66,49.66,61600.0,37.4017,37.4168,37.3942,37.3942,61600.0
2014-07-28 13:15:00,49.66,49.69,49.66,49.68,70200.0,37.3942,37.4168,37.3942,37.4093,70200.0
2014-07-28 13:20:00,49.68,49.72,49.66,49.72,91800.0,37.4093,37.4394,37.3942,37.4394,91800.0
2014-07-28 13:25:00,49.72,49.73,49.71,49.72,75600.0,37.4394,37.4469,37.4318,37.4394,75600.0
2014-07-28 13:30:00,49.72,49.82,49.71,49.79,122000.0,37.4394,37.5147,37.4318,37.4921,122000.0
2014-07-28 13:35:00,49.8,49.82,49.76,49.81,143500.0,37.4996,37.5147,37.4695,37.5071,143500.0
2014-07-28 13:40:00,49.82,49.85,49.8,49.85,84200.0,37.5147,37.5373,37.4996,37.5373,84200.0
2014-07-28 13:45:00,49.85,49.86,49.8,49.83,110800.0,37.5373,37.5448,37.4996,37.5222,110800.0
2014-07-28 13:50:00,49.83,49.84,49.8,49.83,74800.0,37.5222,37.5297,37.4996,37.5222,74800.0
2014-07-28 13:55:00,49.83,49.83,49.79,49.82,50000.0,37.5222,37.5222,37.4921,37.5147,50000.0
2014-07-28 14:00:00,49.82,49.85,49.81,49.83,68600.0,37.5147,37.5373,37.5071,37.5222,68600.0
2014-07-28 14:05:00,49.82,49.86,49.81,49.85,57000.0,37.5147,37.5448,37.5071,37.5373,57000.0
2014-07-28 14:10:00,49.85,49.86,49.81,49.82,57600.0,37.5373,37.5448,37.5071,37.5147,57600.0
2014-07-28 14:15:00,49.82,49.82,49.77,49.79,75100.0,37.5147,37.5147,37.477,37.4921,75100.0
2014-07-28 14:20:00,49.79,49.79,49.75,49.78,57000.0,37.4921,37.4921,37.462,37.4846,57000.0
2014-07-28 14:25:00,49.77,49.78,49.76,49.76,37100.0,37.477,37.4846,37.4695,37.4695,37100.0
2014-07-28 14:30:00,49.76,49.79,49.75,49.78,79500.0,37.4695,37.4921,37.462,37.4846,79500.0
2014-07-28 14:35:00,49.78,49.81,49.75,49.79,117900.0,37.4846,37.5071,37.462,37.4921,117900.0
2014-07-28 14:40:00,49.79,49.8,49.76,49.79,61400.0,37.4921,37.4996,37.4695,37.4921,61400.0
2014-07-28 14:45:00,49.79,49.81,49.79,49.8,69200.0,37.4921,37.5071,37.4921,37.4996,69200.0
2014-07-28 14:50:00,49.81,49.85,49.8,49.84,137800.0,37.5071,37.5373,37.4996,37.5297,137800.0
2014-07-28 14:55:00,49.84,49.87,49.83,49.84,147800.0,37.5297,37.5523,37.5222,37.5297,147800.0
2014-07-28 15:00:00,49.85,49.85,49.8,49.8,49600.0,37.5373,37.5373,37.4996,37.4996,49600.0
2014-07-28 15:05:00,49.8,49.83,49.79,49.8,139100.0,37.4996,37.5222,37.4921,37.4996,139100.0
2014-07-28 15:10:00,49.8,49.83,49.78,49.8,193200.0,37.4996,37.5222,37.4846,37.4996,193200.0
2014-07-28 15:15:00,49.8,49.81,49.79,49.79,79000.0,37.4996,37.5071,37.4921,37.4921,79000.0
2014-07-28 15:20:00,49.8,49.81,49.79,49.79,115300.0,37.4996,37.5071,37.4921,37.4921,115300.0
2014-07-28 15:25:00,49.79,49.8,49.79,49.8,92000.0,37.4921,37.4996,37.4921,37.4996,92000.0
2014-07-28 15:30:00,49.79,49.81,49.79,49.79,142300.0,37.4921,37.5071,37.4921,37.4921,142300.0
2014-07-28 15:35:00,49.78,49.79,49.76,49.76,174300.0,37.4846,37.4921,37.4695,37.4695,174300.0
2014-07-28 15:40:00,49.76,49.78,49.75,49.76,107100.0,37.4695,37.4846,37.462,37.4695,107100.0
2014-07-28 15:45:00,49.76,49.76,49.7,49.7,278100.0,37.4695,37.4695,37.4243,37.4243,278100.0
2014-07-28 15:50:00,49.7,49.73,49.67,49.68,334200.0,37.4243,37.4469,37.4017,37.4093,334200.0
2014-07-28 15:55:00,49.68,49.78,49.67,49.67,928100.0,37.4093,37.4846,37.4017,37.4017,928100.0
2014-07-29 09:30:00,49.73,49.83,49.68,49.72,378200.0,37.4469,37.5222,37.4093,37.4394,378200.0
2014-07-29 09:35:00,49.71,49.75,49.61,49.64,257800.0,37.4318,37.462,37.3565,37.3791,257800.0
2014-07-29 09:40:00,49.65,49.68,49.56,49.65,198200.0,37.3867,37.4093,37.3189,37.3867,198200.0
2014-07-29 09:45:00,49.65,49.68,49.59,49.63,232700.0,37.3867,37.4093,37.3415,37.3716,232700.0
2014-07-29 09:50:00,49.64,49.74,49.64,49.73,267300.0,37.3791,37.4544,37.3791,37.4469,267300.0
2014-07-29 09:55:00,49.73,49.75,49.65,49.66,138500.0,37.4469,37.462,37.3867,37.3942,138500.0
2014-07-29 10:00:00,49.66,49.74,49.66,49.7,142800.0,37.3942,37.4544,37.3942,37.4243,142800.0
2014-07-29 10:05:00,49.69,49.8,49.67,49.78,161400.0,37.4168,37.4996,37.4017,37.4846,161400.0
2014-07-29 10:10:00,49.77,49.84,49.75,49.84,156200.0,37.477,37.5297,37.462,37.5297,156200.0
2014-07-29 10:15:00,49.84,49.87,49.77,49.79,153200.0,37.5297,37.5523,37.477,37.4921,153200.0
2014-07-29 10:20:00,49.79,49.8,49.76,49.77,120800.0,37.4921,37.4996,37.4695,37.477,120800.0
2014-07-29 10:25:00,49.77,49.78,49.72,49.74,133300.0,37.477,37.4846,37.4394,37.4544,133300.0
2014-07-29 10:30:00,49.73,49.75,49.68,49.68,81000.0,37.4469,37.462,37.4093,37.4093,81000.0
2014-07-29 10:35:00,49.68,49.72,49.66,49.71,129300.0,37.4093,37.4394,37.3942,37.4318,129300.0
2014-07-29 10:40:00,49.72,49.72,49.67,49.71,68100.0,37.4394,37.4394,37.4017,37.4318,68100.0
2014-07-29 10:45:00,49.7,49.71,49.66,49.71,122900.0,37.4243,37.4318,37.3942,37.4318,122900.0
2014-07-29 10:50:00,49.71,49.72,49.61,49.61,175300.0,37.4318,37.4394,37.3565,37.3565,175300.0
2014-07-29 10:55:00,49.61,49.62,49.57,49.58,59500.0,37.3565,37.3641,37.3264,37.334,59500.0
2014-07-29 11:00:00,49.57,49.58,49.52,49.53,187300.0,37.3264,37.334,37.2888,37.2963,187300.0
2014-07-29 11:05:00,49.53,49.54,49.49,49.5,319500.0,37.2963,37.3038,37.2662,37.2737,319500.0
2014-07-29 11:10:00,49.51,49.51,49.42,49.48,161300.0,37.2812,37.2812,37.2135,37.2587,161300.0
2014-07-29 11:15:00,49.48,49.53,49.48,49.5,299700.0,37.2587,37.2963,37.2587,37.2737,299700.0
2014-07-29 11:20:00,49.5,49.52,49.49,49.5,104600.0,37.2737,37.2888,37.2662,37.2737,104600.0
2014-07-29 11:25:00,49.5,49.52,49.5,49.5,95200.0,37.2737,37.2888,37.2737,37.2737,95200.0
2014-07-29 11:30:00,49.5,49.54,49.48,49.48,235000.0,37.2737,37.3038,37.2587,37.2587,235000.0
2014-07-29 11:35:00,49.48,49.52,49.46,49.48,107300.0,37.2587,37.2888,37.2436,37.2587,107300.0
2014-07-29 11:40:00,49.48,49.54,49.48,49.52,92200.0,37.2587,37.3038,37.2587,37.2888,92200.0
2014-07-29 11:45:00,49.52,49.55,49.51,49.51,73700.0,37.2888,37.3114,37.2812,37.2812,73700.0
2014-07-29 11:50:00,49.51,49.52,49.5,49.5,50700.0,37.2812,37.2888,37.2737,37.2737,50700.0
2014-07-29 11:55:00,49.5,49.55,49.49,49.55,154900.0,37.2737,37.3114,37.2662,37.3114,154900.0
2014-07-29 12:00:00,49.55,49.58,49.54,49.55,48800.0,37.3114,37.334,37.3038,37.3114,48800.0
2014-07-29 12:05:00,49.55,49.56,49.54,49.55,50100.0,37.3114,37.3189,37.3038,37.3114,50100.0
2014-07-29 12:10:00,49.55,49.56,49.52,49.55,67200.0,37.3114,37.3189,37.2888,37.3114,67200.0
2014-07-29 12:15:00,49.55,49.57,49.54,49.55,48000.0,37.3114,37.3264,37.3038,37.3114,48000.0
2014-07-29 12:20:00,49.55,49.64,49.55,49.63,64600.0,37.3114,37.3791,37.3114,37.3716,64600.0
2014-07-29 12:25:00,49.63,49.66,49.57,49.59,92200.0,37.3716,37.3942,37.3264,37.3415,92200.0
2014-07-29 12:30:00,49.59,49.61,49.56,49.56,40300.0,37.3415,37.3565,37.3189,37.3189,40300.0
2014-07-29 12:35:00,49.57,49.62,49.57,49.6,63600.0,37.3264,37.3641,37.3264,37.349,63600.0
2014-07-29 12:40:00,49.61,49.62,49.59,49.59,47500.0,37.3565,37.3641,37.3415,37.3415,47500.0
2014-07-29 12:45:00,49.6,49.62,49.58,49.62,60600.0,37.349,37.3641,37.334,37.3641,60600.0
2014-07-29 12:50:00,49.61,49.62,49.58,49.59,51100.0,37.3565,37.3641,37.334,37.3415,51100.0
2014-07-29 12:55:00,49.58,49.6,49.58,49.59,25700.0,37.334,37.349,37.334,37.3415,25700.0
2014-07-29 13:00:00,49.59,49.6,49.51,49.51,72900.0,37.3415,37.349,37.2812,37.2812,72900.0
2014-07-29 13:05:00,49.51,49.57,49.51,49.56,34200.0,37.2812,37.3264,37.2812,37.3189,34200.0
2014-07-29 13:10:00,49.56,49.57,49.49,49.51,66400.0,37.3189,37.3264,37.2662,37.2812,66400.0
2014-07-29 13:15:00,49.51,49.52,49.49,49.51,58000.0,37.2812,37.2888,37.2662,37.2812,58000.0
2014-07-29 13:20:00,49.51,49.55,49.51,49.55,70200.0,37.2812,37.3114,37.2812,37.3114,70200.0
2014-07-29 13:25:00,49.55,49.57,49.51,49.51,39800.0,37.3114,37.3264,37.2812,37.2812,39800.0
2014-07-29 13:30:00,49.51,49.54,49.51,49.51,53100.0,37.2812,37.3038,37.2812,37.2812,53100.0
2014-07-29 13:35:00,49.52,49.52,49.49,49.5,164100.0,37.2888,37.2888,37.2662,37.2737,164100.0
2014-07-29 13:40:00,49.5,49.51,49.48,49.49,130500.0,37.2737,37.2812,37.2587,37.2662,130500.0
2014-07-29 13:45:00,49.48,49.5,49.47,49.48,546000.0,37.2587,37.2737,37.2511,37.2587,546000.0
2014-07-29 13:50:00,49.49,49.53,49.48,49.51,55600.0,37.2662,37.2963,37.2587,37.2812,55600.0
2014-07-29 13:55:00,49.51,49.54,49.51,49.54,49600.0,37.2812,37.3038,37.2812,37.3038,49600.0
2014-07-29 14:00:00,49.53,49.58,49.53,49.58,72000.0,37.2963,37.334,37.2963,37.334,72000.0
2014-07-29 14:05:00,49.57,49.58,49.56,49.58,62200.0,37.3264,37.334,37.3189,37.334,62200.0
2014-07-29 14:10:00,49.57,49.58,49.56,49.57,111300.0,37.3264,37.334,37.3189,37.3264,111300.0
2014-07-29 14:15:00,49.57,49.58,49.52,49.52,103600.0,37.3264,37.334,37.2888,37.2888,103600.0
2014-07-29 14:20:00,49.52,49.55,49.5,49.5,117600.0,37.2888,37.3114,37.2737,37.2737,117600.0
2014-07-29 14:25:00,49.5,49.51,49.45,49.47,408200.0,37.2737,37.2812,37.2361,37.2511,408200.0
2014-07-29 14:30:00,49.47,49.5,49.47,49.5,63800.0,37.2511,37.2737,37.2511,37.2737,63800.0
2014-07-29 14:35:00,49.5,49.5,49.46,49.5,83500.0,37.2737,37.2737,37.2436,37.2737,83500.0
2014-07-29 14:40:00,49.49,49.51,49.47,49.47,97800.0,37.2662,37.2812,37.2511,37.2511,97800.0
2014-07-29 14:45:00,49.46,49.5,49.46,49.5,115500.0,37.2436,37.2737,37.2436,37.2737,115500.0
2014-07-29 14:50:00,49.49,49.5,49.45,49.46,221000.0,37.2662,37.2737,37.2361,37.2436,221000.0
2014-07-29 14:55:00,49.47,49.51,49.47,49.49,94800.0,37.2511,37.2812,37.2511,37.2662,94800.0
2014-07-29 15:00:00,49.47,49.49,49.44,49.49,228000.0,37.2511,37.2662,37.2285,37.2662,228000.0
2014-07-29 15:05:00,49.48,49.52,49.48,49.51,148800.0,37.2587,37.2888,37.2587,37.2812,148800.0
2014-07-29 15:10:00,49.51,49.53,49.5,49.53,83200.0,37.2812,37.2963,37.2737,37.2963,83200.0
2014-07-29 15:15:00,49.53,49.54,49.49,49.51,105300.0,37.2963,37.3038,37.2662,37.2812,105300.0
2014-07-29 15:20:00,49.5,49.53,49.47,49.48,175900.0,37.2737,37.2963,37.2511,37.2587,175900.0
2014-07-29 15:25:00,49.47,49.49,49.45,49.46,162600.0,37.2511,37.2662,37.2361,37.2436,162600.0
2014-07-29 15:30:00,49.47,49.48,49.45,49.46,280200.0,37.2511,37.2587,37.2361,37.2436,280200.0
2014-07-29 15:35:00,49.46,49.54,49.46,49.48,217500.0,37.2436,37.3038,37.2436,37.2587,217500.0
2014-07-29 15:40:00,49.48,49.5,49.46,49.48,192100.0,37.2587,37.2737,37.2436,37.2587,192100.0
2014-07-29 15:45:00,49.48,49.51,49.44,49.5,543800.0,37.2587,37.2812,37.2285,37.2737,543800.0
2014-07-29 15:50:00,49.5,49.5,49.46,49.46,221800.0,37.2737,37.2737,37.2436,37.2436,221800.0
2014-07-29 15:55:00,49.46,49.5,49.42,49.42,892300.0,37.2436,37.2737,37.2135,37.2135,892300.0
2014-07-30 09:30:00,49.63,49.98,49.63,49.93,608500.0,37.3716,37.6352,37.3716,37.5975,608500.0
2014-07-30 09:35:00,49.94,50.15,49.92,50.04,648200.0,37.605,37.7632,37.59,37.6803,648200.0
2014-07-30 09:40:00,50.04,50.1,50.04,50.08,314000.0,37.6803,37.7255,37.6803,37.7105,314000.0
2014-07-30 09:45:00,50.08,50.26,50.05,50.23,631000.0,37.7105,37.846,37.6879,37.8234,631000.0
2014-07-30 09:50:00,50.23,50.27,50.2,50.21,445000.0,37.8234,37.8535,37.8008,37.8083,445000.0
2014-07-30 09:55:00,50.22,50.23,50.17,50.2,348100.0,37.8159,37.8234,37.7782,37.8008,348100.0
2014-07-30 10:00:00,50.2,50.2,50.07,50.07,351900.0,37.8008,37.8008,37.7029,37.7029,351900.0
2014-07-30 10:05:00,50.07,50.11,50.05,50.05,375800.0,37.7029,37.733,37.6879,37.6879,375800.0
2014-07-30 10:10:00,50.05,50.14,50.05,50.12,198600.0,37.6879,37.7556,37.6879,37.7406,198600.0
2014-07-30 10:15:00,50.12,50.13,50.07,50.11,143500.0,37.7406,37.7481,37.7029,37.733,143500.0
2014-07-30 10:20:00,50.11,50.16,50.09,50.14,210200.0,37.733,37.7707,37.718,37.7556,210200.0
2014-07-30 10:25:00,50.13,50.14,50.04,50.04,108700.0,37.7481,37.7556,37.6803,37.6803,108700.0
2014-07-30 10:30:00,50.04,50.07,50.0,50.03,97800.0,37.6803,37.7029,37.6502,37.6728,97800.0
2014-07-30 10:35:00,50.02,50.07,50.01,50.03,118400.0,37.6653,37.7029,37.6577,37.6728,118400.0
2014-07-30 10:40:00,50.03,50.05,49.9,49.91,165200.0,37.6728,37.6879,37.5749,37.5824,165200.0
2014-07-30 10:45:00,49.9,49.94,49.85,49.94,159800.0,37.5749,37.605,37.5373,37.605,159800.0
2014-07-30 10:50:00,49.94,49.98,49.91,49.91,81400.0,37.605,37.6352,37.5824,37.5824,81400.0
2014-07-30 10:55:00,49.92,49.96,49.88,49.91,102300.0,37.59,37.6201,37.5599,37.5824,102300.0
2014-07-30 11:00:00,49.91,49.94,49.87,49.87,199600.0,37.5824,37.605,37.5523,37.5523,199600.0
2014-07-30 11:05:00,49.88,49.9,49.82,49.87,247600.0,37.5599,37.5749,37.5147,37.5523,247600.0
2014-07-30 11:10:00,49.86,49.89,49.84,49.88,75200.0,37.5448,37.5674,37.5297,37.5599,75200.0
2014-07-30 11:15:00,49.88,49.94,49.87,49.91,94900.0,37.5599,37.605,37.5523,37.5824,94900.0
2014-07-30 11:20:00,49.91,49.97,49.87,49.96,189700.0,37.5824,37.6276,37.5523,37.6201,189700.0
2014-07-30 11:25:00,49.95,49.96,49.9,49.91,164300.0,37.6126,37.6201,37.5749,37.5824,164300.0
2014-07-30 11:30:00,49.91,49.95,49.9,49.92,97300.0,37.5824,37.6126,37.5749,37.59,97300.0
2014-07-30 11:35:00,49.91,49.95,49.9,49.92,73900.0,37.5824,37.6126,37.5749,37.59,73900.0
2014-07-30 11:40:00,49.91,49.92,49.88,49.89,63400.0,37.5824,37.59,37.5599,37.5674,63400.0
2014-07-30 11:45:00,49.89,49.89,49.8,49.82,143300.0,37.5674,37.5674,37.4996,37.5147,143300.0
2014-07-30 11:50:00,49.81,49.84,49.76,49.77,105300.0,37.5071,37.5297,37.4695,37.477,105300.0
2014-07-30 11:55:00,49.76,49.77,49.7,49.7,426600.0,37.4695,37.477,37.4243,37.4243,426600.0
2014-07-30 12:00:00,49.7,49.75,49.67,49.74,161400.0,37.4243,37.462,37.4017,37.4544,161400.0
2014-07-30 12:05:00,49.74,49.75,49.68,49.72,245800.0,37.4544,37.462,37.4093,37.4394,245800.0
2014-07-30 12:10:00,49.72,49.79,49.7,49.74,228700.0,37.4394,37.4921,37.4243,37.4544,228700.0
2014-07-30 12:15:00,49.74,49.78,49.72,49.73,57800.0,37.4544,37.4846,37.4394,37.4469,57800.0
2014-07-30 12:20:00,49.73,49.82,49.72,49.8,87300.0,37.4469,37.5147,37.4394,37.4996,87300.0
2014-07-30 12:25:00,49.79,49.82,49.78,49.8,113300.0,37.4921,37.5147,37.4846,37.4996,113300.0
2014-07-30 12:30:00,49.8,49.81,49.75,49.79,66700.0,37.4996,37.5071,37.462,37.4921,66700.0
2014-07-30 12:35:00,49.79,49.88,49.79,49.85,90800.0,37.4921,37.5599,37.4921,37.5373,90800.0
2014-07-30 12:40:00,49.85,49.89,49.82,49.82,49100.0,37.5373,37.5674,37.5147,37.5147,49100.0
2014-07-30 12:45:00,49.82,49.88,49.82,49.85,36100.0,37.5147,37.5599,37.5147,37.5373,36100.0
2014-07-30 12:50:00,49.85,49.87,49.81,49.84,51800.0,37.5373,37.5523,37.5071,37.5297,51800.0
2014-07-30 12:55:00,49.84,49.87,49.82,49.85,100000.0,37.5297,37.5523,37.5147,37.5373,100000.0
2014-07-30 13:00:00,49.84,49.88,49.8,49.8,76500.0,37.5297,37.5599,37.4996,37.4996,76500.0
2014-07-30 13:05:00,49.81,49.87,49.8,49.85,60900.0,37.5071,37.5523,37.4996,37.5373,60900.0
2014-07-30 13:10:00,49.84,49.89,49.84,49.88,57100.0,37.5297,37.5674,37.5297,37.5599,57100.0
2014-07-30 13:15:00,49.88,49.88,49.79,49.79,64400.0,37.5599,37.5599,37.4921,37.4921,64400.0
2014-07-30 13:20:00,49.79,49.87,49.79,49.83,52200.0,37.4921,37.5523,37.4921,37.5222,52200.0
2014-07-30 13:25:00,49.83,49.83,49.76,49.79,97400.0,37.5222,37.5222,37.4695,37.4921,97400.0
2014-07-30 13:30:00,49.78,49.85,49.76,49.83,113200.0,37.4846,37.5373,37.4695,37.5222,113200.0
2014-07-30 13:35:00,49.82,49.88,49.8,49.8,64800.0,37.5147,37.5599,37.4996,37.4996,64800.0
2014-07-30 13:40:00,49.8,49.88,49.8,49.88,57200.0,37.4996,37.5599,37.4996,37.5599,57200.0
2014-07-30 13:45:00,49.87,49.87,49.83,49.84,26300.0,37.5523,37.5523,37.5222,37.5297,26300.0
2014-07-30 13:50:00,49.84,49.91,49.84,49.87,81600.0,37.5297,37.5824,37.5297,37.5523,81600.0
2014-07-30 13:55:00,49.88,49.93,49.88,49.91,109900.0,37.5599,37.5975,37.5599,37.5824,109900.0
2014-07-30 14:00:00,49.92,50.08,49.81,49.96,373500.0,37.59,37.7105,37.5071,37.6201,373500.0
2014-07-30 14:05:00,49.96,50.12,49.95,50.11,362800.0,37.6201,37.7406,37.6126,37.733,362800.0
2014-07-30 14:10:00,50.11,50.25,50.11,50.23,485800.0,37.733,37.8385,37.733,37.8234,485800.0
2014-07-30 14:15:00,50.23,50.27,50.18,50.22,231100.0,37.8234,37.8535,37.7858,37.8159,231100.0
2014-07-30 14:20:00,50.22,50.24,50.08,50.13,148700.0,37.8159,37.8309,37.7105,37.7481,148700.0
2014-07-30 14:25:00,50.14,50.18,50.11,50.18,71200.0,37.7556,37.7858,37.733,37.7858,71200.0
2014-07-30 14:30:00,50.17,50.19,50.04,50.07,147000.0,37.7782,37.7933,37.6803,37.7029,147000.0
2014-07-30 14:35:00,50.06,50.1,50.01,50.08,100900.0,37.6954,37.7255,37.6577,37.7105,100900.0
2014-07-30 14:40:00,50.08,50.12,50.03,50.08,77800.0,37.7105,37.7406,37.6728,37.7105,77800.0
2014-07-30 14:45:00,50.08,50.09,49.9,49.93,239900.0,37.7105,37.718,37.5749,37.5975,239900.0
2014-07-30 14:50:00,49.94,50.0,49.91,49.98,143400.0,37.605,37.6502,37.5824,37.6352,143400.0
2014-07-30 14:55:00,49.98,49.98,49.89,49.94,99300.0,37.6352,37.6352,37.5674,37.605,99300.0
2014-07-30 15:00:00,49.94,49.95,49.85,49.87,214900.0,37.605,37.6126,37.5373,37.5523,214900.0
2014-07-30 15:05:00,49.87,49.93,49.85,49.93,129600.0,37.5523,37.5975,37.5373,37.5975,129600.0
2014-07-30 15:10:00,49.93,49.93,49.87,49.89,128800.0,37.5975,37.5975,37.5523,37.5674,128800.0
2014-07-30 15:15:00,49.89,50.01,49.88,50.01,143800.0,37.5674,37.6577,37.5599,37.6577,143800.0
2014-07-30 15:20:00,50.01,50.06,49.97,50.04,164500.0,37.6577,37.6954,37.6276,37.6803,164500.0
2014-07-30 15:25:00,50.05,50.06,50.01,50.03,122700.0,37.6879,37.6954,37.6577,37.6728,122700.0
2014-07-30 15:30:00,50.04,50.1,50.04,50.1,98800.0,37.6803,37.7255,37.6803,37.7255,98800.0
2014-07-30 15:35:00,50.1,50.14,50.09,50.13,114200.0,37.7255,37.7556,37.718,37.7481,114200.0
2014-07-30 15:40:00,50.14,50.16,50.11,50.14,141600.0,37.7556,37.7707,37.733,37.7556,141600.0
2014-07-30 15:45:00,50.14,50.14,50.07,50.07,256000.0,37.7556,37.7556,37.7029,37.7029,256000.0
2014-07-30 15:50:00,50.06,50.11,50.06,50.07,182800.0,37.6954,37.733,37.6954,37.7029,182800.0
2014-07-30 15:55:00,50.07,50.07,50.0,50.0,557600.0,37.7029,37.7029,37.6502,37.6502,557600.0
2014-07-31 09:30:00,49.56,49.68,49.52,49.57,583000.0,37.3265,37.4169,37.2964,37.3341,583000.0
2014-07-31 09:35:00,49.57,49.75,49.56,49.72,326300.0,37.3341,37.4696,37.3265,37.447,326300.0
2014-07-31 09:40:00,49.72,49.79,49.67,49.72,198900.0,37.447,37.4997,37.4094,37.447,198900.0
2014-07-31 09:45:00,49.72,49.92,49.66,49.91,374600.0,37.447,37.5977,37.4018,37.5901,374600.0
2014-07-31 09:50:00,49.91,49.91,49.64,49.68,284000.0,37.5901,37.5901,37.3868,37.4169,284000.0
2014-07-31 09:55:00,49.68,49.77,49.6,49.6,202200.0,37.4169,37.4847,37.3566,37.3566,202200.0
2014-07-31 10:00:00,49.6,49.61,49.47,49.55,449600.0,37.3566,37.3642,37.2587,37.319,449600.0
2014-07-31 10:05:00,49.55,49.58,49.5,49.54,256100.0,37.319,37.3416,37.2813,37.3115,256100.0
2014-07-31 10:10:00,49.54,49.66,49.54,49.62,145900.0,37.3115,37.4018,37.3115,37.3717,145900.0
2014-07-31 10:15:00,49.62,49.64,49.56,49.62,106800.0,37.3717,37.3868,37.3265,37.3717,106800.0
2014-07-31 10:20:00,49.62,49.64,49.54,49.55,137900.0,37.3717,37.3868,37.3115,37.319,137900.0
2014-07-31 10:25:00,49.54,49.57,49.41,49.43,312300.0,37.3115,37.3341,37.2135,37.2286,312300.0
2014-07-31 10:30:00,49.43,49.43,49.26,49.32,551500.0,37.2286,37.2286,37.1006,37.1458,551500.0
2014-07-31 10:35:00,49.32,49.47,49.29,49.46,290700.0,37.1458,37.2587,37.1232,37.2512,290700.0
2014-07-31 10:40:00,49.46,49.49,49.41,49.46,179500.0,37.2512,37.2738,37.2135,37.2512,179500.0
2014-07-31 10:45:00,49.45,49.46,49.37,49.39,147800.0,37.2437,37.2512,37.1834,37.1985,147800.0
2014-07-31 10:50:00,49.4,49.42,49.35,49.38,323800.0,37.206,37.2211,37.1684,37.191,323800.0
2014-07-31 10:55:00,49.37,49.39,49.29,49.33,327500.0,37.1834,37.1985,37.1232,37.1533,327500.0
2014-07-31 11:00:00,49.33,49.49,49.33,49.47,144800.0,37.1533,37.2738,37.1533,37.2587,144800.0
2014-07-31 11:05:00,49.48,49.5,49.4,49.46,92900.0,37.2663,37.2813,37.206,37.2512,92900.0
2014-07-31 11:10:00,49.46,49.46,49.38,49.4,345300.0,37.2512,37.2512,37.191,37.206,345300.0
2014-07-31 11:15:00,49.4,49.43,49.35,49.4,240500.0,37.206,37.2286,37.1684,37.206,240500.0
2014-07-31 11:20:00,49.4,49.42,49.39,49.41,136100.0,37.206,37.2211,37.1985,37.2135,136100.0
2014-07-31 11:25:00,49.42,49.42,49.35,49.37,177400.0,37.2211,37.2211,37.1684,37.1834,177400.0
2014-07-31 11:30:00,49.37,49.38,49.25,49.25,285900.0,37.1834,37.191,37.093,37.093,285900.0
2014-07-31 11:35:00,49.25,49.27,49.18,49.21,658800.0,37.093,37.1081,37.0403,37.0629,658800.0
2014-07-31 11:40:00,49.21,49.26,49.19,49.21,425300.0,37.0629,37.1006,37.0479,37.0629,425300.0
2014-07-31 11:45:00,49.21,49.26,49.17,49.2,234900.0,37.0629,37.1006,37.0328,37.0554,234900.0
2014-07-31 11:50:00,49.2,49.22,49.15,49.18,110500.0,37.0554,37.0704,37.0177,37.0403,110500.0
2014-07-31 11:55:00,49.18,49.19,49.14,49.18,167300.0,37.0403,37.0479,37.0102,37.0403,167300.0
2014-07-31 12:00:00,49.18,49.2,49.14,49.2,134700.0,37.0403,37.0554,37.0102,37.0554,134700.0
2014-07-31 12:05:00,49.21,49.26,49.18,49.22,98800.0,37.0629,37.1006,37.0403,37.0704,98800.0
2014-07-31 12:10:00,49.21,49.21,49.14,49.15,234400.0,37.0629,37.0629,37.0102,37.0177,234400.0
2014-07-31 12:15:00,49.14,49.17,49.11,49.14,209000.0,37.0102,37.0328,36.9876,37.0102,209000.0
2014-07-31 12:20:00,49.14,49.15,49.09,49.1,115400.0,37.0102,37.0177,36.9725,36.9801,115400.0
2014-07-31 12:25:00,49.1,49.12,49.04,49.08,271300.0,36.9801,36.9951,36.9349,36.965,271300.0
2014-07-31 12:30:00,49.08,49.18,49.08,49.18,144700.0,36.965,37.0403,36.965,37.0403,144700.0
2014-07-31 12:35:00,49.18,49.19,49.15,49.17,111700.0,37.0403,37.0479,37.0177,37.0328,111700.0
2014-07-31 12:40:00,49.16,49.17,49.14,49.16,105100.0,37.0253,37.0328,37.0102,37.0253,105100.0
2014-07-31 12:45:00,49.16,49.21,49.13,49.21,225400.0,37.0253,37.0629,37.0027,37.0629,225400.0
2014-07-31 12:50:00,49.2,49.26,49.19,49.19,213800.0,37.0554,37.1006,37.0479,37.0479,213800.0
2014-07-31 12:55:00,49.19,49.2,49.07,49.07,234300.0,37.0479,37.0554,36.9575,36.9575,234300.0
2014-07-31 13:00:00,49.07,49.07,49.05,49.07,409800.0,36.9575,36.9575,36.9424,36.9575,409800.0
2014-07-31 13:05:00,49.06,49.07,49.05,49.06,231700.0,36.9499,36.9575,36.9424,36.9499,231700.0
2014-07-31 13:10:00,49.05,49.08,49.03,49.08,133100.0,36.9424,36.965,36.9273,36.965,133100.0
2014-07-31 13:15:00,49.07,49.08,48.99,49.0,351500.0,36.9575,36.965,36.8972,36.9048,351500.0
2014-07-31 13:20:00,49.0,49.01,48.91,48.91,251900.0,36.9048,36.9123,36.837,36.837,251900.0
2014-07-31 13:25:00,48.92,48.97,48.91,48.94,191600.0,36.8445,36.8822,36.837,36.8596,191600.0
2014-07-31 13:30:00,48.94,49.08,48.94,49.08,198800.0,36.8596,36.965,36.8596,36.965,198800.0
2014-07-31 13:35:00,49.07,49.11,49.07,49.08,161200.0,36.9575,36.9876,36.9575,36.965,161200.0
2014-07-31 13:40:00,49.09,49.1,49.03,49.06,101400.0,36.9725,36.9801,36.9273,36.9499,101400.0
2014-07-31 13:45:00,49.06,49.06,49.0,49.04,105000.0,36.9499,36.9499,36.9048,36.9349,105000.0
2014-07-31 13:50:00,49.04,49.12,49.03,49.1,342200.0,36.9349,36.9951,36.9273,36.9801,342200.0
2014-07-31 13:55:00,49.1,49.19,49.1,49.18,191100.0,36.9801,37.0479,36.9801,37.0403,191100.0
2014-07-31 14:00:00,49.18,49.18,49.13,49.18,134200.0,37.0403,37.0403,37.0027,37.0403,134200.0
2014-07-31 14:05:00,49.17,49.23,49.17,49.19,140600.0,37.0328,37.078,37.0328,37.0479,140600.0
2014-07-31 14:10:00,49.19,49.2,49.15,49.19,89600.0,37.0479,37.0554,37.0177,37.0479,89600.0
2014-07-31 14:15:00,49.19,49.23,49.19,49.21,222700.0,37.0479,37.078,37.0479,37.0629,222700.0
2014-07-31 14:20:00,49.21,49.24,49.21,49.23,187600.0,37.0629,37.0855,37.0629,37.078,187600.0
2014-07-31 14:25:00,49.23,49.27,49.21,49.25,174400.0,37.078,37.1081,37.0629,37.093,174400.0
2014-07-31 14:30:00,49.26,49.26,49.23,49.23,669800.0,37.1006,37.1006,37.078,37.078,669800.0
2014-07-31 14:35:00,49.23,49.26,49.23,49.24,432100.0,37.078,37.1006,37.078,37.0855,432100.0
2014-07-31 14:40:00,49.24,49.25,49.17,49.17,159400.0,37.0855,37.093,37.0328,37.0328,159400.0
2014-07-31 14:45:00,49.18,49.18,49.08,49.13,189000.0,37.0403,37.0403,36.965,37.0027,189000.0
2014-07-31 14:50:00,49.13,49.16,49.12,49.12,218600.0,37.0027,37.0253,36.9951,36.9951,218600.0
2014-07-31 14:55:00,49.12,49.12,48.99,49.01,252700.0,36.9951,36.9951,36.8972,36.9123,252700.0
2014-07-31 15:00:00,49.0,49.15,48.99,49.15,150800.0,36.9048,37.0177,36.8972,37.0177,150800.0
2014-07-31 15:05:00,49.14,49.18,49.1,49.14,166000.0,37.0102,37.0403,36.9801,37.0102,166000.0
2014-07-31 15:10:00,49.14,49.14,49.01,49.01,181300.0,37.0102,37.0102,36.9123,36.9123,181300.0
2014-07-31 15:15:00,49.01,49.05,48.97,49.0,261300.0,36.9123,36.9424,36.8822,36.9048,261300.0
2014-07-31 15:20:00,49.0,49.01,48.93,48.97,220400.0,36.9048,36.9123,36.852,36.8822,220400.0
2014-07-31 15:25:00,48.97,49.01,48.93,49.01,330700.0,36.8822,36.9123,36.852,36.9123,330700.0
2014-07-31 15:30:00,49.0,49.05,48.98,48.98,315900.0,36.9048,36.9424,36.8897,36.8897,315900.0
2014-07-31 15:35:00,48.98,49.11,48.97,49.09,387300.0,36.8897,36.9876,36.8822,36.9725,387300.0
2014-07-31 15:40:00,49.09,49.14,49.03,49.04,451500.0,36.9725,37.0102,36.9273,36.9349,451500.0
2014-07-31 15:45:00,49.03,49.05,49.0,49.01,530800.0,36.9273,36.9424,36.9048,36.9123,530800.0
2014-07-31 15:50:00,49.02,49.02,48.94,48.97,522500.0,36.9198,36.9198,36.8596,36.8822,522500.0
2014-07-31 15:55:00,48.96,49.0,48.91,48.92,1199600.0,36.8746,36.9048,36.837,36.8445,1199600.0
2014-08-01 09:30:00,48.59,48.71,48.5,48.61,810500.0,36.596,36.6863,36.5282,36.611,810500.0
2014-08-01 09:35:00,48.61,48.98,48.59,48.94,466300.0,36.611,36.8897,36.596,36.8596,466300.0
2014-08-01 09:40:00,48.94,49.03,48.63,48.64,586300.0,36.8596,36.9273,36.6261,36.6336,586300.0
2014-08-01 09:45:00,48.63,48.69,48.59,48.65,387900.0,36.6261,36.6713,36.596,36.6411,387900.0
2014-08-01 09:50:00,48.65,48.71,48.6,48.71,248700.0,36.6411,36.6863,36.6035,36.6863,248700.0
2014-08-01 09:55:00,48.7,48.76,48.66,48.69,446600.0,36.6788,36.724,36.6487,36.6713,446600.0
2014-08-01 10:00:00,48.69,48.73,48.6,48.66,456000.0,36.6713,36.7014,36.6035,36.6487,456000.0
2014-08-01 10:05:00,48.65,48.66,48.56,48.57,320200.0,36.6411,36.6487,36.5734,36.5809,320200.0
2014-08-01 10:10:00,48.57,48.58,48.38,48.38,422600.0,36.5809,36.5884,36.4378,36.4378,422600.0
2014-08-01 10:15:00,48.38,48.42,48.25,48.26,348100.0,36.4378,36.4679,36.3399,36.3474,348100.0
2014-08-01 10:20:00,48.26,48.4,48.25,48.4,249600.0,36.3474,36.4529,36.3399,36.4529,249600.0
2014-08-01 10:25:00,48.4,48.53,48.39,48.51,216000.0,36.4529,36.5508,36.4453,36.5357,216000.0
2014-08-01 10:30:00,48.52,48.53,48.47,48.47,215300.0,36.5432,36.5508,36.5056,36.5056,215300.0
2014-08-01 10:35:00,48.47,48.48,48.43,48.44,179500.0,36.5056,36.5131,36.4755,36.483,179500.0
2014-08-01 10:40:00,48.44,48.47,48.41,48.44,176900.0,36.483,36.5056,36.4604,36.483,176900.0
2014-08-01 10:45:00,48.44,48.47,48.41,48.41,172300.0,36.483,36.5056,36.4604,36.4604,172300.0
2014-08-01 10:50:00,48.41,48.44,48.35,48.35,111300.0,36.4604,36.483,36.4152,36.4152,111300.0
2014-08-01 10:55:00,48.34,48.35,48.29,48.33,133400.0,36.4077,36.4152,36.37,36.4001,133400.0
2014-08-01 11:00:00,48.32,48.32,48.15,48.16,394200.0,36.3926,36.3926,36.2646,36.2721,394200.0
2014-08-01 11:05:00,48.17,48.24,48.15,48.15,330700.0,36.2796,36.3324,36.2646,36.2646,330700.0
2014-08-01 11:10:00,48.15,48.18,48.09,48.17,311200.0,36.2646,36.2872,36.2194,36.2796,311200.0
2014-08-01 11:15:00,48.17,48.18,48.08,48.13,221100.0,36.2796,36.2872,36.2118,36.2495,221100.0
2014-08-01 11:20:00,48.13,48.16,48.07,48.11,307900.0,36.2495,36.2721,36.2043,36.2344,307900.0
2014-08-01 11:25:00,48.11,48.2,48.07,48.17,252800.0,36.2344,36.3022,36.2043,36.2796,252800.0
2014-08-01 11:30:00,48.18,48.25,48.16,48.19,121300.0,36.2872,36.3399,36.2721,36.2947,121300.0
2014-08-01 11:35:00,48.19,48.19,48.04,48.05,304500.0,36.2947,36.2947,36.1817,36.1893,304500.0
2014-08-01 11:40:00,48.04,48.07,48.02,48.02,182800.0,36.1817,36.2043,36.1667,36.1667,182800.0
2014-08-01 11:45:00,48.03,48.05,48.01,48.03,107600.0,36.1742,36.1893,36.1591,36.1742,107600.0
2014-08-01 11:50:00,48.02,48.03,47.93,47.93,882200.0,36.1667,36.1742,36.0989,36.0989,882200.0
2014-08-01 11:55:00,47.93,47.95,47.9,47.93,332200.0,36.0989,36.1139,36.0763,36.0989,332200.0
2014-08-01 12:00:00,47.93,48.07,47.92,48.06,246800.0,36.0989,36.2043,36.0913,36.1968,246800.0
2014-08-01 12:05:00,48.06,48.06,47.96,47.98,118200.0,36.1968,36.1968,36.1215,36.1365,118200.0
2014-08-01 12:10:00,47.99,48.03,47.94,47.94,171200.0,36.1441,36.1742,36.1064,36.1064,171200.0
2014-08-01 12:15:00,47.94,48.04,47.93,47.95,449700.0,36.1064,36.1817,36.0989,36.1139,449700.0
2014-08-01 12:20:00,47.96,48.01,47.95,47.96,200700.0,36.1215,36.1591,36.1139,36.1215,200700.0
2014-08-01 12:25:00,47.96,47.99,47.9,47.94,166300.0,36.1215,36.1441,36.0763,36.1064,166300.0
2014-08-01 12:30:00,47.94,48.01,47.93,47.98,126300.0,36.1064,36.1591,36.0989,36.1365,126300.0
2014-08-01 12:35:00,47.98,48.0,47.91,47.93,152500.0,36.1365,36.1516,36.0838,36.0989,152500.0
2014-08-01 12:40:00,47.93,48.0,47.92,48.0,108300.0,36.0989,36.1516,36.0913,36.1516,108300.0
2014-08-01 12:45:00,47.99,48.0,47.91,47.93,199700.0,36.1441,36.1516,36.0838,36.0989,199700.0
2014-08-01 12:50:00,47.92,48.07,47.92,48.05,165100.0,36.0913,36.2043,36.0913,36.1893,165100.0
2014-08-01 12:55:00,48.06,48.18,48.06,48.11,201700.0,36.1968,36.2872,36.1968,36.2344,201700.0
2014-08-01 13:00:00,48.12,48.16,48.01,48.02,210700.0,36.242,36.2721,36.1591,36.1667,210700.0
2014-08-01 13:05:00,48.03,48.05,47.98,48.05,92300.0,36.1742,36.1893,36.1365,36.1893,92300.0
2014-08-01 13:10:00,48.06,48.11,48.04,48.09,97300.0,36.1968,36.2344,36.1817,36.2194,97300.0
2014-08-01 13:15:00,48.09,48.17,48.07,48.15,127900.0,36.2194,36.2796,36.2043,36.2646,127900.0
2014-08-01 13:20:00,48.14,48.17,48.09,48.14,166200.0,36.257,36.2796,36.2194,36.257,166200.0
2014-08-01 13:25:00,48.14,48.34,48.12,48.34,183000.0,36.257,36.4077,36.242,36.4077,183000.0
2014-08-01 13:30:00,48.34,48.35,48.24,48.25,332800.0,36.4077,36.4152,36.3324,36.3399,332800.0
2014-08-01 13:35:00,48.25,48.28,48.21,48.25,119400.0,36.3399,36.3625,36.3098,36.3399,119400.0
2014-08-01 13:40:00,48.25,48.32,48.22,48.32,234100.0,36.3399,36.3926,36.3173,36.3926,234100.0
2014-08-01 13:45:00,48.32,48.45,48.28,48.43,397400.0,36.3926,36.4905,36.3625,36.4755,397400.0
2014-08-01 13:50:00,48.43,48.43,48.31,48.36,177300.0,36.4755,36.4755,36.3851,36.4227,177300.0
2014-08-01 13:55:00,48.36,48.41,48.32,48.38,135700.0,36.4227,36.4604,36.3926,36.4378,135700.0
2014-08-01 14:00:00,48.38,48.41,48.32,48.34,200200.0,36.4378,36.4604,36.3926,36.4077,200200.0
2014-08-01 14:05:00,48.35,48.43,48.32,48.42,133700.0,36.4152,36.4755,36.3926,36.4679,133700.0
2014-08-01 14:10:00,48.42,48.44,48.38,48.41,187500.0,36.4679,36.483,36.4378,36.4604,187500.0
2014-08-01 14:15:00,48.4,48.41,48.34,48.38,159400.0,36.4529,36.4604,36.4077,36.4378,159400.0
2014-08-01 14:20:00,48.38,48.44,48.36,48.36,208400.0,36.4378,36.483,36.4227,36.4227,208400.0
2014-08-01 14:25:00,48.35,48.35,48.26,48.28,248700.0,36.4152,36.4152,36.3474,36.3625,248700.0
2014-08-01 14:30:00,48.29,48.31,48.28,48.29,66500.0,36.37,36.3851,36.3625,36.37,66500.0
2014-08-01 14:35:00,48.29,48.32,48.28,48.31,86800.0,36.37,36.3926,36.3625,36.3851,86800.0
2014-08-01 14:40:00,48.31,48.31,48.27,48.27,92800.0,36.3851,36.3851,36.3549,36.3549,92800.0
2014-08-01 14:45:00,48.28,48.28,48.16,48.18,115400.0,36.3625,36.3625,36.2721,36.2872,115400.0
2014-08-01 14:50:00,48.17,48.21,48.15,48.15,116700.0,36.2796,36.3098,36.2646,36.2646,116700.0
2014-08-01 14:55:00,48.16,48.23,48.15,48.18,108300.0,36.2721,36.3248,36.2646,36.2872,108300.0
2014-08-01 15:00:00,48.17,48.22,48.15,48.2,85500.0,36.2796,36.3173,36.2646,36.3022,85500.0
2014-08-01 15:05:00,48.2,48.24,48.15,48.17,109300.0,36.3022,36.3324,36.2646,36.2796,109300.0
2014-08-01 15:10:00,48.18,48.19,48.15,48.15,128500.0,36.2872,36.2947,36.2646,36.2646,128500.0
2014-08-01 15:15:00,48.15,48.21,48.14,48.18,128100.0,36.2646,36.3098,36.257,36.2872,128100.0
2014-08-01 15:20:00,48.18,48.26,48.18,48.25,176000.0,36.2872,36.3474,36.2872,36.3399,176000.0
2014-08-01 15:25:00,48.26,48.26,48.21,48.21,213800.0,36.3474,36.3474,36.3098,36.3098,213800.0
2014-08-01 15:30:00,48.21,48.23,48.16,48.17,131500.0,36.3098,36.3248,36.2721,36.2796,131500.0
2014-08-01 15:35:00,48.16,48.2,48.15,48.17,167900.0,36.2721,36.3022,36.2646,36.2796,167900.0
2014-08-01 15:40:00,48.17,48.19,48.15,48.17,214100.0,36.2796,36.2947,36.2646,36.2796,214100.0
2014-08-01 15:45:00,48.16,48.18,48.14,48.15,455600.0,36.2721,36.2872,36.257,36.2646,455600.0
2014-08-01 15:50:00,48.16,48.16,48.06,48.11,490400.0,36.2721,36.2721,36.1968,36.2344,490400.0
2014-08-01 15:55:00,48.11,48.16,48.09,48.1,830200.0,36.2344,36.2721,36.2194,36.2269,830200.0
2014-08-04 09:30:00,48.45,48.5,48.35,48.45,477100.0,36.4905,36.5282,36.4152,36.4905,477100.0
2014-08-04 09:35:00,48.45,48.5,48.38,48.49,180600.0,36.4905,36.5282,36.4378,36.5206,180600.0
2014-08-04 09:40:00,48.48,48.48,48.37,48.38,210200.0,36.5131,36.5131,36.4303,36.4378,210200.0
2014-08-04 09:45:00,48.38,48.44,48.36,48.43,166000.0,36.4378,36.483,36.4227,36.4755,166000.0
2014-08-04 09:50:00,48.43,48.47,48.4,48.44,203500.0,36.4755,36.5056,36.4529,36.483,203500.0
2014-08-04 09:55:00,48.45,48.46,48.36,48.42,220600.0,36.4905,36.498,36.4227,36.4679,220600.0
2014-08-04 10:00:00,48.43,48.45,48.36,48.42,87900.0,36.4755,36.4905,36.4227,36.4679,87900.0
2014-08-04 10:05:00,48.42,48.47,48.41,48.43,83900.0,36.4679,36.5056,36.4604,36.4755,83900.0
2014-08-04 10:10:00,48.43,48.45,48.33,48.4,143200.0,36.4755,36.4905,36.4001,36.4529,143200.0
2014-08-04 10:15:00,48.39,48.41,48.31,48.36,108300.0,36.4453,36.4604,36.3851,36.4227,108300.0
2014-08-04 10:20:00,48.36,48.42,48.35,48.41,120800.0,36.4227,36.4679,36.4152,36.4604,120800.0
2014-08-04 10:25:00,48.4,48.45,48.37,48.4,177100.0,36.4529,36.4905,36.4303,36.4529,177100.0
2014-08-04 10:30:00,48.39,48.42,48.34,48.34,95500.0,36.4453,36.4679,36.4077,36.4077,95500.0
2014-08-04 10:35:00,48.34,48.34,48.27,48.3,167100.0,36.4077,36.4077,36.3549,36.3775,167100.0
2014-08-04 10:40:00,48.3,48.34,48.22,48.26,215500.0,36.3775,36.4077,36.3173,36.3474,215500.0
2014-08-04 10:45:00,48.26,48.32,48.22,48.31,120500.0,36.3474,36.3926,36.3173,36.3851,120500.0
2014-08-04 10:50:00,48.3,48.32,48.28,48.31,115100.0,36.3775,36.3926,36.3625,36.3851,115100.0
2014-08-04 10:55:00,48.31,48.32,48.15,48.17,194900.0,36.3851,36.3926,36.2646,36.2796,194900.0
2014-08-04 11:00:00,48.17,48.19,48.13,48.14,124700.0,36.2796,36.2947,36.2495,36.257,124700.0
2014-08-04 11:05:00,48.14,48.25,48.14,48.25,115300.0,36.257,36.3399,36.257,36.3399,115300.0
2014-08-04 11:10:00,48.24,48.36,48.24,48.35,139600.0,36.3324,36.4227,36.3324,36.4152,139600.0
2014-08-04 11:15:00,48.34,48.42,48.31,48.39,299400.0,36.4077,36.4679,36.3851,36.4453,299400.0
2014-08-04 11:20:00,48.38,48.39,48.35,48.36,60200.0,36.4378,36.4453,36.4152,36.4227,60200.0
2014-08-04 11:25:00,48.36,48.38,48.34,48.37,118800.0,36.4227,36.4378,36.4077,36.4303,118800.0
2014-08-04 11:30:00,48.36,48.38,48.29,48.38,111200.0,36.4227,36.4378,36.37,36.4378,111200.0
2014-08-04 11:35:00,48.37,48.37,48.24,48.24,132900.0,36.4303,36.4303,36.3324,36.3324,132900.0
2014-08-04 11:40:00,48.25,48.26,48.11,48.14,268700.0,36.3399,36.3474,36.2344,36.257,268700.0
2014-08-04 11:45:00,48.13,48.21,48.1,48.21,93100.0,36.2495,36.3098,36.2269,36.3098,93100.0
2014-08-04 11:50:00,48.21,48.23,48.2,48.22,80700.0,36.3098,36.3248,36.3022,36.3173,80700.0
2014-08-04 11:55:00,48.22,48.23,48.18,48.19,127600.0,36.3173,36.3248,36.2872,36.2947,127600.0
2014-08-04 12:00:00,48.19,48.19,48.1,48.11,136100.0,36.2947,36.2947,36.2269,36.2344,136100.0
2014-08-04 12:05:00,48.11,48.14,48.1,48.14,73100.0,36.2344,36.257,36.2269,36.257,73100.0
2014-08-04 12:10:00,48.14,48.16,48.11,48.16,95800.0,36.257,36.2721,36.2344,36.2721,95800.0
2014-08-04 12:15:00,48.16,48.17,48.11,48.17,37200.0,36.2721,36.2796,36.2344,36.2796,37200.0
2014-08-04 12:20:00,48.17,48.25,48.15,48.25,142000.0,36.2796,36.3399,36.2646,36.3399,142000.0
2014-08-04 12:25:00,48.25,48.25,48.2,48.2,99700.0,36.3399,36.3399,36.3022,36.3022,99700.0
2014-08-04 12:30:00,48.2,48.23,48.17,48.19,72700.0,36.3022,36.3248,36.2796,36.2947,72700.0
2014-08-04 12:35:00,48.2,48.2,48.11,48.14,157400.0,36.3022,36.3022,36.2344,36.257,157400.0
2014-08-04 12:40:00,48.14,48.18,48.12,48.17,39400.0,36.257,36.2872,36.242,36.2796,39400.0
2014-08-04 12:45:00,48.17,48.18,48.11,48.12,61000.0,36.2796,36.2872,36.2344,36.242,61000.0
2014-08-04 12:50:00,48.12,48.16,48.12,48.16,52600.0,36.242,36.2721,36.242,36.2721,52600.0
2014-08-04 12:55:00,48.16,48.16,48.11,48.12,51800.0,36.2721,36.2721,36.2344,36.242,51800.0
2014-08-04 13:00:00,48.12,48.15,48.11,48.15,34800.0,36.242,36.2646,36.2344,36.2646,34800.0
2014-08-04 13:05:00,48.15,48.16,48.12,48.13,35000.0,36.2646,36.2721,36.242,36.2495,35000.0
2014-08-04 13:10:00,48.12,48.13,48.1,48.11,113100.0,36.242,36.2495,36.2269,36.2344,113100.0
2014-08-04 13:15:00,48.11,48.11,48.06,48.07,82700.0,36.2344,36.2344,36.1968,36.2043,82700.0
2014-08-04 13:20:00,48.08,48.17,48.07,48.16,88900.0,36.2118,36.2796,36.2043,36.2721,88900.0
2014-08-04 13:25:00,48.16,48.19,48.13,48.13,81700.0,36.2721,36.2947,36.2495,36.2495,81700.0
2014-08-04 13:30:00,48.14,48.19,48.12,48.16,50800.0,36.257,36.2947,36.242,36.2721,50800.0
2014-08-04 13:35:00,48.16,48.19,48.15,48.17,54400.0,36.2721,36.2947,36.2646,36.2796,54400.0
2014-08-04 13:40:00,48.16,48.21,48.16,48.2,95900.0,36.2721,36.3098,36.2721,36.3022,95900.0
2014-08-04 13:45:00,48.2,48.25,48.18,48.2,131700.0,36.3022,36.3399,36.2872,36.3022,131700.0
2014-08-04 13:50:00,48.2,48.25,48.19,48.22,164500.0,36.3022,36.3399,36.2947,36.3173,164500.0
2014-08-04 13:55:00,48.21,48.23,48.19,48.19,92000.0,36.3098,36.3248,36.2947,36.2947,92000.0
2014-08-04 14:00:00,48.2,48.22,48.19,48.21,60700.0,36.3022,36.3173,36.2947,36.3098,60700.0
2014-08-04 14:05:00,48.22,48.22,48.18,48.19,51200.0,36.3173,36.3173,36.2872,36.2947,51200.0
2014-08-04 14:10:00,48.19,48.22,48.19,48.21,71500.0,36.2947,36.3173,36.2947,36.3098,71500.0
2014-08-04 14:15:00,48.2,48.22,48.19,48.19,45600.0,36.3022,36.3173,36.2947,36.2947,45600.0
2014-08-04 14:20:00,48.2,48.23,48.19,48.23,87200.0,36.3022,36.3248,36.2947,36.3248,87200.0
2014-08-04 14:25:00,48.23,48.23,48.21,48.23,73400.0,36.3248,36.3248,36.3098,36.3248,73400.0
2014-08-04 14:30:00,48.24,48.26,48.23,48.25,113400.0,36.3324,36.3474,36.3248,36.3399,113400.0
2014-08-04 14:35:00,48.25,48.26,48.24,48.26,94800.0,36.3399,36.3474,36.3324,36.3474,94800.0
2014-08-04 14:40:00,48.27,48.28,48.24,48.27,131400.0,36.3549,36.3625,36.3324,36.3549,131400.0
2014-08-04 14:45:00,48.26,48.34,48.26,48.33,116600.0,36.3474,36.4077,36.3474,36.4001,116600.0
2014-08-04 14:50:00,48.33,48.4,48.33,48.34,182100.0,36.4001,36.4529,36.4001,36.4077,182100.0
2014-08-04 14:55:00,48.34,48.38,48.33,48.33,94900.0,36.4077,36.4378,36.4001,36.4001,94900.0
2014-08-04 15:00:00,48.34,48.35,48.31,48.33,120700.0,36.4077,36.4152,36.3851,36.4001,120700.0
2014-08-04 15:05:00,48.32,48.34,48.3,48.33,72900.0,36.3926,36.4077,36.3775,36.4001,72900.0
2014-08-04 15:10:00,48.33,48.36,48.33,48.36,99600.0,36.4001,36.4227,36.4001,36.4227,99600.0
2014-08-04 15:15:00,48.36,48.4,48.35,48.39,121500.0,36.4227,36.4529,36.4152,36.4453,121500.0
2014-08-04 15:20:00,48.4,48.43,48.37,48.37,111800.0,36.4529,36.4755,36.4303,36.4303,111800.0
2014-08-04 15:25:00,48.38,48.42,48.37,48.4,133700.0,36.4378,36.4679,36.4303,36.4529,133700.0
2014-08-04 15:30:00,48.4,48.41,48.38,48.4,82800.0,36.4529,36.4604,36.4378,36.4529,82800.0
2014-08-04 15:35:00,48.39,48.42,48.38,48.41,145600.0,36.4453,36.4679,36.4378,36.4604,145600.0
2014-08-04 15:40:00,48.42,48.45,48.41,48.43,288700.0,36.4679,36.4905,36.4604,36.4755,288700.0
2014-08-04 15:45:00,48.43,48.44,48.41,48.42,249700.0,36.4755,36.483,36.4604,36.4679,249700.0
2014-08-04 15:50:00,48.42,48.46,48.41,48.45,216700.0,36.4679,36.498,36.4604,36.4905,216700.0
2014-08-04 15:55:00,48.46,48.46,48.36,48.37,1138900.0,36.498,36.498,36.4227,36.4303,1138900.0
2014-08-05 09:30:00,48.26,48.28,48.09,48.16,511500.0,36.3474,36.3625,36.2194,36.2721,511500.0
2014-08-05 09:35:00,48.16,48.4,48.09,48.4,506300.0,36.2721,36.4529,36.2194,36.4529,506300.0
2014-08-05 09:40:00,48.4,48.49,48.3,48.31,498300.0,36.4529,36.5206,36.3775,36.3851,498300.0
2014-08-05 09:45:00,48.32,48.32,48.18,48.19,135000.0,36.3926,36.3926,36.2872,36.2947,135000.0
2014-08-05 09:50:00,48.19,48.22,48.12,48.18,404300.0,36.2947,36.3173,36.242,36.2872,404300.0
2014-08-05 09:55:00,48.18,48.28,48.16,48.26,116300.0,36.2872,36.3625,36.2721,36.3474,116300.0
2014-08-05 10:00:00,48.26,48.35,48.21,48.24,444700.0,36.3474,36.4152,36.3098,36.3324,444700.0
2014-08-05 10:05:00,48.24,48.32,48.19,48.21,240800.0,36.3324,36.3926,36.2947,36.3098,240800.0
2014-08-05 10:10:00,48.21,48.34,48.2,48.29,366000.0,36.3098,36.4077,36.3022,36.37,366000.0
2014-08-05 10:15:00,48.3,48.35,48.23,48.27,102500.0,36.3775,36.4152,36.3248,36.3549,102500.0
2014-08-05 10:20:00,48.28,48.44,48.25,48.41,425400.0,36.3625,36.483,36.3399,36.4604,425400.0
2014-08-05 10:25:00,48.41,48.41,48.32,48.36,205400.0,36.4604,36.4604,36.3926,36.4227,205400.0
2014-08-05 10:30:00,48.36,48.42,48.33,48.35,327100.0,36.4227,36.4679,36.4001,36.4152,327100.0
2014-08-05 10:35:00,48.35,48.37,48.29,48.33,223700.0,36.4152,36.4303,36.37,36.4001,223700.0
2014-08-05 10:40:00,48.32,48.35,48.26,48.29,262200.0,36.3926,36.4152,36.3474,36.37,262200.0
2014-08-05 10:45:00,48.28,48.35,48.28,48.33,123100.0,36.3625,36.4152,36.3625,36.4001,123100.0
2014-08-05 10:50:00,48.34,48.34,48.31,48.34,84900.0,36.4077,36.4077,36.3851,36.4077,84900.0
2014-08-05 10:55:00,48.34,48.34,48.23,48.27,100700.0,36.4077,36.4077,36.3248,36.3549,100700.0
2014-08-05 11:00:00,48.28,48.29,48.22,48.23,126000.0,36.3625,36.37,36.3173,36.3248,126000.0
2014-08-05 11:05:00,48.23,48.3,48.22,48.24,77600.0,36.3248,36.3775,36.3173,36.3324,77600.0
2014-08-05 11:10:00,48.25,48.32,48.23,48.32,119300.0,36.3399,36.3926,36.3248,36.3926,119300.0
2014-08-05 11:15:00,48.32,48.41,48.32,48.39,301800.0,36.3926,36.4604,36.3926,36.4453,301800.0
2014-08-05 11:20:00,48.39,48.44,48.37,48.38,158500.0,36.4453,36.483,36.4303,36.4378,158500.0
2014-08-05 11:25:00,48.38,48.39,48.3,48.3,93100.0,36.4378,36.4453,36.3775,36.3775,93100.0
2014-08-05 11:30:00,48.31,48.35,48.3,48.31,52400.0,36.3851,36.4152,36.3775,36.3851,52400.0
2014-08-05 11:35:00,48.31,48.32,48.28,48.29,62900.0,36.3851,36.3926,36.3625,36.37,62900.0
2014-08-05 11:40:00,48.29,48.33,48.27,48.32,63700.0,36.37,36.4001,36.3549,36.3926,63700.0
2014-08-05 11:45:00,48.3,48.3,48.22,48.22,130400.0,36.3775,36.3775,36.3173,36.3173,130400.0
2014-08-05 11:50:00,48.23,48.29,48.22,48.25,91300.0,36.3248,36.37,36.3173,36.3399,91300.0
2014-08-05 11:55:00,48.24,48.25,48.17,48.22,147700.0,36.3324,36.3399,36.2796,36.3173,147700.0
2014-08-05 12:00:00,48.23,48.3,48.23,48.23,84900.0,36.3248,36.3775,36.3248,36.3248,84900.0
2014-08-05 12:05:00,48.23,48.23,48.16,48.19,104200.0,36.3248,36.3248,36.2721,36.2947,104200.0
2014-08-05 12:10:00,48.18,48.2,48.16,48.19,47400.0,36.2872,36.3022,36.2721,36.2947,47400.0
2014-08-05 12:15:00,48.18,48.21,48.16,48.21,66600.0,36.2872,36.3098,36.2721,36.3098,66600.0
2014-08-05 12:20:00,48.2,48.2,48.06,48.06,146900.0,36.3022,36.3022,36.1968,36.1968,146900.0
2014-08-05 12:25:00,48.06,48.12,48.06,48.12,109500.0,36.1968,36.242,36.1968,36.242,109500.0
2014-08-05 12:30:00,48.11,48.12,48.08,48.09,73300.0,36.2344,36.242,36.2118,36.2194,73300.0
2014-08-05 12:35:00,48.09,48.1,48.01,48.05,200100.0,36.2194,36.2269,36.1591,36.1893,200100.0
2014-08-05 12:40:00,48.04,48.08,48.02,48.06,66700.0,36.1817,36.2118,36.1667,36.1968,66700.0
2014-08-05 12:45:00,48.06,48.12,48.06,48.07,87000.0,36.1968,36.242,36.1968,36.2043,87000.0
2014-08-05 12:50:00,48.07,48.08,48.06,48.08,61600.0,36.2043,36.2118,36.1968,36.2118,61600.0
2014-08-05 12:55:00,48.08,48.11,48.07,48.1,46100.0,36.2118,36.2344,36.2043,36.2269,46100.0
2014-08-05 13:00:00,48.1,48.13,48.08,48.1,72500.0,36.2269,36.2495,36.2118,36.2269,72500.0
2014-08-05 13:05:00,48.1,48.15,48.09,48.14,62000.0,36.2269,36.2646,36.2194,36.257,62000.0
2014-08-05 13:10:00,48.14,48.17,48.12,48.16,53200.0,36.257,36.2796,36.242,36.2721,53200.0
2014-08-05 13:15:00,48.16,48.22,48.14,48.21,85100.0,36.2721,36.3173,36.257,36.3098,85100.0
2014-08-05 13:20:00,48.21,48.21,48.18,48.18,44000.0,36.3098,36.3098,36.2872,36.2872,44000.0
2014-08-05 13:25:00,48.18,48.21,48.17,48.2,41000.0,36.2872,36.3098,36.2796,36.3022,41000.0
2014-08-05 13:30:00,48.2,48.21,48.15,48.15,73800.0,36.3022,36.3098,36.2646,36.2646,73800.0
2014-08-05 13:35:00,48.15,48.15,47.88,47.89,296300.0,36.2646,36.2646,36.0612,36.0687,296300.0
2014-08-05 13:40:00,47.88,47.95,47.67,47.73,554800.0,36.0612,36.1139,35.9031,35.9482,554800.0
2014-08-05 13:45:00,47.73,47.9,47.71,47.84,283700.0,35.9482,36.0763,35.9332,36.0311,283700.0
2014-08-05 13:50:00,47.84,47.93,47.81,47.91,265500.0,36.0311,36.0989,36.0085,36.0838,265500.0
2014-08-05 13:55:00,47.91,47.97,47.84,47.84,192500.0,36.0838,36.129,36.0311,36.0311,192500.0
2014-08-05 14:00:00,47.84,47.9,47.8,47.86,201200.0,36.0311,36.0763,36.001,36.0462,201200.0
2014-08-05 14:05:00,47.85,47.85,47.65,47.68,277600.0,36.0386,36.0386,35.888,35.9106,277600.0
2014-08-05 14:10:00,47.68,47.82,47.68,47.82,167000.0,35.9106,36.016,35.9106,36.016,167000.0
2014-08-05 14:15:00,47.81,47.84,47.76,47.81,98600.0,36.0085,36.0311,35.9708,36.0085,98600.0
2014-08-05 14:20:00,47.8,47.87,47.8,47.81,210200.0,36.001,36.0537,36.001,36.0085,210200.0
2014-08-05 14:25:00,47.81,47.9,47.79,47.88,91100.0,36.0085,36.0763,35.9934,36.0612,91100.0
2014-08-05 14:30:00,47.89,47.98,47.89,47.9,118500.0,36.0687,36.1365,36.0687,36.0763,118500.0
2014-08-05 14:35:00,47.89,47.94,47.87,47.87,101300.0,36.0687,36.1064,36.0537,36.0537,101300.0
2014-08-05 14:40:00,47.87,47.91,47.83,47.84,139100.0,36.0537,36.0838,36.0236,36.0311,139100.0
2014-08-05 14:45:00,47.84,47.89,47.83,47.84,141600.0,36.0311,36.0687,36.0236,36.0311,141600.0
2014-08-05 14:50:00,47.85,47.88,47.8,47.87,131900.0,36.0386,36.0612,36.001,36.0537,131900.0
2014-08-05 14:55:00,47.87,47.89,47.83,47.84,84900.0,36.0537,36.0687,36.0236,36.0311,84900.0
2014-08-05 15:00:00,47.84,47.85,47.8,47.81,83800.0,36.0311,36.0386,36.001,36.0085,83800.0
2014-08-05 15:05:00,47.8,47.81,47.75,47.8,167200.0,36.001,36.0085,35.9633,36.001,167200.0
2014-08-05 15:10:00,47.8,47.87,47.79,47.83,275800.0,36.001,36.0537,35.9934,36.0236,275800.0
2014-08-05 15:15:00,47.84,47.91,47.82,47.91,175500.0,36.0311,36.0838,36.016,36.0838,175500.0
2014-08-05 15:20:00,47.91,47.95,47.87,47.91,146300.0,36.0838,36.1139,36.0537,36.0838,146300.0
2014-08-05 15:25:00,47.91,47.94,47.88,47.9,268300.0,36.0838,36.1064,36.0612,36.0763,268300.0
2014-08-05 15:30:00,47.92,48.02,47.91,48.01,245500.0,36.0913,36.1667,36.0838,36.1591,245500.0
2014-08-05 15:35:00,48.0,48.07,47.98,48.0,200500.0,36.1516,36.2043,36.1365,36.1516,200500.0
2014-08-05 15:40:00,47.99,48.01,47.96,47.97,247900.0,36.1441,36.1591,36.1215,36.129,247900.0
2014-08-05 15:45:00,47.98,48.02,47.96,47.97,316600.0,36.1365,36.1667,36.1215,36.129,316600.0
2014-08-05 15:50:00,47.96,47.99,47.9,47.9,333400.0,36.1215,36.1441,36.0763,36.0763,333400.0
2014-08-05 15:55:00,47.91,47.97,47.88,47.88,744300.0,36.0838,36.129,36.0612,36.0612,744300.0
2014-08-06 09:30:00,47.75,48.03,47.75,48.02,486300.0,35.9633,36.1742,35.9633,36.1667,486300.0
2014-08-06 09:35:00,48.03,48.15,48.0,48.1,269400.0,36.1742,36.2646,36.1516,36.2269,269400.0
2014-08-06 09:40:00,48.1,48.28,48.06,48.21,531100.0,36.2269,36.3625,36.1968,36.3098,531100.0
2014-08-06 09:45:00,48.21,48.41,48.19,48.36,417500.0,36.3098,36.4604,36.2947,36.4227,417500.0
2014-08-06 09:50:00,48.34,48.36,48.2,48.2,339000.0,36.4077,36.4227,36.3022,36.3022,339000.0
2014-08-06 09:55:00,48.2,48.21,48.11,48.15,269600.0,36.3022,36.3098,36.2344,36.2646,269600.0
2014-08-06 10:00:00,48.15,48.33,48.15,48.32,196100.0,36.2646,36.4001,36.2646,36.3926,196100.0
2014-08-06 10:05:00,48.33,48.41,48.29,48.35,274700.0,36.4001,36.4604,36.37,36.4152,274700.0
2014-08-06 10:10:00,48.36,48.36,48.17,48.19,163900.0,36.4227,36.4227,36.2796,36.2947,163900.0
2014-08-06 10:15:00,48.19,48.23,48.07,48.09,249700.0,36.2947,36.3248,36.2043,36.2194,249700.0
2014-08-06 10:20:00,48.08,48.17,48.07,48.15,223700.0,36.2118,36.2796,36.2043,36.2646,223700.0
2014-08-06 10:25:00,48.16,48.3,48.16,48.29,179000.0,36.2721,36.3775,36.2721,36.37,179000.0
2014-08-06 10:30:00,48.29,48.32,48.21,48.29,251200.0,36.37,36.3926,36.3098,36.37,251200.0
2014-08-06 10:35:00,48.3,48.35,48.27,48.35,170300.0,36.3775,36.4152,36.3549,36.4152,170300.0
2014-08-06 10:40:00,48.35,48.37,48.24,48.28,130200.0,36.4152,36.4303,36.3324,36.3625,130200.0
2014-08-06 10:45:00,48.28,48.33,48.27,48.31,94100.0,36.3625,36.4001,36.3549,36.3851,94100.0
2014-08-06 10:50:00,48.31,48.36,48.31,48.34,108400.0,36.3851,36.4227,36.3851,36.4077,108400.0
2014-08-06 10:55:00,48.34,48.43,48.33,48.41,232200.0,36.4077,36.4755,36.4001,36.4604,232200.0
2014-08-06 11:00:00,48.42,48.49,48.39,48.49,195800.0,36.4679,36.5206,36.4453,36.5206,195800.0
2014-08-06 11:05:00,48.49,48.53,48.47,48.51,238500.0,36.5206,36.5508,36.5056,36.5357,238500.0
2014-08-06 11:10:00,48.51,48.52,48.45,48.46,150200.0,36.5357,36.5432,36.4905,36.498,150200.0
2014-08-06 11:15:00,48.47,48.47,48.42,48.44,64000.0,36.5056,36.5056,36.4679,36.483,64000.0
2014-08-06 11:20:00,48.44,48.46,48.4,48.45,107000.0,36.483,36.498,36.4529,36.4905,107000.0
2014-08-06 11:25:00,48.45,48.47,48.4,48.4,191700.0,36.4905,36.5056,36.4529,36.4529,191700.0
2014-08-06 11:30:00,48.4,48.43,48.39,48.41,147600.0,36.4529,36.4755,36.4453,36.4604,147600.0
2014-08-06 11:35:00,48.41,48.44,48.34,48.34,227700.0,36.4604,36.483,36.4077,36.4077,227700.0
2014-08-06 11:40:00,48.34,48.43,48.31,48.43,135800.0,36.4077,36.4755,36.3851,36.4755,135800.0
2014-08-06 11:45:00,48.42,48.51,48.42,48.48,100200.0,36.4679,36.5357,36.4679,36.5131,100200.0
2014-08-06 11:50:00,48.47,48.49,48.44,48.45,70600.0,36.5056,36.5206,36.483,36.4905,70600.0
2014-08-06 11:55:00,48.45,48.48,48.44,48.46,66400.0,36.4905,36.5131,36.483,36.498,66400.0
2014-08-06 12:00:00,48.45,48.47,48.44,48.46,85200.0,36.4905,36.5056,36.483,36.498,85200.0
2014-08-06 12:05:00,48.46,48.47,48.41,48.42,139100.0,36.498,36.5056,36.4604,36.4679,139100.0
2014-08-06 12:10:00,48.41,48.41,48.33,48.33,115500.0,36.4604,36.4604,36.4001,36.4001,115500.0
2014-08-06 12:15:00,48.34,48.34,48.26,48.29,180400.0,36.4077,36.4077,36.3474,36.37,180400.0
2014-08-06 12:20:00,48.3,48.36,48.27,48.29,203100.0,36.3775,36.4227,36.3549,36.37,203100.0
2014-08-06 12:25:00,48.3,48.3,48.24,48.28,164700.0,36.3775,36.3775,36.3324,36.3625,164700.0
2014-08-06 12:30:00,48.27,48.39,48.27,48.38,133900.0,36.3549,36.4453,36.3549,36.4378,133900.0
2014-08-06 12:35:00,48.38,48.4,48.34,48.34,149700.0,36.4378,36.4529,36.4077,36.4077,149700.0
2014-08-06 12:40:00,48.34,48.35,48.33,48.34,62000.0,36.4077,36.4152,36.4001,36.4077,62000.0
2014-08-06 12:45:00,48.35,48.36,48.28,48.28,58200.0,36.4152,36.4227,36.3625,36.3625,58200.0
2014-08-06 12:50:00,48.27,48.28,48.2,48.22,96200.0,36.3549,36.3625,36.3022,36.3173,96200.0
2014-08-06 12:55:00,48.21,48.22,48.16,48.18,130200.0,36.3098,36.3173,36.2721,36.2872,130200.0
2014-08-06 13:00:00,48.19,48.23,48.13,48.14,85700.0,36.2947,36.3248,36.2495,36.257,85700.0
2014-08-06 13:05:00,48.14,48.16,48.12,48.15,120900.0,36.257,36.2721,36.242,36.2646,120900.0
2014-08-06 13:10:00,48.15,48.17,48.13,48.13,41000.0,36.2646,36.2796,36.2495,36.2495,41000.0
2014-08-06 13:15:00,48.13,48.22,48.13,48.21,53000.0,36.2495,36.3173,36.2495,36.3098,53000.0
2014-08-06 13:20:00,48.21,48.23,48.2,48.21,41400.0,36.3098,36.3248,36.3022,36.3098,41400.0
2014-08-06 13:25:00,48.21,48.23,48.15,48.15,115200.0,36.3098,36.3248,36.2646,36.2646,115200.0
2014-08-06 13:30:00,48.16,48.19,48.13,48.17,53500.0,36.2721,36.2947,36.2495,36.2796,53500.0
2014-08-06 13:35:00,48.17,48.22,48.17,48.2,36700.0,36.2796,36.3173,36.2796,36.3022,36700.0
2014-08-06 13:40:00,48.2,48.21,48.19,48.2,27100.0,36.3022,36.3098,36.2947,36.3022,27100.0
2014-08-06 13:45:00,48.19,48.2,48.12,48.14,81500.0,36.2947,36.3022,36.242,36.257,81500.0
2014-08-06 13:50:00,48.14,48.14,48.03,48.06,174900.0,36.257,36.257,36.1742,36.1968,174900.0
2014-08-06 13:55:00,48.06,48.08,48.03,48.06,173900.0,36.1968,36.2118,36.1742,36.1968,173900.0
2014-08-06 14:00:00,48.05,48.1,48.0,48.09,158500.0,36.1893,36.2269,36.1516,36.2194,158500.0
2014-08-06 14:05:00,48.1,48.1,48.08,48.08,32500.0,36.2269,36.2269,36.2118,36.2118,32500.0
2014-08-06 14:10:00,48.09,48.11,48.06,48.11,54200.0,36.2194,36.2344,36.1968,36.2344,54200.0
2014-08-06 14:15:00,48.11,48.12,48.06,48.07,89200.0,36.2344,36.242,36.1968,36.2043,89200.0
2014-08-06 14:20:00,48.07,48.11,48.06,48.1,49500.0,36.2043,36.2344,36.1968,36.2269,49500.0
2014-08-06 14:25:00,48.1,48.14,48.1,48.12,55900.0,36.2269,36.257,36.2269,36.242,55900.0
2014-08-06 14:30:00,48.12,48.13,48.03,48.03,121000.0,36.242,36.2495,36.1742,36.1742,121000.0
2014-08-06 14:35:00,48.04,48.06,48.01,48.05,91400.0,36.1817,36.1968,36.1591,36.1893,91400.0
2014-08-06 14:40:00,48.05,48.15,48.03,48.14,141100.0,36.1893,36.2646,36.1742,36.257,141100.0
2014-08-06 14:45:00,48.14,48.14,48.1,48.13,72100.0,36.257,36.257,36.2269,36.2495,72100.0
2014-08-06 14:50:00,48.13,48.15,48.12,48.12,65500.0,36.2495,36.2646,36.242,36.242,65500.0
2014-08-06 14:55:00,48.12,48.13,48.09,48.09,73100.0,36.242,36.2495,36.2194,36.2194,73100.0
2014-08-06 15:00:00,48.09,48.13,48.05,48.12,90400.0,36.2194,36.2495,36.1893,36.242,90400.0
2014-08-06 15:05:00,48.13,48.17,48.13,48.15,124100.0,36.2495,36.2796,36.2495,36.2646,124100.0
2014-08-06 15:10:00,48.14,48.15,48.07,48.08,59900.0,36.257,36.2646,36.2043,36.2118,59900.0
2014-08-06 15:15:00,48.09,48.12,48.06,48.1,85300.0,36.2194,36.242,36.1968,36.2269,85300.0
2014-08-06 15:20:00,48.1,48.11,48.08,48.09,90800.0,36.2269,36.2344,36.2118,36.2194,90800.0
2014-08-06 15:25:00,48.09,48.14,48.09,48.1,98300.0,36.2194,36.257,36.2194,36.2269,98300.0
2014-08-06 15:30:00,48.1,48.1,48.03,48.03,159900.0,36.2269,36.2269,36.1742,36.1742,159900.0
2014-08-06 15:35:00,48.03,48.06,48.03,48.05,79700.0,36.1742,36.1968,36.1742,36.1893,79700.0
2014-08-06 15:40:00,48.05,48.11,48.05,48.1,123000.0,36.1893,36.2344,36.1893,36.2269,123000.0
2014-08-06 15:45:00,48.1,48.14,48.1,48.13,138000.0,36.2269,36.257,36.2269,36.2495,138000.0
2014-08-06 15:50:00,48.14,48.17,48.13,48.16,190000.0,36.257,36.2796,36.2495,36.2721,190000.0
2014-08-06 15:55:00,48.17,48.21,48.13,48.14,503000.0,36.2796,36.3098,36.2495,36.257,503000.0
2014-08-07 09:30:00,48.5,48.63,48.4,48.62,353700.0,36.5282,36.6261,36.4529,36.6186,353700.0
2014-08-07 09:35:00,48.6,48.61,48.41,48.43,187200.0,36.6035,36.611,36.4604,36.4755,187200.0
2014-08-07 09:40:00,48.42,48.44,48.31,48.39,181500.0,36.4679,36.483,36.3851,36.4453,181500.0
2014-08-07 09:45:00,48.4,48.46,48.28,48.29,255400.0,36.4529,36.498,36.3625,36.37,255400.0
2014-08-07 09:50:00,48.3,48.42,48.3,48.4,158100.0,36.3775,36.4679,36.3775,36.4529,158100.0
2014-08-07 09:55:00,48.39,48.42,48.31,48.39,127200.0,36.4453,36.4679,36.3851,36.4453,127200.0
2014-08-07 10:00:00,48.38,48.42,48.32,48.35,158000.0,36.4378,36.4679,36.3926,36.4152,158000.0
2014-08-07 10:05:00,48.34,48.44,48.34,48.4,140900.0,36.4077,36.483,36.4077,36.4529,140900.0
2014-08-07 10:10:00,48.4,48.4,48.32,48.36,134900.0,36.4529,36.4529,36.3926,36.4227,134900.0
2014-08-07 10:15:00,48.37,48.39,48.29,48.32,138500.0,36.4303,36.4453,36.37,36.3926,138500.0
2014-08-07 10:20:00,48.32,48.39,48.31,48.39,75400.0,36.3926,36.4453,36.3851,36.4453,75400.0
2014-08-07 10:25:00,48.39,48.42,48.36,48.42,132300.0,36.4453,36.4679,36.4227,36.4679,132300.0
2014-08-07 10:30:00,48.41,48.42,48.36,48.41,80400.0,36.4604,36.4679,36.4227,36.4604,80400.0
2014-08-07 10:35:00,48.4,48.44,48.37,48.38,126200.0,36.4529,36.483,36.4303,36.4378,126200.0
2014-08-07 10:40:00,48.38,48.43,48.32,48.32,229400.0,36.4378,36.4755,36.3926,36.3926,229400.0
2014-08-07 10:45:00,48.31,48.33,48.23,48.26,222800.0,36.3851,36.4001,36.3248,36.3474,222800.0
2014-08-07 10:50:00,48.26,48.26,48.11,48.18,284500.0,36.3474,36.3474,36.2344,36.2872,284500.0
2014-08-07 10:55:00,48.18,48.27,48.16,48.24,80600.0,36.2872,36.3549,36.2721,36.3324,80600.0
2014-08-07 11:00:00,48.23,48.25,48.17,48.24,150200.0,36.3248,36.3399,36.2796,36.3324,150200.0
2014-08-07 11:05:00,48.24,48.28,48.18,48.28,271500.0,36.3324,36.3625,36.2872,36.3625,271500.0
2014-08-07 11:10:00,48.28,48.29,48.21,48.21,118600.0,36.3625,36.37,36.3098,36.3098,118600.0
2014-08-07 11:15:00,48.21,48.28,48.16,48.28,183500.0,36.3098,36.3625,36.2721,36.3625,183500.0
2014-08-07 11:20:00,48.28,48.34,48.25,48.32,169700.0,36.3625,36.4077,36.3399,36.3926,169700.0
2014-08-07 11:25:00,48.32,48.33,48.21,48.25,213000.0,36.3926,36.4001,36.3098,36.3399,213000.0
2014-08-07 11:30:00,48.25,48.33,48.21,48.3,131600.0,36.3399,36.4001,36.3098,36.3775,131600.0
2014-08-07 11:35:00,48.29,48.3,48.23,48.27,53300.0,36.37,36.3775,36.3248,36.3549,53300.0
2014-08-07 11:40:00,48.27,48.27,48.2,48.24,141900.0,36.3549,36.3549,36.3022,36.3324,141900.0
2014-08-07 11:45:00,48.23,48.24,48.1,48.18,212500.0,36.3248,36.3324,36.2269,36.2872,212500.0
2014-08-07 11:50:00,48.17,48.24,48.11,48.15,137700.0,36.2796,36.3324,36.2344,36.2646,137700.0
2014-08-07 11:55:00,48.15,48.24,48.15,48.23,101500.0,36.2646,36.3324,36.2646,36.3248,101500.0
2014-08-07 12:00:00,48.22,48.27,48.14,48.26,98400.0,36.3173,36.3549,36.257,36.3474,98400.0
2014-08-07 12:05:00,48.26,48.32,48.22,48.3,85200.0,36.3474,36.3926,36.3173,36.3775,85200.0
2014-08-07 12:10:00,48.3,48.31,48.23,48.24,78400.0,36.3775,36.3851,36.3248,36.3324,78400.0
2014-08-07 12:15:00,48.24,48.25,48.11,48.14,114500.0,36.3324,36.3399,36.2344,36.257,114500.0
2014-08-07 12:20:00,48.14,48.16,48.1,48.14,104700.0,36.257,36.2721,36.2269,36.257,104700.0
2014-08-07 12:25:00,48.14,48.16,48.12,48.12,148200.0,36.257,36.2721,36.242,36.242,148200.0
2014-08-07 12:30:00,48.13,48.13,48.04,48.05,105400.0,36.2495,36.2495,36.1817,36.1893,105400.0
2014-08-07 12:35:00,48.05,48.05,47.96,48.04,219300.0,36.1893,36.1893,36.1215,36.1817,219300.0
2014-08-07 12:40:00,48.04,48.06,48.02,48.03,88800.0,36.1817,36.1968,36.1667,36.1742,88800.0
2014-08-07 12:45:00,48.04,48.1,48.04,48.1,74600.0,36.1817,36.2269,36.1817,36.2269,74600.0
2014-08-07 12:50:00,48.09,48.1,48.07,48.09,66700.0,36.2194,36.2269,36.2043,36.2194,66700.0
2014-08-07 12:55:00,48.1,48.12,48.09,48.11,67800.0,36.2269,36.242,36.2194,36.2344,67800.0
2014-08-07 13:00:00,48.1,48.14,48.1,48.12,65900.0,36.2269,36.257,36.2269,36.242,65900.0
2014-08-07 13:05:00,48.13,48.17,48.13,48.15,61800.0,36.2495,36.2796,36.2495,36.2646,61800.0
2014-08-07 13:10:00,48.15,48.18,48.15,48.17,71000.0,36.2646,36.2872,36.2646,36.2796,71000.0
2014-08-07 13:15:00,48.17,48.22,48.16,48.18,66800.0,36.2796,36.3173,36.2721,36.2872,66800.0
2014-08-07 13:20:00,48.18,48.19,48.13,48.14,58200.0,36.2872,36.2947,36.2495,36.257,58200.0
2014-08-07 13:25:00,48.14,48.21,48.13,48.2,76600.0,36.257,36.3098,36.2495,36.3022,76600.0
2014-08-07 13:30:00,48.2,48.25,48.2,48.24,51300.0,36.3022,36.3399,36.3022,36.3324,51300.0
2014-08-07 13:35:00,48.23,48.25,48.2,48.24,78900.0,36.3248,36.3399,36.3022,36.3324,78900.0
2014-08-07 13:40:00,48.25,48.3,48.23,48.29,114200.0,36.3399,36.3775,36.3248,36.37,114200.0
2014-08-07 13:45:00,48.29,48.29,48.24,48.27,48000.0,36.37,36.37,36.3324,36.3549,48000.0
2014-08-07 13:50:00,48.27,48.28,48.25,48.25,50000.0,36.3549,36.3625,36.3399,36.3399,50000.0
2014-08-07 13:55:00,48.25,48.28,48.24,48.28,85300.0,36.3399,36.3625,36.3324,36.3625,85300.0
2014-08-07 14:00:00,48.27,48.28,48.21,48.24,105400.0,36.3549,36.3625,36.3098,36.3324,105400.0
2014-08-07 14:05:00,48.24,48.29,48.24,48.26,75900.0,36.3324,36.37,36.3324,36.3474,75900.0
2014-08-07 14:10:00,48.27,48.29,48.25,48.27,54100.0,36.3549,36.37,36.3399,36.3549,54100.0
2014-08-07 14:15:00,48.28,48.28,48.18,48.2,96200.0,36.3625,36.3625,36.2872,36.3022,96200.0
2014-08-07 14:20:00,48.19,48.22,48.17,48.21,77300.0,36.2947,36.3173,36.2796,36.3098,77300.0
2014-08-07 14:25:00,48.21,48.21,48.17,48.19,66400.0,36.3098,36.3098,36.2796,36.2947,66400.0
2014-08-07 14:30:00,48.18,48.21,48.17,48.18,62100.0,36.2872,36.3098,36.2796,36.2872,62100.0
2014-08-07 14:35:00,48.17,48.18,48.14,48.14,78800.0,36.2796,36.2872,36.257,36.257,78800.0
2014-08-07 14:40:00,48.15,48.21,48.15,48.16,139000.0,36.2646,36.3098,36.2646,36.2721,139000.0
2014-08-07 14:45:00,48.17,48.19,48.11,48.12,171800.0,36.2796,36.2947,36.2344,36.242,171800.0
2014-08-07 14:50:00,48.12,48.12,48.09,48.1,63800.0,36.242,36.242,36.2194,36.2269,63800.0
2014-08-07 14:55:00,48.1,48.1,48.05,48.07,168200.0,36.2269,36.2269,36.1893,36.2043,168200.0
2014-08-07 15:00:00,48.07,48.11,48.06,48.09,91500.0,36.2043,36.2344,36.1968,36.2194,91500.0
2014-08-07 15:05:00,48.08,48.11,47.97,48.01,161600.0,36.2118,36.2344,36.129,36.1591,161600.0
2014-08-07 15:10:00,48.01,48.05,47.97,47.98,134200.0,36.1591,36.1893,36.129,36.1365,134200.0
2014-08-07 15:15:00,47.98,48.03,47.92,47.99,186900.0,36.1365,36.1742,36.0913,36.1441,186900.0
2014-08-07 15:20:00,47.99,48.0,47.89,47.93,165600.0,36.1441,36.1516,36.0687,36.0989,165600.0
2014-08-07 15:25:00,47.93,47.98,47.91,47.96,176700.0,36.0989,36.1365,36.0838,36.1215,176700.0
2014-08-07 15:30:00,47.97,47.98,47.93,47.97,115400.0,36.129,36.1365,36.0989,36.129,115400.0
2014-08-07 15:35:00,47.97,48.05,47.92,48.03,175800.0,36.129,36.1893,36.0913,36.1742,175800.0
2014-08-07 15:40:00,48.03,48.05,47.98,48.03,230500.0,36.1742,36.1893,36.1365,36.1742,230500.0
2014-08-07 15:45:00,48.03,48.05,48.0,48.03,225200.0,36.1742,36.1893,36.1516,36.1742,225200.0
2014-08-07 15:50:00,48.04,48.13,48.04,48.11,338600.0,36.1817,36.2495,36.1817,36.2344,338600.0
2014-08-07 15:55:00,48.11,48.17,48.07,48.07,775700.0,36.2344,36.2796,36.2043,36.2043,775700.0
2014-08-08 09:30:00,48.06,48.1,47.88,47.91,470900.0,36.1968,36.2269,36.0612,36.0838,470900.0
2014-08-08 09:35:00,47.91,48.03,47.9,47.99,217400.0,36.0838,36.1742,36.0763,36.1441,217400.0
2014-08-08 09:40:00,48.0,48.0,47.9,47.93,268700.0,36.1516,36.1516,36.0763,36.0989,268700.0
2014-08-08 09:45:00,47.93,48.0,47.92,47.95,128100.0,36.0989,36.1516,36.0913,36.1139,128100.0
2014-08-08 09:50:00,47.95,48.05,47.93,48.01,228000.0,36.1139,36.1893,36.0989,36.1591,228000.0
2014-08-08 09:55:00,48.02,48.03,47.93,47.95,158500.0,36.1667,36.1742,36.0989,36.1139,158500.0
2014-08-08 10:00:00,47.95,48.02,47.91,47.98,265000.0,36.1139,36.1667,36.0838,36.1365,265000.0
2014-08-08 10:05:00,47.99,48.07,47.91,47.95,176200.0,36.1441,36.2043,36.0838,36.1139,176200.0
2014-08-08 10:10:00,47.96,47.98,47.83,47.84,152200.0,36.1215,36.1365,36.0236,36.0311,152200.0
2014-08-08 10:15:00,47.84,47.9,47.8,47.88,192000.0,36.0311,36.0763,36.001,36.0612,192000.0
2014-08-08 10:20:00,47.88,47.91,47.82,47.88,97500.0,36.0612,36.0838,36.016,36.0612,97500.0
2014-08-08 10:25:00,47.89,47.9,47.79,47.85,84100.0,36.0687,36.0763,35.9934,36.0386,84100.0
2014-08-08 10:30:00,47.84,47.85,47.78,47.82,133200.0,36.0311,36.0386,35.9859,36.016,133200.0
2014-08-08 10:35:00,47.82,47.9,47.79,47.88,72800.0,36.016,36.0763,35.9934,36.0612,72800.0
2014-08-08 10:40:00,47.88,48.04,47.88,48.0,275000.0,36.0612,36.1817,36.0612,36.1516,275000.0
2014-08-08 10:45:00,48.0,48.08,47.98,48.0,144000.0,36.1516,36.2118,36.1365,36.1516,144000.0
2014-08-08 10:50:00,47.99,48.0,47.95,47.95,79000.0,36.1441,36.1516,36.1139,36.1139,79000.0
2014-08-08 10:55:00,47.95,48.01,47.94,47.99,93300.0,36.1139,36.1591,36.1064,36.1441,93300.0
2014-08-08 11:00:00,47.99,47.99,47.94,47.99,64300.0,36.1441,36.1441,36.1064,36.1441,64300.0
2014-08-08 11:05:00,48.0,48.07,48.0,48.02,141300.0,36.1516,36.2043,36.1516,36.1667,141300.0
2014-08-08 11:10:00,48.02,48.03,47.98,48.0,244700.0,36.1667,36.1742,36.1365,36.1516,244700.0
2014-08-08 11:15:00,47.99,48.0,47.95,47.98,83800.0,36.1441,36.1516,36.1139,36.1365,83800.0
2014-08-08 11:20:00,47.98,47.98,47.93,47.94,73600.0,36.1365,36.1365,36.0989,36.1064,73600.0
2014-08-08 11:25:00,47.94,48.0,47.94,47.98,126100.0,36.1064,36.1516,36.1064,36.1365,126100.0
2014-08-08 11:30:00,47.98,48.02,47.96,48.02,118300.0,36.1365,36.1667,36.1215,36.1667,118300.0
2014-08-08 11:35:00,48.03,48.03,47.97,48.0,74500.0,36.1742,36.1742,36.129,36.1516,74500.0
2014-08-08 11:40:00,48.0,48.01,47.96,48.0,146500.0,36.1516,36.1591,36.1215,36.1516,146500.0
2014-08-08 11:45:00,47.99,48.0,47.97,47.99,99300.0,36.1441,36.1516,36.129,36.1441,99300.0
2014-08-08 11:50:00,47.98,47.99,47.96,47.96,44300.0,36.1365,36.1441,36.1215,36.1215,44300.0
2014-08-08 11:55:00,47.96,48.05,47.96,48.02,81800.0,36.1215,36.1893,36.1215,36.1667,81800.0
2014-08-08 12:00:00,48.02,48.03,47.99,48.0,62800.0,36.1667,36.1742,36.1441,36.1516,62800.0
2014-08-08 12:05:00,48.0,48.02,47.98,47.99,70300.0,36.1516,36.1667,36.1365,36.1441,70300.0
2014-08-08 12:10:00,47.98,48.01,47.96,48.01,56800.0,36.1365,36.1591,36.1215,36.1591,56800.0
2014-08-08 12:15:00,48.01,48.01,47.95,47.97,70900.0,36.1591,36.1591,36.1139,36.129,70900.0
2014-08-08 12:20:00,47.97,48.0,47.94,47.95,92200.0,36.129,36.1516,36.1064,36.1139,92200.0
2014-08-08 12:25:00,47.95,47.95,47.91,47.93,79000.0,36.1139,36.1139,36.0838,36.0989,79000.0
2014-08-08 12:30:00,47.94,47.94,47.91,47.91,24600.0,36.1064,36.1064,36.0838,36.0838,24600.0
2014-08-08 12:35:00,47.91,47.94,47.89,47.94,85200.0,36.0838,36.1064,36.0687,36.1064,85200.0
2014-08-08 12:40:00,47.93,47.95,47.93,47.94,27400.0,36.0989,36.1139,36.0989,36.1064,27400.0
2014-08-08 12:45:00,47.93,47.95,47.92,47.94,23500.0,36.0989,36.1139,36.0913,36.1064,23500.0
2014-08-08 12:50:00,47.94,47.96,47.92,47.94,33800.0,36.1064,36.1215,36.0913,36.1064,33800.0
2014-08-08 12:55:00,47.94,47.95,47.91,47.92,28000.0,36.1064,36.1139,36.0838,36.0913,28000.0
2014-08-08 13:00:00,47.91,47.95,47.91,47.93,28800.0,36.0838,36.1139,36.0838,36.0989,28800.0
2014-08-08 13:05:00,47.94,47.95,47.9,47.94,89700.0,36.1064,36.1139,36.0763,36.1064,89700.0
2014-08-08 13:10:00,47.94,47.96,47.9,47.95,65200.0,36.1064,36.1215,36.0763,36.1139,65200.0
2014-08-08 13:15:00,47.96,48.13,47.94,48.12,199800.0,36.1215,36.2495,36.1064,36.242,199800.0
2014-08-08 13:20:00,48.12,48.25,48.12,48.24,302100.0,36.242,36.3399,36.242,36.3324,302100.0
2014-08-08 13:25:00,48.24,48.35,48.23,48.3,347200.0,36.3324,36.4152,36.3248,36.3775,347200.0
2014-08-08 13:30:00,48.31,48.33,48.24,48.31,122600.0,36.3851,36.4001,36.3324,36.3851,122600.0
2014-08-08 13:35:00,48.31,48.35,48.29,48.34,184800.0,36.3851,36.4152,36.37,36.4077,184800.0
2014-08-08 13:40:00,48.33,48.46,48.33,48.45,286700.0,36.4001,36.498,36.4001,36.4905,286700.0
2014-08-08 13:45:00,48.45,48.48,48.42,48.44,173800.0,36.4905,36.5131,36.4679,36.483,173800.0
2014-08-08 13:50:00,48.44,48.46,48.36,48.36,211800.0,36.483,36.498,36.4227,36.4227,211800.0
2014-08-08 13:55:00,48.36,48.41,48.33,48.4,147800.0,36.4227,36.4604,36.4001,36.4529,147800.0
2014-08-08 14:00:00,48.4,48.42,48.38,48.38,127500.0,36.4529,36.4679,36.4378,36.4378,127500.0
2014-08-08 14:05:00,48.38,48.43,48.36,48.39,72200.0,36.4378,36.4755,36.4227,36.4453,72200.0
2014-08-08 14:10:00,48.39,48.39,48.31,48.34,75400.0,36.4453,36.4453,36.3851,36.4077,75400.0
2014-08-08 14:15:00,48.34,48.43,48.32,48.43,102200.0,36.4077,36.4755,36.3926,36.4755,102200.0
2014-08-08 14:20:00,48.42,48.42,48.37,48.37,75000.0,36.4679,36.4679,36.4303,36.4303,75000.0
2014-08-08 14:25:00,48.37,48.41,48.36,48.4,69000.0,36.4303,36.4604,36.4227,36.4529,69000.0
2014-08-08 14:30:00,48.4,48.4,48.33,48.33,90000.0,36.4529,36.4529,36.4001,36.4001,90000.0
2014-08-08 14:35:00,48.33,48.4,48.33,48.4,72200.0,36.4001,36.4529,36.4001,36.4529,72200.0
2014-08-08 14:40:00,48.4,48.42,48.35,48.36,97000.0,36.4529,36.4679,36.4152,36.4227,97000.0
2014-08-08 14:45:00,48.37,48.38,48.34,48.37,27600.0,36.4303,36.4378,36.4077,36.4303,27600.0
2014-08-08 14:50:00,48.37,48.37,48.32,48.34,70800.0,36.4303,36.4303,36.3926,36.4077,70800.0
2014-08-08 14:55:00,48.34,48.34,48.3,48.3,45200.0,36.4077,36.4077,36.3775,36.3775,45200.0
2014-08-08 15:00:00,48.3,48.31,48.28,48.3,75600.0,36.3775,36.3851,36.3625,36.3775,75600.0
2014-08-08 15:05:00,48.29,48.32,48.29,48.32,61600.0,36.37,36.3926,36.37,36.3926,61600.0
2014-08-08 15:10:00,48.31,48.34,48.29,48.33,50600.0,36.3851,36.4077,36.37,36.4001,50600.0
2014-08-08 15:15:00,48.33,48.35,48.32,48.34,109200.0,36.4001,36.4152,36.3926,36.4077,109200.0
2014-08-08 15:20:00,48.33,48.39,48.33,48.38,53800.0,36.4001,36.4453,36.4001,36.4378,53800.0
2014-08-08 15:25:00,48.37,48.43,48.37,48.42,120300.0,36.4303,36.4755,36.4303,36.4679,120300.0
2014-08-08 15:30:00,48.42,48.43,48.4,48.41,122700.0,36.4679,36.4755,36.4529,36.4604,122700.0
2014-08-08 15:35:00,48.41,48.41,48.38,48.4,121500.0,36.4604,36.4604,36.4378,36.4529,121500.0
2014-08-08 15:40:00,48.4,48.44,48.4,48.41,224000.0,36.4529,36.483,36.4529,36.4604,224000.0
2014-08-08 15:45:00,48.41,48.44,48.41,48.43,228400.0,36.4604,36.483,36.4604,36.4755,228400.0
2014-08-08 15:50:00,48.43,48.46,48.43,48.46,277500.0,36.4755,36.498,36.4755,36.498,277500.0
2014-08-08 15:55:00,48.46,48.5,48.44,48.44,626100.0,36.498,36.5282,36.483,36.483,626100.0
2014-08-11 09:30:00,48.55,48.59,48.38,48.46,409100.0,36.5658,36.596,36.4378,36.498,409100.0
2014-08-11 09:35:00,48.46,48.5,48.23,48.39,299000.0,36.498,36.5282,36.3248,36.4453,299000.0
2014-08-11 09:40:00,48.39,48.5,48.28,48.33,215000.0,36.4453,36.5282,36.3625,36.4001,215000.0
2014-08-11 09:45:00,48.34,48.39,48.31,48.34,221500.0,36.4077,36.4453,36.3851,36.4077,221500.0
2014-08-11 09:50:00,48.33,48.4,48.3,48.38,150500.0,36.4001,36.4529,36.3775,36.4378,150500.0
2014-08-11 09:55:00,48.38,48.47,48.36,48.36,153600.0,36.4378,36.5056,36.4227,36.4227,153600.0
2014-08-11 10:00:00,48.37,48.44,48.3,48.35,232400.0,36.4303,36.483,36.3775,36.4152,232400.0
2014-08-11 10:05:00,48.34,48.42,48.29,48.4,135100.0,36.4077,36.4679,36.37,36.4529,135100.0
2014-08-11 10:10:00,48.4,48.46,48.35,48.35,154500.0,36.4529,36.498,36.4152,36.4152,154500.0
2014-08-11 10:15:00,48.35,48.42,48.35,48.38,115900.0,36.4152,36.4679,36.4152,36.4378,115900.0
2014-08-11 10:20:00,48.36,48.42,48.36,48.41,131800.0,36.4227,36.4679,36.4227,36.4604,131800.0
2014-08-11 10:25:00,48.4,48.46,48.38,48.45,131800.0,36.4529,36.498,36.4378,36.4905,131800.0
2014-08-11 10:30:00,48.45,48.47,48.44,48.45,74900.0,36.4905,36.5056,36.483,36.4905,74900.0
2014-08-11 10:35:00,48.45,48.5,48.43,48.48,135100.0,36.4905,36.5282,36.4755,36.5131,135100.0
2014-08-11 10:40:00,48.48,48.53,48.46,48.52,144500.0,36.5131,36.5508,36.498,36.5432,144500.0
2014-08-11 10:45:00,48.52,48.53,48.5,48.51,166700.0,36.5432,36.5508,36.5282,36.5357,166700.0
2014-08-11 10:50:00,48.51,48.52,48.41,48.45,143600.0,36.5357,36.5432,36.4604,36.4905,143600.0
2014-08-11 10:55:00,48.44,48.45,48.39,48.39,57600.0,36.483,36.4905,36.4453,36.4453,57600.0
2014-08-11 11:00:00,48.38,48.39,48.34,48.36,88100.0,36.4378,36.4453,36.4077,36.4227,88100.0
2014-08-11 11:05:00,48.37,48.45,48.37,48.44,92000.0,36.4303,36.4905,36.4303,36.483,92000.0
2014-08-11 11:10:00,48.45,48.52,48.43,48.52,174000.0,36.4905,36.5432,36.4755,36.5432,174000.0
2014-08-11 11:15:00,48.52,48.59,48.52,48.54,191900.0,36.5432,36.596,36.5432,36.5583,191900.0
2014-08-11 11:20:00,48.54,48.56,48.52,48.52,101100.0,36.5583,36.5734,36.5432,36.5432,101100.0
2014-08-11 11:25:00,48.53,48.53,48.46,48.48,96100.0,36.5508,36.5508,36.498,36.5131,96100.0
2014-08-11 11:30:00,48.48,48.54,48.48,48.52,115700.0,36.5131,36.5583,36.5131,36.5432,115700.0
2014-08-11 11:35:00,48.52,48.53,48.44,48.44,69100.0,36.5432,36.5508,36.483,36.483,69100.0
2014-08-11 11:40:00,48.44,48.46,48.43,48.44,48800.0,36.483,36.498,36.4755,36.483,48800.0
2014-08-11 11:45:00,48.44,48.45,48.41,48.43,62400.0,36.483,36.4905,36.4604,36.4755,62400.0
2014-08-11 11:50:00,48.43,48.45,48.42,48.43,62200.0,36.4755,36.4905,36.4679,36.4755,62200.0
2014-08-11 11:55:00,48.44,48.44,48.42,48.44,53400.0,36.483,36.483,36.4679,36.483,53400.0
2014-08-11 12:00:00,48.44,48.45,48.38,48.38,71200.0,36.483,36.4905,36.4378,36.4378,71200.0
2014-08-11 12:05:00,48.38,48.43,48.38,48.41,55500.0,36.4378,36.4755,36.4378,36.4604,55500.0
2014-08-11 12:10:00,48.41,48.44,48.39,48.41,83100.0,36.4604,36.483,36.4453,36.4604,83100.0
2014-08-11 12:15:00,48.41,48.43,48.4,48.43,35400.0,36.4604,36.4755,36.4529,36.4755,35400.0
2014-08-11 12:20:00,48.43,48.44,48.41,48.43,26900.0,36.4755,36.483,36.4604,36.4755,26900.0
2014-08-11 12:25:00,48.43,48.47,48.43,48.47,93800.0,36.4755,36.5056,36.4755,36.5056,93800.0
2014-08-11 12:30:00,48.46,48.52,48.46,48.51,182200.0,36.498,36.5432,36.498,36.5357,182200.0
2014-08-11 12:35:00,48.52,48.52,48.49,48.5,71500.0,36.5432,36.5432,36.5206,36.5282,71500.0
2014-08-11 12:40:00,48.5,48.53,48.49,48.49,44700.0,36.5282,36.5508,36.5206,36.5206,44700.0
2014-08-11 12:45:00,48.49,48.53,48.49,48.5,65000.0,36.5206,36.5508,36.5206,36.5282,65000.0
2014-08-11 12:50:00,48.5,48.53,48.5,48.52,27500.0,36.5282,36.5508,36.5282,36.5432,27500.0
2014-08-11 12:55:00,48.52,48.53,48.5,48.5,48000.0,36.5432,36.5508,36.5282,36.5282,48000.0
2014-08-11 13:00:00,48.5,48.51,48.48,48.5,42500.0,36.5282,36.5357,36.5131,36.5282,42500.0
2014-08-11 13:05:00,48.5,48.52,48.48,48.49,44700.0,36.5282,36.5432,36.5131,36.5206,44700.0
2014-08-11 13:10:00,48.49,48.5,48.47,48.48,34900.0,36.5206,36.5282,36.5056,36.5131,34900.0
2014-08-11 13:15:00,48.48,48.48,48.44,48.46,53200.0,36.5131,36.5131,36.483,36.498,53200.0
2014-08-11 13:20:00,48.46,48.46,48.42,48.42,40300.0,36.498,36.498,36.4679,36.4679,40300.0
2014-08-11 13:25:00,48.42,48.43,48.38,48.38,84000.0,36.4679,36.4755,36.4378,36.4378,84000.0
2014-08-11 13:30:00,48.38,48.42,48.37,48.41,50400.0,36.4378,36.4679,36.4303,36.4604,50400.0
2014-08-11 13:35:00,48.41,48.44,48.39,48.39,89100.0,36.4604,36.483,36.4453,36.4453,89100.0
2014-08-11 13:40:00,48.4,48.41,48.37,48.38,75800.0,36.4529,36.4604,36.4303,36.4378,75800.0
2014-08-11 13:45:00,48.38,48.42,48.37,48.42,49300.0,36.4378,36.4679,36.4303,36.4679,49300.0
2014-08-11 13:50:00,48.43,48.44,48.34,48.36,71500.0,36.4755,36.483,36.4077,36.4227,71500.0
2014-08-11 13:55:00,48.36,48.37,48.31,48.34,151300.0,36.4227,36.4303,36.3851,36.4077,151300.0
2014-08-11 14:00:00,48.33,48.34,48.28,48.32,76600.0,36.4001,36.4077,36.3625,36.3926,76600.0
2014-08-11 14:05:00,48.32,48.36,48.3,48.36,63100.0,36.3926,36.4227,36.3775,36.4227,63100.0
2014-08-11 14:10:00,48.36,48.36,48.32,48.32,27900.0,36.4227,36.4227,36.3926,36.3926,27900.0
2014-08-11 14:15:00,48.32,48.4,48.31,48.38,40000.0,36.3926,36.4529,36.3851,36.4378,40000.0
2014-08-11 14:20:00,48.38,48.39,48.35,48.38,58000.0,36.4378,36.4453,36.4152,36.4378,58000.0
2014-08-11 14:25:00,48.38,48.38,48.34,48.34,42800.0,36.4378,36.4378,36.4077,36.4077,42800.0
2014-08-11 14:30:00,48.34,48.34,48.32,48.33,44800.0,36.4077,36.4077,36.3926,36.4001,44800.0
2014-08-11 14:35:00,48.33,48.36,48.33,48.36,76000.0,36.4001,36.4227,36.4001,36.4227,76000.0
2014-08-11 14:40:00,48.36,48.38,48.34,48.37,43200.0,36.4227,36.4378,36.4077,36.4303,43200.0
2014-08-11 14:45:00,48.38,48.4,48.36,48.38,42900.0,36.4378,36.4529,36.4227,36.4378,42900.0
2014-08-11 14:50:00,48.38,48.38,48.33,48.34,48000.0,36.4378,36.4378,36.4001,36.4077,48000.0
2014-08-11 14:55:00,48.34,48.38,48.33,48.33,100500.0,36.4077,36.4378,36.4001,36.4001,100500.0
2014-08-11 15:00:00,48.33,48.39,48.33,48.38,98100.0,36.4001,36.4453,36.4001,36.4378,98100.0
2014-08-11 15:05:00,48.38,48.42,48.36,48.41,90100.0,36.4378,36.4679,36.4227,36.4604,90100.0
2014-08-11 15:10:00,48.41,48.42,48.4,48.41,50800.0,36.4604,36.4679,36.4529,36.4604,50800.0
2014-08-11 15:15:00,48.4,48.44,48.4,48.43,186300.0,36.4529,36.483,36.4529,36.4755,186300.0
2014-08-11 15:20:00,48.44,48.44,48.43,48.44,68000.0,36.483,36.483,36.4755,36.483,68000.0
2014-08-11 15:25:00,48.44,48.47,48.43,48.45,255900.0,36.483,36.5056,36.4755,36.4905,255900.0
2014-08-11 15:30:00,48.45,48.46,48.44,48.45,88900.0,36.4905,36.498,36.483,36.4905,88900.0
2014-08-11 15:35:00,48.46,48.46,48.44,48.44,86000.0,36.498,36.498,36.483,36.483,86000.0
2014-08-11 15:40:00,48.44,48.45,48.36,48.37,189000.0,36.483,36.4905,36.4227,36.4303,189000.0
2014-08-11 15:45:00,48.37,48.39,48.36,48.37,155600.0,36.4303,36.4453,36.4227,36.4303,155600.0
2014-08-11 15:50:00,48.36,48.4,48.36,48.38,176600.0,36.4227,36.4529,36.4227,36.4378,176600.0
2014-08-11 15:55:00,48.39,48.41,48.37,48.38,290100.0,36.4453,36.4604,36.4303,36.4378,290100.0
2014-08-12 09:30:00,48.21,48.36,48.05,48.28,423400.0,36.3098,36.4227,36.1893,36.3625,423400.0
2014-08-12 09:35:00,48.28,48.37,48.27,48.33,172400.0,36.3625,36.4303,36.3549,36.4001,172400.0
2014-08-12 09:40:00,48.33,48.43,48.33,48.43,195700.0,36.4001,36.4755,36.4001,36.4755,195700.0
2014-08-12 09:45:00,48.42,48.43,48.36,48.38,122300.0,36.4679,36.4755,36.4227,36.4378,122300.0
2014-08-12 09:50:00,48.38,48.43,48.29,48.3,203100.0,36.4378,36.4755,36.37,36.3775,203100.0
2014-08-12 09:55:00,48.29,48.42,48.28,48.41,108400.0,36.37,36.4679,36.3625,36.4604,108400.0
2014-08-12 10:00:00,48.41,48.46,48.37,48.46,214500.0,36.4604,36.498,36.4303,36.498,214500.0
2014-08-12 10:05:00,48.46,48.5,48.4,48.48,347400.0,36.498,36.5282,36.4529,36.5131,347400.0
2014-08-12 10:10:00,48.48,48.55,48.46,48.54,148100.0,36.5131,36.5658,36.498,36.5583,148100.0
2014-08-12 10:15:00,48.54,48.62,48.48,48.62,125900.0,36.5583,36.6186,36.5131,36.6186,125900.0
2014-08-12 10:20:00,48.61,48.68,48.61,48.64,161600.0,36.611,36.6637,36.611,36.6336,161600.0
2014-08-12 10:25:00,48.64,48.64,48.55,48.62,87700.0,36.6336,36.6336,36.5658,36.6186,87700.0
2014-08-12 10:30:00,48.63,48.65,48.58,48.61,196700.0,36.6261,36.6411,36.5884,36.611,196700.0
2014-08-12 10:35:00,48.61,48.64,48.57,48.61,158700.0,36.611,36.6336,36.5809,36.611,158700.0
2014-08-12 10:40:00,48.62,48.67,48.53,48.54,144400.0,36.6186,36.6562,36.5508,36.5583,144400.0
2014-08-12 10:45:00,48.53,48.58,48.47,48.47,100100.0,36.5508,36.5884,36.5056,36.5056,100100.0
2014-08-12 10:50:00,48.48,48.55,48.48,48.55,71700.0,36.5131,36.5658,36.5131,36.5658,71700.0
2014-08-12 10:55:00,48.55,48.58,48.53,48.55,93800.0,36.5658,36.5884,36.5508,36.5658,93800.0
2014-08-12 11:00:00,48.54,48.55,48.45,48.5,268200.0,36.5583,36.5658,36.4905,36.5282,268200.0
2014-08-12 11:05:00,48.49,48.5,48.39,48.45,114700.0,36.5206,36.5282,36.4453,36.4905,114700.0
2014-08-12 11:10:00,48.45,48.47,48.44,48.45,68700.0,36.4905,36.5056,36.483,36.4905,68700.0
2014-08-12 11:15:00,48.46,48.47,48.43,48.47,55300.0,36.498,36.5056,36.4755,36.5056,55300.0
2014-08-12 11:20:00,48.46,48.55,48.46,48.55,166200.0,36.498,36.5658,36.498,36.5658,166200.0
2014-08-12 11:25:00,48.55,48.55,48.48,48.51,126500.0,36.5658,36.5658,36.5131,36.5357,126500.0
2014-08-12 11:30:00,48.51,48.59,48.51,48.55,81800.0,36.5357,36.596,36.5357,36.5658,81800.0
2014-08-12 11:35:00,48.56,48.58,48.52,48.52,37300.0,36.5734,36.5884,36.5432,36.5432,37300.0
2014-08-12 11:40:00,48.52,48.55,48.49,48.49,54600.0,36.5432,36.5658,36.5206,36.5206,54600.0
2014-08-12 11:45:00,48.49,48.53,48.47,48.47,69500.0,36.5206,36.5508,36.5056,36.5056,69500.0
2014-08-12 11:50:00,48.47,48.49,48.46,48.46,31100.0,36.5056,36.5206,36.498,36.498,31100.0
2014-08-12 11:55:00,48.46,48.49,48.43,48.46,76500.0,36.498,36.5206,36.4755,36.498,76500.0
2014-08-12 12:00:00,48.46,48.47,48.41,48.46,102100.0,36.498,36.5056,36.4604,36.498,102100.0
2014-08-12 12:05:00,48.46,48.47,48.42,48.47,65800.0,36.498,36.5056,36.4679,36.5056,65800.0
2014-08-12 12:10:00,48.47,48.51,48.45,48.49,41300.0,36.5056,36.5357,36.4905,36.5206,41300.0
2014-08-12 12:15:00,48.5,48.5,48.43,48.45,57700.0,36.5282,36.5282,36.4755,36.4905,57700.0
2014-08-12 12:20:00,48.45,48.48,48.43,48.44,48300.0,36.4905,36.5131,36.4755,36.483,48300.0
2014-08-12 12:25:00,48.45,48.48,48.44,48.44,27300.0,36.4905,36.5131,36.483,36.483,27300.0
2014-08-12 12:30:00,48.45,48.48,48.45,48.48,38600.0,36.4905,36.5131,36.4905,36.5131,38600.0
2014-08-12 12:35:00,48.47,48.55,48.47,48.53,51000.0,36.5056,36.5658,36.5056,36.5508,51000.0
2014-08-12 12:40:00,48.54,48.59,48.52,48.56,98700.0,36.5583,36.596,36.5432,36.5734,98700.0
2014-08-12 12:45:00,48.56,48.58,48.54,48.55,77000.0,36.5734,36.5884,36.5583,36.5658,77000.0
2014-08-12 12:50:00,48.54,48.54,48.5,48.53,33900.0,36.5583,36.5583,36.5282,36.5508,33900.0
2014-08-12 12:55:00,48.53,48.55,48.48,48.5,27700.0,36.5508,36.5658,36.5131,36.5282,27700.0
2014-08-12 13:00:00,48.51,48.54,48.5,48.53,29200.0,36.5357,36.5583,36.5282,36.5508,29200.0
2014-08-12 13:05:00,48.54,48.57,48.52,48.55,52100.0,36.5583,36.5809,36.5432,36.5658,52100.0
2014-08-12 13:10:00,48.55,48.56,48.52,48.53,121100.0,36.5658,36.5734,36.5432,36.5508,121100.0
2014-08-12 13:15:00,48.52,48.55,48.51,48.54,30400.0,36.5432,36.5658,36.5357,36.5583,30400.0
2014-08-12 13:20:00,48.53,48.54,48.48,48.49,58700.0,36.5508,36.5583,36.5131,36.5206,58700.0
2014-08-12 13:25:00,48.49,48.51,48.48,48.49,88800.0,36.5206,36.5357,36.5131,36.5206,88800.0
2014-08-12 13:30:00,48.49,48.5,48.44,48.45,70800.0,36.5206,36.5282,36.483,36.4905,70800.0
2014-08-12 13:35:00,48.44,48.46,48.42,48.44,39100.0,36.483,36.498,36.4679,36.483,39100.0
2014-08-12 13:40:00,48.45,48.46,48.43,48.46,43000.0,36.4905,36.498,36.4755,36.498,43000.0
2014-08-12 13:45:00,48.46,48.47,48.42,48.47,52300.0,36.498,36.5056,36.4679,36.5056,52300.0
2014-08-12 13:50:00,48.46,48.48,48.45,48.47,34600.0,36.498,36.5131,36.4905,36.5056,34600.0
2014-08-12 13:55:00,48.47,48.47,48.44,48.46,38900.0,36.5056,36.5056,36.483,36.498,38900.0
2014-08-12 14:00:00,48.46,48.47,48.41,48.44,52000.0,36.498,36.5056,36.4604,36.483,52000.0
2014-08-12 14:05:00,48.44,48.45,48.4,48.4,86700.0,36.483,36.4905,36.4529,36.4529,86700.0
2014-08-12 14:10:00,48.4,48.43,48.38,48.38,60400.0,36.4529,36.4755,36.4378,36.4378,60400.0
2014-08-12 14:15:00,48.39,48.41,48.37,48.4,67500.0,36.4453,36.4604,36.4303,36.4529,67500.0
2014-08-12 14:20:00,48.4,48.42,48.38,48.4,109600.0,36.4529,36.4679,36.4378,36.4529,109600.0
2014-08-12 14:25:00,48.39,48.42,48.33,48.37,68500.0,36.4453,36.4679,36.4001,36.4303,68500.0
2014-08-12 14:30:00,48.36,48.37,48.33,48.34,154800.0,36.4227,36.4303,36.4001,36.4077,154800.0
2014-08-12 14:35:00,48.35,48.42,48.32,48.41,124700.0,36.4152,36.4679,36.3926,36.4604,124700.0
2014-08-12 14:40:00,48.4,48.43,48.39,48.41,53000.0,36.4529,36.4755,36.4453,36.4604,53000.0
2014-08-12 14:45:00,48.41,48.42,48.37,48.39,40800.0,36.4604,36.4679,36.4303,36.4453,40800.0
2014-08-12 14:50:00,48.38,48.41,48.38,48.38,39300.0,36.4378,36.4604,36.4378,36.4378,39300.0
2014-08-12 14:55:00,48.38,48.38,48.36,48.37,37000.0,36.4378,36.4378,36.4227,36.4303,37000.0
2014-08-12 15:00:00,48.37,48.39,48.36,48.37,35300.0,36.4303,36.4453,36.4227,36.4303,35300.0
2014-08-12 15:05:00,48.36,48.44,48.36,48.43,68300.0,36.4227,36.483,36.4227,36.4755,68300.0
2014-08-12 15:10:00,48.44,48.48,48.41,48.46,147000.0,36.483,36.5131,36.4604,36.498,147000.0
2014-08-12 15:15:00,48.47,48.49,48.44,48.47,173300.0,36.5056,36.5206,36.483,36.5056,173300.0
2014-08-12 15:20:00,48.47,48.48,48.44,48.44,73600.0,36.5056,36.5131,36.483,36.483,73600.0
2014-08-12 15:25:00,48.45,48.47,48.42,48.44,52400.0,36.4905,36.5056,36.4679,36.483,52400.0
2014-08-12 15:30:00,48.43,48.44,48.41,48.42,59700.0,36.4755,36.483,36.4604,36.4679,59700.0
2014-08-12 15:35:00,48.42,48.46,48.41,48.45,92000.0,36.4679,36.498,36.4604,36.4905,92000.0
2014-08-12 15:40:00,48.45,48.48,48.44,48.45,120600.0,36.4905,36.5131,36.483,36.4905,120600.0
2014-08-12 15:45:00,48.45,48.46,48.44,48.46,138600.0,36.4905,36.498,36.483,36.498,138600.0
2014-08-12 15:50:00,48.45,48.46,48.43,48.44,135600.0,36.4905,36.498,36.4755,36.483,135600.0
2014-08-12 15:55:00,48.44,48.47,48.43,48.44,316900.0,36.483,36.5056,36.4755,36.483,316900.0
2014-08-13 09:30:00,48.62,48.72,48.6,48.67,587100.0,36.6186,36.6939,36.6035,36.6562,587100.0
2014-08-13 09:35:00,48.67,48.77,48.67,48.73,160400.0,36.6562,36.7315,36.6562,36.7014,160400.0
2014-08-13 09:40:00,48.73,48.75,48.66,48.72,87100.0,36.7014,36.7165,36.6487,36.6939,87100.0
2014-08-13 09:45:00,48.71,48.74,48.67,48.7,265400.0,36.6863,36.7089,36.6562,36.6788,265400.0
2014-08-13 09:50:00,48.7,48.74,48.66,48.7,74300.0,36.6788,36.7089,36.6487,36.6788,74300.0
2014-08-13 09:55:00,48.69,48.71,48.64,48.69,78300.0,36.6713,36.6863,36.6336,36.6713,78300.0
2014-08-13 10:00:00,48.68,48.73,48.68,48.72,121600.0,36.6637,36.7014,36.6637,36.6939,121600.0
2014-08-13 10:05:00,48.71,48.74,48.68,48.7,91500.0,36.6863,36.7089,36.6637,36.6788,91500.0
2014-08-13 10:10:00,48.7,48.7,48.58,48.59,152100.0,36.6788,36.6788,36.5884,36.596,152100.0
2014-08-13 10:15:00,48.59,48.62,48.53,48.61,123700.0,36.596,36.6186,36.5508,36.611,123700.0
2014-08-13 10:20:00,48.6,48.68,48.58,48.66,96000.0,36.6035,36.6637,36.5884,36.6487,96000.0
2014-08-13 10:25:00,48.66,48.68,48.6,48.67,170200.0,36.6487,36.6637,36.6035,36.6562,170200.0
2014-08-13 10:30:00,48.67,48.69,48.63,48.64,50100.0,36.6562,36.6713,36.6261,36.6336,50100.0
2014-08-13 10:35:00,48.64,48.74,48.64,48.73,111300.0,36.6336,36.7089,36.6336,36.7014,111300.0
2014-08-13 10:40:00,48.73,48.75,48.65,48.71,123900.0,36.7014,36.7165,36.6411,36.6863,123900.0
2014-08-13 10:45:00,48.71,48.72,48.67,48.71,41800.0,36.6863,36.6939,36.6562,36.6863,41800.0
2014-08-13 10:50:00,48.7,48.72,48.68,48.69,58300.0,36.6788,36.6939,36.6637,36.6713,58300.0
2014-08-13 10:55:00,48.7,48.73,48.66,48.73,83900.0,36.6788,36.7014,36.6487,36.7014,83900.0
2014-08-13 11:00:00,48.73,48.8,48.7,48.8,169700.0,36.7014,36.7541,36.6788,36.7541,169700.0
2014-08-13 11:05:00,48.8,48.84,48.78,48.84,139800.0,36.7541,36.7842,36.7391,36.7842,139800.0
2014-08-13 11:10:00,48.84,48.86,48.82,48.85,127800.0,36.7842,36.7993,36.7692,36.7918,127800.0
2014-08-13 11:15:00,48.85,48.85,48.8,48.83,65200.0,36.7918,36.7918,36.7541,36.7767,65200.0
2014-08-13 11:20:00,48.82,48.84,48.78,48.79,62600.0,36.7692,36.7842,36.7391,36.7466,62600.0
2014-08-13 11:25:00,48.79,48.87,48.79,48.83,87000.0,36.7466,36.8068,36.7466,36.7767,87000.0
2014-08-13 11:30:00,48.82,48.87,48.8,48.85,150600.0,36.7692,36.8068,36.7541,36.7918,150600.0
2014-08-13 11:35:00,48.85,48.89,48.81,48.81,133200.0,36.7918,36.8219,36.7617,36.7617,133200.0
2014-08-13 11:40:00,48.8,48.84,48.79,48.82,89900.0,36.7541,36.7842,36.7466,36.7692,89900.0
2014-08-13 11:45:00,48.82,48.82,48.78,48.8,51700.0,36.7692,36.7692,36.7391,36.7541,51700.0
2014-08-13 11:50:00,48.79,48.8,48.76,48.76,45200.0,36.7466,36.7541,36.724,36.724,45200.0
2014-08-13 11:55:00,48.77,48.77,48.74,48.75,60200.0,36.7315,36.7315,36.7089,36.7165,60200.0
2014-08-13 12:00:00,48.75,48.79,48.75,48.77,38100.0,36.7165,36.7466,36.7165,36.7315,38100.0
2014-08-13 12:05:00,48.77,48.78,48.72,48.76,72100.0,36.7315,36.7391,36.6939,36.724,72100.0
2014-08-13 12:10:00,48.77,48.78,48.75,48.78,44900.0,36.7315,36.7391,36.7165,36.7391,44900.0
2014-08-13 12:15:00,48.78,48.78,48.74,48.76,53000.0,36.7391,36.7391,36.7089,36.724,53000.0
2014-08-13 12:20:00,48.76,48.77,48.74,48.76,44200.0,36.724,36.7315,36.7089,36.724,44200.0
2014-08-13 12:25:00,48.76,48.84,48.75,48.83,57500.0,36.724,36.7842,36.7165,36.7767,57500.0
2014-08-13 12:30:00,48.82,48.84,48.8,48.81,48100.0,36.7692,36.7842,36.7541,36.7617,48100.0
2014-08-13 12:35:00,48.8,48.8,48.74,48.75,44600.0,36.7541,36.7541,36.7089,36.7165,44600.0
2014-08-13 12:40:00,48.74,48.75,48.7,48.72,84600.0,36.7089,36.7165,36.6788,36.6939,84600.0
2014-08-13 12:45:00,48.72,48.8,48.72,48.79,43700.0,36.6939,36.7541,36.6939,36.7466,43700.0
2014-08-13 12:50:00,48.79,48.8,48.77,48.77,34400.0,36.7466,36.7541,36.7315,36.7315,34400.0
2014-08-13 12:55:00,48.78,48.79,48.75,48.76,35500.0,36.7391,36.7466,36.7165,36.724,35500.0
2014-08-13 13:00:00,48.76,48.77,48.72,48.72,37500.0,36.724,36.7315,36.6939,36.6939,37500.0
2014-08-13 13:05:00,48.72,48.74,48.71,48.74,34100.0,36.6939,36.7089,36.6863,36.7089,34100.0
2014-08-13 13:10:00,48.74,48.75,48.73,48.74,23600.0,36.7089,36.7165,36.7014,36.7089,23600.0
2014-08-13 13:15:00,48.74,48.75,48.73,48.74,69200.0,36.7089,36.7165,36.7014,36.7089,69200.0
2014-08-13 13:20:00,48.73,48.73,48.71,48.73,39900.0,36.7014,36.7014,36.6863,36.7014,39900.0
2014-08-13 13:25:00,48.72,48.74,48.71,48.71,22500.0,36.6939,36.7089,36.6863,36.6863,22500.0
2014-08-13 13:30:00,48.71,48.74,48.71,48.72,23800.0,36.6863,36.7089,36.6863,36.6939,23800.0
2014-08-13 13:35:00,48.72,48.75,48.72,48.75,36200.0,36.6939,36.7165,36.6939,36.7165,36200.0
2014-08-13 13:40:00,48.75,48.78,48.75,48.77,45900.0,36.7165,36.7391,36.7165,36.7315,45900.0
2014-08-13 13:45:00,48.77,48.77,48.74,48.74,62400.0,36.7315,36.7315,36.7089,36.7089,62400.0
2014-08-13 13:50:00,48.74,48.75,48.72,48.74,76600.0,36.7089,36.7165,36.6939,36.7089,76600.0
2014-08-13 13:55:00,48.73,48.74,48.72,48.73,11600.0,36.7014,36.7089,36.6939,36.7014,11600.0
2014-08-13 14:00:00,48.73,48.73,48.69,48.69,71900.0,36.7014,36.7014,36.6713,36.6713,71900.0
2014-08-13 14:05:00,48.69,48.7,48.61,48.63,77200.0,36.6713,36.6788,36.611,36.6261,77200.0
2014-08-13 14:10:00,48.63,48.68,48.62,48.68,47200.0,36.6261,36.6637,36.6186,36.6637,47200.0
2014-08-13 14:15:00,48.68,48.71,48.67,48.7,80600.0,36.6637,36.6863,36.6562,36.6788,80600.0
2014-08-13 14:20:00,48.7,48.7,48.65,48.69,68300.0,36.6788,36.6788,36.6411,36.6713,68300.0
2014-08-13 14:25:00,48.69,48.71,48.68,48.7,38100.0,36.6713,36.6863,36.6637,36.6788,38100.0
2014-08-13 14:30:00,48.69,48.69,48.67,48.68,28100.0,36.6713,36.6713,36.6562,36.6637,28100.0
2014-08-13 14:35:00,48.68,48.69,48.67,48.69,52600.0,36.6637,36.6713,36.6562,36.6713,52600.0
2014-08-13 14:40:00,48.69,48.7,48.68,48.7,36800.0,36.6713,36.6788,36.6637,36.6788,36800.0
2014-08-13 14:45:00,48.7,48.7,48.68,48.68,51600.0,36.6788,36.6788,36.6637,36.6637,51600.0
2014-08-13 14:50:00,48.68,48.69,48.67,48.69,23500.0,36.6637,36.6713,36.6562,36.6713,23500.0
2014-08-13 14:55:00,48.69,48.7,48.68,48.7,33800.0,36.6713,36.6788,36.6637,36.6788,33800.0
2014-08-13 15:00:00,48.7,48.71,48.69,48.7,64200.0,36.6788,36.6863,36.6713,36.6788,64200.0
2014-08-13 15:05:00,48.71,48.74,48.7,48.71,79700.0,36.6863,36.7089,36.6788,36.6863,79700.0
2014-08-13 15:10:00,48.7,48.72,48.7,48.71,40100.0,36.6788,36.6939,36.6788,36.6863,40100.0
2014-08-13 15:15:00,48.72,48.74,48.7,48.73,87600.0,36.6939,36.7089,36.6788,36.7014,87600.0
2014-08-13 15:20:00,48.73,48.75,48.71,48.72,116800.0,36.7014,36.7165,36.6863,36.6939,116800.0
2014-08-13 15:25:00,48.72,48.72,48.7,48.71,63400.0,36.6939,36.6939,36.6788,36.6863,63400.0
2014-08-13 15:30:00,48.71,48.72,48.7,48.72,139700.0,36.6863,36.6939,36.6788,36.6939,139700.0
2014-08-13 15:35:00,48.72,48.73,48.7,48.73,97100.0,36.6939,36.7014,36.6788,36.7014,97100.0
2014-08-13 15:40:00,48.73,48.78,48.72,48.77,161100.0,36.7014,36.7391,36.6939,36.7315,161100.0
2014-08-13 15:45:00,48.76,48.8,48.76,48.78,270700.0,36.724,36.7541,36.724,36.7391,270700.0
2014-08-13 15:50:00,48.78,48.79,48.76,48.79,291500.0,36.7391,36.7466,36.724,36.7466,291500.0
2014-08-13 15:55:00,48.79,48.8,48.75,48.77,386800.0,36.7466,36.7541,36.7165,36.7315,386800.0
2014-08-14 09:30:00,48.83,48.93,48.74,48.86,257700.0,36.7767,36.852,36.7089,36.7993,257700.0
2014-08-14 09:35:00,48.87,48.98,48.87,48.96,196800.0,36.8068,36.8897,36.8068,36.8746,196800.0
2014-08-14 09:40:00,48.96,48.98,48.91,48.95,205000.0,36.8746,36.8897,36.837,36.8671,205000.0
2014-08-14 09:45:00,48.95,48.98,48.95,48.98,178700.0,36.8671,36.8897,36.8671,36.8897,178700.0
2014-08-14 09:50:00,48.98,48.99,48.94,48.96,135200.0,36.8897,36.8972,36.8596,36.8746,135200.0
2014-08-14 09:55:00,48.97,48.98,48.95,48.97,71100.0,36.8822,36.8897,36.8671,36.8822,71100.0
2014-08-14 10:00:00,48.98,49.02,48.97,49.0,264500.0,36.8897,36.9198,36.8822,36.9048,264500.0
2014-08-14 10:05:00,49.0,49.02,48.95,48.98,124700.0,36.9048,36.9198,36.8671,36.8897,124700.0
2014-08-14 10:10:00,48.98,49.01,48.95,48.99,62400.0,36.8897,36.9123,36.8671,36.8972,62400.0
2014-08-14 10:15:00,49.0,49.03,48.99,49.02,100100.0,36.9048,36.9273,36.8972,36.9198,100100.0
2014-08-14 10:20:00,49.01,49.05,49.01,49.03,106600.0,36.9123,36.9424,36.9123,36.9273,106600.0
2014-08-14 10:25:00,49.03,49.07,49.01,49.05,152300.0,36.9273,36.9575,36.9123,36.9424,152300.0
2014-08-14 10:30:00,49.05,49.09,49.04,49.09,75200.0,36.9424,36.9725,36.9349,36.9725,75200.0
2014-08-14 10:35:00,49.09,49.1,49.03,49.05,180300.0,36.9725,36.9801,36.9273,36.9424,180300.0
2014-08-14 10:40:00,49.05,49.06,49.03,49.04,79600.0,36.9424,36.9499,36.9273,36.9349,79600.0
2014-08-14 10:45:00,49.05,49.08,49.0,49.01,97300.0,36.9424,36.965,36.9048,36.9123,97300.0
2014-08-14 10:50:00,49.01,49.01,48.97,48.98,138500.0,36.9123,36.9123,36.8822,36.8897,138500.0
2014-08-14 10:55:00,48.98,49.0,48.97,48.99,31500.0,36.8897,36.9048,36.8822,36.8972,31500.0
2014-08-14 11:00:00,48.98,49.01,48.97,49.01,110600.0,36.8897,36.9123,36.8822,36.9123,110600.0
2014-08-14 11:05:00,49.01,49.03,49.0,49.03,118300.0,36.9123,36.9273,36.9048,36.9273,118300.0
2014-08-14 11:10:00,49.03,49.04,49.0,49.02,135600.0,36.9273,36.9349,36.9048,36.9198,135600.0
2014-08-14 11:15:00,49.02,49.05,49.02,49.04,78400.0,36.9198,36.9424,36.9198,36.9349,78400.0
2014-08-14 11:20:00,49.04,49.06,49.02,49.06,114800.0,36.9349,36.9499,36.9198,36.9499,114800.0
2014-08-14 11:25:00,49.05,49.05,49.02,49.03,54300.0,36.9424,36.9424,36.9198,36.9273,54300.0
2014-08-14 11:30:00,49.03,49.05,49.01,49.02,94300.0,36.9273,36.9424,36.9123,36.9198,94300.0
2014-08-14 11:35:00,49.02,49.03,48.97,48.97,139500.0,36.9198,36.9273,36.8822,36.8822,139500.0
2014-08-14 11:40:00,48.97,49.01,48.97,48.98,59700.0,36.8822,36.9123,36.8822,36.8897,59700.0
2014-08-14 11:45:00,48.98,49.0,48.96,48.99,76200.0,36.8897,36.9048,36.8746,36.8972,76200.0
2014-08-14 11:50:00,49.0,49.0,48.98,48.99,51600.0,36.9048,36.9048,36.8897,36.8972,51600.0
2014-08-14 11:55:00,49.0,49.04,48.99,49.01,41600.0,36.9048,36.9349,36.8972,36.9123,41600.0
2014-08-14 12:00:00,49.02,49.04,49.01,49.04,34800.0,36.9198,36.9349,36.9123,36.9349,34800.0
2014-08-14 12:05:00,49.04,49.05,49.03,49.04,38400.0,36.9349,36.9424,36.9273,36.9349,38400.0
2014-08-14 12:10:00,49.03,49.05,49.03,49.05,36200.0,36.9273,36.9424,36.9273,36.9424,36200.0
2014-08-14 12:15:00,49.05,49.09,49.05,49.08,63600.0,36.9424,36.9725,36.9424,36.965,63600.0
2014-08-14 12:20:00,49.09,49.1,49.05,49.05,38700.0,36.9725,36.9801,36.9424,36.9424,38700.0
2014-08-14 12:25:00,49.05,49.08,49.04,49.06,43200.0,36.9424,36.965,36.9349,36.9499,43200.0
2014-08-14 12:30:00,49.06,49.08,49.05,49.06,50800.0,36.9499,36.965,36.9424,36.9499,50800.0
2014-08-14 12:35:00,49.06,49.06,49.04,49.05,26500.0,36.9499,36.9499,36.9349,36.9424,26500.0
2014-08-14 12:40:00,49.04,49.05,49.03,49.04,31800.0,36.9349,36.9424,36.9273,36.9349,31800.0
2014-08-14 12:45:00,49.05,49.05,49.02,49.04,64000.0,36.9424,36.9424,36.9198,36.9349,64000.0
2014-08-14 12:50:00,49.04,49.08,49.04,49.06,40700.0,36.9349,36.965,36.9349,36.9499,40700.0
2014-08-14 12:55:00,49.06,49.07,49.04,49.05,34200.0,36.9499,36.9575,36.9349,36.9424,34200.0
2014-08-14 13:00:00,49.04,49.05,49.03,49.03,68800.0,36.9349,36.9424,36.9273,36.9273,68800.0
2014-08-14 13:05:00,49.04,49.05,49.02,49.03,87400.0,36.9349,36.9424,36.9198,36.9273,87400.0
2014-08-14 13:10:00,49.03,49.07,49.03,49.07,100000.0,36.9273,36.9575,36.9273,36.9575,100000.0
2014-08-14 13:15:00,49.07,49.13,49.07,49.12,87000.0,36.9575,37.0027,36.9575,36.9951,87000.0
2014-08-14 13:20:00,49.13,49.15,49.12,49.12,37200.0,37.0027,37.0177,36.9951,36.9951,37200.0
2014-08-14 13:25:00,49.12,49.13,49.11,49.12,30100.0,36.9951,37.0027,36.9876,36.9951,30100.0
2014-08-14 13:30:00,49.11,49.12,49.09,49.09,42500.0,36.9876,36.9951,36.9725,36.9725,42500.0
2014-08-14 13:35:00,49.09,49.1,49.08,49.09,24900.0,36.9725,36.9801,36.965,36.9725,24900.0
2014-08-14 13:40:00,49.09,49.09,49.06,49.07,49300.0,36.9725,36.9725,36.9499,36.9575,49300.0
2014-08-14 13:45:00,49.07,49.08,49.06,49.07,46100.0,36.9575,36.965,36.9499,36.9575,46100.0
2014-08-14 13:50:00,49.07,49.07,49.04,49.06,46100.0,36.9575,36.9575,36.9349,36.9499,46100.0
2014-08-14 13:55:00,49.05,49.06,49.03,49.04,29300.0,36.9424,36.9499,36.9273,36.9349,29300.0
2014-08-14 14:00:00,49.04,49.05,49.01,49.02,63500.0,36.9349,36.9424,36.9123,36.9198,63500.0
2014-08-14 14:05:00,49.02,49.05,49.02,49.03,58900.0,36.9198,36.9424,36.9198,36.9273,58900.0
2014-08-14 14:10:00,49.03,49.04,49.02,49.02,52900.0,36.9273,36.9349,36.9198,36.9198,52900.0
2014-08-14 14:15:00,49.03,49.03,49.0,49.02,43200.0,36.9273,36.9273,36.9048,36.9198,43200.0
2014-08-14 14:20:00,49.02,49.03,49.01,49.03,61400.0,36.9198,36.9273,36.9123,36.9273,61400.0
2014-08-14 14:25:00,49.02,49.07,49.02,49.04,103800.0,36.9198,36.9575,36.9198,36.9349,103800.0
2014-08-14 14:30:00,49.05,49.07,49.05,49.07,47100.0,36.9424,36.9575,36.9424,36.9575,47100.0
2014-08-14 14:35:00,49.07,49.09,49.07,49.08,51800.0,36.9575,36.9725,36.9575,36.965,51800.0
2014-08-14 14:40:00,49.09,49.09,49.06,49.07,37400.0,36.9725,36.9725,36.9499,36.9575,37400.0
2014-08-14 14:45:00,49.07,49.07,49.04,49.06,64200.0,36.9575,36.9575,36.9349,36.9499,64200.0
2014-08-14 14:50:00,49.05,49.07,49.05,49.07,43100.0,36.9424,36.9575,36.9424,36.9575,43100.0
2014-08-14 14:55:00,49.07,49.07,49.05,49.07,47400.0,36.9575,36.9575,36.9424,36.9575,47400.0
2014-08-14 15:00:00,49.07,49.08,49.06,49.07,33700.0,36.9575,36.965,36.9499,36.9575,33700.0
2014-08-14 15:05:00,49.07,49.11,49.06,49.11,144700.0,36.9575,36.9876,36.9499,36.9876,144700.0
2014-08-14 15:10:00,49.11,49.12,49.07,49.07,63200.0,36.9876,36.9951,36.9575,36.9575,63200.0
2014-08-14 15:15:00,49.07,49.08,49.06,49.08,68500.0,36.9575,36.965,36.9499,36.965,68500.0
2014-08-14 15:20:00,49.08,49.08,49.05,49.05,81300.0,36.965,36.965,36.9424,36.9424,81300.0
2014-08-14 15:25:00,49.05,49.07,49.05,49.06,106500.0,36.9424,36.9575,36.9424,36.9499,106500.0
2014-08-14 15:30:00,49.06,49.09,49.05,49.06,99000.0,36.9499,36.9725,36.9424,36.9499,99000.0
2014-08-14 15:35:00,49.06,49.07,49.04,49.05,98000.0,36.9499,36.9575,36.9349,36.9424,98000.0
2014-08-14 15:40:00,49.05,49.06,49.03,49.05,225600.0,36.9424,36.9499,36.9273,36.9424,225600.0
2014-08-14 15:45:00,49.05,49.05,49.04,49.05,201300.0,36.9424,36.9424,36.9349,36.9424,201300.0
2014-08-14 15:50:00,49.05,49.08,49.04,49.07,206000.0,36.9424,36.965,36.9349,36.9575,206000.0
2014-08-14 15:55:00,49.07,49.13,49.06,49.12,712400.0,36.9575,37.0027,36.9499,36.9951,712400.0
2014-08-15 09:30:00,49.29,49.44,49.25,49.43,1282100.0,37.1232,37.2361,37.093,37.2286,1282100.0
2014-08-15 09:35:00,49.43,49.44,49.36,49.37,265300.0,37.2286,37.2361,37.1759,37.1834,265300.0
2014-08-15 09:40:00,49.36,49.39,49.32,49.32,354200.0,37.1759,37.1985,37.1458,37.1458,354200.0
2014-08-15 09:45:00,49.33,49.38,49.32,49.35,157400.0,37.1533,37.191,37.1458,37.1684,157400.0
2014-08-15 09:50:00,49.36,49.41,49.35,49.4,114600.0,37.1759,37.2135,37.1684,37.206,114600.0
2014-08-15 09:55:00,49.41,49.42,49.39,49.42,139000.0,37.2135,37.2211,37.1985,37.2211,139000.0
2014-08-15 10:00:00,49.42,49.44,49.41,49.43,133800.0,37.2211,37.2361,37.2135,37.2286,133800.0
2014-08-15 10:05:00,49.43,49.44,49.39,49.39,176500.0,37.2286,37.2361,37.1985,37.1985,176500.0
2014-08-15 10:10:00,49.39,49.45,49.39,49.42,201300.0,37.1985,37.2437,37.1985,37.2211,201300.0
2014-08-15 10:15:00,49.42,49.42,49.37,49.41,195100.0,37.2211,37.2211,37.1834,37.2135,195100.0
2014-08-15 10:20:00,49.41,49.42,49.4,49.4,64900.0,37.2135,37.2211,37.206,37.206,64900.0
2014-08-15 10:25:00,49.41,49.45,49.41,49.44,83100.0,37.2135,37.2437,37.2135,37.2361,83100.0
2014-08-15 10:30:00,49.44,49.48,49.43,49.47,108200.0,37.2361,37.2663,37.2286,37.2587,108200.0
2014-08-15 10:35:00,49.48,49.48,49.44,49.46,108700.0,37.2663,37.2663,37.2361,37.2512,108700.0
2014-08-15 10:40:00,49.47,49.47,49.24,49.25,339100.0,37.2587,37.2587,37.0855,37.093,339100.0
2014-08-15 10:45:00,49.26,49.31,49.12,49.16,488800.0,37.1006,37.1382,36.9951,37.0253,488800.0
2014-08-15 10:50:00,49.15,49.15,48.97,49.01,518400.0,37.0177,37.0177,36.8822,36.9123,518400.0
2014-08-15 10:55:00,49.01,49.01,48.8,48.91,669600.0,36.9123,36.9123,36.7541,36.837,669600.0
2014-08-15 11:00:00,48.91,48.98,48.88,48.93,344000.0,36.837,36.8897,36.8144,36.852,344000.0
2014-08-15 11:05:00,48.93,48.99,48.88,48.97,154200.0,36.852,36.8972,36.8144,36.8822,154200.0
2014-08-15 11:10:00,48.98,49.11,48.95,49.03,152900.0,36.8897,36.9876,36.8671,36.9273,152900.0
2014-08-15 11:15:00,49.03,49.07,48.96,48.99,108700.0,36.9273,36.9575,36.8746,36.8972,108700.0
2014-08-15 11:20:00,48.99,48.99,48.85,48.86,150800.0,36.8972,36.8972,36.7918,36.7993,150800.0
2014-08-15 11:25:00,48.86,48.87,48.68,48.68,249300.0,36.7993,36.8068,36.6637,36.6637,249300.0
2014-08-15 11:30:00,48.68,48.7,48.49,48.5,693200.0,36.6637,36.6788,36.5206,36.5282,693200.0
2014-08-15 11:35:00,48.5,48.62,48.4,48.62,833900.0,36.5282,36.6186,36.4529,36.6186,833900.0
2014-08-15 11:40:00,48.61,48.68,48.54,48.64,219200.0,36.611,36.6637,36.5583,36.6336,219200.0
2014-08-15 11:45:00,48.65,48.65,48.53,48.58,150700.0,36.6411,36.6411,36.5508,36.5884,150700.0
2014-08-15 11:50:00,48.58,48.59,48.33,48.38,315500.0,36.5884,36.596,36.4001,36.4378,315500.0
2014-08-15 11:55:00,48.38,48.5,48.32,48.5,246100.0,36.4378,36.5282,36.3926,36.5282,246100.0
2014-08-15 12:00:00,48.49,48.54,48.44,48.54,168500.0,36.5206,36.5583,36.483,36.5583,168500.0
2014-08-15 12:05:00,48.55,48.67,48.55,48.64,158000.0,36.5658,36.6562,36.5658,36.6336,158000.0
2014-08-15 12:10:00,48.64,48.65,48.53,48.55,105200.0,36.6336,36.6411,36.5508,36.5658,105200.0
2014-08-15 12:15:00,48.55,48.6,48.51,48.59,94600.0,36.5658,36.6035,36.5357,36.596,94600.0
2014-08-15 12:20:00,48.59,48.64,48.52,48.64,93300.0,36.596,36.6336,36.5432,36.6336,93300.0
2014-08-15 12:25:00,48.64,48.75,48.63,48.74,143200.0,36.6336,36.7165,36.6261,36.7089,143200.0
2014-08-15 12:30:00,48.73,48.75,48.63,48.66,140500.0,36.7014,36.7165,36.6261,36.6487,140500.0
2014-08-15 12:35:00,48.66,48.74,48.64,48.72,94200.0,36.6487,36.7089,36.6336,36.6939,94200.0
2014-08-15 12:40:00,48.73,48.79,48.71,48.72,111500.0,36.7014,36.7466,36.6863,36.6939,111500.0
2014-08-15 12:45:00,48.72,48.72,48.53,48.57,279200.0,36.6939,36.6939,36.5508,36.5809,279200.0
2014-08-15 12:50:00,48.57,48.61,48.52,48.58,72600.0,36.5809,36.611,36.5432,36.5884,72600.0
2014-08-15 12:55:00,48.58,48.61,48.5,48.51,95700.0,36.5884,36.611,36.5282,36.5357,95700.0
2014-08-15 13:00:00,48.51,48.54,48.48,48.49,173600.0,36.5357,36.5583,36.5131,36.5206,173600.0
2014-08-15 13:05:00,48.49,48.58,48.48,48.55,131000.0,36.5206,36.5884,36.5131,36.5658,131000.0
2014-08-15 13:10:00,48.55,48.59,48.54,48.58,44600.0,36.5658,36.596,36.5583,36.5884,44600.0
2014-08-15 13:15:00,48.58,48.58,48.52,48.54,64200.0,36.5884,36.5884,36.5432,36.5583,64200.0
2014-08-15 13:20:00,48.55,48.57,48.49,48.53,95400.0,36.5658,36.5809,36.5206,36.5508,95400.0
2014-08-15 13:25:00,48.53,48.55,48.51,48.53,53600.0,36.5508,36.5658,36.5357,36.5508,53600.0
2014-08-15 13:30:00,48.53,48.54,48.48,48.51,110800.0,36.5508,36.5583,36.5131,36.5357,110800.0
2014-08-15 13:35:00,48.51,48.53,48.48,48.5,120300.0,36.5357,36.5508,36.5131,36.5282,120300.0
2014-08-15 13:40:00,48.5,48.54,48.48,48.49,83900.0,36.5282,36.5583,36.5131,36.5206,83900.0
2014-08-15 13:45:00,48.48,48.54,48.48,48.5,112700.0,36.5131,36.5583,36.5131,36.5282,112700.0
2014-08-15 13:50:00,48.5,48.53,48.48,48.51,144500.0,36.5282,36.5508,36.5131,36.5357,144500.0
2014-08-15 13:55:00,48.51,48.52,48.48,48.5,63200.0,36.5357,36.5432,36.5131,36.5282,63200.0
2014-08-15 14:00:00,48.5,48.56,48.5,48.55,45400.0,36.5282,36.5734,36.5282,36.5658,45400.0
2014-08-15 14:05:00,48.54,48.55,48.51,48.51,118200.0,36.5583,36.5658,36.5357,36.5357,118200.0
2014-08-15 14:10:00,48.52,48.52,48.48,48.48,168500.0,36.5432,36.5432,36.5131,36.5131,168500.0
2014-08-15 14:15:00,48.48,48.51,48.48,48.5,204900.0,36.5131,36.5357,36.5131,36.5282,204900.0
2014-08-15 14:20:00,48.5,48.61,48.49,48.61,58200.0,36.5282,36.611,36.5206,36.611,58200.0
2014-08-15 14:25:00,48.61,48.68,48.61,48.68,149600.0,36.611,36.6637,36.611,36.6637,149600.0
2014-08-15 14:30:00,48.68,48.71,48.66,48.67,145800.0,36.6637,36.6863,36.6487,36.6562,145800.0
2014-08-15 14:35:00,48.67,48.72,48.67,48.68,68700.0,36.6562,36.6939,36.6562,36.6637,68700.0
2014-08-15 14:40:00,48.69,48.77,48.69,48.73,97700.0,36.6713,36.7315,36.6713,36.7014,97700.0
2014-08-15 14:45:00,48.74,48.78,48.73,48.76,85900.0,36.7089,36.7391,36.7014,36.724,85900.0
2014-08-15 14:50:00,48.76,48.76,48.71,48.72,57600.0,36.724,36.724,36.6863,36.6939,57600.0
2014-08-15 14:55:00,48.72,48.74,48.71,48.72,53000.0,36.6939,36.7089,36.6863,36.6939,53000.0
2014-08-15 15:00:00,48.71,48.74,48.67,48.68,76000.0,36.6863,36.7089,36.6562,36.6637,76000.0
2014-08-15 15:05:00,48.68,48.73,48.66,48.7,73300.0,36.6637,36.7014,36.6487,36.6788,73300.0
2014-08-15 15:10:00,48.71,48.73,48.7,48.73,42400.0,36.6863,36.7014,36.6788,36.7014,42400.0
2014-08-15 15:15:00,48.72,48.74,48.71,48.71,57800.0,36.6939,36.7089,36.6863,36.6863,57800.0
2014-08-15 15:20:00,48.71,48.71,48.65,48.66,89000.0,36.6863,36.6863,36.6411,36.6487,89000.0
2014-08-15 15:25:00,48.66,48.68,48.64,48.66,74100.0,36.6487,36.6637,36.6336,36.6487,74100.0
2014-08-15 15:30:00,48.66,48.71,48.65,48.7,74300.0,36.6487,36.6863,36.6411,36.6788,74300.0
2014-08-15 15:35:00,48.69,48.78,48.69,48.73,344000.0,36.6713,36.7391,36.6713,36.7014,344000.0
2014-08-15 15:40:00,48.73,48.74,48.72,48.73,130300.0,36.7014,36.7089,36.6939,36.7014,130300.0
2014-08-15 15:45:00,48.73,48.77,48.69,48.71,210300.0,36.7014,36.7315,36.6713,36.6863,210300.0
2014-08-15 15:50:00,48.7,48.78,48.7,48.76,215900.0,36.6788,36.7391,36.6788,36.724,215900.0
2014-08-15 15:55:00,48.77,48.77,48.71,48.71,439100.0,36.7315,36.7315,36.6863,36.6863,439100.0
2014-08-18 09:30:00,49.05,49.1,48.97,49.02,395500.0,36.9424,36.9801,36.8822,36.9198,395500.0
2014-08-18 09:35:00,49.02,49.09,49.02,49.05,182500.0,36.9198,36.9725,36.9198,36.9424,182500.0
2014-08-18 09:40:00,49.04,49.1,49.04,49.09,141100.0,36.9349,36.9801,36.9349,36.9725,141100.0
2014-08-18 09:45:00,49.09,49.13,49.07,49.11,238300.0,36.9725,37.0027,36.9575,36.9876,238300.0
2014-08-18 09:50:00,49.11,49.28,49.11,49.27,350300.0,36.9876,37.1156,36.9876,37.1081,350300.0
2014-08-18 09:55:00,49.27,49.38,49.22,49.37,400900.0,37.1081,37.191,37.0704,37.1834,400900.0
2014-08-18 10:00:00,49.37,49.39,49.34,49.38,175800.0,37.1834,37.1985,37.1608,37.191,175800.0
2014-08-18 10:05:00,49.38,49.44,49.34,49.42,349100.0,37.191,37.2361,37.1608,37.2211,349100.0
2014-08-18 10:10:00,49.41,49.43,49.4,49.43,134400.0,37.2135,37.2286,37.206,37.2286,134400.0
2014-08-18 10:15:00,49.42,49.49,49.4,49.4,240300.0,37.2211,37.2738,37.206,37.206,240300.0
2014-08-18 10:20:00,49.4,49.46,49.4,49.42,345600.0,37.206,37.2512,37.206,37.2211,345600.0
2014-08-18 10:25:00,49.43,49.45,49.39,49.4,136700.0,37.2286,37.2437,37.1985,37.206,136700.0
2014-08-18 10:30:00,49.4,49.44,49.39,49.41,117000.0,37.206,37.2361,37.1985,37.2135,117000.0
2014-08-18 10:35:00,49.41,49.45,49.4,49.45,153200.0,37.2135,37.2437,37.206,37.2437,153200.0
2014-08-18 10:40:00,49.45,49.48,49.44,49.47,87700.0,37.2437,37.2663,37.2361,37.2587,87700.0
2014-08-18 10:45:00,49.47,49.48,49.41,49.43,79000.0,37.2587,37.2663,37.2135,37.2286,79000.0
2014-08-18 10:50:00,49.43,49.48,49.41,49.47,98000.0,37.2286,37.2663,37.2135,37.2587,98000.0
2014-08-18 10:55:00,49.46,49.48,49.45,49.46,131200.0,37.2512,37.2663,37.2437,37.2512,131200.0
2014-08-18 11:00:00,49.46,49.46,49.37,49.37,271700.0,37.2512,37.2512,37.1834,37.1834,271700.0
2014-08-18 11:05:00,49.38,49.42,49.37,49.41,159000.0,37.191,37.2211,37.1834,37.2135,159000.0
2014-08-18 11:10:00,49.41,49.44,49.4,49.4,145500.0,37.2135,37.2361,37.206,37.206,145500.0
2014-08-18 11:15:00,49.4,49.44,49.4,49.41,52200.0,37.206,37.2361,37.206,37.2135,52200.0
2014-08-18 11:20:00,49.42,49.44,49.41,49.44,65200.0,37.2211,37.2361,37.2135,37.2361,65200.0
2014-08-18 11:25:00,49.43,49.47,49.41,49.45,152100.0,37.2286,37.2587,37.2135,37.2437,152100.0
2014-08-18 11:30:00,49.45,49.48,49.44,49.46,91300.0,37.2437,37.2663,37.2361,37.2512,91300.0
2014-08-18 11:35:00,49.47,49.53,49.47,49.53,278800.0,37.2587,37.3039,37.2587,37.3039,278800.0
2014-08-18 11:40:00,49.53,49.53,49.47,49.48,174000.0,37.3039,37.3039,37.2587,37.2663,174000.0
2014-08-18 11:45:00,49.47,49.5,49.46,49.49,117000.0,37.2587,37.2813,37.2512,37.2738,117000.0
2014-08-18 11:50:00,49.49,49.51,49.47,49.49,118600.0,37.2738,37.2889,37.2587,37.2738,118600.0
2014-08-18 11:55:00,49.5,49.5,49.47,49.48,45100.0,37.2813,37.2813,37.2587,37.2663,45100.0
2014-08-18 12:00:00,49.48,49.53,49.47,49.5,142800.0,37.2663,37.3039,37.2587,37.2813,142800.0
2014-08-18 12:05:00,49.51,49.53,49.5,49.51,51600.0,37.2889,37.3039,37.2813,37.2889,51600.0
2014-08-18 12:10:00,49.51,49.53,49.49,49.52,91400.0,37.2889,37.3039,37.2738,37.2964,91400.0
2014-08-18 12:15:00,49.52,49.55,49.5,49.54,187400.0,37.2964,37.319,37.2813,37.3115,187400.0
2014-08-18 12:20:00,49.54,49.54,49.52,49.53,31600.0,37.3115,37.3115,37.2964,37.3039,31600.0
2014-08-18 12:25:00,49.54,49.55,49.51,49.51,130400.0,37.3115,37.319,37.2889,37.2889,130400.0
2014-08-18 12:30:00,49.52,49.55,49.5,49.54,59500.0,37.2964,37.319,37.2813,37.3115,59500.0
2014-08-18 12:35:00,49.53,49.56,49.53,49.56,115700.0,37.3039,37.3265,37.3039,37.3265,115700.0
2014-08-18 12:40:00,49.56,49.57,49.54,49.56,37500.0,37.3265,37.3341,37.3115,37.3265,37500.0
2014-08-18 12:45:00,49.56,49.57,49.52,49.53,67800.0,37.3265,37.3341,37.2964,37.3039,67800.0
2014-08-18 12:50:00,49.52,49.55,49.51,49.54,49800.0,37.2964,37.319,37.2889,37.3115,49800.0
2014-08-18 12:55:00,49.55,49.55,49.48,49.49,198200.0,37.319,37.319,37.2663,37.2738,198200.0
2014-08-18 13:00:00,49.48,49.5,49.47,49.48,64100.0,37.2663,37.2813,37.2587,37.2663,64100.0
2014-08-18 13:05:00,49.49,49.52,49.47,49.5,66800.0,37.2738,37.2964,37.2587,37.2813,66800.0
2014-08-18 13:10:00,49.51,49.53,49.5,49.51,36000.0,37.2889,37.3039,37.2813,37.2889,36000.0
2014-08-18 13:15:00,49.52,49.54,49.51,49.53,71600.0,37.2964,37.3115,37.2889,37.3039,71600.0
2014-08-18 13:20:00,49.53,49.53,49.51,49.52,29000.0,37.3039,37.3039,37.2889,37.2964,29000.0
2014-08-18 13:25:00,49.51,49.53,49.5,49.52,39400.0,37.2889,37.3039,37.2813,37.2964,39400.0
2014-08-18 13:30:00,49.52,49.52,49.48,49.51,50300.0,37.2964,37.2964,37.2663,37.2889,50300.0
2014-08-18 13:35:00,49.51,49.52,49.49,49.5,59700.0,37.2889,37.2964,37.2738,37.2813,59700.0
2014-08-18 13:40:00,49.5,49.52,49.49,49.49,48100.0,37.2813,37.2964,37.2738,37.2738,48100.0
2014-08-18 13:45:00,49.5,49.54,49.48,49.53,100800.0,37.2813,37.3115,37.2663,37.3039,100800.0
2014-08-18 13:50:00,49.53,49.55,49.52,49.52,89000.0,37.3039,37.319,37.2964,37.2964,89000.0
2014-08-18 13:55:00,49.52,49.54,49.51,49.53,68300.0,37.2964,37.3115,37.2889,37.3039,68300.0
2014-08-18 14:00:00,49.53,49.54,49.52,49.53,36200.0,37.3039,37.3115,37.2964,37.3039,36200.0
2014-08-18 14:05:00,49.54,49.54,49.51,49.54,55900.0,37.3115,37.3115,37.2889,37.3115,55900.0
2014-08-18 14:10:00,49.54,49.54,49.52,49.53,38600.0,37.3115,37.3115,37.2964,37.3039,38600.0
2014-08-18 14:15:00,49.53,49.54,49.52,49.53,50800.0,37.3039,37.3115,37.2964,37.3039,50800.0
2014-08-18 14:20:00,49.53,49.57,49.53,49.55,202500.0,37.3039,37.3341,37.3039,37.319,202500.0
2014-08-18 14:25:00,49.56,49.58,49.56,49.56,59600.0,37.3265,37.3416,37.3265,37.3265,59600.0
2014-08-18 14:30:00,49.57,49.57,49.51,49.51,106100.0,37.3341,37.3341,37.2889,37.2889,106100.0
2014-08-18 14:35:00,49.52,49.52,49.48,49.5,90300.0,37.2964,37.2964,37.2663,37.2813,90300.0
2014-08-18 14:40:00,49.49,49.55,49.48,49.55,88400.0,37.2738,37.319,37.2663,37.319,88400.0
2014-08-18 14:45:00,49.55,49.55,49.5,49.5,70500.0,37.319,37.319,37.2813,37.2813,70500.0
2014-08-18 14:50:00,49.5,49.52,49.49,49.49,54400.0,37.2813,37.2964,37.2738,37.2738,54400.0
2014-08-18 14:55:00,49.5,49.53,49.49,49.52,56700.0,37.2813,37.3039,37.2738,37.2964,56700.0
2014-08-18 15:00:00,49.53,49.53,49.5,49.51,43000.0,37.3039,37.3039,37.2813,37.2889,43000.0
2014-08-18 15:05:00,49.51,49.51,49.49,49.5,50800.0,37.2889,37.2889,37.2738,37.2813,50800.0
2014-08-18 15:10:00,49.5,49.51,49.47,49.5,100300.0,37.2813,37.2889,37.2587,37.2813,100300.0
2014-08-18 15:15:00,49.5,49.51,49.47,49.48,160400.0,37.2813,37.2889,37.2587,37.2663,160400.0
2014-08-18 15:20:00,49.48,49.48,49.45,49.45,110100.0,37.2663,37.2663,37.2437,37.2437,110100.0
2014-08-18 15:25:00,49.45,49.46,49.44,49.44,163700.0,37.2437,37.2512,37.2361,37.2361,163700.0
2014-08-18 15:30:00,49.44,49.48,49.44,49.47,147200.0,37.2361,37.2663,37.2361,37.2587,147200.0
2014-08-18 15:35:00,49.47,49.47,49.43,49.43,140400.0,37.2587,37.2587,37.2286,37.2286,140400.0
2014-08-18 15:40:00,49.44,49.46,49.43,49.46,179300.0,37.2361,37.2512,37.2286,37.2512,179300.0
2014-08-18 15:45:00,49.46,49.47,49.45,49.46,187200.0,37.2512,37.2587,37.2437,37.2512,187200.0
2014-08-18 15:50:00,49.46,49.48,49.45,49.46,335000.0,37.2512,37.2663,37.2437,37.2512,335000.0
2014-08-18 15:55:00,49.46,49.52,49.46,49.5,694600.0,37.2512,37.2964,37.2512,37.2813,694600.0
2014-08-19 09:30:00,49.52,49.99,49.52,49.98,1082700.0,37.2964,37.6504,37.2964,37.6428,1082700.0
2014-08-19 09:35:00,49.98,50.25,49.95,50.17,1116600.0,37.6428,37.8462,37.6203,37.7859,1116600.0
2014-08-19 09:40:00,50.16,50.17,49.94,50.01,460700.0,37.7784,37.7859,37.6127,37.6654,460700.0
2014-08-19 09:45:00,50.02,50.09,49.96,49.98,414000.0,37.673,37.7257,37.6278,37.6428,414000.0
2014-08-19 09:50:00,49.98,50.02,49.98,50.0,222500.0,37.6428,37.673,37.6428,37.6579,222500.0
2014-08-19 09:55:00,50.0,50.01,49.95,49.99,144500.0,37.6579,37.6654,37.6203,37.6504,144500.0
2014-08-19 10:00:00,49.98,50.08,49.96,50.01,251400.0,37.6428,37.7182,37.6278,37.6654,251400.0
2014-08-19 10:05:00,50.02,50.05,49.94,50.01,163600.0,37.673,37.6956,37.6127,37.6654,163600.0
2014-08-19 10:10:00,50.01,50.06,50.01,50.02,106300.0,37.6654,37.7031,37.6654,37.673,106300.0
2014-08-19 10:15:00,50.02,50.04,50.0,50.02,89400.0,37.673,37.688,37.6579,37.673,89400.0
2014-08-19 10:20:00,50.02,50.06,50.0,50.02,169300.0,37.673,37.7031,37.6579,37.673,169300.0
2014-08-19 10:25:00,50.02,50.04,50.0,50.01,153600.0,37.673,37.688,37.6579,37.6654,153600.0
2014-08-19 10:30:00,50.01,50.06,50.01,50.03,122800.0,37.6654,37.7031,37.6654,37.6805,122800.0
2014-08-19 10:35:00,50.03,50.1,50.01,50.09,121900.0,37.6805,37.7332,37.6654,37.7257,121900.0
2014-08-19 10:40:00,50.09,50.15,50.06,50.08,189200.0,37.7257,37.7709,37.7031,37.7182,189200.0
2014-08-19 10:45:00,50.08,50.1,50.06,50.08,102600.0,37.7182,37.7332,37.7031,37.7182,102600.0
2014-08-19 10:50:00,50.08,50.09,50.03,50.04,150400.0,37.7182,37.7257,37.6805,37.688,150400.0
2014-08-19 10:55:00,50.04,50.08,50.02,50.03,68500.0,37.688,37.7182,37.673,37.6805,68500.0
2014-08-19 11:00:00,50.03,50.04,49.99,50.01,146600.0,37.6805,37.688,37.6504,37.6654,146600.0
2014-08-19 11:05:00,50.01,50.01,49.98,49.99,121100.0,37.6654,37.6654,37.6428,37.6504,121100.0
2014-08-19 11:10:00,49.98,50.01,49.95,49.99,90900.0,37.6428,37.6654,37.6203,37.6504,90900.0
2014-08-19 11:15:00,49.99,50.03,49.97,50.0,91200.0,37.6504,37.6805,37.6353,37.6579,91200.0
2014-08-19 11:20:00,50.01,50.01,49.96,49.96,67000.0,37.6654,37.6654,37.6278,37.6278,67000.0
2014-08-19 11:25:00,49.96,49.98,49.92,49.97,169400.0,37.6278,37.6428,37.5977,37.6353,169400.0
2014-08-19 11:30:00,49.96,49.97,49.88,49.91,105700.0,37.6278,37.6353,37.5675,37.5901,105700.0
2014-08-19 11:35:00,49.91,49.92,49.82,49.84,101900.0,37.5901,37.5977,37.5223,37.5374,101900.0
2014-08-19 11:40:00,49.84,49.91,49.81,49.9,191700.0,37.5374,37.5901,37.5148,37.5826,191700.0
2014-08-19 11:45:00,49.9,49.92,49.88,49.88,60900.0,37.5826,37.5977,37.5675,37.5675,60900.0
2014-08-19 11:50:00,49.88,49.92,49.87,49.9,51300.0,37.5675,37.5977,37.56,37.5826,51300.0
2014-08-19 11:55:00,49.89,49.91,49.86,49.87,33300.0,37.5751,37.5901,37.5525,37.56,33300.0
2014-08-19 12:00:00,49.87,49.9,49.84,49.84,63800.0,37.56,37.5826,37.5374,37.5374,63800.0
2014-08-19 12:05:00,49.84,49.87,49.83,49.86,41800.0,37.5374,37.56,37.5299,37.5525,41800.0
2014-08-19 12:10:00,49.86,49.88,49.86,49.88,34400.0,37.5525,37.5675,37.5525,37.5675,34400.0
2014-08-19 12:15:00,49.88,49.89,49.85,49.86,33300.0,37.5675,37.5751,37.5449,37.5525,33300.0
2014-08-19 12:20:00,49.86,49.9,49.85,49.9,55100.0,37.5525,37.5826,37.5449,37.5826,55100.0
2014-08-19 12:25:00,49.89,49.96,49.89,49.94,53400.0,37.5751,37.6278,37.5751,37.6127,53400.0
2014-08-19 12:30:00,49.95,49.96,49.91,49.95,80500.0,37.6203,37.6278,37.5901,37.6203,80500.0
2014-08-19 12:35:00,49.94,49.94,49.9,49.91,33400.0,37.6127,37.6127,37.5826,37.5901,33400.0
2014-08-19 12:40:00,49.9,49.91,49.88,49.9,32500.0,37.5826,37.5901,37.5675,37.5826,32500.0
2014-08-19 12:45:00,49.9,49.91,49.89,49.91,20900.0,37.5826,37.5901,37.5751,37.5901,20900.0
2014-08-19 12:50:00,49.91,49.91,49.84,49.86,60100.0,37.5901,37.5901,37.5374,37.5525,60100.0
2014-08-19 12:55:00,49.86,49.91,49.86,49.91,74100.0,37.5525,37.5901,37.5525,37.5901,74100.0
2014-08-19 13:00:00,49.91,49.93,49.9,49.9,87300.0,37.5901,37.6052,37.5826,37.5826,87300.0
2014-08-19 13:05:00,49.9,49.93,49.89,49.91,49000.0,37.5826,37.6052,37.5751,37.5901,49000.0
2014-08-19 13:10:00,49.92,49.92,49.84,49.86,66900.0,37.5977,37.5977,37.5374,37.5525,66900.0
2014-08-19 13:15:00,49.86,49.88,49.83,49.83,41900.0,37.5525,37.5675,37.5299,37.5299,41900.0
2014-08-19 13:20:00,49.83,49.86,49.83,49.85,81500.0,37.5299,37.5525,37.5299,37.5449,81500.0
2014-08-19 13:25:00,49.86,49.86,49.83,49.85,59200.0,37.5525,37.5525,37.5299,37.5449,59200.0
2014-08-19 13:30:00,49.84,49.86,49.82,49.83,61800.0,37.5374,37.5525,37.5223,37.5299,61800.0
2014-08-19 13:35:00,49.83,49.84,49.81,49.82,32600.0,37.5299,37.5374,37.5148,37.5223,32600.0
2014-08-19 13:40:00,49.82,49.84,49.81,49.83,44700.0,37.5223,37.5374,37.5148,37.5299,44700.0
2014-08-19 13:45:00,49.82,49.87,49.81,49.85,98300.0,37.5223,37.56,37.5148,37.5449,98300.0
2014-08-19 13:50:00,49.85,49.87,49.84,49.85,81900.0,37.5449,37.56,37.5374,37.5449,81900.0
2014-08-19 13:55:00,49.85,49.86,49.84,49.86,58400.0,37.5449,37.5525,37.5374,37.5525,58400.0
2014-08-19 14:00:00,49.85,49.87,49.83,49.87,89300.0,37.5449,37.56,37.5299,37.56,89300.0
2014-08-19 14:05:00,49.87,49.87,49.76,49.77,151700.0,37.56,37.56,37.4772,37.4847,151700.0
2014-08-19 14:10:00,49.77,49.82,49.75,49.82,87800.0,37.4847,37.5223,37.4696,37.5223,87800.0
2014-08-19 14:15:00,49.82,49.84,49.8,49.83,67200.0,37.5223,37.5374,37.5073,37.5299,67200.0
2014-08-19 14:20:00,49.84,49.86,49.83,49.85,88300.0,37.5374,37.5525,37.5299,37.5449,88300.0
2014-08-19 14:25:00,49.85,49.88,49.84,49.85,108600.0,37.5449,37.5675,37.5374,37.5449,108600.0
2014-08-19 14:30:00,49.85,49.86,49.83,49.84,88100.0,37.5449,37.5525,37.5299,37.5374,88100.0
2014-08-19 14:35:00,49.84,49.86,49.83,49.84,36000.0,37.5374,37.5525,37.5299,37.5374,36000.0
2014-08-19 14:40:00,49.84,49.84,49.81,49.82,46300.0,37.5374,37.5374,37.5148,37.5223,46300.0
2014-08-19 14:45:00,49.81,49.83,49.79,49.79,38500.0,37.5148,37.5299,37.4997,37.4997,38500.0
2014-08-19 14:50:00,49.79,49.8,49.76,49.77,47300.0,37.4997,37.5073,37.4772,37.4847,47300.0
2014-08-19 14:55:00,49.77,49.8,49.76,49.79,58500.0,37.4847,37.5073,37.4772,37.4997,58500.0
2014-08-19 15:00:00,49.78,49.79,49.76,49.78,62100.0,37.4922,37.4997,37.4772,37.4922,62100.0
2014-08-19 15:05:00,49.79,49.79,49.77,49.77,29900.0,37.4997,37.4997,37.4847,37.4847,29900.0
2014-08-19 15:10:00,49.77,49.79,49.76,49.78,109100.0,37.4847,37.4997,37.4772,37.4922,109100.0
2014-08-19 15:15:00,49.79,49.82,49.78,49.8,157200.0,37.4997,37.5223,37.4922,37.5073,157200.0
2014-08-19 15:20:00,49.8,49.81,49.78,49.79,92000.0,37.5073,37.5148,37.4922,37.4997,92000.0
2014-08-19 15:25:00,49.79,49.79,49.76,49.77,58500.0,37.4997,37.4997,37.4772,37.4847,58500.0
2014-08-19 15:30:00,49.76,49.77,49.75,49.76,106500.0,37.4772,37.4847,37.4696,37.4772,106500.0
2014-08-19 15:35:00,49.76,49.77,49.72,49.72,153400.0,37.4772,37.4847,37.447,37.447,153400.0
2014-08-19 15:40:00,49.72,49.73,49.69,49.69,208200.0,37.447,37.4546,37.4244,37.4244,208200.0
2014-08-19 15:45:00,49.7,49.7,49.65,49.66,276400.0,37.432,37.432,37.3943,37.4018,276400.0
2014-08-19 15:50:00,49.66,49.66,49.62,49.63,419200.0,37.4018,37.4018,37.3717,37.3792,419200.0
2014-08-19 15:55:00,49.63,49.72,49.62,49.71,939400.0,37.3792,37.447,37.3717,37.4395,939400.0
2014-08-20 09:30:00,49.63,49.64,49.48,49.48,305500.0,37.3792,37.3868,37.2663,37.2663,305500.0
2014-08-20 09:35:00,49.48,49.57,49.46,49.56,208600.0,37.2663,37.3341,37.2512,37.3265,208600.0
2014-08-20 09:40:00,49.56,49.66,49.53,49.66,149200.0,37.3265,37.4018,37.3039,37.4018,149200.0
2014-08-20 09:45:00,49.65,49.74,49.63,49.71,170900.0,37.3943,37.4621,37.3792,37.4395,170900.0
2014-08-20 09:50:00,49.72,49.87,49.71,49.86,273600.0,37.447,37.56,37.4395,37.5525,273600.0
2014-08-20 09:55:00,49.87,49.89,49.79,49.82,116700.0,37.56,37.5751,37.4997,37.5223,116700.0
2014-08-20 10:00:00,49.82,49.83,49.77,49.8,79400.0,37.5223,37.5299,37.4847,37.5073,79400.0
2014-08-20 10:05:00,49.8,49.86,49.8,49.85,65500.0,37.5073,37.5525,37.5073,37.5449,65500.0
2014-08-20 10:10:00,49.86,49.89,49.84,49.86,92900.0,37.5525,37.5751,37.5374,37.5525,92900.0
2014-08-20 10:15:00,49.85,49.89,49.84,49.89,105300.0,37.5449,37.5751,37.5374,37.5751,105300.0
2014-08-20 10:20:00,49.88,49.9,49.87,49.9,132700.0,37.5675,37.5826,37.56,37.5826,132700.0
2014-08-20 10:25:00,49.9,49.92,49.89,49.9,146400.0,37.5826,37.5977,37.5751,37.5826,146400.0
2014-08-20 10:30:00,49.91,49.91,49.86,49.87,138000.0,37.5901,37.5901,37.5525,37.56,138000.0
2014-08-20 10:35:00,49.88,49.88,49.83,49.83,81000.0,37.5675,37.5675,37.5299,37.5299,81000.0
2014-08-20 10:40:00,49.83,49.86,49.8,49.81,127400.0,37.5299,37.5525,37.5073,37.5148,127400.0
2014-08-20 10:45:00,49.8,49.84,49.8,49.81,43600.0,37.5073,37.5374,37.5073,37.5148,43600.0
2014-08-20 10:50:00,49.81,49.82,49.78,49.81,74800.0,37.5148,37.5223,37.4922,37.5148,74800.0
2014-08-20 10:55:00,49.81,49.82,49.78,49.78,70100.0,37.5148,37.5223,37.4922,37.4922,70100.0
2014-08-20 11:00:00,49.78,49.79,49.75,49.77,72300.0,37.4922,37.4997,37.4696,37.4847,72300.0
2014-08-20 11:05:00,49.76,49.78,49.75,49.76,39900.0,37.4772,37.4922,37.4696,37.4772,39900.0
2014-08-20 11:10:00,49.76,49.79,49.75,49.78,58100.0,37.4772,37.4997,37.4696,37.4922,58100.0
2014-08-20 11:15:00,49.79,49.79,49.75,49.76,63700.0,37.4997,37.4997,37.4696,37.4772,63700.0
2014-08-20 11:20:00,49.76,49.8,49.76,49.79,44600.0,37.4772,37.5073,37.4772,37.4997,44600.0
2014-08-20 11:25:00,49.8,49.81,49.75,49.76,107500.0,37.5073,37.5148,37.4696,37.4772,107500.0
2014-08-20 11:30:00,49.76,49.82,49.76,49.8,67500.0,37.4772,37.5223,37.4772,37.5073,67500.0
2014-08-20 11:35:00,49.81,49.83,49.79,49.82,70000.0,37.5148,37.5299,37.4997,37.5223,70000.0
2014-08-20 11:40:00,49.82,49.82,49.79,49.8,32700.0,37.5223,37.5223,37.4997,37.5073,32700.0
2014-08-20 11:45:00,49.8,49.82,49.79,49.79,75500.0,37.5073,37.5223,37.4997,37.4997,75500.0
2014-08-20 11:50:00,49.8,49.8,49.79,49.79,28000.0,37.5073,37.5073,37.4997,37.4997,28000.0
2014-08-20 11:55:00,49.8,49.8,49.79,49.79,27300.0,37.5073,37.5073,37.4997,37.4997,27300.0
2014-08-20 12:00:00,49.8,49.81,49.77,49.78,74400.0,37.5073,37.5148,37.4847,37.4922,74400.0
2014-08-20 12:05:00,49.78,49.8,49.77,49.78,58900.0,37.4922,37.5073,37.4847,37.4922,58900.0
2014-08-20 12:10:00,49.77,49.78,49.76,49.77,34700.0,37.4847,37.4922,37.4772,37.4847,34700.0
2014-08-20 12:15:00,49.76,49.78,49.73,49.73,145200.0,37.4772,37.4922,37.4546,37.4546,145200.0
2014-08-20 12:20:00,49.73,49.76,49.73,49.73,30900.0,37.4546,37.4772,37.4546,37.4546,30900.0
2014-08-20 12:25:00,49.73,49.75,49.73,49.74,48900.0,37.4546,37.4696,37.4546,37.4621,48900.0
2014-08-20 12:30:00,49.74,49.75,49.73,49.73,32600.0,37.4621,37.4696,37.4546,37.4546,32600.0
2014-08-20 12:35:00,49.73,49.75,49.72,49.72,43400.0,37.4546,37.4696,37.447,37.447,43400.0
2014-08-20 12:40:00,49.72,49.73,49.68,49.7,75200.0,37.447,37.4546,37.4169,37.432,75200.0
2014-08-20 12:45:00,49.69,49.7,49.68,49.68,25800.0,37.4244,37.432,37.4169,37.4169,25800.0
2014-08-20 12:50:00,49.69,49.72,49.68,49.7,72300.0,37.4244,37.447,37.4169,37.432,72300.0
2014-08-20 12:55:00,49.71,49.72,49.7,49.72,39400.0,37.4395,37.447,37.432,37.447,39400.0
2014-08-20 13:00:00,49.73,49.73,49.7,49.72,34800.0,37.4546,37.4546,37.432,37.447,34800.0
2014-08-20 13:05:00,49.71,49.72,49.7,49.71,31500.0,37.4395,37.447,37.432,37.4395,31500.0
2014-08-20 13:10:00,49.71,49.71,49.68,49.69,24200.0,37.4395,37.4395,37.4169,37.4244,24200.0
2014-08-20 13:15:00,49.69,49.71,49.68,49.69,104000.0,37.4244,37.4395,37.4169,37.4244,104000.0
2014-08-20 13:20:00,49.68,49.7,49.68,49.69,53200.0,37.4169,37.432,37.4169,37.4244,53200.0
2014-08-20 13:25:00,49.69,49.69,49.65,49.66,36300.0,37.4244,37.4244,37.3943,37.4018,36300.0
2014-08-20 13:30:00,49.66,49.67,49.63,49.64,38300.0,37.4018,37.4094,37.3792,37.3868,38300.0
2014-08-20 13:35:00,49.64,49.64,49.6,49.61,61900.0,37.3868,37.3868,37.3566,37.3642,61900.0
2014-08-20 13:40:00,49.61,49.65,49.6,49.64,84500.0,37.3642,37.3943,37.3566,37.3868,84500.0
2014-08-20 13:45:00,49.64,49.64,49.58,49.61,75700.0,37.3868,37.3868,37.3416,37.3642,75700.0
2014-08-20 13:50:00,49.61,49.62,49.59,49.59,86900.0,37.3642,37.3717,37.3491,37.3491,86900.0
2014-08-20 13:55:00,49.6,49.63,49.57,49.57,67200.0,37.3566,37.3792,37.3341,37.3341,67200.0
2014-08-20 14:00:00,49.56,49.59,49.5,49.53,188200.0,37.3265,37.3491,37.2813,37.3039,188200.0
2014-08-20 14:05:00,49.53,49.58,49.48,49.55,170200.0,37.3039,37.3416,37.2663,37.319,170200.0
2014-08-20 14:10:00,49.55,49.61,49.49,49.51,148900.0,37.319,37.3642,37.2738,37.2889,148900.0
2014-08-20 14:15:00,49.51,49.6,49.48,49.57,155500.0,37.2889,37.3566,37.2663,37.3341,155500.0
2014-08-20 14:20:00,49.57,49.65,49.57,49.62,144200.0,37.3341,37.3943,37.3341,37.3717,144200.0
2014-08-20 14:25:00,49.61,49.68,49.61,49.68,163400.0,37.3642,37.4169,37.3642,37.4169,163400.0
2014-08-20 14:30:00,49.68,49.73,49.67,49.71,77600.0,37.4169,37.4546,37.4094,37.4395,77600.0
2014-08-20 14:35:00,49.71,49.78,49.71,49.74,175700.0,37.4395,37.4922,37.4395,37.4621,175700.0
2014-08-20 14:40:00,49.75,49.75,49.7,49.7,98000.0,37.4696,37.4696,37.432,37.432,98000.0
2014-08-20 14:45:00,49.71,49.8,49.7,49.78,77800.0,37.4395,37.5073,37.432,37.4922,77800.0
2014-08-20 14:50:00,49.78,49.8,49.77,49.79,47500.0,37.4922,37.5073,37.4847,37.4997,47500.0
2014-08-20 14:55:00,49.78,49.79,49.76,49.78,36600.0,37.4922,37.4997,37.4772,37.4922,36600.0
2014-08-20 15:00:00,49.78,49.85,49.76,49.84,169100.0,37.4922,37.5449,37.4772,37.5374,169100.0
2014-08-20 15:05:00,49.84,49.89,49.84,49.88,121700.0,37.5374,37.5751,37.5374,37.5675,121700.0
2014-08-20 15:10:00,49.89,49.89,49.84,49.85,68500.0,37.5751,37.5751,37.5374,37.5449,68500.0
2014-08-20 15:15:00,49.84,49.87,49.83,49.87,73200.0,37.5374,37.56,37.5299,37.56,73200.0
2014-08-20 15:20:00,49.87,49.88,49.83,49.84,66100.0,37.56,37.5675,37.5299,37.5374,66100.0
2014-08-20 15:25:00,49.84,49.86,49.83,49.86,94600.0,37.5374,37.5525,37.5299,37.5525,94600.0
2014-08-20 15:30:00,49.86,49.9,49.86,49.87,104500.0,37.5525,37.5826,37.5525,37.56,104500.0
2014-08-20 15:35:00,49.87,49.89,49.86,49.89,93800.0,37.56,37.5751,37.5525,37.5751,93800.0
2014-08-20 15:40:00,49.89,49.9,49.88,49.88,89200.0,37.5751,37.5826,37.5675,37.5675,89200.0
2014-08-20 15:45:00,49.89,49.9,49.85,49.85,178700.0,37.5751,37.5826,37.5449,37.5449,178700.0
2014-08-20 15:50:00,49.85,49.85,49.83,49.84,218700.0,37.5449,37.5449,37.5299,37.5374,218700.0
2014-08-20 15:55:00,49.84,49.85,49.78,49.79,384200.0,37.5374,37.5449,37.4922,37.4997,384200.0
2014-08-21 09:30:00,49.97,49.97,49.86,49.89,298500.0,37.6353,37.6353,37.5525,37.5751,298500.0
2014-08-21 09:35:00,49.89,49.9,49.8,49.85,216900.0,37.5751,37.5826,37.5073,37.5449,216900.0
2014-08-21 09:40:00,49.84,49.9,49.84,49.9,150700.0,37.5374,37.5826,37.5374,37.5826,150700.0
2014-08-21 09:45:00,49.88,49.98,49.88,49.94,283300.0,37.5675,37.6428,37.5675,37.6127,283300.0
2014-08-21 09:50:00,49.93,50.02,49.92,49.97,356300.0,37.6052,37.673,37.5977,37.6353,356300.0
2014-08-21 09:55:00,49.97,49.98,49.86,49.95,278200.0,37.6353,37.6428,37.5525,37.6203,278200.0
2014-08-21 10:00:00,49.96,49.99,49.9,49.9,212000.0,37.6278,37.6504,37.5826,37.5826,212000.0
2014-08-21 10:05:00,49.9,49.93,49.84,49.86,160000.0,37.5826,37.6052,37.5374,37.5525,160000.0
2014-08-21 10:10:00,49.87,49.9,49.83,49.87,147400.0,37.56,37.5826,37.5299,37.56,147400.0
2014-08-21 10:15:00,49.87,49.91,49.86,49.91,94200.0,37.56,37.5901,37.5525,37.5901,94200.0
2014-08-21 10:20:00,49.91,49.96,49.88,49.95,142700.0,37.5901,37.6278,37.5675,37.6203,142700.0
2014-08-21 10:25:00,49.96,50.06,49.93,50.02,388800.0,37.6278,37.7031,37.6052,37.673,388800.0
2014-08-21 10:30:00,50.03,50.07,50.02,50.07,159000.0,37.6805,37.7106,37.673,37.7106,159000.0
2014-08-21 10:35:00,50.07,50.15,50.07,50.13,266900.0,37.7106,37.7709,37.7106,37.7558,266900.0
2014-08-21 10:40:00,50.14,50.14,50.04,50.05,124100.0,37.7634,37.7634,37.688,37.6956,124100.0
2014-08-21 10:45:00,50.05,50.07,50.02,50.07,159700.0,37.6956,37.7106,37.673,37.7106,159700.0
2014-08-21 10:50:00,50.07,50.11,50.07,50.08,142100.0,37.7106,37.7408,37.7106,37.7182,142100.0
2014-08-21 10:55:00,50.09,50.09,50.04,50.04,107000.0,37.7257,37.7257,37.688,37.688,107000.0
2014-08-21 11:00:00,50.05,50.1,50.04,50.09,134100.0,37.6956,37.7332,37.688,37.7257,134100.0
2014-08-21 11:05:00,50.09,50.13,50.08,50.12,169000.0,37.7257,37.7558,37.7182,37.7483,169000.0
2014-08-21 11:10:00,50.12,50.2,50.12,50.18,182100.0,37.7483,37.8085,37.7483,37.7935,182100.0
2014-08-21 11:15:00,50.18,50.19,50.14,50.18,90100.0,37.7935,37.801,37.7634,37.7935,90100.0
2014-08-21 11:20:00,50.18,50.19,50.13,50.13,85000.0,37.7935,37.801,37.7558,37.7558,85000.0
2014-08-21 11:25:00,50.14,50.16,50.11,50.15,170600.0,37.7634,37.7784,37.7408,37.7709,170600.0
2014-08-21 11:30:00,50.15,50.2,50.15,50.18,192000.0,37.7709,37.8085,37.7709,37.7935,192000.0
2014-08-21 11:35:00,50.19,50.19,50.16,50.16,51000.0,37.801,37.801,37.7784,37.7784,51000.0
2014-08-21 11:40:00,50.16,50.17,50.15,50.16,52200.0,37.7784,37.7859,37.7709,37.7784,52200.0
2014-08-21 11:45:00,50.16,50.2,50.15,50.17,103300.0,37.7784,37.8085,37.7709,37.7859,103300.0
2014-08-21 11:50:00,50.16,50.17,50.14,50.16,145000.0,37.7784,37.7859,37.7634,37.7784,145000.0
2014-08-21 11:55:00,50.16,50.2,50.16,50.17,175600.0,37.7784,37.8085,37.7784,37.7859,175600.0
2014-08-21 12:00:00,50.17,50.19,50.16,50.19,95000.0,37.7859,37.801,37.7784,37.801,95000.0
2014-08-21 12:05:00,50.19,50.2,50.18,50.2,89700.0,37.801,37.8085,37.7935,37.8085,89700.0
2014-08-21 12:10:00,50.19,50.21,50.18,50.2,222900.0,37.801,37.8161,37.7935,37.8085,222900.0
2014-08-21 12:15:00,50.21,50.24,50.2,50.24,129000.0,37.8161,37.8387,37.8085,37.8387,129000.0
2014-08-21 12:20:00,50.23,50.24,50.21,50.22,52000.0,37.8311,37.8387,37.8161,37.8236,52000.0
2014-08-21 12:25:00,50.22,50.24,50.2,50.23,279400.0,37.8236,37.8387,37.8085,37.8311,279400.0
2014-08-21 12:30:00,50.23,50.32,50.23,50.31,436900.0,37.8311,37.8989,37.8311,37.8914,436900.0
2014-08-21 12:35:00,50.32,50.39,50.32,50.36,255100.0,37.8989,37.9516,37.8989,37.929,255100.0
2014-08-21 12:40:00,50.37,50.37,50.34,50.37,134100.0,37.9366,37.9366,37.914,37.9366,134100.0
2014-08-21 12:45:00,50.37,50.4,50.34,50.38,349300.0,37.9366,37.9592,37.914,37.9441,349300.0
2014-08-21 12:50:00,50.39,50.46,50.38,50.46,227300.0,37.9516,38.0044,37.9441,38.0044,227300.0
2014-08-21 12:55:00,50.46,50.55,50.45,50.52,734800.0,38.0044,38.0721,37.9968,38.0496,734800.0
2014-08-21 13:00:00,50.52,50.57,50.49,50.51,205000.0,38.0496,38.0872,38.027,38.042,205000.0
2014-08-21 13:05:00,50.51,50.58,50.51,50.58,282400.0,38.042,38.0947,38.042,38.0947,282400.0
2014-08-21 13:10:00,50.58,50.63,50.56,50.62,194400.0,38.0947,38.1324,38.0797,38.1249,194400.0
2014-08-21 13:15:00,50.62,50.65,50.61,50.63,266700.0,38.1249,38.1475,38.1173,38.1324,266700.0
2014-08-21 13:20:00,50.62,50.63,50.58,50.61,137200.0,38.1249,38.1324,38.0947,38.1173,137200.0
2014-08-21 13:25:00,50.61,50.69,50.6,50.65,295500.0,38.1173,38.1776,38.1098,38.1475,295500.0
2014-08-21 13:30:00,50.65,50.66,50.59,50.6,127600.0,38.1475,38.155,38.1023,38.1098,127600.0
2014-08-21 13:35:00,50.6,50.6,50.59,50.6,99800.0,38.1098,38.1098,38.1023,38.1098,99800.0
2014-08-21 13:40:00,50.6,50.64,50.59,50.63,211500.0,38.1098,38.1399,38.1023,38.1324,211500.0
2014-08-21 13:45:00,50.64,50.64,50.58,50.61,137200.0,38.1399,38.1399,38.0947,38.1173,137200.0
2014-08-21 13:50:00,50.61,50.63,50.6,50.63,114900.0,38.1173,38.1324,38.1098,38.1324,114900.0
2014-08-21 13:55:00,50.63,50.65,50.62,50.64,221700.0,38.1324,38.1475,38.1249,38.1399,221700.0
2014-08-21 14:00:00,50.63,50.67,50.61,50.67,211800.0,38.1324,38.1625,38.1173,38.1625,211800.0
2014-08-21 14:05:00,50.66,50.7,50.66,50.68,191700.0,38.155,38.1851,38.155,38.1701,191700.0
2014-08-21 14:10:00,50.69,50.7,50.68,50.7,71500.0,38.1776,38.1851,38.1701,38.1851,71500.0
2014-08-21 14:15:00,50.69,50.75,50.69,50.73,222800.0,38.1776,38.2228,38.1776,38.2077,222800.0
2014-08-21 14:20:00,50.74,50.82,50.73,50.81,307500.0,38.2152,38.2755,38.2077,38.268,307500.0
2014-08-21 14:25:00,50.81,50.88,50.8,50.88,180500.0,38.268,38.3207,38.2604,38.3207,180500.0
2014-08-21 14:30:00,50.88,50.9,50.87,50.89,223600.0,38.3207,38.3358,38.3132,38.3282,223600.0
2014-08-21 14:35:00,50.89,51.11,50.89,51.1,1287400.0,38.3282,38.4939,38.3282,38.4864,1287400.0
2014-08-21 14:40:00,51.09,51.14,50.97,50.99,514600.0,38.4789,38.5165,38.3885,38.4035,514600.0
2014-08-21 14:45:00,50.99,51.04,50.93,51.02,303900.0,38.4035,38.4412,38.3583,38.4261,303900.0
2014-08-21 14:50:00,51.03,51.04,50.98,51.03,340600.0,38.4337,38.4412,38.396,38.4337,340600.0
2014-08-21 14:55:00,51.02,51.03,50.96,51.0,195600.0,38.4261,38.4337,38.3809,38.4111,195600.0
2014-08-21 15:00:00,51.0,51.04,50.99,51.02,209100.0,38.4111,38.4412,38.4035,38.4261,209100.0
2014-08-21 15:05:00,51.03,51.07,51.01,51.07,276600.0,38.4337,38.4638,38.4186,38.4638,276600.0
2014-08-21 15:10:00,51.07,51.08,51.0,51.03,280100.0,38.4638,38.4713,38.4111,38.4337,280100.0
2014-08-21 15:15:00,51.02,51.08,51.02,51.04,195400.0,38.4261,38.4713,38.4261,38.4412,195400.0
2014-08-21 15:20:00,51.03,51.07,51.03,51.07,238700.0,38.4337,38.4638,38.4337,38.4638,238700.0
2014-08-21 15:25:00,51.07,51.14,51.06,51.13,582300.0,38.4638,38.5165,38.4563,38.509,582300.0
2014-08-21 15:30:00,51.13,51.15,51.07,51.1,620600.0,38.509,38.524,38.4638,38.4864,620600.0
2014-08-21 15:35:00,51.1,51.2,51.1,51.2,671800.0,38.4864,38.5617,38.4864,38.5617,671800.0
2014-08-21 15:40:00,51.2,51.22,51.1,51.1,852200.0,38.5617,38.5768,38.4864,38.4864,852200.0
2014-08-21 15:45:00,51.1,51.16,51.04,51.11,990500.0,38.4864,38.5316,38.4412,38.4939,990500.0
2014-08-21 15:50:00,51.11,51.19,51.09,51.16,813000.0,38.4939,38.5542,38.4789,38.5316,813000.0
2014-08-21 15:55:00,51.15,51.16,51.05,51.06,1343600.0,38.524,38.5316,38.4487,38.4563,1343600.0
2014-08-22 09:30:00,50.94,51.05,50.73,50.97,963400.0,38.3659,38.4487,38.2077,38.3885,963400.0
2014-08-22 09:35:00,50.97,50.98,50.83,50.87,321800.0,38.3885,38.396,38.283,38.3132,321800.0
2014-08-22 09:40:00,50.87,50.92,50.79,50.8,225600.0,38.3132,38.3508,38.2529,38.2604,225600.0
2014-08-22 09:45:00,50.8,50.94,50.76,50.91,380700.0,38.2604,38.3659,38.2303,38.3433,380700.0
2014-08-22 09:50:00,50.9,50.95,50.86,50.9,226600.0,38.3358,38.3734,38.3056,38.3358,226600.0
2014-08-22 09:55:00,50.9,50.92,50.82,50.91,311200.0,38.3358,38.3508,38.2755,38.3433,311200.0
2014-08-22 10:00:00,50.91,51.11,50.87,51.1,797200.0,38.3433,38.4939,38.3132,38.4864,797200.0
2014-08-22 10:05:00,51.1,51.4,51.09,51.4,881500.0,38.4864,38.7123,38.4789,38.7123,881500.0
2014-08-22 10:10:00,51.39,51.47,51.3,51.46,757600.0,38.7048,38.7651,38.637,38.7575,757600.0
2014-08-22 10:15:00,51.45,51.47,51.36,51.4,422200.0,38.75,38.7651,38.6822,38.7123,422200.0
2014-08-22 10:20:00,51.41,51.44,51.37,51.38,381600.0,38.7199,38.7425,38.6897,38.6973,381600.0
2014-08-22 10:25:00,51.37,51.45,51.37,51.43,250500.0,38.6897,38.75,38.6897,38.7349,250500.0
2014-08-22 10:30:00,51.44,51.62,51.44,51.58,675700.0,38.7425,38.878,38.7425,38.8479,675700.0
2014-08-22 10:35:00,51.58,51.66,51.41,51.41,598700.0,38.8479,38.9082,38.7199,38.7199,598700.0
2014-08-22 10:40:00,51.41,51.42,51.21,51.28,505900.0,38.7199,38.7274,38.5692,38.622,505900.0
2014-08-22 10:45:00,51.29,51.33,51.23,51.27,272400.0,38.6295,38.6596,38.5843,38.6144,272400.0
2014-08-22 10:50:00,51.28,51.3,51.13,51.16,255000.0,38.622,38.637,38.509,38.5316,255000.0
2014-08-22 10:55:00,51.16,51.16,50.93,50.93,272200.0,38.5316,38.5316,38.3583,38.3583,272200.0
2014-08-22 11:00:00,50.93,51.0,50.88,51.0,339500.0,38.3583,38.4111,38.3207,38.4111,339500.0
2014-08-22 11:05:00,51.0,51.09,50.93,51.09,316000.0,38.4111,38.4789,38.3583,38.4789,316000.0
2014-08-22 11:10:00,51.08,51.2,51.08,51.18,360900.0,38.4713,38.5617,38.4713,38.5466,360900.0
2014-08-22 11:15:00,51.2,51.22,51.17,51.2,405400.0,38.5617,38.5768,38.5391,38.5617,405400.0
2014-08-22 11:20:00,51.2,51.23,51.12,51.17,212900.0,38.5617,38.5843,38.5014,38.5391,212900.0
2014-08-22 11:25:00,51.18,51.33,51.17,51.28,287300.0,38.5466,38.6596,38.5391,38.622,287300.0
2014-08-22 11:30:00,51.29,51.33,51.18,51.23,185000.0,38.6295,38.6596,38.5466,38.5843,185000.0
2014-08-22 11:35:00,51.23,51.24,51.08,51.09,119800.0,38.5843,38.5918,38.4713,38.4789,119800.0
2014-08-22 11:40:00,51.09,51.12,51.07,51.1,117400.0,38.4789,38.5014,38.4638,38.4864,117400.0
2014-08-22 11:45:00,51.1,51.13,51.04,51.06,98300.0,38.4864,38.509,38.4412,38.4563,98300.0
2014-08-22 11:50:00,51.06,51.15,51.05,51.15,137900.0,38.4563,38.524,38.4487,38.524,137900.0
2014-08-22 11:55:00,51.14,51.18,51.06,51.06,81000.0,38.5165,38.5466,38.4563,38.4563,81000.0
2014-08-22 12:00:00,51.06,51.11,51.05,51.05,99200.0,38.4563,38.4939,38.4487,38.4487,99200.0
2014-08-22 12:05:00,51.06,51.06,51.0,51.03,69400.0,38.4563,38.4563,38.4111,38.4337,69400.0
2014-08-22 12:10:00,51.03,51.03,50.96,50.97,96400.0,38.4337,38.4337,38.3809,38.3885,96400.0
2014-08-22 12:15:00,50.97,51.0,50.96,50.97,102800.0,38.3885,38.4111,38.3809,38.3885,102800.0
2014-08-22 12:20:00,50.97,51.0,50.94,51.0,147800.0,38.3885,38.4111,38.3659,38.4111,147800.0
2014-08-22 12:25:00,50.99,51.01,50.95,50.98,224500.0,38.4035,38.4186,38.3734,38.396,224500.0
2014-08-22 12:30:00,50.98,51.05,50.98,51.01,202700.0,38.396,38.4487,38.396,38.4186,202700.0
2014-08-22 12:35:00,51.01,51.02,50.96,50.97,73900.0,38.4186,38.4261,38.3809,38.3885,73900.0
2014-08-22 12:40:00,50.97,51.02,50.96,51.02,47600.0,38.3885,38.4261,38.3809,38.4261,47600.0
2014-08-22 12:45:00,51.02,51.03,51.0,51.02,67400.0,38.4261,38.4337,38.4111,38.4261,67400.0
2014-08-22 12:50:00,51.02,51.02,50.98,50.98,58000.0,38.4261,38.4261,38.396,38.396,58000.0
2014-08-22 12:55:00,50.99,51.04,50.99,51.04,65700.0,38.4035,38.4412,38.4035,38.4412,65700.0
2014-08-22 13:00:00,51.04,51.07,51.01,51.01,79700.0,38.4412,38.4638,38.4186,38.4186,79700.0
2014-08-22 13:05:00,51.02,51.02,50.97,50.99,109900.0,38.4261,38.4261,38.3885,38.4035,109900.0
2014-08-22 13:10:00,51.0,51.0,50.98,50.99,33700.0,38.4111,38.4111,38.396,38.4035,33700.0
2014-08-22 13:15:00,50.98,51.01,50.98,51.0,61100.0,38.396,38.4186,38.396,38.4111,61100.0
2014-08-22 13:20:00,51.0,51.02,50.98,50.98,88500.0,38.4111,38.4261,38.396,38.396,88500.0
2014-08-22 13:25:00,50.99,51.05,50.98,51.04,108200.0,38.4035,38.4487,38.396,38.4412,108200.0
2014-08-22 13:30:00,51.05,51.08,51.04,51.05,93900.0,38.4487,38.4713,38.4412,38.4487,93900.0
2014-08-22 13:35:00,51.05,51.07,51.0,51.05,60100.0,38.4487,38.4638,38.4111,38.4487,60100.0
2014-08-22 13:40:00,51.04,51.08,51.01,51.08,84600.0,38.4412,38.4713,38.4186,38.4713,84600.0
2014-08-22 13:45:00,51.08,51.08,51.03,51.05,82500.0,38.4713,38.4713,38.4337,38.4487,82500.0
2014-08-22 13:50:00,51.05,51.06,50.96,51.0,235300.0,38.4487,38.4563,38.3809,38.4111,235300.0
2014-08-22 13:55:00,50.98,51.0,50.93,50.94,116500.0,38.396,38.4111,38.3583,38.3659,116500.0
2014-08-22 14:00:00,50.94,50.94,50.89,50.92,140000.0,38.3659,38.3659,38.3282,38.3508,140000.0
2014-08-22 14:05:00,50.92,50.93,50.86,50.93,164200.0,38.3508,38.3583,38.3056,38.3583,164200.0
2014-08-22 14:10:00,50.92,50.93,50.85,50.92,123300.0,38.3508,38.3583,38.2981,38.3508,123300.0
2014-08-22 14:15:00,50.92,50.94,50.87,50.88,194900.0,38.3508,38.3659,38.3132,38.3207,194900.0
2014-08-22 14:20:00,50.88,50.89,50.87,50.89,73300.0,38.3207,38.3282,38.3132,38.3282,73300.0
2014-08-22 14:25:00,50.89,50.94,50.88,50.91,120900.0,38.3282,38.3659,38.3207,38.3433,120900.0
2014-08-22 14:30:00,50.9,50.93,50.83,50.9,133400.0,38.3358,38.3583,38.283,38.3358,133400.0
2014-08-22 14:35:00,50.89,50.91,50.81,50.85,106400.0,38.3282,38.3433,38.268,38.2981,106400.0
2014-08-22 14:40:00,50.85,50.89,50.83,50.88,79100.0,38.2981,38.3282,38.283,38.3207,79100.0
2014-08-22 14:45:00,50.87,50.87,50.82,50.82,55300.0,38.3132,38.3132,38.2755,38.2755,55300.0
2014-08-22 14:50:00,50.83,50.9,50.83,50.85,99300.0,38.283,38.3358,38.283,38.2981,99300.0
2014-08-22 14:55:00,50.86,50.89,50.85,50.87,60500.0,38.3056,38.3282,38.2981,38.3132,60500.0
2014-08-22 15:00:00,50.87,50.93,50.87,50.92,63600.0,38.3132,38.3583,38.3132,38.3508,63600.0
2014-08-22 15:05:00,50.92,51.02,50.91,51.01,189900.0,38.3508,38.4261,38.3433,38.4186,189900.0
2014-08-22 15:10:00,51.01,51.03,51.0,51.01,119300.0,38.4186,38.4337,38.4111,38.4186,119300.0
2014-08-22 15:15:00,51.01,51.03,50.97,51.01,91100.0,38.4186,38.4337,38.3885,38.4186,91100.0
2014-08-22 15:20:00,51.01,51.02,50.97,51.01,107300.0,38.4186,38.4261,38.3885,38.4186,107300.0
2014-08-22 15:25:00,51.0,51.05,51.0,51.05,137900.0,38.4111,38.4487,38.4111,38.4487,137900.0
2014-08-22 15:30:00,51.05,51.05,51.02,51.04,331700.0,38.4487,38.4487,38.4261,38.4412,331700.0
2014-08-22 15:35:00,51.04,51.05,51.02,51.04,222000.0,38.4412,38.4487,38.4261,38.4412,222000.0
2014-08-22 15:40:00,51.03,51.05,50.99,51.0,221100.0,38.4337,38.4487,38.4035,38.4111,221100.0
2014-08-22 15:45:00,50.99,51.02,50.96,51.01,543600.0,38.4035,38.4261,38.3809,38.4186,543600.0
2014-08-22 15:50:00,51.02,51.02,50.98,51.02,397200.0,38.4261,38.4261,38.396,38.4261,397200.0
2014-08-22 15:55:00,51.01,51.01,50.93,50.94,506300.0,38.4186,38.4186,38.3583,38.3659,506300.0
2014-08-25 09:30:00,51.28,51.73,51.28,51.7,918000.0,38.622,38.9609,38.622,38.9383,918000.0
2014-08-25 09:35:00,51.7,51.73,51.49,51.49,668000.0,38.9383,38.9609,38.7801,38.7801,668000.0
2014-08-25 09:40:00,51.48,51.7,51.47,51.63,375300.0,38.7726,38.9383,38.7651,38.8856,375300.0
2014-08-25 09:45:00,51.64,51.76,51.59,51.72,499800.0,38.8931,38.9835,38.8554,38.9533,499800.0
2014-08-25 09:50:00,51.72,51.87,51.69,51.87,514500.0,38.9533,39.0663,38.9307,39.0663,514500.0
2014-08-25 09:55:00,51.87,51.95,51.84,51.94,555700.0,39.0663,39.1266,39.0437,39.119,555700.0
2014-08-25 10:00:00,51.94,51.98,51.85,51.96,667600.0,39.119,39.1492,39.0513,39.1341,667600.0
2014-08-25 10:05:00,51.96,51.97,51.89,51.9,471900.0,39.1341,39.1416,39.0814,39.0889,471900.0
2014-08-25 10:10:00,51.9,51.91,51.8,51.83,275500.0,39.0889,39.0964,39.0136,39.0362,275500.0
2014-08-25 10:15:00,51.83,51.9,51.76,51.76,376800.0,39.0362,39.0889,38.9835,38.9835,376800.0
2014-08-25 10:20:00,51.77,51.8,51.73,51.77,332300.0,38.991,39.0136,38.9609,38.991,332300.0
2014-08-25 10:25:00,51.77,51.82,51.72,51.82,225200.0,38.991,39.0287,38.9533,39.0287,225200.0
2014-08-25 10:30:00,51.81,51.82,51.74,51.75,124400.0,39.0211,39.0287,38.9684,38.9759,124400.0
2014-08-25 10:35:00,51.75,51.82,51.71,51.82,258100.0,38.9759,39.0287,38.9458,39.0287,258100.0
2014-08-25 10:40:00,51.81,51.88,51.79,51.8,196600.0,39.0211,39.0738,39.0061,39.0136,196600.0
2014-08-25 10:45:00,51.82,51.83,51.76,51.76,186100.0,39.0287,39.0362,38.9835,38.9835,186100.0
2014-08-25 10:50:00,51.76,51.8,51.75,51.78,162700.0,38.9835,39.0136,38.9759,38.9985,162700.0
2014-08-25 10:55:00,51.78,51.84,51.77,51.82,112600.0,38.9985,39.0437,38.991,39.0287,112600.0
2014-08-25 11:00:00,51.83,51.91,51.83,51.9,380500.0,39.0362,39.0964,39.0362,39.0889,380500.0
2014-08-25 11:05:00,51.91,51.94,51.9,51.91,257300.0,39.0964,39.119,39.0889,39.0964,257300.0
2014-08-25 11:10:00,51.91,51.93,51.91,51.93,129000.0,39.0964,39.1115,39.0964,39.1115,129000.0
2014-08-25 11:15:00,51.93,51.99,51.92,51.96,289400.0,39.1115,39.1567,39.104,39.1341,289400.0
2014-08-25 11:20:00,51.96,51.99,51.93,51.94,302000.0,39.1341,39.1567,39.1115,39.119,302000.0
2014-08-25 11:25:00,51.95,51.96,51.9,51.9,200400.0,39.1266,39.1341,39.0889,39.0889,200400.0
2014-08-25 11:30:00,51.9,51.96,51.9,51.92,223000.0,39.0889,39.1341,39.0889,39.104,223000.0
2014-08-25 11:35:00,51.91,51.94,51.87,51.94,134600.0,39.0964,39.119,39.0663,39.119,134600.0
2014-08-25 11:40:00,51.94,51.95,51.89,51.94,105600.0,39.119,39.1266,39.0814,39.119,105600.0
2014-08-25 11:45:00,51.94,51.94,51.9,51.92,99300.0,39.119,39.119,39.0889,39.104,99300.0
2014-08-25 11:50:00,51.91,51.92,51.87,51.89,178200.0,39.0964,39.104,39.0663,39.0814,178200.0
2014-08-25 11:55:00,51.88,51.89,51.81,51.82,105300.0,39.0738,39.0814,39.0211,39.0287,105300.0
2014-08-25 12:00:00,51.82,51.84,51.81,51.83,79400.0,39.0287,39.0437,39.0211,39.0362,79400.0
2014-08-25 12:05:00,51.83,51.83,51.75,51.78,181000.0,39.0362,39.0362,38.9759,38.9985,181000.0
2014-08-25 12:10:00,51.77,51.87,51.77,51.85,136200.0,38.991,39.0663,38.991,39.0513,136200.0
2014-08-25 12:15:00,51.85,51.86,51.81,51.82,92500.0,39.0513,39.0588,39.0211,39.0287,92500.0
2014-08-25 12:20:00,51.83,51.83,51.78,51.78,60000.0,39.0362,39.0362,38.9985,38.9985,60000.0
2014-08-25 12:25:00,51.78,51.79,51.71,51.73,135300.0,38.9985,39.0061,38.9458,38.9609,135300.0
2014-08-25 12:30:00,51.73,51.76,51.71,51.72,104000.0,38.9609,38.9835,38.9458,38.9533,104000.0
2014-08-25 12:35:00,51.72,51.74,51.66,51.73,306100.0,38.9533,38.9684,38.9082,38.9609,306100.0
2014-08-25 12:40:00,51.71,51.73,51.68,51.72,320700.0,38.9458,38.9609,38.9232,38.9533,320700.0
2014-08-25 12:45:00,51.71,51.74,51.69,51.7,62500.0,38.9458,38.9684,38.9307,38.9383,62500.0
2014-08-25 12:50:00,51.7,51.72,51.68,51.72,81500.0,38.9383,38.9533,38.9232,38.9533,81500.0
2014-08-25 12:55:00,51.71,51.71,51.66,51.66,173800.0,38.9458,38.9458,38.9082,38.9082,173800.0
2014-08-25 13:00:00,51.66,51.66,51.62,51.65,98600.0,38.9082,38.9082,38.878,38.9006,98600.0
2014-08-25 13:05:00,51.65,51.7,51.64,51.69,100700.0,38.9006,38.9383,38.8931,38.9307,100700.0
2014-08-25 13:10:00,51.69,51.72,51.67,51.69,129500.0,38.9307,38.9533,38.9157,38.9307,129500.0
2014-08-25 13:15:00,51.68,51.7,51.67,51.68,92600.0,38.9232,38.9383,38.9157,38.9232,92600.0
2014-08-25 13:20:00,51.67,51.74,51.67,51.73,50100.0,38.9157,38.9684,38.9157,38.9609,50100.0
2014-08-25 13:25:00,51.73,51.76,51.67,51.72,127700.0,38.9609,38.9835,38.9157,38.9533,127700.0
2014-08-25 13:30:00,51.73,51.79,51.72,51.79,93900.0,38.9609,39.0061,38.9533,39.0061,93900.0
2014-08-25 13:35:00,51.79,51.8,51.75,51.77,109600.0,39.0061,39.0136,38.9759,38.991,109600.0
2014-08-25 13:40:00,51.77,51.84,51.77,51.84,108900.0,38.991,39.0437,38.991,39.0437,108900.0
2014-08-25 13:45:00,51.83,51.9,51.83,51.85,155600.0,39.0362,39.0889,39.0362,39.0513,155600.0
2014-08-25 13:50:00,51.85,51.9,51.85,51.9,43100.0,39.0513,39.0889,39.0513,39.0889,43100.0
2014-08-25 13:55:00,51.89,51.94,51.88,51.93,170500.0,39.0814,39.119,39.0738,39.1115,170500.0
2014-08-25 14:00:00,51.93,51.94,51.85,51.86,118400.0,39.1115,39.119,39.0513,39.0588,118400.0
2014-08-25 14:05:00,51.86,51.87,51.83,51.85,83100.0,39.0588,39.0663,39.0362,39.0513,83100.0
2014-08-25 14:10:00,51.85,51.86,51.83,51.85,54100.0,39.0513,39.0588,39.0362,39.0513,54100.0
2014-08-25 14:15:00,51.86,51.88,51.85,51.87,70900.0,39.0588,39.0738,39.0513,39.0663,70900.0
2014-08-25 14:20:00,51.88,51.88,51.81,51.83,121700.0,39.0738,39.0738,39.0211,39.0362,121700.0
2014-08-25 14:25:00,51.82,51.85,51.79,51.8,221600.0,39.0287,39.0513,39.0061,39.0136,221600.0
2014-08-25 14:30:00,51.8,51.81,51.76,51.78,198900.0,39.0136,39.0211,38.9835,38.9985,198900.0
2014-08-25 14:35:00,51.79,51.8,51.77,51.79,56700.0,39.0061,39.0136,38.991,39.0061,56700.0
2014-08-25 14:40:00,51.78,51.78,51.75,51.75,61600.0,38.9985,38.9985,38.9759,38.9759,61600.0
2014-08-25 14:45:00,51.74,51.76,51.71,51.71,69600.0,38.9684,38.9835,38.9458,38.9458,69600.0
2014-08-25 14:50:00,51.72,51.75,51.7,51.7,94400.0,38.9533,38.9759,38.9383,38.9383,94400.0
2014-08-25 14:55:00,51.7,51.74,51.7,51.74,54800.0,38.9383,38.9684,38.9383,38.9684,54800.0
2014-08-25 15:00:00,51.73,51.75,51.72,51.74,85100.0,38.9609,38.9759,38.9533,38.9684,85100.0
2014-08-25 15:05:00,51.73,51.74,51.71,51.72,81700.0,38.9609,38.9684,38.9458,38.9533,81700.0
2014-08-25 15:10:00,51.73,51.73,51.69,51.69,61000.0,38.9609,38.9609,38.9307,38.9307,61000.0
2014-08-25 15:15:00,51.7,51.7,51.64,51.67,125500.0,38.9383,38.9383,38.8931,38.9157,125500.0
2014-08-25 15:20:00,51.66,51.68,51.64,51.65,168900.0,38.9082,38.9232,38.8931,38.9006,168900.0
2014-08-25 15:25:00,51.66,51.68,51.65,51.67,104600.0,38.9082,38.9232,38.9006,38.9157,104600.0
2014-08-25 15:30:00,51.67,51.67,51.65,51.67,79900.0,38.9157,38.9157,38.9006,38.9157,79900.0
2014-08-25 15:35:00,51.68,51.7,51.66,51.7,98000.0,38.9232,38.9383,38.9082,38.9383,98000.0
2014-08-25 15:40:00,51.69,51.7,51.66,51.66,106700.0,38.9307,38.9383,38.9082,38.9082,106700.0
2014-08-25 15:45:00,51.66,51.7,51.65,51.68,224500.0,38.9082,38.9383,38.9006,38.9232,224500.0
2014-08-25 15:50:00,51.69,51.7,51.66,51.66,263100.0,38.9307,38.9383,38.9082,38.9082,263100.0
2014-08-25 15:55:00,51.66,51.68,51.62,51.64,825700.0,38.9082,38.9232,38.878,38.8931,825700.0
2014-08-26 09:30:00,51.5,51.67,51.46,51.67,962500.0,38.7876,38.9157,38.7575,38.9157,962500.0
2014-08-26 09:35:00,51.66,51.72,51.62,51.66,217000.0,38.9082,38.9533,38.878,38.9082,217000.0
2014-08-26 09:40:00,51.67,51.75,51.65,51.73,190600.0,38.9157,38.9759,38.9006,38.9609,190600.0
2014-08-26 09:45:00,51.73,51.85,51.72,51.85,188900.0,38.9609,39.0513,38.9533,39.0513,188900.0
2014-08-26 09:50:00,51.85,51.9,51.83,51.9,366200.0,39.0513,39.0889,39.0362,39.0889,366200.0
2014-08-26 09:55:00,51.9,51.94,51.89,51.91,270700.0,39.0889,39.119,39.0814,39.0964,270700.0
2014-08-26 10:00:00,51.9,52.09,51.9,51.98,1326600.0,39.0889,39.232,39.0889,39.1492,1326600.0
2014-08-26 10:05:00,51.98,52.04,51.92,51.97,340400.0,39.1492,39.1944,39.104,39.1416,340400.0
2014-08-26 10:10:00,51.98,52.15,51.98,52.14,543500.0,39.1492,39.2772,39.1492,39.2697,543500.0
2014-08-26 10:15:00,52.13,52.32,52.13,52.27,568000.0,39.2621,39.4052,39.2621,39.3676,568000.0
2014-08-26 10:20:00,52.27,52.3,52.18,52.25,596600.0,39.3676,39.3902,39.2998,39.3525,596600.0
2014-08-26 10:25:00,52.26,52.3,52.24,52.26,270400.0,39.36,39.3902,39.345,39.36,270400.0
2014-08-26 10:30:00,52.26,52.26,52.18,52.22,264900.0,39.36,39.36,39.2998,39.3299,264900.0
2014-08-26 10:35:00,52.22,52.22,52.08,52.08,217700.0,39.3299,39.3299,39.2245,39.2245,217700.0
2014-08-26 10:40:00,52.09,52.16,52.02,52.16,274500.0,39.232,39.2847,39.1793,39.2847,274500.0
2014-08-26 10:45:00,52.16,52.3,52.16,52.3,310200.0,39.2847,39.3902,39.2847,39.3902,310200.0
2014-08-26 10:50:00,52.3,52.39,52.29,52.33,423300.0,39.3902,39.458,39.3826,39.4128,423300.0
2014-08-26 10:55:00,52.32,52.34,52.27,52.34,246100.0,39.4052,39.4203,39.3676,39.4203,246100.0
2014-08-26 11:00:00,52.34,52.38,52.33,52.36,369200.0,39.4203,39.4504,39.4128,39.4354,369200.0
2014-08-26 11:05:00,52.36,52.38,52.32,52.37,363600.0,39.4354,39.4504,39.4052,39.4429,363600.0
2014-08-26 11:10:00,52.37,52.38,52.34,52.35,196100.0,39.4429,39.4504,39.4203,39.4278,196100.0
2014-08-26 11:15:00,52.35,52.39,52.26,52.26,258000.0,39.4278,39.458,39.36,39.36,258000.0
2014-08-26 11:20:00,52.26,52.27,52.18,52.21,286600.0,39.36,39.3676,39.2998,39.3224,286600.0
2014-08-26 11:25:00,52.21,52.3,52.2,52.24,172700.0,39.3224,39.3902,39.3149,39.345,172700.0
2014-08-26 11:30:00,52.25,52.25,52.12,52.13,124900.0,39.3525,39.3525,39.2546,39.2621,124900.0
2014-08-26 11:35:00,52.12,52.15,52.09,52.13,233600.0,39.2546,39.2772,39.232,39.2621,233600.0
2014-08-26 11:40:00,52.13,52.17,52.12,52.16,164800.0,39.2621,39.2923,39.2546,39.2847,164800.0
2014-08-26 11:45:00,52.16,52.25,52.16,52.25,110900.0,39.2847,39.3525,39.2847,39.3525,110900.0
2014-08-26 11:50:00,52.25,52.27,52.22,52.25,176600.0,39.3525,39.3676,39.3299,39.3525,176600.0
2014-08-26 11:55:00,52.25,52.26,52.14,52.16,144900.0,39.3525,39.36,39.2697,39.2847,144900.0
2014-08-26 12:00:00,52.16,52.17,52.11,52.15,185900.0,39.2847,39.2923,39.2471,39.2772,185900.0
2014-08-26 12:05:00,52.16,52.21,52.13,52.18,78400.0,39.2847,39.3224,39.2621,39.2998,78400.0
2014-08-26 12:10:00,52.18,52.2,52.16,52.2,62300.0,39.2998,39.3149,39.2847,39.3149,62300.0
2014-08-26 12:15:00,52.19,52.22,52.19,52.21,38500.0,39.3073,39.3299,39.3073,39.3224,38500.0
2014-08-26 12:20:00,52.22,52.26,52.22,52.23,77100.0,39.3299,39.36,39.3299,39.3375,77100.0
2014-08-26 12:25:00,52.24,52.25,52.21,52.21,44600.0,39.345,39.3525,39.3224,39.3224,44600.0
2014-08-26 12:30:00,52.21,52.23,52.19,52.22,130000.0,39.3224,39.3375,39.3073,39.3299,130000.0
2014-08-26 12:35:00,52.23,52.25,52.22,52.25,101000.0,39.3375,39.3525,39.3299,39.3525,101000.0
2014-08-26 12:40:00,52.24,52.25,52.16,52.21,304200.0,39.345,39.3525,39.2847,39.3224,304200.0
2014-08-26 12:45:00,52.21,52.22,52.15,52.17,196400.0,39.3224,39.3299,39.2772,39.2923,196400.0
2014-08-26 12:50:00,52.18,52.2,52.14,52.19,211300.0,39.2998,39.3149,39.2697,39.3073,211300.0
2014-08-26 12:55:00,52.2,52.2,52.16,52.16,57600.0,39.3149,39.3149,39.2847,39.2847,57600.0
2014-08-26 13:00:00,52.17,52.18,52.16,52.16,73400.0,39.2923,39.2998,39.2847,39.2847,73400.0
2014-08-26 13:05:00,52.16,52.21,52.16,52.16,119000.0,39.2847,39.3224,39.2847,39.2847,119000.0
2014-08-26 13:10:00,52.16,52.2,52.15,52.2,87100.0,39.2847,39.3149,39.2772,39.3149,87100.0
2014-08-26 13:15:00,52.2,52.21,52.19,52.19,50700.0,39.3149,39.3224,39.3073,39.3073,50700.0
2014-08-26 13:20:00,52.2,52.23,52.18,52.23,129800.0,39.3149,39.3375,39.2998,39.3375,129800.0
2014-08-26 13:25:00,52.23,52.26,52.22,52.26,90800.0,39.3375,39.36,39.3299,39.36,90800.0
2014-08-26 13:30:00,52.25,52.26,52.22,52.22,81600.0,39.3525,39.36,39.3299,39.3299,81600.0
2014-08-26 13:35:00,52.23,52.26,52.22,52.26,102300.0,39.3375,39.36,39.3299,39.36,102300.0
2014-08-26 13:40:00,52.26,52.28,52.23,52.28,83200.0,39.36,39.3751,39.3375,39.3751,83200.0
2014-08-26 13:45:00,52.27,52.28,52.27,52.28,92500.0,39.3676,39.3751,39.3676,39.3751,92500.0
2014-08-26 13:50:00,52.28,52.3,52.26,52.28,99600.0,39.3751,39.3902,39.36,39.3751,99600.0
2014-08-26 13:55:00,52.27,52.29,52.26,52.26,141600.0,39.3676,39.3826,39.36,39.36,141600.0
2014-08-26 14:00:00,52.27,52.27,52.22,52.23,140200.0,39.3676,39.3676,39.3299,39.3375,140200.0
2014-08-26 14:05:00,52.23,52.23,52.17,52.2,118400.0,39.3375,39.3375,39.2923,39.3149,118400.0
2014-08-26 14:10:00,52.21,52.23,52.2,52.22,59900.0,39.3224,39.3375,39.3149,39.3299,59900.0
2014-08-26 14:15:00,52.22,52.27,52.22,52.26,66100.0,39.3299,39.3676,39.3299,39.36,66100.0
2014-08-26 14:20:00,52.27,52.27,52.24,52.24,82900.0,39.3676,39.3676,39.345,39.345,82900.0
2014-08-26 14:25:00,52.25,52.26,52.24,52.24,55200.0,39.3525,39.36,39.345,39.345,55200.0
2014-08-26 14:30:00,52.25,52.25,52.2,52.23,92500.0,39.3525,39.3525,39.3149,39.3375,92500.0
2014-08-26 14:35:00,52.23,52.25,52.23,52.25,41500.0,39.3375,39.3525,39.3375,39.3525,41500.0
2014-08-26 14:40:00,52.25,52.26,52.24,52.25,73600.0,39.3525,39.36,39.345,39.3525,73600.0
2014-08-26 14:45:00,52.26,52.27,52.25,52.27,90400.0,39.36,39.3676,39.3525,39.3676,90400.0
2014-08-26 14:50:00,52.27,52.3,52.26,52.29,100800.0,39.3676,39.3902,39.36,39.3826,100800.0
2014-08-26 14:55:00,52.3,52.3,52.27,52.27,121900.0,39.3902,39.3902,39.3676,39.3676,121900.0
2014-08-26 15:00:00,52.27,52.28,52.24,52.25,100700.0,39.3676,39.3751,39.345,39.3525,100700.0
2014-08-26 15:05:00,52.25,52.25,52.19,52.19,100600.0,39.3525,39.3525,39.3073,39.3073,100600.0
2014-08-26 15:10:00,52.19,52.21,52.17,52.18,109700.0,39.3073,39.3224,39.2923,39.2998,109700.0
2014-08-26 15:15:00,52.17,52.18,52.17,52.18,119100.0,39.2923,39.2998,39.2923,39.2998,119100.0
2014-08-26 15:20:00,52.18,52.2,52.17,52.17,151700.0,39.2998,39.3149,39.2923,39.2923,151700.0
2014-08-26 15:25:00,52.18,52.18,52.13,52.16,224500.0,39.2998,39.2998,39.2621,39.2847,224500.0
2014-08-26 15:30:00,52.16,52.19,52.14,52.15,170700.0,39.2847,39.3073,39.2697,39.2772,170700.0
2014-08-26 15:35:00,52.16,52.17,52.15,52.16,87800.0,39.2847,39.2923,39.2772,39.2847,87800.0
2014-08-26 15:40:00,52.16,52.17,52.13,52.16,161900.0,39.2847,39.2923,39.2621,39.2847,161900.0
2014-08-26 15:45:00,52.16,52.19,52.16,52.19,199600.0,39.2847,39.3073,39.2847,39.3073,199600.0
2014-08-26 15:50:00,52.18,52.2,52.17,52.18,307900.0,39.2998,39.3149,39.2923,39.2998,307900.0
2014-08-26 15:55:00,52.18,52.18,52.13,52.13,744900.0,39.2998,39.2998,39.2621,39.2621,744900.0
2014-08-27 09:30:00,52.12,52.27,52.12,52.17,641400.0,39.2546,39.3676,39.2546,39.2923,641400.0
2014-08-27 09:35:00,52.18,52.22,52.08,52.16,313800.0,39.2998,39.3299,39.2245,39.2847,313800.0
2014-08-27 09:40:00,52.16,52.22,52.13,52.15,198100.0,39.2847,39.3299,39.2621,39.2772,198100.0
2014-08-27 09:45:00,52.15,52.16,52.08,52.14,192500.0,39.2772,39.2847,39.2245,39.2697,192500.0
2014-08-27 09:50:00,52.14,52.22,52.13,52.15,371300.0,39.2697,39.3299,39.2621,39.2772,371300.0
2014-08-27 09:55:00,52.15,52.15,52.01,52.02,250800.0,39.2772,39.2772,39.1718,39.1793,250800.0
2014-08-27 10:00:00,52.02,52.02,51.88,51.88,494100.0,39.1793,39.1793,39.0738,39.0738,494100.0
2014-08-27 10:05:00,51.89,51.95,51.89,51.9,294800.0,39.0814,39.1266,39.0814,39.0889,294800.0
2014-08-27 10:10:00,51.9,51.95,51.83,51.94,499200.0,39.0889,39.1266,39.0362,39.119,499200.0
2014-08-27 10:15:00,51.95,52.0,51.82,51.82,295400.0,39.1266,39.1642,39.0287,39.0287,295400.0
2014-08-27 10:20:00,51.81,51.87,51.79,51.85,293700.0,39.0211,39.0663,39.0061,39.0513,293700.0
2014-08-27 10:25:00,51.85,51.91,51.84,51.84,135600.0,39.0513,39.0964,39.0437,39.0437,135600.0
2014-08-27 10:30:00,51.84,51.9,51.84,51.88,123600.0,39.0437,39.0889,39.0437,39.0738,123600.0
2014-08-27 10:35:00,51.88,51.89,51.8,51.8,98800.0,39.0738,39.0814,39.0136,39.0136,98800.0
2014-08-27 10:40:00,51.81,51.94,51.81,51.94,103900.0,39.0211,39.119,39.0211,39.119,103900.0
2014-08-27 10:45:00,51.94,51.94,51.89,51.93,157400.0,39.119,39.119,39.0814,39.1115,157400.0
2014-08-27 10:50:00,51.93,51.97,51.91,51.91,245000.0,39.1115,39.1416,39.0964,39.0964,245000.0
2014-08-27 10:55:00,51.91,51.92,51.8,51.81,135300.0,39.0964,39.104,39.0136,39.0211,135300.0
2014-08-27 11:00:00,51.81,51.93,51.81,51.91,189900.0,39.0211,39.1115,39.0211,39.0964,189900.0
2014-08-27 11:05:00,51.91,51.91,51.88,51.88,103700.0,39.0964,39.0964,39.0738,39.0738,103700.0
2014-08-27 11:10:00,51.88,51.88,51.83,51.86,165600.0,39.0738,39.0738,39.0362,39.0588,165600.0
2014-08-27 11:15:00,51.86,51.92,51.86,51.91,96900.0,39.0588,39.104,39.0588,39.0964,96900.0
2014-08-27 11:20:00,51.92,51.99,51.92,51.93,164900.0,39.104,39.1567,39.104,39.1115,164900.0
2014-08-27 11:25:00,51.94,51.95,51.91,51.93,91100.0,39.119,39.1266,39.0964,39.1115,91100.0
2014-08-27 11:30:00,51.93,51.94,51.88,51.92,80300.0,39.1115,39.119,39.0738,39.104,80300.0
2014-08-27 11:35:00,51.92,51.92,51.87,51.89,82900.0,39.104,39.104,39.0663,39.0814,82900.0
2014-08-27 11:40:00,51.88,51.9,51.88,51.88,94700.0,39.0738,39.0889,39.0738,39.0738,94700.0
2014-08-27 11:45:00,51.88,51.93,51.88,51.88,76400.0,39.0738,39.1115,39.0738,39.0738,76400.0
2014-08-27 11:50:00,51.89,51.93,51.88,51.91,95000.0,39.0814,39.1115,39.0738,39.0964,95000.0
2014-08-27 11:55:00,51.91,51.93,51.9,51.92,76800.0,39.0964,39.1115,39.0889,39.104,76800.0
2014-08-27 12:00:00,51.93,51.97,51.85,51.87,182400.0,39.1115,39.1416,39.0513,39.0663,182400.0
2014-08-27 12:05:00,51.87,51.92,51.86,51.86,178500.0,39.0663,39.104,39.0588,39.0588,178500.0
2014-08-27 12:10:00,51.87,51.89,51.85,51.85,56900.0,39.0663,39.0814,39.0513,39.0513,56900.0
2014-08-27 12:15:00,51.86,51.9,51.85,51.89,32800.0,39.0588,39.0889,39.0513,39.0814,32800.0
2014-08-27 12:20:00,51.89,51.9,51.86,51.86,92400.0,39.0814,39.0889,39.0588,39.0588,92400.0
2014-08-27 12:25:00,51.87,51.91,51.87,51.91,37800.0,39.0663,39.0964,39.0663,39.0964,37800.0
2014-08-27 12:30:00,51.91,51.91,51.86,51.91,58100.0,39.0964,39.0964,39.0588,39.0964,58100.0
2014-08-27 12:35:00,51.9,51.91,51.85,51.88,52000.0,39.0889,39.0964,39.0513,39.0738,52000.0
2014-08-27 12:40:00,51.87,51.9,51.87,51.89,80400.0,39.0663,39.0889,39.0663,39.0814,80400.0
2014-08-27 12:45:00,51.89,51.9,51.88,51.9,96100.0,39.0814,39.0889,39.0738,39.0889,96100.0
2014-08-27 12:50:00,51.9,51.9,51.89,51.89,40200.0,39.0889,39.0889,39.0814,39.0814,40200.0
2014-08-27 12:55:00,51.9,51.9,51.87,51.88,52500.0,39.0889,39.0889,39.0663,39.0738,52500.0
2014-08-27 13:00:00,51.88,51.89,51.86,51.88,27000.0,39.0738,39.0814,39.0588,39.0738,27000.0
2014-08-27 13:05:00,51.89,51.89,51.86,51.87,37600.0,39.0814,39.0814,39.0588,39.0663,37600.0
2014-08-27 13:10:00,51.87,51.87,51.83,51.85,69400.0,39.0663,39.0663,39.0362,39.0513,69400.0
2014-08-27 13:15:00,51.85,51.86,51.79,51.8,167700.0,39.0513,39.0588,39.0061,39.0136,167700.0
2014-08-27 13:20:00,51.79,51.83,51.78,51.83,74000.0,39.0061,39.0362,38.9985,39.0362,74000.0
2014-08-27 13:25:00,51.83,51.86,51.82,51.86,28600.0,39.0362,39.0588,39.0287,39.0588,28600.0
2014-08-27 13:30:00,51.86,51.87,51.85,51.86,40100.0,39.0588,39.0663,39.0513,39.0588,40100.0
2014-08-27 13:35:00,51.85,51.87,51.83,51.86,37100.0,39.0513,39.0663,39.0362,39.0588,37100.0
2014-08-27 13:40:00,51.86,51.88,51.85,51.88,34100.0,39.0588,39.0738,39.0513,39.0738,34100.0
2014-08-27 13:45:00,51.88,51.89,51.87,51.88,33800.0,39.0738,39.0814,39.0663,39.0738,33800.0
2014-08-27 13:50:00,51.87,51.88,51.85,51.85,67200.0,39.0663,39.0738,39.0513,39.0513,67200.0
2014-08-27 13:55:00,51.85,51.88,51.85,51.87,39100.0,39.0513,39.0738,39.0513,39.0663,39100.0
2014-08-27 14:00:00,51.87,51.88,51.85,51.86,43500.0,39.0663,39.0738,39.0513,39.0588,43500.0
2014-08-27 14:05:00,51.86,51.87,51.85,51.86,38500.0,39.0588,39.0663,39.0513,39.0588,38500.0
2014-08-27 14:10:00,51.86,51.88,51.85,51.85,65100.0,39.0588,39.0738,39.0513,39.0513,65100.0
2014-08-27 14:15:00,51.86,51.86,51.83,51.84,47800.0,39.0588,39.0588,39.0362,39.0437,47800.0
2014-08-27 14:20:00,51.83,51.84,51.81,51.83,60100.0,39.0362,39.0437,39.0211,39.0362,60100.0
2014-08-27 14:25:00,51.84,51.84,51.76,51.79,249400.0,39.0437,39.0437,38.9835,39.0061,249400.0
2014-08-27 14:30:00,51.79,51.8,51.77,51.78,46200.0,39.0061,39.0136,38.991,38.9985,46200.0
2014-08-27 14:35:00,51.77,51.79,51.76,51.77,67900.0,38.991,39.0061,38.9835,38.991,67900.0
2014-08-27 14:40:00,51.77,51.77,51.71,51.72,101400.0,38.991,38.991,38.9458,38.9533,101400.0
2014-08-27 14:45:00,51.72,51.76,51.72,51.76,61800.0,38.9533,38.9835,38.9533,38.9835,61800.0
2014-08-27 14:50:00,51.76,51.79,51.75,51.79,50600.0,38.9835,39.0061,38.9759,39.0061,50600.0
2014-08-27 14:55:00,51.79,51.8,51.68,51.7,258300.0,39.0061,39.0136,38.9232,38.9383,258300.0
2014-08-27 15:00:00,51.7,51.74,51.7,51.73,90500.0,38.9383,38.9684,38.9383,38.9609,90500.0
2014-08-27 15:05:00,51.74,51.76,51.72,51.76,85600.0,38.9684,38.9835,38.9533,38.9835,85600.0
2014-08-27 15:10:00,51.77,51.79,51.74,51.74,106300.0,38.991,39.0061,38.9684,38.9684,106300.0
2014-08-27 15:15:00,51.74,51.77,51.72,51.76,137500.0,38.9684,38.991,38.9533,38.9835,137500.0
2014-08-27 15:20:00,51.76,51.81,51.74,51.74,127100.0,38.9835,39.0211,38.9684,38.9684,127100.0
2014-08-27 15:25:00,51.74,51.79,51.73,51.77,100200.0,38.9684,39.0061,38.9609,38.991,100200.0
2014-08-27 15:30:00,51.77,51.79,51.75,51.75,126000.0,38.991,39.0061,38.9759,38.9759,126000.0
2014-08-27 15:35:00,51.75,51.83,51.74,51.81,150800.0,38.9759,39.0362,38.9684,39.0211,150800.0
2014-08-27 15:40:00,51.81,51.87,51.8,51.84,180900.0,39.0211,39.0663,39.0136,39.0437,180900.0
2014-08-27 15:45:00,51.84,51.86,51.82,51.83,231700.0,39.0437,39.0588,39.0287,39.0362,231700.0
2014-08-27 15:50:00,51.83,51.86,51.83,51.85,372900.0,39.0362,39.0588,39.0362,39.0513,372900.0
2014-08-27 15:55:00,51.85,51.88,51.83,51.85,547300.0,39.0513,39.0738,39.0362,39.0513,547300.0
2014-08-28 09:30:00,51.52,51.58,51.37,51.47,939600.0,38.8027,38.8479,38.6897,38.7651,939600.0
2014-08-28 09:35:00,51.47,51.62,51.47,51.54,195500.0,38.7651,38.878,38.7651,38.8178,195500.0
2014-08-28 09:40:00,51.54,51.56,51.49,51.52,242500.0,38.8178,38.8328,38.7801,38.8027,242500.0
2014-08-28 09:45:00,51.52,51.57,51.49,51.5,300100.0,38.8027,38.8404,38.7801,38.7876,300100.0
2014-08-28 09:50:00,51.51,51.52,51.47,51.51,259200.0,38.7952,38.8027,38.7651,38.7952,259200.0
2014-08-28 09:55:00,51.51,51.57,51.48,51.5,278400.0,38.7952,38.8404,38.7726,38.7876,278400.0
2014-08-28 10:00:00,51.5,51.5,51.46,51.46,150800.0,38.7876,38.7876,38.7575,38.7575,150800.0
2014-08-28 10:05:00,51.46,51.51,51.45,51.49,168800.0,38.7575,38.7952,38.75,38.7801,168800.0
2014-08-28 10:10:00,51.49,51.49,51.41,51.42,134200.0,38.7801,38.7801,38.7199,38.7274,134200.0
2014-08-28 10:15:00,51.43,51.43,51.28,51.28,329300.0,38.7349,38.7349,38.622,38.622,329300.0
2014-08-28 10:20:00,51.28,51.37,51.28,51.35,331200.0,38.622,38.6897,38.622,38.6747,331200.0
2014-08-28 10:25:00,51.35,51.39,51.34,51.38,103000.0,38.6747,38.7048,38.6671,38.6973,103000.0
2014-08-28 10:30:00,51.38,51.41,51.37,51.4,98800.0,38.6973,38.7199,38.6897,38.7123,98800.0
2014-08-28 10:35:00,51.41,51.44,51.36,51.37,79200.0,38.7199,38.7425,38.6822,38.6897,79200.0
2014-08-28 10:40:00,51.37,51.42,51.36,51.41,52500.0,38.6897,38.7274,38.6822,38.7199,52500.0
2014-08-28 10:45:00,51.42,51.46,51.4,51.44,116100.0,38.7274,38.7575,38.7123,38.7425,116100.0
2014-08-28 10:50:00,51.45,51.45,51.41,51.41,59100.0,38.75,38.75,38.7199,38.7199,59100.0
2014-08-28 10:55:00,51.42,51.42,51.38,51.39,83800.0,38.7274,38.7274,38.6973,38.7048,83800.0
2014-08-28 11:00:00,51.4,51.42,51.38,51.41,104100.0,38.7123,38.7274,38.6973,38.7199,104100.0
2014-08-28 11:05:00,51.41,51.46,51.41,51.46,124300.0,38.7199,38.7575,38.7199,38.7575,124300.0
2014-08-28 11:10:00,51.45,51.48,51.45,51.47,80500.0,38.75,38.7726,38.75,38.7651,80500.0
2014-08-28 11:15:00,51.46,51.48,51.43,51.44,54600.0,38.7575,38.7726,38.7349,38.7425,54600.0
2014-08-28 11:20:00,51.45,51.48,51.42,51.47,77500.0,38.75,38.7726,38.7274,38.7651,77500.0
2014-08-28 11:25:00,51.47,51.5,51.45,51.46,69400.0,38.7651,38.7876,38.75,38.7575,69400.0
2014-08-28 11:30:00,51.47,51.49,51.45,51.47,78800.0,38.7651,38.7801,38.75,38.7651,78800.0
2014-08-28 11:35:00,51.46,51.51,51.46,51.51,116100.0,38.7575,38.7952,38.7575,38.7952,116100.0
2014-08-28 11:40:00,51.52,51.55,51.51,51.53,77400.0,38.8027,38.8253,38.7952,38.8102,77400.0
2014-08-28 11:45:00,51.53,51.54,51.48,51.5,109200.0,38.8102,38.8178,38.7726,38.7876,109200.0
2014-08-28 11:50:00,51.49,51.56,51.49,51.54,116300.0,38.7801,38.8328,38.7801,38.8178,116300.0
2014-08-28 11:55:00,51.54,51.55,51.5,51.51,73200.0,38.8178,38.8253,38.7876,38.7952,73200.0
2014-08-28 12:00:00,51.5,51.52,51.49,51.5,97400.0,38.7876,38.8027,38.7801,38.7876,97400.0
2014-08-28 12:05:00,51.5,51.52,51.49,51.51,72500.0,38.7876,38.8027,38.7801,38.7952,72500.0
2014-08-28 12:10:00,51.51,51.55,51.51,51.55,76300.0,38.7952,38.8253,38.7952,38.8253,76300.0
2014-08-28 12:15:00,51.55,51.59,51.52,51.56,115700.0,38.8253,38.8554,38.8027,38.8328,115700.0
2014-08-28 12:20:00,51.55,51.55,51.51,51.53,59000.0,38.8253,38.8253,38.7952,38.8102,59000.0
2014-08-28 12:25:00,51.54,51.56,51.53,51.53,78800.0,38.8178,38.8328,38.8102,38.8102,78800.0
2014-08-28 12:30:00,51.54,51.54,51.5,51.52,55800.0,38.8178,38.8178,38.7876,38.8027,55800.0
2014-08-28 12:35:00,51.52,51.54,51.49,51.51,88800.0,38.8027,38.8178,38.7801,38.7952,88800.0
2014-08-28 12:40:00,51.51,51.51,51.47,51.47,37000.0,38.7952,38.7952,38.7651,38.7651,37000.0
2014-08-28 12:45:00,51.48,51.52,51.47,51.49,64200.0,38.7726,38.8027,38.7651,38.7801,64200.0
2014-08-28 12:50:00,51.5,51.52,51.48,51.5,73600.0,38.7876,38.8027,38.7726,38.7876,73600.0
2014-08-28 12:55:00,51.49,51.5,51.47,51.49,32400.0,38.7801,38.7876,38.7651,38.7801,32400.0
2014-08-28 13:00:00,51.5,51.53,51.47,51.47,52900.0,38.7876,38.8102,38.7651,38.7651,52900.0
2014-08-28 13:05:00,51.47,51.48,51.46,51.47,51400.0,38.7651,38.7726,38.7575,38.7651,51400.0
2014-08-28 13:10:00,51.48,51.5,51.47,51.49,22600.0,38.7726,38.7876,38.7651,38.7801,22600.0
2014-08-28 13:15:00,51.48,51.48,51.42,51.43,57000.0,38.7726,38.7726,38.7274,38.7349,57000.0
2014-08-28 13:20:00,51.44,51.46,51.44,51.44,31600.0,38.7425,38.7575,38.7425,38.7425,31600.0
2014-08-28 13:25:00,51.45,51.46,51.43,51.46,144700.0,38.75,38.7575,38.7349,38.7575,144700.0
2014-08-28 13:30:00,51.45,51.46,51.42,51.43,45000.0,38.75,38.7575,38.7274,38.7349,45000.0
2014-08-28 13:35:00,51.44,51.44,51.42,51.43,16900.0,38.7425,38.7425,38.7274,38.7349,16900.0
2014-08-28 13:40:00,51.43,51.46,51.42,51.43,70500.0,38.7349,38.7575,38.7274,38.7349,70500.0
2014-08-28 13:45:00,51.43,51.45,51.43,51.45,20900.0,38.7349,38.75,38.7349,38.75,20900.0
2014-08-28 13:50:00,51.45,51.46,51.44,51.45,32700.0,38.75,38.7575,38.7425,38.75,32700.0
2014-08-28 13:55:00,51.45,51.46,51.42,51.43,62400.0,38.75,38.7575,38.7274,38.7349,62400.0
2014-08-28 14:00:00,51.43,51.44,51.4,51.43,102900.0,38.7349,38.7425,38.7123,38.7349,102900.0
2014-08-28 14:05:00,51.43,51.44,51.41,51.41,31500.0,38.7349,38.7425,38.7199,38.7199,31500.0
2014-08-28 14:10:00,51.41,51.42,51.37,51.4,49100.0,38.7199,38.7274,38.6897,38.7123,49100.0
2014-08-28 14:15:00,51.4,51.41,51.4,51.41,46300.0,38.7123,38.7199,38.7123,38.7199,46300.0
2014-08-28 14:20:00,51.4,51.42,51.39,51.4,80900.0,38.7123,38.7274,38.7048,38.7123,80900.0
2014-08-28 14:25:00,51.4,51.43,51.4,51.42,18000.0,38.7123,38.7349,38.7123,38.7274,18000.0
2014-08-28 14:30:00,51.43,51.46,51.42,51.45,69300.0,38.7349,38.7575,38.7274,38.75,69300.0
2014-08-28 14:35:00,51.45,51.47,51.44,51.47,85000.0,38.75,38.7651,38.7425,38.7651,85000.0
2014-08-28 14:40:00,51.47,51.49,51.45,51.46,43300.0,38.7651,38.7801,38.75,38.7575,43300.0
2014-08-28 14:45:00,51.45,51.47,51.44,51.45,49800.0,38.75,38.7651,38.7425,38.75,49800.0
2014-08-28 14:50:00,51.45,51.47,51.45,51.47,28500.0,38.75,38.7651,38.75,38.7651,28500.0
2014-08-28 14:55:00,51.46,51.47,51.44,51.46,81900.0,38.7575,38.7651,38.7425,38.7575,81900.0
2014-08-28 15:00:00,51.46,51.48,51.45,51.47,29600.0,38.7575,38.7726,38.75,38.7651,29600.0
2014-08-28 15:05:00,51.46,51.47,51.42,51.42,47400.0,38.7575,38.7651,38.7274,38.7274,47400.0
2014-08-28 15:10:00,51.43,51.43,51.39,51.41,73000.0,38.7349,38.7349,38.7048,38.7199,73000.0
2014-08-28 15:15:00,51.42,51.45,51.41,51.44,55600.0,38.7274,38.75,38.7199,38.7425,55600.0
2014-08-28 15:20:00,51.44,51.46,51.43,51.45,51900.0,38.7425,38.7575,38.7349,38.75,51900.0
2014-08-28 15:25:00,51.45,51.46,51.42,51.44,61300.0,38.75,38.7575,38.7274,38.7425,61300.0
2014-08-28 15:30:00,51.43,51.44,51.42,51.43,104600.0,38.7349,38.7425,38.7274,38.7349,104600.0
2014-08-28 15:35:00,51.42,51.43,51.39,51.4,161600.0,38.7274,38.7349,38.7048,38.7123,161600.0
2014-08-28 15:40:00,51.41,51.46,51.4,51.45,205400.0,38.7199,38.7575,38.7123,38.75,205400.0
2014-08-28 15:45:00,51.44,51.45,51.42,51.42,109700.0,38.7425,38.75,38.7274,38.7274,109700.0
2014-08-28 15:50:00,51.42,51.42,51.36,51.38,151500.0,38.7274,38.7274,38.6822,38.6973,151500.0
2014-08-28 15:55:00,51.38,51.42,51.35,51.41,576700.0,38.6973,38.7274,38.6747,38.7199,576700.0
2014-08-29 09:30:00,51.53,51.8,51.51,51.62,437900.0,38.8102,39.0136,38.7952,38.878,437900.0
2014-08-29 09:35:00,51.62,51.66,51.59,51.61,120300.0,38.878,38.9082,38.8554,38.8705,120300.0
2014-08-29 09:40:00,51.61,51.66,51.58,51.6,159700.0,38.8705,38.9082,38.8479,38.863,159700.0
2014-08-29 09:45:00,51.6,51.64,51.54,51.54,168500.0,38.863,38.8931,38.8178,38.8178,168500.0
2014-08-29 09:50:00,51.53,51.59,51.46,51.57,160400.0,38.8102,38.8554,38.7575,38.8404,160400.0
2014-08-29 09:55:00,51.57,51.64,51.53,51.63,84300.0,38.8404,38.8931,38.8102,38.8856,84300.0
2014-08-29 10:00:00,51.62,51.66,51.61,51.62,102000.0,38.878,38.9082,38.8705,38.878,102000.0
2014-08-29 10:05:00,51.61,51.65,51.6,51.64,59200.0,38.8705,38.9006,38.863,38.8931,59200.0
2014-08-29 10:10:00,51.64,51.64,51.57,51.63,124100.0,38.8931,38.8931,38.8404,38.8856,124100.0
2014-08-29 10:15:00,51.64,51.64,51.59,51.62,72100.0,38.8931,38.8931,38.8554,38.878,72100.0
2014-08-29 10:20:00,51.61,51.63,51.54,51.54,85600.0,38.8705,38.8856,38.8178,38.8178,85600.0
2014-08-29 10:25:00,51.55,51.6,51.55,51.55,74200.0,38.8253,38.863,38.8253,38.8253,74200.0
2014-08-29 10:30:00,51.55,51.63,51.53,51.63,131800.0,38.8253,38.8856,38.8102,38.8856,131800.0
2014-08-29 10:35:00,51.64,51.65,51.62,51.62,83200.0,38.8931,38.9006,38.878,38.878,83200.0
2014-08-29 10:40:00,51.62,51.64,51.54,51.57,155300.0,38.878,38.8931,38.8178,38.8404,155300.0
2014-08-29 10:45:00,51.57,51.61,51.56,51.58,60800.0,38.8404,38.8705,38.8328,38.8479,60800.0
2014-08-29 10:50:00,51.57,51.63,51.57,51.6,95100.0,38.8404,38.8856,38.8404,38.863,95100.0
2014-08-29 10:55:00,51.6,51.63,51.57,51.58,88700.0,38.863,38.8856,38.8404,38.8479,88700.0
2014-08-29 11:00:00,51.58,51.59,51.54,51.59,73100.0,38.8479,38.8554,38.8178,38.8554,73100.0
2014-08-29 11:05:00,51.59,51.62,51.58,51.62,78400.0,38.8554,38.878,38.8479,38.878,78400.0
2014-08-29 11:10:00,51.62,51.65,51.6,51.64,83200.0,38.878,38.9006,38.863,38.8931,83200.0
2014-08-29 11:15:00,51.64,51.66,51.63,51.63,102800.0,38.8931,38.9082,38.8856,38.8856,102800.0
2014-08-29 11:20:00,51.63,51.65,51.61,51.63,52800.0,38.8856,38.9006,38.8705,38.8856,52800.0
2014-08-29 11:25:00,51.64,51.68,51.61,51.65,123300.0,38.8931,38.9232,38.8705,38.9006,123300.0
2014-08-29 11:30:00,51.65,51.7,51.64,51.68,78200.0,38.9006,38.9383,38.8931,38.9232,78200.0
2014-08-29 11:35:00,51.68,51.78,51.68,51.77,159800.0,38.9232,38.9985,38.9232,38.991,159800.0
2014-08-29 11:40:00,51.77,51.82,51.76,51.77,91100.0,38.991,39.0287,38.9835,38.991,91100.0
2014-08-29 11:45:00,51.76,51.8,51.76,51.79,42600.0,38.9835,39.0136,38.9835,39.0061,42600.0
2014-08-29 11:50:00,51.8,51.82,51.76,51.77,64700.0,39.0136,39.0287,38.9835,38.991,64700.0
2014-08-29 11:55:00,51.77,51.78,51.75,51.76,31000.0,38.991,38.9985,38.9759,38.9835,31000.0
2014-08-29 12:00:00,51.77,51.83,51.77,51.8,73000.0,38.991,39.0362,38.991,39.0136,73000.0
2014-08-29 12:05:00,51.8,51.8,51.74,51.76,45700.0,39.0136,39.0136,38.9684,38.9835,45700.0
2014-08-29 12:10:00,51.76,51.77,51.73,51.73,45700.0,38.9835,38.991,38.9609,38.9609,45700.0
2014-08-29 12:15:00,51.73,51.75,51.69,51.69,52500.0,38.9609,38.9759,38.9307,38.9307,52500.0
2014-08-29 12:20:00,51.7,51.72,51.69,51.7,56900.0,38.9383,38.9533,38.9307,38.9383,56900.0
2014-08-29 12:25:00,51.7,51.7,51.63,51.65,68300.0,38.9383,38.9383,38.8856,38.9006,68300.0
2014-08-29 12:30:00,51.65,51.66,51.62,51.63,57000.0,38.9006,38.9082,38.878,38.8856,57000.0
2014-08-29 12:35:00,51.64,51.67,51.63,51.66,22200.0,38.8931,38.9157,38.8856,38.9082,22200.0
2014-08-29 12:40:00,51.67,51.68,51.66,51.66,39800.0,38.9157,38.9232,38.9082,38.9082,39800.0
2014-08-29 12:45:00,51.67,51.7,51.66,51.67,28800.0,38.9157,38.9383,38.9082,38.9157,28800.0
2014-08-29 12:50:00,51.67,51.67,51.65,51.66,15100.0,38.9157,38.9157,38.9006,38.9082,15100.0
2014-08-29 12:55:00,51.66,51.68,51.64,51.65,104500.0,38.9082,38.9232,38.8931,38.9006,104500.0
2014-08-29 13:00:00,51.65,51.68,51.64,51.68,25400.0,38.9006,38.9232,38.8931,38.9232,25400.0
2014-08-29 13:05:00,51.68,51.69,51.65,51.67,25400.0,38.9232,38.9307,38.9006,38.9157,25400.0
2014-08-29 13:10:00,51.66,51.69,51.66,51.67,52500.0,38.9082,38.9307,38.9082,38.9157,52500.0
2014-08-29 13:15:00,51.68,51.7,51.68,51.7,29800.0,38.9232,38.9383,38.9232,38.9383,29800.0
2014-08-29 13:20:00,51.69,51.7,51.65,51.65,66700.0,38.9307,38.9383,38.9006,38.9006,66700.0
2014-08-29 13:25:00,51.65,51.66,51.63,51.65,57800.0,38.9006,38.9082,38.8856,38.9006,57800.0
2014-08-29 13:30:00,51.64,51.66,51.63,51.66,20100.0,38.8931,38.9082,38.8856,38.9082,20100.0
2014-08-29 13:35:00,51.66,51.67,51.65,51.67,14300.0,38.9082,38.9157,38.9006,38.9157,14300.0
2014-08-29 13:40:00,51.67,51.68,51.66,51.67,55700.0,38.9157,38.9232,38.9082,38.9157,55700.0
2014-08-29 13:45:00,51.66,51.69,51.65,51.68,59400.0,38.9082,38.9307,38.9006,38.9232,59400.0
2014-08-29 13:50:00,51.69,51.69,51.65,51.67,42200.0,38.9307,38.9307,38.9006,38.9157,42200.0
2014-08-29 13:55:00,51.68,51.68,51.65,51.66,12600.0,38.9232,38.9232,38.9006,38.9082,12600.0
2014-08-29 14:00:00,51.66,51.69,51.65,51.65,42800.0,38.9082,38.9307,38.9006,38.9006,42800.0
2014-08-29 14:05:00,51.66,51.68,51.65,51.67,23500.0,38.9082,38.9232,38.9006,38.9157,23500.0
2014-08-29 14:10:00,51.68,51.68,51.64,51.66,43200.0,38.9232,38.9232,38.8931,38.9082,43200.0
2014-08-29 14:15:00,51.66,51.66,51.61,51.63,42200.0,38.9082,38.9082,38.8705,38.8856,42200.0
2014-08-29 14:20:00,51.64,51.65,51.61,51.61,47700.0,38.8931,38.9006,38.8705,38.8705,47700.0
2014-08-29 14:25:00,51.61,51.63,51.6,51.61,44700.0,38.8705,38.8856,38.863,38.8705,44700.0
2014-08-29 14:30:00,51.61,51.62,51.59,51.6,46900.0,38.8705,38.878,38.8554,38.863,46900.0
2014-08-29 14:35:00,51.59,51.6,51.57,51.57,34200.0,38.8554,38.863,38.8404,38.8404,34200.0
2014-08-29 14:40:00,51.56,51.58,51.52,51.56,95500.0,38.8328,38.8479,38.8027,38.8328,95500.0
2014-08-29 14:45:00,51.56,51.59,51.56,51.57,75600.0,38.8328,38.8554,38.8328,38.8404,75600.0
2014-08-29 14:50:00,51.57,51.6,51.55,51.59,32300.0,38.8404,38.863,38.8253,38.8554,32300.0
2014-08-29 14:55:00,51.59,51.6,51.58,51.59,33800.0,38.8554,38.863,38.8479,38.8554,33800.0
2014-08-29 15:00:00,51.59,51.61,51.58,51.6,40100.0,38.8554,38.8705,38.8479,38.863,40100.0
2014-08-29 15:05:00,51.59,51.6,51.55,51.56,69700.0,38.8554,38.863,38.8253,38.8328,69700.0
2014-08-29 15:10:00,51.55,51.57,51.54,51.56,45500.0,38.8253,38.8404,38.8178,38.8328,45500.0
2014-08-29 15:15:00,51.57,51.57,51.56,51.57,46100.0,38.8404,38.8404,38.8328,38.8404,46100.0
2014-08-29 15:20:00,51.57,51.6,51.56,51.6,69300.0,38.8404,38.863,38.8328,38.863,69300.0
2014-08-29 15:25:00,51.6,51.6,51.57,51.58,51300.0,38.863,38.863,38.8404,38.8479,51300.0
2014-08-29 15:30:00,51.58,51.59,51.55,51.58,141900.0,38.8479,38.8554,38.8253,38.8479,141900.0
2014-08-29 15:35:00,51.58,51.6,51.58,51.59,85600.0,38.8479,38.863,38.8479,38.8554,85600.0
2014-08-29 15:40:00,51.6,51.6,51.56,51.56,85400.0,38.863,38.863,38.8328,38.8328,85400.0
2014-08-29 15:45:00,51.57,51.62,51.57,51.58,249600.0,38.8404,38.878,38.8404,38.8479,249600.0
2014-08-29 15:50:00,51.59,51.62,51.59,51.61,477100.0,38.8554,38.878,38.8554,38.8705,477100.0
2014-08-29 15:55:00,51.61,51.65,51.61,51.64,576000.0,38.8705,38.9006,38.8705,38.8931,576000.0
2014-09-02 09:30:00,51.78,51.97,51.71,51.89,551700.0,38.9985,39.1416,38.9458,39.0814,551700.0
2014-09-02 09:35:00,51.88,51.88,51.73,51.75,159300.0,39.0738,39.0738,38.9609,38.9759,159300.0
2014-09-02 09:40:00,51.75,51.78,51.55,51.55,289200.0,38.9759,38.9985,38.8253,38.8253,289200.0
2014-09-02 09:45:00,51.55,51.64,51.51,51.6,235300.0,38.8253,38.8931,38.7952,38.863,235300.0
2014-09-02 09:50:00,51.61,51.61,51.54,51.55,192300.0,38.8705,38.8705,38.8178,38.8253,192300.0
2014-09-02 09:55:00,51.55,51.58,51.44,51.58,277600.0,38.8253,38.8479,38.7425,38.8479,277600.0
2014-09-02 10:00:00,51.58,51.67,51.55,51.6,189400.0,38.8479,38.9157,38.8253,38.863,189400.0
2014-09-02 10:05:00,51.61,51.7,51.6,51.69,185100.0,38.8705,38.9383,38.863,38.9307,185100.0
2014-09-02 10:10:00,51.69,51.83,51.69,51.75,216600.0,38.9307,39.0362,38.9307,38.9759,216600.0
2014-09-02 10:15:00,51.76,51.79,51.7,51.71,92400.0,38.9835,39.0061,38.9383,38.9458,92400.0
2014-09-02 10:20:00,51.71,51.8,51.69,51.77,111100.0,38.9458,39.0136,38.9307,38.991,111100.0
2014-09-02 10:25:00,51.78,51.78,51.66,51.71,106900.0,38.9985,38.9985,38.9082,38.9458,106900.0
2014-09-02 10:30:00,51.72,51.73,51.66,51.67,94600.0,38.9533,38.9609,38.9082,38.9157,94600.0
2014-09-02 10:35:00,51.68,51.69,51.63,51.66,94100.0,38.9232,38.9307,38.8856,38.9082,94100.0
2014-09-02 10:40:00,51.67,51.74,51.65,51.74,122900.0,38.9157,38.9684,38.9006,38.9684,122900.0
2014-09-02 10:45:00,51.74,51.74,51.67,51.74,111600.0,38.9684,38.9684,38.9157,38.9684,111600.0
2014-09-02 10:50:00,51.73,51.77,51.73,51.76,87700.0,38.9609,38.991,38.9609,38.9835,87700.0
2014-09-02 10:55:00,51.75,51.77,51.73,51.77,52500.0,38.9759,38.991,38.9609,38.991,52500.0
2014-09-02 11:00:00,51.77,51.82,51.76,51.8,204800.0,38.991,39.0287,38.9835,39.0136,204800.0
2014-09-02 11:05:00,51.82,51.82,51.75,51.77,65500.0,39.0287,39.0287,38.9759,38.991,65500.0
2014-09-02 11:10:00,51.77,51.81,51.74,51.75,77700.0,38.991,39.0211,38.9684,38.9759,77700.0
2014-09-02 11:15:00,51.75,51.76,51.67,51.7,139700.0,38.9759,38.9835,38.9157,38.9383,139700.0
2014-09-02 11:20:00,51.7,51.73,51.66,51.7,60100.0,38.9383,38.9609,38.9082,38.9383,60100.0
2014-09-02 11:25:00,51.69,51.71,51.66,51.67,86200.0,38.9307,38.9458,38.9082,38.9157,86200.0
2014-09-02 11:30:00,51.68,51.72,51.67,51.7,63800.0,38.9232,38.9533,38.9157,38.9383,63800.0
2014-09-02 11:35:00,51.7,51.74,51.68,51.74,112100.0,38.9383,38.9684,38.9232,38.9684,112100.0
2014-09-02 11:40:00,51.73,51.75,51.68,51.74,80000.0,38.9609,38.9759,38.9232,38.9684,80000.0
2014-09-02 11:45:00,51.73,51.76,51.69,51.69,131100.0,38.9609,38.9835,38.9307,38.9307,131100.0
2014-09-02 11:50:00,51.69,51.7,51.65,51.67,140800.0,38.9307,38.9383,38.9006,38.9157,140800.0
2014-09-02 11:55:00,51.68,51.68,51.62,51.66,94500.0,38.9232,38.9232,38.878,38.9082,94500.0
2014-09-02 12:00:00,51.65,51.66,51.62,51.63,98400.0,38.9006,38.9082,38.878,38.8856,98400.0
2014-09-02 12:05:00,51.63,51.66,51.6,51.64,60900.0,38.8856,38.9082,38.863,38.8931,60900.0
2014-09-02 12:10:00,51.65,51.68,51.63,51.64,67800.0,38.9006,38.9232,38.8856,38.8931,67800.0
2014-09-02 12:15:00,51.63,51.78,51.63,51.77,270300.0,38.8856,38.9985,38.8856,38.991,270300.0
2014-09-02 12:20:00,51.78,51.78,51.71,51.73,102400.0,38.9985,38.9985,38.9458,38.9609,102400.0
2014-09-02 12:25:00,51.73,51.73,51.71,51.72,74000.0,38.9609,38.9609,38.9458,38.9533,74000.0
2014-09-02 12:30:00,51.72,51.72,51.63,51.66,122100.0,38.9533,38.9533,38.8856,38.9082,122100.0
2014-09-02 12:35:00,51.66,51.68,51.61,51.63,83000.0,38.9082,38.9232,38.8705,38.8856,83000.0
2014-09-02 12:40:00,51.63,51.64,51.6,51.61,90800.0,38.8856,38.8931,38.863,38.8705,90800.0
2014-09-02 12:45:00,51.6,51.65,51.6,51.64,107100.0,38.863,38.9006,38.863,38.8931,107100.0
2014-09-02 12:50:00,51.64,51.65,51.56,51.62,133000.0,38.8931,38.9006,38.8328,38.878,133000.0
2014-09-02 12:55:00,51.62,51.64,51.58,51.58,42600.0,38.878,38.8931,38.8479,38.8479,42600.0
2014-09-02 13:00:00,51.58,51.61,51.55,51.59,74700.0,38.8479,38.8705,38.8253,38.8554,74700.0
2014-09-02 13:05:00,51.59,51.61,51.57,51.59,63700.0,38.8554,38.8705,38.8404,38.8554,63700.0
2014-09-02 13:10:00,51.58,51.6,51.57,51.6,26000.0,38.8479,38.863,38.8404,38.863,26000.0
2014-09-02 13:15:00,51.6,51.63,51.59,51.61,55100.0,38.863,38.8856,38.8554,38.8705,55100.0
2014-09-02 13:20:00,51.61,51.63,51.59,51.6,37700.0,38.8705,38.8856,38.8554,38.863,37700.0
2014-09-02 13:25:00,51.6,51.63,51.59,51.61,96300.0,38.863,38.8856,38.8554,38.8705,96300.0
2014-09-02 13:30:00,51.61,51.62,51.57,51.57,52600.0,38.8705,38.878,38.8404,38.8404,52600.0
2014-09-02 13:35:00,51.57,51.65,51.57,51.63,97000.0,38.8404,38.9006,38.8404,38.8856,97000.0
2014-09-02 13:40:00,51.63,51.64,51.59,51.6,66800.0,38.8856,38.8931,38.8554,38.863,66800.0
2014-09-02 13:45:00,51.6,51.63,51.59,51.6,28700.0,38.863,38.8856,38.8554,38.863,28700.0
2014-09-02 13:50:00,51.6,51.68,51.59,51.67,186100.0,38.863,38.9232,38.8554,38.9157,186100.0
2014-09-02 13:55:00,51.67,51.72,51.64,51.7,73700.0,38.9157,38.9533,38.8931,38.9383,73700.0
2014-09-02 14:00:00,51.69,51.77,51.69,51.76,108200.0,38.9307,38.991,38.9307,38.9835,108200.0
2014-09-02 14:05:00,51.77,51.77,51.72,51.76,94200.0,38.991,38.991,38.9533,38.9835,94200.0
2014-09-02 14:10:00,51.76,51.76,51.73,51.75,89400.0,38.9835,38.9835,38.9609,38.9759,89400.0
2014-09-02 14:15:00,51.76,51.77,51.75,51.77,40400.0,38.9835,38.991,38.9759,38.991,40400.0
2014-09-02 14:20:00,51.77,51.79,51.76,51.78,86900.0,38.991,39.0061,38.9835,38.9985,86900.0
2014-09-02 14:25:00,51.77,51.78,51.75,51.76,53600.0,38.991,38.9985,38.9759,38.9835,53600.0
2014-09-02 14:30:00,51.77,51.77,51.71,51.71,101000.0,38.991,38.991,38.9458,38.9458,101000.0
2014-09-02 14:35:00,51.71,51.73,51.69,51.71,110300.0,38.9458,38.9609,38.9307,38.9458,110300.0
2014-09-02 14:40:00,51.71,51.73,51.7,51.7,25000.0,38.9458,38.9609,38.9383,38.9383,25000.0
2014-09-02 14:45:00,51.7,51.74,51.7,51.74,94400.0,38.9383,38.9684,38.9383,38.9684,94400.0
2014-09-02 14:50:00,51.74,51.8,51.73,51.8,76400.0,38.9684,39.0136,38.9609,39.0136,76400.0
2014-09-02 14:55:00,51.79,51.85,51.79,51.84,79600.0,39.0061,39.0513,39.0061,39.0437,79600.0
2014-09-02 15:00:00,51.84,51.87,51.83,51.87,117600.0,39.0437,39.0663,39.0362,39.0663,117600.0
2014-09-02 15:05:00,51.87,51.87,51.82,51.84,130600.0,39.0663,39.0663,39.0287,39.0437,130600.0
2014-09-02 15:10:00,51.84,51.86,51.83,51.86,95000.0,39.0437,39.0588,39.0362,39.0588,95000.0
2014-09-02 15:15:00,51.86,51.88,51.86,51.88,106800.0,39.0588,39.0738,39.0588,39.0738,106800.0
2014-09-02 15:20:00,51.88,51.92,51.87,51.92,180500.0,39.0738,39.104,39.0663,39.104,180500.0
2014-09-02 15:25:00,51.91,51.94,51.9,51.92,123400.0,39.0964,39.119,39.0889,39.104,123400.0
2014-09-02 15:30:00,51.92,51.92,51.85,51.88,191800.0,39.104,39.104,39.0513,39.0738,191800.0
2014-09-02 15:35:00,51.88,51.88,51.86,51.87,85900.0,39.0738,39.0738,39.0588,39.0663,85900.0
2014-09-02 15:40:00,51.88,51.97,51.87,51.97,307900.0,39.0738,39.1416,39.0663,39.1416,307900.0
2014-09-02 15:45:00,51.97,51.98,51.95,51.96,343100.0,39.1416,39.1492,39.1266,39.1341,343100.0
2014-09-02 15:50:00,51.96,51.98,51.93,51.94,352300.0,39.1341,39.1492,39.1115,39.119,352300.0
2014-09-02 15:55:00,51.94,51.97,51.92,51.94,514100.0,39.119,39.1416,39.104,39.119,514100.0
2014-09-03 09:30:00,52.24,52.34,52.1,52.32,921800.0,39.345,39.4203,39.2395,39.4052,921800.0
2014-09-03 09:35:00,52.31,52.41,52.29,52.4,509300.0,39.3977,39.473,39.3826,39.4655,509300.0
2014-09-03 09:40:00,52.4,52.52,52.38,52.52,1147800.0,39.4655,39.5559,39.4504,39.5559,1147800.0
2014-09-03 09:45:00,52.52,52.53,52.47,52.51,454800.0,39.5559,39.5634,39.5182,39.5483,454800.0
2014-09-03 09:50:00,52.5,52.53,52.42,52.44,307600.0,39.5408,39.5634,39.4806,39.4956,307600.0
2014-09-03 09:55:00,52.44,52.47,52.4,52.47,188700.0,39.4956,39.5182,39.4655,39.5182,188700.0
2014-09-03 10:00:00,52.47,52.51,52.45,52.47,293000.0,39.5182,39.5483,39.5031,39.5182,293000.0
2014-09-03 10:05:00,52.47,52.5,52.45,52.46,182500.0,39.5182,39.5408,39.5031,39.5107,182500.0
2014-09-03 10:10:00,52.45,52.52,52.42,52.51,299500.0,39.5031,39.5559,39.4806,39.5483,299500.0
2014-09-03 10:15:00,52.51,52.52,52.49,52.51,328900.0,39.5483,39.5559,39.5333,39.5483,328900.0
2014-09-03 10:20:00,52.52,52.52,52.4,52.41,329400.0,39.5559,39.5559,39.4655,39.473,329400.0
2014-09-03 10:25:00,52.41,52.44,52.4,52.42,188900.0,39.473,39.4956,39.4655,39.4806,188900.0
2014-09-03 10:30:00,52.43,52.45,52.39,52.43,258600.0,39.4881,39.5031,39.458,39.4881,258600.0
2014-09-03 10:35:00,52.43,52.44,52.4,52.41,62000.0,39.4881,39.4956,39.4655,39.473,62000.0
2014-09-03 10:40:00,52.41,52.48,52.4,52.44,111700.0,39.473,39.5257,39.4655,39.4956,111700.0
2014-09-03 10:45:00,52.44,52.44,52.39,52.41,122300.0,39.4956,39.4956,39.458,39.473,122300.0
2014-09-03 10:50:00,52.4,52.42,52.36,52.39,113900.0,39.4655,39.4806,39.4354,39.458,113900.0
2014-09-03 10:55:00,52.38,52.4,52.35,52.37,66500.0,39.4504,39.4655,39.4278,39.4429,66500.0
2014-09-03 11:00:00,52.37,52.4,52.34,52.36,141800.0,39.4429,39.4655,39.4203,39.4354,141800.0
2014-09-03 11:05:00,52.36,52.39,52.35,52.39,54700.0,39.4354,39.458,39.4278,39.458,54700.0
2014-09-03 11:10:00,52.39,52.39,52.33,52.37,118800.0,39.458,39.458,39.4128,39.4429,118800.0
2014-09-03 11:15:00,52.36,52.37,52.3,52.3,214900.0,39.4354,39.4429,39.3902,39.3902,214900.0
2014-09-03 11:20:00,52.3,52.31,52.23,52.28,245900.0,39.3902,39.3977,39.3375,39.3751,245900.0
2014-09-03 11:25:00,52.28,52.29,52.23,52.24,125900.0,39.3751,39.3826,39.3375,39.345,125900.0
2014-09-03 11:30:00,52.23,52.27,52.22,52.27,123300.0,39.3375,39.3676,39.3299,39.3676,123300.0
2014-09-03 11:35:00,52.26,52.33,52.26,52.32,142000.0,39.36,39.4128,39.36,39.4052,142000.0
2014-09-03 11:40:00,52.32,52.32,52.23,52.25,98700.0,39.4052,39.4052,39.3375,39.3525,98700.0
2014-09-03 11:45:00,52.25,52.26,52.16,52.16,176400.0,39.3525,39.36,39.2847,39.2847,176400.0
2014-09-03 11:50:00,52.16,52.19,52.13,52.17,127800.0,39.2847,39.3073,39.2621,39.2923,127800.0
2014-09-03 11:55:00,52.16,52.17,52.04,52.05,134200.0,39.2847,39.2923,39.1944,39.2019,134200.0
2014-09-03 12:00:00,52.05,52.13,52.05,52.13,133000.0,39.2019,39.2621,39.2019,39.2621,133000.0
2014-09-03 12:05:00,52.12,52.13,52.05,52.07,81800.0,39.2546,39.2621,39.2019,39.2169,81800.0
2014-09-03 12:10:00,52.07,52.15,52.06,52.14,89100.0,39.2169,39.2772,39.2094,39.2697,89100.0
2014-09-03 12:15:00,52.13,52.16,52.11,52.14,90600.0,39.2621,39.2847,39.2471,39.2697,90600.0
2014-09-03 12:20:00,52.14,52.15,52.08,52.09,127100.0,39.2697,39.2772,39.2245,39.232,127100.0
2014-09-03 12:25:00,52.1,52.11,52.08,52.1,35600.0,39.2395,39.2471,39.2245,39.2395,35600.0
2014-09-03 12:30:00,52.1,52.12,52.07,52.11,66600.0,39.2395,39.2546,39.2169,39.2471,66600.0
2014-09-03 12:35:00,52.1,52.15,52.1,52.15,39700.0,39.2395,39.2772,39.2395,39.2772,39700.0
2014-09-03 12:40:00,52.15,52.21,52.14,52.21,82800.0,39.2772,39.3224,39.2697,39.3224,82800.0
2014-09-03 12:45:00,52.21,52.21,52.16,52.16,61500.0,39.3224,39.3224,39.2847,39.2847,61500.0
2014-09-03 12:50:00,52.17,52.2,52.16,52.2,86800.0,39.2923,39.3149,39.2847,39.3149,86800.0
2014-09-03 12:55:00,52.2,52.26,52.2,52.25,75400.0,39.3149,39.36,39.3149,39.3525,75400.0
2014-09-03 13:00:00,52.25,52.25,52.23,52.23,77100.0,39.3525,39.3525,39.3375,39.3375,77100.0
2014-09-03 13:05:00,52.23,52.29,52.23,52.25,78500.0,39.3375,39.3826,39.3375,39.3525,78500.0
2014-09-03 13:10:00,52.25,52.27,52.25,52.27,79500.0,39.3525,39.3676,39.3525,39.3676,79500.0
2014-09-03 13:15:00,52.27,52.28,52.23,52.25,60800.0,39.3676,39.3751,39.3375,39.3525,60800.0
2014-09-03 13:20:00,52.25,52.26,52.24,52.26,43100.0,39.3525,39.36,39.345,39.36,43100.0
2014-09-03 13:25:00,52.26,52.27,52.25,52.27,28900.0,39.36,39.3676,39.3525,39.3676,28900.0
2014-09-03 13:30:00,52.26,52.3,52.26,52.3,58800.0,39.36,39.3902,39.36,39.3902,58800.0
2014-09-03 13:35:00,52.3,52.31,52.25,52.27,86900.0,39.3902,39.3977,39.3525,39.3676,86900.0
2014-09-03 13:40:00,52.27,52.28,52.25,52.27,50600.0,39.3676,39.3751,39.3525,39.3676,50600.0
2014-09-03 13:45:00,52.26,52.28,52.25,52.26,59400.0,39.36,39.3751,39.3525,39.36,59400.0
2014-09-03 13:50:00,52.26,52.28,52.23,52.26,110700.0,39.36,39.3751,39.3375,39.36,110700.0
2014-09-03 13:55:00,52.25,52.31,52.24,52.31,94100.0,39.3525,39.3977,39.345,39.3977,94100.0
2014-09-03 14:00:00,52.31,52.33,52.21,52.26,214600.0,39.3977,39.4128,39.3224,39.36,214600.0
2014-09-03 14:05:00,52.26,52.28,52.23,52.23,76600.0,39.36,39.3751,39.3375,39.3375,76600.0
2014-09-03 14:10:00,52.23,52.28,52.23,52.23,71500.0,39.3375,39.3751,39.3375,39.3375,71500.0
2014-09-03 14:15:00,52.23,52.26,52.23,52.25,111600.0,39.3375,39.36,39.3375,39.3525,111600.0
2014-09-03 14:20:00,52.25,52.25,52.19,52.21,121100.0,39.3525,39.3525,39.3073,39.3224,121100.0
2014-09-03 14:25:00,52.22,52.22,52.14,52.19,120300.0,39.3299,39.3299,39.2697,39.3073,120300.0
2014-09-03 14:30:00,52.19,52.22,52.16,52.16,81200.0,39.3073,39.3299,39.2847,39.2847,81200.0
2014-09-03 14:35:00,52.16,52.16,52.1,52.1,46100.0,39.2847,39.2847,39.2395,39.2395,46100.0
2014-09-03 14:40:00,52.1,52.15,52.09,52.13,104800.0,39.2395,39.2772,39.232,39.2621,104800.0
2014-09-03 14:45:00,52.12,52.16,52.11,52.14,94800.0,39.2546,39.2847,39.2471,39.2697,94800.0
2014-09-03 14:50:00,52.14,52.14,52.09,52.13,124500.0,39.2697,39.2697,39.232,39.2621,124500.0
2014-09-03 14:55:00,52.12,52.13,52.08,52.11,183900.0,39.2546,39.2621,39.2245,39.2471,183900.0
2014-09-03 15:00:00,52.1,52.11,52.07,52.09,165800.0,39.2395,39.2471,39.2169,39.232,165800.0
2014-09-03 15:05:00,52.1,52.14,52.06,52.14,104000.0,39.2395,39.2697,39.2094,39.2697,104000.0
2014-09-03 15:10:00,52.14,52.16,52.11,52.15,208800.0,39.2697,39.2847,39.2471,39.2772,208800.0
2014-09-03 15:15:00,52.15,52.23,52.15,52.22,109700.0,39.2772,39.3375,39.2772,39.3299,109700.0
2014-09-03 15:20:00,52.21,52.22,52.18,52.2,129100.0,39.3224,39.3299,39.2998,39.3149,129100.0
2014-09-03 15:25:00,52.2,52.25,52.2,52.23,224100.0,39.3149,39.3525,39.3149,39.3375,224100.0
2014-09-03 15:30:00,52.23,52.23,52.2,52.21,167300.0,39.3375,39.3375,39.3149,39.3224,167300.0
2014-09-03 15:35:00,52.21,52.22,52.15,52.15,99900.0,39.3224,39.3299,39.2772,39.2772,99900.0
2014-09-03 15:40:00,52.16,52.19,52.15,52.19,170700.0,39.2847,39.3073,39.2772,39.3073,170700.0
2014-09-03 15:45:00,52.19,52.19,52.14,52.19,308600.0,39.3073,39.3073,39.2697,39.3073,308600.0
2014-09-03 15:50:00,52.19,52.24,52.19,52.21,270200.0,39.3073,39.345,39.3073,39.3224,270200.0
2014-09-03 15:55:00,52.21,52.27,52.21,52.24,683400.0,39.3224,39.3676,39.3224,39.345,683400.0
2014-09-04 09:30:00,52.25,52.52,52.22,52.52,656000.0,39.3525,39.5559,39.3299,39.5559,656000.0
2014-09-04 09:35:00,52.52,52.52,52.45,52.46,222900.0,39.5559,39.5559,39.5031,39.5107,222900.0
2014-09-04 09:40:00,52.47,52.52,52.45,52.52,190600.0,39.5182,39.5559,39.5031,39.5559,190600.0
2014-09-04 09:45:00,52.52,52.52,52.39,52.43,140600.0,39.5559,39.5559,39.458,39.4881,140600.0
2014-09-04 09:50:00,52.43,52.63,52.43,52.63,460200.0,39.4881,39.6387,39.4881,39.6387,460200.0
2014-09-04 09:55:00,52.63,52.65,52.49,52.55,379200.0,39.6387,39.6538,39.5333,39.5785,379200.0
2014-09-04 10:00:00,52.58,52.62,52.53,52.61,306500.0,39.6011,39.6312,39.5634,39.6237,306500.0
2014-09-04 10:05:00,52.62,52.7,52.62,52.7,470700.0,39.6312,39.6914,39.6312,39.6914,470700.0
2014-09-04 10:10:00,52.69,52.82,52.69,52.81,580800.0,39.6839,39.7818,39.6839,39.7743,580800.0
2014-09-04 10:15:00,52.81,52.83,52.67,52.73,293600.0,39.7743,39.7893,39.6688,39.714,293600.0
2014-09-04 10:20:00,52.71,52.79,52.7,52.7,170400.0,39.699,39.7592,39.6914,39.6914,170400.0
2014-09-04 10:25:00,52.7,52.73,52.65,52.68,268200.0,39.6914,39.714,39.6538,39.6764,268200.0
2014-09-04 10:30:00,52.67,52.81,52.67,52.81,241000.0,39.6688,39.7743,39.6688,39.7743,241000.0
2014-09-04 10:35:00,52.8,52.81,52.75,52.78,172600.0,39.7668,39.7743,39.7291,39.7517,172600.0
2014-09-04 10:40:00,52.78,52.82,52.77,52.79,136500.0,39.7517,39.7818,39.7442,39.7592,136500.0
2014-09-04 10:45:00,52.79,52.88,52.79,52.82,265500.0,39.7592,39.827,39.7592,39.7818,265500.0
2014-09-04 10:50:00,52.82,52.85,52.79,52.82,577700.0,39.7818,39.8044,39.7592,39.7818,577700.0
2014-09-04 10:55:00,52.82,52.82,52.74,52.82,218700.0,39.7818,39.7818,39.7216,39.7818,218700.0
2014-09-04 11:00:00,52.82,52.87,52.81,52.83,285300.0,39.7818,39.8195,39.7743,39.7893,285300.0
2014-09-04 11:05:00,52.84,52.84,52.78,52.81,102800.0,39.7969,39.7969,39.7517,39.7743,102800.0
2014-09-04 11:10:00,52.8,52.82,52.78,52.8,106900.0,39.7668,39.7818,39.7517,39.7668,106900.0
2014-09-04 11:15:00,52.8,52.81,52.75,52.81,117500.0,39.7668,39.7743,39.7291,39.7743,117500.0
2014-09-04 11:20:00,52.82,52.82,52.72,52.73,171300.0,39.7818,39.7818,39.7065,39.714,171300.0
2014-09-04 11:25:00,52.73,52.75,52.69,52.7,147300.0,39.714,39.7291,39.6839,39.6914,147300.0
2014-09-04 11:30:00,52.69,52.74,52.66,52.7,91400.0,39.6839,39.7216,39.6613,39.6914,91400.0
2014-09-04 11:35:00,52.7,52.71,52.62,52.67,142700.0,39.6914,39.699,39.6312,39.6688,142700.0
2014-09-04 11:40:00,52.68,52.68,52.64,52.65,89300.0,39.6764,39.6764,39.6462,39.6538,89300.0
2014-09-04 11:45:00,52.65,52.69,52.63,52.68,141500.0,39.6538,39.6839,39.6387,39.6764,141500.0
2014-09-04 11:50:00,52.67,52.72,52.66,52.72,133800.0,39.6688,39.7065,39.6613,39.7065,133800.0
2014-09-04 11:55:00,52.71,52.75,52.65,52.74,267200.0,39.699,39.7291,39.6538,39.7216,267200.0
2014-09-04 12:00:00,52.73,52.76,52.73,52.75,226600.0,39.714,39.7366,39.714,39.7291,226600.0
2014-09-04 12:05:00,52.75,52.76,52.74,52.75,216200.0,39.7291,39.7366,39.7216,39.7291,216200.0
2014-09-04 12:10:00,52.75,52.75,52.7,52.7,67400.0,39.7291,39.7291,39.6914,39.6914,67400.0
2014-09-04 12:15:00,52.7,52.7,52.65,52.65,73400.0,39.6914,39.6914,39.6538,39.6538,73400.0
2014-09-04 12:20:00,52.65,52.67,52.63,52.65,69400.0,39.6538,39.6688,39.6387,39.6538,69400.0
2014-09-04 12:25:00,52.64,52.65,52.62,52.64,124800.0,39.6462,39.6538,39.6312,39.6462,124800.0
2014-09-04 12:30:00,52.64,52.67,52.63,52.64,77500.0,39.6462,39.6688,39.6387,39.6462,77500.0
2014-09-04 12:35:00,52.65,52.73,52.65,52.73,56400.0,39.6538,39.714,39.6538,39.714,56400.0
2014-09-04 12:40:00,52.73,52.74,52.7,52.72,99200.0,39.714,39.7216,39.6914,39.7065,99200.0
2014-09-04 12:45:00,52.72,52.75,52.71,52.75,172400.0,39.7065,39.7291,39.699,39.7291,172400.0
2014-09-04 12:50:00,52.75,52.77,52.73,52.76,133900.0,39.7291,39.7442,39.714,39.7366,133900.0
2014-09-04 12:55:00,52.76,52.77,52.72,52.73,58000.0,39.7366,39.7442,39.7065,39.714,58000.0
2014-09-04 13:00:00,52.75,52.77,52.73,52.75,60400.0,39.7291,39.7442,39.714,39.7291,60400.0
2014-09-04 13:05:00,52.76,52.77,52.75,52.76,39800.0,39.7366,39.7442,39.7291,39.7366,39800.0
2014-09-04 13:10:00,52.77,52.77,52.72,52.73,191800.0,39.7442,39.7442,39.7065,39.714,191800.0
2014-09-04 13:15:00,52.73,52.76,52.73,52.73,47700.0,39.714,39.7366,39.714,39.714,47700.0
2014-09-04 13:20:00,52.74,52.74,52.65,52.69,75800.0,39.7216,39.7216,39.6538,39.6839,75800.0
2014-09-04 13:25:00,52.69,52.7,52.66,52.67,81400.0,39.6839,39.6914,39.6613,39.6688,81400.0
2014-09-04 13:30:00,52.66,52.68,52.64,52.64,92200.0,39.6613,39.6764,39.6462,39.6462,92200.0
2014-09-04 13:35:00,52.64,52.64,52.62,52.63,69000.0,39.6462,39.6462,39.6312,39.6387,69000.0
2014-09-04 13:40:00,52.64,52.67,52.62,52.64,97300.0,39.6462,39.6688,39.6312,39.6462,97300.0
2014-09-04 13:45:00,52.65,52.65,52.62,52.64,68500.0,39.6538,39.6538,39.6312,39.6462,68500.0
2014-09-04 13:50:00,52.63,52.65,52.6,52.61,86700.0,39.6387,39.6538,39.6161,39.6237,86700.0
2014-09-04 13:55:00,52.6,52.63,52.59,52.61,51200.0,39.6161,39.6387,39.6086,39.6237,51200.0
2014-09-04 14:00:00,52.61,52.65,52.59,52.64,117000.0,39.6237,39.6538,39.6086,39.6462,117000.0
2014-09-04 14:05:00,52.64,52.65,52.6,52.62,58400.0,39.6462,39.6538,39.6161,39.6312,58400.0
2014-09-04 14:10:00,52.62,52.66,52.61,52.65,129600.0,39.6312,39.6613,39.6237,39.6538,129600.0
2014-09-04 14:15:00,52.64,52.67,52.63,52.67,108100.0,39.6462,39.6688,39.6387,39.6688,108100.0
2014-09-04 14:20:00,52.66,52.67,52.64,52.65,67100.0,39.6613,39.6688,39.6462,39.6538,67100.0
2014-09-04 14:25:00,52.65,52.68,52.56,52.58,139800.0,39.6538,39.6764,39.586,39.6011,139800.0
2014-09-04 14:30:00,52.57,52.58,52.48,52.5,195800.0,39.5935,39.6011,39.5257,39.5408,195800.0
2014-09-04 14:35:00,52.5,52.55,52.48,52.51,180700.0,39.5408,39.5785,39.5257,39.5483,180700.0
2014-09-04 14:40:00,52.5,52.53,52.5,52.52,64000.0,39.5408,39.5634,39.5408,39.5559,64000.0
2014-09-04 14:45:00,52.51,52.51,52.45,52.48,148400.0,39.5483,39.5483,39.5031,39.5257,148400.0
2014-09-04 14:50:00,52.48,52.51,52.46,52.47,123300.0,39.5257,39.5483,39.5107,39.5182,123300.0
2014-09-04 14:55:00,52.47,52.53,52.41,52.43,147500.0,39.5182,39.5634,39.473,39.4881,147500.0
2014-09-04 15:00:00,52.43,52.43,52.35,52.38,183700.0,39.4881,39.4881,39.4278,39.4504,183700.0
2014-09-04 15:05:00,52.37,52.42,52.34,52.41,194600.0,39.4429,39.4806,39.4203,39.473,194600.0
2014-09-04 15:10:00,52.41,52.41,52.32,52.32,193400.0,39.473,39.473,39.4052,39.4052,193400.0
2014-09-04 15:15:00,52.33,52.41,52.27,52.28,285300.0,39.4128,39.473,39.3676,39.3751,285300.0
2014-09-04 15:20:00,52.28,52.38,52.28,52.36,139900.0,39.3751,39.4504,39.3751,39.4354,139900.0
2014-09-04 15:25:00,52.36,52.46,52.35,52.46,209200.0,39.4354,39.5107,39.4278,39.5107,209200.0
2014-09-04 15:30:00,52.46,52.47,52.38,52.39,192300.0,39.5107,39.5182,39.4504,39.458,192300.0
2014-09-04 15:35:00,52.4,52.44,52.35,52.37,145800.0,39.4655,39.4956,39.4278,39.4429,145800.0
2014-09-04 15:40:00,52.37,52.42,52.35,52.4,148700.0,39.4429,39.4806,39.4278,39.4655,148700.0
2014-09-04 15:45:00,52.4,52.46,52.39,52.45,263900.0,39.4655,39.5107,39.458,39.5031,263900.0
2014-09-04 15:50:00,52.45,52.45,52.4,52.43,277200.0,39.5031,39.5031,39.4655,39.4881,277200.0
2014-09-04 15:55:00,52.43,52.48,52.43,52.46,445800.0,39.4881,39.5257,39.4881,39.5107,445800.0
2014-09-05 09:30:00,52.32,52.48,52.04,52.06,654900.0,39.4052,39.5257,39.1944,39.2094,654900.0
2014-09-05 09:35:00,52.06,52.08,51.85,51.97,602600.0,39.2094,39.2245,39.0513,39.1416,602600.0
2014-09-05 09:40:00,51.96,52.26,51.94,52.2,409600.0,39.1341,39.36,39.119,39.3149,409600.0
2014-09-05 09:45:00,52.19,52.31,52.1,52.24,506600.0,39.3073,39.3977,39.2395,39.345,506600.0
2014-09-05 09:50:00,52.24,52.24,52.01,52.05,296500.0,39.345,39.345,39.1718,39.2019,296500.0
2014-09-05 09:55:00,52.06,52.19,52.05,52.13,315800.0,39.2094,39.3073,39.2019,39.2621,315800.0
2014-09-05 10:00:00,52.14,52.14,52.01,52.04,198400.0,39.2697,39.2697,39.1718,39.1944,198400.0
2014-09-05 10:05:00,52.05,52.06,51.97,51.98,174800.0,39.2019,39.2094,39.1416,39.1492,174800.0
2014-09-05 10:10:00,51.97,51.99,51.9,51.93,273100.0,39.1416,39.1567,39.0889,39.1115,273100.0
2014-09-05 10:15:00,51.94,51.97,51.8,51.8,453200.0,39.119,39.1416,39.0136,39.0136,453200.0
2014-09-05 10:20:00,51.8,51.91,51.79,51.87,289400.0,39.0136,39.0964,39.0061,39.0663,289400.0
2014-09-05 10:25:00,51.87,51.94,51.81,51.84,233600.0,39.0663,39.119,39.0211,39.0437,233600.0
2014-09-05 10:30:00,51.84,51.88,51.72,51.83,255300.0,39.0437,39.0738,38.9533,39.0362,255300.0
2014-09-05 10:35:00,51.83,51.86,51.73,51.75,211500.0,39.0362,39.0588,38.9609,38.9759,211500.0
2014-09-05 10:40:00,51.74,51.81,51.72,51.77,263700.0,38.9684,39.0211,38.9533,38.991,263700.0
2014-09-05 10:45:00,51.77,51.84,51.73,51.79,199200.0,38.991,39.0437,38.9609,39.0061,199200.0
2014-09-05 10:50:00,51.8,51.89,51.77,51.89,155100.0,39.0136,39.0814,38.991,39.0814,155100.0
2014-09-05 10:55:00,51.89,51.97,51.88,51.97,171600.0,39.0814,39.1416,39.0738,39.1416,171600.0
2014-09-05 11:00:00,51.97,52.08,51.95,52.07,262500.0,39.1416,39.2245,39.1266,39.2169,262500.0
2014-09-05 11:05:00,52.07,52.11,52.05,52.09,215000.0,39.2169,39.2471,39.2019,39.232,215000.0
2014-09-05 11:10:00,52.1,52.1,51.95,51.95,144800.0,39.2395,39.2395,39.1266,39.1266,144800.0
2014-09-05 11:15:00,51.95,52.01,51.95,52.0,111900.0,39.1266,39.1718,39.1266,39.1642,111900.0
2014-09-05 11:20:00,52.0,52.02,51.98,52.01,126200.0,39.1642,39.1793,39.1492,39.1718,126200.0
2014-09-05 11:25:00,52.0,52.02,51.96,52.01,152600.0,39.1642,39.1793,39.1341,39.1718,152600.0
2014-09-05 11:30:00,52.02,52.05,51.95,51.96,188100.0,39.1793,39.2019,39.1266,39.1341,188100.0
2014-09-05 11:35:00,51.96,52.0,51.93,51.93,81100.0,39.1341,39.1642,39.1115,39.1115,81100.0
2014-09-05 11:40:00,51.94,51.98,51.92,51.96,91600.0,39.119,39.1492,39.104,39.1341,91600.0
2014-09-05 11:45:00,51.95,52.0,51.94,51.94,59400.0,39.1266,39.1642,39.119,39.119,59400.0
2014-09-05 11:50:00,51.95,52.0,51.93,51.99,109400.0,39.1266,39.1642,39.1115,39.1567,109400.0
2014-09-05 11:55:00,51.99,52.06,51.99,52.0,143400.0,39.1567,39.2094,39.1567,39.1642,143400.0
2014-09-05 12:00:00,52.01,52.02,51.98,52.01,59600.0,39.1718,39.1793,39.1492,39.1718,59600.0
2014-09-05 12:05:00,52.0,52.03,51.97,51.99,70500.0,39.1642,39.1868,39.1416,39.1567,70500.0
2014-09-05 12:10:00,51.99,52.03,51.98,52.03,39600.0,39.1567,39.1868,39.1492,39.1868,39600.0
2014-09-05 12:15:00,52.03,52.04,52.0,52.02,54200.0,39.1868,39.1944,39.1642,39.1793,54200.0
2014-09-05 12:20:00,52.02,52.02,51.97,52.0,37900.0,39.1793,39.1793,39.1416,39.1642,37900.0
2014-09-05 12:25:00,52.0,52.04,51.99,52.01,56900.0,39.1642,39.1944,39.1567,39.1718,56900.0
2014-09-05 12:30:00,52.01,52.08,52.01,52.02,78200.0,39.1718,39.2245,39.1718,39.1793,78200.0
2014-09-05 12:35:00,52.02,52.03,51.99,52.03,58000.0,39.1793,39.1868,39.1567,39.1868,58000.0
2014-09-05 12:40:00,52.04,52.12,52.03,52.09,106400.0,39.1944,39.2546,39.1868,39.232,106400.0
2014-09-05 12:45:00,52.09,52.11,52.05,52.05,66200.0,39.232,39.2471,39.2019,39.2019,66200.0
2014-09-05 12:50:00,52.05,52.05,52.02,52.03,136700.0,39.2019,39.2019,39.1793,39.1868,136700.0
2014-09-05 12:55:00,52.04,52.04,51.99,52.0,67400.0,39.1944,39.1944,39.1567,39.1642,67400.0
2014-09-05 13:00:00,52.0,52.04,51.98,51.98,125600.0,39.1642,39.1944,39.1492,39.1492,125600.0
2014-09-05 13:05:00,51.98,52.04,51.98,52.02,93200.0,39.1492,39.1944,39.1492,39.1793,93200.0
2014-09-05 13:10:00,52.02,52.03,51.96,51.96,91600.0,39.1793,39.1868,39.1341,39.1341,91600.0
2014-09-05 13:15:00,51.96,52.03,51.96,52.01,103200.0,39.1341,39.1868,39.1341,39.1718,103200.0
2014-09-05 13:20:00,52.02,52.03,51.98,51.98,71600.0,39.1793,39.1868,39.1492,39.1492,71600.0
2014-09-05 13:25:00,51.98,52.01,51.96,51.99,69700.0,39.1492,39.1718,39.1341,39.1567,69700.0
2014-09-05 13:30:00,52.0,52.01,51.99,52.0,55700.0,39.1642,39.1718,39.1567,39.1642,55700.0
2014-09-05 13:35:00,52.0,52.01,51.98,52.0,70800.0,39.1642,39.1718,39.1492,39.1642,70800.0
2014-09-05 13:40:00,51.99,52.0,51.98,52.0,44500.0,39.1567,39.1642,39.1492,39.1642,44500.0
2014-09-05 13:45:00,51.99,52.02,51.98,52.01,80600.0,39.1567,39.1793,39.1492,39.1718,80600.0
2014-09-05 13:50:00,52.01,52.01,51.96,51.98,53900.0,39.1718,39.1718,39.1341,39.1492,53900.0
2014-09-05 13:55:00,51.99,52.01,51.97,51.99,67800.0,39.1567,39.1718,39.1416,39.1567,67800.0
2014-09-05 14:00:00,51.99,52.08,51.99,52.08,219700.0,39.1567,39.2245,39.1567,39.2245,219700.0
2014-09-05 14:05:00,52.08,52.09,52.05,52.07,70200.0,39.2245,39.232,39.2019,39.2169,70200.0
2014-09-05 14:10:00,52.07,52.09,52.04,52.08,118000.0,39.2169,39.232,39.1944,39.2245,118000.0
2014-09-05 14:15:00,52.09,52.09,52.04,52.08,68900.0,39.232,39.232,39.1944,39.2245,68900.0
2014-09-05 14:20:00,52.08,52.11,52.08,52.1,80100.0,39.2245,39.2471,39.2245,39.2395,80100.0
2014-09-05 14:25:00,52.1,52.1,52.06,52.09,62600.0,39.2395,39.2395,39.2094,39.232,62600.0
2014-09-05 14:30:00,52.09,52.1,52.06,52.08,42300.0,39.232,39.2395,39.2094,39.2245,42300.0
2014-09-05 14:35:00,52.08,52.08,52.04,52.05,90300.0,39.2245,39.2245,39.1944,39.2019,90300.0
2014-09-05 14:40:00,52.05,52.07,52.02,52.04,118600.0,39.2019,39.2169,39.1793,39.1944,118600.0
2014-09-05 14:45:00,52.03,52.04,52.02,52.04,66300.0,39.1868,39.1944,39.1793,39.1944,66300.0
2014-09-05 14:50:00,52.03,52.04,52.02,52.02,54700.0,39.1868,39.1944,39.1793,39.1793,54700.0
2014-09-05 14:55:00,52.02,52.06,52.01,52.06,78200.0,39.1793,39.2094,39.1718,39.2094,78200.0
2014-09-05 15:00:00,52.06,52.06,52.02,52.04,76700.0,39.2094,39.2094,39.1793,39.1944,76700.0
2014-09-05 15:05:00,52.04,52.11,52.03,52.11,80600.0,39.1944,39.2471,39.1868,39.2471,80600.0
2014-09-05 15:10:00,52.11,52.14,52.08,52.14,143500.0,39.2471,39.2697,39.2245,39.2697,143500.0
2014-09-05 15:15:00,52.14,52.18,52.13,52.18,276600.0,39.2697,39.2998,39.2621,39.2998,276600.0
2014-09-05 15:20:00,52.17,52.18,52.15,52.15,101300.0,39.2923,39.2998,39.2772,39.2772,101300.0
2014-09-05 15:25:00,52.16,52.18,52.14,52.14,90500.0,39.2847,39.2998,39.2697,39.2697,90500.0
2014-09-05 15:30:00,52.14,52.16,52.11,52.11,121700.0,39.2697,39.2847,39.2471,39.2471,121700.0
2014-09-05 15:35:00,52.12,52.12,52.1,52.12,153900.0,39.2546,39.2546,39.2395,39.2546,153900.0
2014-09-05 15:40:00,52.11,52.27,52.11,52.26,309900.0,39.2471,39.3676,39.2471,39.36,309900.0
2014-09-05 15:45:00,52.26,52.28,52.22,52.27,457300.0,39.36,39.3751,39.3299,39.3676,457300.0
2014-09-05 15:50:00,52.27,52.33,52.26,52.33,521900.0,39.3676,39.4128,39.36,39.4128,521900.0
2014-09-05 15:55:00,52.33,52.34,52.28,52.29,733500.0,39.4128,39.4203,39.3751,39.3826,733500.0
2014-09-08 09:30:00,52.16,52.6,52.16,52.57,487700.0,39.2847,39.6161,39.2847,39.5935,487700.0
2014-09-08 09:35:00,52.56,52.77,52.55,52.75,291800.0,39.586,39.7442,39.5785,39.7291,291800.0
2014-09-08 09:40:00,52.75,52.75,52.62,52.64,438800.0,39.7291,39.7291,39.6312,39.6462,438800.0
2014-09-08 09:45:00,52.64,52.71,52.55,52.7,401200.0,39.6462,39.699,39.5785,39.6914,401200.0
2014-09-08 09:50:00,52.69,52.71,52.61,52.63,166900.0,39.6839,39.699,39.6237,39.6387,166900.0
2014-09-08 09:55:00,52.63,52.66,52.52,52.57,183500.0,39.6387,39.6613,39.5559,39.5935,183500.0
2014-09-08 10:00:00,52.58,52.64,52.55,52.6,144300.0,39.6011,39.6462,39.5785,39.6161,144300.0
2014-09-08 10:05:00,52.59,52.64,52.52,52.52,197300.0,39.6086,39.6462,39.5559,39.5559,197300.0
2014-09-08 10:10:00,52.52,52.55,52.47,52.54,209500.0,39.5559,39.5785,39.5182,39.5709,209500.0
2014-09-08 10:15:00,52.54,52.58,52.39,52.39,202400.0,39.5709,39.6011,39.458,39.458,202400.0
2014-09-08 10:20:00,52.39,52.49,52.38,52.46,178400.0,39.458,39.5333,39.4504,39.5107,178400.0
2014-09-08 10:25:00,52.46,52.52,52.46,52.51,134400.0,39.5107,39.5559,39.5107,39.5483,134400.0
2014-09-08 10:30:00,52.51,52.51,52.41,52.42,136600.0,39.5483,39.5483,39.473,39.4806,136600.0
2014-09-08 10:35:00,52.42,52.44,52.38,52.42,122700.0,39.4806,39.4956,39.4504,39.4806,122700.0
2014-09-08 10:40:00,52.43,52.44,52.35,52.36,111600.0,39.4881,39.4956,39.4278,39.4354,111600.0
2014-09-08 10:45:00,52.36,52.43,52.35,52.41,59200.0,39.4354,39.4881,39.4278,39.473,59200.0
2014-09-08 10:50:00,52.4,52.42,52.38,52.39,82400.0,39.4655,39.4806,39.4504,39.458,82400.0
2014-09-08 10:55:00,52.4,52.46,52.39,52.45,97900.0,39.4655,39.5107,39.458,39.5031,97900.0
2014-09-08 11:00:00,52.44,52.44,52.38,52.39,86000.0,39.4956,39.4956,39.4504,39.458,86000.0
2014-09-08 11:05:00,52.38,52.46,52.35,52.44,386200.0,39.4504,39.5107,39.4278,39.4956,386200.0
2014-09-08 11:10:00,52.44,52.45,52.4,52.42,230500.0,39.4956,39.5031,39.4655,39.4806,230500.0
2014-09-08 11:15:00,52.42,52.45,52.4,52.42,282700.0,39.4806,39.5031,39.4655,39.4806,282700.0
2014-09-08 11:20:00,52.43,52.48,52.42,52.48,275500.0,39.4881,39.5257,39.4806,39.5257,275500.0
2014-09-08 11:25:00,52.48,52.48,52.4,52.43,103700.0,39.5257,39.5257,39.4655,39.4881,103700.0
2014-09-08 11:30:00,52.43,52.45,52.4,52.44,185200.0,39.4881,39.5031,39.4655,39.4956,185200.0
2014-09-08 11:35:00,52.45,52.45,52.41,52.41,89500.0,39.5031,39.5031,39.473,39.473,89500.0
2014-09-08 11:40:00,52.41,52.42,52.38,52.38,60200.0,39.473,39.4806,39.4504,39.4504,60200.0
2014-09-08 11:45:00,52.39,52.41,52.35,52.36,175100.0,39.458,39.473,39.4278,39.4354,175100.0
2014-09-08 11:50:00,52.35,52.35,52.24,52.3,187700.0,39.4278,39.4278,39.345,39.3902,187700.0
2014-09-08 11:55:00,52.3,52.36,52.3,52.31,211100.0,39.3902,39.4354,39.3902,39.3977,211100.0
2014-09-08 12:00:00,52.31,52.32,52.23,52.23,143200.0,39.3977,39.4052,39.3375,39.3375,143200.0
2014-09-08 12:05:00,52.22,52.3,52.19,52.3,158100.0,39.3299,39.3902,39.3073,39.3902,158100.0
2014-09-08 12:10:00,52.29,52.3,52.24,52.25,32900.0,39.3826,39.3902,39.345,39.3525,32900.0
2014-09-08 12:15:00,52.25,52.27,52.18,52.23,89500.0,39.3525,39.3676,39.2998,39.3375,89500.0
2014-09-08 12:20:00,52.23,52.26,52.21,52.21,34000.0,39.3375,39.36,39.3224,39.3224,34000.0
2014-09-08 12:25:00,52.21,52.26,52.21,52.24,48900.0,39.3224,39.36,39.3224,39.345,48900.0
2014-09-08 12:30:00,52.24,52.27,52.2,52.21,101700.0,39.345,39.3676,39.3149,39.3224,101700.0
2014-09-08 12:35:00,52.19,52.23,52.19,52.21,74700.0,39.3073,39.3375,39.3073,39.3224,74700.0
2014-09-08 12:40:00,52.21,52.29,52.21,52.29,60600.0,39.3224,39.3826,39.3224,39.3826,60600.0
2014-09-08 12:45:00,52.29,52.29,52.24,52.26,149900.0,39.3826,39.3826,39.345,39.36,149900.0
2014-09-08 12:50:00,52.25,52.28,52.25,52.26,81000.0,39.3525,39.3751,39.3525,39.36,81000.0
2014-09-08 12:55:00,52.27,52.27,52.23,52.24,45100.0,39.3676,39.3676,39.3375,39.345,45100.0
2014-09-08 13:00:00,52.23,52.26,52.21,52.23,29600.0,39.3375,39.36,39.3224,39.3375,29600.0
2014-09-08 13:05:00,52.22,52.23,52.14,52.15,83300.0,39.3299,39.3375,39.2697,39.2772,83300.0
2014-09-08 13:10:00,52.15,52.16,52.13,52.16,103700.0,39.2772,39.2847,39.2621,39.2847,103700.0
2014-09-08 13:15:00,52.15,52.15,52.04,52.04,126300.0,39.2772,39.2772,39.1944,39.1944,126300.0
2014-09-08 13:20:00,52.03,52.09,52.03,52.08,153400.0,39.1868,39.232,39.1868,39.2245,153400.0
2014-09-08 13:25:00,52.09,52.12,52.03,52.04,132800.0,39.232,39.2546,39.1868,39.1944,132800.0
2014-09-08 13:30:00,52.04,52.05,52.01,52.01,116700.0,39.1944,39.2019,39.1718,39.1718,116700.0
2014-09-08 13:35:00,52.02,52.06,52.01,52.05,88000.0,39.1793,39.2094,39.1718,39.2019,88000.0
2014-09-08 13:40:00,52.05,52.06,51.94,51.97,225600.0,39.2019,39.2094,39.119,39.1416,225600.0
2014-09-08 13:45:00,51.97,52.03,51.96,52.02,134400.0,39.1416,39.1868,39.1341,39.1793,134400.0
2014-09-08 13:50:00,52.02,52.04,51.98,52.03,149400.0,39.1793,39.1944,39.1492,39.1868,149400.0
2014-09-08 13:55:00,52.02,52.03,52.0,52.02,75600.0,39.1793,39.1868,39.1642,39.1793,75600.0
2014-09-08 14:00:00,52.02,52.04,52.0,52.0,58300.0,39.1793,39.1944,39.1642,39.1642,58300.0
2014-09-08 14:05:00,52.0,52.0,51.94,51.95,161800.0,39.1642,39.1642,39.119,39.1266,161800.0
2014-09-08 14:10:00,51.95,51.97,51.91,51.93,175400.0,39.1266,39.1416,39.0964,39.1115,175400.0
2014-09-08 14:15:00,51.94,51.99,51.94,51.98,173700.0,39.119,39.1567,39.119,39.1492,173700.0
2014-09-08 14:20:00,51.98,51.99,51.95,51.95,65000.0,39.1492,39.1567,39.1266,39.1266,65000.0
2014-09-08 14:25:00,51.95,51.97,51.93,51.95,50100.0,39.1266,39.1416,39.1115,39.1266,50100.0
2014-09-08 14:30:00,51.96,52.0,51.96,51.99,59700.0,39.1341,39.1642,39.1341,39.1567,59700.0
2014-09-08 14:35:00,51.99,52.0,51.97,51.98,56200.0,39.1567,39.1642,39.1416,39.1492,56200.0
2014-09-08 14:40:00,51.98,51.98,51.94,51.94,100800.0,39.1492,39.1492,39.119,39.119,100800.0
2014-09-08 14:45:00,51.95,51.96,51.94,51.95,104200.0,39.1266,39.1341,39.119,39.1266,104200.0
2014-09-08 14:50:00,51.94,51.99,51.94,51.98,53100.0,39.119,39.1567,39.119,39.1492,53100.0
2014-09-08 14:55:00,51.97,51.99,51.95,51.95,73100.0,39.1416,39.1567,39.1266,39.1266,73100.0
2014-09-08 15:00:00,51.95,52.04,51.95,52.01,114700.0,39.1266,39.1944,39.1266,39.1718,114700.0
2014-09-08 15:05:00,52.01,52.02,51.96,51.98,124900.0,39.1718,39.1793,39.1341,39.1492,124900.0
2014-09-08 15:10:00,51.98,52.03,51.98,52.01,98200.0,39.1492,39.1868,39.1492,39.1718,98200.0
2014-09-08 15:15:00,52.01,52.04,51.99,52.03,62700.0,39.1718,39.1944,39.1567,39.1868,62700.0
2014-09-08 15:20:00,52.04,52.07,52.03,52.04,185900.0,39.1944,39.2169,39.1868,39.1944,185900.0
2014-09-08 15:25:00,52.05,52.08,52.04,52.08,88600.0,39.2019,39.2245,39.1944,39.2245,88600.0
2014-09-08 15:30:00,52.07,52.08,52.04,52.08,142600.0,39.2169,39.2245,39.1944,39.2245,142600.0
2014-09-08 15:35:00,52.08,52.14,52.07,52.14,134800.0,39.2245,39.2697,39.2169,39.2697,134800.0
2014-09-08 15:40:00,52.14,52.14,52.06,52.07,173400.0,39.2697,39.2697,39.2094,39.2169,173400.0
2014-09-08 15:45:00,52.08,52.08,52.04,52.08,193700.0,39.2245,39.2245,39.1944,39.2245,193700.0
2014-09-08 15:50:00,52.08,52.12,52.07,52.11,322700.0,39.2245,39.2546,39.2169,39.2471,322700.0
2014-09-08 15:55:00,52.11,52.11,52.0,52.03,615700.0,39.2471,39.2471,39.1642,39.1868,615700.0
2014-09-09 09:30:00,51.64,51.78,51.38,51.53,756200.0,38.8931,38.9985,38.6973,38.8102,756200.0
2014-09-09 09:35:00,51.51,51.54,51.29,51.49,371900.0,38.7952,38.8178,38.6295,38.7801,371900.0
2014-09-09 09:40:00,51.48,51.59,51.32,51.35,495700.0,38.7726,38.8554,38.6521,38.6747,495700.0
2014-09-09 09:45:00,51.35,51.42,51.32,51.33,435100.0,38.6747,38.7274,38.6521,38.6596,435100.0
2014-09-09 09:50:00,51.33,51.4,51.26,51.38,318000.0,38.6596,38.7123,38.6069,38.6973,318000.0
2014-09-09 09:55:00,51.37,51.38,51.27,51.29,220100.0,38.6897,38.6973,38.6144,38.6295,220100.0
2014-09-09 10:00:00,51.28,51.37,51.27,51.36,263000.0,38.622,38.6897,38.6144,38.6822,263000.0
2014-09-09 10:05:00,51.36,51.47,51.36,51.45,184200.0,38.6822,38.7651,38.6822,38.75,184200.0
2014-09-09 10:10:00,51.45,51.45,51.34,51.39,108100.0,38.75,38.75,38.6671,38.7048,108100.0
2014-09-09 10:15:00,51.38,51.39,51.33,51.38,82000.0,38.6973,38.7048,38.6596,38.6973,82000.0
2014-09-09 10:20:00,51.39,51.39,51.2,51.26,508100.0,38.7048,38.7048,38.5617,38.6069,508100.0
2014-09-09 10:25:00,51.25,51.26,51.21,51.24,136000.0,38.5994,38.6069,38.5692,38.5918,136000.0
2014-09-09 10:30:00,51.24,51.29,51.22,51.24,176000.0,38.5918,38.6295,38.5768,38.5918,176000.0
2014-09-09 10:35:00,51.24,51.26,51.15,51.17,229300.0,38.5918,38.6069,38.524,38.5391,229300.0
2014-09-09 10:40:00,51.17,51.29,51.12,51.27,182100.0,38.5391,38.6295,38.5014,38.6144,182100.0
2014-09-09 10:45:00,51.27,51.3,51.25,51.3,147000.0,38.6144,38.637,38.5994,38.637,147000.0
2014-09-09 10:50:00,51.3,51.36,51.3,51.35,218500.0,38.637,38.6822,38.637,38.6747,218500.0
2014-09-09 10:55:00,51.35,51.36,51.26,51.29,170200.0,38.6747,38.6822,38.6069,38.6295,170200.0
2014-09-09 11:00:00,51.3,51.4,51.26,51.39,162500.0,38.637,38.7123,38.6069,38.7048,162500.0
2014-09-09 11:05:00,51.38,51.47,51.36,51.43,181600.0,38.6973,38.7651,38.6822,38.7349,181600.0
2014-09-09 11:10:00,51.43,51.5,51.43,51.45,107000.0,38.7349,38.7876,38.7349,38.75,107000.0
2014-09-09 11:15:00,51.46,51.48,51.43,51.45,68400.0,38.7575,38.7726,38.7349,38.75,68400.0
2014-09-09 11:20:00,51.44,51.5,51.42,51.48,138300.0,38.7425,38.7876,38.7274,38.7726,138300.0
2014-09-09 11:25:00,51.49,51.49,51.45,51.48,27300.0,38.7801,38.7801,38.75,38.7726,27300.0
2014-09-09 11:30:00,51.48,51.53,51.48,51.51,110800.0,38.7726,38.8102,38.7726,38.7952,110800.0
2014-09-09 11:35:00,51.51,51.53,51.47,51.48,205100.0,38.7952,38.8102,38.7651,38.7726,205100.0
2014-09-09 11:40:00,51.47,51.51,51.44,51.45,207900.0,38.7651,38.7952,38.7425,38.75,207900.0
2014-09-09 11:45:00,51.45,51.53,51.43,51.53,108500.0,38.75,38.8102,38.7349,38.8102,108500.0
2014-09-09 11:50:00,51.52,51.52,51.42,51.43,197400.0,38.8027,38.8027,38.7274,38.7349,197400.0
2014-09-09 11:55:00,51.43,51.46,51.42,51.43,44200.0,38.7349,38.7575,38.7274,38.7349,44200.0
2014-09-09 12:00:00,51.43,51.45,51.42,51.44,137500.0,38.7349,38.75,38.7274,38.7425,137500.0
2014-09-09 12:05:00,51.44,51.44,51.42,51.43,58600.0,38.7425,38.7425,38.7274,38.7349,58600.0
2014-09-09 12:10:00,51.44,51.48,51.43,51.46,68100.0,38.7425,38.7726,38.7349,38.7575,68100.0
2014-09-09 12:15:00,51.47,51.52,51.47,51.48,199700.0,38.7651,38.8027,38.7651,38.7726,199700.0
2014-09-09 12:20:00,51.49,51.57,51.48,51.56,189900.0,38.7801,38.8404,38.7726,38.8328,189900.0
2014-09-09 12:25:00,51.56,51.57,51.51,51.52,90700.0,38.8328,38.8404,38.7952,38.8027,90700.0
2014-09-09 12:30:00,51.52,51.55,51.51,51.54,31900.0,38.8027,38.8253,38.7952,38.8178,31900.0
2014-09-09 12:35:00,51.55,51.55,51.5,51.52,38900.0,38.8253,38.8253,38.7876,38.8027,38900.0
2014-09-09 12:40:00,51.52,51.53,51.5,51.53,24700.0,38.8027,38.8102,38.7876,38.8102,24700.0
2014-09-09 12:45:00,51.53,51.53,51.48,51.48,46800.0,38.8102,38.8102,38.7726,38.7726,46800.0
2014-09-09 12:50:00,51.49,51.52,51.45,51.46,45900.0,38.7801,38.8027,38.75,38.7575,45900.0
2014-09-09 12:55:00,51.45,51.46,51.43,51.45,69900.0,38.75,38.7575,38.7349,38.75,69900.0
2014-09-09 13:00:00,51.45,51.48,51.42,51.45,82700.0,38.75,38.7726,38.7274,38.75,82700.0
2014-09-09 13:05:00,51.45,51.46,51.42,51.42,54900.0,38.75,38.7575,38.7274,38.7274,54900.0
2014-09-09 13:10:00,51.43,51.48,51.43,51.44,81000.0,38.7349,38.7726,38.7349,38.7425,81000.0
2014-09-09 13:15:00,51.44,51.46,51.42,51.45,39200.0,38.7425,38.7575,38.7274,38.75,39200.0
2014-09-09 13:20:00,51.44,51.47,51.42,51.42,113300.0,38.7425,38.7651,38.7274,38.7274,113300.0
2014-09-09 13:25:00,51.42,51.46,51.41,51.46,138900.0,38.7274,38.7575,38.7199,38.7575,138900.0
2014-09-09 13:30:00,51.46,51.52,51.45,51.5,85900.0,38.7575,38.8027,38.75,38.7876,85900.0
2014-09-09 13:35:00,51.49,51.51,51.47,51.48,91000.0,38.7801,38.7952,38.7651,38.7726,91000.0
2014-09-09 13:40:00,51.48,51.5,51.47,51.49,113800.0,38.7726,38.7876,38.7651,38.7801,113800.0
2014-09-09 13:45:00,51.49,51.57,51.47,51.57,165500.0,38.7801,38.8404,38.7651,38.8404,165500.0
2014-09-09 13:50:00,51.57,51.61,51.51,51.53,190900.0,38.8404,38.8705,38.7952,38.8102,190900.0
2014-09-09 13:55:00,51.53,51.55,51.5,51.52,79600.0,38.8102,38.8253,38.7876,38.8027,79600.0
2014-09-09 14:00:00,51.52,51.54,51.46,51.46,99100.0,38.8027,38.8178,38.7575,38.7575,99100.0
2014-09-09 14:05:00,51.47,51.48,51.41,51.42,108700.0,38.7651,38.7726,38.7199,38.7274,108700.0
2014-09-09 14:10:00,51.43,51.44,51.4,51.4,74700.0,38.7349,38.7425,38.7123,38.7123,74700.0
2014-09-09 14:15:00,51.4,51.4,51.37,51.39,78300.0,38.7123,38.7123,38.6897,38.7048,78300.0
2014-09-09 14:20:00,51.39,51.39,51.31,51.31,172000.0,38.7048,38.7048,38.6445,38.6445,172000.0
2014-09-09 14:25:00,51.32,51.36,51.32,51.36,102200.0,38.6521,38.6822,38.6521,38.6822,102200.0
2014-09-09 14:30:00,51.36,51.38,51.31,51.38,117100.0,38.6822,38.6973,38.6445,38.6973,117100.0
2014-09-09 14:35:00,51.37,51.39,51.35,51.39,41700.0,38.6897,38.7048,38.6747,38.7048,41700.0
2014-09-09 14:40:00,51.39,51.39,51.34,51.34,59600.0,38.7048,38.7048,38.6671,38.6671,59600.0
2014-09-09 14:45:00,51.34,51.36,51.27,51.28,150700.0,38.6671,38.6822,38.6144,38.622,150700.0
2014-09-09 14:50:00,51.28,51.35,51.27,51.34,196100.0,38.622,38.6747,38.6144,38.6671,196100.0
2014-09-09 14:55:00,51.35,51.35,51.28,51.33,104900.0,38.6747,38.6747,38.622,38.6596,104900.0
2014-09-09 15:00:00,51.33,51.34,51.3,51.32,70700.0,38.6596,38.6671,38.637,38.6521,70700.0
2014-09-09 15:05:00,51.32,51.32,51.23,51.23,184600.0,38.6521,38.6521,38.5843,38.5843,184600.0
2014-09-09 15:10:00,51.23,51.3,51.22,51.29,198400.0,38.5843,38.637,38.5768,38.6295,198400.0
2014-09-09 15:15:00,51.28,51.29,51.24,51.29,359000.0,38.622,38.6295,38.5918,38.6295,359000.0
2014-09-09 15:20:00,51.29,51.3,51.19,51.22,314100.0,38.6295,38.637,38.5542,38.5768,314100.0
2014-09-09 15:25:00,51.23,51.3,51.2,51.3,125900.0,38.5843,38.637,38.5617,38.637,125900.0
2014-09-09 15:30:00,51.3,51.32,51.29,51.29,226300.0,38.637,38.6521,38.6295,38.6295,226300.0
2014-09-09 15:35:00,51.3,51.31,51.24,51.26,205600.0,38.637,38.6445,38.5918,38.6069,205600.0
2014-09-09 15:40:00,51.26,51.29,51.25,51.27,151200.0,38.6069,38.6295,38.5994,38.6144,151200.0
2014-09-09 15:45:00,51.27,51.28,51.21,51.25,273500.0,38.6144,38.622,38.5692,38.5994,273500.0
2014-09-09 15:50:00,51.26,51.27,51.24,51.24,270700.0,38.6069,38.6144,38.5918,38.5918,270700.0
2014-09-09 15:55:00,51.24,51.3,51.23,51.27,551400.0,38.5918,38.637,38.5843,38.6144,551400.0
2014-09-10 09:30:00,51.24,51.6,51.18,51.48,626200.0,38.5918,38.863,38.5466,38.7726,626200.0
2014-09-10 09:35:00,51.49,51.58,51.32,51.34,331900.0,38.7801,38.8479,38.6521,38.6671,331900.0
2014-09-10 09:40:00,51.34,51.38,51.28,51.38,245300.0,38.6671,38.6973,38.622,38.6973,245300.0
2014-09-10 09:45:00,51.39,51.52,51.35,51.52,295600.0,38.7048,38.8027,38.6747,38.8027,295600.0
2014-09-10 09:50:00,51.52,51.56,51.45,51.48,176700.0,38.8027,38.8328,38.75,38.7726,176700.0
2014-09-10 09:55:00,51.48,51.6,51.46,51.59,188100.0,38.7726,38.863,38.7575,38.8554,188100.0
2014-09-10 10:00:00,51.58,51.59,51.5,51.55,217600.0,38.8479,38.8554,38.7876,38.8253,217600.0
2014-09-10 10:05:00,51.55,51.89,51.55,51.87,428200.0,38.8253,39.0814,38.8253,39.0663,428200.0
2014-09-10 10:10:00,51.87,51.88,51.79,51.81,278200.0,39.0663,39.0738,39.0061,39.0211,278200.0
2014-09-10 10:15:00,51.8,51.86,51.75,51.84,276900.0,39.0136,39.0588,38.9759,39.0437,276900.0
2014-09-10 10:20:00,51.84,51.86,51.76,51.78,217700.0,39.0437,39.0588,38.9835,38.9985,217700.0
2014-09-10 10:25:00,51.78,51.83,51.73,51.81,159000.0,38.9985,39.0362,38.9609,39.0211,159000.0
2014-09-10 10:30:00,51.81,51.82,51.73,51.81,139400.0,39.0211,39.0287,38.9609,39.0211,139400.0
2014-09-10 10:35:00,51.81,51.82,51.73,51.77,142800.0,39.0211,39.0287,38.9609,38.991,142800.0
2014-09-10 10:40:00,51.75,51.79,51.72,51.78,141600.0,38.9759,39.0061,38.9533,38.9985,141600.0
2014-09-10 10:45:00,51.78,51.79,51.67,51.7,147700.0,38.9985,39.0061,38.9157,38.9383,147700.0
2014-09-10 10:50:00,51.7,51.71,51.63,51.68,135300.0,38.9383,38.9458,38.8856,38.9232,135300.0
2014-09-10 10:55:00,51.68,51.7,51.6,51.66,107600.0,38.9232,38.9383,38.863,38.9082,107600.0
2014-09-10 11:00:00,51.65,51.66,51.6,51.65,229700.0,38.9006,38.9082,38.863,38.9006,229700.0
2014-09-10 11:05:00,51.65,51.69,51.63,51.68,158500.0,38.9006,38.9307,38.8856,38.9232,158500.0
2014-09-10 11:10:00,51.67,51.82,51.67,51.82,398400.0,38.9157,39.0287,38.9157,39.0287,398400.0
2014-09-10 11:15:00,51.81,51.85,51.8,51.83,98400.0,39.0211,39.0513,39.0136,39.0362,98400.0
2014-09-10 11:20:00,51.81,51.85,51.77,51.83,94700.0,39.0211,39.0513,38.991,39.0362,94700.0
2014-09-10 11:25:00,51.83,51.84,51.79,51.82,92600.0,39.0362,39.0437,39.0061,39.0287,92600.0
2014-09-10 11:30:00,51.83,51.86,51.82,51.86,92100.0,39.0362,39.0588,39.0287,39.0588,92100.0
2014-09-10 11:35:00,51.84,51.93,51.84,51.93,117700.0,39.0437,39.1115,39.0437,39.1115,117700.0
2014-09-10 11:40:00,51.93,51.93,51.87,51.89,64900.0,39.1115,39.1115,39.0663,39.0814,64900.0
2014-09-10 11:45:00,51.89,51.89,51.84,51.84,86500.0,39.0814,39.0814,39.0437,39.0437,86500.0
2014-09-10 11:50:00,51.84,51.87,51.83,51.85,66900.0,39.0437,39.0663,39.0362,39.0513,66900.0
2014-09-10 11:55:00,51.84,51.89,51.82,51.84,71100.0,39.0437,39.0814,39.0287,39.0437,71100.0
2014-09-10 12:00:00,51.84,51.85,51.76,51.79,103900.0,39.0437,39.0513,38.9835,39.0061,103900.0
2014-09-10 12:05:00,51.79,51.8,51.75,51.76,52700.0,39.0061,39.0136,38.9759,38.9835,52700.0
2014-09-10 12:10:00,51.75,51.77,51.74,51.76,50800.0,38.9759,38.991,38.9684,38.9835,50800.0
2014-09-10 12:15:00,51.76,51.81,51.75,51.77,121000.0,38.9835,39.0211,38.9759,38.991,121000.0
2014-09-10 12:20:00,51.77,51.84,51.75,51.83,103800.0,38.991,39.0437,38.9759,39.0362,103800.0
2014-09-10 12:25:00,51.83,51.85,51.78,51.78,52100.0,39.0362,39.0513,38.9985,38.9985,52100.0
2014-09-10 12:30:00,51.79,51.81,51.76,51.77,85900.0,39.0061,39.0211,38.9835,38.991,85900.0
2014-09-10 12:35:00,51.76,51.8,51.75,51.78,79200.0,38.9835,39.0136,38.9759,38.9985,79200.0
2014-09-10 12:40:00,51.78,51.81,51.76,51.77,46300.0,38.9985,39.0211,38.9835,38.991,46300.0
2014-09-10 12:45:00,51.77,51.82,51.76,51.77,50600.0,38.991,39.0287,38.9835,38.991,50600.0
2014-09-10 12:50:00,51.77,51.8,51.74,51.74,58400.0,38.991,39.0136,38.9684,38.9684,58400.0
2014-09-10 12:55:00,51.75,51.78,51.71,51.73,176100.0,38.9759,38.9985,38.9458,38.9609,176100.0
2014-09-10 13:00:00,51.72,51.8,51.72,51.78,59100.0,38.9533,39.0136,38.9533,38.9985,59100.0
2014-09-10 13:05:00,51.79,51.87,51.78,51.86,213300.0,39.0061,39.0663,38.9985,39.0588,213300.0
2014-09-10 13:10:00,51.86,51.94,51.86,51.89,217500.0,39.0588,39.119,39.0588,39.0814,217500.0
2014-09-10 13:15:00,51.88,51.92,51.87,51.87,84500.0,39.0738,39.104,39.0663,39.0663,84500.0
2014-09-10 13:20:00,51.86,51.86,51.79,51.8,47900.0,39.0588,39.0588,39.0061,39.0136,47900.0
2014-09-10 13:25:00,51.8,51.85,51.78,51.84,88700.0,39.0136,39.0513,38.9985,39.0437,88700.0
2014-09-10 13:30:00,51.85,51.87,51.78,51.79,68000.0,39.0513,39.0663,38.9985,39.0061,68000.0
2014-09-10 13:35:00,51.78,51.79,51.75,51.76,37400.0,38.9985,39.0061,38.9759,38.9835,37400.0
2014-09-10 13:40:00,51.75,51.79,51.75,51.76,67400.0,38.9759,39.0061,38.9759,38.9835,67400.0
2014-09-10 13:45:00,51.75,51.79,51.75,51.79,97700.0,38.9759,39.0061,38.9759,39.0061,97700.0
2014-09-10 13:50:00,51.8,51.83,51.77,51.78,74700.0,39.0136,39.0362,38.991,38.9985,74700.0
2014-09-10 13:55:00,51.79,51.82,51.77,51.8,63700.0,39.0061,39.0287,38.991,39.0136,63700.0
2014-09-10 14:00:00,51.8,51.85,51.78,51.83,81700.0,39.0136,39.0513,38.9985,39.0362,81700.0
2014-09-10 14:05:00,51.84,51.84,51.76,51.77,57700.0,39.0437,39.0437,38.9835,38.991,57700.0
2014-09-10 14:10:00,51.76,51.82,51.76,51.81,61100.0,38.9835,39.0287,38.9835,39.0211,61100.0
2014-09-10 14:15:00,51.8,51.83,51.79,51.79,64400.0,39.0136,39.0362,39.0061,39.0061,64400.0
2014-09-10 14:20:00,51.79,51.86,51.78,51.85,140100.0,39.0061,39.0588,38.9985,39.0513,140100.0
2014-09-10 14:25:00,51.84,51.88,51.84,51.87,72300.0,39.0437,39.0738,39.0437,39.0663,72300.0
2014-09-10 14:30:00,51.86,51.87,51.81,51.81,46900.0,39.0588,39.0663,39.0211,39.0211,46900.0
2014-09-10 14:35:00,51.81,51.82,51.79,51.8,59900.0,39.0211,39.0287,39.0061,39.0136,59900.0
2014-09-10 14:40:00,51.8,51.83,51.79,51.82,52600.0,39.0136,39.0362,39.0061,39.0287,52600.0
2014-09-10 14:45:00,51.83,51.83,51.78,51.8,52900.0,39.0362,39.0362,38.9985,39.0136,52900.0
2014-09-10 14:50:00,51.79,51.84,51.79,51.84,71600.0,39.0061,39.0437,39.0061,39.0437,71600.0
2014-09-10 14:55:00,51.83,51.87,51.81,51.87,136600.0,39.0362,39.0663,39.0211,39.0663,136600.0
2014-09-10 15:00:00,51.86,51.93,51.86,51.93,118100.0,39.0588,39.1115,39.0588,39.1115,118100.0
2014-09-10 15:05:00,51.93,51.99,51.92,51.97,168900.0,39.1115,39.1567,39.104,39.1416,168900.0
2014-09-10 15:10:00,51.97,51.97,51.92,51.92,78800.0,39.1416,39.1416,39.104,39.104,78800.0
2014-09-10 15:15:00,51.92,51.95,51.91,51.95,157400.0,39.104,39.1266,39.0964,39.1266,157400.0
2014-09-10 15:20:00,51.95,51.95,51.91,51.91,75000.0,39.1266,39.1266,39.0964,39.0964,75000.0
2014-09-10 15:25:00,51.92,51.92,51.86,51.88,88600.0,39.104,39.104,39.0588,39.0738,88600.0
2014-09-10 15:30:00,51.87,51.89,51.86,51.87,77800.0,39.0663,39.0814,39.0588,39.0663,77800.0
2014-09-10 15:35:00,51.87,51.91,51.86,51.91,89900.0,39.0663,39.0964,39.0588,39.0964,89900.0
2014-09-10 15:40:00,51.91,51.91,51.83,51.84,112200.0,39.0964,39.0964,39.0362,39.0437,112200.0
2014-09-10 15:45:00,51.84,51.85,51.79,51.85,219200.0,39.0437,39.0513,39.0061,39.0513,219200.0
2014-09-10 15:50:00,51.85,51.86,51.82,51.82,139600.0,39.0513,39.0588,39.0287,39.0287,139600.0
2014-09-10 15:55:00,51.83,51.86,51.82,51.84,387300.0,39.0362,39.0588,39.0287,39.0437,387300.0
2014-09-11 09:30:00,51.59,51.94,51.52,51.85,590900.0,38.8554,39.119,38.8027,39.0513,590900.0
2014-09-11 09:35:00,51.82,52.0,51.78,51.99,240600.0,39.0287,39.1642,38.9985,39.1567,240600.0
2014-09-11 09:40:00,51.99,52.07,51.92,51.93,294900.0,39.1567,39.2169,39.104,39.1115,294900.0
2014-09-11 09:45:00,51.93,51.96,51.85,51.91,222100.0,39.1115,39.1341,39.0513,39.0964,222100.0
2014-09-11 09:50:00,51.91,52.05,51.87,52.05,210500.0,39.0964,39.2019,39.0663,39.2019,210500.0
2014-09-11 09:55:00,52.04,52.2,52.04,52.16,304200.0,39.1944,39.3149,39.1944,39.2847,304200.0
2014-09-11 10:00:00,52.16,52.17,52.07,52.15,167000.0,39.2847,39.2923,39.2169,39.2772,167000.0
2014-09-11 10:05:00,52.15,52.22,52.1,52.11,260500.0,39.2772,39.3299,39.2395,39.2471,260500.0
2014-09-11 10:10:00,52.1,52.11,52.05,52.05,153800.0,39.2395,39.2471,39.2019,39.2019,153800.0
2014-09-11 10:15:00,52.06,52.09,52.02,52.07,97700.0,39.2094,39.232,39.1793,39.2169,97700.0
2014-09-11 10:20:00,52.07,52.12,52.02,52.04,202400.0,39.2169,39.2546,39.1793,39.1944,202400.0
2014-09-11 10:25:00,52.03,52.08,51.98,52.01,143700.0,39.1868,39.2245,39.1492,39.1718,143700.0
2014-09-11 10:30:00,52.02,52.02,51.94,51.98,138300.0,39.1793,39.1793,39.119,39.1492,138300.0
2014-09-11 10:35:00,51.97,51.98,51.84,51.89,318100.0,39.1416,39.1492,39.0437,39.0814,318100.0
2014-09-11 10:40:00,51.89,51.94,51.77,51.9,333000.0,39.0814,39.119,38.991,39.0889,333000.0
2014-09-11 10:45:00,51.9,52.02,51.87,52.0,150300.0,39.0889,39.1793,39.0663,39.1642,150300.0
2014-09-11 10:50:00,52.0,52.04,51.96,52.04,113200.0,39.1642,39.1944,39.1341,39.1944,113200.0
2014-09-11 10:55:00,52.03,52.12,51.98,52.11,140500.0,39.1868,39.2546,39.1492,39.2471,140500.0
2014-09-11 11:00:00,52.11,52.11,52.04,52.09,206000.0,39.2471,39.2471,39.1944,39.232,206000.0
2014-09-11 11:05:00,52.1,52.13,52.09,52.1,122100.0,39.2395,39.2621,39.232,39.2395,122100.0
2014-09-11 11:10:00,52.09,52.15,52.09,52.14,106000.0,39.232,39.2772,39.232,39.2697,106000.0
2014-09-11 11:15:00,52.14,52.17,52.08,52.12,325600.0,39.2697,39.2923,39.2245,39.2546,325600.0
2014-09-11 11:20:00,52.12,52.16,52.09,52.1,66100.0,39.2546,39.2847,39.232,39.2395,66100.0
2014-09-11 11:25:00,52.09,52.14,52.07,52.07,63200.0,39.232,39.2697,39.2169,39.2169,63200.0
2014-09-11 11:30:00,52.08,52.16,52.07,52.15,68000.0,39.2245,39.2847,39.2169,39.2772,68000.0
2014-09-11 11:35:00,52.15,52.2,52.15,52.18,69900.0,39.2772,39.3149,39.2772,39.2998,69900.0
2014-09-11 11:40:00,52.17,52.17,52.08,52.08,68800.0,39.2923,39.2923,39.2245,39.2245,68800.0
2014-09-11 11:45:00,52.08,52.12,52.07,52.09,60100.0,39.2245,39.2546,39.2169,39.232,60100.0
2014-09-11 11:50:00,52.09,52.19,52.08,52.18,157600.0,39.232,39.3073,39.2245,39.2998,157600.0
2014-09-11 11:55:00,52.18,52.2,52.14,52.14,32600.0,39.2998,39.3149,39.2697,39.2697,32600.0
2014-09-11 12:00:00,52.14,52.2,52.13,52.17,50900.0,39.2697,39.3149,39.2621,39.2923,50900.0
2014-09-11 12:05:00,52.18,52.18,52.09,52.09,134300.0,39.2998,39.2998,39.232,39.232,134300.0
2014-09-11 12:10:00,52.09,52.1,52.04,52.07,96700.0,39.232,39.2395,39.1944,39.2169,96700.0
2014-09-11 12:15:00,52.07,52.1,52.04,52.04,47600.0,39.2169,39.2395,39.1944,39.1944,47600.0
2014-09-11 12:20:00,52.04,52.07,52.02,52.02,62900.0,39.1944,39.2169,39.1793,39.1793,62900.0
2014-09-11 12:25:00,52.03,52.11,52.02,52.11,86900.0,39.1868,39.2471,39.1793,39.2471,86900.0
2014-09-11 12:30:00,52.11,52.12,52.09,52.12,55200.0,39.2471,39.2546,39.232,39.2546,55200.0
2014-09-11 12:35:00,52.12,52.14,52.07,52.09,110500.0,39.2546,39.2697,39.2169,39.232,110500.0
2014-09-11 12:40:00,52.09,52.12,52.05,52.12,142400.0,39.232,39.2546,39.2019,39.2546,142400.0
2014-09-11 12:45:00,52.11,52.13,52.11,52.11,44800.0,39.2471,39.2621,39.2471,39.2471,44800.0
2014-09-11 12:50:00,52.12,52.14,52.11,52.13,50500.0,39.2546,39.2697,39.2471,39.2621,50500.0
2014-09-11 12:55:00,52.13,52.14,52.03,52.03,122100.0,39.2621,39.2697,39.1868,39.1868,122100.0
2014-09-11 13:00:00,52.03,52.07,52.02,52.06,41100.0,39.1868,39.2169,39.1793,39.2094,41100.0
2014-09-11 13:05:00,52.05,52.05,51.97,51.97,83300.0,39.2019,39.2019,39.1416,39.1416,83300.0
2014-09-11 13:10:00,51.98,52.0,51.97,51.99,47200.0,39.1492,39.1642,39.1416,39.1567,47200.0
2014-09-11 13:15:00,51.99,52.05,51.96,52.04,98600.0,39.1567,39.2019,39.1341,39.1944,98600.0
2014-09-11 13:20:00,52.04,52.04,51.93,51.93,140300.0,39.1944,39.1944,39.1115,39.1115,140300.0
2014-09-11 13:25:00,51.94,51.97,51.93,51.96,100700.0,39.119,39.1416,39.1115,39.1341,100700.0
2014-09-11 13:30:00,51.96,52.03,51.94,52.03,82600.0,39.1341,39.1868,39.119,39.1868,82600.0
2014-09-11 13:35:00,52.02,52.06,52.01,52.05,184100.0,39.1793,39.2094,39.1718,39.2019,184100.0
2014-09-11 13:40:00,52.05,52.09,52.05,52.08,87800.0,39.2019,39.232,39.2019,39.2245,87800.0
2014-09-11 13:45:00,52.08,52.13,52.08,52.12,64200.0,39.2245,39.2621,39.2245,39.2546,64200.0
2014-09-11 13:50:00,52.12,52.17,52.11,52.12,224300.0,39.2546,39.2923,39.2471,39.2546,224300.0
2014-09-11 13:55:00,52.12,52.12,52.08,52.11,53500.0,39.2546,39.2546,39.2245,39.2471,53500.0
2014-09-11 14:00:00,52.12,52.19,52.11,52.14,90800.0,39.2546,39.3073,39.2471,39.2697,90800.0
2014-09-11 14:05:00,52.14,52.16,52.11,52.15,83200.0,39.2697,39.2847,39.2471,39.2772,83200.0
2014-09-11 14:10:00,52.15,52.15,52.12,52.13,49800.0,39.2772,39.2772,39.2546,39.2621,49800.0
2014-09-11 14:15:00,52.13,52.14,52.1,52.1,34700.0,39.2621,39.2697,39.2395,39.2395,34700.0
2014-09-11 14:20:00,52.11,52.13,52.09,52.12,41800.0,39.2471,39.2621,39.232,39.2546,41800.0
2014-09-11 14:25:00,52.13,52.18,52.12,52.14,56700.0,39.2621,39.2998,39.2546,39.2697,56700.0
2014-09-11 14:30:00,52.15,52.19,52.13,52.13,101800.0,39.2772,39.3073,39.2621,39.2621,101800.0
2014-09-11 14:35:00,52.14,52.14,52.11,52.12,54200.0,39.2697,39.2697,39.2471,39.2546,54200.0
2014-09-11 14:40:00,52.13,52.15,52.13,52.14,68200.0,39.2621,39.2772,39.2621,39.2697,68200.0
2014-09-11 14:45:00,52.13,52.15,52.11,52.11,133300.0,39.2621,39.2772,39.2471,39.2471,133300.0
2014-09-11 14:50:00,52.12,52.17,52.11,52.17,141700.0,39.2546,39.2923,39.2471,39.2923,141700.0
2014-09-11 14:55:00,52.17,52.2,52.16,52.2,149400.0,39.2923,39.3149,39.2847,39.3149,149400.0
2014-09-11 15:00:00,52.2,52.21,52.16,52.19,250100.0,39.3149,39.3224,39.2847,39.3073,250100.0
2014-09-11 15:05:00,52.2,52.2,52.14,52.17,127200.0,39.3149,39.3149,39.2697,39.2923,127200.0
2014-09-11 15:10:00,52.17,52.2,52.14,52.2,81700.0,39.2923,39.3149,39.2697,39.3149,81700.0
2014-09-11 15:15:00,52.2,52.2,52.16,52.16,66600.0,39.3149,39.3149,39.2847,39.2847,66600.0
2014-09-11 15:20:00,52.17,52.22,52.16,52.19,187000.0,39.2923,39.3299,39.2847,39.3073,187000.0
2014-09-11 15:25:00,52.19,52.22,52.19,52.2,145000.0,39.3073,39.3299,39.3073,39.3149,145000.0
2014-09-11 15:30:00,52.2,52.21,52.16,52.17,206000.0,39.3149,39.3224,39.2847,39.2923,206000.0
2014-09-11 15:35:00,52.17,52.17,52.14,52.16,125200.0,39.2923,39.2923,39.2697,39.2847,125200.0
2014-09-11 15:40:00,52.17,52.19,52.15,52.19,195300.0,39.2923,39.3073,39.2772,39.3073,195300.0
2014-09-11 15:45:00,52.18,52.25,52.18,52.25,457800.0,39.2998,39.3525,39.2998,39.3525,457800.0
2014-09-11 15:50:00,52.25,52.26,52.22,52.23,456500.0,39.3525,39.36,39.3299,39.3375,456500.0
2014-09-11 15:55:00,52.23,52.25,52.2,52.23,849900.0,39.3375,39.3525,39.3149,39.3375,849900.0
2014-09-12 09:30:00,52.2,52.54,52.19,52.43,580600.0,39.3149,39.5709,39.3073,39.4881,580600.0
2014-09-12 09:35:00,52.43,52.58,52.38,52.42,404500.0,39.4881,39.6011,39.4504,39.4806,404500.0
2014-09-12 09:40:00,52.41,52.42,52.27,52.41,243800.0,39.473,39.4806,39.3676,39.473,243800.0
2014-09-12 09:45:00,52.41,52.52,52.41,52.51,278300.0,39.473,39.5559,39.473,39.5483,278300.0
2014-09-12 09:50:00,52.5,52.52,52.45,52.45,202400.0,39.5408,39.5559,39.5031,39.5031,202400.0
2014-09-12 09:55:00,52.45,52.48,52.39,52.48,347600.0,39.5031,39.5257,39.458,39.5257,347600.0
2014-09-12 10:00:00,52.47,52.58,52.47,52.55,529200.0,39.5182,39.6011,39.5182,39.5785,529200.0
2014-09-12 10:05:00,52.55,52.69,52.47,52.68,496800.0,39.5785,39.6839,39.5182,39.6764,496800.0
2014-09-12 10:10:00,52.67,52.78,52.6,52.75,625800.0,39.6688,39.7517,39.6161,39.7291,625800.0
2014-09-12 10:15:00,52.75,52.86,52.75,52.79,492500.0,39.7291,39.8119,39.7291,39.7592,492500.0
2014-09-12 10:20:00,52.79,52.83,52.71,52.71,214500.0,39.7592,39.7893,39.699,39.699,214500.0
2014-09-12 10:25:00,52.71,52.72,52.62,52.67,263700.0,39.699,39.7065,39.6312,39.6688,263700.0
2014-09-12 10:30:00,52.66,52.67,52.54,52.64,199600.0,39.6613,39.6688,39.5709,39.6462,199600.0
2014-09-12 10:35:00,52.64,52.66,52.53,52.54,159200.0,39.6462,39.6613,39.5634,39.5709,159200.0
2014-09-12 10:40:00,52.53,52.59,52.53,52.54,172900.0,39.5634,39.6086,39.5634,39.5709,172900.0
2014-09-12 10:45:00,52.54,52.54,52.42,52.53,212500.0,39.5709,39.5709,39.4806,39.5634,212500.0
2014-09-12 10:50:00,52.53,52.66,52.52,52.64,195600.0,39.5634,39.6613,39.5559,39.6462,195600.0
2014-09-12 10:55:00,52.64,52.68,52.54,52.58,351600.0,39.6462,39.6764,39.5709,39.6011,351600.0
2014-09-12 11:00:00,52.58,52.64,52.56,52.59,163700.0,39.6011,39.6462,39.586,39.6086,163700.0
2014-09-12 11:05:00,52.59,52.67,52.59,52.67,109700.0,39.6086,39.6688,39.6086,39.6688,109700.0
2014-09-12 11:10:00,52.67,52.68,52.55,52.56,121400.0,39.6688,39.6764,39.5785,39.586,121400.0
2014-09-12 11:15:00,52.55,52.61,52.53,52.58,75400.0,39.5785,39.6237,39.5634,39.6011,75400.0
2014-09-12 11:20:00,52.57,52.57,52.46,52.5,100200.0,39.5935,39.5935,39.5107,39.5408,100200.0
2014-09-12 11:25:00,52.5,52.58,52.46,52.53,149100.0,39.5408,39.6011,39.5107,39.5634,149100.0
2014-09-12 11:30:00,52.52,52.53,52.47,52.51,140100.0,39.5559,39.5634,39.5182,39.5483,140100.0
2014-09-12 11:35:00,52.51,52.51,52.46,52.48,72400.0,39.5483,39.5483,39.5107,39.5257,72400.0
2014-09-12 11:40:00,52.47,52.56,52.47,52.55,81300.0,39.5182,39.586,39.5182,39.5785,81300.0
2014-09-12 11:45:00,52.55,52.55,52.45,52.46,95900.0,39.5785,39.5785,39.5031,39.5107,95900.0
2014-09-12 11:50:00,52.45,52.46,52.38,52.43,194500.0,39.5031,39.5107,39.4504,39.4881,194500.0
2014-09-12 11:55:00,52.44,52.5,52.43,52.46,58200.0,39.4956,39.5408,39.4881,39.5107,58200.0
2014-09-12 12:00:00,52.46,52.46,52.33,52.35,121400.0,39.5107,39.5107,39.4128,39.4278,121400.0
2014-09-12 12:05:00,52.35,52.45,52.34,52.41,113600.0,39.4278,39.5031,39.4203,39.473,113600.0
2014-09-12 12:10:00,52.42,52.43,52.36,52.41,120500.0,39.4806,39.4881,39.4354,39.473,120500.0
2014-09-12 12:15:00,52.41,52.44,52.4,52.41,63200.0,39.473,39.4956,39.4655,39.473,63200.0
2014-09-12 12:20:00,52.41,52.42,52.3,52.31,133300.0,39.473,39.4806,39.3902,39.3977,133300.0
2014-09-12 12:25:00,52.31,52.35,52.29,52.35,151800.0,39.3977,39.4278,39.3826,39.4278,151800.0
2014-09-12 12:30:00,52.35,52.36,52.23,52.23,120900.0,39.4278,39.4354,39.3375,39.3375,120900.0
2014-09-12 12:35:00,52.23,52.29,52.16,52.19,172500.0,39.3375,39.3826,39.2847,39.3073,172500.0
2014-09-12 12:40:00,52.19,52.32,52.18,52.29,214600.0,39.3073,39.4052,39.2998,39.3826,214600.0
2014-09-12 12:45:00,52.29,52.32,52.26,52.29,78100.0,39.3826,39.4052,39.36,39.3826,78100.0
2014-09-12 12:50:00,52.29,52.29,52.23,52.23,132700.0,39.3826,39.3826,39.3375,39.3375,132700.0
2014-09-12 12:55:00,52.24,52.31,52.23,52.27,59300.0,39.345,39.3977,39.3375,39.3676,59300.0
2014-09-12 13:00:00,52.27,52.33,52.25,52.32,97000.0,39.3676,39.4128,39.3525,39.4052,97000.0
2014-09-12 13:05:00,52.31,52.32,52.25,52.29,121200.0,39.3977,39.4052,39.3525,39.3826,121200.0
2014-09-12 13:10:00,52.29,52.3,52.24,52.28,98100.0,39.3826,39.3902,39.345,39.3751,98100.0
2014-09-12 13:15:00,52.28,52.3,52.21,52.23,232400.0,39.3751,39.3902,39.3224,39.3375,232400.0
2014-09-12 13:20:00,52.23,52.24,52.1,52.13,216300.0,39.3375,39.345,39.2395,39.2621,216300.0
2014-09-12 13:25:00,52.13,52.24,52.13,52.19,116200.0,39.2621,39.345,39.2621,39.3073,116200.0
2014-09-12 13:30:00,52.19,52.22,52.13,52.13,109600.0,39.3073,39.3299,39.2621,39.2621,109600.0
2014-09-12 13:35:00,52.12,52.16,52.09,52.15,195300.0,39.2546,39.2847,39.232,39.2772,195300.0
2014-09-12 13:40:00,52.14,52.31,52.11,52.3,146900.0,39.2697,39.3977,39.2471,39.3902,146900.0
2014-09-12 13:45:00,52.3,52.31,52.22,52.24,160100.0,39.3902,39.3977,39.3299,39.345,160100.0
2014-09-12 13:50:00,52.25,52.34,52.21,52.33,277200.0,39.3525,39.4203,39.3224,39.4128,277200.0
2014-09-12 13:55:00,52.33,52.36,52.28,52.34,88100.0,39.4128,39.4354,39.3751,39.4203,88100.0
2014-09-12 14:00:00,52.33,52.34,52.29,52.33,131000.0,39.4128,39.4203,39.3826,39.4128,131000.0
2014-09-12 14:05:00,52.32,52.38,52.31,52.38,96600.0,39.4052,39.4504,39.3977,39.4504,96600.0
2014-09-12 14:10:00,52.38,52.45,52.37,52.45,210200.0,39.4504,39.5031,39.4429,39.5031,210200.0
2014-09-12 14:15:00,52.45,52.52,52.44,52.46,317200.0,39.5031,39.5559,39.4956,39.5107,317200.0
2014-09-12 14:20:00,52.47,52.5,52.44,52.45,171200.0,39.5182,39.5408,39.4956,39.5031,171200.0
2014-09-12 14:25:00,52.46,52.46,52.39,52.41,319100.0,39.5107,39.5107,39.458,39.473,319100.0
2014-09-12 14:30:00,52.41,52.46,52.39,52.45,130400.0,39.473,39.5107,39.458,39.5031,130400.0
2014-09-12 14:35:00,52.45,52.46,52.42,52.44,136600.0,39.5031,39.5107,39.4806,39.4956,136600.0
2014-09-12 14:40:00,52.43,52.44,52.31,52.38,205100.0,39.4881,39.4956,39.3977,39.4504,205100.0
2014-09-12 14:45:00,52.38,52.45,52.37,52.43,204700.0,39.4504,39.5031,39.4429,39.4881,204700.0
2014-09-12 14:50:00,52.43,52.44,52.39,52.4,173300.0,39.4881,39.4956,39.458,39.4655,173300.0
2014-09-12 14:55:00,52.39,52.42,52.36,52.4,153000.0,39.458,39.4806,39.4354,39.4655,153000.0
2014-09-12 15:00:00,52.41,52.44,52.36,52.41,158600.0,39.473,39.4956,39.4354,39.473,158600.0
2014-09-12 15:05:00,52.41,52.47,52.4,52.45,114000.0,39.473,39.5182,39.4655,39.5031,114000.0
2014-09-12 15:10:00,52.45,52.48,52.39,52.44,133400.0,39.5031,39.5257,39.458,39.4956,133400.0
2014-09-12 15:15:00,52.45,52.49,52.43,52.48,186000.0,39.5031,39.5333,39.4881,39.5257,186000.0
2014-09-12 15:20:00,52.47,52.52,52.45,52.52,232900.0,39.5182,39.5559,39.5031,39.5559,232900.0
2014-09-12 15:25:00,52.52,52.52,52.47,52.48,201600.0,39.5559,39.5559,39.5182,39.5257,201600.0
2014-09-12 15:30:00,52.48,52.49,52.43,52.43,133400.0,39.5257,39.5333,39.4881,39.4881,133400.0
2014-09-12 15:35:00,52.44,52.45,52.42,52.44,210400.0,39.4956,39.5031,39.4806,39.4956,210400.0
2014-09-12 15:40:00,52.45,52.47,52.37,52.4,300100.0,39.5031,39.5182,39.4429,39.4655,300100.0
2014-09-12 15:45:00,52.4,52.45,52.36,52.45,275500.0,39.4655,39.5031,39.4354,39.5031,275500.0
2014-09-12 15:50:00,52.45,52.45,52.38,52.39,313700.0,39.5031,39.5031,39.4504,39.458,313700.0
2014-09-12 15:55:00,52.39,52.42,52.36,52.39,519100.0,39.458,39.4806,39.4354,39.458,519100.0
2014-09-15 09:30:00,52.37,52.37,51.92,52.03,551100.0,39.4429,39.4429,39.104,39.1868,551100.0
2014-09-15 09:35:00,52.02,52.1,51.97,52.01,267400.0,39.1793,39.2395,39.1416,39.1718,267400.0
2014-09-15 09:40:00,52.01,52.25,51.97,52.19,272000.0,39.1718,39.3525,39.1416,39.3073,272000.0
2014-09-15 09:45:00,52.19,52.26,52.13,52.23,166500.0,39.3073,39.36,39.2621,39.3375,166500.0
2014-09-15 09:50:00,52.23,52.24,52.15,52.19,179800.0,39.3375,39.345,39.2772,39.3073,179800.0
2014-09-15 09:55:00,52.19,52.22,52.08,52.09,161700.0,39.3073,39.3299,39.2245,39.232,161700.0
2014-09-15 10:00:00,52.09,52.17,51.99,52.16,276400.0,39.232,39.2923,39.1567,39.2847,276400.0
2014-09-15 10:05:00,52.16,52.22,52.15,52.18,196800.0,39.2847,39.3299,39.2772,39.2998,196800.0
2014-09-15 10:10:00,52.18,52.24,52.17,52.2,136700.0,39.2998,39.345,39.2923,39.3149,136700.0
2014-09-15 10:15:00,52.2,52.28,52.17,52.27,110500.0,39.3149,39.3751,39.2923,39.3676,110500.0
2014-09-15 10:20:00,52.28,52.38,52.27,52.36,273200.0,39.3751,39.4504,39.3676,39.4354,273200.0
2014-09-15 10:25:00,52.36,52.44,52.31,52.4,201900.0,39.4354,39.4956,39.3977,39.4655,201900.0
2014-09-15 10:30:00,52.41,52.46,52.41,52.42,196800.0,39.473,39.5107,39.473,39.4806,196800.0
2014-09-15 10:35:00,52.42,52.47,52.42,52.47,133900.0,39.4806,39.5182,39.4806,39.5182,133900.0
2014-09-15 10:40:00,52.47,52.52,52.34,52.34,214000.0,39.5182,39.5559,39.4203,39.4203,214000.0
2014-09-15 10:45:00,52.35,52.36,52.3,52.31,145700.0,39.4278,39.4354,39.3902,39.3977,145700.0
2014-09-15 10:50:00,52.31,52.37,52.29,52.35,87200.0,39.3977,39.4429,39.3826,39.4278,87200.0
2014-09-15 10:55:00,52.35,52.39,52.33,52.36,135800.0,39.4278,39.458,39.4128,39.4354,135800.0
2014-09-15 11:00:00,52.35,52.35,52.23,52.27,254400.0,39.4278,39.4278,39.3375,39.3676,254400.0
2014-09-15 11:05:00,52.27,52.36,52.27,52.31,154500.0,39.3676,39.4354,39.3676,39.3977,154500.0
2014-09-15 11:10:00,52.31,52.37,52.29,52.34,150800.0,39.3977,39.4429,39.3826,39.4203,150800.0
2014-09-15 11:15:00,52.34,52.35,52.27,52.28,212000.0,39.4203,39.4278,39.3676,39.3751,212000.0
2014-09-15 11:20:00,52.28,52.29,52.14,52.16,158500.0,39.3751,39.3826,39.2697,39.2847,158500.0
2014-09-15 11:25:00,52.16,52.23,52.13,52.17,117200.0,39.2847,39.3375,39.2621,39.2923,117200.0
2014-09-15 11:30:00,52.17,52.2,52.13,52.18,108500.0,39.2923,39.3149,39.2621,39.2998,108500.0
2014-09-15 11:35:00,52.18,52.21,52.14,52.15,113900.0,39.2998,39.3224,39.2697,39.2772,113900.0
2014-09-15 11:40:00,52.15,52.18,52.12,52.12,78400.0,39.2772,39.2998,39.2546,39.2546,78400.0
2014-09-15 11:45:00,52.12,52.15,52.08,52.15,67200.0,39.2546,39.2772,39.2245,39.2772,67200.0
2014-09-15 11:50:00,52.14,52.18,52.09,52.15,111500.0,39.2697,39.2998,39.232,39.2772,111500.0
2014-09-15 11:55:00,52.15,52.2,52.14,52.15,60700.0,39.2772,39.3149,39.2697,39.2772,60700.0
2014-09-15 12:00:00,52.15,52.19,52.12,52.17,63800.0,39.2772,39.3073,39.2546,39.2923,63800.0
2014-09-15 12:05:00,52.16,52.23,52.16,52.22,174600.0,39.2847,39.3375,39.2847,39.3299,174600.0
2014-09-15 12:10:00,52.22,52.26,52.22,52.24,44900.0,39.3299,39.36,39.3299,39.345,44900.0
2014-09-15 12:15:00,52.23,52.26,52.19,52.22,47400.0,39.3375,39.36,39.3073,39.3299,47400.0
2014-09-15 12:20:00,52.22,52.23,52.18,52.23,61000.0,39.3299,39.3375,39.2998,39.3375,61000.0
2014-09-15 12:25:00,52.23,52.29,52.21,52.27,118400.0,39.3375,39.3826,39.3224,39.3676,118400.0
2014-09-15 12:30:00,52.28,52.31,52.26,52.31,80800.0,39.3751,39.3977,39.36,39.3977,80800.0
2014-09-15 12:35:00,52.3,52.32,52.27,52.28,59700.0,39.3902,39.4052,39.3676,39.3751,59700.0
2014-09-15 12:40:00,52.28,52.29,52.24,52.26,32500.0,39.3751,39.3826,39.345,39.36,32500.0
2014-09-15 12:45:00,52.26,52.28,52.23,52.27,61200.0,39.36,39.3751,39.3375,39.3676,61200.0
2014-09-15 12:50:00,52.28,52.29,52.21,52.22,89300.0,39.3751,39.3826,39.3224,39.3299,89300.0
2014-09-15 12:55:00,52.21,52.23,52.2,52.2,100600.0,39.3224,39.3375,39.3149,39.3149,100600.0
2014-09-15 13:00:00,52.2,52.21,52.17,52.18,72200.0,39.3149,39.3224,39.2923,39.2998,72200.0
2014-09-15 13:05:00,52.19,52.25,52.18,52.25,45500.0,39.3073,39.3525,39.2998,39.3525,45500.0
2014-09-15 13:10:00,52.25,52.26,52.22,52.24,63300.0,39.3525,39.36,39.3299,39.345,63300.0
2014-09-15 13:15:00,52.25,52.26,52.22,52.25,131100.0,39.3525,39.36,39.3299,39.3525,131100.0
2014-09-15 13:20:00,52.26,52.26,52.19,52.2,50700.0,39.36,39.36,39.3073,39.3149,50700.0
2014-09-15 13:25:00,52.2,52.24,52.17,52.17,48600.0,39.3149,39.345,39.2923,39.2923,48600.0
2014-09-15 13:30:00,52.18,52.2,52.17,52.18,59100.0,39.2998,39.3149,39.2923,39.2998,59100.0
2014-09-15 13:35:00,52.19,52.19,52.15,52.17,40200.0,39.3073,39.3073,39.2772,39.2923,40200.0
2014-09-15 13:40:00,52.18,52.18,52.12,52.14,90500.0,39.2998,39.2998,39.2546,39.2697,90500.0
2014-09-15 13:45:00,52.14,52.16,52.1,52.1,54900.0,39.2697,39.2847,39.2395,39.2395,54900.0
2014-09-15 13:50:00,52.1,52.11,52.03,52.09,185400.0,39.2395,39.2471,39.1868,39.232,185400.0
2014-09-15 13:55:00,52.09,52.12,52.06,52.08,191200.0,39.232,39.2546,39.2094,39.2245,191200.0
2014-09-15 14:00:00,52.08,52.08,52.04,52.06,125800.0,39.2245,39.2245,39.1944,39.2094,125800.0
2014-09-15 14:05:00,52.06,52.08,52.03,52.08,184100.0,39.2094,39.2245,39.1868,39.2245,184100.0
2014-09-15 14:10:00,52.09,52.09,52.04,52.05,62200.0,39.232,39.232,39.1944,39.2019,62200.0
2014-09-15 14:15:00,52.04,52.05,52.03,52.03,33500.0,39.1944,39.2019,39.1868,39.1868,33500.0
2014-09-15 14:20:00,52.04,52.07,52.03,52.07,122900.0,39.1944,39.2169,39.1868,39.2169,122900.0
2014-09-15 14:25:00,52.07,52.21,52.07,52.2,181600.0,39.2169,39.3224,39.2169,39.3149,181600.0
2014-09-15 14:30:00,52.21,52.26,52.19,52.24,92200.0,39.3224,39.36,39.3073,39.345,92200.0
2014-09-15 14:35:00,52.24,52.29,52.22,52.27,100400.0,39.345,39.3826,39.3299,39.3676,100400.0
2014-09-15 14:40:00,52.27,52.27,52.2,52.21,53900.0,39.3676,39.3676,39.3149,39.3224,53900.0
2014-09-15 14:45:00,52.2,52.22,52.18,52.2,74800.0,39.3149,39.3299,39.2998,39.3149,74800.0
2014-09-15 14:50:00,52.21,52.23,52.18,52.2,74000.0,39.3224,39.3375,39.2998,39.3149,74000.0
2014-09-15 14:55:00,52.2,52.22,52.18,52.2,66500.0,39.3149,39.3299,39.2998,39.3149,66500.0
2014-09-15 15:00:00,52.2,52.25,52.19,52.24,62400.0,39.3149,39.3525,39.3073,39.345,62400.0
2014-09-15 15:05:00,52.23,52.23,52.19,52.19,74000.0,39.3375,39.3375,39.3073,39.3073,74000.0
2014-09-15 15:10:00,52.19,52.21,52.14,52.15,107600.0,39.3073,39.3224,39.2697,39.2772,107600.0
2014-09-15 15:15:00,52.14,52.2,52.14,52.16,69000.0,39.2697,39.3149,39.2697,39.2847,69000.0
2014-09-15 15:20:00,52.16,52.2,52.13,52.14,99100.0,39.2847,39.3149,39.2621,39.2697,99100.0
2014-09-15 15:25:00,52.14,52.15,52.11,52.13,157200.0,39.2697,39.2772,39.2471,39.2621,157200.0
2014-09-15 15:30:00,52.13,52.19,52.1,52.18,175500.0,39.2621,39.3073,39.2395,39.2998,175500.0
2014-09-15 15:35:00,52.18,52.23,52.17,52.2,332700.0,39.2998,39.3375,39.2923,39.3149,332700.0
2014-09-15 15:40:00,52.21,52.26,52.21,52.26,213400.0,39.3224,39.36,39.3224,39.36,213400.0
2014-09-15 15:45:00,52.26,52.27,52.25,52.27,268900.0,39.36,39.3676,39.3525,39.3676,268900.0
2014-09-15 15:50:00,52.26,52.3,52.26,52.3,298300.0,39.36,39.3902,39.36,39.3902,298300.0
2014-09-15 15:55:00,52.29,52.32,52.29,52.31,556700.0,39.3826,39.4052,39.3826,39.3977,556700.0
2014-09-16 09:30:00,52.12,52.24,52.04,52.18,389500.0,39.2546,39.345,39.1944,39.2998,389500.0
2014-09-16 09:35:00,52.18,52.31,52.12,52.13,207000.0,39.2998,39.3977,39.2546,39.2621,207000.0
2014-09-16 09:40:00,52.14,52.25,52.1,52.23,169900.0,39.2697,39.3525,39.2395,39.3375,169900.0
2014-09-16 09:45:00,52.23,52.32,52.19,52.23,167300.0,39.3375,39.4052,39.3073,39.3375,167300.0
2014-09-16 09:50:00,52.22,52.31,52.21,52.22,169900.0,39.3299,39.3977,39.3224,39.3299,169900.0
2014-09-16 09:55:00,52.22,52.27,52.14,52.25,128800.0,39.3299,39.3676,39.2697,39.3525,128800.0
2014-09-16 10:00:00,52.25,52.41,52.24,52.39,313700.0,39.3525,39.473,39.345,39.458,313700.0
2014-09-16 10:05:00,52.38,52.41,52.32,52.38,153400.0,39.4504,39.473,39.4052,39.4504,153400.0
2014-09-16 10:10:00,52.37,52.41,52.35,52.39,79100.0,39.4429,39.473,39.4278,39.458,79100.0
2014-09-16 10:15:00,52.39,52.41,52.32,52.32,134500.0,39.458,39.473,39.4052,39.4052,134500.0
2014-09-16 10:20:00,52.32,52.36,52.23,52.23,230800.0,39.4052,39.4354,39.3375,39.3375,230800.0
2014-09-16 10:25:00,52.24,52.28,52.21,52.24,121900.0,39.345,39.3751,39.3224,39.345,121900.0
2014-09-16 10:30:00,52.24,52.26,52.2,52.21,187000.0,39.345,39.36,39.3149,39.3224,187000.0
2014-09-16 10:35:00,52.2,52.21,52.12,52.18,99200.0,39.3149,39.3224,39.2546,39.2998,99200.0
2014-09-16 10:40:00,52.17,52.19,52.1,52.13,95900.0,39.2923,39.3073,39.2395,39.2621,95900.0
2014-09-16 10:45:00,52.14,52.22,52.12,52.21,150800.0,39.2697,39.3299,39.2546,39.3224,150800.0
2014-09-16 10:50:00,52.2,52.23,52.17,52.23,178800.0,39.3149,39.3375,39.2923,39.3375,178800.0
2014-09-16 10:55:00,52.23,52.23,52.14,52.17,121600.0,39.3375,39.3375,39.2697,39.2923,121600.0
2014-09-16 11:00:00,52.16,52.16,52.01,52.01,280300.0,39.2847,39.2847,39.1718,39.1718,280300.0
2014-09-16 11:05:00,52.02,52.03,51.91,51.94,314900.0,39.1793,39.1868,39.0964,39.119,314900.0
2014-09-16 11:10:00,51.94,52.0,51.93,51.99,244300.0,39.119,39.1642,39.1115,39.1567,244300.0
2014-09-16 11:15:00,51.99,52.03,51.97,52.0,180800.0,39.1567,39.1868,39.1416,39.1642,180800.0
2014-09-16 11:20:00,52.0,52.13,51.99,52.12,138400.0,39.1642,39.2621,39.1567,39.2546,138400.0
2014-09-16 11:25:00,52.11,52.18,52.05,52.17,144200.0,39.2471,39.2998,39.2019,39.2923,144200.0
2014-09-16 11:30:00,52.17,52.25,52.16,52.23,159000.0,39.2923,39.3525,39.2847,39.3375,159000.0
2014-09-16 11:35:00,52.24,52.25,52.19,52.2,155200.0,39.345,39.3525,39.3073,39.3149,155200.0
2014-09-16 11:40:00,52.21,52.25,52.2,52.23,69400.0,39.3224,39.3525,39.3149,39.3375,69400.0
2014-09-16 11:45:00,52.23,52.25,52.21,52.23,57700.0,39.3375,39.3525,39.3224,39.3375,57700.0
2014-09-16 11:50:00,52.23,52.28,52.23,52.26,294700.0,39.3375,39.3751,39.3375,39.36,294700.0
2014-09-16 11:55:00,52.25,52.27,52.23,52.23,152400.0,39.3525,39.3676,39.3375,39.3375,152400.0
2014-09-16 12:00:00,52.24,52.25,52.19,52.25,141900.0,39.345,39.3525,39.3073,39.3525,141900.0
2014-09-16 12:05:00,52.25,52.25,52.22,52.24,103600.0,39.3525,39.3525,39.3299,39.345,103600.0
2014-09-16 12:10:00,52.24,52.25,52.23,52.25,101500.0,39.345,39.3525,39.3375,39.3525,101500.0
2014-09-16 12:15:00,52.25,52.25,52.21,52.24,108500.0,39.3525,39.3525,39.3224,39.345,108500.0
2014-09-16 12:20:00,52.24,52.27,52.23,52.27,208400.0,39.345,39.3676,39.3375,39.3676,208400.0
2014-09-16 12:25:00,52.26,52.28,52.22,52.23,71100.0,39.36,39.3751,39.3299,39.3375,71100.0
2014-09-16 12:30:00,52.23,52.26,52.23,52.23,63000.0,39.3375,39.36,39.3375,39.3375,63000.0
2014-09-16 12:35:00,52.23,52.25,52.22,52.24,67300.0,39.3375,39.3525,39.3299,39.345,67300.0
2014-09-16 12:40:00,52.24,52.27,52.22,52.23,55800.0,39.345,39.3676,39.3299,39.3375,55800.0
2014-09-16 12:45:00,52.22,52.23,52.19,52.22,38100.0,39.3299,39.3375,39.3073,39.3299,38100.0
2014-09-16 12:50:00,52.21,52.25,52.2,52.22,179000.0,39.3224,39.3525,39.3149,39.3299,179000.0
2014-09-16 12:55:00,52.22,52.22,52.14,52.17,161800.0,39.3299,39.3299,39.2697,39.2923,161800.0
2014-09-16 13:00:00,52.17,52.2,52.15,52.16,50700.0,39.2923,39.3149,39.2772,39.2847,50700.0
2014-09-16 13:05:00,52.15,52.19,52.14,52.18,44900.0,39.2772,39.3073,39.2697,39.2998,44900.0
2014-09-16 13:10:00,52.19,52.2,52.14,52.16,52100.0,39.3073,39.3149,39.2697,39.2847,52100.0
2014-09-16 13:15:00,52.15,52.21,52.14,52.21,59400.0,39.2772,39.3224,39.2697,39.3224,59400.0
2014-09-16 13:20:00,52.2,52.25,52.19,52.23,48000.0,39.3149,39.3525,39.3073,39.3375,48000.0
2014-09-16 13:25:00,52.23,52.25,52.2,52.22,51500.0,39.3375,39.3525,39.3149,39.3299,51500.0
2014-09-16 13:30:00,52.22,52.25,52.22,52.25,48800.0,39.3299,39.3525,39.3299,39.3525,48800.0
2014-09-16 13:35:00,52.25,52.3,52.24,52.27,98300.0,39.3525,39.3902,39.345,39.3676,98300.0
2014-09-16 13:40:00,52.26,52.29,52.23,52.29,67700.0,39.36,39.3826,39.3375,39.3826,67700.0
2014-09-16 13:45:00,52.28,52.3,52.25,52.25,62200.0,39.3751,39.3902,39.3525,39.3525,62200.0
2014-09-16 13:50:00,52.26,52.28,52.25,52.28,53800.0,39.36,39.3751,39.3525,39.3751,53800.0
2014-09-16 13:55:00,52.28,52.28,52.25,52.25,39800.0,39.3751,39.3751,39.3525,39.3525,39800.0
2014-09-16 14:00:00,52.25,52.28,52.25,52.28,59600.0,39.3525,39.3751,39.3525,39.3751,59600.0
2014-09-16 14:05:00,52.28,52.31,52.27,52.31,154900.0,39.3751,39.3977,39.3676,39.3977,154900.0
2014-09-16 14:10:00,52.31,52.35,52.3,52.34,116900.0,39.3977,39.4278,39.3902,39.4203,116900.0
2014-09-16 14:15:00,52.35,52.35,52.33,52.33,47100.0,39.4278,39.4278,39.4128,39.4128,47100.0
2014-09-16 14:20:00,52.34,52.35,52.33,52.34,48900.0,39.4203,39.4278,39.4128,39.4203,48900.0
2014-09-16 14:25:00,52.34,52.37,52.34,52.37,108100.0,39.4203,39.4429,39.4203,39.4429,108100.0
2014-09-16 14:30:00,52.37,52.38,52.33,52.35,109900.0,39.4429,39.4504,39.4128,39.4278,109900.0
2014-09-16 14:35:00,52.35,52.39,52.34,52.38,109800.0,39.4278,39.458,39.4203,39.4504,109800.0
2014-09-16 14:40:00,52.38,52.38,52.36,52.37,28900.0,39.4504,39.4504,39.4354,39.4429,28900.0
2014-09-16 14:45:00,52.37,52.4,52.36,52.38,127400.0,39.4429,39.4655,39.4354,39.4504,127400.0
2014-09-16 14:50:00,52.38,52.39,52.34,52.39,87000.0,39.4504,39.458,39.4203,39.458,87000.0
2014-09-16 14:55:00,52.39,52.4,52.37,52.37,139300.0,39.458,39.4655,39.4429,39.4429,139300.0
2014-09-16 15:00:00,52.37,52.38,52.35,52.36,56500.0,39.4429,39.4504,39.4278,39.4354,56500.0
2014-09-16 15:05:00,52.35,52.39,52.35,52.38,147200.0,39.4278,39.458,39.4278,39.4504,147200.0
2014-09-16 15:10:00,52.38,52.39,52.34,52.35,127800.0,39.4504,39.458,39.4203,39.4278,127800.0
2014-09-16 15:15:00,52.35,52.35,52.33,52.35,45500.0,39.4278,39.4278,39.4128,39.4278,45500.0
2014-09-16 15:20:00,52.34,52.35,52.32,52.34,90300.0,39.4203,39.4278,39.4052,39.4203,90300.0
2014-09-16 15:25:00,52.33,52.34,52.26,52.28,134100.0,39.4128,39.4203,39.36,39.3751,134100.0
2014-09-16 15:30:00,52.29,52.3,52.25,52.25,118300.0,39.3826,39.3902,39.3525,39.3525,118300.0
2014-09-16 15:35:00,52.25,52.26,52.19,52.23,164400.0,39.3525,39.36,39.3073,39.3375,164400.0
2014-09-16 15:40:00,52.22,52.31,52.2,52.3,370300.0,39.3299,39.3977,39.3149,39.3902,370300.0
2014-09-16 15:45:00,52.3,52.33,52.29,52.31,186600.0,39.3902,39.4128,39.3826,39.3977,186600.0
2014-09-16 15:50:00,52.31,52.37,52.3,52.36,295400.0,39.3977,39.4429,39.3902,39.4354,295400.0
2014-09-16 15:55:00,52.35,52.38,52.35,52.37,551000.0,39.4278,39.4504,39.4278,39.4429,551000.0
2014-09-17 09:30:00,52.32,52.63,52.32,52.52,553700.0,39.4052,39.6387,39.4052,39.5559,553700.0
2014-09-17 09:35:00,52.53,52.56,52.48,52.52,351100.0,39.5634,39.586,39.5257,39.5559,351100.0
2014-09-17 09:40:00,52.51,52.6,52.51,52.57,296500.0,39.5483,39.6161,39.5483,39.5935,296500.0
2014-09-17 09:45:00,52.57,52.65,52.49,52.49,295100.0,39.5935,39.6538,39.5333,39.5333,295100.0
2014-09-17 09:50:00,52.5,52.56,52.48,52.49,110300.0,39.5408,39.586,39.5257,39.5333,110300.0
2014-09-17 09:55:00,52.49,52.53,52.46,52.48,107700.0,39.5333,39.5634,39.5107,39.5257,107700.0
2014-09-17 10:00:00,52.48,52.56,52.47,52.51,243600.0,39.5257,39.586,39.5182,39.5483,243600.0
2014-09-17 10:05:00,52.51,52.52,52.48,52.5,99100.0,39.5483,39.5559,39.5257,39.5408,99100.0
2014-09-17 10:10:00,52.49,52.51,52.41,52.44,221600.0,39.5333,39.5483,39.473,39.4956,221600.0
2014-09-17 10:15:00,52.44,52.5,52.41,52.5,100900.0,39.4956,39.5408,39.473,39.5408,100900.0
2014-09-17 10:20:00,52.51,52.54,52.48,52.51,150000.0,39.5483,39.5709,39.5257,39.5483,150000.0
2014-09-17 10:25:00,52.51,52.54,52.48,52.51,169000.0,39.5483,39.5709,39.5257,39.5483,169000.0
2014-09-17 10:30:00,52.52,52.52,52.47,52.49,84500.0,39.5559,39.5559,39.5182,39.5333,84500.0
2014-09-17 10:35:00,52.49,52.49,52.46,52.46,51200.0,39.5333,39.5333,39.5107,39.5107,51200.0
2014-09-17 10:40:00,52.47,52.51,52.46,52.51,90600.0,39.5182,39.5483,39.5107,39.5483,90600.0
2014-09-17 10:45:00,52.5,52.53,52.48,52.52,111100.0,39.5408,39.5634,39.5257,39.5559,111100.0
2014-09-17 10:50:00,52.52,52.55,52.5,52.51,105700.0,39.5559,39.5785,39.5408,39.5483,105700.0
2014-09-17 10:55:00,52.5,52.52,52.48,52.51,78200.0,39.5408,39.5559,39.5257,39.5483,78200.0
2014-09-17 11:00:00,52.51,52.52,52.49,52.49,112600.0,39.5483,39.5559,39.5333,39.5333,112600.0
2014-09-17 11:05:00,52.5,52.53,52.49,52.52,81800.0,39.5408,39.5634,39.5333,39.5559,81800.0
2014-09-17 11:10:00,52.52,52.53,52.5,52.53,64500.0,39.5559,39.5634,39.5408,39.5634,64500.0
2014-09-17 11:15:00,52.53,52.54,52.5,52.52,121700.0,39.5634,39.5709,39.5408,39.5559,121700.0
2014-09-17 11:20:00,52.53,52.53,52.5,52.5,60800.0,39.5634,39.5634,39.5408,39.5408,60800.0
2014-09-17 11:25:00,52.5,52.51,52.47,52.51,91900.0,39.5408,39.5483,39.5182,39.5483,91900.0
2014-09-17 11:30:00,52.51,52.51,52.45,52.47,122900.0,39.5483,39.5483,39.5031,39.5182,122900.0
2014-09-17 11:35:00,52.47,52.47,52.42,52.45,101200.0,39.5182,39.5182,39.4806,39.5031,101200.0
2014-09-17 11:40:00,52.44,52.45,52.39,52.4,89900.0,39.4956,39.5031,39.458,39.4655,89900.0
2014-09-17 11:45:00,52.4,52.41,52.37,52.39,67100.0,39.4655,39.473,39.4429,39.458,67100.0
2014-09-17 11:50:00,52.39,52.43,52.39,52.41,46600.0,39.458,39.4881,39.458,39.473,46600.0
2014-09-17 11:55:00,52.41,52.43,52.38,52.38,41300.0,39.473,39.4881,39.4504,39.4504,41300.0
2014-09-17 12:00:00,52.38,52.44,52.38,52.43,81900.0,39.4504,39.4956,39.4504,39.4881,81900.0
2014-09-17 12:05:00,52.44,52.45,52.41,52.41,69300.0,39.4956,39.5031,39.473,39.473,69300.0
2014-09-17 12:10:00,52.41,52.44,52.41,52.44,85200.0,39.473,39.4956,39.473,39.4956,85200.0
2014-09-17 12:15:00,52.44,52.45,52.41,52.41,17600.0,39.4956,39.5031,39.473,39.473,17600.0
2014-09-17 12:20:00,52.41,52.43,52.39,52.42,36400.0,39.473,39.4881,39.458,39.4806,36400.0
2014-09-17 12:25:00,52.42,52.45,52.41,52.45,49300.0,39.4806,39.5031,39.473,39.5031,49300.0
2014-09-17 12:30:00,52.45,52.45,52.43,52.44,26200.0,39.5031,39.5031,39.4881,39.4956,26200.0
2014-09-17 12:35:00,52.44,52.5,52.44,52.49,58500.0,39.4956,39.5408,39.4956,39.5333,58500.0
2014-09-17 12:40:00,52.49,52.5,52.47,52.49,21700.0,39.5333,39.5408,39.5182,39.5333,21700.0
2014-09-17 12:45:00,52.49,52.5,52.45,52.46,12900.0,39.5333,39.5408,39.5031,39.5107,12900.0
2014-09-17 12:50:00,52.45,52.48,52.45,52.48,24400.0,39.5031,39.5257,39.5031,39.5257,24400.0
2014-09-17 12:55:00,52.48,52.49,52.46,52.46,23500.0,39.5257,39.5333,39.5107,39.5107,23500.0
2014-09-17 13:00:00,52.46,52.46,52.44,52.46,35600.0,39.5107,39.5107,39.4956,39.5107,35600.0
2014-09-17 13:05:00,52.45,52.46,52.41,52.46,113700.0,39.5031,39.5107,39.473,39.5107,113700.0
2014-09-17 13:10:00,52.46,52.47,52.44,52.45,31600.0,39.5107,39.5182,39.4956,39.5031,31600.0
2014-09-17 13:15:00,52.45,52.48,52.43,52.47,92700.0,39.5031,39.5257,39.4881,39.5182,92700.0
2014-09-17 13:20:00,52.46,52.49,52.46,52.48,57200.0,39.5107,39.5333,39.5107,39.5257,57200.0
2014-09-17 13:25:00,52.48,52.48,52.47,52.48,54800.0,39.5257,39.5257,39.5182,39.5257,54800.0
2014-09-17 13:30:00,52.47,52.48,52.45,52.48,46000.0,39.5182,39.5257,39.5031,39.5257,46000.0
2014-09-17 13:35:00,52.47,52.49,52.44,52.48,36500.0,39.5182,39.5333,39.4956,39.5257,36500.0
2014-09-17 13:40:00,52.49,52.5,52.45,52.47,92400.0,39.5333,39.5408,39.5031,39.5182,92400.0
2014-09-17 13:45:00,52.46,52.47,52.43,52.46,42300.0,39.5107,39.5182,39.4881,39.5107,42300.0
2014-09-17 13:50:00,52.45,52.48,52.44,52.46,58400.0,39.5031,39.5257,39.4956,39.5107,58400.0
2014-09-17 13:55:00,52.46,52.5,52.41,52.41,140800.0,39.5107,39.5408,39.473,39.473,140800.0
2014-09-17 14:00:00,52.42,52.54,52.22,52.31,421500.0,39.4806,39.5709,39.3299,39.3977,421500.0
2014-09-17 14:05:00,52.3,52.62,52.29,52.56,538400.0,39.3902,39.6312,39.3826,39.586,538400.0
2014-09-17 14:10:00,52.57,52.94,52.56,52.94,1232300.0,39.5935,39.8722,39.586,39.8722,1232300.0
2014-09-17 14:15:00,52.94,53.05,52.83,53.0,1634000.0,39.8722,39.955,39.7893,39.9174,1634000.0
2014-09-17 14:20:00,53.0,53.01,52.79,52.92,822100.0,39.9174,39.9249,39.7592,39.8571,822100.0
2014-09-17 14:25:00,52.92,52.97,52.82,52.88,661900.0,39.8571,39.8948,39.7818,39.827,661900.0
2014-09-17 14:30:00,52.89,52.92,52.76,52.77,353200.0,39.8345,39.8571,39.7366,39.7442,353200.0
2014-09-17 14:35:00,52.77,52.77,52.64,52.67,230000.0,39.7442,39.7442,39.6462,39.6688,230000.0
2014-09-17 14:40:00,52.68,52.7,52.53,52.58,314100.0,39.6764,39.6914,39.5634,39.6011,314100.0
2014-09-17 14:45:00,52.58,52.65,52.45,52.58,635300.0,39.6011,39.6538,39.5031,39.6011,635300.0
2014-09-17 14:50:00,52.59,52.67,52.5,52.66,335600.0,39.6086,39.6688,39.5408,39.6613,335600.0
2014-09-17 14:55:00,52.67,52.69,52.54,52.61,536800.0,39.6688,39.6839,39.5709,39.6237,536800.0
2014-09-17 15:00:00,52.61,52.75,52.59,52.72,490900.0,39.6237,39.7291,39.6086,39.7065,490900.0
2014-09-17 15:05:00,52.72,52.81,52.72,52.79,315700.0,39.7065,39.7743,39.7065,39.7592,315700.0
2014-09-17 15:10:00,52.79,52.79,52.63,52.64,505900.0,39.7592,39.7592,39.6387,39.6462,505900.0
2014-09-17 15:15:00,52.64,52.68,52.58,52.58,464000.0,39.6462,39.6764,39.6011,39.6011,464000.0
2014-09-17 15:20:00,52.59,52.6,52.45,52.49,398000.0,39.6086,39.6161,39.5031,39.5333,398000.0
2014-09-17 15:25:00,52.5,52.56,52.46,52.55,401800.0,39.5408,39.586,39.5107,39.5785,401800.0
2014-09-17 15:30:00,52.55,52.55,52.44,52.44,424100.0,39.5785,39.5785,39.4956,39.4956,424100.0
2014-09-17 15:35:00,52.44,52.47,52.36,52.37,306800.0,39.4956,39.5182,39.4354,39.4429,306800.0
2014-09-17 15:40:00,52.37,52.42,52.35,52.38,476400.0,39.4429,39.4806,39.4278,39.4504,476400.0
2014-09-17 15:45:00,52.37,52.38,52.26,52.35,434600.0,39.4429,39.4504,39.36,39.4278,434600.0
2014-09-17 15:50:00,52.34,52.43,52.34,52.4,307000.0,39.4203,39.4881,39.4203,39.4655,307000.0
2014-09-17 15:55:00,52.39,52.39,52.32,52.38,500300.0,39.458,39.458,39.4052,39.4504,500300.0
2014-09-18 09:30:00,52.69,52.78,52.51,52.61,1016300.0,39.6839,39.7517,39.5483,39.6237,1016300.0
2014-09-18 09:35:00,52.61,52.68,52.48,52.65,694300.0,39.6237,39.6764,39.5257,39.6538,694300.0
2014-09-18 09:40:00,52.65,52.91,52.63,52.84,505400.0,39.6538,39.8496,39.6387,39.7969,505400.0
2014-09-18 09:45:00,52.85,53.09,52.85,53.02,583300.0,39.8044,39.9852,39.8044,39.9324,583300.0
2014-09-18 09:50:00,53.0,53.05,52.95,53.04,482600.0,39.9174,39.955,39.8797,39.9475,482600.0
2014-09-18 09:55:00,53.05,53.09,53.0,53.06,265300.0,39.955,39.9852,39.9174,39.9626,265300.0
2014-09-18 10:00:00,53.05,53.12,53.0,53.08,383600.0,39.955,40.0078,39.9174,39.9776,383600.0
2014-09-18 10:05:00,53.08,53.1,53.06,53.09,384700.0,39.9776,39.9927,39.9626,39.9852,384700.0
2014-09-18 10:10:00,53.1,53.1,53.06,53.08,177600.0,39.9927,39.9927,39.9626,39.9776,177600.0
2014-09-18 10:15:00,53.08,53.22,53.08,53.22,374200.0,39.9776,40.0831,39.9776,40.0831,374200.0
2014-09-18 10:20:00,53.22,53.3,53.21,53.29,468900.0,40.0831,40.1433,40.0755,40.1358,468900.0
2014-09-18 10:25:00,53.28,53.31,53.17,53.17,428200.0,40.1283,40.1509,40.0454,40.0454,428200.0
2014-09-18 10:30:00,53.16,53.32,53.16,53.31,361000.0,40.0379,40.1584,40.0379,40.1509,361000.0
2014-09-18 10:35:00,53.32,53.38,53.31,53.38,306700.0,40.1584,40.2036,40.1509,40.2036,306700.0
2014-09-18 10:40:00,53.38,53.41,53.34,53.35,312200.0,40.2036,40.2262,40.1735,40.181,312200.0
2014-09-18 10:45:00,53.36,53.49,53.36,53.49,551900.0,40.1885,40.2864,40.1885,40.2864,551900.0
2014-09-18 10:50:00,53.49,53.66,53.44,53.64,1070500.0,40.2864,40.4145,40.2488,40.3994,1070500.0
2014-09-18 10:55:00,53.62,53.63,53.5,53.5,372900.0,40.3843,40.3919,40.294,40.294,372900.0
2014-09-18 11:00:00,53.5,53.54,53.44,53.47,226900.0,40.294,40.3241,40.2488,40.2714,226900.0
2014-09-18 11:05:00,53.46,53.52,53.43,53.51,135200.0,40.2638,40.309,40.2412,40.3015,135200.0
2014-09-18 11:10:00,53.51,53.54,53.51,53.53,181800.0,40.3015,40.3241,40.3015,40.3166,181800.0
2014-09-18 11:15:00,53.53,53.54,53.51,53.53,172300.0,40.3166,40.3241,40.3015,40.3166,172300.0
2014-09-18 11:20:00,53.54,53.54,53.49,53.53,192800.0,40.3241,40.3241,40.2864,40.3166,192800.0
2014-09-18 11:25:00,53.53,53.59,53.5,53.5,275700.0,40.3166,40.3617,40.294,40.294,275700.0
2014-09-18 11:30:00,53.5,53.56,53.49,53.56,122700.0,40.294,40.3392,40.2864,40.3392,122700.0
2014-09-18 11:35:00,53.56,53.56,53.5,53.5,137200.0,40.3392,40.3392,40.294,40.294,137200.0
2014-09-18 11:40:00,53.5,53.51,53.42,53.5,266400.0,40.294,40.3015,40.2337,40.294,266400.0
2014-09-18 11:45:00,53.5,53.5,53.43,53.43,154700.0,40.294,40.294,40.2412,40.2412,154700.0
2014-09-18 11:50:00,53.43,53.43,53.33,53.37,457600.0,40.2412,40.2412,40.1659,40.1961,457600.0
2014-09-18 11:55:00,53.37,53.4,53.34,53.39,253800.0,40.1961,40.2186,40.1735,40.2111,253800.0
2014-09-18 12:00:00,53.39,53.42,53.38,53.41,168300.0,40.2111,40.2337,40.2036,40.2262,168300.0
2014-09-18 12:05:00,53.42,53.49,53.38,53.49,167200.0,40.2337,40.2864,40.2036,40.2864,167200.0
2014-09-18 12:10:00,53.48,53.58,53.48,53.58,139300.0,40.2789,40.3542,40.2789,40.3542,139300.0
2014-09-18 12:15:00,53.58,53.62,53.56,53.62,138900.0,40.3542,40.3843,40.3392,40.3843,138900.0
2014-09-18 12:20:00,53.61,53.75,53.61,53.75,513400.0,40.3768,40.4823,40.3768,40.4823,513400.0
2014-09-18 12:25:00,53.74,53.85,53.73,53.78,352600.0,40.4747,40.5576,40.4672,40.5048,352600.0
2014-09-18 12:30:00,53.79,53.83,53.72,53.83,226700.0,40.5124,40.5425,40.4597,40.5425,226700.0
2014-09-18 12:35:00,53.83,53.83,53.78,53.79,195200.0,40.5425,40.5425,40.5048,40.5124,195200.0
2014-09-18 12:40:00,53.8,53.8,53.73,53.77,152800.0,40.5199,40.5199,40.4672,40.4973,152800.0
2014-09-18 12:45:00,53.77,53.89,53.76,53.84,249100.0,40.4973,40.5877,40.4898,40.55,249100.0
2014-09-18 12:50:00,53.83,53.84,53.79,53.79,171900.0,40.5425,40.55,40.5124,40.5124,171900.0
2014-09-18 12:55:00,53.8,53.83,53.75,53.83,183800.0,40.5199,40.5425,40.4823,40.5425,183800.0
2014-09-18 13:00:00,53.83,53.88,53.83,53.83,223700.0,40.5425,40.5802,40.5425,40.5425,223700.0
2014-09-18 13:05:00,53.83,53.87,53.82,53.84,422400.0,40.5425,40.5726,40.535,40.55,422400.0
2014-09-18 13:10:00,53.84,53.86,53.83,53.86,190300.0,40.55,40.5651,40.5425,40.5651,190300.0
2014-09-18 13:15:00,53.86,53.89,53.86,53.89,189300.0,40.5651,40.5877,40.5651,40.5877,189300.0
2014-09-18 13:20:00,53.89,53.9,53.73,53.73,388100.0,40.5877,40.5952,40.4672,40.4672,388100.0
2014-09-18 13:25:00,53.73,53.8,53.73,53.8,185700.0,40.4672,40.5199,40.4672,40.5199,185700.0
2014-09-18 13:30:00,53.8,53.81,53.77,53.78,178900.0,40.5199,40.5274,40.4973,40.5048,178900.0
2014-09-18 13:35:00,53.79,53.79,53.74,53.76,193400.0,40.5124,40.5124,40.4747,40.4898,193400.0
2014-09-18 13:40:00,53.76,53.77,53.7,53.71,166600.0,40.4898,40.4973,40.4446,40.4521,166600.0
2014-09-18 13:45:00,53.71,53.73,53.65,53.69,208300.0,40.4521,40.4672,40.4069,40.4371,208300.0
2014-09-18 13:50:00,53.69,53.72,53.68,53.71,221400.0,40.4371,40.4597,40.4295,40.4521,221400.0
2014-09-18 13:55:00,53.71,53.71,53.64,53.66,291100.0,40.4521,40.4521,40.3994,40.4145,291100.0
2014-09-18 14:00:00,53.66,53.69,53.65,53.68,152200.0,40.4145,40.4371,40.4069,40.4295,152200.0
2014-09-18 14:05:00,53.67,53.72,53.67,53.7,227100.0,40.422,40.4597,40.422,40.4446,227100.0
2014-09-18 14:10:00,53.71,53.72,53.67,53.67,234200.0,40.4521,40.4597,40.422,40.422,234200.0
2014-09-18 14:15:00,53.68,53.71,53.68,53.69,116800.0,40.4295,40.4521,40.4295,40.4371,116800.0
2014-09-18 14:20:00,53.69,53.69,53.65,53.65,174700.0,40.4371,40.4371,40.4069,40.4069,174700.0
2014-09-18 14:25:00,53.65,53.66,53.61,53.66,128500.0,40.4069,40.4145,40.3768,40.4145,128500.0
2014-09-18 14:30:00,53.66,53.7,53.66,53.69,126700.0,40.4145,40.4446,40.4145,40.4371,126700.0
2014-09-18 14:35:00,53.69,53.71,53.69,53.69,360100.0,40.4371,40.4521,40.4371,40.4371,360100.0
2014-09-18 14:40:00,53.7,53.75,53.69,53.74,202600.0,40.4446,40.4823,40.4371,40.4747,202600.0
2014-09-18 14:45:00,53.75,53.77,53.71,53.72,221100.0,40.4823,40.4973,40.4521,40.4597,221100.0
2014-09-18 14:50:00,53.71,53.72,53.67,53.67,238000.0,40.4521,40.4597,40.422,40.422,238000.0
2014-09-18 14:55:00,53.67,53.68,53.66,53.66,164000.0,40.422,40.4295,40.4145,40.4145,164000.0
2014-09-18 15:00:00,53.66,53.7,53.65,53.7,158300.0,40.4145,40.4446,40.4069,40.4446,158300.0
2014-09-18 15:05:00,53.7,53.74,53.69,53.73,157900.0,40.4446,40.4747,40.4371,40.4672,157900.0
2014-09-18 15:10:00,53.73,53.75,53.72,53.73,264400.0,40.4672,40.4823,40.4597,40.4672,264400.0
2014-09-18 15:15:00,53.74,53.75,53.73,53.73,190900.0,40.4747,40.4823,40.4672,40.4672,190900.0
2014-09-18 15:20:00,53.73,53.75,53.72,53.74,113100.0,40.4672,40.4823,40.4597,40.4747,113100.0
2014-09-18 15:25:00,53.75,53.77,53.73,53.77,224800.0,40.4823,40.4973,40.4672,40.4973,224800.0
2014-09-18 15:30:00,53.76,53.77,53.75,53.77,276900.0,40.4898,40.4973,40.4823,40.4973,276900.0
2014-09-18 15:35:00,53.76,53.79,53.74,53.78,487000.0,40.4898,40.5124,40.4747,40.5048,487000.0
2014-09-18 15:40:00,53.77,53.78,53.74,53.76,366600.0,40.4973,40.5048,40.4747,40.4898,366600.0
2014-09-18 15:45:00,53.76,53.76,53.72,53.73,609300.0,40.4898,40.4898,40.4597,40.4672,609300.0
2014-09-18 15:50:00,53.73,53.75,53.71,53.75,776900.0,40.4672,40.4823,40.4521,40.4823,776900.0
2014-09-18 15:55:00,53.75,53.75,53.64,53.67,1460900.0,40.4823,40.4823,40.3994,40.422,1460900.0
2014-09-19 09:30:00,53.98,54.13,53.81,53.93,3457500.0,40.6555,40.7685,40.5274,40.6178,3457500.0
2014-09-19 09:35:00,53.94,53.94,53.79,53.88,381700.0,40.6254,40.6254,40.5124,40.5802,381700.0
2014-09-19 09:40:00,53.89,53.89,53.52,53.53,391300.0,40.5877,40.5877,40.309,40.3166,391300.0
2014-09-19 09:45:00,53.53,53.68,53.52,53.67,473800.0,40.3166,40.4295,40.309,40.422,473800.0
2014-09-19 09:50:00,53.67,53.71,53.59,53.64,239400.0,40.422,40.4521,40.3617,40.3994,239400.0
2014-09-19 09:55:00,53.63,53.64,53.57,53.58,181400.0,40.3919,40.3994,40.3467,40.3542,181400.0
2014-09-19 10:00:00,53.58,53.61,53.45,53.59,786800.0,40.3542,40.3768,40.2563,40.3617,786800.0
2014-09-19 10:05:00,53.58,53.73,53.58,53.69,257700.0,40.3542,40.4672,40.3542,40.4371,257700.0
2014-09-19 10:10:00,53.68,53.7,53.55,53.65,236000.0,40.4295,40.4446,40.3316,40.4069,236000.0
2014-09-19 10:15:00,53.65,53.66,53.57,53.6,188800.0,40.4069,40.4145,40.3467,40.3693,188800.0
2014-09-19 10:20:00,53.6,53.7,53.59,53.68,250700.0,40.3693,40.4446,40.3617,40.4295,250700.0
2014-09-19 10:25:00,53.68,53.7,53.61,53.67,181600.0,40.4295,40.4446,40.3768,40.422,181600.0
2014-09-19 10:30:00,53.68,53.69,53.62,53.68,199000.0,40.4295,40.4371,40.3843,40.4295,199000.0
2014-09-19 10:35:00,53.68,53.7,53.67,53.7,236500.0,40.4295,40.4446,40.422,40.4446,236500.0
2014-09-19 10:40:00,53.69,53.73,53.68,53.71,284200.0,40.4371,40.4672,40.4295,40.4521,284200.0
2014-09-19 10:45:00,53.71,53.71,53.64,53.7,127500.0,40.4521,40.4521,40.3994,40.4446,127500.0
2014-09-19 10:50:00,53.7,53.84,53.69,53.82,326100.0,40.4446,40.55,40.4371,40.535,326100.0
2014-09-19 10:55:00,53.83,53.83,53.7,53.72,143800.0,40.5425,40.5425,40.4446,40.4597,143800.0
2014-09-19 11:00:00,53.71,53.82,53.7,53.82,114000.0,40.4521,40.535,40.4446,40.535,114000.0
2014-09-19 11:05:00,53.82,53.83,53.77,53.82,167100.0,40.535,40.5425,40.4973,40.535,167100.0
2014-09-19 11:10:00,53.81,53.86,53.81,53.83,191900.0,40.5274,40.5651,40.5274,40.5425,191900.0
2014-09-19 11:15:00,53.84,53.85,53.77,53.79,121100.0,40.55,40.5576,40.4973,40.5124,121100.0
2014-09-19 11:20:00,53.8,53.82,53.74,53.74,100300.0,40.5199,40.535,40.4747,40.4747,100300.0
2014-09-19 11:25:00,53.74,53.74,53.64,53.66,221000.0,40.4747,40.4747,40.3994,40.4145,221000.0
2014-09-19 11:30:00,53.66,53.69,53.63,53.69,182400.0,40.4145,40.4371,40.3919,40.4371,182400.0
2014-09-19 11:35:00,53.69,53.7,53.66,53.69,98700.0,40.4371,40.4446,40.4145,40.4371,98700.0
2014-09-19 11:40:00,53.7,53.71,53.64,53.69,275100.0,40.4446,40.4521,40.3994,40.4371,275100.0
2014-09-19 11:45:00,53.69,53.69,53.61,53.63,113300.0,40.4371,40.4371,40.3768,40.3919,113300.0
2014-09-19 11:50:00,53.62,53.69,53.62,53.69,81500.0,40.3843,40.4371,40.3843,40.4371,81500.0
2014-09-19 11:55:00,53.69,53.69,53.61,53.63,106200.0,40.4371,40.4371,40.3768,40.3919,106200.0
2014-09-19 12:00:00,53.64,53.64,53.53,53.59,83900.0,40.3994,40.3994,40.3166,40.3617,83900.0
2014-09-19 12:05:00,53.59,53.6,53.54,53.57,193200.0,40.3617,40.3693,40.3241,40.3467,193200.0
2014-09-19 12:10:00,53.58,53.59,53.53,53.53,100500.0,40.3542,40.3617,40.3166,40.3166,100500.0
2014-09-19 12:15:00,53.53,53.55,53.51,53.53,100400.0,40.3166,40.3316,40.3015,40.3166,100400.0
2014-09-19 12:20:00,53.54,53.58,53.54,53.56,110300.0,40.3241,40.3542,40.3241,40.3392,110300.0
2014-09-19 12:25:00,53.56,53.65,53.56,53.64,80900.0,40.3392,40.4069,40.3392,40.3994,80900.0
2014-09-19 12:30:00,53.64,53.65,53.58,53.64,74600.0,40.3994,40.4069,40.3542,40.3994,74600.0
2014-09-19 12:35:00,53.64,53.65,53.61,53.63,89500.0,40.3994,40.4069,40.3768,40.3919,89500.0
2014-09-19 12:40:00,53.62,53.63,53.46,53.48,211400.0,40.3843,40.3919,40.2638,40.2789,211400.0
2014-09-19 12:45:00,53.48,53.48,53.36,53.37,211300.0,40.2789,40.2789,40.1885,40.1961,211300.0
2014-09-19 12:50:00,53.37,53.42,53.27,53.29,206500.0,40.1961,40.2337,40.1207,40.1358,206500.0
2014-09-19 12:55:00,53.3,53.39,53.27,53.36,185600.0,40.1433,40.2111,40.1207,40.1885,185600.0
2014-09-19 13:00:00,53.36,53.38,53.29,53.35,128900.0,40.1885,40.2036,40.1358,40.181,128900.0
2014-09-19 13:05:00,53.36,53.38,53.32,53.32,70700.0,40.1885,40.2036,40.1584,40.1584,70700.0
2014-09-19 13:10:00,53.32,53.33,53.26,53.33,185300.0,40.1584,40.1659,40.1132,40.1659,185300.0
2014-09-19 13:15:00,53.33,53.36,53.3,53.31,201700.0,40.1659,40.1885,40.1433,40.1509,201700.0
2014-09-19 13:20:00,53.32,53.35,53.3,53.35,131800.0,40.1584,40.181,40.1433,40.181,131800.0
2014-09-19 13:25:00,53.35,53.35,53.33,53.35,157200.0,40.181,40.181,40.1659,40.181,157200.0
2014-09-19 13:30:00,53.35,53.35,53.33,53.34,217100.0,40.181,40.181,40.1659,40.1735,217100.0
2014-09-19 13:35:00,53.34,53.35,53.3,53.3,206300.0,40.1735,40.181,40.1433,40.1433,206300.0
2014-09-19 13:40:00,53.31,53.4,53.3,53.4,155800.0,40.1509,40.2186,40.1433,40.2186,155800.0
2014-09-19 13:45:00,53.39,53.5,53.38,53.49,351800.0,40.2111,40.294,40.2036,40.2864,351800.0
2014-09-19 13:50:00,53.48,53.52,53.47,53.52,284300.0,40.2789,40.309,40.2714,40.309,284300.0
2014-09-19 13:55:00,53.51,53.51,53.42,53.43,115600.0,40.3015,40.3015,40.2337,40.2412,115600.0
2014-09-19 14:00:00,53.43,53.49,53.43,53.44,77300.0,40.2412,40.2864,40.2412,40.2488,77300.0
2014-09-19 14:05:00,53.44,53.45,53.4,53.43,94600.0,40.2488,40.2563,40.2186,40.2412,94600.0
2014-09-19 14:10:00,53.42,53.42,53.37,53.38,79500.0,40.2337,40.2337,40.1961,40.2036,79500.0
2014-09-19 14:15:00,53.38,53.41,53.36,53.41,82400.0,40.2036,40.2262,40.1885,40.2262,82400.0
2014-09-19 14:20:00,53.42,53.44,53.38,53.38,91300.0,40.2337,40.2488,40.2036,40.2036,91300.0
2014-09-19 14:25:00,53.39,53.45,53.39,53.41,85800.0,40.2111,40.2563,40.2111,40.2262,85800.0
2014-09-19 14:30:00,53.41,53.41,53.36,53.39,95800.0,40.2262,40.2262,40.1885,40.2111,95800.0
2014-09-19 14:35:00,53.39,53.47,53.38,53.45,122800.0,40.2111,40.2714,40.2036,40.2563,122800.0
2014-09-19 14:40:00,53.44,53.5,53.42,53.48,130600.0,40.2488,40.294,40.2337,40.2789,130600.0
2014-09-19 14:45:00,53.48,53.59,53.47,53.59,241100.0,40.2789,40.3617,40.2714,40.3617,241100.0
2014-09-19 14:50:00,53.58,53.61,53.57,53.6,191500.0,40.3542,40.3768,40.3467,40.3693,191500.0
2014-09-19 14:55:00,53.6,53.62,53.51,53.54,169100.0,40.3693,40.3843,40.3015,40.3241,169100.0
2014-09-19 15:00:00,53.54,53.56,53.46,53.51,212400.0,40.3241,40.3392,40.2638,40.3015,212400.0
2014-09-19 15:05:00,53.51,53.51,53.45,53.48,124200.0,40.3015,40.3015,40.2563,40.2789,124200.0
2014-09-19 15:10:00,53.48,53.56,53.46,53.54,167600.0,40.2789,40.3392,40.2638,40.3241,167600.0
2014-09-19 15:15:00,53.54,53.57,53.5,53.52,166000.0,40.3241,40.3467,40.294,40.309,166000.0
2014-09-19 15:20:00,53.51,53.56,53.5,53.55,279900.0,40.3015,40.3392,40.294,40.3316,279900.0
2014-09-19 15:25:00,53.55,53.57,53.49,53.5,239800.0,40.3316,40.3467,40.2864,40.294,239800.0
2014-09-19 15:30:00,53.5,53.51,53.47,53.5,257500.0,40.294,40.3015,40.2714,40.294,257500.0
2014-09-19 15:35:00,53.5,53.5,53.47,53.48,282200.0,40.294,40.294,40.2714,40.2789,282200.0
2014-09-19 15:40:00,53.48,53.53,53.47,53.52,417600.0,40.2789,40.3166,40.2714,40.309,417600.0
2014-09-19 15:45:00,53.52,53.57,53.5,53.51,439300.0,40.309,40.3467,40.294,40.3015,439300.0
2014-09-19 15:50:00,53.5,53.53,53.49,53.53,564600.0,40.294,40.3166,40.2864,40.3166,564600.0
2014-09-19 15:55:00,53.53,53.53,53.47,53.47,713000.0,40.3166,40.3166,40.2714,40.2714,713000.0
2014-09-22 09:30:00,53.44,53.74,53.31,53.66,734900.0,40.2488,40.4747,40.1509,40.4145,734900.0
2014-09-22 09:35:00,53.66,53.69,53.55,53.68,193300.0,40.4145,40.4371,40.3316,40.4295,193300.0
2014-09-22 09:40:00,53.68,53.68,53.53,53.55,342400.0,40.4295,40.4295,40.3166,40.3316,342400.0
2014-09-22 09:45:00,53.54,53.63,53.54,53.59,401300.0,40.3241,40.3919,40.3241,40.3617,401300.0
2014-09-22 09:50:00,53.6,53.61,53.54,53.58,224000.0,40.3693,40.3768,40.3241,40.3542,224000.0
2014-09-22 09:55:00,53.58,53.61,53.54,53.58,200800.0,40.3542,40.3768,40.3241,40.3542,200800.0
2014-09-22 10:00:00,53.6,53.6,53.45,53.49,567400.0,40.3693,40.3693,40.2563,40.2864,567400.0
2014-09-22 10:05:00,53.49,53.58,53.45,53.58,259800.0,40.2864,40.3542,40.2563,40.3542,259800.0
2014-09-22 10:10:00,53.57,53.58,53.5,53.53,175400.0,40.3467,40.3542,40.294,40.3166,175400.0
2014-09-22 10:15:00,53.52,53.55,53.48,53.52,368300.0,40.309,40.3316,40.2789,40.309,368300.0
2014-09-22 10:20:00,53.53,53.54,53.48,53.49,216800.0,40.3166,40.3241,40.2789,40.2864,216800.0
2014-09-22 10:25:00,53.49,53.52,53.46,53.48,295400.0,40.2864,40.309,40.2638,40.2789,295400.0
2014-09-22 10:30:00,53.48,53.48,53.27,53.35,601700.0,40.2789,40.2789,40.1207,40.181,601700.0
2014-09-22 10:35:00,53.36,53.52,53.35,53.43,268100.0,40.1885,40.309,40.181,40.2412,268100.0
2014-09-22 10:40:00,53.42,53.43,53.28,53.37,461900.0,40.2337,40.2412,40.1283,40.1961,461900.0
2014-09-22 10:45:00,53.36,53.41,53.34,53.36,195900.0,40.1885,40.2262,40.1735,40.1885,195900.0
2014-09-22 10:50:00,53.36,53.39,53.35,53.37,110800.0,40.1885,40.2111,40.181,40.1961,110800.0
2014-09-22 10:55:00,53.37,53.42,53.35,53.4,215400.0,40.1961,40.2337,40.181,40.2186,215400.0
2014-09-22 11:00:00,53.41,53.46,53.38,53.43,126700.0,40.2262,40.2638,40.2036,40.2412,126700.0
2014-09-22 11:05:00,53.43,53.47,53.42,53.43,150600.0,40.2412,40.2714,40.2337,40.2412,150600.0
2014-09-22 11:10:00,53.43,53.45,53.39,53.4,173800.0,40.2412,40.2563,40.2111,40.2186,173800.0
2014-09-22 11:15:00,53.38,53.47,53.36,53.45,130300.0,40.2036,40.2714,40.1885,40.2563,130300.0
2014-09-22 11:20:00,53.45,53.5,53.45,53.48,115300.0,40.2563,40.294,40.2563,40.2789,115300.0
2014-09-22 11:25:00,53.49,53.51,53.47,53.47,108700.0,40.2864,40.3015,40.2714,40.2714,108700.0
2014-09-22 11:30:00,53.48,53.48,53.42,53.43,77500.0,40.2789,40.2789,40.2337,40.2412,77500.0
2014-09-22 11:35:00,53.43,53.47,53.41,53.45,194900.0,40.2412,40.2714,40.2262,40.2563,194900.0
2014-09-22 11:40:00,53.45,53.5,53.44,53.44,87100.0,40.2563,40.294,40.2488,40.2488,87100.0
2014-09-22 11:45:00,53.43,53.44,53.34,53.37,107500.0,40.2412,40.2488,40.1735,40.1961,107500.0
2014-09-22 11:50:00,53.38,53.38,53.32,53.35,80800.0,40.2036,40.2036,40.1584,40.181,80800.0
2014-09-22 11:55:00,53.35,53.36,53.32,53.36,100800.0,40.181,40.1885,40.1584,40.1885,100800.0
2014-09-22 12:00:00,53.36,53.36,53.24,53.26,166100.0,40.1885,40.1885,40.0981,40.1132,166100.0
2014-09-22 12:05:00,53.26,53.34,53.25,53.34,103900.0,40.1132,40.1735,40.1057,40.1735,103900.0
2014-09-22 12:10:00,53.33,53.34,53.28,53.3,61700.0,40.1659,40.1735,40.1283,40.1433,61700.0
2014-09-22 12:15:00,53.29,53.34,53.29,53.3,180200.0,40.1358,40.1735,40.1358,40.1433,180200.0
2014-09-22 12:20:00,53.3,53.31,53.27,53.29,73400.0,40.1433,40.1509,40.1207,40.1358,73400.0
2014-09-22 12:25:00,53.29,53.33,53.27,53.3,70300.0,40.1358,40.1659,40.1207,40.1433,70300.0
2014-09-22 12:30:00,53.3,53.32,53.27,53.32,45200.0,40.1433,40.1584,40.1207,40.1584,45200.0
2014-09-22 12:35:00,53.32,53.33,53.29,53.32,52300.0,40.1584,40.1659,40.1358,40.1584,52300.0
2014-09-22 12:40:00,53.31,53.41,53.29,53.39,111500.0,40.1509,40.2262,40.1358,40.2111,111500.0
2014-09-22 12:45:00,53.39,53.43,53.38,53.4,69900.0,40.2111,40.2412,40.2036,40.2186,69900.0
2014-09-22 12:50:00,53.4,53.41,53.38,53.39,135000.0,40.2186,40.2262,40.2036,40.2111,135000.0
2014-09-22 12:55:00,53.39,53.41,53.36,53.37,61800.0,40.2111,40.2262,40.1885,40.1961,61800.0
2014-09-22 13:00:00,53.36,53.37,53.28,53.28,94500.0,40.1885,40.1961,40.1283,40.1283,94500.0
2014-09-22 13:05:00,53.29,53.38,53.29,53.33,88600.0,40.1358,40.2036,40.1358,40.1659,88600.0
2014-09-22 13:10:00,53.33,53.33,53.26,53.32,78100.0,40.1659,40.1659,40.1132,40.1584,78100.0
2014-09-22 13:15:00,53.32,53.33,53.27,53.27,58700.0,40.1584,40.1659,40.1207,40.1207,58700.0
2014-09-22 13:20:00,53.27,53.34,53.27,53.3,88000.0,40.1207,40.1735,40.1207,40.1433,88000.0
2014-09-22 13:25:00,53.29,53.46,53.29,53.43,151800.0,40.1358,40.2638,40.1358,40.2412,151800.0
2014-09-22 13:30:00,53.43,53.47,53.35,53.38,101800.0,40.2412,40.2714,40.181,40.2036,101800.0
2014-09-22 13:35:00,53.38,53.4,53.32,53.33,48700.0,40.2036,40.2186,40.1584,40.1659,48700.0
2014-09-22 13:40:00,53.33,53.39,53.33,53.35,56300.0,40.1659,40.2111,40.1659,40.181,56300.0
2014-09-22 13:45:00,53.35,53.39,53.3,53.33,196800.0,40.181,40.2111,40.1433,40.1659,196800.0
2014-09-22 13:50:00,53.34,53.35,53.28,53.3,68200.0,40.1735,40.181,40.1283,40.1433,68200.0
2014-09-22 13:55:00,53.31,53.31,53.22,53.23,78600.0,40.1509,40.1509,40.0831,40.0906,78600.0
2014-09-22 14:00:00,53.23,53.28,53.21,53.25,95300.0,40.0906,40.1283,40.0755,40.1057,95300.0
2014-09-22 14:05:00,53.24,53.25,53.21,53.25,196600.0,40.0981,40.1057,40.0755,40.1057,196600.0
2014-09-22 14:10:00,53.25,53.28,53.23,53.27,157800.0,40.1057,40.1283,40.0906,40.1207,157800.0
2014-09-22 14:15:00,53.27,53.31,53.27,53.3,174200.0,40.1207,40.1509,40.1207,40.1433,174200.0
2014-09-22 14:20:00,53.3,53.33,53.22,53.25,270700.0,40.1433,40.1659,40.0831,40.1057,270700.0
2014-09-22 14:25:00,53.25,53.26,53.12,53.14,222100.0,40.1057,40.1132,40.0078,40.0228,222100.0
2014-09-22 14:30:00,53.14,53.19,53.12,53.17,165200.0,40.0228,40.0605,40.0078,40.0454,165200.0
2014-09-22 14:35:00,53.16,53.21,53.15,53.21,58300.0,40.0379,40.0755,40.0304,40.0755,58300.0
2014-09-22 14:40:00,53.2,53.22,53.18,53.19,134900.0,40.068,40.0831,40.053,40.0605,134900.0
2014-09-22 14:45:00,53.2,53.26,53.2,53.24,86800.0,40.068,40.1132,40.068,40.0981,86800.0
2014-09-22 14:50:00,53.24,53.27,53.19,53.2,134300.0,40.0981,40.1207,40.0605,40.068,134300.0
2014-09-22 14:55:00,53.2,53.23,53.16,53.16,74500.0,40.068,40.0906,40.0379,40.0379,74500.0
2014-09-22 15:00:00,53.16,53.2,53.1,53.1,190700.0,40.0379,40.068,39.9927,39.9927,190700.0
2014-09-22 15:05:00,53.1,53.12,53.06,53.07,150800.0,39.9927,40.0078,39.9626,39.9701,150800.0
2014-09-22 15:10:00,53.08,53.09,53.02,53.03,225800.0,39.9776,39.9852,39.9324,39.94,225800.0
2014-09-22 15:15:00,53.03,53.05,52.96,53.01,269500.0,39.94,39.955,39.8873,39.9249,269500.0
2014-09-22 15:20:00,53.01,53.08,53.01,53.05,270800.0,39.9249,39.9776,39.9249,39.955,270800.0
2014-09-22 15:25:00,53.04,53.07,53.04,53.07,113800.0,39.9475,39.9701,39.9475,39.9701,113800.0
2014-09-22 15:30:00,53.07,53.08,53.04,53.05,194700.0,39.9701,39.9776,39.9475,39.955,194700.0
2014-09-22 15:35:00,53.04,53.08,53.04,53.07,290000.0,39.9475,39.9776,39.9475,39.9701,290000.0
2014-09-22 15:40:00,53.07,53.15,53.07,53.13,264800.0,39.9701,40.0304,39.9701,40.0153,264800.0
2014-09-22 15:45:00,53.12,53.14,53.11,53.13,234100.0,40.0078,40.0228,40.0002,40.0153,234100.0
2014-09-22 15:50:00,53.14,53.14,53.05,53.05,445600.0,40.0228,40.0228,39.955,39.955,445600.0
2014-09-22 15:55:00,53.05,53.07,53.03,53.05,796700.0,39.955,39.9701,39.94,39.955,796700.0
2014-09-23 09:30:00,52.75,52.95,52.75,52.95,653500.0,39.7291,39.8797,39.7291,39.8797,653500.0
2014-09-23 09:35:00,52.94,53.0,52.86,52.99,344900.0,39.8722,39.9174,39.8119,39.9099,344900.0
2014-09-23 09:40:00,52.99,53.04,52.89,52.96,601000.0,39.9099,39.9475,39.8345,39.8873,601000.0
2014-09-23 09:45:00,52.97,53.03,52.94,52.98,341200.0,39.8948,39.94,39.8722,39.9023,341200.0
2014-09-23 09:50:00,52.99,53.15,52.98,53.08,287000.0,39.9099,40.0304,39.9023,39.9776,287000.0
2014-09-23 09:55:00,53.07,53.14,53.05,53.1,182500.0,39.9701,40.0228,39.955,39.9927,182500.0
2014-09-23 10:00:00,53.11,53.25,53.11,53.21,283700.0,40.0002,40.1057,40.0002,40.0755,283700.0
2014-09-23 10:05:00,53.21,53.23,53.11,53.13,147800.0,40.0755,40.0906,40.0002,40.0153,147800.0
2014-09-23 10:10:00,53.14,53.16,53.04,53.05,175100.0,40.0228,40.0379,39.9475,39.955,175100.0
2014-09-23 10:15:00,53.06,53.13,53.05,53.1,150100.0,39.9626,40.0153,39.955,39.9927,150100.0
2014-09-23 10:20:00,53.12,53.17,53.11,53.12,217800.0,40.0078,40.0454,40.0002,40.0078,217800.0
2014-09-23 10:25:00,53.12,53.13,53.04,53.05,153900.0,40.0078,40.0153,39.9475,39.955,153900.0
2014-09-23 10:30:00,53.06,53.08,53.0,53.02,172500.0,39.9626,39.9776,39.9174,39.9324,172500.0
2014-09-23 10:35:00,53.01,53.05,52.96,52.97,122500.0,39.9249,39.955,39.8873,39.8948,122500.0
2014-09-23 10:40:00,52.97,53.01,52.93,53.0,100600.0,39.8948,39.9249,39.8647,39.9174,100600.0
2014-09-23 10:45:00,52.99,53.03,52.95,52.97,95300.0,39.9099,39.94,39.8797,39.8948,95300.0
2014-09-23 10:50:00,52.97,53.02,52.97,53.02,173100.0,39.8948,39.9324,39.8948,39.9324,173100.0
2014-09-23 10:55:00,53.02,53.02,52.94,52.97,60600.0,39.9324,39.9324,39.8722,39.8948,60600.0
2014-09-23 11:00:00,52.97,53.01,52.95,52.95,212500.0,39.8948,39.9249,39.8797,39.8797,212500.0
2014-09-23 11:05:00,52.95,52.97,52.85,52.89,276300.0,39.8797,39.8948,39.8044,39.8345,276300.0
2014-09-23 11:10:00,52.89,52.9,52.8,52.85,166800.0,39.8345,39.8421,39.7668,39.8044,166800.0
2014-09-23 11:15:00,52.85,52.91,52.85,52.9,49800.0,39.8044,39.8496,39.8044,39.8421,49800.0
2014-09-23 11:20:00,52.91,53.0,52.9,52.99,106500.0,39.8496,39.9174,39.8421,39.9099,106500.0
2014-09-23 11:25:00,52.99,52.99,52.92,52.94,75000.0,39.9099,39.9099,39.8571,39.8722,75000.0
2014-09-23 11:30:00,52.94,52.98,52.92,52.93,66500.0,39.8722,39.9023,39.8571,39.8647,66500.0
2014-09-23 11:35:00,52.94,53.08,52.93,53.05,140600.0,39.8722,39.9776,39.8647,39.955,140600.0
2014-09-23 11:40:00,53.06,53.08,53.03,53.07,90100.0,39.9626,39.9776,39.94,39.9701,90100.0
2014-09-23 11:45:00,53.07,53.1,53.06,53.09,67800.0,39.9701,39.9927,39.9626,39.9852,67800.0
2014-09-23 11:50:00,53.09,53.13,53.07,53.13,68300.0,39.9852,40.0153,39.9701,40.0153,68300.0
2014-09-23 11:55:00,53.12,53.14,53.09,53.13,153200.0,40.0078,40.0228,39.9852,40.0153,153200.0
2014-09-23 12:00:00,53.13,53.13,53.09,53.12,51200.0,40.0153,40.0153,39.9852,40.0078,51200.0
2014-09-23 12:05:00,53.12,53.13,53.11,53.12,113600.0,40.0078,40.0153,40.0002,40.0078,113600.0
2014-09-23 12:10:00,53.12,53.15,53.12,53.15,86200.0,40.0078,40.0304,40.0078,40.0304,86200.0
2014-09-23 12:15:00,53.15,53.21,53.12,53.21,162900.0,40.0304,40.0755,40.0078,40.0755,162900.0
2014-09-23 12:20:00,53.2,53.24,53.2,53.21,123100.0,40.068,40.0981,40.068,40.0755,123100.0
2014-09-23 12:25:00,53.21,53.23,53.16,53.18,77200.0,40.0755,40.0906,40.0379,40.053,77200.0
2014-09-23 12:30:00,53.18,53.23,53.17,53.23,58700.0,40.053,40.0906,40.0454,40.0906,58700.0
2014-09-23 12:35:00,53.23,53.24,53.18,53.18,39100.0,40.0906,40.0981,40.053,40.053,39100.0
2014-09-23 12:40:00,53.19,53.23,53.18,53.19,72700.0,40.0605,40.0906,40.053,40.0605,72700.0
2014-09-23 12:45:00,53.19,53.19,53.06,53.06,77200.0,40.0605,40.0605,39.9626,39.9626,77200.0
2014-09-23 12:50:00,53.07,53.08,53.01,53.03,180500.0,39.9701,39.9776,39.9249,39.94,180500.0
2014-09-23 12:55:00,53.02,53.07,53.01,53.05,137000.0,39.9324,39.9701,39.9249,39.955,137000.0
2014-09-23 13:00:00,53.04,53.04,53.0,53.02,84700.0,39.9475,39.9475,39.9174,39.9324,84700.0
2014-09-23 13:05:00,53.01,53.05,53.0,53.05,101600.0,39.9249,39.955,39.9174,39.955,101600.0
2014-09-23 13:10:00,53.04,53.08,53.02,53.04,119500.0,39.9475,39.9776,39.9324,39.9475,119500.0
2014-09-23 13:15:00,53.04,53.06,53.01,53.04,96000.0,39.9475,39.9626,39.9249,39.9475,96000.0
2014-09-23 13:20:00,53.05,53.1,53.02,53.05,110800.0,39.955,39.9927,39.9324,39.955,110800.0
2014-09-23 13:25:00,53.05,53.07,52.99,53.04,132600.0,39.955,39.9701,39.9099,39.9475,132600.0
2014-09-23 13:30:00,53.04,53.06,52.99,53.0,127600.0,39.9475,39.9626,39.9099,39.9174,127600.0
2014-09-23 13:35:00,53.0,53.0,52.93,52.99,89400.0,39.9174,39.9174,39.8647,39.9099,89400.0
2014-09-23 13:40:00,53.0,53.0,52.93,52.93,57800.0,39.9174,39.9174,39.8647,39.8647,57800.0
2014-09-23 13:45:00,52.93,52.98,52.93,52.94,88500.0,39.8647,39.9023,39.8647,39.8722,88500.0
2014-09-23 13:50:00,52.94,52.96,52.91,52.93,44000.0,39.8722,39.8873,39.8496,39.8647,44000.0
2014-09-23 13:55:00,52.93,52.94,52.86,52.89,138200.0,39.8647,39.8722,39.8119,39.8345,138200.0
2014-09-23 14:00:00,52.88,52.95,52.85,52.91,99900.0,39.827,39.8797,39.8044,39.8496,99900.0
2014-09-23 14:05:00,52.91,52.95,52.91,52.91,59600.0,39.8496,39.8797,39.8496,39.8496,59600.0
2014-09-23 14:10:00,52.91,52.99,52.91,52.97,74600.0,39.8496,39.9099,39.8496,39.8948,74600.0
2014-09-23 14:15:00,52.98,52.98,52.92,52.94,67000.0,39.9023,39.9023,39.8571,39.8722,67000.0
2014-09-23 14:20:00,52.94,52.97,52.87,52.89,69500.0,39.8722,39.8948,39.8195,39.8345,69500.0
2014-09-23 14:25:00,52.89,52.95,52.89,52.94,62300.0,39.8345,39.8797,39.8345,39.8722,62300.0
2014-09-23 14:30:00,52.95,52.98,52.92,52.94,38700.0,39.8797,39.9023,39.8571,39.8722,38700.0
2014-09-23 14:35:00,52.94,52.97,52.91,52.92,36900.0,39.8722,39.8948,39.8496,39.8571,36900.0
2014-09-23 14:40:00,52.92,52.94,52.88,52.91,117600.0,39.8571,39.8722,39.827,39.8496,117600.0
2014-09-23 14:45:00,52.92,52.93,52.88,52.9,43900.0,39.8571,39.8647,39.827,39.8421,43900.0
2014-09-23 14:50:00,52.89,52.97,52.89,52.93,61500.0,39.8345,39.8948,39.8345,39.8647,61500.0
2014-09-23 14:55:00,52.93,52.98,52.91,52.98,137500.0,39.8647,39.9023,39.8496,39.9023,137500.0
2014-09-23 15:00:00,52.97,53.0,52.95,52.95,92000.0,39.8948,39.9174,39.8797,39.8797,92000.0
2014-09-23 15:05:00,52.94,52.96,52.88,52.89,205300.0,39.8722,39.8873,39.827,39.8345,205300.0
2014-09-23 15:10:00,52.88,52.95,52.88,52.95,75900.0,39.827,39.8797,39.827,39.8797,75900.0
2014-09-23 15:15:00,52.95,52.95,52.91,52.91,99700.0,39.8797,39.8797,39.8496,39.8496,99700.0
2014-09-23 15:20:00,52.9,52.9,52.82,52.85,127500.0,39.8421,39.8421,39.7818,39.8044,127500.0
2014-09-23 15:25:00,52.86,52.93,52.85,52.88,160400.0,39.8119,39.8647,39.8044,39.827,160400.0
2014-09-23 15:30:00,52.88,52.9,52.84,52.89,181700.0,39.827,39.8421,39.7969,39.8345,181700.0
2014-09-23 15:35:00,52.89,52.97,52.89,52.95,538200.0,39.8345,39.8948,39.8345,39.8797,538200.0
2014-09-23 15:40:00,52.95,52.96,52.9,52.91,213700.0,39.8797,39.8873,39.8421,39.8496,213700.0
2014-09-23 15:45:00,52.91,53.0,52.9,52.99,532800.0,39.8496,39.9174,39.8421,39.9099,532800.0
2014-09-23 15:50:00,52.99,52.99,52.87,52.91,307500.0,39.9099,39.9099,39.8195,39.8496,307500.0
2014-09-23 15:55:00,52.91,52.91,52.83,52.83,464400.0,39.8496,39.8496,39.7893,39.7893,464400.0
2014-09-24 09:30:00,52.9,53.07,52.84,53.03,405000.0,39.8421,39.9701,39.7969,39.94,405000.0
2014-09-24 09:35:00,53.03,53.06,52.96,52.96,233000.0,39.94,39.9626,39.8873,39.8873,233000.0
2014-09-24 09:40:00,52.97,52.98,52.71,52.71,244100.0,39.8948,39.9023,39.699,39.699,244100.0
2014-09-24 09:45:00,52.71,52.71,52.59,52.65,343800.0,39.699,39.699,39.6086,39.6538,343800.0
2014-09-24 09:50:00,52.65,52.73,52.64,52.69,341300.0,39.6538,39.714,39.6462,39.6839,341300.0
2014-09-24 09:55:00,52.7,52.75,52.64,52.64,146900.0,39.6914,39.7291,39.6462,39.6462,146900.0
2014-09-24 10:00:00,52.64,52.72,52.6,52.62,315000.0,39.6462,39.7065,39.6161,39.6312,315000.0
2014-09-24 10:05:00,52.61,52.66,52.57,52.58,174400.0,39.6237,39.6613,39.5935,39.6011,174400.0
2014-09-24 10:10:00,52.58,52.58,52.49,52.56,249200.0,39.6011,39.6011,39.5333,39.586,249200.0
2014-09-24 10:15:00,52.56,52.66,52.53,52.66,160000.0,39.586,39.6613,39.5634,39.6613,160000.0
2014-09-24 10:20:00,52.67,52.75,52.62,52.7,208500.0,39.6688,39.7291,39.6312,39.6914,208500.0
2014-09-24 10:25:00,52.7,52.73,52.67,52.7,125900.0,39.6914,39.714,39.6688,39.6914,125900.0
2014-09-24 10:30:00,52.7,52.8,52.68,52.79,233300.0,39.6914,39.7668,39.6764,39.7592,233300.0
2014-09-24 10:35:00,52.79,52.9,52.75,52.86,308700.0,39.7592,39.8421,39.7291,39.8119,308700.0
2014-09-24 10:40:00,52.86,52.91,52.85,52.89,183400.0,39.8119,39.8496,39.8044,39.8345,183400.0
2014-09-24 10:45:00,52.89,52.9,52.8,52.83,156600.0,39.8345,39.8421,39.7668,39.7893,156600.0
2014-09-24 10:50:00,52.83,52.89,52.81,52.85,94100.0,39.7893,39.8345,39.7743,39.8044,94100.0
2014-09-24 10:55:00,52.85,52.85,52.78,52.79,84200.0,39.8044,39.8044,39.7517,39.7592,84200.0
2014-09-24 11:00:00,52.8,52.8,52.71,52.76,144400.0,39.7668,39.7668,39.699,39.7366,144400.0
2014-09-24 11:05:00,52.76,52.8,52.71,52.79,108400.0,39.7366,39.7668,39.699,39.7592,108400.0
2014-09-24 11:10:00,52.79,52.81,52.77,52.78,124100.0,39.7592,39.7743,39.7442,39.7517,124100.0
2014-09-24 11:15:00,52.78,52.79,52.73,52.77,109700.0,39.7517,39.7592,39.714,39.7442,109700.0
2014-09-24 11:20:00,52.78,52.81,52.77,52.8,145200.0,39.7517,39.7743,39.7442,39.7668,145200.0
2014-09-24 11:25:00,52.8,52.84,52.75,52.8,150200.0,39.7668,39.7969,39.7291,39.7668,150200.0
2014-09-24 11:30:00,52.8,52.82,52.72,52.73,178900.0,39.7668,39.7818,39.7065,39.714,178900.0
2014-09-24 11:35:00,52.73,52.75,52.68,52.69,113900.0,39.714,39.7291,39.6764,39.6839,113900.0
2014-09-24 11:40:00,52.68,52.71,52.63,52.69,170200.0,39.6764,39.699,39.6387,39.6839,170200.0
2014-09-24 11:45:00,52.68,52.7,52.66,52.68,87500.0,39.6764,39.6914,39.6613,39.6764,87500.0
2014-09-24 11:50:00,52.69,52.69,52.63,52.64,91100.0,39.6839,39.6839,39.6387,39.6462,91100.0
2014-09-24 11:55:00,52.64,52.68,52.63,52.66,105900.0,39.6462,39.6764,39.6387,39.6613,105900.0
2014-09-24 12:00:00,52.67,52.69,52.66,52.68,60900.0,39.6688,39.6839,39.6613,39.6764,60900.0
2014-09-24 12:05:00,52.69,52.73,52.68,52.69,206200.0,39.6839,39.714,39.6764,39.6839,206200.0
2014-09-24 12:10:00,52.69,52.69,52.66,52.68,160900.0,39.6839,39.6839,39.6613,39.6764,160900.0
2014-09-24 12:15:00,52.69,52.69,52.66,52.68,72300.0,39.6839,39.6839,39.6613,39.6764,72300.0
2014-09-24 12:20:00,52.69,52.69,52.66,52.68,107000.0,39.6839,39.6839,39.6613,39.6764,107000.0
2014-09-24 12:25:00,52.68,52.69,52.64,52.67,75700.0,39.6764,39.6839,39.6462,39.6688,75700.0
2014-09-24 12:30:00,52.66,52.68,52.65,52.65,21100.0,39.6613,39.6764,39.6538,39.6538,21100.0
2014-09-24 12:35:00,52.65,52.69,52.65,52.66,56400.0,39.6538,39.6839,39.6538,39.6613,56400.0
2014-09-24 12:40:00,52.65,52.69,52.65,52.69,54800.0,39.6538,39.6839,39.6538,39.6839,54800.0
2014-09-24 12:45:00,52.69,52.69,52.65,52.65,39100.0,39.6839,39.6839,39.6538,39.6538,39100.0
2014-09-24 12:50:00,52.65,52.66,52.61,52.63,183600.0,39.6538,39.6613,39.6237,39.6387,183600.0
2014-09-24 12:55:00,52.63,52.66,52.6,52.64,108600.0,39.6387,39.6613,39.6161,39.6462,108600.0
2014-09-24 13:00:00,52.65,52.7,52.61,52.64,110200.0,39.6538,39.6914,39.6237,39.6462,110200.0
2014-09-24 13:05:00,52.63,52.67,52.6,52.66,82500.0,39.6387,39.6688,39.6161,39.6613,82500.0
2014-09-24 13:10:00,52.66,52.7,52.64,52.68,53000.0,39.6613,39.6914,39.6462,39.6764,53000.0
2014-09-24 13:15:00,52.68,52.71,52.66,52.66,101100.0,39.6764,39.699,39.6613,39.6613,101100.0
2014-09-24 13:20:00,52.67,52.67,52.62,52.65,45000.0,39.6688,39.6688,39.6312,39.6538,45000.0
2014-09-24 13:25:00,52.65,52.68,52.63,52.66,58200.0,39.6538,39.6764,39.6387,39.6613,58200.0
2014-09-24 13:30:00,52.65,52.7,52.65,52.69,108400.0,39.6538,39.6914,39.6538,39.6839,108400.0
2014-09-24 13:35:00,52.69,52.77,52.69,52.77,135800.0,39.6839,39.7442,39.6839,39.7442,135800.0
2014-09-24 13:40:00,52.77,52.86,52.77,52.85,229900.0,39.7442,39.8119,39.7442,39.8044,229900.0
2014-09-24 13:45:00,52.85,52.86,52.79,52.82,122500.0,39.8044,39.8119,39.7592,39.7818,122500.0
2014-09-24 13:50:00,52.83,52.84,52.81,52.83,48300.0,39.7893,39.7969,39.7743,39.7893,48300.0
2014-09-24 13:55:00,52.83,52.88,52.83,52.87,91400.0,39.7893,39.827,39.7893,39.8195,91400.0
2014-09-24 14:00:00,52.88,52.88,52.85,52.87,132000.0,39.827,39.827,39.8044,39.8195,132000.0
2014-09-24 14:05:00,52.86,52.9,52.85,52.9,109800.0,39.8119,39.8421,39.8044,39.8421,109800.0
2014-09-24 14:10:00,52.89,52.91,52.88,52.89,152600.0,39.8345,39.8496,39.827,39.8345,152600.0
2014-09-24 14:15:00,52.89,52.92,52.89,52.9,109500.0,39.8345,39.8571,39.8345,39.8421,109500.0
2014-09-24 14:20:00,52.9,52.91,52.87,52.87,106600.0,39.8421,39.8496,39.8195,39.8195,106600.0
2014-09-24 14:25:00,52.88,53.0,52.88,52.98,122200.0,39.827,39.9174,39.827,39.9023,122200.0
2014-09-24 14:30:00,52.97,53.0,52.95,52.97,269300.0,39.8948,39.9174,39.8797,39.8948,269300.0
2014-09-24 14:35:00,52.97,53.01,52.97,53.0,265600.0,39.8948,39.9249,39.8948,39.9174,265600.0
2014-09-24 14:40:00,53.0,53.04,53.0,53.02,140500.0,39.9174,39.9475,39.9174,39.9324,140500.0
2014-09-24 14:45:00,53.02,53.03,53.0,53.02,156300.0,39.9324,39.94,39.9174,39.9324,156300.0
2014-09-24 14:50:00,53.02,53.08,53.02,53.06,105700.0,39.9324,39.9776,39.9324,39.9626,105700.0
2014-09-24 14:55:00,53.05,53.09,53.04,53.09,107800.0,39.955,39.9852,39.9475,39.9852,107800.0
2014-09-24 15:00:00,53.09,53.12,53.07,53.1,169700.0,39.9852,40.0078,39.9701,39.9927,169700.0
2014-09-24 15:05:00,53.1,53.13,53.09,53.13,144100.0,39.9927,40.0153,39.9852,40.0153,144100.0
2014-09-24 15:10:00,53.13,53.14,53.1,53.14,189000.0,40.0153,40.0228,39.9927,40.0228,189000.0
2014-09-24 15:15:00,53.14,53.19,53.14,53.18,144400.0,40.0228,40.0605,40.0228,40.053,144400.0
2014-09-24 15:20:00,53.19,53.22,53.19,53.21,238900.0,40.0605,40.0831,40.0605,40.0755,238900.0
2014-09-24 15:25:00,53.21,53.23,53.2,53.21,160700.0,40.0755,40.0906,40.068,40.0755,160700.0
2014-09-24 15:30:00,53.21,53.22,53.2,53.2,106500.0,40.0755,40.0831,40.068,40.068,106500.0
2014-09-24 15:35:00,53.21,53.24,53.2,53.23,188200.0,40.0755,40.0981,40.068,40.0906,188200.0
2014-09-24 15:40:00,53.22,53.23,53.2,53.23,161900.0,40.0831,40.0906,40.068,40.0906,161900.0
2014-09-24 15:45:00,53.23,53.26,53.21,53.26,546100.0,40.0906,40.1132,40.0755,40.1132,546100.0
2014-09-24 15:50:00,53.26,53.3,53.25,53.27,621900.0,40.1132,40.1433,40.1057,40.1207,621900.0
2014-09-24 15:55:00,53.26,53.32,53.26,53.29,755600.0,40.1132,40.1584,40.1132,40.1358,755600.0
2014-09-25 09:30:00,53.23,53.27,53.11,53.24,650100.0,40.0906,40.1207,40.0002,40.0981,650100.0
2014-09-25 09:35:00,53.23,53.23,53.15,53.16,165800.0,40.0906,40.0906,40.0304,40.0379,165800.0
2014-09-25 09:40:00,53.16,53.16,52.97,53.08,299300.0,40.0379,40.0379,39.8948,39.9776,299300.0
2014-09-25 09:45:00,53.07,53.13,52.96,53.05,198000.0,39.9701,40.0153,39.8873,39.955,198000.0
2014-09-25 09:50:00,53.05,53.05,52.93,53.03,269200.0,39.955,39.955,39.8647,39.94,269200.0
2014-09-25 09:55:00,53.04,53.05,52.93,52.94,135900.0,39.9475,39.955,39.8647,39.8722,135900.0
2014-09-25 10:00:00,52.95,53.0,52.91,52.95,187400.0,39.8797,39.9174,39.8496,39.8797,187400.0
2014-09-25 10:05:00,52.95,53.0,52.95,52.97,190100.0,39.8797,39.9174,39.8797,39.8948,190100.0
2014-09-25 10:10:00,52.96,52.97,52.84,52.89,143300.0,39.8873,39.8948,39.7969,39.8345,143300.0
2014-09-25 10:15:00,52.88,52.9,52.84,52.89,197200.0,39.827,39.8421,39.7969,39.8345,197200.0
2014-09-25 10:20:00,52.89,52.89,52.74,52.77,439300.0,39.8345,39.8345,39.7216,39.7442,439300.0
2014-09-25 10:25:00,52.77,52.85,52.75,52.8,192500.0,39.7442,39.8044,39.7291,39.7668,192500.0
2014-09-25 10:30:00,52.79,52.8,52.65,52.65,296500.0,39.7592,39.7668,39.6538,39.6538,296500.0
2014-09-25 10:35:00,52.66,52.7,52.59,52.65,457500.0,39.6613,39.6914,39.6086,39.6538,457500.0
2014-09-25 10:40:00,52.65,52.66,52.4,52.4,574400.0,39.6538,39.6613,39.4655,39.4655,574400.0
2014-09-25 10:45:00,52.4,52.41,52.29,52.36,492700.0,39.4655,39.473,39.3826,39.4354,492700.0
2014-09-25 10:50:00,52.36,52.42,52.31,52.33,224600.0,39.4354,39.4806,39.3977,39.4128,224600.0
2014-09-25 10:55:00,52.33,52.46,52.28,52.45,307000.0,39.4128,39.5107,39.3751,39.5031,307000.0
2014-09-25 11:00:00,52.45,52.48,52.37,52.43,254500.0,39.5031,39.5257,39.4429,39.4881,254500.0
2014-09-25 11:05:00,52.44,52.51,52.35,52.51,198400.0,39.4956,39.5483,39.4278,39.5483,198400.0
2014-09-25 11:10:00,52.51,52.51,52.32,52.32,213000.0,39.5483,39.5483,39.4052,39.4052,213000.0
2014-09-25 11:15:00,52.32,52.4,52.27,52.33,238000.0,39.4052,39.4655,39.3676,39.4128,238000.0
2014-09-25 11:20:00,52.32,52.4,52.27,52.37,199100.0,39.4052,39.4655,39.3676,39.4429,199100.0
2014-09-25 11:25:00,52.36,52.49,52.33,52.48,187900.0,39.4354,39.5333,39.4128,39.5257,187900.0
2014-09-25 11:30:00,52.48,52.48,52.36,52.43,319100.0,39.5257,39.5257,39.4354,39.4881,319100.0
2014-09-25 11:35:00,52.43,52.5,52.42,52.48,175000.0,39.4881,39.5408,39.4806,39.5257,175000.0
2014-09-25 11:40:00,52.49,52.51,52.42,52.45,135300.0,39.5333,39.5483,39.4806,39.5031,135300.0
2014-09-25 11:45:00,52.46,52.48,52.39,52.39,97300.0,39.5107,39.5257,39.458,39.458,97300.0
2014-09-25 11:50:00,52.39,52.43,52.37,52.43,87500.0,39.458,39.4881,39.4429,39.4881,87500.0
2014-09-25 11:55:00,52.44,52.46,52.36,52.37,81700.0,39.4956,39.5107,39.4354,39.4429,81700.0
2014-09-25 12:00:00,52.38,52.4,52.37,52.4,117700.0,39.4504,39.4655,39.4429,39.4655,117700.0
2014-09-25 12:05:00,52.4,52.4,52.37,52.39,188900.0,39.4655,39.4655,39.4429,39.458,188900.0
2014-09-25 12:10:00,52.4,52.44,52.39,52.43,70300.0,39.4655,39.4956,39.458,39.4881,70300.0
2014-09-25 12:15:00,52.43,52.43,52.38,52.4,98000.0,39.4881,39.4881,39.4504,39.4655,98000.0
2014-09-25 12:20:00,52.39,52.39,52.28,52.33,260600.0,39.458,39.458,39.3751,39.4128,260600.0
2014-09-25 12:25:00,52.33,52.33,52.15,52.15,467200.0,39.4128,39.4128,39.2772,39.2772,467200.0
2014-09-25 12:30:00,52.15,52.18,52.12,52.16,203200.0,39.2772,39.2998,39.2546,39.2847,203200.0
2014-09-25 12:35:00,52.16,52.19,52.16,52.19,150400.0,39.2847,39.3073,39.2847,39.3073,150400.0
2014-09-25 12:40:00,52.2,52.23,52.19,52.21,71300.0,39.3149,39.3375,39.3073,39.3224,71300.0
2014-09-25 12:45:00,52.21,52.23,52.18,52.22,70700.0,39.3224,39.3375,39.2998,39.3299,70700.0
2014-09-25 12:50:00,52.22,52.24,52.2,52.22,83800.0,39.3299,39.345,39.3149,39.3299,83800.0
2014-09-25 12:55:00,52.22,52.3,52.22,52.29,46600.0,39.3299,39.3902,39.3299,39.3826,46600.0
2014-09-25 13:00:00,52.29,52.33,52.27,52.3,118800.0,39.3826,39.4128,39.3676,39.3902,118800.0
2014-09-25 13:05:00,52.3,52.41,52.29,52.39,210000.0,39.3902,39.473,39.3826,39.458,210000.0
2014-09-25 13:10:00,52.4,52.44,52.39,52.39,59100.0,39.4655,39.4956,39.458,39.458,59100.0
2014-09-25 13:15:00,52.4,52.45,52.4,52.4,28300.0,39.4655,39.5031,39.4655,39.4655,28300.0
2014-09-25 13:20:00,52.4,52.42,52.36,52.36,63700.0,39.4655,39.4806,39.4354,39.4354,63700.0
2014-09-25 13:25:00,52.36,52.41,52.35,52.4,38700.0,39.4354,39.473,39.4278,39.4655,38700.0
2014-09-25 13:30:00,52.4,52.41,52.33,52.33,82500.0,39.4655,39.473,39.4128,39.4128,82500.0
2014-09-25 13:35:00,52.33,52.33,52.27,52.27,102600.0,39.4128,39.4128,39.3676,39.3676,102600.0
2014-09-25 13:40:00,52.27,52.29,52.24,52.29,90600.0,39.3676,39.3826,39.345,39.3826,90600.0
2014-09-25 13:45:00,52.29,52.29,52.23,52.23,100100.0,39.3826,39.3826,39.3375,39.3375,100100.0
2014-09-25 13:50:00,52.24,52.24,52.12,52.12,188300.0,39.345,39.345,39.2546,39.2546,188300.0
2014-09-25 13:55:00,52.12,52.18,52.1,52.13,210100.0,39.2546,39.2998,39.2395,39.2621,210100.0
2014-09-25 14:00:00,52.13,52.13,52.06,52.11,189300.0,39.2621,39.2621,39.2094,39.2471,189300.0
2014-09-25 14:05:00,52.11,52.14,52.1,52.12,134400.0,39.2471,39.2697,39.2395,39.2546,134400.0
2014-09-25 14:10:00,52.11,52.14,52.1,52.13,71900.0,39.2471,39.2697,39.2395,39.2621,71900.0
2014-09-25 14:15:00,52.13,52.14,52.05,52.09,161500.0,39.2621,39.2697,39.2019,39.232,161500.0
2014-09-25 14:20:00,52.09,52.14,52.08,52.12,117700.0,39.232,39.2697,39.2245,39.2546,117700.0
2014-09-25 14:25:00,52.12,52.13,52.08,52.1,124000.0,39.2546,39.2621,39.2245,39.2395,124000.0
2014-09-25 14:30:00,52.1,52.1,52.04,52.05,170000.0,39.2395,39.2395,39.1944,39.2019,170000.0
2014-09-25 14:35:00,52.05,52.09,52.05,52.07,160500.0,39.2019,39.232,39.2019,39.2169,160500.0
2014-09-25 14:40:00,52.08,52.11,52.06,52.07,220700.0,39.2245,39.2471,39.2094,39.2169,220700.0
2014-09-25 14:45:00,52.07,52.12,52.07,52.12,213200.0,39.2169,39.2546,39.2169,39.2546,213200.0
2014-09-25 14:50:00,52.11,52.13,52.08,52.12,145700.0,39.2471,39.2621,39.2245,39.2546,145700.0
2014-09-25 14:55:00,52.11,52.12,52.05,52.05,95000.0,39.2471,39.2546,39.2019,39.2019,95000.0
2014-09-25 15:00:00,52.05,52.1,52.02,52.06,158900.0,39.2019,39.2395,39.1793,39.2094,158900.0
2014-09-25 15:05:00,52.07,52.09,52.03,52.05,198200.0,39.2169,39.232,39.1868,39.2019,198200.0
2014-09-25 15:10:00,52.05,52.05,52.01,52.02,256700.0,39.2019,39.2019,39.1718,39.1793,256700.0
2014-09-25 15:15:00,52.01,52.04,51.97,51.99,470900.0,39.1718,39.1944,39.1416,39.1567,470900.0
2014-09-25 15:20:00,52.0,52.02,51.96,51.99,283800.0,39.1642,39.1793,39.1341,39.1567,283800.0
2014-09-25 15:25:00,51.99,52.05,51.97,52.04,147700.0,39.1567,39.2019,39.1416,39.1944,147700.0
2014-09-25 15:30:00,52.04,52.06,52.01,52.04,291300.0,39.1944,39.2094,39.1718,39.1944,291300.0
2014-09-25 15:35:00,52.05,52.13,52.02,52.12,302500.0,39.2019,39.2621,39.1793,39.2546,302500.0
2014-09-25 15:40:00,52.11,52.14,52.07,52.12,255300.0,39.2471,39.2697,39.2169,39.2546,255300.0
2014-09-25 15:45:00,52.12,52.13,52.04,52.12,339900.0,39.2546,39.2621,39.1944,39.2546,339900.0
2014-09-25 15:50:00,52.11,52.12,52.06,52.06,450300.0,39.2471,39.2546,39.2094,39.2094,450300.0
2014-09-25 15:55:00,52.06,52.07,51.96,51.97,1109300.0,39.2094,39.2169,39.1341,39.1416,1109300.0
2014-09-26 09:30:00,51.99,52.42,51.96,52.42,472400.0,39.1567,39.4806,39.1341,39.4806,472400.0
2014-09-26 09:35:00,52.41,52.41,52.2,52.21,216000.0,39.473,39.473,39.3149,39.3224,216000.0
2014-09-26 09:40:00,52.21,52.27,52.12,52.15,389600.0,39.3224,39.3676,39.2546,39.2772,389600.0
2014-09-26 09:45:00,52.14,52.16,52.03,52.15,187400.0,39.2697,39.2847,39.1868,39.2772,187400.0
2014-09-26 09:50:00,52.14,52.34,52.14,52.29,205900.0,39.2697,39.4203,39.2697,39.3826,205900.0
2014-09-26 09:55:00,52.28,52.32,52.21,52.26,137000.0,39.3751,39.4052,39.3224,39.36,137000.0
2014-09-26 10:00:00,52.27,52.37,52.26,52.32,223400.0,39.3676,39.4429,39.36,39.4052,223400.0
2014-09-26 10:05:00,52.32,52.34,52.26,52.33,144800.0,39.4052,39.4203,39.36,39.4128,144800.0
2014-09-26 10:10:00,52.32,52.32,52.26,52.28,185700.0,39.4052,39.4052,39.36,39.3751,185700.0
2014-09-26 10:15:00,52.29,52.31,52.21,52.28,133800.0,39.3826,39.3977,39.3224,39.3751,133800.0
2014-09-26 10:20:00,52.28,52.3,52.26,52.28,88800.0,39.3751,39.3902,39.36,39.3751,88800.0
2014-09-26 10:25:00,52.27,52.33,52.25,52.27,138300.0,39.3676,39.4128,39.3525,39.3676,138300.0
2014-09-26 10:30:00,52.27,52.38,52.23,52.37,217500.0,39.3676,39.4504,39.3375,39.4429,217500.0
2014-09-26 10:35:00,52.36,52.38,52.29,52.33,79400.0,39.4354,39.4504,39.3826,39.4128,79400.0
2014-09-26 10:40:00,52.32,52.36,52.3,52.36,59800.0,39.4052,39.4354,39.3902,39.4354,59800.0
2014-09-26 10:45:00,52.36,52.39,52.27,52.33,110300.0,39.4354,39.458,39.3676,39.4128,110300.0
2014-09-26 10:50:00,52.33,52.37,52.3,52.33,112900.0,39.4128,39.4429,39.3902,39.4128,112900.0
2014-09-26 10:55:00,52.32,52.4,52.31,52.4,113800.0,39.4052,39.4655,39.3977,39.4655,113800.0
2014-09-26 11:00:00,52.4,52.45,52.4,52.44,155900.0,39.4655,39.5031,39.4655,39.4956,155900.0
2014-09-26 11:05:00,52.44,52.48,52.4,52.43,118800.0,39.4956,39.5257,39.4655,39.4881,118800.0
2014-09-26 11:10:00,52.43,52.46,52.35,52.35,96600.0,39.4881,39.5107,39.4278,39.4278,96600.0
2014-09-26 11:15:00,52.35,52.37,52.3,52.3,84200.0,39.4278,39.4429,39.3902,39.3902,84200.0
2014-09-26 11:20:00,52.29,52.33,52.23,52.24,121900.0,39.3826,39.4128,39.3375,39.345,121900.0
2014-09-26 11:25:00,52.24,52.25,52.16,52.18,98700.0,39.345,39.3525,39.2847,39.2998,98700.0
2014-09-26 11:30:00,52.19,52.2,52.1,52.1,143900.0,39.3073,39.3149,39.2395,39.2395,143900.0
2014-09-26 11:35:00,52.1,52.14,52.05,52.1,120400.0,39.2395,39.2697,39.2019,39.2395,120400.0
2014-09-26 11:40:00,52.1,52.12,52.03,52.04,158900.0,39.2395,39.2546,39.1868,39.1944,158900.0
2014-09-26 11:45:00,52.04,52.08,52.0,52.08,117000.0,39.1944,39.2245,39.1642,39.2245,117000.0
2014-09-26 11:50:00,52.09,52.11,52.04,52.06,59700.0,39.232,39.2471,39.1944,39.2094,59700.0
2014-09-26 11:55:00,52.05,52.15,52.04,52.14,66900.0,39.2019,39.2772,39.1944,39.2697,66900.0
2014-09-26 12:00:00,52.14,52.17,52.13,52.17,67400.0,39.2697,39.2923,39.2621,39.2923,67400.0
2014-09-26 12:05:00,52.17,52.21,52.17,52.21,73200.0,39.2923,39.3224,39.2923,39.3224,73200.0
2014-09-26 12:10:00,52.2,52.21,52.18,52.19,59900.0,39.3149,39.3224,39.2998,39.3073,59900.0
2014-09-26 12:15:00,52.19,52.26,52.16,52.24,101500.0,39.3073,39.36,39.2847,39.345,101500.0
2014-09-26 12:20:00,52.25,52.28,52.2,52.2,52100.0,39.3525,39.3751,39.3149,39.3149,52100.0
2014-09-26 12:25:00,52.2,52.24,52.19,52.22,38300.0,39.3149,39.345,39.3073,39.3299,38300.0
2014-09-26 12:30:00,52.22,52.26,52.21,52.21,63700.0,39.3299,39.36,39.3224,39.3224,63700.0
2014-09-26 12:35:00,52.21,52.24,52.19,52.22,56400.0,39.3224,39.345,39.3073,39.3299,56400.0
2014-09-26 12:40:00,52.23,52.23,52.19,52.21,27000.0,39.3375,39.3375,39.3073,39.3224,27000.0
2014-09-26 12:45:00,52.2,52.22,52.19,52.21,34800.0,39.3149,39.3299,39.3073,39.3224,34800.0
2014-09-26 12:50:00,52.21,52.28,52.19,52.27,170700.0,39.3224,39.3751,39.3073,39.3676,170700.0
2014-09-26 12:55:00,52.28,52.28,52.21,52.23,57900.0,39.3751,39.3751,39.3224,39.3375,57900.0
2014-09-26 13:00:00,52.23,52.24,52.19,52.21,30200.0,39.3375,39.345,39.3073,39.3224,30200.0
2014-09-26 13:05:00,52.2,52.23,52.16,52.22,67200.0,39.3149,39.3375,39.2847,39.3299,67200.0
2014-09-26 13:10:00,52.23,52.26,52.2,52.21,34400.0,39.3375,39.36,39.3149,39.3224,34400.0
2014-09-26 13:15:00,52.22,52.26,52.21,52.24,48900.0,39.3299,39.36,39.3224,39.345,48900.0
2014-09-26 13:20:00,52.24,52.28,52.24,52.26,37500.0,39.345,39.3751,39.345,39.36,37500.0
2014-09-26 13:25:00,52.26,52.27,52.21,52.23,23200.0,39.36,39.3676,39.3224,39.3375,23200.0
2014-09-26 13:30:00,52.22,52.25,52.22,52.24,50100.0,39.3299,39.3525,39.3299,39.345,50100.0
2014-09-26 13:35:00,52.25,52.25,52.21,52.22,36800.0,39.3525,39.3525,39.3224,39.3299,36800.0
2014-09-26 13:40:00,52.22,52.24,52.21,52.23,19500.0,39.3299,39.345,39.3224,39.3375,19500.0
2014-09-26 13:45:00,52.22,52.27,52.22,52.27,28000.0,39.3299,39.3676,39.3299,39.3676,28000.0
2014-09-26 13:50:00,52.28,52.29,52.25,52.28,34100.0,39.3751,39.3826,39.3525,39.3751,34100.0
2014-09-26 13:55:00,52.27,52.33,52.25,52.32,94500.0,39.3676,39.4128,39.3525,39.4052,94500.0
2014-09-26 14:00:00,52.31,52.42,52.3,52.42,129600.0,39.3977,39.4806,39.3902,39.4806,129600.0
2014-09-26 14:05:00,52.41,52.56,52.41,52.52,185100.0,39.473,39.586,39.473,39.5559,185100.0
2014-09-26 14:10:00,52.52,52.52,52.46,52.47,91500.0,39.5559,39.5559,39.5107,39.5182,91500.0
2014-09-26 14:15:00,52.48,52.59,52.48,52.58,120500.0,39.5257,39.6086,39.5257,39.6011,120500.0
2014-09-26 14:20:00,52.57,52.59,52.54,52.57,38800.0,39.5935,39.6086,39.5709,39.5935,38800.0
2014-09-26 14:25:00,52.56,52.59,52.51,52.51,110000.0,39.586,39.6086,39.5483,39.5483,110000.0
2014-09-26 14:30:00,52.52,52.52,52.48,52.48,61600.0,39.5559,39.5559,39.5257,39.5257,61600.0
2014-09-26 14:35:00,52.48,52.59,52.48,52.59,134200.0,39.5257,39.6086,39.5257,39.6086,134200.0
2014-09-26 14:40:00,52.59,52.59,52.56,52.57,60800.0,39.6086,39.6086,39.586,39.5935,60800.0
2014-09-26 14:45:00,52.57,52.57,52.53,52.55,172800.0,39.5935,39.5935,39.5634,39.5785,172800.0
2014-09-26 14:50:00,52.55,52.56,52.49,52.49,60700.0,39.5785,39.586,39.5333,39.5333,60700.0
2014-09-26 14:55:00,52.5,52.5,52.44,52.48,111300.0,39.5408,39.5408,39.4956,39.5257,111300.0
2014-09-26 15:00:00,52.48,52.5,52.47,52.5,64800.0,39.5257,39.5408,39.5182,39.5408,64800.0
2014-09-26 15:05:00,52.49,52.55,52.49,52.55,72300.0,39.5333,39.5785,39.5333,39.5785,72300.0
2014-09-26 15:10:00,52.55,52.55,52.49,52.5,69800.0,39.5785,39.5785,39.5333,39.5408,69800.0
2014-09-26 15:15:00,52.5,52.5,52.45,52.45,86000.0,39.5408,39.5408,39.5031,39.5031,86000.0
2014-09-26 15:20:00,52.45,52.49,52.44,52.45,64700.0,39.5031,39.5333,39.4956,39.5031,64700.0
2014-09-26 15:25:00,52.45,52.51,52.45,52.51,160900.0,39.5031,39.5483,39.5031,39.5483,160900.0
2014-09-26 15:30:00,52.51,52.53,52.48,52.5,239200.0,39.5483,39.5634,39.5257,39.5408,239200.0
2014-09-26 15:35:00,52.5,52.52,52.48,52.51,90900.0,39.5408,39.5559,39.5257,39.5483,90900.0
2014-09-26 15:40:00,52.51,52.52,52.48,52.51,129000.0,39.5483,39.5559,39.5257,39.5483,129000.0
2014-09-26 15:45:00,52.51,52.52,52.48,52.51,172000.0,39.5483,39.5559,39.5257,39.5483,172000.0
2014-09-26 15:50:00,52.51,52.55,52.49,52.51,238700.0,39.5483,39.5785,39.5333,39.5483,238700.0
2014-09-26 15:55:00,52.51,52.53,52.45,52.47,599400.0,39.5483,39.5634,39.5031,39.5182,599400.0
2014-09-29 09:30:00,51.75,51.81,51.32,51.58,1010800.0,38.9759,39.0211,38.6521,38.8479,1010800.0
2014-09-29 09:35:00,51.59,51.61,51.46,51.56,301700.0,38.8554,38.8705,38.7575,38.8328,301700.0
2014-09-29 09:40:00,51.55,51.71,51.54,51.71,469200.0,38.8253,38.9458,38.8178,38.9458,469200.0
2014-09-29 09:45:00,51.71,51.71,51.58,51.62,281400.0,38.9458,38.9458,38.8479,38.878,281400.0
2014-09-29 09:50:00,51.62,51.66,51.54,51.66,235300.0,38.878,38.9082,38.8178,38.9082,235300.0
2014-09-29 09:55:00,51.67,51.81,51.63,51.8,215900.0,38.9157,39.0211,38.8856,39.0136,215900.0
2014-09-29 10:00:00,51.8,51.82,51.69,51.82,200300.0,39.0136,39.0287,38.9307,39.0287,200300.0
2014-09-29 10:05:00,51.83,51.86,51.78,51.8,177400.0,39.0362,39.0588,38.9985,39.0136,177400.0
2014-09-29 10:10:00,51.8,51.89,51.78,51.83,169900.0,39.0136,39.0814,38.9985,39.0362,169900.0
2014-09-29 10:15:00,51.83,51.87,51.74,51.87,248600.0,39.0362,39.0663,38.9684,39.0663,248600.0
2014-09-29 10:20:00,51.88,52.0,51.88,51.95,421700.0,39.0738,39.1642,39.0738,39.1266,421700.0
2014-09-29 10:25:00,51.94,51.95,51.82,51.84,302400.0,39.119,39.1266,39.0287,39.0437,302400.0
2014-09-29 10:30:00,51.83,51.89,51.76,51.89,165500.0,39.0362,39.0814,38.9835,39.0814,165500.0
2014-09-29 10:35:00,51.89,51.89,51.82,51.84,87300.0,39.0814,39.0814,39.0287,39.0437,87300.0
2014-09-29 10:40:00,51.85,51.9,51.83,51.88,245100.0,39.0513,39.0889,39.0362,39.0738,245100.0
2014-09-29 10:45:00,51.89,51.93,51.83,51.88,261100.0,39.0814,39.1115,39.0362,39.0738,261100.0
2014-09-29 10:50:00,51.88,51.9,51.86,51.88,84100.0,39.0738,39.0889,39.0588,39.0738,84100.0
2014-09-29 10:55:00,51.87,51.88,51.77,51.83,140300.0,39.0663,39.0738,38.991,39.0362,140300.0
2014-09-29 11:00:00,51.83,51.86,51.8,51.86,65000.0,39.0362,39.0588,39.0136,39.0588,65000.0
2014-09-29 11:05:00,51.85,51.92,51.84,51.89,146200.0,39.0513,39.104,39.0437,39.0814,146200.0
2014-09-29 11:10:00,51.9,52.14,51.9,52.14,214400.0,39.0889,39.2697,39.0889,39.2697,214400.0
2014-09-29 11:15:00,52.14,52.19,52.13,52.16,237100.0,39.2697,39.3073,39.2621,39.2847,237100.0
2014-09-29 11:20:00,52.17,52.18,52.08,52.09,123300.0,39.2923,39.2998,39.2245,39.232,123300.0
2014-09-29 11:25:00,52.1,52.13,52.04,52.12,94900.0,39.2395,39.2621,39.1944,39.2546,94900.0
2014-09-29 11:30:00,52.12,52.18,52.1,52.16,76100.0,39.2546,39.2998,39.2395,39.2847,76100.0
2014-09-29 11:35:00,52.15,52.16,52.12,52.14,114500.0,39.2772,39.2847,39.2546,39.2697,114500.0
2014-09-29 11:40:00,52.15,52.17,52.12,52.14,94500.0,39.2772,39.2923,39.2546,39.2697,94500.0
2014-09-29 11:45:00,52.13,52.13,52.09,52.12,51400.0,39.2621,39.2621,39.232,39.2546,51400.0
2014-09-29 11:50:00,52.12,52.18,52.12,52.16,47900.0,39.2546,39.2998,39.2546,39.2847,47900.0
2014-09-29 11:55:00,52.17,52.27,52.16,52.24,104200.0,39.2923,39.3676,39.2847,39.345,104200.0
2014-09-29 12:00:00,52.23,52.24,52.17,52.19,32800.0,39.3375,39.345,39.2923,39.3073,32800.0
2014-09-29 12:05:00,52.19,52.19,52.13,52.15,90600.0,39.3073,39.3073,39.2621,39.2772,90600.0
2014-09-29 12:10:00,52.14,52.15,51.97,51.97,141800.0,39.2697,39.2772,39.1416,39.1416,141800.0
2014-09-29 12:15:00,51.97,52.1,51.96,52.08,68900.0,39.1416,39.2395,39.1341,39.2245,68900.0
2014-09-29 12:20:00,52.08,52.09,52.03,52.04,51000.0,39.2245,39.232,39.1868,39.1944,51000.0
2014-09-29 12:25:00,52.05,52.05,51.99,52.04,61200.0,39.2019,39.2019,39.1567,39.1944,61200.0
2014-09-29 12:30:00,52.03,52.05,51.97,51.99,67100.0,39.1868,39.2019,39.1416,39.1567,67100.0
2014-09-29 12:35:00,51.98,52.02,51.95,51.96,82400.0,39.1492,39.1793,39.1266,39.1341,82400.0
2014-09-29 12:40:00,51.97,52.03,51.96,52.02,77800.0,39.1416,39.1868,39.1341,39.1793,77800.0
2014-09-29 12:45:00,52.01,52.06,51.98,52.06,78500.0,39.1718,39.2094,39.1492,39.2094,78500.0
2014-09-29 12:50:00,52.05,52.15,52.05,52.11,112400.0,39.2019,39.2772,39.2019,39.2471,112400.0
2014-09-29 12:55:00,52.12,52.13,52.09,52.09,55600.0,39.2546,39.2621,39.232,39.232,55600.0
2014-09-29 13:00:00,52.1,52.11,52.06,52.07,40000.0,39.2395,39.2471,39.2094,39.2169,40000.0
2014-09-29 13:05:00,52.06,52.08,52.02,52.08,85900.0,39.2094,39.2245,39.1793,39.2245,85900.0
2014-09-29 13:10:00,52.09,52.12,52.07,52.09,48500.0,39.232,39.2546,39.2169,39.232,48500.0
2014-09-29 13:15:00,52.09,52.18,52.06,52.13,77400.0,39.232,39.2998,39.2094,39.2621,77400.0
2014-09-29 13:20:00,52.14,52.17,52.11,52.12,43300.0,39.2697,39.2923,39.2471,39.2546,43300.0
2014-09-29 13:25:00,52.13,52.18,52.12,52.14,30300.0,39.2621,39.2998,39.2546,39.2697,30300.0
2014-09-29 13:30:00,52.15,52.23,52.15,52.21,67100.0,39.2772,39.3375,39.2772,39.3224,67100.0
2014-09-29 13:35:00,52.21,52.21,52.14,52.14,77300.0,39.3224,39.3224,39.2697,39.2697,77300.0
2014-09-29 13:40:00,52.15,52.16,52.09,52.11,52700.0,39.2772,39.2847,39.232,39.2471,52700.0
2014-09-29 13:45:00,52.12,52.14,52.09,52.11,66600.0,39.2546,39.2697,39.232,39.2471,66600.0
2014-09-29 13:50:00,52.11,52.17,52.11,52.12,58500.0,39.2471,39.2923,39.2471,39.2546,58500.0
2014-09-29 13:55:00,52.11,52.14,52.1,52.12,46700.0,39.2471,39.2697,39.2395,39.2546,46700.0
2014-09-29 14:00:00,52.12,52.18,52.11,52.14,49400.0,39.2546,39.2998,39.2471,39.2697,49400.0
2014-09-29 14:05:00,52.13,52.14,52.03,52.05,137100.0,39.2621,39.2697,39.1868,39.2019,137100.0
2014-09-29 14:10:00,52.05,52.06,51.96,51.97,101000.0,39.2019,39.2094,39.1341,39.1416,101000.0
2014-09-29 14:15:00,51.98,51.99,51.9,51.92,93500.0,39.1492,39.1567,39.0889,39.104,93500.0
2014-09-29 14:20:00,51.92,51.94,51.89,51.91,61800.0,39.104,39.119,39.0814,39.0964,61800.0
2014-09-29 14:25:00,51.9,51.96,51.89,51.91,56100.0,39.0889,39.1341,39.0814,39.0964,56100.0
2014-09-29 14:30:00,51.91,51.97,51.9,51.97,93300.0,39.0964,39.1416,39.0889,39.1416,93300.0
2014-09-29 14:35:00,51.97,51.98,51.94,51.95,75100.0,39.1416,39.1492,39.119,39.1266,75100.0
2014-09-29 14:40:00,51.95,51.96,51.9,51.91,61400.0,39.1266,39.1341,39.0889,39.0964,61400.0
2014-09-29 14:45:00,51.91,51.96,51.91,51.95,85600.0,39.0964,39.1341,39.0964,39.1266,85600.0
2014-09-29 14:50:00,51.95,51.96,51.9,51.91,57900.0,39.1266,39.1341,39.0889,39.0964,57900.0
2014-09-29 14:55:00,51.9,52.0,51.88,51.97,120800.0,39.0889,39.1642,39.0738,39.1416,120800.0
2014-09-29 15:00:00,51.97,51.99,51.96,51.98,74100.0,39.1416,39.1567,39.1341,39.1492,74100.0
2014-09-29 15:05:00,51.98,52.0,51.93,51.94,97100.0,39.1492,39.1642,39.1115,39.119,97100.0
2014-09-29 15:10:00,51.94,52.02,51.94,52.02,90600.0,39.119,39.1793,39.119,39.1793,90600.0
2014-09-29 15:15:00,52.02,52.05,51.95,52.05,96600.0,39.1793,39.2019,39.1266,39.2019,96600.0
2014-09-29 15:20:00,52.05,52.15,52.05,52.14,161800.0,39.2019,39.2772,39.2019,39.2697,161800.0
2014-09-29 15:25:00,52.14,52.17,52.13,52.15,142300.0,39.2697,39.2923,39.2621,39.2772,142300.0
2014-09-29 15:30:00,52.15,52.16,52.11,52.14,103400.0,39.2772,39.2847,39.2471,39.2697,103400.0
2014-09-29 15:35:00,52.14,52.17,52.1,52.12,90900.0,39.2697,39.2923,39.2395,39.2546,90900.0
2014-09-29 15:40:00,52.12,52.13,52.0,52.02,179000.0,39.2546,39.2621,39.1642,39.1793,179000.0
2014-09-29 15:45:00,52.02,52.09,52.01,52.05,200700.0,39.1793,39.232,39.1718,39.2019,200700.0
2014-09-29 15:50:00,52.05,52.06,52.02,52.04,248100.0,39.2019,39.2094,39.1793,39.1944,248100.0
2014-09-29 15:55:00,52.03,52.08,52.03,52.05,401600.0,39.1868,39.2245,39.1868,39.2019,401600.0
2014-09-30 09:30:00,52.08,52.18,51.87,52.11,592900.0,39.2245,39.2998,39.0663,39.2471,592900.0
2014-09-30 09:35:00,52.11,52.11,51.95,51.98,381500.0,39.2471,39.2471,39.1266,39.1492,381500.0
2014-09-30 09:40:00,51.98,52.02,51.91,51.95,218200.0,39.1492,39.1793,39.0964,39.1266,218200.0
2014-09-30 09:45:00,51.95,51.97,51.9,51.94,171400.0,39.1266,39.1416,39.0889,39.119,171400.0
2014-09-30 09:50:00,51.94,51.97,51.8,51.96,233900.0,39.119,39.1416,39.0136,39.1341,233900.0
2014-09-30 09:55:00,51.96,52.0,51.91,51.92,154700.0,39.1341,39.1642,39.0964,39.104,154700.0
2014-09-30 10:00:00,51.91,51.91,51.82,51.82,337300.0,39.0964,39.0964,39.0287,39.0287,337300.0
2014-09-30 10:05:00,51.81,51.94,51.77,51.9,180000.0,39.0211,39.119,38.991,39.0889,180000.0
2014-09-30 10:10:00,51.91,52.1,51.9,52.1,336000.0,39.0964,39.2395,39.0889,39.2395,336000.0
2014-09-30 10:15:00,52.09,52.15,52.08,52.14,374500.0,39.232,39.2772,39.2245,39.2697,374500.0
2014-09-30 10:20:00,52.14,52.18,52.05,52.05,186900.0,39.2697,39.2998,39.2019,39.2019,186900.0
2014-09-30 10:25:00,52.06,52.19,52.04,52.17,456200.0,39.2094,39.3073,39.1944,39.2923,456200.0
2014-09-30 10:30:00,52.17,52.25,52.16,52.25,186900.0,39.2923,39.3525,39.2847,39.3525,186900.0
2014-09-30 10:35:00,52.25,52.34,52.22,52.34,238300.0,39.3525,39.4203,39.3299,39.4203,238300.0
2014-09-30 10:40:00,52.33,52.47,52.32,52.33,323700.0,39.4128,39.5182,39.4052,39.4128,323700.0
2014-09-30 10:45:00,52.34,52.49,52.33,52.47,287700.0,39.4203,39.5333,39.4128,39.5182,287700.0
2014-09-30 10:50:00,52.48,52.49,52.38,52.38,142600.0,39.5257,39.5333,39.4504,39.4504,142600.0
2014-09-30 10:55:00,52.37,52.44,52.33,52.36,168500.0,39.4429,39.4956,39.4128,39.4354,168500.0
2014-09-30 11:00:00,52.35,52.35,52.23,52.26,205600.0,39.4278,39.4278,39.3375,39.36,205600.0
2014-09-30 11:05:00,52.26,52.35,52.25,52.33,137900.0,39.36,39.4278,39.3525,39.4128,137900.0
2014-09-30 11:10:00,52.33,52.34,52.23,52.24,162600.0,39.4128,39.4203,39.3375,39.345,162600.0
2014-09-30 11:15:00,52.24,52.24,52.14,52.19,198000.0,39.345,39.345,39.2697,39.3073,198000.0
2014-09-30 11:20:00,52.19,52.26,52.17,52.25,139100.0,39.3073,39.36,39.2923,39.3525,139100.0
2014-09-30 11:25:00,52.25,52.28,52.18,52.18,140100.0,39.3525,39.3751,39.2998,39.2998,140100.0
2014-09-30 11:30:00,52.18,52.23,52.18,52.22,178400.0,39.2998,39.3375,39.2998,39.3299,178400.0
2014-09-30 11:35:00,52.21,52.26,52.18,52.19,151300.0,39.3224,39.36,39.2998,39.3073,151300.0
2014-09-30 11:40:00,52.19,52.22,52.13,52.21,116200.0,39.3073,39.3299,39.2621,39.3224,116200.0
2014-09-30 11:45:00,52.2,52.22,52.13,52.16,130100.0,39.3149,39.3299,39.2621,39.2847,130100.0
2014-09-30 11:50:00,52.15,52.16,52.1,52.12,86300.0,39.2772,39.2847,39.2395,39.2546,86300.0
2014-09-30 11:55:00,52.12,52.14,52.06,52.06,142700.0,39.2546,39.2697,39.2094,39.2094,142700.0
2014-09-30 12:00:00,52.08,52.09,52.04,52.08,91400.0,39.2245,39.232,39.1944,39.2245,91400.0
2014-09-30 12:05:00,52.07,52.08,51.99,52.0,207000.0,39.2169,39.2245,39.1567,39.1642,207000.0
2014-09-30 12:10:00,52.0,52.02,51.94,51.95,280000.0,39.1642,39.1793,39.119,39.1266,280000.0
2014-09-30 12:15:00,51.96,51.99,51.93,51.94,287300.0,39.1341,39.1567,39.1115,39.119,287300.0
2014-09-30 12:20:00,51.95,51.95,51.84,51.84,169700.0,39.1266,39.1266,39.0437,39.0437,169700.0
2014-09-30 12:25:00,51.85,51.87,51.82,51.82,188700.0,39.0513,39.0663,39.0287,39.0287,188700.0
2014-09-30 12:30:00,51.82,51.85,51.76,51.84,281500.0,39.0287,39.0513,38.9835,39.0437,281500.0
2014-09-30 12:35:00,51.84,51.84,51.72,51.76,266100.0,39.0437,39.0437,38.9533,38.9835,266100.0
2014-09-30 12:40:00,51.76,51.8,51.73,51.75,145400.0,38.9835,39.0136,38.9609,38.9759,145400.0
2014-09-30 12:45:00,51.76,51.85,51.75,51.85,289400.0,38.9835,39.0513,38.9759,39.0513,289400.0
2014-09-30 12:50:00,51.85,51.94,51.85,51.94,142300.0,39.0513,39.119,39.0513,39.119,142300.0
2014-09-30 12:55:00,51.94,51.95,51.9,51.9,226900.0,39.119,39.1266,39.0889,39.0889,226900.0
2014-09-30 13:00:00,51.91,51.95,51.88,51.95,144000.0,39.0964,39.1266,39.0738,39.1266,144000.0
2014-09-30 13:05:00,51.95,52.01,51.94,51.94,269100.0,39.1266,39.1718,39.119,39.119,269100.0
2014-09-30 13:10:00,51.94,51.96,51.92,51.92,61400.0,39.119,39.1341,39.104,39.104,61400.0
2014-09-30 13:15:00,51.93,51.93,51.85,51.87,55100.0,39.1115,39.1115,39.0513,39.0663,55100.0
2014-09-30 13:20:00,51.87,51.88,51.82,51.85,59800.0,39.0663,39.0738,39.0287,39.0513,59800.0
2014-09-30 13:25:00,51.85,51.89,51.8,51.81,106600.0,39.0513,39.0814,39.0136,39.0211,106600.0
2014-09-30 13:30:00,51.82,51.82,51.75,51.76,234200.0,39.0287,39.0287,38.9759,38.9835,234200.0
2014-09-30 13:35:00,51.76,51.8,51.74,51.76,113700.0,38.9835,39.0136,38.9684,38.9835,113700.0
2014-09-30 13:40:00,51.76,51.76,51.68,51.68,102800.0,38.9835,38.9835,38.9232,38.9232,102800.0
2014-09-30 13:45:00,51.69,51.71,51.65,51.65,159000.0,38.9307,38.9458,38.9006,38.9006,159000.0
2014-09-30 13:50:00,51.66,51.7,51.63,51.7,129800.0,38.9082,38.9383,38.8856,38.9383,129800.0
2014-09-30 13:55:00,51.7,51.73,51.65,51.68,96300.0,38.9383,38.9609,38.9006,38.9232,96300.0
2014-09-30 14:00:00,51.67,51.76,51.66,51.75,103500.0,38.9157,38.9835,38.9082,38.9759,103500.0
2014-09-30 14:05:00,51.74,51.76,51.7,51.71,151100.0,38.9684,38.9835,38.9383,38.9458,151100.0
2014-09-30 14:10:00,51.72,51.74,51.7,51.73,132900.0,38.9533,38.9684,38.9383,38.9609,132900.0
2014-09-30 14:15:00,51.74,51.74,51.67,51.69,132300.0,38.9684,38.9684,38.9157,38.9307,132300.0
2014-09-30 14:20:00,51.68,51.74,51.65,51.7,194900.0,38.9232,38.9684,38.9006,38.9383,194900.0
2014-09-30 14:25:00,51.69,51.77,51.66,51.77,192300.0,38.9307,38.991,38.9082,38.991,192300.0
2014-09-30 14:30:00,51.77,51.79,51.71,51.73,271400.0,38.991,39.0061,38.9458,38.9609,271400.0
2014-09-30 14:35:00,51.73,51.77,51.73,51.76,180400.0,38.9609,38.991,38.9609,38.9835,180400.0
2014-09-30 14:40:00,51.76,51.76,51.72,51.76,165900.0,38.9835,38.9835,38.9533,38.9835,165900.0
2014-09-30 14:45:00,51.77,51.82,51.76,51.81,191600.0,38.991,39.0287,38.9835,39.0211,191600.0
2014-09-30 14:50:00,51.8,51.86,51.8,51.81,264100.0,39.0136,39.0588,39.0136,39.0211,264100.0
2014-09-30 14:55:00,51.82,51.88,51.81,51.85,161900.0,39.0287,39.0738,39.0211,39.0513,161900.0
2014-09-30 15:00:00,51.85,51.85,51.77,51.82,281200.0,39.0513,39.0513,38.991,39.0287,281200.0
2014-09-30 15:05:00,51.82,51.86,51.79,51.85,153300.0,39.0287,39.0588,39.0061,39.0513,153300.0
2014-09-30 15:10:00,51.86,51.9,51.85,51.87,153200.0,39.0588,39.0889,39.0513,39.0663,153200.0
2014-09-30 15:15:00,51.87,51.98,51.85,51.97,293500.0,39.0663,39.1492,39.0513,39.1416,293500.0
2014-09-30 15:20:00,51.97,52.02,51.96,51.97,250000.0,39.1416,39.1793,39.1341,39.1416,250000.0
2014-09-30 15:25:00,51.97,51.98,51.89,51.9,214400.0,39.1416,39.1492,39.0814,39.0889,214400.0
2014-09-30 15:30:00,51.9,51.98,51.89,51.98,268200.0,39.0889,39.1492,39.0814,39.1492,268200.0
2014-09-30 15:35:00,51.98,52.09,51.97,52.01,437800.0,39.1492,39.232,39.1416,39.1718,437800.0
2014-09-30 15:40:00,52.0,52.08,52.0,52.01,438200.0,39.1642,39.2245,39.1642,39.1718,438200.0
2014-09-30 15:45:00,52.01,52.01,51.94,51.95,747300.0,39.1718,39.1718,39.119,39.1266,747300.0
2014-09-30 15:50:00,51.95,51.99,51.93,51.98,691900.0,39.1266,39.1567,39.1115,39.1492,691900.0
2014-09-30 15:55:00,51.98,51.99,51.82,51.82,1559600.0,39.1492,39.1567,39.0287,39.0287,1559600.0
2014-10-01 09:30:00,51.68,51.85,51.55,51.56,543100.0,38.9232,39.0513,38.8253,38.8328,543100.0
2014-10-01 09:35:00,51.57,51.61,51.46,51.54,496800.0,38.8404,38.8705,38.7575,38.8178,496800.0
2014-10-01 09:40:00,51.55,51.64,51.48,51.61,356200.0,38.8253,38.8931,38.7726,38.8705,356200.0
2014-10-01 09:45:00,51.61,51.62,51.45,51.52,390400.0,38.8705,38.878,38.75,38.8027,390400.0
2014-10-01 09:50:00,51.51,51.55,51.45,51.53,283200.0,38.7952,38.8253,38.75,38.8102,283200.0
2014-10-01 09:55:00,51.53,51.54,51.47,51.49,258300.0,38.8102,38.8178,38.7651,38.7801,258300.0
2014-10-01 10:00:00,51.49,51.52,51.33,51.35,503200.0,38.7801,38.8027,38.6596,38.6747,503200.0
2014-10-01 10:05:00,51.34,51.48,51.3,51.47,314100.0,38.6671,38.7726,38.637,38.7651,314100.0
2014-10-01 10:10:00,51.46,51.49,51.36,51.37,243600.0,38.7575,38.7801,38.6822,38.6897,243600.0
2014-10-01 10:15:00,51.38,51.41,51.34,51.35,369400.0,38.6973,38.7199,38.6671,38.6747,369400.0
2014-10-01 10:20:00,51.36,51.38,51.33,51.36,202400.0,38.6822,38.6973,38.6596,38.6822,202400.0
2014-10-01 10:25:00,51.35,51.49,51.34,51.43,137600.0,38.6747,38.7801,38.6671,38.7349,137600.0
2014-10-01 10:30:00,51.43,51.45,51.33,51.33,202300.0,38.7349,38.75,38.6596,38.6596,202300.0
2014-10-01 10:35:00,51.34,51.35,51.21,51.24,275200.0,38.6671,38.6747,38.5692,38.5918,275200.0
2014-10-01 10:40:00,51.23,51.36,51.23,51.36,211600.0,38.5843,38.6822,38.5843,38.6822,211600.0
2014-10-01 10:45:00,51.37,51.46,51.33,51.4,122900.0,38.6897,38.7575,38.6596,38.7123,122900.0
2014-10-01 10:50:00,51.4,51.5,51.4,51.44,136200.0,38.7123,38.7876,38.7123,38.7425,136200.0
2014-10-01 10:55:00,51.44,51.53,51.42,51.52,113900.0,38.7425,38.8102,38.7274,38.8027,113900.0
2014-10-01 11:00:00,51.52,51.61,51.51,51.57,216800.0,38.8027,38.8705,38.7952,38.8404,216800.0
2014-10-01 11:05:00,51.57,51.65,51.57,51.61,199600.0,38.8404,38.9006,38.8404,38.8705,199600.0
2014-10-01 11:10:00,51.61,51.63,51.52,51.54,203300.0,38.8705,38.8856,38.8027,38.8178,203300.0
2014-10-01 11:15:00,51.54,51.55,51.51,51.53,120500.0,38.8178,38.8253,38.7952,38.8102,120500.0
2014-10-01 11:20:00,51.53,51.56,51.51,51.52,160700.0,38.8102,38.8328,38.7952,38.8027,160700.0
2014-10-01 11:25:00,51.53,51.54,51.41,51.42,231600.0,38.8102,38.8178,38.7199,38.7274,231600.0
2014-10-01 11:30:00,51.42,51.44,51.31,51.36,126900.0,38.7274,38.7425,38.6445,38.6822,126900.0
2014-10-01 11:35:00,51.36,51.4,51.34,51.39,84100.0,38.6822,38.7123,38.6671,38.7048,84100.0
2014-10-01 11:40:00,51.38,51.42,51.34,51.41,76900.0,38.6973,38.7274,38.6671,38.7199,76900.0
2014-10-01 11:45:00,51.41,51.41,51.28,51.31,120000.0,38.7199,38.7199,38.622,38.6445,120000.0
2014-10-01 11:50:00,51.32,51.43,51.32,51.43,84200.0,38.6521,38.7349,38.6521,38.7349,84200.0
2014-10-01 11:55:00,51.43,51.43,51.4,51.41,93000.0,38.7349,38.7349,38.7123,38.7199,93000.0
2014-10-01 12:00:00,51.41,51.41,51.28,51.32,193100.0,38.7199,38.7199,38.622,38.6521,193100.0
2014-10-01 12:05:00,51.32,51.35,51.26,51.32,158900.0,38.6521,38.6747,38.6069,38.6521,158900.0
2014-10-01 12:10:00,51.32,51.33,51.23,51.24,234500.0,38.6521,38.6596,38.5843,38.5918,234500.0
2014-10-01 12:15:00,51.24,51.25,51.21,51.24,101600.0,38.5918,38.5994,38.5692,38.5918,101600.0
2014-10-01 12:20:00,51.23,51.26,51.22,51.26,84900.0,38.5843,38.6069,38.5768,38.6069,84900.0
2014-10-01 12:25:00,51.26,51.31,51.24,51.29,182900.0,38.6069,38.6445,38.5918,38.6295,182900.0
2014-10-01 12:30:00,51.28,51.29,51.2,51.21,125800.0,38.622,38.6295,38.5617,38.5692,125800.0
2014-10-01 12:35:00,51.21,51.23,51.17,51.23,216700.0,38.5692,38.5843,38.5391,38.5843,216700.0
2014-10-01 12:40:00,51.23,51.29,51.2,51.26,105400.0,38.5843,38.6295,38.5617,38.6069,105400.0
2014-10-01 12:45:00,51.25,51.25,51.07,51.07,389700.0,38.5994,38.5994,38.4638,38.4638,389700.0
2014-10-01 12:50:00,51.07,51.14,51.05,51.13,224600.0,38.4638,38.5165,38.4487,38.509,224600.0
2014-10-01 12:55:00,51.12,51.17,51.11,51.16,179900.0,38.5014,38.5391,38.4939,38.5316,179900.0
2014-10-01 13:00:00,51.16,51.21,51.11,51.18,184000.0,38.5316,38.5692,38.4939,38.5466,184000.0
2014-10-01 13:05:00,51.18,51.19,51.1,51.12,170500.0,38.5466,38.5542,38.4864,38.5014,170500.0
2014-10-01 13:10:00,51.13,51.19,51.11,51.16,84400.0,38.509,38.5542,38.4939,38.5316,84400.0
2014-10-01 13:15:00,51.16,51.19,51.13,51.18,91700.0,38.5316,38.5542,38.509,38.5466,91700.0
2014-10-01 13:20:00,51.18,51.2,51.14,51.16,106400.0,38.5466,38.5617,38.5165,38.5316,106400.0
2014-10-01 13:25:00,51.15,51.26,51.15,51.26,105100.0,38.524,38.6069,38.524,38.6069,105100.0
2014-10-01 13:30:00,51.26,51.26,51.14,51.16,74500.0,38.6069,38.6069,38.5165,38.5316,74500.0
2014-10-01 13:35:00,51.15,51.17,51.06,51.08,232400.0,38.524,38.5391,38.4563,38.4713,232400.0
2014-10-01 13:40:00,51.07,51.07,51.01,51.03,285100.0,38.4638,38.4638,38.4186,38.4337,285100.0
2014-10-01 13:45:00,51.03,51.06,51.01,51.03,177500.0,38.4337,38.4563,38.4186,38.4337,177500.0
2014-10-01 13:50:00,51.02,51.04,50.94,50.95,428600.0,38.4261,38.4412,38.3659,38.3734,428600.0
2014-10-01 13:55:00,50.95,50.97,50.89,50.92,245100.0,38.3734,38.3885,38.3282,38.3508,245100.0
2014-10-01 14:00:00,50.92,51.03,50.91,50.98,219500.0,38.3508,38.4337,38.3433,38.396,219500.0
2014-10-01 14:05:00,50.98,51.04,50.98,51.02,178500.0,38.396,38.4412,38.396,38.4261,178500.0
2014-10-01 14:10:00,51.03,51.09,51.02,51.05,143800.0,38.4337,38.4789,38.4261,38.4487,143800.0
2014-10-01 14:15:00,51.05,51.06,50.99,51.04,98500.0,38.4487,38.4563,38.4035,38.4412,98500.0
2014-10-01 14:20:00,51.03,51.04,50.98,51.04,105400.0,38.4337,38.4412,38.396,38.4412,105400.0
2014-10-01 14:25:00,51.05,51.07,50.98,50.99,103200.0,38.4487,38.4638,38.396,38.4035,103200.0
2014-10-01 14:30:00,51.0,51.05,50.96,50.98,123300.0,38.4111,38.4487,38.3809,38.396,123300.0
2014-10-01 14:35:00,50.98,51.07,50.96,51.05,263900.0,38.396,38.4638,38.3809,38.4487,263900.0
2014-10-01 14:40:00,51.05,51.09,51.04,51.08,125000.0,38.4487,38.4789,38.4412,38.4713,125000.0
2014-10-01 14:45:00,51.09,51.14,51.09,51.09,148100.0,38.4789,38.5165,38.4789,38.4789,148100.0
2014-10-01 14:50:00,51.09,51.1,51.05,51.06,269600.0,38.4789,38.4864,38.4487,38.4563,269600.0
2014-10-01 14:55:00,51.07,51.07,50.98,50.98,185200.0,38.4638,38.4638,38.396,38.396,185200.0
2014-10-01 15:00:00,50.99,51.02,50.95,50.96,246400.0,38.4035,38.4261,38.3734,38.3809,246400.0
2014-10-01 15:05:00,50.95,51.02,50.93,50.94,239600.0,38.3734,38.4261,38.3583,38.3659,239600.0
2014-10-01 15:10:00,50.94,51.07,50.94,51.05,500500.0,38.3659,38.4638,38.3659,38.4487,500500.0
2014-10-01 15:15:00,51.05,51.1,51.04,51.06,336600.0,38.4487,38.4864,38.4412,38.4563,336600.0
2014-10-01 15:20:00,51.07,51.07,50.97,50.98,244600.0,38.4638,38.4638,38.3885,38.396,244600.0
2014-10-01 15:25:00,50.98,51.13,50.96,51.1,303400.0,38.396,38.509,38.3809,38.4864,303400.0
2014-10-01 15:30:00,51.1,51.22,51.1,51.17,408700.0,38.4864,38.5768,38.4864,38.5391,408700.0
2014-10-01 15:35:00,51.17,51.19,51.11,51.16,461400.0,38.5391,38.5542,38.4939,38.5316,461400.0
2014-10-01 15:40:00,51.16,51.22,51.14,51.16,341700.0,38.5316,38.5768,38.5165,38.5316,341700.0
2014-10-01 15:45:00,51.16,51.27,51.14,51.23,422200.0,38.5316,38.6144,38.5165,38.5843,422200.0
2014-10-01 15:50:00,51.23,51.23,51.08,51.09,595600.0,38.5843,38.5843,38.4713,38.4789,595600.0
2014-10-01 15:55:00,51.09,51.17,51.07,51.08,1094200.0,38.4789,38.5391,38.4638,38.4713,1094200.0
2014-10-02 09:30:00,50.94,51.39,50.88,51.38,615500.0,38.3659,38.7048,38.3207,38.6973,615500.0
2014-10-02 09:35:00,51.36,51.43,51.19,51.2,337100.0,38.6822,38.7349,38.5542,38.5617,337100.0
2014-10-02 09:40:00,51.2,51.24,51.06,51.07,321400.0,38.5617,38.5918,38.4563,38.4638,321400.0
2014-10-02 09:45:00,51.07,51.09,50.97,51.06,307700.0,38.4638,38.4789,38.3885,38.4563,307700.0
2014-10-02 09:50:00,51.06,51.27,51.05,51.21,419800.0,38.4563,38.6144,38.4487,38.5692,419800.0
2014-10-02 09:55:00,51.21,51.22,51.13,51.14,139300.0,38.5692,38.5768,38.509,38.5165,139300.0
2014-10-02 10:00:00,51.14,51.16,51.08,51.12,181800.0,38.5165,38.5316,38.4713,38.5014,181800.0
2014-10-02 10:05:00,51.11,51.21,51.09,51.2,268000.0,38.4939,38.5692,38.4789,38.5617,268000.0
2014-10-02 10:10:00,51.2,51.21,51.08,51.1,291900.0,38.5617,38.5692,38.4713,38.4864,291900.0
2014-10-02 10:15:00,51.1,51.19,51.08,51.1,162500.0,38.4864,38.5542,38.4713,38.4864,162500.0
2014-10-02 10:20:00,51.1,51.19,51.09,51.19,270300.0,38.4864,38.5542,38.4789,38.5542,270300.0
2014-10-02 10:25:00,51.2,51.22,51.17,51.21,125100.0,38.5617,38.5768,38.5391,38.5692,125100.0
2014-10-02 10:30:00,51.2,51.21,51.07,51.07,275000.0,38.5617,38.5692,38.4638,38.4638,275000.0
2014-10-02 10:35:00,51.07,51.15,51.03,51.15,256700.0,38.4638,38.524,38.4337,38.524,256700.0
2014-10-02 10:40:00,51.14,51.17,51.08,51.1,196300.0,38.5165,38.5391,38.4713,38.4864,196300.0
2014-10-02 10:45:00,51.1,51.16,51.05,51.06,110600.0,38.4864,38.5316,38.4487,38.4563,110600.0
2014-10-02 10:50:00,51.06,51.09,51.0,51.04,132800.0,38.4563,38.4789,38.4111,38.4412,132800.0
2014-10-02 10:55:00,51.03,51.05,51.01,51.01,134100.0,38.4337,38.4487,38.4186,38.4186,134100.0
2014-10-02 11:00:00,51.02,51.09,51.0,51.05,137600.0,38.4261,38.4789,38.4111,38.4487,137600.0
2014-10-02 11:05:00,51.05,51.08,50.98,51.04,430700.0,38.4487,38.4713,38.396,38.4412,430700.0
2014-10-02 11:10:00,51.03,51.09,50.96,51.01,106400.0,38.4337,38.4789,38.3809,38.4186,106400.0
2014-10-02 11:15:00,51.01,51.04,50.95,50.96,140000.0,38.4186,38.4412,38.3734,38.3809,140000.0
2014-10-02 11:20:00,50.97,51.0,50.9,50.91,121200.0,38.3885,38.4111,38.3358,38.3433,121200.0
2014-10-02 11:25:00,50.9,50.99,50.9,50.94,202400.0,38.3358,38.4035,38.3358,38.3659,202400.0
2014-10-02 11:30:00,50.94,50.96,50.86,50.93,225100.0,38.3659,38.3809,38.3056,38.3583,225100.0
2014-10-02 11:35:00,50.93,50.95,50.78,50.84,318100.0,38.3583,38.3734,38.2454,38.2906,318100.0
2014-10-02 11:40:00,50.84,50.84,50.73,50.78,298300.0,38.2906,38.2906,38.2077,38.2454,298300.0
2014-10-02 11:45:00,50.79,50.9,50.79,50.86,193200.0,38.2529,38.3358,38.2529,38.3056,193200.0
2014-10-02 11:50:00,50.85,50.85,50.71,50.75,553800.0,38.2981,38.2981,38.1927,38.2228,553800.0
2014-10-02 11:55:00,50.75,50.77,50.66,50.75,318200.0,38.2228,38.2378,38.155,38.2228,318200.0
2014-10-02 12:00:00,50.76,50.78,50.68,50.76,136600.0,38.2303,38.2454,38.1701,38.2303,136600.0
2014-10-02 12:05:00,50.76,50.95,50.76,50.91,148500.0,38.2303,38.3734,38.2303,38.3433,148500.0
2014-10-02 12:10:00,50.91,50.94,50.83,50.86,129300.0,38.3433,38.3659,38.283,38.3056,129300.0
2014-10-02 12:15:00,50.86,50.94,50.86,50.93,105300.0,38.3056,38.3659,38.3056,38.3583,105300.0
2014-10-02 12:20:00,50.93,51.0,50.93,51.0,113000.0,38.3583,38.4111,38.3583,38.4111,113000.0
2014-10-02 12:25:00,50.99,51.0,50.95,50.95,127100.0,38.4035,38.4111,38.3734,38.3734,127100.0
2014-10-02 12:30:00,50.95,50.96,50.77,50.78,280600.0,38.3734,38.3809,38.2378,38.2454,280600.0
2014-10-02 12:35:00,50.78,50.79,50.72,50.75,164800.0,38.2454,38.2529,38.2002,38.2228,164800.0
2014-10-02 12:40:00,50.75,50.79,50.73,50.75,169900.0,38.2228,38.2529,38.2077,38.2228,169900.0
2014-10-02 12:45:00,50.76,50.8,50.72,50.73,138100.0,38.2303,38.2604,38.2002,38.2077,138100.0
2014-10-02 12:50:00,50.73,50.86,50.72,50.86,100200.0,38.2077,38.3056,38.2002,38.3056,100200.0
2014-10-02 12:55:00,50.87,50.99,50.86,50.97,101500.0,38.3132,38.4035,38.3056,38.3885,101500.0
2014-10-02 13:00:00,50.97,51.01,50.94,51.0,187000.0,38.3885,38.4186,38.3659,38.4111,187000.0
2014-10-02 13:05:00,50.99,51.0,50.94,51.0,81500.0,38.4035,38.4111,38.3659,38.4111,81500.0
2014-10-02 13:10:00,51.0,51.03,50.98,51.02,262600.0,38.4111,38.4337,38.396,38.4261,262600.0
2014-10-02 13:15:00,51.01,51.25,51.0,51.23,492700.0,38.4186,38.5994,38.4111,38.5843,492700.0
2014-10-02 13:20:00,51.23,51.29,51.19,51.22,225500.0,38.5843,38.6295,38.5542,38.5768,225500.0
2014-10-02 13:25:00,51.22,51.31,51.22,51.26,126200.0,38.5768,38.6445,38.5768,38.6069,126200.0
2014-10-02 13:30:00,51.27,51.33,51.24,51.24,146000.0,38.6144,38.6596,38.5918,38.5918,146000.0
2014-10-02 13:35:00,51.24,51.25,51.16,51.16,224100.0,38.5918,38.5994,38.5316,38.5316,224100.0
2014-10-02 13:40:00,51.16,51.16,51.11,51.11,101800.0,38.5316,38.5316,38.4939,38.4939,101800.0
2014-10-02 13:45:00,51.12,51.16,51.1,51.13,81800.0,38.5014,38.5316,38.4864,38.509,81800.0
2014-10-02 13:50:00,51.14,51.24,51.11,51.24,105400.0,38.5165,38.5918,38.4939,38.5918,105400.0
2014-10-02 13:55:00,51.25,51.25,51.14,51.15,107900.0,38.5994,38.5994,38.5165,38.524,107900.0
2014-10-02 14:00:00,51.15,51.25,51.15,51.23,182200.0,38.524,38.5994,38.524,38.5843,182200.0
2014-10-02 14:05:00,51.23,51.39,51.21,51.35,218000.0,38.5843,38.7048,38.5692,38.6747,218000.0
2014-10-02 14:10:00,51.36,51.4,51.33,51.37,270900.0,38.6822,38.7123,38.6596,38.6897,270900.0
2014-10-02 14:15:00,51.37,51.38,51.31,51.32,183000.0,38.6897,38.6973,38.6445,38.6521,183000.0
2014-10-02 14:20:00,51.32,51.36,51.29,51.35,216400.0,38.6521,38.6822,38.6295,38.6747,216400.0
2014-10-02 14:25:00,51.32,51.39,51.3,51.37,222800.0,38.6521,38.7048,38.637,38.6897,222800.0
2014-10-02 14:30:00,51.37,51.38,51.29,51.32,206800.0,38.6897,38.6973,38.6295,38.6521,206800.0
2014-10-02 14:35:00,51.31,51.34,51.3,51.32,82800.0,38.6445,38.6671,38.637,38.6521,82800.0
2014-10-02 14:40:00,51.31,51.4,51.3,51.38,152800.0,38.6445,38.7123,38.637,38.6973,152800.0
2014-10-02 14:45:00,51.39,51.44,51.38,51.43,149800.0,38.7048,38.7425,38.6973,38.7349,149800.0
2014-10-02 14:50:00,51.43,51.52,51.43,51.5,372900.0,38.7349,38.8027,38.7349,38.7876,372900.0
2014-10-02 14:55:00,51.5,51.5,51.37,51.37,228400.0,38.7876,38.7876,38.6897,38.6897,228400.0
2014-10-02 15:00:00,51.38,51.39,51.27,51.33,195000.0,38.6973,38.7048,38.6144,38.6596,195000.0
2014-10-02 15:05:00,51.33,51.35,51.29,51.34,115000.0,38.6596,38.6747,38.6295,38.6671,115000.0
2014-10-02 15:10:00,51.34,51.43,51.34,51.38,125100.0,38.6671,38.7349,38.6671,38.6973,125100.0
2014-10-02 15:15:00,51.37,51.37,51.24,51.26,178200.0,38.6897,38.6897,38.5918,38.6069,178200.0
2014-10-02 15:20:00,51.26,51.33,51.25,51.27,293500.0,38.6069,38.6596,38.5994,38.6144,293500.0
2014-10-02 15:25:00,51.27,51.31,51.24,51.3,155200.0,38.6144,38.6445,38.5918,38.637,155200.0
2014-10-02 15:30:00,51.3,51.32,51.26,51.3,194400.0,38.637,38.6521,38.6069,38.637,194400.0
2014-10-02 15:35:00,51.3,51.32,51.29,51.3,155400.0,38.637,38.6521,38.6295,38.637,155400.0
2014-10-02 15:40:00,51.3,51.3,51.23,51.23,193400.0,38.637,38.637,38.5843,38.5843,193400.0
2014-10-02 15:45:00,51.23,51.3,51.22,51.29,306100.0,38.5843,38.637,38.5768,38.6295,306100.0
2014-10-02 15:50:00,51.3,51.33,51.24,51.25,287300.0,38.637,38.6596,38.5918,38.5994,287300.0
2014-10-02 15:55:00,51.25,51.31,51.24,51.24,445000.0,38.5994,38.6445,38.5918,38.5918,445000.0
2014-10-03 09:30:00,51.71,52.05,51.64,52.0,1032400.0,38.9458,39.2019,38.8931,39.1642,1032400.0
2014-10-03 09:35:00,51.98,52.01,51.69,51.73,379100.0,39.1492,39.1718,38.9307,38.9609,379100.0
2014-10-03 09:40:00,51.73,51.93,51.72,51.9,431200.0,38.9609,39.1115,38.9533,39.0889,431200.0
2014-10-03 09:45:00,51.89,52.12,51.87,52.05,504100.0,39.0814,39.2546,39.0663,39.2019,504100.0
2014-10-03 09:50:00,52.05,52.07,51.89,51.93,335800.0,39.2019,39.2169,39.0814,39.1115,335800.0
2014-10-03 09:55:00,51.93,51.99,51.84,51.9,155900.0,39.1115,39.1567,39.0437,39.0889,155900.0
2014-10-03 10:00:00,51.9,52.03,51.86,52.03,294400.0,39.0889,39.1868,39.0588,39.1868,294400.0
2014-10-03 10:05:00,52.03,52.05,51.92,51.98,177100.0,39.1868,39.2019,39.104,39.1492,177100.0
2014-10-03 10:10:00,51.98,52.02,51.95,51.95,184000.0,39.1492,39.1793,39.1266,39.1266,184000.0
2014-10-03 10:15:00,51.96,51.97,51.87,51.94,212300.0,39.1341,39.1416,39.0663,39.119,212300.0
2014-10-03 10:20:00,51.94,51.99,51.92,51.94,196500.0,39.119,39.1567,39.104,39.119,196500.0
2014-10-03 10:25:00,51.93,51.99,51.89,51.98,308800.0,39.1115,39.1567,39.0814,39.1492,308800.0
2014-10-03 10:30:00,51.97,52.02,51.92,51.98,215600.0,39.1416,39.1793,39.104,39.1492,215600.0
2014-10-03 10:35:00,51.97,52.1,51.95,52.09,333100.0,39.1416,39.2395,39.1266,39.232,333100.0
2014-10-03 10:40:00,52.1,52.1,52.0,52.07,167500.0,39.2395,39.2395,39.1642,39.2169,167500.0
2014-10-03 10:45:00,52.07,52.08,52.0,52.04,209700.0,39.2169,39.2245,39.1642,39.1944,209700.0
2014-10-03 10:50:00,52.04,52.07,51.99,52.05,243400.0,39.1944,39.2169,39.1567,39.2019,243400.0
2014-10-03 10:55:00,52.05,52.08,52.04,52.06,174200.0,39.2019,39.2245,39.1944,39.2094,174200.0
2014-10-03 11:00:00,52.06,52.13,52.05,52.1,294400.0,39.2094,39.2621,39.2019,39.2395,294400.0
2014-10-03 11:05:00,52.11,52.12,52.08,52.09,145200.0,39.2471,39.2546,39.2245,39.232,145200.0
2014-10-03 11:10:00,52.1,52.13,52.08,52.12,106300.0,39.2395,39.2621,39.2245,39.2546,106300.0
2014-10-03 11:15:00,52.12,52.18,52.1,52.15,206800.0,39.2546,39.2998,39.2395,39.2772,206800.0
2014-10-03 11:20:00,52.15,52.16,52.06,52.06,216700.0,39.2772,39.2847,39.2094,39.2094,216700.0
2014-10-03 11:25:00,52.07,52.21,52.06,52.2,384400.0,39.2169,39.3224,39.2094,39.3149,384400.0
2014-10-03 11:30:00,52.2,52.25,52.15,52.23,280600.0,39.3149,39.3525,39.2772,39.3375,280600.0
2014-10-03 11:35:00,52.23,52.26,52.2,52.21,172000.0,39.3375,39.36,39.3149,39.3224,172000.0
2014-10-03 11:40:00,52.21,52.21,52.17,52.17,151200.0,39.3224,39.3224,39.2923,39.2923,151200.0
2014-10-03 11:45:00,52.18,52.2,52.15,52.19,132200.0,39.2998,39.3149,39.2772,39.3073,132200.0
2014-10-03 11:50:00,52.18,52.18,52.11,52.11,140000.0,39.2998,39.2998,39.2471,39.2471,140000.0
2014-10-03 11:55:00,52.11,52.17,52.11,52.13,122300.0,39.2471,39.2923,39.2471,39.2621,122300.0
2014-10-03 12:00:00,52.13,52.14,52.05,52.12,260500.0,39.2621,39.2697,39.2019,39.2546,260500.0
2014-10-03 12:05:00,52.12,52.13,52.05,52.08,132900.0,39.2546,39.2621,39.2019,39.2245,132900.0
2014-10-03 12:10:00,52.08,52.15,52.07,52.09,145100.0,39.2245,39.2772,39.2169,39.232,145100.0
2014-10-03 12:15:00,52.09,52.14,52.09,52.13,123800.0,39.232,39.2697,39.232,39.2621,123800.0
2014-10-03 12:20:00,52.12,52.16,52.12,52.15,91100.0,39.2546,39.2847,39.2546,39.2772,91100.0
2014-10-03 12:25:00,52.16,52.19,52.14,52.18,48100.0,39.2847,39.3073,39.2697,39.2998,48100.0
2014-10-03 12:30:00,52.18,52.21,52.16,52.21,130200.0,39.2998,39.3224,39.2847,39.3224,130200.0
2014-10-03 12:35:00,52.21,52.21,52.16,52.2,113800.0,39.3224,39.3224,39.2847,39.3149,113800.0
2014-10-03 12:40:00,52.2,52.3,52.17,52.29,192400.0,39.3149,39.3902,39.2923,39.3826,192400.0
2014-10-03 12:45:00,52.29,52.3,52.26,52.29,151200.0,39.3826,39.3902,39.36,39.3826,151200.0
2014-10-03 12:50:00,52.29,52.29,52.23,52.28,78900.0,39.3826,39.3826,39.3375,39.3751,78900.0
2014-10-03 12:55:00,52.29,52.3,52.27,52.28,93600.0,39.3826,39.3902,39.3676,39.3751,93600.0
2014-10-03 13:00:00,52.27,52.28,52.24,52.26,76600.0,39.3676,39.3751,39.345,39.36,76600.0
2014-10-03 13:05:00,52.25,52.27,52.24,52.27,110700.0,39.3525,39.3676,39.345,39.3676,110700.0
2014-10-03 13:10:00,52.27,52.3,52.26,52.28,103900.0,39.3676,39.3902,39.36,39.3751,103900.0
2014-10-03 13:15:00,52.28,52.29,52.22,52.24,134400.0,39.3751,39.3826,39.3299,39.345,134400.0
2014-10-03 13:20:00,52.24,52.29,52.24,52.29,73300.0,39.345,39.3826,39.345,39.3826,73300.0
2014-10-03 13:25:00,52.28,52.3,52.28,52.3,67200.0,39.3751,39.3902,39.3751,39.3902,67200.0
2014-10-03 13:30:00,52.29,52.3,52.26,52.26,84300.0,39.3826,39.3902,39.36,39.36,84300.0
2014-10-03 13:35:00,52.27,52.29,52.24,52.29,73900.0,39.3676,39.3826,39.345,39.3826,73900.0
2014-10-03 13:40:00,52.28,52.3,52.26,52.3,77300.0,39.3751,39.3902,39.36,39.3902,77300.0
2014-10-03 13:45:00,52.29,52.31,52.24,52.27,211600.0,39.3826,39.3977,39.345,39.3676,211600.0
2014-10-03 13:50:00,52.26,52.28,52.24,52.26,78000.0,39.36,39.3751,39.345,39.36,78000.0
2014-10-03 13:55:00,52.26,52.26,52.2,52.22,213100.0,39.36,39.36,39.3149,39.3299,213100.0
2014-10-03 14:00:00,52.21,52.28,52.21,52.28,123300.0,39.3224,39.3751,39.3224,39.3751,123300.0
2014-10-03 14:05:00,52.28,52.3,52.26,52.27,87700.0,39.3751,39.3902,39.36,39.3676,87700.0
2014-10-03 14:10:00,52.27,52.31,52.27,52.29,135300.0,39.3676,39.3977,39.3676,39.3826,135300.0
2014-10-03 14:15:00,52.29,52.3,52.24,52.25,168600.0,39.3826,39.3902,39.345,39.3525,168600.0
2014-10-03 14:20:00,52.24,52.26,52.21,52.24,112500.0,39.345,39.36,39.3224,39.345,112500.0
2014-10-03 14:25:00,52.23,52.26,52.22,52.22,142900.0,39.3375,39.36,39.3299,39.3299,142900.0
2014-10-03 14:30:00,52.23,52.27,52.22,52.23,139400.0,39.3375,39.3676,39.3299,39.3375,139400.0
2014-10-03 14:35:00,52.23,52.27,52.22,52.27,151000.0,39.3375,39.3676,39.3299,39.3676,151000.0
2014-10-03 14:40:00,52.27,52.3,52.27,52.3,94100.0,39.3676,39.3902,39.3676,39.3902,94100.0
2014-10-03 14:45:00,52.3,52.35,52.29,52.34,212900.0,39.3902,39.4278,39.3826,39.4203,212900.0
2014-10-03 14:50:00,52.34,52.36,52.34,52.36,131900.0,39.4203,39.4354,39.4203,39.4354,131900.0
2014-10-03 14:55:00,52.35,52.36,52.28,52.29,131100.0,39.4278,39.4354,39.3751,39.3826,131100.0
2014-10-03 15:00:00,52.29,52.4,52.26,52.38,285900.0,39.3826,39.4655,39.36,39.4504,285900.0
2014-10-03 15:05:00,52.37,52.38,52.26,52.27,131500.0,39.4429,39.4504,39.36,39.3676,131500.0
2014-10-03 15:10:00,52.28,52.33,52.24,52.25,174700.0,39.3751,39.4128,39.345,39.3525,174700.0
2014-10-03 15:15:00,52.26,52.29,52.25,52.27,121700.0,39.36,39.3826,39.3525,39.3676,121700.0
2014-10-03 15:20:00,52.28,52.28,52.26,52.28,91100.0,39.3751,39.3751,39.36,39.3751,91100.0
2014-10-03 15:25:00,52.27,52.35,52.26,52.3,166400.0,39.3676,39.4278,39.36,39.3902,166400.0
2014-10-03 15:30:00,52.3,52.32,52.28,52.31,178800.0,39.3902,39.4052,39.3751,39.3977,178800.0
2014-10-03 15:35:00,52.31,52.33,52.29,52.33,197200.0,39.3977,39.4128,39.3826,39.4128,197200.0
2014-10-03 15:40:00,52.33,52.33,52.28,52.32,224200.0,39.4128,39.4128,39.3751,39.4052,224200.0
2014-10-03 15:45:00,52.32,52.43,52.32,52.42,427700.0,39.4052,39.4881,39.4052,39.4806,427700.0
2014-10-03 15:50:00,52.43,52.43,52.36,52.38,329400.0,39.4881,39.4881,39.4354,39.4504,329400.0
2014-10-03 15:55:00,52.37,52.39,52.29,52.3,716100.0,39.4429,39.458,39.3826,39.3902,716100.0
2014-10-06 09:30:00,52.57,52.62,52.44,52.55,723400.0,39.5935,39.6312,39.4956,39.5785,723400.0
2014-10-06 09:35:00,52.55,52.56,52.38,52.53,241500.0,39.5785,39.586,39.4504,39.5634,241500.0
2014-10-06 09:40:00,52.54,52.62,52.53,52.61,300000.0,39.5709,39.6312,39.5634,39.6237,300000.0
2014-10-06 09:45:00,52.61,52.66,52.59,52.59,207800.0,39.6237,39.6613,39.6086,39.6086,207800.0
2014-10-06 09:50:00,52.58,52.62,52.51,52.55,209200.0,39.6011,39.6312,39.5483,39.5785,209200.0
2014-10-06 09:55:00,52.55,52.56,52.48,52.48,147600.0,39.5785,39.586,39.5257,39.5257,147600.0
2014-10-06 10:00:00,52.48,52.63,52.47,52.57,308700.0,39.5257,39.6387,39.5182,39.5935,308700.0
2014-10-06 10:05:00,52.56,52.61,52.54,52.58,141700.0,39.586,39.6237,39.5709,39.6011,141700.0
2014-10-06 10:10:00,52.58,52.58,52.43,52.47,226500.0,39.6011,39.6011,39.4881,39.5182,226500.0
2014-10-06 10:15:00,52.47,52.5,52.41,52.46,217700.0,39.5182,39.5408,39.473,39.5107,217700.0
2014-10-06 10:20:00,52.46,52.47,52.4,52.4,204500.0,39.5107,39.5182,39.4655,39.4655,204500.0
2014-10-06 10:25:00,52.39,52.41,52.32,52.4,243200.0,39.458,39.473,39.4052,39.4655,243200.0
2014-10-06 10:30:00,52.4,52.46,52.34,52.46,79100.0,39.4655,39.5107,39.4203,39.5107,79100.0
2014-10-06 10:35:00,52.46,52.53,52.43,52.53,223500.0,39.5107,39.5634,39.4881,39.5634,223500.0
2014-10-06 10:40:00,52.53,52.57,52.46,52.48,145400.0,39.5634,39.5935,39.5107,39.5257,145400.0
2014-10-06 10:45:00,52.47,52.51,52.4,52.41,196600.0,39.5182,39.5483,39.4655,39.473,196600.0
2014-10-06 10:50:00,52.41,52.42,52.33,52.34,348100.0,39.473,39.4806,39.4128,39.4203,348100.0
2014-10-06 10:55:00,52.33,52.39,52.33,52.36,190500.0,39.4128,39.458,39.4128,39.4354,190500.0
2014-10-06 11:00:00,52.36,52.45,52.35,52.44,91300.0,39.4354,39.5031,39.4278,39.4956,91300.0
2014-10-06 11:05:00,52.43,52.48,52.4,52.48,83900.0,39.4881,39.5257,39.4655,39.5257,83900.0
2014-10-06 11:10:00,52.47,52.5,52.46,52.49,91700.0,39.5182,39.5408,39.5107,39.5333,91700.0
2014-10-06 11:15:00,52.49,52.5,52.4,52.46,103600.0,39.5333,39.5408,39.4655,39.5107,103600.0
2014-10-06 11:20:00,52.45,52.45,52.35,52.37,93900.0,39.5031,39.5031,39.4278,39.4429,93900.0
2014-10-06 11:25:00,52.38,52.48,52.38,52.43,142900.0,39.4504,39.5257,39.4504,39.4881,142900.0
2014-10-06 11:30:00,52.43,52.5,52.41,52.46,75100.0,39.4881,39.5408,39.473,39.5107,75100.0
2014-10-06 11:35:00,52.46,52.46,52.37,52.37,178900.0,39.5107,39.5107,39.4429,39.4429,178900.0
2014-10-06 11:40:00,52.38,52.4,52.23,52.26,203500.0,39.4504,39.4655,39.3375,39.36,203500.0
2014-10-06 11:45:00,52.25,52.25,52.14,52.23,219200.0,39.3525,39.3525,39.2697,39.3375,219200.0
2014-10-06 11:50:00,52.23,52.29,52.22,52.26,86000.0,39.3375,39.3826,39.3299,39.36,86000.0
2014-10-06 11:55:00,52.26,52.31,52.23,52.3,108000.0,39.36,39.3977,39.3375,39.3902,108000.0
2014-10-06 12:00:00,52.29,52.39,52.29,52.38,97800.0,39.3826,39.458,39.3826,39.4504,97800.0
2014-10-06 12:05:00,52.38,52.45,52.35,52.39,84700.0,39.4504,39.5031,39.4278,39.458,84700.0
2014-10-06 12:10:00,52.39,52.39,52.32,52.33,97600.0,39.458,39.458,39.4052,39.4128,97600.0
2014-10-06 12:15:00,52.33,52.41,52.32,52.4,68800.0,39.4128,39.473,39.4052,39.4655,68800.0
2014-10-06 12:20:00,52.41,52.41,52.32,52.34,85600.0,39.473,39.473,39.4052,39.4203,85600.0
2014-10-06 12:25:00,52.35,52.39,52.33,52.35,72100.0,39.4278,39.458,39.4128,39.4278,72100.0
2014-10-06 12:30:00,52.35,52.37,52.28,52.35,106000.0,39.4278,39.4429,39.3751,39.4278,106000.0
2014-10-06 12:35:00,52.34,52.36,52.29,52.32,54100.0,39.4203,39.4354,39.3826,39.4052,54100.0
2014-10-06 12:40:00,52.31,52.34,52.21,52.24,92000.0,39.3977,39.4203,39.3224,39.345,92000.0
2014-10-06 12:45:00,52.24,52.29,52.19,52.25,69200.0,39.345,39.3826,39.3073,39.3525,69200.0
2014-10-06 12:50:00,52.25,52.28,52.21,52.22,51100.0,39.3525,39.3751,39.3224,39.3299,51100.0
2014-10-06 12:55:00,52.23,52.29,52.15,52.19,123400.0,39.3375,39.3826,39.2772,39.3073,123400.0
2014-10-06 13:00:00,52.18,52.33,52.13,52.31,142900.0,39.2998,39.4128,39.2621,39.3977,142900.0
2014-10-06 13:05:00,52.32,52.34,52.28,52.32,64700.0,39.4052,39.4203,39.3751,39.4052,64700.0
2014-10-06 13:10:00,52.32,52.34,52.26,52.31,58100.0,39.4052,39.4203,39.36,39.3977,58100.0
2014-10-06 13:15:00,52.32,52.42,52.32,52.34,84100.0,39.4052,39.4806,39.4052,39.4203,84100.0
2014-10-06 13:20:00,52.34,52.38,52.32,52.38,60000.0,39.4203,39.4504,39.4052,39.4504,60000.0
2014-10-06 13:25:00,52.38,52.43,52.37,52.4,103400.0,39.4504,39.4881,39.4429,39.4655,103400.0
2014-10-06 13:30:00,52.4,52.45,52.37,52.42,194000.0,39.4655,39.5031,39.4429,39.4806,194000.0
2014-10-06 13:35:00,52.42,52.46,52.41,52.42,163500.0,39.4806,39.5107,39.473,39.4806,163500.0
2014-10-06 13:40:00,52.42,52.47,52.4,52.47,114500.0,39.4806,39.5182,39.4655,39.5182,114500.0
2014-10-06 13:45:00,52.47,52.48,52.41,52.43,75200.0,39.5182,39.5257,39.473,39.4881,75200.0
2014-10-06 13:50:00,52.42,52.47,52.4,52.45,85200.0,39.4806,39.5182,39.4655,39.5031,85200.0
2014-10-06 13:55:00,52.45,52.46,52.39,52.44,67500.0,39.5031,39.5107,39.458,39.4956,67500.0
2014-10-06 14:00:00,52.44,52.44,52.38,52.4,44800.0,39.4956,39.4956,39.4504,39.4655,44800.0
2014-10-06 14:05:00,52.4,52.41,52.32,52.34,72600.0,39.4655,39.473,39.4052,39.4203,72600.0
2014-10-06 14:10:00,52.34,52.35,52.3,52.33,86000.0,39.4203,39.4278,39.3902,39.4128,86000.0
2014-10-06 14:15:00,52.32,52.39,52.3,52.37,103000.0,39.4052,39.458,39.3902,39.4429,103000.0
2014-10-06 14:20:00,52.36,52.45,52.36,52.45,176300.0,39.4354,39.5031,39.4354,39.5031,176300.0
2014-10-06 14:25:00,52.44,52.45,52.35,52.39,131200.0,39.4956,39.5031,39.4278,39.458,131200.0
2014-10-06 14:30:00,52.4,52.4,52.36,52.37,62800.0,39.4655,39.4655,39.4354,39.4429,62800.0
2014-10-06 14:35:00,52.36,52.4,52.36,52.37,82100.0,39.4354,39.4655,39.4354,39.4429,82100.0
2014-10-06 14:40:00,52.37,52.37,52.31,52.36,59700.0,39.4429,39.4429,39.3977,39.4354,59700.0
2014-10-06 14:45:00,52.36,52.4,52.34,52.35,83400.0,39.4354,39.4655,39.4203,39.4278,83400.0
2014-10-06 14:50:00,52.35,52.36,52.33,52.36,44500.0,39.4278,39.4354,39.4128,39.4354,44500.0
2014-10-06 14:55:00,52.36,52.37,52.33,52.33,61100.0,39.4354,39.4429,39.4128,39.4128,61100.0
2014-10-06 15:00:00,52.33,52.36,52.27,52.3,133400.0,39.4128,39.4354,39.3676,39.3902,133400.0
2014-10-06 15:05:00,52.29,52.33,52.25,52.25,89500.0,39.3826,39.4128,39.3525,39.3525,89500.0
2014-10-06 15:10:00,52.25,52.28,52.21,52.23,97100.0,39.3525,39.3751,39.3224,39.3375,97100.0
2014-10-06 15:15:00,52.23,52.3,52.23,52.29,111200.0,39.3375,39.3902,39.3375,39.3826,111200.0
2014-10-06 15:20:00,52.29,52.39,52.25,52.39,130300.0,39.3826,39.458,39.3525,39.458,130300.0
2014-10-06 15:25:00,52.38,52.38,52.31,52.33,74800.0,39.4504,39.4504,39.3977,39.4128,74800.0
2014-10-06 15:30:00,52.33,52.35,52.29,52.33,97500.0,39.4128,39.4278,39.3826,39.4128,97500.0
2014-10-06 15:35:00,52.32,52.39,52.31,52.37,139600.0,39.4052,39.458,39.3977,39.4429,139600.0
2014-10-06 15:40:00,52.37,52.37,52.31,52.34,117900.0,39.4429,39.4429,39.3977,39.4203,117900.0
2014-10-06 15:45:00,52.33,52.34,52.3,52.32,148600.0,39.4128,39.4203,39.3902,39.4052,148600.0
2014-10-06 15:50:00,52.31,52.35,52.28,52.32,250400.0,39.3977,39.4278,39.3751,39.4052,250400.0
2014-10-06 15:55:00,52.31,52.34,52.26,52.28,590900.0,39.3977,39.4203,39.36,39.3751,590900.0
2014-10-07 09:30:00,51.99,51.99,51.53,51.67,775400.0,39.1567,39.1567,38.8102,38.9157,775400.0
2014-10-07 09:35:00,51.67,51.83,51.64,51.83,329700.0,38.9157,39.0362,38.8931,39.0362,329700.0
2014-10-07 09:40:00,51.83,51.9,51.72,51.76,324100.0,39.0362,39.0889,38.9533,38.9835,324100.0
2014-10-07 09:45:00,51.76,51.84,51.63,51.83,237400.0,38.9835,39.0437,38.8856,39.0362,237400.0
2014-10-07 09:50:00,51.82,51.89,51.78,51.85,210100.0,39.0287,39.0814,38.9985,39.0513,210100.0
2014-10-07 09:55:00,51.86,51.94,51.8,51.92,201700.0,39.0588,39.119,39.0136,39.104,201700.0
2014-10-07 10:00:00,51.91,52.03,51.88,51.95,198600.0,39.0964,39.1868,39.0738,39.1266,198600.0
2014-10-07 10:05:00,51.95,52.05,51.93,51.97,141000.0,39.1266,39.2019,39.1115,39.1416,141000.0
2014-10-07 10:10:00,51.97,52.0,51.85,51.86,166400.0,39.1416,39.1642,39.0513,39.0588,166400.0
2014-10-07 10:15:00,51.85,51.93,51.82,51.9,162100.0,39.0513,39.1115,39.0287,39.0889,162100.0
2014-10-07 10:20:00,51.9,51.95,51.87,51.91,324900.0,39.0889,39.1266,39.0663,39.0964,324900.0
2014-10-07 10:25:00,51.91,51.91,51.84,51.89,180600.0,39.0964,39.0964,39.0437,39.0814,180600.0
2014-10-07 10:30:00,51.9,52.07,51.9,51.95,316900.0,39.0889,39.2169,39.0889,39.1266,316900.0
2014-10-07 10:35:00,51.95,51.99,51.93,51.93,98000.0,39.1266,39.1567,39.1115,39.1115,98000.0
2014-10-07 10:40:00,51.92,51.94,51.89,51.91,155600.0,39.104,39.119,39.0814,39.0964,155600.0
2014-10-07 10:45:00,51.91,52.04,51.9,51.92,115500.0,39.0964,39.1944,39.0889,39.104,115500.0
2014-10-07 10:50:00,51.92,52.03,51.92,52.01,168100.0,39.104,39.1868,39.104,39.1718,168100.0
2014-10-07 10:55:00,52.01,52.01,51.86,51.87,155800.0,39.1718,39.1718,39.0588,39.0663,155800.0
2014-10-07 11:00:00,51.86,51.88,51.82,51.82,132700.0,39.0588,39.0738,39.0287,39.0287,132700.0
2014-10-07 11:05:00,51.83,51.9,51.78,51.87,120000.0,39.0362,39.0889,38.9985,39.0663,120000.0
2014-10-07 11:10:00,51.87,51.88,51.77,51.78,90100.0,39.0663,39.0738,38.991,38.9985,90100.0
2014-10-07 11:15:00,51.78,51.79,51.69,51.75,134400.0,38.9985,39.0061,38.9307,38.9759,134400.0
2014-10-07 11:20:00,51.75,51.82,51.74,51.76,87400.0,38.9759,39.0287,38.9684,38.9835,87400.0
2014-10-07 11:25:00,51.76,51.77,51.69,51.73,159100.0,38.9835,38.991,38.9307,38.9609,159100.0
2014-10-07 11:30:00,51.73,51.76,51.68,51.73,157500.0,38.9609,38.9835,38.9232,38.9609,157500.0
2014-10-07 11:35:00,51.73,51.76,51.66,51.73,99000.0,38.9609,38.9835,38.9082,38.9609,99000.0
2014-10-07 11:40:00,51.73,51.87,51.72,51.87,265500.0,38.9609,39.0663,38.9533,39.0663,265500.0
2014-10-07 11:45:00,51.87,51.89,51.81,51.87,95800.0,39.0663,39.0814,39.0211,39.0663,95800.0
2014-10-07 11:50:00,51.88,51.92,51.81,51.91,149300.0,39.0738,39.104,39.0211,39.0964,149300.0
2014-10-07 11:55:00,51.9,51.91,51.82,51.82,113900.0,39.0889,39.0964,39.0287,39.0287,113900.0
2014-10-07 12:00:00,51.83,51.85,51.81,51.81,59900.0,39.0362,39.0513,39.0211,39.0211,59900.0
2014-10-07 12:05:00,51.8,51.87,51.79,51.86,81900.0,39.0136,39.0663,39.0061,39.0588,81900.0
2014-10-07 12:10:00,51.85,51.97,51.85,51.96,158700.0,39.0513,39.1416,39.0513,39.1341,158700.0
2014-10-07 12:15:00,51.96,51.99,51.93,51.99,184000.0,39.1341,39.1567,39.1115,39.1567,184000.0
2014-10-07 12:20:00,51.98,52.02,51.89,51.91,117600.0,39.1492,39.1793,39.0814,39.0964,117600.0
2014-10-07 12:25:00,51.92,51.93,51.88,51.92,55500.0,39.104,39.1115,39.0738,39.104,55500.0
2014-10-07 12:30:00,51.93,51.96,51.86,51.86,73400.0,39.1115,39.1341,39.0588,39.0588,73400.0
2014-10-07 12:35:00,51.86,51.87,51.83,51.83,80500.0,39.0588,39.0663,39.0362,39.0362,80500.0
2014-10-07 12:40:00,51.84,51.84,51.78,51.8,75100.0,39.0437,39.0437,38.9985,39.0136,75100.0
2014-10-07 12:45:00,51.81,51.83,51.68,51.69,146400.0,39.0211,39.0362,38.9232,38.9307,146400.0
2014-10-07 12:50:00,51.69,51.77,51.65,51.73,160400.0,38.9307,38.991,38.9006,38.9609,160400.0
2014-10-07 12:55:00,51.74,51.77,51.73,51.75,49900.0,38.9684,38.991,38.9609,38.9759,49900.0
2014-10-07 13:00:00,51.75,51.81,51.72,51.8,172100.0,38.9759,39.0211,38.9533,39.0136,172100.0
2014-10-07 13:05:00,51.8,51.81,51.69,51.72,108900.0,39.0136,39.0211,38.9307,38.9533,108900.0
2014-10-07 13:10:00,51.72,51.8,51.7,51.78,167300.0,38.9533,39.0136,38.9383,38.9985,167300.0
2014-10-07 13:15:00,51.79,51.88,51.79,51.88,121800.0,39.0061,39.0738,39.0061,39.0738,121800.0
2014-10-07 13:20:00,51.88,51.89,51.83,51.86,87800.0,39.0738,39.0814,39.0362,39.0588,87800.0
2014-10-07 13:25:00,51.86,51.91,51.82,51.89,108700.0,39.0588,39.0964,39.0287,39.0814,108700.0
2014-10-07 13:30:00,51.89,51.91,51.83,51.85,78200.0,39.0814,39.0964,39.0362,39.0513,78200.0
2014-10-07 13:35:00,51.85,51.88,51.8,51.81,126200.0,39.0513,39.0738,39.0136,39.0211,126200.0
2014-10-07 13:40:00,51.81,51.85,51.79,51.82,46200.0,39.0211,39.0513,39.0061,39.0287,46200.0
2014-10-07 13:45:00,51.82,51.85,51.78,51.82,101900.0,39.0287,39.0513,38.9985,39.0287,101900.0
2014-10-07 13:50:00,51.82,51.91,51.81,51.9,128000.0,39.0287,39.0964,39.0211,39.0889,128000.0
2014-10-07 13:55:00,51.9,51.91,51.87,51.9,62200.0,39.0889,39.0964,39.0663,39.0889,62200.0
2014-10-07 14:00:00,51.91,51.91,51.78,51.82,119800.0,39.0964,39.0964,38.9985,39.0287,119800.0
2014-10-07 14:05:00,51.82,51.84,51.76,51.78,77800.0,39.0287,39.0437,38.9835,38.9985,77800.0
2014-10-07 14:10:00,51.78,51.8,51.75,51.79,187100.0,38.9985,39.0136,38.9759,39.0061,187100.0
2014-10-07 14:15:00,51.8,51.81,51.72,51.73,99000.0,39.0136,39.0211,38.9533,38.9609,99000.0
2014-10-07 14:20:00,51.73,51.75,51.64,51.65,155000.0,38.9609,38.9759,38.8931,38.9006,155000.0
2014-10-07 14:25:00,51.66,51.66,51.62,51.66,170400.0,38.9082,38.9082,38.878,38.9082,170400.0
2014-10-07 14:30:00,51.66,51.66,51.56,51.64,187600.0,38.9082,38.9082,38.8328,38.8931,187600.0
2014-10-07 14:35:00,51.64,51.69,51.6,51.61,185400.0,38.8931,38.9307,38.863,38.8705,185400.0
2014-10-07 14:40:00,51.6,51.69,51.57,51.66,120300.0,38.863,38.9307,38.8404,38.9082,120300.0
2014-10-07 14:45:00,51.65,51.71,51.63,51.7,116000.0,38.9006,38.9458,38.8856,38.9383,116000.0
2014-10-07 14:50:00,51.7,51.73,51.66,51.67,153500.0,38.9383,38.9609,38.9082,38.9157,153500.0
2014-10-07 14:55:00,51.68,51.68,51.62,51.63,67600.0,38.9232,38.9232,38.878,38.8856,67600.0
2014-10-07 15:00:00,51.62,51.66,51.57,51.62,165000.0,38.878,38.9082,38.8404,38.878,165000.0
2014-10-07 15:05:00,51.62,51.63,51.52,51.54,229500.0,38.878,38.8856,38.8027,38.8178,229500.0
2014-10-07 15:10:00,51.54,51.54,51.49,51.5,267700.0,38.8178,38.8178,38.7801,38.7876,267700.0
2014-10-07 15:15:00,51.51,51.51,51.46,51.47,226000.0,38.7952,38.7952,38.7575,38.7651,226000.0
2014-10-07 15:20:00,51.47,51.5,51.43,51.47,329100.0,38.7651,38.7876,38.7349,38.7651,329100.0
2014-10-07 15:25:00,51.47,51.51,51.45,51.5,151500.0,38.7651,38.7952,38.75,38.7876,151500.0
2014-10-07 15:30:00,51.51,51.56,51.5,51.54,253400.0,38.7952,38.8328,38.7876,38.8178,253400.0
2014-10-07 15:35:00,51.54,51.54,51.45,51.45,239200.0,38.8178,38.8178,38.75,38.75,239200.0
2014-10-07 15:40:00,51.46,51.49,51.44,51.48,233100.0,38.7575,38.7801,38.7425,38.7726,233100.0
2014-10-07 15:45:00,51.47,51.5,51.4,51.41,562900.0,38.7651,38.7876,38.7123,38.7199,562900.0
2014-10-07 15:50:00,51.41,51.42,51.3,51.32,597700.0,38.7199,38.7274,38.637,38.6521,597700.0
2014-10-07 15:55:00,51.33,51.36,51.27,51.27,1214600.0,38.6596,38.6822,38.6144,38.6144,1214600.0
2014-10-08 09:30:00,51.21,51.45,51.18,51.3,506400.0,38.5692,38.75,38.5466,38.637,506400.0
2014-10-08 09:35:00,51.32,51.48,51.29,51.44,204900.0,38.6521,38.7726,38.6295,38.7425,204900.0
2014-10-08 09:40:00,51.44,51.68,51.4,51.65,379200.0,38.7425,38.9232,38.7123,38.9006,379200.0
2014-10-08 09:45:00,51.66,51.67,51.59,51.66,300800.0,38.9082,38.9157,38.8554,38.9082,300800.0
2014-10-08 09:50:00,51.66,51.74,51.58,51.73,501000.0,38.9082,38.9684,38.8479,38.9609,501000.0
2014-10-08 09:55:00,51.71,51.74,51.58,51.59,250000.0,38.9458,38.9684,38.8479,38.8554,250000.0
2014-10-08 10:00:00,51.59,51.65,51.42,51.46,278300.0,38.8554,38.9006,38.7274,38.7575,278300.0
2014-10-08 10:05:00,51.46,51.63,51.45,51.61,330100.0,38.7575,38.8856,38.75,38.8705,330100.0
2014-10-08 10:10:00,51.6,51.78,51.57,51.74,448400.0,38.863,38.9985,38.8404,38.9684,448400.0
2014-10-08 10:15:00,51.75,51.75,51.54,51.57,313800.0,38.9759,38.9759,38.8178,38.8404,313800.0
2014-10-08 10:20:00,51.57,51.64,51.53,51.56,247800.0,38.8404,38.8931,38.8102,38.8328,247800.0
2014-10-08 10:25:00,51.55,51.72,51.54,51.7,367500.0,38.8253,38.9533,38.8178,38.9383,367500.0
2014-10-08 10:30:00,51.71,51.78,51.59,51.64,281200.0,38.9458,38.9985,38.8554,38.8931,281200.0
2014-10-08 10:35:00,51.65,51.7,51.5,51.5,404900.0,38.9006,38.9383,38.7876,38.7876,404900.0
2014-10-08 10:40:00,51.51,51.51,51.37,51.5,340500.0,38.7952,38.7952,38.6897,38.7876,340500.0
2014-10-08 10:45:00,51.5,51.59,51.44,51.56,293000.0,38.7876,38.8554,38.7425,38.8328,293000.0
2014-10-08 10:50:00,51.55,51.58,51.49,51.51,227400.0,38.8253,38.8479,38.7801,38.7952,227400.0
2014-10-08 10:55:00,51.51,51.55,51.47,51.51,283700.0,38.7952,38.8253,38.7651,38.7952,283700.0
2014-10-08 11:00:00,51.51,51.56,51.49,51.5,499600.0,38.7952,38.8328,38.7801,38.7876,499600.0
2014-10-08 11:05:00,51.51,51.58,51.45,51.55,294400.0,38.7952,38.8479,38.75,38.8253,294400.0
2014-10-08 11:10:00,51.55,51.62,51.49,51.5,115400.0,38.8253,38.878,38.7801,38.7876,115400.0
2014-10-08 11:15:00,51.51,51.51,51.38,51.44,160600.0,38.7952,38.7952,38.6973,38.7425,160600.0
2014-10-08 11:20:00,51.45,51.63,51.42,51.61,181600.0,38.75,38.8856,38.7274,38.8705,181600.0
2014-10-08 11:25:00,51.61,51.74,51.54,51.73,166400.0,38.8705,38.9684,38.8178,38.9609,166400.0
2014-10-08 11:30:00,51.73,51.9,51.69,51.84,437700.0,38.9609,39.0889,38.9307,39.0437,437700.0
2014-10-08 11:35:00,51.84,51.84,51.69,51.71,301300.0,39.0437,39.0437,38.9307,38.9458,301300.0
2014-10-08 11:40:00,51.72,51.73,51.66,51.7,203800.0,38.9533,38.9609,38.9082,38.9383,203800.0
2014-10-08 11:45:00,51.7,51.72,51.65,51.67,166400.0,38.9383,38.9533,38.9006,38.9157,166400.0
2014-10-08 11:50:00,51.68,51.74,51.62,51.68,182300.0,38.9232,38.9684,38.878,38.9232,182300.0
2014-10-08 11:55:00,51.67,51.74,51.62,51.62,303700.0,38.9157,38.9684,38.878,38.878,303700.0
2014-10-08 12:00:00,51.62,51.81,51.62,51.76,254900.0,38.878,39.0211,38.878,38.9835,254900.0
2014-10-08 12:05:00,51.76,51.78,51.67,51.69,94300.0,38.9835,38.9985,38.9157,38.9307,94300.0
2014-10-08 12:10:00,51.69,51.72,51.65,51.7,169100.0,38.9307,38.9533,38.9006,38.9383,169100.0
2014-10-08 12:15:00,51.71,51.72,51.6,51.63,131100.0,38.9458,38.9533,38.863,38.8856,131100.0
2014-10-08 12:20:00,51.64,51.64,51.56,51.58,148000.0,38.8931,38.8931,38.8328,38.8479,148000.0
2014-10-08 12:25:00,51.59,51.6,51.51,51.51,116400.0,38.8554,38.863,38.7952,38.7952,116400.0
2014-10-08 12:30:00,51.52,51.53,51.49,51.51,65800.0,38.8027,38.8102,38.7801,38.7952,65800.0
2014-10-08 12:35:00,51.51,51.6,51.5,51.55,201200.0,38.7952,38.863,38.7876,38.8253,201200.0
2014-10-08 12:40:00,51.54,51.58,51.51,51.55,123200.0,38.8178,38.8479,38.7952,38.8253,123200.0
2014-10-08 12:45:00,51.56,51.57,51.48,51.54,156100.0,38.8328,38.8404,38.7726,38.8178,156100.0
2014-10-08 12:50:00,51.54,51.56,51.51,51.55,260800.0,38.8178,38.8328,38.7952,38.8253,260800.0
2014-10-08 12:55:00,51.55,51.6,51.54,51.6,94700.0,38.8253,38.863,38.8178,38.863,94700.0
2014-10-08 13:00:00,51.6,51.73,51.58,51.73,125500.0,38.863,38.9609,38.8479,38.9609,125500.0
2014-10-08 13:05:00,51.73,51.75,51.62,51.62,78500.0,38.9609,38.9759,38.878,38.878,78500.0
2014-10-08 13:10:00,51.62,51.69,51.61,51.69,91000.0,38.878,38.9307,38.8705,38.9307,91000.0
2014-10-08 13:15:00,51.69,51.79,51.69,51.77,225900.0,38.9307,39.0061,38.9307,38.991,225900.0
2014-10-08 13:20:00,51.77,51.8,51.73,51.8,103500.0,38.991,39.0136,38.9609,39.0136,103500.0
2014-10-08 13:25:00,51.79,51.8,51.72,51.73,210600.0,39.0061,39.0136,38.9533,38.9609,210600.0
2014-10-08 13:30:00,51.73,51.75,51.72,51.74,93700.0,38.9609,38.9759,38.9533,38.9684,93700.0
2014-10-08 13:35:00,51.74,51.76,51.7,51.75,135700.0,38.9684,38.9835,38.9383,38.9759,135700.0
2014-10-08 13:40:00,51.75,51.76,51.71,51.76,121000.0,38.9759,38.9835,38.9458,38.9835,121000.0
2014-10-08 13:45:00,51.76,51.85,51.76,51.84,251700.0,38.9835,39.0513,38.9835,39.0437,251700.0
2014-10-08 13:50:00,51.83,51.85,51.77,51.78,196900.0,39.0362,39.0513,38.991,38.9985,196900.0
2014-10-08 13:55:00,51.79,51.83,51.75,51.8,182900.0,39.0061,39.0362,38.9759,39.0136,182900.0
2014-10-08 14:00:00,51.82,51.95,51.79,51.86,395000.0,39.0287,39.1266,39.0061,39.0588,395000.0
2014-10-08 14:05:00,51.86,51.97,51.82,51.97,238100.0,39.0588,39.1416,39.0287,39.1416,238100.0
2014-10-08 14:10:00,51.97,52.1,51.96,52.05,443100.0,39.1416,39.2395,39.1341,39.2019,443100.0
2014-10-08 14:15:00,52.05,52.06,51.96,52.05,226600.0,39.2019,39.2094,39.1341,39.2019,226600.0
2014-10-08 14:20:00,52.06,52.15,52.06,52.14,246400.0,39.2094,39.2772,39.2094,39.2697,246400.0
2014-10-08 14:25:00,52.14,52.2,52.07,52.09,178700.0,39.2697,39.3149,39.2169,39.232,178700.0
2014-10-08 14:30:00,52.09,52.2,52.08,52.2,312600.0,39.232,39.3149,39.2245,39.3149,312600.0
2014-10-08 14:35:00,52.2,52.23,52.18,52.19,311800.0,39.3149,39.3375,39.2998,39.3073,311800.0
2014-10-08 14:40:00,52.19,52.2,52.12,52.13,125600.0,39.3073,39.3149,39.2546,39.2621,125600.0
2014-10-08 14:45:00,52.13,52.16,52.09,52.1,235900.0,39.2621,39.2847,39.232,39.2395,235900.0
2014-10-08 14:50:00,52.09,52.12,52.06,52.09,158300.0,39.232,39.2546,39.2094,39.232,158300.0
2014-10-08 14:55:00,52.09,52.15,52.07,52.14,256300.0,39.232,39.2772,39.2169,39.2697,256300.0
2014-10-08 15:00:00,52.14,52.2,52.12,52.16,231600.0,39.2697,39.3149,39.2546,39.2847,231600.0
2014-10-08 15:05:00,52.16,52.23,52.15,52.21,211700.0,39.2847,39.3375,39.2772,39.3224,211700.0
2014-10-08 15:10:00,52.22,52.24,52.18,52.21,240000.0,39.3299,39.345,39.2998,39.3224,240000.0
2014-10-08 15:15:00,52.21,52.27,52.2,52.21,222700.0,39.3224,39.3676,39.3149,39.3224,222700.0
2014-10-08 15:20:00,52.22,52.35,52.19,52.34,204100.0,39.3299,39.4278,39.3073,39.4203,204100.0
2014-10-08 15:25:00,52.35,52.44,52.35,52.38,334100.0,39.4278,39.4956,39.4278,39.4504,334100.0
2014-10-08 15:30:00,52.38,52.39,52.33,52.39,236600.0,39.4504,39.458,39.4128,39.458,236600.0
2014-10-08 15:35:00,52.39,52.46,52.38,52.45,324400.0,39.458,39.5107,39.4504,39.5031,324400.0
2014-10-08 15:40:00,52.45,52.6,52.45,52.56,484500.0,39.5031,39.6161,39.5031,39.586,484500.0
2014-10-08 15:45:00,52.57,52.6,52.51,52.54,486500.0,39.5935,39.6161,39.5483,39.5709,486500.0
2014-10-08 15:50:00,52.54,52.59,52.49,52.52,442300.0,39.5709,39.6086,39.5333,39.5559,442300.0
2014-10-08 15:55:00,52.52,52.54,52.45,52.52,1310100.0,39.5559,39.5709,39.5031,39.5559,1310100.0
2014-10-09 09:30:00,52.48,52.48,52.2,52.22,585700.0,39.5257,39.5257,39.3149,39.3299,585700.0
2014-10-09 09:35:00,52.23,52.32,52.08,52.31,437800.0,39.3375,39.4052,39.2245,39.3977,437800.0
2014-10-09 09:40:00,52.31,52.31,52.18,52.25,288600.0,39.3977,39.3977,39.2998,39.3525,288600.0
2014-10-09 09:45:00,52.24,52.28,52.16,52.23,394800.0,39.345,39.3751,39.2847,39.3375,394800.0
2014-10-09 09:50:00,52.23,52.24,52.02,52.07,293000.0,39.3375,39.345,39.1793,39.2169,293000.0
2014-10-09 09:55:00,52.07,52.1,51.95,52.08,381700.0,39.2169,39.2395,39.1266,39.2245,381700.0
2014-10-09 10:00:00,52.08,52.24,52.07,52.2,379900.0,39.2245,39.345,39.2169,39.3149,379900.0
2014-10-09 10:05:00,52.19,52.2,52.0,52.06,154000.0,39.3073,39.3149,39.1642,39.2094,154000.0
2014-10-09 10:10:00,52.06,52.14,51.97,52.09,247400.0,39.2094,39.2697,39.1416,39.232,247400.0
2014-10-09 10:15:00,52.07,52.12,52.02,52.04,148200.0,39.2169,39.2546,39.1793,39.1944,148200.0
2014-10-09 10:20:00,52.03,52.1,52.0,52.01,146200.0,39.1868,39.2395,39.1642,39.1718,146200.0
2014-10-09 10:25:00,52.01,52.05,51.96,52.01,134800.0,39.1718,39.2019,39.1341,39.1718,134800.0
2014-10-09 10:30:00,52.02,52.02,51.89,51.9,281000.0,39.1793,39.1793,39.0814,39.0889,281000.0
2014-10-09 10:35:00,51.9,51.91,51.84,51.85,344400.0,39.0889,39.0964,39.0437,39.0513,344400.0
2014-10-09 10:40:00,51.85,51.88,51.81,51.85,415500.0,39.0513,39.0738,39.0211,39.0513,415500.0
2014-10-09 10:45:00,51.85,51.92,51.81,51.89,449400.0,39.0513,39.104,39.0211,39.0814,449400.0
2014-10-09 10:50:00,51.9,51.9,51.79,51.81,158800.0,39.0889,39.0889,39.0061,39.0211,158800.0
2014-10-09 10:55:00,51.82,52.01,51.81,51.99,193200.0,39.0287,39.1718,39.0211,39.1567,193200.0
2014-10-09 11:00:00,51.98,51.98,51.82,51.83,294000.0,39.1492,39.1492,39.0287,39.0362,294000.0
2014-10-09 11:05:00,51.84,51.98,51.81,51.95,228600.0,39.0437,39.1492,39.0211,39.1266,228600.0
2014-10-09 11:10:00,51.94,52.11,51.92,52.06,292500.0,39.119,39.2471,39.104,39.2094,292500.0
2014-10-09 11:15:00,52.05,52.07,51.95,51.98,83200.0,39.2019,39.2169,39.1266,39.1492,83200.0
2014-10-09 11:20:00,51.98,52.08,51.97,51.99,176800.0,39.1492,39.2245,39.1416,39.1567,176800.0
2014-10-09 11:25:00,51.99,52.03,51.96,52.01,143200.0,39.1567,39.1868,39.1341,39.1718,143200.0
2014-10-09 11:30:00,52.02,52.04,51.98,51.99,186200.0,39.1793,39.1944,39.1492,39.1567,186200.0
2014-10-09 11:35:00,52.0,52.0,51.87,51.87,155200.0,39.1642,39.1642,39.0663,39.0663,155200.0
2014-10-09 11:40:00,51.88,51.88,51.73,51.73,210000.0,39.0738,39.0738,38.9609,38.9609,210000.0
2014-10-09 11:45:00,51.73,51.77,51.65,51.71,201600.0,38.9609,38.991,38.9006,38.9458,201600.0
2014-10-09 11:50:00,51.72,51.77,51.62,51.63,169500.0,38.9533,38.991,38.878,38.8856,169500.0
2014-10-09 11:55:00,51.63,51.66,51.55,51.65,208700.0,38.8856,38.9082,38.8253,38.9006,208700.0
2014-10-09 12:00:00,51.65,51.69,51.59,51.66,126800.0,38.9006,38.9307,38.8554,38.9082,126800.0
2014-10-09 12:05:00,51.66,51.69,51.59,51.6,75300.0,38.9082,38.9307,38.8554,38.863,75300.0
2014-10-09 12:10:00,51.6,51.65,51.52,51.52,125600.0,38.863,38.9006,38.8027,38.8027,125600.0
2014-10-09 12:15:00,51.52,51.56,51.4,51.5,499400.0,38.8027,38.8328,38.7123,38.7876,499400.0
2014-10-09 12:20:00,51.5,51.5,51.43,51.48,148200.0,38.7876,38.7876,38.7349,38.7726,148200.0
2014-10-09 12:25:00,51.48,51.48,51.37,51.44,207900.0,38.7726,38.7726,38.6897,38.7425,207900.0
2014-10-09 12:30:00,51.43,51.47,51.38,51.47,150600.0,38.7349,38.7651,38.6973,38.7651,150600.0
2014-10-09 12:35:00,51.47,51.56,51.45,51.47,141700.0,38.7651,38.8328,38.75,38.7651,141700.0
2014-10-09 12:40:00,51.47,51.53,51.44,51.48,162900.0,38.7651,38.8102,38.7425,38.7726,162900.0
2014-10-09 12:45:00,51.48,51.54,51.43,51.54,103000.0,38.7726,38.8178,38.7349,38.8178,103000.0
2014-10-09 12:50:00,51.54,51.58,51.52,51.52,105200.0,38.8178,38.8479,38.8027,38.8027,105200.0
2014-10-09 12:55:00,51.52,51.58,51.48,51.57,76700.0,38.8027,38.8479,38.7726,38.8404,76700.0
2014-10-09 13:00:00,51.56,51.57,51.38,51.38,180700.0,38.8328,38.8404,38.6973,38.6973,180700.0
2014-10-09 13:05:00,51.38,51.42,51.31,51.35,260400.0,38.6973,38.7274,38.6445,38.6747,260400.0
2014-10-09 13:10:00,51.35,51.38,51.26,51.33,235300.0,38.6747,38.6973,38.6069,38.6596,235300.0
2014-10-09 13:15:00,51.33,51.4,51.26,51.36,163100.0,38.6596,38.7123,38.6069,38.6822,163100.0
2014-10-09 13:20:00,51.35,51.48,51.35,51.46,288600.0,38.6747,38.7726,38.6747,38.7575,288600.0
2014-10-09 13:25:00,51.45,51.47,51.36,51.39,203500.0,38.75,38.7651,38.6822,38.7048,203500.0
2014-10-09 13:30:00,51.38,51.52,51.35,51.51,103800.0,38.6973,38.8027,38.6747,38.7952,103800.0
2014-10-09 13:35:00,51.5,51.59,51.45,51.53,188300.0,38.7876,38.8554,38.75,38.8102,188300.0
2014-10-09 13:40:00,51.53,51.54,51.42,51.47,129300.0,38.8102,38.8178,38.7274,38.7651,129300.0
2014-10-09 13:45:00,51.47,51.5,51.37,51.39,135400.0,38.7651,38.7876,38.6897,38.7048,135400.0
2014-10-09 13:50:00,51.4,51.41,51.2,51.26,198600.0,38.7123,38.7199,38.5617,38.6069,198600.0
2014-10-09 13:55:00,51.26,51.32,51.23,51.23,174000.0,38.6069,38.6521,38.5843,38.5843,174000.0
2014-10-09 14:00:00,51.23,51.23,51.12,51.15,222500.0,38.5843,38.5843,38.5014,38.524,222500.0
2014-10-09 14:05:00,51.15,51.23,51.13,51.18,163700.0,38.524,38.5843,38.509,38.5466,163700.0
2014-10-09 14:10:00,51.17,51.18,51.08,51.11,277000.0,38.5391,38.5466,38.4713,38.4939,277000.0
2014-10-09 14:15:00,51.11,51.21,51.03,51.06,413800.0,38.4939,38.5692,38.4337,38.4563,413800.0
2014-10-09 14:20:00,51.06,51.08,51.02,51.07,227700.0,38.4563,38.4713,38.4261,38.4638,227700.0
2014-10-09 14:25:00,51.06,51.17,51.06,51.09,172200.0,38.4563,38.5391,38.4563,38.4789,172200.0
2014-10-09 14:30:00,51.08,51.1,51.01,51.09,226600.0,38.4713,38.4864,38.4186,38.4789,226600.0
2014-10-09 14:35:00,51.09,51.28,51.09,51.22,158600.0,38.4789,38.622,38.4789,38.5768,158600.0
2014-10-09 14:40:00,51.22,51.26,51.16,51.21,109600.0,38.5768,38.6069,38.5316,38.5692,109600.0
2014-10-09 14:45:00,51.22,51.24,51.11,51.13,114700.0,38.5768,38.5918,38.4939,38.509,114700.0
2014-10-09 14:50:00,51.13,51.3,51.13,51.24,139800.0,38.509,38.637,38.509,38.5918,139800.0
2014-10-09 14:55:00,51.24,51.24,51.16,51.18,145600.0,38.5918,38.5918,38.5316,38.5466,145600.0
2014-10-09 15:00:00,51.19,51.24,51.13,51.22,446100.0,38.5542,38.5918,38.509,38.5768,446100.0
2014-10-09 15:05:00,51.22,51.24,51.11,51.12,180000.0,38.5768,38.5918,38.4939,38.5014,180000.0
2014-10-09 15:10:00,51.12,51.26,51.12,51.21,241700.0,38.5014,38.6069,38.5014,38.5692,241700.0
2014-10-09 15:15:00,51.22,51.28,51.16,51.24,247000.0,38.5768,38.622,38.5316,38.5918,247000.0
2014-10-09 15:20:00,51.22,51.26,51.14,51.22,257400.0,38.5768,38.6069,38.5165,38.5768,257400.0
2014-10-09 15:25:00,51.22,51.29,51.2,51.25,234300.0,38.5768,38.6295,38.5617,38.5994,234300.0
2014-10-09 15:30:00,51.25,51.41,51.25,51.36,287600.0,38.5994,38.7199,38.5994,38.6822,287600.0
2014-10-09 15:35:00,51.37,51.4,51.3,51.36,373300.0,38.6897,38.7123,38.637,38.6822,373300.0
2014-10-09 15:40:00,51.37,51.39,51.22,51.26,377700.0,38.6897,38.7048,38.5768,38.6069,377700.0
2014-10-09 15:45:00,51.25,51.25,51.08,51.09,411200.0,38.5994,38.5994,38.4713,38.4789,411200.0
2014-10-09 15:50:00,51.09,51.19,51.05,51.18,586800.0,38.4789,38.5542,38.4487,38.5466,586800.0
2014-10-09 15:55:00,51.19,51.24,51.1,51.15,1994000.0,38.5542,38.5918,38.4864,38.524,1994000.0
2014-10-10 09:30:00,50.93,50.99,50.72,50.8,1136800.0,38.3583,38.4035,38.2002,38.2604,1136800.0
2014-10-10 09:35:00,50.79,51.04,50.75,50.94,923200.0,38.2529,38.4412,38.2228,38.3659,923200.0
2014-10-10 09:40:00,50.94,51.19,50.89,51.16,693700.0,38.3659,38.5542,38.3282,38.5316,693700.0
2014-10-10 09:45:00,51.16,51.29,51.07,51.16,598700.0,38.5316,38.6295,38.4638,38.5316,598700.0
2014-10-10 09:50:00,51.15,51.2,50.96,51.0,392000.0,38.524,38.5617,38.3809,38.4111,392000.0
2014-10-10 09:55:00,51.0,51.21,50.99,51.04,685900.0,38.4111,38.5692,38.4035,38.4412,685900.0
2014-10-10 10:00:00,51.04,51.17,50.94,50.96,394400.0,38.4412,38.5391,38.3659,38.3809,394400.0
2014-10-10 10:05:00,50.96,50.96,50.83,50.84,418200.0,38.3809,38.3809,38.283,38.2906,418200.0
2014-10-10 10:10:00,50.84,50.99,50.65,50.69,646000.0,38.2906,38.4035,38.1475,38.1776,646000.0
2014-10-10 10:15:00,50.68,50.78,50.58,50.69,442300.0,38.1701,38.2454,38.0947,38.1776,442300.0
2014-10-10 10:20:00,50.68,50.69,50.42,50.44,662400.0,38.1701,38.1776,37.9742,37.9893,662400.0
2014-10-10 10:25:00,50.45,50.49,50.22,50.25,954000.0,37.9968,38.027,37.8236,37.8462,954000.0
2014-10-10 10:30:00,50.25,50.5,50.15,50.49,519900.0,37.8462,38.0345,37.7709,38.027,519900.0
2014-10-10 10:35:00,50.49,50.69,50.47,50.52,589700.0,38.027,38.1776,38.0119,38.0496,589700.0
2014-10-10 10:40:00,50.51,50.65,50.43,50.64,392500.0,38.042,38.1475,37.9818,38.1399,392500.0
2014-10-10 10:45:00,50.64,50.66,50.46,50.53,299200.0,38.1399,38.155,38.0044,38.0571,299200.0
2014-10-10 10:50:00,50.54,50.7,50.48,50.55,351900.0,38.0646,38.1851,38.0194,38.0721,351900.0
2014-10-10 10:55:00,50.55,50.64,50.46,50.52,305200.0,38.0721,38.1399,38.0044,38.0496,305200.0
2014-10-10 11:00:00,50.52,50.67,50.46,50.66,326600.0,38.0496,38.1625,38.0044,38.155,326600.0
2014-10-10 11:05:00,50.66,50.73,50.58,50.69,462500.0,38.155,38.2077,38.0947,38.1776,462500.0
2014-10-10 11:10:00,50.68,50.68,50.52,50.52,245400.0,38.1701,38.1701,38.0496,38.0496,245400.0
2014-10-10 11:15:00,50.53,50.55,50.42,50.47,318200.0,38.0571,38.0721,37.9742,38.0119,318200.0
2014-10-10 11:20:00,50.46,50.6,50.46,50.57,325600.0,38.0044,38.1098,38.0044,38.0872,325600.0
2014-10-10 11:25:00,50.58,50.68,50.51,50.52,436000.0,38.0947,38.1701,38.042,38.0496,436000.0
2014-10-10 11:30:00,50.53,50.53,50.45,50.47,162400.0,38.0571,38.0571,37.9968,38.0119,162400.0
2014-10-10 11:35:00,50.47,50.51,50.45,50.48,117200.0,38.0119,38.042,37.9968,38.0194,117200.0
2014-10-10 11:40:00,50.48,50.51,50.37,50.5,203300.0,38.0194,38.042,37.9366,38.0345,203300.0
2014-10-10 11:45:00,50.5,50.68,50.48,50.68,178700.0,38.0345,38.1701,38.0194,38.1701,178700.0
2014-10-10 11:50:00,50.68,50.75,50.67,50.67,208100.0,38.1701,38.2228,38.1625,38.1625,208100.0
2014-10-10 11:55:00,50.67,50.69,50.6,50.64,124400.0,38.1625,38.1776,38.1098,38.1399,124400.0
2014-10-10 12:00:00,50.64,50.94,50.62,50.92,354100.0,38.1399,38.3659,38.1249,38.3508,354100.0
2014-10-10 12:05:00,50.91,50.91,50.65,50.65,315700.0,38.3433,38.3433,38.1475,38.1475,315700.0
2014-10-10 12:10:00,50.66,50.84,50.66,50.83,157400.0,38.155,38.2906,38.155,38.283,157400.0
2014-10-10 12:15:00,50.82,50.83,50.67,50.68,307300.0,38.2755,38.283,38.1625,38.1701,307300.0
2014-10-10 12:20:00,50.68,50.77,50.6,50.71,218300.0,38.1701,38.2378,38.1098,38.1927,218300.0
2014-10-10 12:25:00,50.7,50.86,50.7,50.75,123500.0,38.1851,38.3056,38.1851,38.2228,123500.0
2014-10-10 12:30:00,50.76,51.02,50.76,50.95,250600.0,38.2303,38.4261,38.2303,38.3734,250600.0
2014-10-10 12:35:00,50.95,50.98,50.77,50.81,352300.0,38.3734,38.396,38.2378,38.268,352300.0
2014-10-10 12:40:00,50.8,50.99,50.8,50.97,143000.0,38.2604,38.4035,38.2604,38.3885,143000.0
2014-10-10 12:45:00,50.97,50.98,50.89,50.95,78800.0,38.3885,38.396,38.3282,38.3734,78800.0
2014-10-10 12:50:00,50.95,50.98,50.86,50.93,143100.0,38.3734,38.396,38.3056,38.3583,143100.0
2014-10-10 12:55:00,50.93,50.93,50.86,50.9,81700.0,38.3583,38.3583,38.3056,38.3358,81700.0
2014-10-10 13:00:00,50.9,50.98,50.82,50.85,151600.0,38.3358,38.396,38.2755,38.2981,151600.0
2014-10-10 13:05:00,50.84,50.93,50.78,50.93,317500.0,38.2906,38.3583,38.2454,38.3583,317500.0
2014-10-10 13:10:00,50.93,50.95,50.87,50.87,110800.0,38.3583,38.3734,38.3132,38.3132,110800.0
2014-10-10 13:15:00,50.86,50.87,50.77,50.77,120100.0,38.3056,38.3132,38.2378,38.2378,120100.0
2014-10-10 13:20:00,50.77,50.78,50.65,50.72,194600.0,38.2378,38.2454,38.1475,38.2002,194600.0
2014-10-10 13:25:00,50.72,50.73,50.62,50.66,132500.0,38.2002,38.2077,38.1249,38.155,132500.0
2014-10-10 13:30:00,50.67,50.71,50.64,50.64,118000.0,38.1625,38.1927,38.1399,38.1399,118000.0
2014-10-10 13:35:00,50.64,50.76,50.64,50.72,173500.0,38.1399,38.2303,38.1399,38.2002,173500.0
2014-10-10 13:40:00,50.72,50.82,50.71,50.81,88800.0,38.2002,38.2755,38.1927,38.268,88800.0
2014-10-10 13:45:00,50.8,50.8,50.7,50.76,100700.0,38.2604,38.2604,38.1851,38.2303,100700.0
2014-10-10 13:50:00,50.75,50.8,50.72,50.79,141200.0,38.2228,38.2604,38.2002,38.2529,141200.0
2014-10-10 13:55:00,50.79,50.85,50.76,50.77,58400.0,38.2529,38.2981,38.2303,38.2378,58400.0
2014-10-10 14:00:00,50.78,50.87,50.77,50.85,106400.0,38.2454,38.3132,38.2378,38.2981,106400.0
2014-10-10 14:05:00,50.84,50.84,50.76,50.78,93900.0,38.2906,38.2906,38.2303,38.2454,93900.0
2014-10-10 14:10:00,50.78,50.8,50.69,50.71,86000.0,38.2454,38.2604,38.1776,38.1927,86000.0
2014-10-10 14:15:00,50.71,50.77,50.61,50.63,104200.0,38.1927,38.2378,38.1173,38.1324,104200.0
2014-10-10 14:20:00,50.63,50.7,50.63,50.7,93100.0,38.1324,38.1851,38.1324,38.1851,93100.0
2014-10-10 14:25:00,50.71,50.74,50.63,50.67,114200.0,38.1927,38.2152,38.1324,38.1625,114200.0
2014-10-10 14:30:00,50.67,50.7,50.61,50.62,95500.0,38.1625,38.1851,38.1173,38.1249,95500.0
2014-10-10 14:35:00,50.62,50.63,50.54,50.55,98500.0,38.1249,38.1324,38.0646,38.0721,98500.0
2014-10-10 14:40:00,50.55,50.57,50.44,50.51,237700.0,38.0721,38.0872,37.9893,38.042,237700.0
2014-10-10 14:45:00,50.51,50.55,50.47,50.52,97000.0,38.042,38.0721,38.0119,38.0496,97000.0
2014-10-10 14:50:00,50.52,50.58,50.51,50.55,127500.0,38.0496,38.0947,38.042,38.0721,127500.0
2014-10-10 14:55:00,50.56,50.58,50.49,50.51,115500.0,38.0797,38.0947,38.027,38.042,115500.0
2014-10-10 15:00:00,50.52,50.52,50.42,50.45,118300.0,38.0496,38.0496,37.9742,37.9968,118300.0
2014-10-10 15:05:00,50.44,50.45,50.37,50.4,131200.0,37.9893,37.9968,37.9366,37.9592,131200.0
2014-10-10 15:10:00,50.39,50.51,50.39,50.42,151700.0,37.9516,38.042,37.9516,37.9742,151700.0
2014-10-10 15:15:00,50.41,50.41,50.31,50.39,280300.0,37.9667,37.9667,37.8914,37.9516,280300.0
2014-10-10 15:20:00,50.39,50.52,50.39,50.47,355600.0,37.9516,38.0496,37.9516,38.0119,355600.0
2014-10-10 15:25:00,50.47,50.5,50.39,50.47,262100.0,38.0119,38.0345,37.9516,38.0119,262100.0
2014-10-10 15:30:00,50.48,50.5,50.36,50.36,246500.0,38.0194,38.0345,37.929,37.929,246500.0
2014-10-10 15:35:00,50.36,50.45,50.36,50.44,190600.0,37.929,37.9968,37.929,37.9893,190600.0
2014-10-10 15:40:00,50.45,50.45,50.34,50.36,289200.0,37.9968,37.9968,37.914,37.929,289200.0
2014-10-10 15:45:00,50.35,50.39,50.26,50.28,625600.0,37.9215,37.9516,37.8537,37.8688,625600.0
2014-10-10 15:50:00,50.28,50.3,50.2,50.2,749600.0,37.8688,37.8839,37.8085,37.8085,749600.0
2014-10-10 15:55:00,50.2,50.22,50.11,50.11,1066100.0,37.8085,37.8236,37.7408,37.7408,1066100.0
2014-10-13 09:30:00,50.15,50.57,50.06,50.37,580900.0,37.7709,38.0872,37.7031,37.9366,580900.0
2014-10-13 09:35:00,50.37,50.56,50.31,50.46,243600.0,37.9366,38.0797,37.8914,38.0044,243600.0
2014-10-13 09:40:00,50.46,50.5,50.26,50.28,360300.0,38.0044,38.0345,37.8537,37.8688,360300.0
2014-10-13 09:45:00,50.28,50.34,50.18,50.21,318800.0,37.8688,37.914,37.7935,37.8161,318800.0
2014-10-13 09:50:00,50.2,50.22,49.93,50.06,1218300.0,37.8085,37.8236,37.6052,37.7031,1218300.0
2014-10-13 09:55:00,50.06,50.26,49.88,50.19,672100.0,37.7031,37.8537,37.5675,37.801,672100.0
2014-10-13 10:00:00,50.2,50.22,50.09,50.13,384600.0,37.8085,37.8236,37.7257,37.7558,384600.0
2014-10-13 10:05:00,50.12,50.15,50.03,50.03,269700.0,37.7483,37.7709,37.6805,37.6805,269700.0
2014-10-13 10:10:00,50.02,50.08,49.98,50.03,262200.0,37.673,37.7182,37.6428,37.6805,262200.0
2014-10-13 10:15:00,50.03,50.09,49.94,50.03,356800.0,37.6805,37.7257,37.6127,37.6805,356800.0
2014-10-13 10:20:00,50.04,50.19,50.03,50.17,211400.0,37.688,37.801,37.6805,37.7859,211400.0
2014-10-13 10:25:00,50.17,50.22,50.09,50.18,324300.0,37.7859,37.8236,37.7257,37.7935,324300.0
2014-10-13 10:30:00,50.18,50.36,50.16,50.3,519500.0,37.7935,37.929,37.7784,37.8839,519500.0
2014-10-13 10:35:00,50.31,50.32,50.23,50.32,320100.0,37.8914,37.8989,37.8311,37.8989,320100.0
2014-10-13 10:40:00,50.31,50.32,50.12,50.14,307600.0,37.8914,37.8989,37.7483,37.7634,307600.0
2014-10-13 10:45:00,50.13,50.27,50.12,50.21,273800.0,37.7558,37.8613,37.7483,37.8161,273800.0
2014-10-13 10:50:00,50.21,50.46,50.21,50.44,247300.0,37.8161,38.0044,37.8161,37.9893,247300.0
2014-10-13 10:55:00,50.44,50.5,50.36,50.38,304300.0,37.9893,38.0345,37.929,37.9441,304300.0
2014-10-13 11:00:00,50.38,50.54,50.34,50.5,268100.0,37.9441,38.0646,37.914,38.0345,268100.0
2014-10-13 11:05:00,50.5,50.51,50.37,50.41,215100.0,38.0345,38.042,37.9366,37.9667,215100.0
2014-10-13 11:10:00,50.41,50.42,50.35,50.37,264700.0,37.9667,37.9742,37.9215,37.9366,264700.0
2014-10-13 11:15:00,50.36,50.39,50.2,50.21,247700.0,37.929,37.9516,37.8085,37.8161,247700.0
2014-10-13 11:20:00,50.21,50.3,50.16,50.3,308700.0,37.8161,37.8839,37.7784,37.8839,308700.0
2014-10-13 11:25:00,50.31,50.34,50.25,50.29,153700.0,37.8914,37.914,37.8462,37.8763,153700.0
2014-10-13 11:30:00,50.29,50.43,50.27,50.38,199500.0,37.8763,37.9818,37.8613,37.9441,199500.0
2014-10-13 11:35:00,50.38,50.39,50.29,50.3,180900.0,37.9441,37.9516,37.8763,37.8839,180900.0
2014-10-13 11:40:00,50.3,50.38,50.28,50.34,144600.0,37.8839,37.9441,37.8688,37.914,144600.0
2014-10-13 11:45:00,50.34,50.43,50.33,50.41,131000.0,37.914,37.9818,37.9065,37.9667,131000.0
2014-10-13 11:50:00,50.41,50.48,50.34,50.34,236800.0,37.9667,38.0194,37.914,37.914,236800.0
2014-10-13 11:55:00,50.34,50.43,50.31,50.38,184300.0,37.914,37.9818,37.8914,37.9441,184300.0
2014-10-13 12:00:00,50.38,50.44,50.34,50.43,196000.0,37.9441,37.9893,37.914,37.9818,196000.0
2014-10-13 12:05:00,50.43,50.45,50.35,50.36,152700.0,37.9818,37.9968,37.9215,37.929,152700.0
2014-10-13 12:10:00,50.37,50.41,50.35,50.36,125800.0,37.9366,37.9667,37.9215,37.929,125800.0
2014-10-13 12:15:00,50.35,50.48,50.32,50.47,172300.0,37.9215,38.0194,37.8989,38.0119,172300.0
2014-10-13 12:20:00,50.47,50.52,50.44,50.5,204600.0,38.0119,38.0496,37.9893,38.0345,204600.0
2014-10-13 12:25:00,50.5,50.51,50.41,50.48,265600.0,38.0345,38.042,37.9667,38.0194,265600.0
2014-10-13 12:30:00,50.48,50.65,50.48,50.65,298500.0,38.0194,38.1475,38.0194,38.1475,298500.0
2014-10-13 12:35:00,50.65,50.73,50.65,50.7,290800.0,38.1475,38.2077,38.1475,38.1851,290800.0
2014-10-13 12:40:00,50.71,50.74,50.58,50.58,485100.0,38.1927,38.2152,38.0947,38.0947,485100.0
2014-10-13 12:45:00,50.58,50.59,50.51,50.53,127700.0,38.0947,38.1023,38.042,38.0571,127700.0
2014-10-13 12:50:00,50.54,50.61,50.49,50.58,92000.0,38.0646,38.1173,38.027,38.0947,92000.0
2014-10-13 12:55:00,50.59,50.68,50.57,50.68,208500.0,38.1023,38.1701,38.0872,38.1701,208500.0
2014-10-13 13:00:00,50.69,50.74,50.65,50.73,211500.0,38.1776,38.2152,38.1475,38.2077,211500.0
2014-10-13 13:05:00,50.73,50.79,50.69,50.72,157700.0,38.2077,38.2529,38.1776,38.2002,157700.0
2014-10-13 13:10:00,50.72,50.75,50.65,50.73,237200.0,38.2002,38.2228,38.1475,38.2077,237200.0
2014-10-13 13:15:00,50.73,50.73,50.57,50.66,187600.0,38.2077,38.2077,38.0872,38.155,187600.0
2014-10-13 13:20:00,50.66,50.69,50.63,50.67,144700.0,38.155,38.1776,38.1324,38.1625,144700.0
2014-10-13 13:25:00,50.68,50.79,50.65,50.79,158800.0,38.1701,38.2529,38.1475,38.2529,158800.0
2014-10-13 13:30:00,50.78,50.79,50.71,50.75,143000.0,38.2454,38.2529,38.1927,38.2228,143000.0
2014-10-13 13:35:00,50.76,50.87,50.76,50.83,376900.0,38.2303,38.3132,38.2303,38.283,376900.0
2014-10-13 13:40:00,50.83,50.87,50.8,50.8,272200.0,38.283,38.3132,38.2604,38.2604,272200.0
2014-10-13 13:45:00,50.81,50.84,50.72,50.75,145900.0,38.268,38.2906,38.2002,38.2228,145900.0
2014-10-13 13:50:00,50.76,50.84,50.7,50.79,224000.0,38.2303,38.2906,38.1851,38.2529,224000.0
2014-10-13 13:55:00,50.79,50.8,50.67,50.76,214000.0,38.2529,38.2604,38.1625,38.2303,214000.0
2014-10-13 14:00:00,50.76,50.77,50.59,50.66,247300.0,38.2303,38.2378,38.1023,38.155,247300.0
2014-10-13 14:05:00,50.67,50.75,50.64,50.74,239400.0,38.1625,38.2228,38.1399,38.2152,239400.0
2014-10-13 14:10:00,50.75,50.77,50.72,50.74,156100.0,38.2228,38.2378,38.2002,38.2152,156100.0
2014-10-13 14:15:00,50.74,50.77,50.67,50.68,151700.0,38.2152,38.2378,38.1625,38.1701,151700.0
2014-10-13 14:20:00,50.68,50.76,50.68,50.7,172500.0,38.1701,38.2303,38.1701,38.1851,172500.0
2014-10-13 14:25:00,50.7,50.74,50.63,50.7,176600.0,38.1851,38.2152,38.1324,38.1851,176600.0
2014-10-13 14:30:00,50.7,50.7,50.55,50.61,340600.0,38.1851,38.1851,38.0721,38.1173,340600.0
2014-10-13 14:35:00,50.6,50.62,50.56,50.59,220500.0,38.1098,38.1249,38.0797,38.1023,220500.0
2014-10-13 14:40:00,50.59,50.63,50.55,50.6,247000.0,38.1023,38.1324,38.0721,38.1098,247000.0
2014-10-13 14:45:00,50.59,50.62,50.57,50.6,119700.0,38.1023,38.1249,38.0872,38.1098,119700.0
2014-10-13 14:50:00,50.61,50.7,50.59,50.61,130000.0,38.1173,38.1851,38.1023,38.1173,130000.0
2014-10-13 14:55:00,50.61,50.61,50.56,50.6,128300.0,38.1173,38.1173,38.0797,38.1098,128300.0
2014-10-13 15:00:00,50.61,50.64,50.55,50.56,172900.0,38.1173,38.1399,38.0721,38.0797,172900.0
2014-10-13 15:05:00,50.57,50.61,50.55,50.55,231900.0,38.0872,38.1173,38.0721,38.0721,231900.0
2014-10-13 15:10:00,50.56,50.59,50.54,50.58,235000.0,38.0797,38.1023,38.0646,38.0947,235000.0
2014-10-13 15:15:00,50.58,50.59,50.45,50.46,305000.0,38.0947,38.1023,37.9968,38.0044,305000.0
2014-10-13 15:20:00,50.46,50.5,50.4,50.45,237300.0,38.0044,38.0345,37.9592,37.9968,237300.0
2014-10-13 15:25:00,50.45,50.54,50.43,50.43,346400.0,37.9968,38.0646,37.9818,37.9818,346400.0
2014-10-13 15:30:00,50.43,50.44,50.13,50.3,895500.0,37.9818,37.9893,37.7558,37.8839,895500.0
2014-10-13 15:35:00,50.3,50.33,50.08,50.09,620500.0,37.8839,37.9065,37.7182,37.7257,620500.0
2014-10-13 15:40:00,50.09,50.24,50.06,50.11,578400.0,37.7257,37.8387,37.7031,37.7408,578400.0
2014-10-13 15:45:00,50.11,50.11,49.95,50.05,808200.0,37.7408,37.7408,37.6203,37.6956,808200.0
2014-10-13 15:50:00,50.05,50.14,49.9,49.94,704800.0,37.6956,37.7634,37.5826,37.6127,704800.0
2014-10-13 15:55:00,49.95,50.03,49.86,49.88,987200.0,37.6203,37.6805,37.5525,37.5675,987200.0
2014-10-14 09:30:00,51.15,51.4,51.05,51.15,1706300.0,38.524,38.7123,38.4487,38.524,1706300.0
2014-10-14 09:35:00,51.15,51.63,51.14,51.53,1298800.0,38.524,38.8856,38.5165,38.8102,1298800.0
2014-10-14 09:40:00,51.52,51.52,51.23,51.49,762400.0,38.8027,38.8027,38.5843,38.7801,762400.0
2014-10-14 09:45:00,51.48,51.58,51.41,51.45,714500.0,38.7726,38.8479,38.7199,38.75,714500.0
2014-10-14 09:50:00,51.45,51.5,51.31,51.47,656000.0,38.75,38.7876,38.6445,38.7651,656000.0
2014-10-14 09:55:00,51.47,51.48,51.2,51.28,726000.0,38.7651,38.7726,38.5617,38.622,726000.0
2014-10-14 10:00:00,51.28,51.45,51.2,51.43,599700.0,38.622,38.75,38.5617,38.7349,599700.0
2014-10-14 10:05:00,51.43,51.44,50.7,50.95,1198200.0,38.7349,38.7425,38.1851,38.3734,1198200.0
2014-10-14 10:10:00,50.95,50.95,50.7,50.72,743700.0,38.3734,38.3734,38.1851,38.2002,743700.0
2014-10-14 10:15:00,50.73,50.75,50.44,50.58,866500.0,38.2077,38.2228,37.9893,38.0947,866500.0
2014-10-14 10:20:00,50.59,50.9,50.5,50.73,577900.0,38.1023,38.3358,38.0345,38.2077,577900.0
2014-10-14 10:25:00,50.74,50.89,50.57,50.6,386200.0,38.2152,38.3282,38.0872,38.1098,386200.0
2014-10-14 10:30:00,50.61,50.73,50.46,50.71,485600.0,38.1173,38.2077,38.0044,38.1927,485600.0
2014-10-14 10:35:00,50.72,50.97,50.7,50.89,469400.0,38.2002,38.3885,38.1851,38.3282,469400.0
2014-10-14 10:40:00,50.91,51.16,50.91,51.1,666100.0,38.3433,38.5316,38.3433,38.4864,666100.0
2014-10-14 10:45:00,51.1,51.2,51.07,51.14,349400.0,38.4864,38.5617,38.4638,38.5165,349400.0
2014-10-14 10:50:00,51.13,51.3,51.11,51.16,400800.0,38.509,38.637,38.4939,38.5316,400800.0
2014-10-14 10:55:00,51.15,51.2,50.98,51.01,253900.0,38.524,38.5617,38.396,38.4186,253900.0
2014-10-14 11:00:00,51.02,51.05,50.89,50.93,346400.0,38.4261,38.4487,38.3282,38.3583,346400.0
2014-10-14 11:05:00,50.92,50.93,50.79,50.81,353800.0,38.3508,38.3583,38.2529,38.268,353800.0
2014-10-14 11:10:00,50.82,50.93,50.79,50.85,247100.0,38.2755,38.3583,38.2529,38.2981,247100.0
2014-10-14 11:15:00,50.85,51.09,50.84,51.04,395600.0,38.2981,38.4789,38.2906,38.4412,395600.0
2014-10-14 11:20:00,51.03,51.1,50.99,51.08,264400.0,38.4337,38.4864,38.4035,38.4713,264400.0
2014-10-14 11:25:00,51.07,51.18,51.0,51.02,271400.0,38.4638,38.5466,38.4111,38.4261,271400.0
2014-10-14 11:30:00,51.01,51.05,50.88,50.98,282100.0,38.4186,38.4487,38.3207,38.396,282100.0
2014-10-14 11:35:00,50.97,51.04,50.93,50.98,175300.0,38.3885,38.4412,38.3583,38.396,175300.0
2014-10-14 11:40:00,50.98,51.12,50.92,51.11,211500.0,38.396,38.5014,38.3508,38.4939,211500.0
2014-10-14 11:45:00,51.12,51.12,51.0,51.08,270000.0,38.5014,38.5014,38.4111,38.4713,270000.0
2014-10-14 11:50:00,51.08,51.09,50.98,51.01,173900.0,38.4713,38.4789,38.396,38.4186,173900.0
2014-10-14 11:55:00,51.02,51.06,50.97,51.06,205500.0,38.4261,38.4563,38.3885,38.4563,205500.0
2014-10-14 12:00:00,51.06,51.3,51.06,51.27,437300.0,38.4563,38.637,38.4563,38.6144,437300.0
2014-10-14 12:05:00,51.26,51.45,51.25,51.38,613900.0,38.6069,38.75,38.5994,38.6973,613900.0
2014-10-14 12:10:00,51.37,51.56,51.34,51.35,389500.0,38.6897,38.8328,38.6671,38.6747,389500.0
2014-10-14 12:15:00,51.35,51.46,51.29,51.36,227400.0,38.6747,38.7575,38.6295,38.6822,227400.0
2014-10-14 12:20:00,51.35,51.35,51.22,51.25,208300.0,38.6747,38.6747,38.5768,38.5994,208300.0
2014-10-14 12:25:00,51.25,51.34,51.2,51.21,130700.0,38.5994,38.6671,38.5617,38.5692,130700.0
2014-10-14 12:30:00,51.21,51.31,51.18,51.18,185700.0,38.5692,38.6445,38.5466,38.5466,185700.0
2014-10-14 12:35:00,51.18,51.2,51.09,51.16,259200.0,38.5466,38.5617,38.4789,38.5316,259200.0
2014-10-14 12:40:00,51.16,51.28,51.12,51.26,117400.0,38.5316,38.622,38.5014,38.6069,117400.0
2014-10-14 12:45:00,51.27,51.46,51.24,51.45,359900.0,38.6144,38.7575,38.5918,38.75,359900.0
2014-10-14 12:50:00,51.45,51.45,51.35,51.35,146200.0,38.75,38.75,38.6747,38.6747,146200.0
2014-10-14 12:55:00,51.34,51.41,51.32,51.33,183100.0,38.6671,38.7199,38.6521,38.6596,183100.0
2014-10-14 13:00:00,51.33,51.35,51.28,51.35,111800.0,38.6596,38.6747,38.622,38.6747,111800.0
2014-10-14 13:05:00,51.35,51.39,51.31,51.37,89300.0,38.6747,38.7048,38.6445,38.6897,89300.0
2014-10-14 13:10:00,51.35,51.54,51.34,51.45,303900.0,38.6747,38.8178,38.6671,38.75,303900.0
2014-10-14 13:15:00,51.46,51.5,51.42,51.48,108000.0,38.7575,38.7876,38.7274,38.7726,108000.0
2014-10-14 13:20:00,51.48,51.55,51.42,51.43,383700.0,38.7726,38.8253,38.7274,38.7349,383700.0
2014-10-14 13:25:00,51.44,51.53,51.43,51.43,216300.0,38.7425,38.8102,38.7349,38.7349,216300.0
2014-10-14 13:30:00,51.44,51.46,51.34,51.41,265900.0,38.7425,38.7575,38.6671,38.7199,265900.0
2014-10-14 13:35:00,51.41,51.41,51.26,51.3,166100.0,38.7199,38.7199,38.6069,38.637,166100.0
2014-10-14 13:40:00,51.3,51.31,51.25,51.25,163400.0,38.637,38.6445,38.5994,38.5994,163400.0
2014-10-14 13:45:00,51.26,51.37,51.25,51.35,205000.0,38.6069,38.6897,38.5994,38.6747,205000.0
2014-10-14 13:50:00,51.35,51.39,51.3,51.36,103300.0,38.6747,38.7048,38.637,38.6822,103300.0
2014-10-14 13:55:00,51.36,51.41,51.35,51.4,137000.0,38.6822,38.7199,38.6747,38.7123,137000.0
2014-10-14 14:00:00,51.4,51.42,51.35,51.35,103600.0,38.7123,38.7274,38.6747,38.6747,103600.0
2014-10-14 14:05:00,51.35,51.36,51.26,51.29,103800.0,38.6747,38.6822,38.6069,38.6295,103800.0
2014-10-14 14:10:00,51.28,51.35,51.25,51.33,131000.0,38.622,38.6747,38.5994,38.6596,131000.0
2014-10-14 14:15:00,51.33,51.45,51.31,51.4,199000.0,38.6596,38.75,38.6445,38.7123,199000.0
2014-10-14 14:20:00,51.4,51.43,51.25,51.25,236700.0,38.7123,38.7349,38.5994,38.5994,236700.0
2014-10-14 14:25:00,51.25,51.27,51.25,51.26,171200.0,38.5994,38.6144,38.5994,38.6069,171200.0
2014-10-14 14:30:00,51.25,51.3,51.09,51.11,749200.0,38.5994,38.637,38.4789,38.4939,749200.0
2014-10-14 14:35:00,51.1,51.24,50.96,51.17,507500.0,38.4864,38.5918,38.3809,38.5391,507500.0
2014-10-14 14:40:00,51.18,51.29,51.16,51.29,247400.0,38.5466,38.6295,38.5316,38.6295,247400.0
2014-10-14 14:45:00,51.29,51.34,51.24,51.26,278600.0,38.6295,38.6671,38.5918,38.6069,278600.0
2014-10-14 14:50:00,51.27,51.29,51.12,51.16,205400.0,38.6144,38.6295,38.5014,38.5316,205400.0
2014-10-14 14:55:00,51.17,51.23,51.14,51.16,184000.0,38.5391,38.5843,38.5165,38.5316,184000.0
2014-10-14 15:00:00,51.17,51.21,51.1,51.17,326900.0,38.5391,38.5692,38.4864,38.5391,326900.0
2014-10-14 15:05:00,51.16,51.18,51.05,51.13,284400.0,38.5316,38.5466,38.4487,38.509,284400.0
2014-10-14 15:10:00,51.13,51.18,51.1,51.14,309500.0,38.509,38.5466,38.4864,38.5165,309500.0
2014-10-14 15:15:00,51.14,51.15,51.01,51.04,439500.0,38.5165,38.524,38.4186,38.4412,439500.0
2014-10-14 15:20:00,51.04,51.04,50.85,50.94,756600.0,38.4412,38.4412,38.2981,38.3659,756600.0
2014-10-14 15:25:00,50.95,51.07,50.93,51.05,688700.0,38.3734,38.4638,38.3583,38.4487,688700.0
2014-10-14 15:30:00,51.05,51.1,50.98,51.04,385600.0,38.4487,38.4864,38.396,38.4412,385600.0
2014-10-14 15:35:00,51.04,51.22,51.02,51.21,397800.0,38.4412,38.5768,38.4261,38.5692,397800.0
2014-10-14 15:40:00,51.2,51.31,51.18,51.28,631900.0,38.5617,38.6445,38.5466,38.622,631900.0
2014-10-14 15:45:00,51.28,51.41,51.27,51.35,894500.0,38.622,38.7199,38.6144,38.6747,894500.0
2014-10-14 15:50:00,51.35,51.5,51.35,51.41,904800.0,38.6747,38.7876,38.6747,38.7199,904800.0
2014-10-14 15:55:00,51.4,51.51,51.29,51.47,1413500.0,38.7123,38.7952,38.6295,38.7651,1413500.0
2014-10-15 09:30:00,50.96,50.96,49.93,50.39,1291200.0,38.3809,38.3809,37.6052,37.9516,1291200.0
2014-10-15 09:35:00,50.38,50.38,49.43,49.77,1437700.0,37.9441,37.9441,37.2286,37.4847,1437700.0
2014-10-15 09:40:00,49.77,49.86,49.4,49.8,1119000.0,37.4847,37.5525,37.206,37.5073,1119000.0
2014-10-15 09:45:00,49.8,50.15,49.8,50.13,853700.0,37.5073,37.7709,37.5073,37.7558,853700.0
2014-10-15 09:50:00,50.13,50.31,50.02,50.25,629900.0,37.7558,37.8914,37.673,37.8462,629900.0
2014-10-15 09:55:00,50.25,50.33,50.19,50.26,925800.0,37.8462,37.9065,37.801,37.8537,925800.0
2014-10-15 10:00:00,50.25,50.47,50.22,50.33,932600.0,37.8462,38.0119,37.8236,37.9065,932600.0
2014-10-15 10:05:00,50.33,50.34,50.01,50.01,806000.0,37.9065,37.914,37.6654,37.6654,806000.0
2014-10-15 10:10:00,50.01,50.29,49.93,50.07,647800.0,37.6654,37.8763,37.6052,37.7106,647800.0
2014-10-15 10:15:00,50.06,50.1,49.9,49.94,945900.0,37.7031,37.7332,37.5826,37.6127,945900.0
2014-10-15 10:20:00,49.94,50.04,49.88,50.01,596800.0,37.6127,37.688,37.5675,37.6654,596800.0
2014-10-15 10:25:00,50.01,50.09,49.92,49.94,587700.0,37.6654,37.7257,37.5977,37.6127,587700.0
2014-10-15 10:30:00,49.94,49.99,49.78,49.8,397400.0,37.6127,37.6504,37.4922,37.5073,397400.0
2014-10-15 10:35:00,49.8,49.91,49.78,49.89,428500.0,37.5073,37.5901,37.4922,37.5751,428500.0
2014-10-15 10:40:00,49.88,49.95,49.7,49.72,368300.0,37.5675,37.6203,37.432,37.447,368300.0
2014-10-15 10:45:00,49.73,50.03,49.64,49.72,843400.0,37.4546,37.6805,37.3868,37.447,843400.0
2014-10-15 10:50:00,49.73,49.96,49.68,49.68,588300.0,37.4546,37.6278,37.4169,37.4169,588300.0
2014-10-15 10:55:00,49.67,49.73,49.58,49.65,589700.0,37.4094,37.4546,37.3416,37.3943,589700.0
2014-10-15 11:00:00,49.64,49.64,49.42,49.46,1130300.0,37.3868,37.3868,37.2211,37.2512,1130300.0
2014-10-15 11:05:00,49.43,49.52,49.42,49.51,769100.0,37.2286,37.2964,37.2211,37.2889,769100.0
2014-10-15 11:10:00,49.5,49.52,49.47,49.49,448100.0,37.2813,37.2964,37.2587,37.2738,448100.0
2014-10-15 11:15:00,49.5,49.5,49.45,49.49,285100.0,37.2813,37.2813,37.2437,37.2738,285100.0
2014-10-15 11:20:00,49.48,49.5,49.2,49.21,795800.0,37.2663,37.2813,37.0554,37.0629,795800.0
2014-10-15 11:25:00,49.21,49.25,49.07,49.1,794300.0,37.0629,37.093,36.9575,36.9801,794300.0
2014-10-15 11:30:00,49.1,49.27,49.03,49.03,540600.0,36.9801,37.1081,36.9273,36.9273,540600.0
2014-10-15 11:35:00,49.04,49.34,48.99,49.19,754800.0,36.9349,37.1608,36.8972,37.0479,754800.0
2014-10-15 11:40:00,49.17,49.18,49.04,49.05,360600.0,37.0328,37.0403,36.9349,36.9424,360600.0
2014-10-15 11:45:00,49.05,49.11,48.92,49.07,748600.0,36.9424,36.9876,36.8445,36.9575,748600.0
2014-10-15 11:50:00,49.06,49.19,48.96,49.19,756200.0,36.9499,37.0479,36.8746,37.0479,756200.0
2014-10-15 11:55:00,49.2,49.27,49.07,49.09,339800.0,37.0554,37.1081,36.9575,36.9725,339800.0
2014-10-15 12:00:00,49.09,49.11,48.95,49.07,389500.0,36.9725,36.9876,36.8671,36.9575,389500.0
2014-10-15 12:05:00,49.07,49.1,49.0,49.01,243200.0,36.9575,36.9801,36.9048,36.9123,243200.0
2014-10-15 12:10:00,49.01,49.06,48.82,48.83,541300.0,36.9123,36.9499,36.7692,36.7767,541300.0
2014-10-15 12:15:00,48.83,48.94,48.77,48.84,374400.0,36.7767,36.8596,36.7315,36.7842,374400.0
2014-10-15 12:20:00,48.84,48.94,48.81,48.83,557700.0,36.7842,36.8596,36.7617,36.7767,557700.0
2014-10-15 12:25:00,48.82,48.83,48.72,48.76,423100.0,36.7692,36.7767,36.6939,36.724,423100.0
2014-10-15 12:30:00,48.76,48.81,48.67,48.68,607300.0,36.724,36.7617,36.6562,36.6637,607300.0
2014-10-15 12:35:00,48.69,48.78,48.65,48.74,1678200.0,36.6713,36.7391,36.6411,36.7089,1678200.0
2014-10-15 12:40:00,48.74,48.78,48.59,48.63,400300.0,36.7089,36.7391,36.596,36.6261,400300.0
2014-10-15 12:45:00,48.63,48.86,48.58,48.59,846500.0,36.6261,36.7993,36.5884,36.596,846500.0
2014-10-15 12:50:00,48.59,48.59,48.21,48.47,1351600.0,36.596,36.596,36.3098,36.5056,1351600.0
2014-10-15 12:55:00,48.47,49.45,48.38,48.53,592200.0,36.5056,37.2437,36.4378,36.5508,592200.0
2014-10-15 13:00:00,48.53,48.56,48.42,48.48,350000.0,36.5508,36.5734,36.4679,36.5131,350000.0
2014-10-15 13:05:00,48.48,48.64,48.42,48.55,405200.0,36.5131,36.6336,36.4679,36.5658,405200.0
2014-10-15 13:10:00,48.55,48.57,48.35,48.35,396000.0,36.5658,36.5809,36.4152,36.4152,396000.0
2014-10-15 13:15:00,48.36,48.38,48.25,48.33,406000.0,36.4227,36.4378,36.3399,36.4001,406000.0
2014-10-15 13:20:00,48.33,48.33,48.13,48.24,370000.0,36.4001,36.4001,36.2495,36.3324,370000.0
2014-10-15 13:25:00,48.25,48.29,48.11,48.23,409400.0,36.3399,36.37,36.2344,36.3248,409400.0
2014-10-15 13:30:00,48.24,48.38,48.22,48.35,398200.0,36.3324,36.4378,36.3173,36.4152,398200.0
2014-10-15 13:35:00,48.36,48.4,48.2,48.36,423000.0,36.4227,36.4529,36.3022,36.4227,423000.0
2014-10-15 13:40:00,48.36,48.59,48.35,48.46,786400.0,36.4227,36.596,36.4152,36.498,786400.0
2014-10-15 13:45:00,48.47,48.66,48.39,48.59,446100.0,36.5056,36.6487,36.4453,36.596,446100.0
2014-10-15 13:50:00,48.59,48.66,48.47,48.54,578500.0,36.596,36.6487,36.5056,36.5583,578500.0
2014-10-15 13:55:00,48.55,48.63,48.5,48.52,306300.0,36.5658,36.6261,36.5282,36.5432,306300.0
2014-10-15 14:00:00,48.52,48.63,48.44,48.52,641200.0,36.5432,36.6261,36.483,36.5432,641200.0
2014-10-15 14:05:00,48.52,48.67,48.41,48.58,380700.0,36.5432,36.6562,36.4604,36.5884,380700.0
2014-10-15 14:10:00,48.57,48.71,48.55,48.71,329200.0,36.5809,36.6863,36.5658,36.6863,329200.0
2014-10-15 14:15:00,48.72,48.89,48.69,48.83,756000.0,36.6939,36.8219,36.6713,36.7767,756000.0
2014-10-15 14:20:00,48.8,48.86,48.72,48.82,489000.0,36.7541,36.7993,36.6939,36.7692,489000.0
2014-10-15 14:25:00,48.83,48.85,48.62,48.76,429600.0,36.7767,36.7918,36.6186,36.724,429600.0
2014-10-15 14:30:00,48.76,48.87,48.67,48.77,413100.0,36.724,36.8068,36.6562,36.7315,413100.0
2014-10-15 14:35:00,48.78,49.07,48.73,49.05,634300.0,36.7391,36.9575,36.7014,36.9424,634300.0
2014-10-15 14:40:00,49.06,49.15,48.96,49.02,672500.0,36.9499,37.0177,36.8746,36.9198,672500.0
2014-10-15 14:45:00,49.02,49.13,48.96,49.11,431900.0,36.9198,37.0027,36.8746,36.9876,431900.0
2014-10-15 14:50:00,49.11,49.25,49.1,49.14,410600.0,36.9876,37.093,36.9801,37.0102,410600.0
2014-10-15 14:55:00,49.16,49.16,49.02,49.15,434300.0,37.0253,37.0253,36.9198,37.0177,434300.0
2014-10-15 15:00:00,49.14,49.19,49.04,49.15,349800.0,37.0102,37.0479,36.9349,37.0177,349800.0
2014-10-15 15:05:00,49.15,49.31,49.09,49.24,717600.0,37.0177,37.1382,36.9725,37.0855,717600.0
2014-10-15 15:10:00,49.24,49.39,49.15,49.15,459000.0,37.0855,37.1985,37.0177,37.0177,459000.0
2014-10-15 15:15:00,49.15,49.15,48.87,48.96,463000.0,37.0177,37.0177,36.8068,36.8746,463000.0
2014-10-15 15:20:00,48.95,49.07,48.92,49.0,418400.0,36.8671,36.9575,36.8445,36.9048,418400.0
2014-10-15 15:25:00,48.99,49.3,48.99,49.3,622800.0,36.8972,37.1307,36.8972,37.1307,622800.0
2014-10-15 15:30:00,49.29,49.41,49.19,49.28,755900.0,37.1232,37.2135,37.0479,37.1156,755900.0
2014-10-15 15:35:00,49.29,49.54,49.25,49.48,701400.0,37.1232,37.3115,37.093,37.2663,701400.0
2014-10-15 15:40:00,49.48,49.7,49.44,49.7,911100.0,37.2663,37.432,37.2361,37.432,911100.0
2014-10-15 15:45:00,49.7,49.75,49.59,49.62,1095000.0,37.432,37.4696,37.3491,37.3717,1095000.0
2014-10-15 15:50:00,49.62,49.72,49.44,49.72,971900.0,37.3717,37.447,37.2361,37.447,971900.0
2014-10-15 15:55:00,49.72,49.78,49.63,49.7,1447800.0,37.447,37.4922,37.3792,37.432,1447800.0
2014-10-16 09:30:00,48.98,49.16,48.74,49.02,978200.0,36.8897,37.0253,36.7089,36.9198,978200.0
2014-10-16 09:35:00,49.02,49.35,49.0,49.13,577200.0,36.9198,37.1684,36.9048,37.0027,577200.0
2014-10-16 09:40:00,49.14,49.37,49.06,49.33,841900.0,37.0102,37.1834,36.9499,37.1533,841900.0
2014-10-16 09:45:00,49.34,49.5,49.19,49.5,592900.0,37.1608,37.2813,37.0479,37.2813,592900.0
2014-10-16 09:50:00,49.5,49.65,49.31,49.42,544700.0,37.2813,37.3943,37.1382,37.2211,544700.0
2014-10-16 09:55:00,49.42,49.54,49.22,49.49,353300.0,37.2211,37.3115,37.0704,37.2738,353300.0
2014-10-16 10:00:00,49.49,49.51,49.18,49.23,489400.0,37.2738,37.2889,37.0403,37.078,489400.0
2014-10-16 10:05:00,49.23,49.36,49.08,49.31,476800.0,37.078,37.1759,36.965,37.1382,476800.0
2014-10-16 10:10:00,49.3,49.3,49.04,49.05,225900.0,37.1307,37.1307,36.9349,36.9424,225900.0
2014-10-16 10:15:00,49.05,49.06,48.82,49.01,416100.0,36.9424,36.9499,36.7692,36.9123,416100.0
2014-10-16 10:20:00,49.01,49.64,48.94,49.16,722400.0,36.9123,37.3868,36.8596,37.0253,722400.0
2014-10-16 10:25:00,49.18,49.24,49.0,49.2,497900.0,37.0403,37.0855,36.9048,37.0554,497900.0
2014-10-16 10:30:00,49.2,49.46,49.18,49.44,229100.0,37.0554,37.2512,37.0403,37.2361,229100.0
2014-10-16 10:35:00,49.44,49.6,49.38,49.53,471800.0,37.2361,37.3566,37.191,37.3039,471800.0
2014-10-16 10:40:00,49.52,49.68,49.43,49.63,472800.0,37.2964,37.4169,37.2286,37.3792,472800.0
2014-10-16 10:45:00,49.64,49.9,49.64,49.85,429900.0,37.3868,37.5826,37.3868,37.5449,429900.0
2014-10-16 10:50:00,49.86,49.99,49.83,49.92,655700.0,37.5525,37.6504,37.5299,37.5977,655700.0
2014-10-16 10:55:00,49.92,49.97,49.74,49.79,401200.0,37.5977,37.6353,37.4621,37.4997,401200.0
2014-10-16 11:00:00,49.79,49.86,49.6,49.62,317800.0,37.4997,37.5525,37.3566,37.3717,317800.0
2014-10-16 11:05:00,49.62,49.74,49.51,49.73,285100.0,37.3717,37.4621,37.2889,37.4546,285100.0
2014-10-16 11:10:00,49.74,49.87,49.7,49.82,331900.0,37.4621,37.56,37.432,37.5223,331900.0
2014-10-16 11:15:00,49.83,49.96,49.74,49.94,268800.0,37.5299,37.6278,37.4621,37.6127,268800.0
2014-10-16 11:20:00,49.93,50.04,49.91,50.02,400800.0,37.6052,37.688,37.5901,37.673,400800.0
2014-10-16 11:25:00,50.01,50.1,49.75,50.04,406400.0,37.6654,37.7332,37.4696,37.688,406400.0
2014-10-16 11:30:00,50.05,50.2,49.99,50.04,303300.0,37.6956,37.8085,37.6504,37.688,303300.0
2014-10-16 11:35:00,50.03,50.08,49.8,49.8,272900.0,37.6805,37.7182,37.5073,37.5073,272900.0
2014-10-16 11:40:00,49.79,49.97,49.79,49.85,180900.0,37.4997,37.6353,37.4997,37.5449,180900.0
2014-10-16 11:45:00,49.84,49.92,49.73,49.77,222800.0,37.5374,37.5977,37.4546,37.4847,222800.0
2014-10-16 11:50:00,49.76,49.8,49.68,49.69,149400.0,37.4772,37.5073,37.4169,37.4244,149400.0
2014-10-16 11:55:00,49.69,49.8,49.65,49.7,168400.0,37.4244,37.5073,37.3943,37.432,168400.0
2014-10-16 12:00:00,49.69,49.71,49.57,49.62,222800.0,37.4244,37.4395,37.3341,37.3717,222800.0
2014-10-16 12:05:00,49.63,49.84,49.63,49.8,147100.0,37.3792,37.5374,37.3792,37.5073,147100.0
2014-10-16 12:10:00,49.8,49.87,49.73,49.81,181300.0,37.5073,37.56,37.4546,37.5148,181300.0
2014-10-16 12:15:00,49.81,49.82,49.67,49.81,130600.0,37.5148,37.5223,37.4094,37.5148,130600.0
2014-10-16 12:20:00,49.81,49.89,49.8,49.88,133900.0,37.5148,37.5751,37.5073,37.5675,133900.0
2014-10-16 12:25:00,49.89,49.92,49.71,49.76,183600.0,37.5751,37.5977,37.4395,37.4772,183600.0
2014-10-16 12:30:00,49.75,49.79,49.65,49.69,108500.0,37.4696,37.4997,37.3943,37.4244,108500.0
2014-10-16 12:35:00,49.69,49.73,49.55,49.66,177300.0,37.4244,37.4546,37.319,37.4018,177300.0
2014-10-16 12:40:00,49.67,49.73,49.65,49.71,185600.0,37.4094,37.4546,37.3943,37.4395,185600.0
2014-10-16 12:45:00,49.7,49.75,49.65,49.74,166500.0,37.432,37.4696,37.3943,37.4621,166500.0
2014-10-16 12:50:00,49.75,49.8,49.73,49.78,150700.0,37.4696,37.5073,37.4546,37.4922,150700.0
2014-10-16 12:55:00,49.78,49.9,49.78,49.87,158700.0,37.4922,37.5826,37.4922,37.56,158700.0
2014-10-16 13:00:00,49.87,50.03,49.86,49.94,188400.0,37.56,37.6805,37.5525,37.6127,188400.0
2014-10-16 13:05:00,49.95,50.0,49.9,49.98,116900.0,37.6203,37.6579,37.5826,37.6428,116900.0
2014-10-16 13:10:00,49.97,50.05,49.9,50.03,250000.0,37.6353,37.6956,37.5826,37.6805,250000.0
2014-10-16 13:15:00,50.04,50.09,50.01,50.08,300000.0,37.688,37.7257,37.6654,37.7182,300000.0
2014-10-16 13:20:00,50.08,50.14,50.02,50.13,228400.0,37.7182,37.7634,37.673,37.7558,228400.0
2014-10-16 13:25:00,50.13,50.21,50.09,50.13,261000.0,37.7558,37.8161,37.7257,37.7558,261000.0
2014-10-16 13:30:00,50.13,50.18,50.08,50.11,196900.0,37.7558,37.7935,37.7182,37.7408,196900.0
2014-10-16 13:35:00,50.11,50.14,50.01,50.07,252900.0,37.7408,37.7634,37.6654,37.7106,252900.0
2014-10-16 13:40:00,50.06,50.15,50.04,50.15,140500.0,37.7031,37.7709,37.688,37.7709,140500.0
2014-10-16 13:45:00,50.14,50.18,50.1,50.13,158000.0,37.7634,37.7935,37.7332,37.7558,158000.0
2014-10-16 13:50:00,50.13,50.13,49.86,50.0,328300.0,37.7558,37.7558,37.5525,37.6579,328300.0
2014-10-16 13:55:00,50.0,50.0,49.82,49.92,301300.0,37.6579,37.6579,37.5223,37.5977,301300.0
2014-10-16 14:00:00,49.91,49.96,49.86,49.96,225200.0,37.5901,37.6278,37.5525,37.6278,225200.0
2014-10-16 14:05:00,49.96,50.09,49.95,50.09,227900.0,37.6278,37.7257,37.6203,37.7257,227900.0
2014-10-16 14:10:00,50.09,50.12,49.91,49.92,241300.0,37.7257,37.7483,37.5901,37.5977,241300.0
2014-10-16 14:15:00,49.91,50.07,49.88,49.95,262500.0,37.5901,37.7106,37.5675,37.6203,262500.0
2014-10-16 14:20:00,49.94,49.98,49.84,49.95,300800.0,37.6127,37.6428,37.5374,37.6203,300800.0
2014-10-16 14:25:00,49.95,50.05,49.93,49.98,201900.0,37.6203,37.6956,37.6052,37.6428,201900.0
2014-10-16 14:30:00,49.98,50.09,49.91,49.99,245000.0,37.6428,37.7257,37.5901,37.6504,245000.0
2014-10-16 14:35:00,49.99,50.06,49.95,50.05,163900.0,37.6504,37.7031,37.6203,37.6956,163900.0
2014-10-16 14:40:00,50.04,50.05,49.93,49.94,140700.0,37.688,37.6956,37.6052,37.6127,140700.0
2014-10-16 14:45:00,49.93,49.97,49.69,49.69,245400.0,37.6052,37.6353,37.4244,37.4244,245400.0
2014-10-16 14:50:00,49.7,49.88,49.67,49.88,335200.0,37.432,37.5675,37.4094,37.5675,335200.0
2014-10-16 14:55:00,49.88,49.99,49.79,49.8,186200.0,37.5675,37.6504,37.4997,37.5073,186200.0
2014-10-16 15:00:00,49.81,49.94,49.75,49.78,371300.0,37.5148,37.6127,37.4696,37.4922,371300.0
2014-10-16 15:05:00,49.77,49.9,49.76,49.84,315800.0,37.4847,37.5826,37.4772,37.5374,315800.0
2014-10-16 15:10:00,49.84,49.97,49.81,49.96,290700.0,37.5374,37.6353,37.5148,37.6278,290700.0
2014-10-16 15:15:00,49.96,50.05,49.86,49.9,257600.0,37.6278,37.6956,37.5525,37.5826,257600.0
2014-10-16 15:20:00,49.89,50.0,49.88,49.93,189700.0,37.5751,37.6579,37.5675,37.6052,189700.0
2014-10-16 15:25:00,49.93,49.98,49.79,49.86,296400.0,37.6052,37.6428,37.4997,37.5525,296400.0
2014-10-16 15:30:00,49.87,49.91,49.8,49.91,201100.0,37.56,37.5901,37.5073,37.5901,201100.0
2014-10-16 15:35:00,49.91,49.94,49.71,49.73,365800.0,37.5901,37.6127,37.4395,37.4546,365800.0
2014-10-16 15:40:00,49.73,49.85,49.71,49.8,261400.0,37.4546,37.5449,37.4395,37.5073,261400.0
2014-10-16 15:45:00,49.8,49.85,49.77,49.77,391200.0,37.5073,37.5449,37.4847,37.4847,391200.0
2014-10-16 15:50:00,49.77,49.94,49.77,49.84,709100.0,37.4847,37.6127,37.4847,37.5374,709100.0
2014-10-16 15:55:00,49.83,49.86,49.73,49.73,1042600.0,37.5299,37.5525,37.4546,37.4546,1042600.0
2014-10-17 09:30:00,50.49,50.65,50.24,50.3,1334500.0,38.027,38.1475,37.8387,37.8839,1334500.0
2014-10-17 09:35:00,50.3,50.34,50.12,50.28,491400.0,37.8839,37.914,37.7483,37.8688,491400.0
2014-10-17 09:40:00,50.28,50.28,50.09,50.14,480700.0,37.8688,37.8688,37.7257,37.7634,480700.0
2014-10-17 09:45:00,50.15,50.34,50.15,50.31,367700.0,37.7709,37.914,37.7709,37.8914,367700.0
2014-10-17 09:50:00,50.3,50.48,50.3,50.47,395300.0,37.8839,38.0194,37.8839,38.0119,395300.0
2014-10-17 09:55:00,50.46,50.48,50.27,50.29,312600.0,38.0044,38.0194,37.8613,37.8763,312600.0
2014-10-17 10:00:00,50.3,50.41,50.28,50.39,382600.0,37.8839,37.9667,37.8688,37.9516,382600.0
2014-10-17 10:05:00,50.4,50.54,50.36,50.51,311300.0,37.9592,38.0646,37.929,38.042,311300.0
2014-10-17 10:10:00,50.51,50.57,50.45,50.5,210600.0,38.042,38.0872,37.9968,38.0345,210600.0
2014-10-17 10:15:00,50.5,50.69,50.48,50.61,307500.0,38.0345,38.1776,38.0194,38.1173,307500.0
2014-10-17 10:20:00,50.62,50.64,50.56,50.59,303200.0,38.1249,38.1399,38.0797,38.1023,303200.0
2014-10-17 10:25:00,50.59,50.61,50.51,50.61,369800.0,38.1023,38.1173,38.042,38.1173,369800.0
2014-10-17 10:30:00,50.62,50.72,50.62,50.66,354600.0,38.1249,38.2002,38.1249,38.155,354600.0
2014-10-17 10:35:00,50.67,50.67,50.49,50.49,237000.0,38.1625,38.1625,38.027,38.027,237000.0
2014-10-17 10:40:00,50.5,50.52,50.41,50.47,238100.0,38.0345,38.0496,37.9667,38.0119,238100.0
2014-10-17 10:45:00,50.47,50.5,50.39,50.39,178800.0,38.0119,38.0345,37.9516,37.9516,178800.0
2014-10-17 10:50:00,50.39,50.44,50.35,50.39,161000.0,37.9516,37.9893,37.9215,37.9516,161000.0
2014-10-17 10:55:00,50.39,50.51,50.38,50.5,131200.0,37.9516,38.042,37.9441,38.0345,131200.0
2014-10-17 11:00:00,50.5,50.51,50.42,50.47,118500.0,38.0345,38.042,37.9742,38.0119,118500.0
2014-10-17 11:05:00,50.47,50.51,50.37,50.41,269300.0,38.0119,38.042,37.9366,37.9667,269300.0
2014-10-17 11:10:00,50.41,50.48,50.37,50.43,275800.0,37.9667,38.0194,37.9366,37.9818,275800.0
2014-10-17 11:15:00,50.43,50.46,50.38,50.45,203600.0,37.9818,38.0044,37.9441,37.9968,203600.0
2014-10-17 11:20:00,50.45,50.46,50.38,50.39,158000.0,37.9968,38.0044,37.9441,37.9516,158000.0
2014-10-17 11:25:00,50.39,50.47,50.38,50.42,80000.0,37.9516,38.0119,37.9441,37.9742,80000.0
2014-10-17 11:30:00,50.42,50.52,50.4,50.52,196300.0,37.9742,38.0496,37.9592,38.0496,196300.0
2014-10-17 11:35:00,50.52,50.52,50.42,50.51,140000.0,38.0496,38.0496,37.9742,38.042,140000.0
2014-10-17 11:40:00,50.52,50.52,50.45,50.48,135600.0,38.0496,38.0496,37.9968,38.0194,135600.0
2014-10-17 11:45:00,50.49,50.61,50.49,50.58,188100.0,38.027,38.1173,38.027,38.0947,188100.0
2014-10-17 11:50:00,50.57,50.6,50.55,50.56,98300.0,38.0872,38.1098,38.0721,38.0797,98300.0
2014-10-17 11:55:00,50.55,50.56,50.42,50.44,119200.0,38.0721,38.0797,37.9742,37.9893,119200.0
2014-10-17 12:00:00,50.44,50.49,50.43,50.48,133300.0,37.9893,38.027,37.9818,38.0194,133300.0
2014-10-17 12:05:00,50.49,50.53,50.46,50.47,139500.0,38.027,38.0571,38.0044,38.0119,139500.0
2014-10-17 12:10:00,50.46,50.46,50.25,50.26,245100.0,38.0044,38.0044,37.8462,37.8537,245100.0
2014-10-17 12:15:00,50.27,50.27,50.21,50.25,179300.0,37.8613,37.8613,37.8161,37.8462,179300.0
2014-10-17 12:20:00,50.25,50.3,50.23,50.24,118600.0,37.8462,37.8839,37.8311,37.8387,118600.0
2014-10-17 12:25:00,50.23,50.29,50.22,50.28,121500.0,37.8311,37.8763,37.8236,37.8688,121500.0
2014-10-17 12:30:00,50.28,50.37,50.27,50.29,142800.0,37.8688,37.9366,37.8613,37.8763,142800.0
2014-10-17 12:35:00,50.3,50.36,50.28,50.33,101000.0,37.8839,37.929,37.8688,37.9065,101000.0
2014-10-17 12:40:00,50.33,50.35,50.26,50.34,182300.0,37.9065,37.9215,37.8537,37.914,182300.0
2014-10-17 12:45:00,50.34,50.4,50.29,50.29,126100.0,37.914,37.9592,37.8763,37.8763,126100.0
2014-10-17 12:50:00,50.28,50.29,50.16,50.19,154700.0,37.8688,37.8763,37.7784,37.801,154700.0
2014-10-17 12:55:00,50.18,50.25,50.15,50.19,173300.0,37.7935,37.8462,37.7709,37.801,173300.0
2014-10-17 13:00:00,50.19,50.28,50.19,50.2,137200.0,37.801,37.8688,37.801,37.8085,137200.0
2014-10-17 13:05:00,50.19,50.21,50.11,50.12,166000.0,37.801,37.8161,37.7408,37.7483,166000.0
2014-10-17 13:10:00,50.11,50.14,50.05,50.11,205800.0,37.7408,37.7634,37.6956,37.7408,205800.0
2014-10-17 13:15:00,50.1,50.18,50.09,50.15,161700.0,37.7332,37.7935,37.7257,37.7709,161700.0
2014-10-17 13:20:00,50.16,50.16,50.04,50.09,181000.0,37.7784,37.7784,37.688,37.7257,181000.0
2014-10-17 13:25:00,50.09,50.17,50.09,50.1,128200.0,37.7257,37.7859,37.7257,37.7332,128200.0
2014-10-17 13:30:00,50.1,50.13,50.04,50.05,173500.0,37.7332,37.7558,37.688,37.6956,173500.0
2014-10-17 13:35:00,50.05,50.15,50.03,50.14,201600.0,37.6956,37.7709,37.6805,37.7634,201600.0
2014-10-17 13:40:00,50.13,50.14,50.09,50.13,76300.0,37.7558,37.7634,37.7257,37.7558,76300.0
2014-10-17 13:45:00,50.13,50.14,50.09,50.1,130900.0,37.7558,37.7634,37.7257,37.7332,130900.0
2014-10-17 13:50:00,50.1,50.13,50.05,50.07,154000.0,37.7332,37.7558,37.6956,37.7106,154000.0
2014-10-17 13:55:00,50.07,50.07,49.94,50.02,232100.0,37.7106,37.7106,37.6127,37.673,232100.0
2014-10-17 14:00:00,50.02,50.03,49.89,49.91,143000.0,37.673,37.6805,37.5751,37.5901,143000.0
2014-10-17 14:05:00,49.92,49.92,49.75,49.81,308200.0,37.5977,37.5977,37.4696,37.5148,308200.0
2014-10-17 14:10:00,49.82,49.93,49.78,49.87,173000.0,37.5223,37.6052,37.4922,37.56,173000.0
2014-10-17 14:15:00,49.88,49.89,49.75,49.75,225900.0,37.5675,37.5751,37.4696,37.4696,225900.0
2014-10-17 14:20:00,49.75,49.89,49.74,49.89,197500.0,37.4696,37.5751,37.4621,37.5751,197500.0
2014-10-17 14:25:00,49.89,49.91,49.75,49.86,224700.0,37.5751,37.5901,37.4696,37.5525,224700.0
2014-10-17 14:30:00,49.86,49.94,49.81,49.89,191800.0,37.5525,37.6127,37.5148,37.5751,191800.0
2014-10-17 14:35:00,49.89,49.92,49.81,49.87,184400.0,37.5751,37.5977,37.5148,37.56,184400.0
2014-10-17 14:40:00,49.87,50.02,49.86,49.98,234200.0,37.56,37.673,37.5525,37.6428,234200.0
2014-10-17 14:45:00,49.98,49.98,49.89,49.93,142200.0,37.6428,37.6428,37.5751,37.6052,142200.0
2014-10-17 14:50:00,49.93,49.96,49.89,49.96,137100.0,37.6052,37.6278,37.5751,37.6278,137100.0
2014-10-17 14:55:00,49.96,50.06,49.94,50.04,242700.0,37.6278,37.7031,37.6127,37.688,242700.0
2014-10-17 15:00:00,50.05,50.06,49.88,49.92,258200.0,37.6956,37.7031,37.5675,37.5977,258200.0
2014-10-17 15:05:00,49.91,50.03,49.9,49.98,160000.0,37.5901,37.6805,37.5826,37.6428,160000.0
2014-10-17 15:10:00,49.98,50.13,49.97,50.12,213400.0,37.6428,37.7558,37.6353,37.7483,213400.0
2014-10-17 15:15:00,50.12,50.14,50.02,50.04,196900.0,37.7483,37.7634,37.673,37.688,196900.0
2014-10-17 15:20:00,50.04,50.1,50.01,50.02,181300.0,37.688,37.7332,37.6654,37.673,181300.0
2014-10-17 15:25:00,50.02,50.05,50.0,50.03,294700.0,37.673,37.6956,37.6579,37.6805,294700.0
2014-10-17 15:30:00,50.03,50.09,50.01,50.03,315600.0,37.6805,37.7257,37.6654,37.6805,315600.0
2014-10-17 15:35:00,50.03,50.07,50.01,50.06,294900.0,37.6805,37.7106,37.6654,37.7031,294900.0
2014-10-17 15:40:00,50.06,50.15,50.05,50.09,369600.0,37.7031,37.7709,37.6956,37.7257,369600.0
2014-10-17 15:45:00,50.09,50.2,50.06,50.07,618500.0,37.7257,37.8085,37.7031,37.7106,618500.0
2014-10-17 15:50:00,50.07,50.08,50.02,50.08,822000.0,37.7106,37.7182,37.673,37.7182,822000.0
2014-10-17 15:55:00,50.08,50.17,50.06,50.07,1044900.0,37.7182,37.7859,37.7031,37.7106,1044900.0
2014-10-20 09:30:00,50.03,50.2,50.0,50.14,332600.0,37.6805,37.8085,37.6579,37.7634,332600.0
2014-10-20 09:35:00,50.13,50.16,49.96,50.16,195100.0,37.7558,37.7784,37.6278,37.7784,195100.0
2014-10-20 09:40:00,50.14,50.39,50.13,50.34,322700.0,37.7634,37.9516,37.7558,37.914,322700.0
2014-10-20 09:45:00,50.35,50.37,50.04,50.05,208300.0,37.9215,37.9366,37.688,37.6956,208300.0
2014-10-20 09:50:00,50.05,50.2,50.04,50.07,159100.0,37.6956,37.8085,37.688,37.7106,159100.0
2014-10-20 09:55:00,50.08,50.17,50.04,50.11,228300.0,37.7182,37.7859,37.688,37.7408,228300.0
2014-10-20 10:00:00,50.12,50.15,50.06,50.14,176900.0,37.7483,37.7709,37.7031,37.7634,176900.0
2014-10-20 10:05:00,50.13,50.2,50.07,50.13,158300.0,37.7558,37.8085,37.7106,37.7558,158300.0
2014-10-20 10:10:00,50.13,50.22,50.11,50.17,162400.0,37.7558,37.8236,37.7408,37.7859,162400.0
2014-10-20 10:15:00,50.18,50.21,50.08,50.1,179700.0,37.7935,37.8161,37.7182,37.7332,179700.0
2014-10-20 10:20:00,50.1,50.37,50.09,50.36,206000.0,37.7332,37.9366,37.7257,37.929,206000.0
2014-10-20 10:25:00,50.37,50.38,50.32,50.35,105900.0,37.9366,37.9441,37.8989,37.9215,105900.0
2014-10-20 10:30:00,50.36,50.39,50.28,50.31,177800.0,37.929,37.9516,37.8688,37.8914,177800.0
2014-10-20 10:35:00,50.31,50.36,50.24,50.27,79800.0,37.8914,37.929,37.8387,37.8613,79800.0
2014-10-20 10:40:00,50.27,50.32,50.26,50.28,201800.0,37.8613,37.8989,37.8537,37.8688,201800.0
2014-10-20 10:45:00,50.28,50.3,50.23,50.23,123100.0,37.8688,37.8839,37.8311,37.8311,123100.0
2014-10-20 10:50:00,50.24,50.24,50.14,50.18,98400.0,37.8387,37.8387,37.7634,37.7935,98400.0
2014-10-20 10:55:00,50.17,50.24,50.14,50.14,188100.0,37.7859,37.8387,37.7634,37.7634,188100.0
2014-10-20 11:00:00,50.14,50.18,50.12,50.13,118500.0,37.7634,37.7935,37.7483,37.7558,118500.0
2014-10-20 11:05:00,50.13,50.24,50.11,50.24,80500.0,37.7558,37.8387,37.7408,37.8387,80500.0
2014-10-20 11:10:00,50.24,50.3,50.16,50.27,101900.0,37.8387,37.8839,37.7784,37.8613,101900.0
2014-10-20 11:15:00,50.27,50.3,50.24,50.28,65200.0,37.8613,37.8839,37.8387,37.8688,65200.0
2014-10-20 11:20:00,50.27,50.34,50.25,50.33,134800.0,37.8613,37.914,37.8462,37.9065,134800.0
2014-10-20 11:25:00,50.34,50.37,50.28,50.29,113700.0,37.914,37.9366,37.8688,37.8763,113700.0
2014-10-20 11:30:00,50.29,50.29,50.18,50.21,118700.0,37.8763,37.8763,37.7935,37.8161,118700.0
2014-10-20 11:35:00,50.21,50.22,50.16,50.17,81300.0,37.8161,37.8236,37.7784,37.7859,81300.0
2014-10-20 11:40:00,50.17,50.24,50.15,50.23,49700.0,37.7859,37.8387,37.7709,37.8311,49700.0
2014-10-20 11:45:00,50.24,50.24,50.16,50.22,40400.0,37.8387,37.8387,37.7784,37.8236,40400.0
2014-10-20 11:50:00,50.22,50.24,50.19,50.23,63100.0,37.8236,37.8387,37.801,37.8311,63100.0
2014-10-20 11:55:00,50.23,50.24,50.22,50.23,60200.0,37.8311,37.8387,37.8236,37.8311,60200.0
2014-10-20 12:00:00,50.23,50.31,50.22,50.22,107700.0,37.8311,37.8914,37.8236,37.8236,107700.0
2014-10-20 12:05:00,50.22,50.27,50.2,50.22,61600.0,37.8236,37.8613,37.8085,37.8236,61600.0
2014-10-20 12:10:00,50.21,50.28,50.2,50.24,77100.0,37.8161,37.8688,37.8085,37.8387,77100.0
2014-10-20 12:15:00,50.24,50.24,50.2,50.22,48100.0,37.8387,37.8387,37.8085,37.8236,48100.0
2014-10-20 12:20:00,50.21,50.22,50.2,50.22,47200.0,37.8161,37.8236,37.8085,37.8236,47200.0
2014-10-20 12:25:00,50.21,50.23,50.19,50.21,99700.0,37.8161,37.8311,37.801,37.8161,99700.0
2014-10-20 12:30:00,50.22,50.22,50.14,50.21,68300.0,37.8236,37.8236,37.7634,37.8161,68300.0
2014-10-20 12:35:00,50.21,50.23,50.15,50.17,43800.0,37.8161,37.8311,37.7709,37.7859,43800.0
2014-10-20 12:40:00,50.16,50.18,50.14,50.15,126200.0,37.7784,37.7935,37.7634,37.7709,126200.0
2014-10-20 12:45:00,50.16,50.19,50.15,50.17,102000.0,37.7784,37.801,37.7709,37.7859,102000.0
2014-10-20 12:50:00,50.17,50.19,50.15,50.18,77600.0,37.7859,37.801,37.7709,37.7935,77600.0
2014-10-20 12:55:00,50.18,50.18,50.09,50.11,74400.0,37.7935,37.7935,37.7257,37.7408,74400.0
2014-10-20 13:00:00,50.11,50.14,50.09,50.11,63400.0,37.7408,37.7634,37.7257,37.7408,63400.0
2014-10-20 13:05:00,50.1,50.18,50.1,50.18,128800.0,37.7332,37.7935,37.7332,37.7935,128800.0
2014-10-20 13:10:00,50.18,50.23,50.17,50.22,100800.0,37.7935,37.8311,37.7859,37.8236,100800.0
2014-10-20 13:15:00,50.22,50.28,50.2,50.27,126800.0,37.8236,37.8688,37.8085,37.8613,126800.0
2014-10-20 13:20:00,50.26,50.33,50.26,50.33,170700.0,37.8537,37.9065,37.8537,37.9065,170700.0
2014-10-20 13:25:00,50.33,50.45,50.32,50.39,154600.0,37.9065,37.9968,37.8989,37.9516,154600.0
2014-10-20 13:30:00,50.38,50.39,50.32,50.33,116600.0,37.9441,37.9516,37.8989,37.9065,116600.0
2014-10-20 13:35:00,50.33,50.34,50.3,50.3,129300.0,37.9065,37.914,37.8839,37.8839,129300.0
2014-10-20 13:40:00,50.3,50.37,50.28,50.35,134700.0,37.8839,37.9366,37.8688,37.9215,134700.0
2014-10-20 13:45:00,50.36,50.38,50.31,50.33,72200.0,37.929,37.9441,37.8914,37.9065,72200.0
2014-10-20 13:50:00,50.33,50.36,50.33,50.35,50200.0,37.9065,37.929,37.9065,37.9215,50200.0
2014-10-20 13:55:00,50.34,50.38,50.33,50.33,90300.0,37.914,37.9441,37.9065,37.9065,90300.0
2014-10-20 14:00:00,50.34,50.54,50.34,50.49,367000.0,37.914,38.0646,37.914,38.027,367000.0
2014-10-20 14:05:00,50.49,50.55,50.48,50.48,187800.0,38.027,38.0721,38.0194,38.0194,187800.0
2014-10-20 14:10:00,50.48,50.56,50.48,50.56,137500.0,38.0194,38.0797,38.0194,38.0797,137500.0
2014-10-20 14:15:00,50.55,50.56,50.47,50.47,125300.0,38.0721,38.0797,38.0119,38.0119,125300.0
2014-10-20 14:20:00,50.47,50.51,50.45,50.46,156600.0,38.0119,38.042,37.9968,38.0044,156600.0
2014-10-20 14:25:00,50.47,50.47,50.42,50.45,89700.0,38.0119,38.0119,37.9742,37.9968,89700.0
2014-10-20 14:30:00,50.45,50.47,50.41,50.42,63700.0,37.9968,38.0119,37.9667,37.9742,63700.0
2014-10-20 14:35:00,50.41,50.43,50.4,50.43,53300.0,37.9667,37.9818,37.9592,37.9818,53300.0
2014-10-20 14:40:00,50.42,50.47,50.4,50.41,93500.0,37.9742,38.0119,37.9592,37.9667,93500.0
2014-10-20 14:45:00,50.42,50.43,50.39,50.41,73200.0,37.9742,37.9818,37.9516,37.9667,73200.0
2014-10-20 14:50:00,50.41,50.42,50.37,50.4,73700.0,37.9667,37.9742,37.9366,37.9592,73700.0
2014-10-20 14:55:00,50.4,50.4,50.37,50.39,81900.0,37.9592,37.9592,37.9366,37.9516,81900.0
2014-10-20 15:00:00,50.4,50.46,50.39,50.46,117600.0,37.9592,38.0044,37.9516,38.0044,117600.0
2014-10-20 15:05:00,50.46,50.55,50.45,50.53,215700.0,38.0044,38.0721,37.9968,38.0571,215700.0
2014-10-20 15:10:00,50.54,50.56,50.52,50.52,176400.0,38.0646,38.0797,38.0496,38.0496,176400.0
2014-10-20 15:15:00,50.52,50.54,50.47,50.48,116800.0,38.0496,38.0646,38.0119,38.0194,116800.0
2014-10-20 15:20:00,50.47,50.49,50.44,50.47,158400.0,38.0119,38.027,37.9893,38.0119,158400.0
2014-10-20 15:25:00,50.48,50.5,50.45,50.47,185600.0,38.0194,38.0345,37.9968,38.0119,185600.0
2014-10-20 15:30:00,50.48,50.59,50.47,50.56,215100.0,38.0194,38.1023,38.0119,38.0797,215100.0
2014-10-20 15:35:00,50.56,50.58,50.51,50.54,418100.0,38.0797,38.0947,38.042,38.0646,418100.0
2014-10-20 15:40:00,50.53,50.61,50.53,50.61,272500.0,38.0571,38.1173,38.0571,38.1173,272500.0
2014-10-20 15:45:00,50.61,50.61,50.58,50.6,648700.0,38.1173,38.1173,38.0947,38.1098,648700.0
2014-10-20 15:50:00,50.59,50.6,50.56,50.58,250900.0,38.1023,38.1098,38.0797,38.0947,250900.0
2014-10-20 15:55:00,50.58,50.62,50.53,50.54,622500.0,38.0947,38.1249,38.0571,38.0646,622500.0
2014-10-21 09:30:00,51.04,51.2,51.02,51.1,604100.0,38.4412,38.5617,38.4261,38.4864,604100.0
2014-10-21 09:35:00,51.1,51.1,50.75,50.9,375000.0,38.4864,38.4864,38.2228,38.3358,375000.0
2014-10-21 09:40:00,50.89,51.08,50.82,51.03,392600.0,38.3282,38.4713,38.2755,38.4337,392600.0
2014-10-21 09:45:00,51.02,51.12,50.97,51.02,486400.0,38.4261,38.5014,38.3885,38.4261,486400.0
2014-10-21 09:50:00,51.02,51.1,50.98,50.98,283800.0,38.4261,38.4864,38.396,38.396,283800.0
2014-10-21 09:55:00,50.99,51.05,50.94,50.98,315000.0,38.4035,38.4487,38.3659,38.396,315000.0
2014-10-21 10:00:00,50.98,51.02,50.91,50.95,336400.0,38.396,38.4261,38.3433,38.3734,336400.0
2014-10-21 10:05:00,50.95,51.08,50.95,51.07,309400.0,38.3734,38.4713,38.3734,38.4638,309400.0
2014-10-21 10:10:00,51.06,51.16,51.06,51.13,209500.0,38.4563,38.5316,38.4563,38.509,209500.0
2014-10-21 10:15:00,51.12,51.13,51.0,51.07,304800.0,38.5014,38.509,38.4111,38.4638,304800.0
2014-10-21 10:20:00,51.08,51.1,50.98,51.01,214300.0,38.4713,38.4864,38.396,38.4186,214300.0
2014-10-21 10:25:00,51.02,51.06,51.01,51.04,138600.0,38.4261,38.4563,38.4186,38.4412,138600.0
2014-10-21 10:30:00,51.05,51.1,51.04,51.06,74600.0,38.4487,38.4864,38.4412,38.4563,74600.0
2014-10-21 10:35:00,51.06,51.1,51.04,51.08,129800.0,38.4563,38.4864,38.4412,38.4713,129800.0
2014-10-21 10:40:00,51.08,51.12,51.08,51.11,191000.0,38.4713,38.5014,38.4713,38.4939,191000.0
2014-10-21 10:45:00,51.11,51.17,51.11,51.16,118000.0,38.4939,38.5391,38.4939,38.5316,118000.0
2014-10-21 10:50:00,51.16,51.17,51.09,51.11,168900.0,38.5316,38.5391,38.4789,38.4939,168900.0
2014-10-21 10:55:00,51.12,51.13,51.07,51.12,184000.0,38.5014,38.509,38.4638,38.5014,184000.0
2014-10-21 11:00:00,51.11,51.13,51.1,51.12,106700.0,38.4939,38.509,38.4864,38.5014,106700.0
2014-10-21 11:05:00,51.13,51.18,51.11,51.18,190600.0,38.509,38.5466,38.4939,38.5466,190600.0
2014-10-21 11:10:00,51.17,51.18,51.13,51.13,130600.0,38.5391,38.5466,38.509,38.509,130600.0
2014-10-21 11:15:00,51.14,51.16,51.08,51.11,107900.0,38.5165,38.5316,38.4713,38.4939,107900.0
2014-10-21 11:20:00,51.11,51.13,51.04,51.08,194900.0,38.4939,38.509,38.4412,38.4713,194900.0
2014-10-21 11:25:00,51.08,51.13,51.05,51.11,173600.0,38.4713,38.509,38.4487,38.4939,173600.0
2014-10-21 11:30:00,51.11,51.17,51.11,51.17,164300.0,38.4939,38.5391,38.4939,38.5391,164300.0
2014-10-21 11:35:00,51.17,51.24,51.15,51.22,208700.0,38.5391,38.5918,38.524,38.5768,208700.0
2014-10-21 11:40:00,51.22,51.33,51.21,51.25,267100.0,38.5768,38.6596,38.5692,38.5994,267100.0
2014-10-21 11:45:00,51.25,51.36,51.24,51.34,365400.0,38.5994,38.6822,38.5918,38.6671,365400.0
2014-10-21 11:50:00,51.34,51.34,51.26,51.29,64800.0,38.6671,38.6671,38.6069,38.6295,64800.0
2014-10-21 11:55:00,51.28,51.36,51.28,51.35,195500.0,38.622,38.6822,38.622,38.6747,195500.0
2014-10-21 12:00:00,51.35,51.37,51.32,51.34,75600.0,38.6747,38.6897,38.6521,38.6671,75600.0
2014-10-21 12:05:00,51.34,51.34,51.28,51.31,73700.0,38.6671,38.6671,38.622,38.6445,73700.0
2014-10-21 12:10:00,51.3,51.32,51.27,51.32,105500.0,38.637,38.6521,38.6144,38.6521,105500.0
2014-10-21 12:15:00,51.32,51.33,51.28,51.33,108100.0,38.6521,38.6596,38.622,38.6596,108100.0
2014-10-21 12:20:00,51.33,51.36,51.29,51.32,117700.0,38.6596,38.6822,38.6295,38.6521,117700.0
2014-10-21 12:25:00,51.32,51.35,51.27,51.29,49500.0,38.6521,38.6747,38.6144,38.6295,49500.0
2014-10-21 12:30:00,51.29,51.33,51.29,51.32,99300.0,38.6295,38.6596,38.6295,38.6521,99300.0
2014-10-21 12:35:00,51.32,51.36,51.31,51.33,75800.0,38.6521,38.6822,38.6445,38.6596,75800.0
2014-10-21 12:40:00,51.33,51.34,51.26,51.27,82200.0,38.6596,38.6671,38.6069,38.6144,82200.0
2014-10-21 12:45:00,51.27,51.29,51.26,51.29,62400.0,38.6144,38.6295,38.6069,38.6295,62400.0
2014-10-21 12:50:00,51.29,51.32,51.25,51.27,170200.0,38.6295,38.6521,38.5994,38.6144,170200.0
2014-10-21 12:55:00,51.26,51.27,51.23,51.24,86000.0,38.6069,38.6144,38.5843,38.5918,86000.0
2014-10-21 13:00:00,51.23,51.27,51.21,51.27,103700.0,38.5843,38.6144,38.5692,38.6144,103700.0
2014-10-21 13:05:00,51.26,51.28,51.2,51.21,101100.0,38.6069,38.622,38.5617,38.5692,101100.0
2014-10-21 13:10:00,51.21,51.25,51.21,51.21,79000.0,38.5692,38.5994,38.5692,38.5692,79000.0
2014-10-21 13:15:00,51.22,51.23,51.2,51.22,101600.0,38.5768,38.5843,38.5617,38.5768,101600.0
2014-10-21 13:20:00,51.22,51.23,51.17,51.17,187900.0,38.5768,38.5843,38.5391,38.5391,187900.0
2014-10-21 13:25:00,51.17,51.23,51.16,51.2,132200.0,38.5391,38.5843,38.5316,38.5617,132200.0
2014-10-21 13:30:00,51.21,51.26,51.2,51.26,260700.0,38.5692,38.6069,38.5617,38.6069,260700.0
2014-10-21 13:35:00,51.26,51.27,51.23,51.25,214600.0,38.6069,38.6144,38.5843,38.5994,214600.0
2014-10-21 13:40:00,51.25,51.26,51.22,51.26,130500.0,38.5994,38.6069,38.5768,38.6069,130500.0
2014-10-21 13:45:00,51.26,51.26,51.21,51.23,201900.0,38.6069,38.6069,38.5692,38.5843,201900.0
2014-10-21 13:50:00,51.24,51.25,51.2,51.23,108700.0,38.5918,38.5994,38.5617,38.5843,108700.0
2014-10-21 13:55:00,51.23,51.27,51.22,51.26,217400.0,38.5843,38.6144,38.5768,38.6069,217400.0
2014-10-21 14:00:00,51.26,51.29,51.24,51.25,186300.0,38.6069,38.6295,38.5918,38.5994,186300.0
2014-10-21 14:05:00,51.26,51.31,51.24,51.3,157800.0,38.6069,38.6445,38.5918,38.637,157800.0
2014-10-21 14:10:00,51.29,51.3,51.25,51.28,118600.0,38.6295,38.637,38.5994,38.622,118600.0
2014-10-21 14:15:00,51.27,51.36,51.27,51.3,135500.0,38.6144,38.6822,38.6144,38.637,135500.0
2014-10-21 14:20:00,51.29,51.34,51.29,51.33,137000.0,38.6295,38.6671,38.6295,38.6596,137000.0
2014-10-21 14:25:00,51.34,51.36,51.31,51.36,149900.0,38.6671,38.6822,38.6445,38.6822,149900.0
2014-10-21 14:30:00,51.36,51.39,51.34,51.36,149600.0,38.6822,38.7048,38.6671,38.6822,149600.0
2014-10-21 14:35:00,51.35,51.4,51.35,51.4,124100.0,38.6747,38.7123,38.6747,38.7123,124100.0
2014-10-21 14:40:00,51.4,51.43,51.37,51.43,132200.0,38.7123,38.7349,38.6897,38.7349,132200.0
2014-10-21 14:45:00,51.43,51.44,51.37,51.39,239000.0,38.7349,38.7425,38.6897,38.7048,239000.0
2014-10-21 14:50:00,51.39,51.4,51.34,51.38,76300.0,38.7048,38.7123,38.6671,38.6973,76300.0
2014-10-21 14:55:00,51.37,51.4,51.36,51.38,72600.0,38.6897,38.7123,38.6822,38.6973,72600.0
2014-10-21 15:00:00,51.38,51.42,51.36,51.41,162000.0,38.6973,38.7274,38.6822,38.7199,162000.0
2014-10-21 15:05:00,51.41,51.43,51.38,51.4,156900.0,38.7199,38.7349,38.6973,38.7123,156900.0
2014-10-21 15:10:00,51.41,51.49,51.39,51.46,161500.0,38.7199,38.7801,38.7048,38.7575,161500.0
2014-10-21 15:15:00,51.46,51.46,51.41,51.44,189300.0,38.7575,38.7575,38.7199,38.7425,189300.0
2014-10-21 15:20:00,51.44,51.46,51.43,51.45,198600.0,38.7425,38.7575,38.7349,38.75,198600.0
2014-10-21 15:25:00,51.44,51.48,51.43,51.45,299200.0,38.7425,38.7726,38.7349,38.75,299200.0
2014-10-21 15:30:00,51.46,51.46,51.35,51.36,267300.0,38.7575,38.7575,38.6747,38.6822,267300.0
2014-10-21 15:35:00,51.36,51.36,51.27,51.28,435200.0,38.6822,38.6822,38.6144,38.622,435200.0
2014-10-21 15:40:00,51.28,51.33,51.27,51.3,335800.0,38.622,38.6596,38.6144,38.637,335800.0
2014-10-21 15:45:00,51.3,51.39,51.3,51.34,303600.0,38.637,38.7048,38.637,38.6671,303600.0
2014-10-21 15:50:00,51.34,51.35,51.24,51.26,580600.0,38.6671,38.6747,38.5918,38.6069,580600.0
2014-10-21 15:55:00,51.26,51.28,51.23,51.28,1172500.0,38.6069,38.622,38.5843,38.622,1172500.0
2014-10-22 09:30:00,51.26,51.45,51.25,51.28,483600.0,38.6069,38.75,38.5994,38.622,483600.0
2014-10-22 09:35:00,51.27,51.49,51.25,51.34,302700.0,38.6144,38.7801,38.5994,38.6671,302700.0
2014-10-22 09:40:00,51.34,51.55,51.31,51.54,308600.0,38.6671,38.8253,38.6445,38.8178,308600.0
2014-10-22 09:45:00,51.55,51.64,51.47,51.58,225500.0,38.8253,38.8931,38.7651,38.8479,225500.0
2014-10-22 09:50:00,51.59,51.79,51.58,51.78,361900.0,38.8554,39.0061,38.8479,38.9985,361900.0
2014-10-22 09:55:00,51.77,51.8,51.68,51.69,192500.0,38.991,39.0136,38.9232,38.9307,192500.0
2014-10-22 10:00:00,51.7,51.7,51.59,51.69,218500.0,38.9383,38.9383,38.8554,38.9307,218500.0
2014-10-22 10:05:00,51.68,51.69,51.52,51.53,283200.0,38.9232,38.9307,38.8027,38.8102,283200.0
2014-10-22 10:10:00,51.53,51.63,51.53,51.54,144300.0,38.8102,38.8856,38.8102,38.8178,144300.0
2014-10-22 10:15:00,51.54,51.65,51.48,51.61,179100.0,38.8178,38.9006,38.7726,38.8705,179100.0
2014-10-22 10:20:00,51.62,51.65,51.55,51.59,270800.0,38.878,38.9006,38.8253,38.8554,270800.0
2014-10-22 10:25:00,51.6,51.6,51.45,51.46,156700.0,38.863,38.863,38.75,38.7575,156700.0
2014-10-22 10:30:00,51.46,51.56,51.45,51.53,181700.0,38.7575,38.8328,38.75,38.8102,181700.0
2014-10-22 10:35:00,51.53,51.53,51.45,51.48,225100.0,38.8102,38.8102,38.75,38.7726,225100.0
2014-10-22 10:40:00,51.49,51.5,51.33,51.35,203100.0,38.7801,38.7876,38.6596,38.6747,203100.0
2014-10-22 10:45:00,51.36,51.43,51.32,51.39,158000.0,38.6822,38.7349,38.6521,38.7048,158000.0
2014-10-22 10:50:00,51.4,51.57,51.4,51.53,182400.0,38.7123,38.8404,38.7123,38.8102,182400.0
2014-10-22 10:55:00,51.54,51.54,51.48,51.5,81800.0,38.8178,38.8178,38.7726,38.7876,81800.0
2014-10-22 11:00:00,51.49,51.5,51.44,51.45,177700.0,38.7801,38.7876,38.7425,38.75,177700.0
2014-10-22 11:05:00,51.45,51.47,51.4,51.44,103900.0,38.75,38.7651,38.7123,38.7425,103900.0
2014-10-22 11:10:00,51.45,51.57,51.44,51.55,119200.0,38.75,38.8404,38.7425,38.8253,119200.0
2014-10-22 11:15:00,51.55,51.56,51.45,51.45,151800.0,38.8253,38.8328,38.75,38.75,151800.0
2014-10-22 11:20:00,51.45,51.51,51.45,51.47,154800.0,38.75,38.7952,38.75,38.7651,154800.0
2014-10-22 11:25:00,51.46,51.5,51.45,51.47,146900.0,38.7575,38.7876,38.75,38.7651,146900.0
2014-10-22 11:30:00,51.47,51.54,51.43,51.51,108100.0,38.7651,38.8178,38.7349,38.7952,108100.0
2014-10-22 11:35:00,51.52,51.55,51.51,51.51,78000.0,38.8027,38.8253,38.7952,38.7952,78000.0
2014-10-22 11:40:00,51.52,51.53,51.48,51.5,62700.0,38.8027,38.8102,38.7726,38.7876,62700.0
2014-10-22 11:45:00,51.5,51.55,51.5,51.53,103600.0,38.7876,38.8253,38.7876,38.8102,103600.0
2014-10-22 11:50:00,51.53,51.56,51.5,51.51,87500.0,38.8102,38.8328,38.7876,38.7952,87500.0
2014-10-22 11:55:00,51.52,51.55,51.5,51.5,67700.0,38.8027,38.8253,38.7876,38.7876,67700.0
2014-10-22 12:00:00,51.5,51.54,51.47,51.48,100900.0,38.7876,38.8178,38.7651,38.7726,100900.0
2014-10-22 12:05:00,51.48,51.49,51.44,51.48,164600.0,38.7726,38.7801,38.7425,38.7726,164600.0
2014-10-22 12:10:00,51.48,51.51,51.42,51.43,116700.0,38.7726,38.7952,38.7274,38.7349,116700.0
2014-10-22 12:15:00,51.43,51.44,51.32,51.35,190800.0,38.7349,38.7425,38.6521,38.6747,190800.0
2014-10-22 12:20:00,51.35,51.38,51.33,51.37,114200.0,38.6747,38.6973,38.6596,38.6897,114200.0
2014-10-22 12:25:00,51.38,51.42,51.35,51.4,178400.0,38.6973,38.7274,38.6747,38.7123,178400.0
2014-10-22 12:30:00,51.4,51.43,51.37,51.41,93500.0,38.7123,38.7349,38.6897,38.7199,93500.0
2014-10-22 12:35:00,51.42,51.43,51.31,51.33,134100.0,38.7274,38.7349,38.6445,38.6596,134100.0
2014-10-22 12:40:00,51.33,51.36,51.28,51.3,113200.0,38.6596,38.6822,38.622,38.637,113200.0
2014-10-22 12:45:00,51.3,51.35,51.25,51.25,183600.0,38.637,38.6747,38.5994,38.5994,183600.0
2014-10-22 12:50:00,51.26,51.32,51.24,51.28,269800.0,38.6069,38.6521,38.5918,38.622,269800.0
2014-10-22 12:55:00,51.29,51.34,51.25,51.33,136200.0,38.6295,38.6671,38.5994,38.6596,136200.0
2014-10-22 13:00:00,51.33,51.34,51.27,51.32,126400.0,38.6596,38.6671,38.6144,38.6521,126400.0
2014-10-22 13:05:00,51.33,51.38,51.28,51.37,132800.0,38.6596,38.6973,38.622,38.6897,132800.0
2014-10-22 13:10:00,51.37,51.38,51.29,51.3,95300.0,38.6897,38.6973,38.6295,38.637,95300.0
2014-10-22 13:15:00,51.3,51.34,51.26,51.29,138800.0,38.637,38.6671,38.6069,38.6295,138800.0
2014-10-22 13:20:00,51.29,51.3,51.17,51.2,151800.0,38.6295,38.637,38.5391,38.5617,151800.0
2014-10-22 13:25:00,51.19,51.2,51.06,51.12,216800.0,38.5542,38.5617,38.4563,38.5014,216800.0
2014-10-22 13:30:00,51.12,51.13,51.01,51.03,147300.0,38.5014,38.509,38.4186,38.4337,147300.0
2014-10-22 13:35:00,51.03,51.11,51.03,51.11,115400.0,38.4337,38.4939,38.4337,38.4939,115400.0
2014-10-22 13:40:00,51.1,51.17,51.1,51.11,111000.0,38.4864,38.5391,38.4864,38.4939,111000.0
2014-10-22 13:45:00,51.12,51.12,51.05,51.05,101100.0,38.5014,38.5014,38.4487,38.4487,101100.0
2014-10-22 13:50:00,51.05,51.13,51.01,51.12,150600.0,38.4487,38.509,38.4186,38.5014,150600.0
2014-10-22 13:55:00,51.11,51.13,50.96,50.98,182700.0,38.4939,38.509,38.3809,38.396,182700.0
2014-10-22 14:00:00,50.98,51.03,50.95,51.01,157700.0,38.396,38.4337,38.3734,38.4186,157700.0
2014-10-22 14:05:00,51.0,51.1,51.0,51.05,127200.0,38.4111,38.4864,38.4111,38.4487,127200.0
2014-10-22 14:10:00,51.05,51.11,51.03,51.04,133000.0,38.4487,38.4939,38.4337,38.4412,133000.0
2014-10-22 14:15:00,51.03,51.04,50.95,51.0,122200.0,38.4337,38.4412,38.3734,38.4111,122200.0
2014-10-22 14:20:00,51.0,51.01,50.91,50.94,173400.0,38.4111,38.4186,38.3433,38.3659,173400.0
2014-10-22 14:25:00,50.94,51.03,50.92,50.93,156800.0,38.3659,38.4337,38.3508,38.3583,156800.0
2014-10-22 14:30:00,50.93,50.96,50.84,50.85,256100.0,38.3583,38.3809,38.2906,38.2981,256100.0
2014-10-22 14:35:00,50.85,50.92,50.82,50.83,225500.0,38.2981,38.3508,38.2755,38.283,225500.0
2014-10-22 14:40:00,50.84,50.99,50.84,50.96,167900.0,38.2906,38.4035,38.2906,38.3809,167900.0
2014-10-22 14:45:00,50.97,51.0,50.92,50.95,136800.0,38.3885,38.4111,38.3508,38.3734,136800.0
2014-10-22 14:50:00,50.96,50.97,50.89,50.89,222500.0,38.3809,38.3885,38.3282,38.3282,222500.0
2014-10-22 14:55:00,50.89,51.04,50.88,51.02,226100.0,38.3282,38.4412,38.3207,38.4261,226100.0
2014-10-22 15:00:00,51.01,51.03,50.91,50.97,204200.0,38.4186,38.4337,38.3433,38.3885,204200.0
2014-10-22 15:05:00,50.97,50.97,50.91,50.93,157900.0,38.3885,38.3885,38.3433,38.3583,157900.0
2014-10-22 15:10:00,50.93,50.96,50.87,50.92,246400.0,38.3583,38.3809,38.3132,38.3508,246400.0
2014-10-22 15:15:00,50.91,50.94,50.86,50.86,212500.0,38.3433,38.3659,38.3056,38.3056,212500.0
2014-10-22 15:20:00,50.86,50.9,50.8,50.86,255800.0,38.3056,38.3358,38.2604,38.3056,255800.0
2014-10-22 15:25:00,50.87,50.92,50.85,50.87,201100.0,38.3132,38.3508,38.2981,38.3132,201100.0
2014-10-22 15:30:00,50.87,50.87,50.78,50.8,259200.0,38.3132,38.3132,38.2454,38.2604,259200.0
2014-10-22 15:35:00,50.8,50.83,50.77,50.82,160800.0,38.2604,38.283,38.2378,38.2755,160800.0
2014-10-22 15:40:00,50.82,50.85,50.77,50.79,217700.0,38.2755,38.2981,38.2378,38.2529,217700.0
2014-10-22 15:45:00,50.78,50.79,50.68,50.69,387700.0,38.2454,38.2529,38.1701,38.1776,387700.0
2014-10-22 15:50:00,50.69,50.81,50.68,50.8,374300.0,38.1776,38.268,38.1701,38.2604,374300.0
2014-10-22 15:55:00,50.8,50.81,50.69,50.71,693500.0,38.2604,38.268,38.1776,38.1927,693500.0
2014-10-23 09:30:00,51.25,51.35,51.24,51.3,452400.0,38.5994,38.6747,38.5918,38.637,452400.0
2014-10-23 09:35:00,51.31,51.33,51.09,51.3,336500.0,38.6445,38.6596,38.4789,38.637,336500.0
2014-10-23 09:40:00,51.3,51.46,51.28,51.39,324700.0,38.637,38.7575,38.622,38.7048,324700.0
2014-10-23 09:45:00,51.39,51.44,51.26,51.32,183400.0,38.7048,38.7425,38.6069,38.6521,183400.0
2014-10-23 09:50:00,51.32,51.39,51.27,51.36,219100.0,38.6521,38.7048,38.6144,38.6822,219100.0
2014-10-23 09:55:00,51.36,51.36,51.29,51.3,128200.0,38.6822,38.6822,38.6295,38.637,128200.0
2014-10-23 10:00:00,51.3,51.42,51.27,51.4,268100.0,38.637,38.7274,38.6144,38.7123,268100.0
2014-10-23 10:05:00,51.4,51.49,51.36,51.46,213900.0,38.7123,38.7801,38.6822,38.7575,213900.0
2014-10-23 10:10:00,51.45,51.48,51.42,51.47,130300.0,38.75,38.7726,38.7274,38.7651,130300.0
2014-10-23 10:15:00,51.47,51.55,51.44,51.46,277900.0,38.7651,38.8253,38.7425,38.7575,277900.0
2014-10-23 10:20:00,51.46,51.48,51.43,51.48,217000.0,38.7575,38.7726,38.7349,38.7726,217000.0
2014-10-23 10:25:00,51.48,51.51,51.45,51.49,280100.0,38.7726,38.7952,38.75,38.7801,280100.0
2014-10-23 10:30:00,51.49,51.62,51.48,51.61,322700.0,38.7801,38.878,38.7726,38.8705,322700.0
2014-10-23 10:35:00,51.6,51.61,51.54,51.59,104200.0,38.863,38.8705,38.8178,38.8554,104200.0
2014-10-23 10:40:00,51.58,51.62,51.55,51.62,106300.0,38.8479,38.878,38.8253,38.878,106300.0
2014-10-23 10:45:00,51.62,51.76,51.61,51.75,213300.0,38.878,38.9835,38.8705,38.9759,213300.0
2014-10-23 10:50:00,51.73,51.8,51.73,51.78,187200.0,38.9609,39.0136,38.9609,38.9985,187200.0
2014-10-23 10:55:00,51.78,51.79,51.63,51.71,338800.0,38.9985,39.0061,38.8856,38.9458,338800.0
2014-10-23 11:00:00,51.72,51.76,51.71,51.73,189100.0,38.9533,38.9835,38.9458,38.9609,189100.0
2014-10-23 11:05:00,51.73,51.82,51.73,51.79,167000.0,38.9609,39.0287,38.9609,39.0061,167000.0
2014-10-23 11:10:00,51.79,51.84,51.79,51.83,167000.0,39.0061,39.0437,39.0061,39.0362,167000.0
2014-10-23 11:15:00,51.83,51.84,51.74,51.75,117700.0,39.0362,39.0437,38.9684,38.9759,117700.0
2014-10-23 11:20:00,51.75,51.76,51.71,51.72,90100.0,38.9759,38.9835,38.9458,38.9533,90100.0
2014-10-23 11:25:00,51.72,51.73,51.66,51.67,197400.0,38.9533,38.9609,38.9082,38.9157,197400.0
2014-10-23 11:30:00,51.66,51.7,51.65,51.68,87600.0,38.9082,38.9383,38.9006,38.9232,87600.0
2014-10-23 11:35:00,51.68,51.68,51.58,51.59,103800.0,38.9232,38.9232,38.8479,38.8554,103800.0
2014-10-23 11:40:00,51.58,51.63,51.58,51.6,157900.0,38.8479,38.8856,38.8479,38.863,157900.0
2014-10-23 11:45:00,51.59,51.62,51.55,51.61,77000.0,38.8554,38.878,38.8253,38.8705,77000.0
2014-10-23 11:50:00,51.61,51.64,51.57,51.58,81100.0,38.8705,38.8931,38.8404,38.8479,81100.0
2014-10-23 11:55:00,51.58,51.62,51.58,51.6,105800.0,38.8479,38.878,38.8479,38.863,105800.0
2014-10-23 12:00:00,51.59,51.65,51.59,51.63,65100.0,38.8554,38.9006,38.8554,38.8856,65100.0
2014-10-23 12:05:00,51.63,51.68,51.63,51.67,62500.0,38.8856,38.9232,38.8856,38.9157,62500.0
2014-10-23 12:10:00,51.66,51.69,51.63,51.67,77000.0,38.9082,38.9307,38.8856,38.9157,77000.0
2014-10-23 12:15:00,51.67,51.69,51.65,51.65,45300.0,38.9157,38.9307,38.9006,38.9006,45300.0
2014-10-23 12:20:00,51.66,51.68,51.63,51.64,57500.0,38.9082,38.9232,38.8856,38.8931,57500.0
2014-10-23 12:25:00,51.63,51.68,51.62,51.68,67400.0,38.8856,38.9232,38.878,38.9232,67400.0
2014-10-23 12:30:00,51.67,51.68,51.62,51.64,84200.0,38.9157,38.9232,38.878,38.8931,84200.0
2014-10-23 12:35:00,51.64,51.64,51.58,51.58,71600.0,38.8931,38.8931,38.8479,38.8479,71600.0
2014-10-23 12:40:00,51.58,51.59,51.53,51.55,66000.0,38.8479,38.8554,38.8102,38.8253,66000.0
2014-10-23 12:45:00,51.56,51.61,51.55,51.59,58600.0,38.8328,38.8705,38.8253,38.8554,58600.0
2014-10-23 12:50:00,51.59,51.65,51.59,51.64,38500.0,38.8554,38.9006,38.8554,38.8931,38500.0
2014-10-23 12:55:00,51.64,51.64,51.56,51.6,51400.0,38.8931,38.8931,38.8328,38.863,51400.0
2014-10-23 13:00:00,51.6,51.65,51.58,51.64,101500.0,38.863,38.9006,38.8479,38.8931,101500.0
2014-10-23 13:05:00,51.64,51.71,51.64,51.7,119500.0,38.8931,38.9458,38.8931,38.9383,119500.0
2014-10-23 13:10:00,51.71,51.72,51.68,51.69,95800.0,38.9458,38.9533,38.9232,38.9307,95800.0
2014-10-23 13:15:00,51.7,51.73,51.67,51.71,89100.0,38.9383,38.9609,38.9157,38.9458,89100.0
2014-10-23 13:20:00,51.7,51.71,51.64,51.66,73000.0,38.9383,38.9458,38.8931,38.9082,73000.0
2014-10-23 13:25:00,51.66,51.71,51.63,51.69,55800.0,38.9082,38.9458,38.8856,38.9307,55800.0
2014-10-23 13:30:00,51.7,51.75,51.69,51.73,94000.0,38.9383,38.9759,38.9307,38.9609,94000.0
2014-10-23 13:35:00,51.73,51.78,51.73,51.77,81000.0,38.9609,38.9985,38.9609,38.991,81000.0
2014-10-23 13:40:00,51.77,51.79,51.75,51.78,76400.0,38.991,39.0061,38.9759,38.9985,76400.0
2014-10-23 13:45:00,51.78,51.79,51.75,51.77,125900.0,38.9985,39.0061,38.9759,38.991,125900.0
2014-10-23 13:50:00,51.76,51.78,51.71,51.74,70900.0,38.9835,38.9985,38.9458,38.9684,70900.0
2014-10-23 13:55:00,51.74,51.75,51.7,51.71,88900.0,38.9684,38.9759,38.9383,38.9458,88900.0
2014-10-23 14:00:00,51.72,51.78,51.71,51.76,100500.0,38.9533,38.9985,38.9458,38.9835,100500.0
2014-10-23 14:05:00,51.77,51.82,51.76,51.82,120200.0,38.991,39.0287,38.9835,39.0287,120200.0
2014-10-23 14:10:00,51.81,51.87,51.8,51.87,249700.0,39.0211,39.0663,39.0136,39.0663,249700.0
2014-10-23 14:15:00,51.87,51.88,51.83,51.87,101300.0,39.0663,39.0738,39.0362,39.0663,101300.0
2014-10-23 14:20:00,51.87,51.88,51.83,51.87,81200.0,39.0663,39.0738,39.0362,39.0663,81200.0
2014-10-23 14:25:00,51.88,51.9,51.87,51.88,110100.0,39.0738,39.0889,39.0663,39.0738,110100.0
2014-10-23 14:30:00,51.89,51.89,51.83,51.85,142800.0,39.0814,39.0814,39.0362,39.0513,142800.0
2014-10-23 14:35:00,51.84,51.86,51.81,51.83,146500.0,39.0437,39.0588,39.0211,39.0362,146500.0
2014-10-23 14:40:00,51.82,51.83,51.78,51.8,92700.0,39.0287,39.0362,38.9985,39.0136,92700.0
2014-10-23 14:45:00,51.79,51.81,51.75,51.78,87900.0,39.0061,39.0211,38.9759,38.9985,87900.0
2014-10-23 14:50:00,51.77,51.79,51.66,51.68,169000.0,38.991,39.0061,38.9082,38.9232,169000.0
2014-10-23 14:55:00,51.68,51.69,51.46,51.67,454200.0,38.9232,38.9307,38.7575,38.9157,454200.0
2014-10-23 15:00:00,51.67,51.68,51.46,51.47,254800.0,38.9157,38.9232,38.7575,38.7651,254800.0
2014-10-23 15:05:00,51.47,51.56,51.46,51.51,222400.0,38.7651,38.8328,38.7575,38.7952,222400.0
2014-10-23 15:10:00,51.51,51.64,51.46,51.53,227700.0,38.7952,38.8931,38.7575,38.8102,227700.0
2014-10-23 15:15:00,51.53,51.59,51.46,51.5,149800.0,38.8102,38.8554,38.7575,38.7876,149800.0
2014-10-23 15:20:00,51.49,51.53,51.46,51.46,213500.0,38.7801,38.8102,38.7575,38.7575,213500.0
2014-10-23 15:25:00,51.46,51.51,51.38,51.4,241300.0,38.7575,38.7952,38.6973,38.7123,241300.0
2014-10-23 15:30:00,51.4,51.57,51.39,51.54,272400.0,38.7123,38.8404,38.7048,38.8178,272400.0
2014-10-23 15:35:00,51.55,51.56,51.45,51.49,211400.0,38.8253,38.8328,38.75,38.7801,211400.0
2014-10-23 15:40:00,51.49,51.5,51.41,51.49,195600.0,38.7801,38.7876,38.7199,38.7801,195600.0
2014-10-23 15:45:00,51.5,51.5,51.43,51.47,228800.0,38.7876,38.7876,38.7349,38.7651,228800.0
2014-10-23 15:50:00,51.47,51.52,51.37,51.41,401800.0,38.7651,38.8027,38.6897,38.7199,401800.0
2014-10-23 15:55:00,51.41,51.44,51.3,51.39,674700.0,38.7199,38.7425,38.637,38.7048,674700.0
2014-10-24 09:30:00,51.44,51.6,51.43,51.52,250300.0,38.7425,38.863,38.7349,38.8027,250300.0
2014-10-24 09:35:00,51.51,51.85,51.4,51.7,203700.0,38.7952,39.0513,38.7123,38.9383,203700.0
2014-10-24 09:40:00,51.71,51.79,51.67,51.77,184300.0,38.9458,39.0061,38.9157,38.991,184300.0
2014-10-24 09:45:00,51.77,51.77,51.69,51.72,115700.0,38.991,38.991,38.9307,38.9533,115700.0
2014-10-24 09:50:00,51.72,51.72,51.49,51.49,130300.0,38.9533,38.9533,38.7801,38.7801,130300.0
2014-10-24 09:55:00,51.5,51.61,51.49,51.58,104500.0,38.7876,38.8705,38.7801,38.8479,104500.0
2014-10-24 10:00:00,51.59,51.66,51.49,51.55,186500.0,38.8554,38.9082,38.7801,38.8253,186500.0
2014-10-24 10:05:00,51.56,51.57,51.37,51.48,256400.0,38.8328,38.8404,38.6897,38.7726,256400.0
2014-10-24 10:10:00,51.49,51.57,51.42,51.51,178400.0,38.7801,38.8404,38.7274,38.7952,178400.0
2014-10-24 10:15:00,51.5,51.65,51.48,51.63,335700.0,38.7876,38.9006,38.7726,38.8856,335700.0
2014-10-24 10:20:00,51.63,51.64,51.54,51.55,106900.0,38.8856,38.8931,38.8178,38.8253,106900.0
2014-10-24 10:25:00,51.56,51.57,51.49,51.54,133800.0,38.8328,38.8404,38.7801,38.8178,133800.0
2014-10-24 10:30:00,51.54,51.62,51.54,51.62,146700.0,38.8178,38.878,38.8178,38.878,146700.0
2014-10-24 10:35:00,51.62,51.66,51.6,51.6,121500.0,38.878,38.9082,38.863,38.863,121500.0
2014-10-24 10:40:00,51.6,51.73,51.58,51.73,260800.0,38.863,38.9609,38.8479,38.9609,260800.0
2014-10-24 10:45:00,51.73,51.74,51.69,51.72,147700.0,38.9609,38.9684,38.9307,38.9533,147700.0
2014-10-24 10:50:00,51.72,51.77,51.68,51.69,189300.0,38.9533,38.991,38.9232,38.9307,189300.0
2014-10-24 10:55:00,51.69,51.75,51.68,51.74,90500.0,38.9307,38.9759,38.9232,38.9684,90500.0
2014-10-24 11:00:00,51.73,51.75,51.64,51.66,100800.0,38.9609,38.9759,38.8931,38.9082,100800.0
2014-10-24 11:05:00,51.66,51.67,51.63,51.64,89300.0,38.9082,38.9157,38.8856,38.8931,89300.0
2014-10-24 11:10:00,51.64,51.68,51.64,51.65,84700.0,38.8931,38.9232,38.8931,38.9006,84700.0
2014-10-24 11:15:00,51.65,51.73,51.64,51.67,234400.0,38.9006,38.9609,38.8931,38.9157,234400.0
2014-10-24 11:20:00,51.67,51.72,51.65,51.7,88200.0,38.9157,38.9533,38.9006,38.9383,88200.0
2014-10-24 11:25:00,51.7,51.75,51.67,51.67,80900.0,38.9383,38.9759,38.9157,38.9157,80900.0
2014-10-24 11:30:00,51.68,51.72,51.67,51.69,60200.0,38.9232,38.9533,38.9157,38.9307,60200.0
2014-10-24 11:35:00,51.69,51.77,51.68,51.76,83300.0,38.9307,38.991,38.9232,38.9835,83300.0
2014-10-24 11:40:00,51.77,51.82,51.75,51.8,147200.0,38.991,39.0287,38.9759,39.0136,147200.0
2014-10-24 11:45:00,51.79,51.8,51.74,51.74,55000.0,39.0061,39.0136,38.9684,38.9684,55000.0
2014-10-24 11:50:00,51.75,51.75,51.71,51.73,92300.0,38.9759,38.9759,38.9458,38.9609,92300.0
2014-10-24 11:55:00,51.73,51.73,51.69,51.73,48500.0,38.9609,38.9609,38.9307,38.9609,48500.0
2014-10-24 12:00:00,51.72,51.77,51.7,51.76,38900.0,38.9533,38.991,38.9383,38.9835,38900.0
2014-10-24 12:05:00,51.76,51.76,51.71,51.71,36600.0,38.9835,38.9835,38.9458,38.9458,36600.0
2014-10-24 12:10:00,51.72,51.77,51.71,51.76,132900.0,38.9533,38.991,38.9458,38.9835,132900.0
2014-10-24 12:15:00,51.76,51.87,51.76,51.85,155000.0,38.9835,39.0663,38.9835,39.0513,155000.0
2014-10-24 12:20:00,51.85,51.86,51.78,51.85,74400.0,39.0513,39.0588,38.9985,39.0513,74400.0
2014-10-24 12:25:00,51.84,51.87,51.81,51.82,54800.0,39.0437,39.0663,39.0211,39.0287,54800.0
2014-10-24 12:30:00,51.83,51.85,51.82,51.85,40500.0,39.0362,39.0513,39.0287,39.0513,40500.0
2014-10-24 12:35:00,51.86,51.87,51.81,51.82,41500.0,39.0588,39.0663,39.0211,39.0287,41500.0
2014-10-24 12:40:00,51.82,51.85,51.81,51.85,53500.0,39.0287,39.0513,39.0211,39.0513,53500.0
2014-10-24 12:45:00,51.85,51.87,51.83,51.86,99300.0,39.0513,39.0663,39.0362,39.0588,99300.0
2014-10-24 12:50:00,51.86,51.86,51.77,51.79,99700.0,39.0588,39.0588,38.991,39.0061,99700.0
2014-10-24 12:55:00,51.79,51.84,51.78,51.82,48900.0,39.0061,39.0437,38.9985,39.0287,48900.0
2014-10-24 13:00:00,51.82,51.86,51.81,51.85,185500.0,39.0287,39.0588,39.0211,39.0513,185500.0
2014-10-24 13:05:00,51.85,51.86,51.83,51.84,58200.0,39.0513,39.0588,39.0362,39.0437,58200.0
2014-10-24 13:10:00,51.85,51.86,51.77,51.78,164300.0,39.0513,39.0588,38.991,38.9985,164300.0
2014-10-24 13:15:00,51.78,51.79,51.71,51.72,187500.0,38.9985,39.0061,38.9458,38.9533,187500.0
2014-10-24 13:20:00,51.72,51.72,51.67,51.68,72600.0,38.9533,38.9533,38.9157,38.9232,72600.0
2014-10-24 13:25:00,51.67,51.69,51.64,51.66,279200.0,38.9157,38.9307,38.8931,38.9082,279200.0
2014-10-24 13:30:00,51.66,51.7,51.65,51.7,133200.0,38.9082,38.9383,38.9006,38.9383,133200.0
2014-10-24 13:35:00,51.7,51.74,51.68,51.74,95600.0,38.9383,38.9684,38.9232,38.9684,95600.0
2014-10-24 13:40:00,51.73,51.76,51.73,51.73,37200.0,38.9609,38.9835,38.9609,38.9609,37200.0
2014-10-24 13:45:00,51.73,51.75,51.69,51.7,93700.0,38.9609,38.9759,38.9307,38.9383,93700.0
2014-10-24 13:50:00,51.71,51.74,51.71,51.71,120000.0,38.9458,38.9684,38.9458,38.9458,120000.0
2014-10-24 13:55:00,51.71,51.71,51.64,51.66,108700.0,38.9458,38.9458,38.8931,38.9082,108700.0
2014-10-24 14:00:00,51.66,51.69,51.64,51.67,63700.0,38.9082,38.9307,38.8931,38.9157,63700.0
2014-10-24 14:05:00,51.66,51.68,51.6,51.61,347400.0,38.9082,38.9232,38.863,38.8705,347400.0
2014-10-24 14:10:00,51.61,51.73,51.59,51.73,262100.0,38.8705,38.9609,38.8554,38.9609,262100.0
2014-10-24 14:15:00,51.73,52.7,51.72,51.74,183700.0,38.9609,39.6914,38.9533,38.9684,183700.0
2014-10-24 14:20:00,51.74,51.79,51.74,51.79,124300.0,38.9684,39.0061,38.9684,39.0061,124300.0
2014-10-24 14:25:00,51.79,51.82,51.76,51.78,85200.0,39.0061,39.0287,38.9835,38.9985,85200.0
2014-10-24 14:30:00,51.78,51.8,51.73,51.75,66200.0,38.9985,39.0136,38.9609,38.9759,66200.0
2014-10-24 14:35:00,51.75,51.75,51.7,51.7,103200.0,38.9759,38.9759,38.9383,38.9383,103200.0
2014-10-24 14:40:00,51.71,51.72,51.63,51.63,196600.0,38.9458,38.9533,38.8856,38.8856,196600.0
2014-10-24 14:45:00,51.64,51.69,51.63,51.68,150200.0,38.8931,38.9307,38.8856,38.9232,150200.0
2014-10-24 14:50:00,51.69,51.69,51.65,51.69,132300.0,38.9307,38.9307,38.9006,38.9307,132300.0
2014-10-24 14:55:00,51.7,51.72,51.67,51.69,89100.0,38.9383,38.9533,38.9157,38.9307,89100.0
2014-10-24 15:00:00,51.69,51.76,51.69,51.74,116700.0,38.9307,38.9835,38.9307,38.9684,116700.0
2014-10-24 15:05:00,51.74,51.76,51.72,51.75,92200.0,38.9684,38.9835,38.9533,38.9759,92200.0
2014-10-24 15:10:00,51.75,51.75,51.71,51.71,88300.0,38.9759,38.9759,38.9458,38.9458,88300.0
2014-10-24 15:15:00,51.71,51.76,51.71,51.73,129000.0,38.9458,38.9835,38.9458,38.9609,129000.0
2014-10-24 15:20:00,51.73,51.77,51.7,51.76,54100.0,38.9609,38.991,38.9383,38.9835,54100.0
2014-10-24 15:25:00,51.76,51.78,51.73,51.77,94600.0,38.9835,38.9985,38.9609,38.991,94600.0
2014-10-24 15:30:00,51.77,51.78,51.75,51.76,120600.0,38.991,38.9985,38.9759,38.9835,120600.0
2014-10-24 15:35:00,51.75,51.78,51.73,51.73,149100.0,38.9759,38.9985,38.9609,38.9609,149100.0
2014-10-24 15:40:00,51.73,51.86,51.73,51.82,336900.0,38.9609,39.0588,38.9609,39.0287,336900.0
2014-10-24 15:45:00,51.83,51.86,51.8,51.8,255400.0,39.0362,39.0588,39.0136,39.0136,255400.0
2014-10-24 15:50:00,51.81,51.84,51.77,51.77,401500.0,39.0211,39.0437,38.991,38.991,401500.0
2014-10-24 15:55:00,51.77,51.8,51.76,51.77,689600.0,38.991,39.0136,38.9835,38.991,689600.0
2014-10-27 09:30:00,51.5,51.65,51.3,51.37,539600.0,38.7876,38.9006,38.637,38.6897,539600.0
2014-10-27 09:35:00,51.37,51.55,51.36,51.51,219900.0,38.6897,38.8253,38.6822,38.7952,219900.0
2014-10-27 09:40:00,51.51,51.51,51.34,51.42,93900.0,38.7952,38.7952,38.6671,38.7274,93900.0
2014-10-27 09:45:00,51.42,51.43,51.32,51.34,147900.0,38.7274,38.7349,38.6521,38.6671,147900.0
2014-10-27 09:50:00,51.34,51.34,51.27,51.33,114800.0,38.6671,38.6671,38.6144,38.6596,114800.0
2014-10-27 09:55:00,51.33,51.39,51.29,51.38,89500.0,38.6596,38.7048,38.6295,38.6973,89500.0
2014-10-27 10:00:00,51.38,51.39,51.28,51.3,148300.0,38.6973,38.7048,38.622,38.637,148300.0
2014-10-27 10:05:00,51.3,51.34,51.25,51.27,178300.0,38.637,38.6671,38.5994,38.6144,178300.0
2014-10-27 10:10:00,51.27,51.37,51.24,51.26,323100.0,38.6144,38.6897,38.5918,38.6069,323100.0
2014-10-27 10:15:00,51.26,51.32,51.25,51.3,207200.0,38.6069,38.6521,38.5994,38.637,207200.0
2014-10-27 10:20:00,51.31,51.33,51.29,51.32,138300.0,38.6445,38.6596,38.6295,38.6521,138300.0
2014-10-27 10:25:00,51.32,51.33,51.26,51.27,142900.0,38.6521,38.6596,38.6069,38.6144,142900.0
2014-10-27 10:30:00,51.27,51.27,51.17,51.19,260300.0,38.6144,38.6144,38.5391,38.5542,260300.0
2014-10-27 10:35:00,51.19,51.27,51.19,51.21,138300.0,38.5542,38.6144,38.5542,38.5692,138300.0
2014-10-27 10:40:00,51.2,51.37,51.2,51.32,242500.0,38.5617,38.6897,38.5617,38.6521,242500.0
2014-10-27 10:45:00,51.32,51.42,51.28,51.42,219100.0,38.6521,38.7274,38.622,38.7274,219100.0
2014-10-27 10:50:00,51.41,51.43,51.37,51.4,186700.0,38.7199,38.7349,38.6897,38.7123,186700.0
2014-10-27 10:55:00,51.4,51.44,51.36,51.44,60200.0,38.7123,38.7425,38.6822,38.7425,60200.0
2014-10-27 11:00:00,51.44,51.44,51.35,51.43,89300.0,38.7425,38.7425,38.6747,38.7349,89300.0
2014-10-27 11:05:00,51.42,51.5,51.41,51.5,72000.0,38.7274,38.7876,38.7199,38.7876,72000.0
2014-10-27 11:10:00,51.5,51.63,51.49,51.53,193800.0,38.7876,38.8856,38.7801,38.8102,193800.0
2014-10-27 11:15:00,51.53,51.55,51.45,51.46,77600.0,38.8102,38.8253,38.75,38.7575,77600.0
2014-10-27 11:20:00,51.47,51.48,51.42,51.44,51300.0,38.7651,38.7726,38.7274,38.7425,51300.0
2014-10-27 11:25:00,51.44,51.45,51.39,51.45,140100.0,38.7425,38.75,38.7048,38.75,140100.0
2014-10-27 11:30:00,51.45,51.49,51.45,51.46,89300.0,38.75,38.7801,38.75,38.7575,89300.0
2014-10-27 11:35:00,51.46,51.48,51.41,51.43,208000.0,38.7575,38.7726,38.7199,38.7349,208000.0
2014-10-27 11:40:00,51.43,51.43,51.35,51.38,75900.0,38.7349,38.7349,38.6747,38.6973,75900.0
2014-10-27 11:45:00,51.38,51.38,51.27,51.27,202700.0,38.6973,38.6973,38.6144,38.6144,202700.0
2014-10-27 11:50:00,51.26,51.26,51.21,51.24,126600.0,38.6069,38.6069,38.5692,38.5918,126600.0
2014-10-27 11:55:00,51.23,51.28,51.23,51.25,57300.0,38.5843,38.622,38.5843,38.5994,57300.0
2014-10-27 12:00:00,51.25,51.3,51.23,51.29,48300.0,38.5994,38.637,38.5843,38.6295,48300.0
2014-10-27 12:05:00,51.29,51.36,51.28,51.34,99300.0,38.6295,38.6822,38.622,38.6671,99300.0
2014-10-27 12:10:00,51.35,51.36,51.32,51.36,46600.0,38.6747,38.6822,38.6521,38.6822,46600.0
2014-10-27 12:15:00,51.36,51.36,51.26,51.29,72200.0,38.6822,38.6822,38.6069,38.6295,72200.0
2014-10-27 12:20:00,51.3,51.34,51.25,51.27,56300.0,38.637,38.6671,38.5994,38.6144,56300.0
2014-10-27 12:25:00,51.27,51.3,51.24,51.24,46200.0,38.6144,38.637,38.5918,38.5918,46200.0
2014-10-27 12:30:00,51.25,51.31,51.22,51.31,62500.0,38.5994,38.6445,38.5768,38.6445,62500.0
2014-10-27 12:35:00,51.31,51.34,51.3,51.32,52100.0,38.6445,38.6671,38.637,38.6521,52100.0
2014-10-27 12:40:00,51.32,51.35,51.29,51.35,50100.0,38.6521,38.6747,38.6295,38.6747,50100.0
2014-10-27 12:45:00,51.34,51.4,51.31,51.32,51200.0,38.6671,38.7123,38.6445,38.6521,51200.0
2014-10-27 12:50:00,51.33,51.35,51.3,51.34,81100.0,38.6596,38.6747,38.637,38.6671,81100.0
2014-10-27 12:55:00,51.34,51.39,51.34,51.38,34600.0,38.6671,38.7048,38.6671,38.6973,34600.0
2014-10-27 13:00:00,51.39,51.5,51.39,51.48,120200.0,38.7048,38.7876,38.7048,38.7726,120200.0
2014-10-27 13:05:00,51.49,51.52,51.47,51.52,68600.0,38.7801,38.8027,38.7651,38.8027,68600.0
2014-10-27 13:10:00,51.52,51.53,51.49,51.51,101200.0,38.8027,38.8102,38.7801,38.7952,101200.0
2014-10-27 13:15:00,51.51,51.56,51.49,51.56,87400.0,38.7952,38.8328,38.7801,38.8328,87400.0
2014-10-27 13:20:00,51.56,51.63,51.55,51.59,133600.0,38.8328,38.8856,38.8253,38.8554,133600.0
2014-10-27 13:25:00,51.58,51.59,51.55,51.58,64100.0,38.8479,38.8554,38.8253,38.8479,64100.0
2014-10-27 13:30:00,51.58,51.62,51.56,51.57,74500.0,38.8479,38.878,38.8328,38.8404,74500.0
2014-10-27 13:35:00,51.57,51.63,51.55,51.61,89800.0,38.8404,38.8856,38.8253,38.8705,89800.0
2014-10-27 13:40:00,51.6,51.62,51.58,51.59,63500.0,38.863,38.878,38.8479,38.8554,63500.0
2014-10-27 13:45:00,51.58,51.59,51.54,51.58,89600.0,38.8479,38.8554,38.8178,38.8479,89600.0
2014-10-27 13:50:00,51.57,51.58,51.52,51.55,97100.0,38.8404,38.8479,38.8027,38.8253,97100.0
2014-10-27 13:55:00,51.55,51.58,51.53,51.55,62900.0,38.8253,38.8479,38.8102,38.8253,62900.0
2014-10-27 14:00:00,51.54,51.55,51.52,51.54,49300.0,38.8178,38.8253,38.8027,38.8178,49300.0
2014-10-27 14:05:00,51.54,51.57,51.52,51.57,84600.0,38.8178,38.8404,38.8027,38.8404,84600.0
2014-10-27 14:10:00,51.57,51.61,51.55,51.59,113700.0,38.8404,38.8705,38.8253,38.8554,113700.0
2014-10-27 14:15:00,51.6,51.61,51.58,51.6,69700.0,38.863,38.8705,38.8479,38.863,69700.0
2014-10-27 14:20:00,51.6,51.62,51.57,51.6,88100.0,38.863,38.878,38.8404,38.863,88100.0
2014-10-27 14:25:00,51.59,51.6,51.51,51.55,51100.0,38.8554,38.863,38.7952,38.8253,51100.0
2014-10-27 14:30:00,51.56,51.56,51.5,51.55,68100.0,38.8328,38.8328,38.7876,38.8253,68100.0
2014-10-27 14:35:00,51.54,51.56,51.52,51.54,64700.0,38.8178,38.8328,38.8027,38.8178,64700.0
2014-10-27 14:40:00,51.55,51.56,51.5,51.52,78400.0,38.8253,38.8328,38.7876,38.8027,78400.0
2014-10-27 14:45:00,51.52,51.54,51.48,51.51,49900.0,38.8027,38.8178,38.7726,38.7952,49900.0
2014-10-27 14:50:00,51.5,51.54,51.44,51.44,60500.0,38.7876,38.8178,38.7425,38.7425,60500.0
2014-10-27 14:55:00,51.45,51.47,51.42,51.47,56100.0,38.75,38.7651,38.7274,38.7651,56100.0
2014-10-27 15:00:00,51.46,51.51,51.46,51.5,63800.0,38.7575,38.7952,38.7575,38.7876,63800.0
2014-10-27 15:05:00,51.5,51.51,51.44,51.44,73300.0,38.7876,38.7952,38.7425,38.7425,73300.0
2014-10-27 15:10:00,51.45,51.46,51.42,51.44,97400.0,38.75,38.7575,38.7274,38.7425,97400.0
2014-10-27 15:15:00,51.43,51.5,51.42,51.48,78400.0,38.7349,38.7876,38.7274,38.7726,78400.0
2014-10-27 15:20:00,51.48,51.5,51.46,51.47,61800.0,38.7726,38.7876,38.7575,38.7651,61800.0
2014-10-27 15:25:00,51.47,51.48,51.41,51.41,80400.0,38.7651,38.7726,38.7199,38.7199,80400.0
2014-10-27 15:30:00,51.41,51.49,51.39,51.49,106600.0,38.7199,38.7801,38.7048,38.7801,106600.0
2014-10-27 15:35:00,51.48,51.5,51.46,51.48,135700.0,38.7726,38.7876,38.7575,38.7726,135700.0
2014-10-27 15:40:00,51.48,51.56,51.46,51.54,173100.0,38.7726,38.8328,38.7575,38.8178,173100.0
2014-10-27 15:45:00,51.53,51.54,51.47,51.54,216200.0,38.8102,38.8178,38.7651,38.8178,216200.0
2014-10-27 15:50:00,51.54,51.55,51.5,51.54,266600.0,38.8178,38.8253,38.7876,38.8178,266600.0
2014-10-27 15:55:00,51.54,51.62,51.53,51.58,727900.0,38.8178,38.878,38.8102,38.8479,727900.0
2014-10-28 09:30:00,51.64,51.87,51.64,51.83,315900.0,38.8931,39.0663,38.8931,39.0362,315900.0
2014-10-28 09:35:00,51.84,51.92,51.81,51.83,186300.0,39.0437,39.104,39.0211,39.0362,186300.0
2014-10-28 09:40:00,51.83,51.88,51.77,51.86,149700.0,39.0362,39.0738,38.991,39.0588,149700.0
2014-10-28 09:45:00,51.87,51.91,51.81,51.9,141400.0,39.0663,39.0964,39.0211,39.0889,141400.0
2014-10-28 09:50:00,51.9,51.97,51.9,51.92,170500.0,39.0889,39.1416,39.0889,39.104,170500.0
2014-10-28 09:55:00,51.92,51.93,51.86,51.9,107700.0,39.104,39.1115,39.0588,39.0889,107700.0
2014-10-28 10:00:00,51.9,51.99,51.88,51.97,179700.0,39.0889,39.1567,39.0738,39.1416,179700.0
2014-10-28 10:05:00,51.97,52.0,51.91,52.0,199500.0,39.1416,39.1642,39.0964,39.1642,199500.0
2014-10-28 10:10:00,51.99,52.03,51.97,51.99,638500.0,39.1567,39.1868,39.1416,39.1567,638500.0
2014-10-28 10:15:00,51.98,52.01,51.93,51.93,188600.0,39.1492,39.1718,39.1115,39.1115,188600.0
2014-10-28 10:20:00,51.93,51.98,51.91,51.98,143200.0,39.1115,39.1492,39.0964,39.1492,143200.0
2014-10-28 10:25:00,51.97,51.98,51.91,51.98,67900.0,39.1416,39.1492,39.0964,39.1492,67900.0
2014-10-28 10:30:00,51.98,51.98,51.94,51.95,133700.0,39.1492,39.1492,39.119,39.1266,133700.0
2014-10-28 10:35:00,51.95,52.05,51.95,52.04,163300.0,39.1266,39.2019,39.1266,39.1944,163300.0
2014-10-28 10:40:00,52.04,52.05,52.0,52.05,132700.0,39.1944,39.2019,39.1642,39.2019,132700.0
2014-10-28 10:45:00,52.05,52.07,52.0,52.03,228100.0,39.2019,39.2169,39.1642,39.1868,228100.0
2014-10-28 10:50:00,52.01,52.06,52.01,52.05,86700.0,39.1718,39.2094,39.1718,39.2019,86700.0
2014-10-28 10:55:00,52.05,52.1,52.04,52.09,93100.0,39.2019,39.2395,39.1944,39.232,93100.0
2014-10-28 11:00:00,52.09,52.1,52.07,52.08,59700.0,39.232,39.2395,39.2169,39.2245,59700.0
2014-10-28 11:05:00,52.08,52.1,52.08,52.1,46900.0,39.2245,39.2395,39.2245,39.2395,46900.0
2014-10-28 11:10:00,52.1,52.13,52.08,52.13,179900.0,39.2395,39.2621,39.2245,39.2621,179900.0
2014-10-28 11:15:00,52.12,52.2,52.12,52.2,208400.0,39.2546,39.3149,39.2546,39.3149,208400.0
2014-10-28 11:20:00,52.19,52.23,52.17,52.23,126700.0,39.3073,39.3375,39.2923,39.3375,126700.0
2014-10-28 11:25:00,52.23,52.27,52.23,52.26,235500.0,39.3375,39.3676,39.3375,39.36,235500.0
2014-10-28 11:30:00,52.26,52.3,52.26,52.28,229700.0,39.36,39.3902,39.36,39.3751,229700.0
2014-10-28 11:35:00,52.28,52.3,52.24,52.26,217700.0,39.3751,39.3902,39.345,39.36,217700.0
2014-10-28 11:40:00,52.26,52.3,52.25,52.28,128400.0,39.36,39.3902,39.3525,39.3751,128400.0
2014-10-28 11:45:00,52.28,52.31,52.27,52.27,350300.0,39.3751,39.3977,39.3676,39.3676,350300.0
2014-10-28 11:50:00,52.28,52.28,52.13,52.13,315800.0,39.3751,39.3751,39.2621,39.2621,315800.0
2014-10-28 11:55:00,52.13,52.17,52.12,52.12,126300.0,39.2621,39.2923,39.2546,39.2546,126300.0
2014-10-28 12:00:00,52.12,52.2,52.12,52.18,122200.0,39.2546,39.3149,39.2546,39.2998,122200.0
2014-10-28 12:05:00,52.18,52.2,52.16,52.19,85200.0,39.2998,39.3149,39.2847,39.3073,85200.0
2014-10-28 12:10:00,52.18,52.23,52.18,52.2,136200.0,39.2998,39.3375,39.2998,39.3149,136200.0
2014-10-28 12:15:00,52.19,52.23,52.17,52.18,200800.0,39.3073,39.3375,39.2923,39.2998,200800.0
2014-10-28 12:20:00,52.18,52.22,52.18,52.19,35500.0,39.2998,39.3299,39.2998,39.3073,35500.0
2014-10-28 12:25:00,52.2,52.22,52.19,52.19,55100.0,39.3149,39.3299,39.3073,39.3073,55100.0
2014-10-28 12:30:00,52.19,52.21,52.17,52.21,91000.0,39.3073,39.3224,39.2923,39.3224,91000.0
2014-10-28 12:35:00,52.21,52.23,52.2,52.2,63700.0,39.3224,39.3375,39.3149,39.3149,63700.0
2014-10-28 12:40:00,52.2,52.23,52.2,52.2,80300.0,39.3149,39.3375,39.3149,39.3149,80300.0
2014-10-28 12:45:00,52.2,52.21,52.15,52.18,106000.0,39.3149,39.3224,39.2772,39.2998,106000.0
2014-10-28 12:50:00,52.16,52.2,52.14,52.18,100200.0,39.2847,39.3149,39.2697,39.2998,100200.0
2014-10-28 12:55:00,52.19,52.22,52.18,52.21,73500.0,39.3073,39.3299,39.2998,39.3224,73500.0
2014-10-28 13:00:00,52.22,52.25,52.21,52.25,89600.0,39.3299,39.3525,39.3224,39.3525,89600.0
2014-10-28 13:05:00,52.25,52.25,52.24,52.25,87100.0,39.3525,39.3525,39.345,39.3525,87100.0
2014-10-28 13:10:00,52.25,52.32,52.24,52.31,193000.0,39.3525,39.4052,39.345,39.3977,193000.0
2014-10-28 13:15:00,52.32,52.32,52.27,52.28,95900.0,39.4052,39.4052,39.3676,39.3751,95900.0
2014-10-28 13:20:00,52.28,52.34,52.26,52.33,155600.0,39.3751,39.4203,39.36,39.4128,155600.0
2014-10-28 13:25:00,52.33,52.37,52.32,52.35,249900.0,39.4128,39.4429,39.4052,39.4278,249900.0
2014-10-28 13:30:00,52.35,52.36,52.3,52.32,76500.0,39.4278,39.4354,39.3902,39.4052,76500.0
2014-10-28 13:35:00,52.31,52.36,52.3,52.33,131800.0,39.3977,39.4354,39.3902,39.4128,131800.0
2014-10-28 13:40:00,52.33,52.37,52.29,52.35,124200.0,39.4128,39.4429,39.3826,39.4278,124200.0
2014-10-28 13:45:00,52.35,52.36,52.32,52.32,86200.0,39.4278,39.4354,39.4052,39.4052,86200.0
2014-10-28 13:50:00,52.32,52.35,52.32,52.35,49600.0,39.4052,39.4278,39.4052,39.4278,49600.0
2014-10-28 13:55:00,52.35,52.38,52.33,52.38,125000.0,39.4278,39.4504,39.4128,39.4504,125000.0
2014-10-28 14:00:00,52.38,52.42,52.37,52.41,178900.0,39.4504,39.4806,39.4429,39.473,178900.0
2014-10-28 14:05:00,52.4,52.41,52.39,52.4,58000.0,39.4655,39.473,39.458,39.4655,58000.0
2014-10-28 14:10:00,52.4,52.43,52.4,52.43,125200.0,39.4655,39.4881,39.4655,39.4881,125200.0
2014-10-28 14:15:00,52.42,52.44,52.39,52.39,131700.0,39.4806,39.4956,39.458,39.458,131700.0
2014-10-28 14:20:00,52.4,52.41,52.36,52.4,108800.0,39.4655,39.473,39.4354,39.4655,108800.0
2014-10-28 14:25:00,52.39,52.44,52.39,52.43,125700.0,39.458,39.4956,39.458,39.4881,125700.0
2014-10-28 14:30:00,52.43,52.45,52.42,52.44,85900.0,39.4881,39.5031,39.4806,39.4956,85900.0
2014-10-28 14:35:00,52.44,52.45,52.42,52.43,331000.0,39.4956,39.5031,39.4806,39.4881,331000.0
2014-10-28 14:40:00,52.44,52.45,52.43,52.44,75400.0,39.4956,39.5031,39.4881,39.4956,75400.0
2014-10-28 14:45:00,52.45,52.45,52.38,52.4,119800.0,39.5031,39.5031,39.4504,39.4655,119800.0
2014-10-28 14:50:00,52.39,52.41,52.39,52.4,95700.0,39.458,39.473,39.458,39.4655,95700.0
2014-10-28 14:55:00,52.41,52.43,52.39,52.42,115200.0,39.473,39.4881,39.458,39.4806,115200.0
2014-10-28 15:00:00,52.41,52.45,52.38,52.44,495400.0,39.473,39.5031,39.4504,39.4956,495400.0
2014-10-28 15:05:00,52.44,52.47,52.43,52.44,149700.0,39.4956,39.5182,39.4881,39.4956,149700.0
2014-10-28 15:10:00,52.45,52.49,52.44,52.47,215000.0,39.5031,39.5333,39.4956,39.5182,215000.0
2014-10-28 15:15:00,52.48,52.5,52.46,52.46,188500.0,39.5257,39.5408,39.5107,39.5107,188500.0
2014-10-28 15:20:00,52.46,52.46,52.43,52.46,217700.0,39.5107,39.5107,39.4881,39.5107,217700.0
2014-10-28 15:25:00,52.46,52.49,52.44,52.44,303700.0,39.5107,39.5333,39.4956,39.4956,303700.0
2014-10-28 15:30:00,52.45,52.5,52.45,52.46,523900.0,39.5031,39.5408,39.5031,39.5107,523900.0
2014-10-28 15:35:00,52.47,52.52,52.47,52.48,497400.0,39.5182,39.5559,39.5182,39.5257,497400.0
2014-10-28 15:40:00,52.48,52.49,52.42,52.43,345400.0,39.5257,39.5333,39.4806,39.4881,345400.0
2014-10-28 15:45:00,52.43,52.43,52.29,52.32,529800.0,39.4881,39.4881,39.3826,39.4052,529800.0
2014-10-28 15:50:00,52.32,52.36,52.31,52.33,548700.0,39.4052,39.4354,39.3977,39.4128,548700.0
2014-10-28 15:55:00,52.33,52.42,52.33,52.41,866900.0,39.4128,39.4806,39.4128,39.473,866900.0
2014-10-29 09:30:00,52.43,52.48,52.26,52.27,266900.0,39.4881,39.5257,39.36,39.3676,266900.0
2014-10-29 09:35:00,52.28,52.44,52.21,52.37,240400.0,39.3751,39.4956,39.3224,39.4429,240400.0
2014-10-29 09:40:00,52.37,52.5,52.34,52.48,208900.0,39.4429,39.5408,39.4203,39.5257,208900.0
2014-10-29 09:45:00,52.49,52.5,52.36,52.39,105600.0,39.5333,39.5408,39.4354,39.458,105600.0
2014-10-29 09:50:00,52.38,52.52,52.35,52.52,273400.0,39.4504,39.5559,39.4278,39.5559,273400.0
2014-10-29 09:55:00,52.51,52.68,52.51,52.68,221500.0,39.5483,39.6764,39.5483,39.6764,221500.0
2014-10-29 10:00:00,52.67,52.75,52.6,52.72,251800.0,39.6688,39.7291,39.6161,39.7065,251800.0
2014-10-29 10:05:00,52.72,52.73,52.63,52.65,86000.0,39.7065,39.714,39.6387,39.6538,86000.0
2014-10-29 10:10:00,52.64,52.64,52.57,52.6,148600.0,39.6462,39.6462,39.5935,39.6161,148600.0
2014-10-29 10:15:00,52.6,52.67,52.58,52.63,102500.0,39.6161,39.6688,39.6011,39.6387,102500.0
2014-10-29 10:20:00,52.63,52.64,52.52,52.56,177400.0,39.6387,39.6462,39.5559,39.586,177400.0
2014-10-29 10:25:00,52.56,52.57,52.44,52.48,155200.0,39.586,39.5935,39.4956,39.5257,155200.0
2014-10-29 10:30:00,52.47,52.59,52.47,52.59,150100.0,39.5182,39.6086,39.5182,39.6086,150100.0
2014-10-29 10:35:00,52.59,52.6,52.52,52.56,94300.0,39.6086,39.6161,39.5559,39.586,94300.0
2014-10-29 10:40:00,52.56,52.57,52.49,52.56,104800.0,39.586,39.5935,39.5333,39.586,104800.0
2014-10-29 10:45:00,52.57,52.57,52.45,52.47,152400.0,39.5935,39.5935,39.5031,39.5182,152400.0
2014-10-29 10:50:00,52.47,52.5,52.44,52.46,139900.0,39.5182,39.5408,39.4956,39.5107,139900.0
2014-10-29 10:55:00,52.46,52.47,52.45,52.45,108500.0,39.5107,39.5182,39.5031,39.5031,108500.0
2014-10-29 11:00:00,52.45,52.49,52.36,52.39,152500.0,39.5031,39.5333,39.4354,39.458,152500.0
2014-10-29 11:05:00,52.39,52.45,52.38,52.44,155400.0,39.458,39.5031,39.4504,39.4956,155400.0
2014-10-29 11:10:00,52.45,52.47,52.39,52.39,95000.0,39.5031,39.5182,39.458,39.458,95000.0
2014-10-29 11:15:00,52.38,52.39,52.31,52.32,174200.0,39.4504,39.458,39.3977,39.4052,174200.0
2014-10-29 11:20:00,52.33,52.35,52.32,52.32,76100.0,39.4128,39.4278,39.4052,39.4052,76100.0
2014-10-29 11:25:00,52.32,52.35,52.32,52.33,165300.0,39.4052,39.4278,39.4052,39.4128,165300.0
2014-10-29 11:30:00,52.33,52.34,52.29,52.29,88600.0,39.4128,39.4203,39.3826,39.3826,88600.0
2014-10-29 11:35:00,52.29,52.29,52.25,52.26,77000.0,39.3826,39.3826,39.3525,39.36,77000.0
2014-10-29 11:40:00,52.27,52.34,52.24,52.32,101900.0,39.3676,39.4203,39.345,39.4052,101900.0
2014-10-29 11:45:00,52.32,52.33,52.25,52.27,79600.0,39.4052,39.4128,39.3525,39.3676,79600.0
2014-10-29 11:50:00,52.26,52.35,52.25,52.31,110300.0,39.36,39.4278,39.3525,39.3977,110300.0
2014-10-29 11:55:00,52.31,52.35,52.3,52.34,85300.0,39.3977,39.4278,39.3902,39.4203,85300.0
2014-10-29 12:00:00,52.33,52.33,52.21,52.22,84000.0,39.4128,39.4128,39.3224,39.3299,84000.0
2014-10-29 12:05:00,52.22,52.29,52.2,52.28,96800.0,39.3299,39.3826,39.3149,39.3751,96800.0
2014-10-29 12:10:00,52.28,52.31,52.24,52.3,54500.0,39.3751,39.3977,39.345,39.3902,54500.0
2014-10-29 12:15:00,52.3,52.31,52.22,52.22,105700.0,39.3902,39.3977,39.3299,39.3299,105700.0
2014-10-29 12:20:00,52.23,52.28,52.22,52.25,100100.0,39.3375,39.3751,39.3299,39.3525,100100.0
2014-10-29 12:25:00,52.25,52.29,52.22,52.24,73100.0,39.3525,39.3826,39.3299,39.345,73100.0
2014-10-29 12:30:00,52.24,52.25,52.2,52.22,65800.0,39.345,39.3525,39.3149,39.3299,65800.0
2014-10-29 12:35:00,52.22,52.25,52.22,52.25,49000.0,39.3299,39.3525,39.3299,39.3525,49000.0
2014-10-29 12:40:00,52.24,52.28,52.24,52.24,68100.0,39.345,39.3751,39.345,39.345,68100.0
2014-10-29 12:45:00,52.25,52.27,52.22,52.24,35200.0,39.3525,39.3676,39.3299,39.345,35200.0
2014-10-29 12:50:00,52.24,52.26,52.21,52.24,67300.0,39.345,39.36,39.3224,39.345,67300.0
2014-10-29 12:55:00,52.24,52.29,52.23,52.25,78200.0,39.345,39.3826,39.3375,39.3525,78200.0
2014-10-29 13:00:00,52.26,52.26,52.22,52.23,39400.0,39.36,39.36,39.3299,39.3375,39400.0
2014-10-29 13:05:00,52.22,52.24,52.2,52.21,103700.0,39.3299,39.345,39.3149,39.3224,103700.0
2014-10-29 13:10:00,52.21,52.23,52.2,52.22,83200.0,39.3224,39.3375,39.3149,39.3299,83200.0
2014-10-29 13:15:00,52.22,52.22,52.19,52.21,58400.0,39.3299,39.3299,39.3073,39.3224,58400.0
2014-10-29 13:20:00,52.21,52.27,52.2,52.25,97500.0,39.3224,39.3676,39.3149,39.3525,97500.0
2014-10-29 13:25:00,52.25,52.34,52.25,52.34,94900.0,39.3525,39.4203,39.3525,39.4203,94900.0
2014-10-29 13:30:00,52.34,52.34,52.26,52.27,73600.0,39.4203,39.4203,39.36,39.3676,73600.0
2014-10-29 13:35:00,52.27,52.27,52.2,52.21,76000.0,39.3676,39.3676,39.3149,39.3224,76000.0
2014-10-29 13:40:00,52.22,52.25,52.19,52.2,88100.0,39.3299,39.3525,39.3073,39.3149,88100.0
2014-10-29 13:45:00,52.21,52.27,52.19,52.25,69400.0,39.3224,39.3676,39.3073,39.3525,69400.0
2014-10-29 13:50:00,52.24,52.26,52.21,52.23,51400.0,39.345,39.36,39.3224,39.3375,51400.0
2014-10-29 13:55:00,52.24,52.39,52.23,52.38,181600.0,39.345,39.458,39.3375,39.4504,181600.0
2014-10-29 14:00:00,52.36,52.42,52.21,52.25,388900.0,39.4354,39.4806,39.3224,39.3525,388900.0
2014-10-29 14:05:00,52.26,52.31,52.15,52.3,325400.0,39.36,39.3977,39.2772,39.3902,325400.0
2014-10-29 14:10:00,52.3,52.39,52.28,52.31,573000.0,39.3902,39.458,39.3751,39.3977,573000.0
2014-10-29 14:15:00,52.31,52.31,52.09,52.26,421600.0,39.3977,39.3977,39.232,39.36,421600.0
2014-10-29 14:20:00,52.26,52.57,52.25,52.56,510200.0,39.36,39.5935,39.3525,39.586,510200.0
2014-10-29 14:25:00,52.57,52.72,52.56,52.66,659100.0,39.5935,39.7065,39.586,39.6613,659100.0
2014-10-29 14:30:00,52.65,52.69,52.48,52.57,532500.0,39.6538,39.6839,39.5257,39.5935,532500.0
2014-10-29 14:35:00,52.57,52.68,52.55,52.56,289000.0,39.5935,39.6764,39.5785,39.586,289000.0
2014-10-29 14:40:00,52.56,52.62,52.5,52.55,252600.0,39.586,39.6312,39.5408,39.5785,252600.0
2014-10-29 14:45:00,52.54,52.58,52.37,52.42,227700.0,39.5709,39.6011,39.4429,39.4806,227700.0
2014-10-29 14:50:00,52.43,52.43,52.3,52.38,197800.0,39.4881,39.4881,39.3902,39.4504,197800.0
2014-10-29 14:55:00,52.38,52.54,52.35,52.53,258000.0,39.4504,39.5709,39.4278,39.5634,258000.0
2014-10-29 15:00:00,52.52,52.54,52.43,52.46,175600.0,39.5559,39.5709,39.4881,39.5107,175600.0
2014-10-29 15:05:00,52.45,52.5,52.3,52.31,205900.0,39.5031,39.5408,39.3902,39.3977,205900.0
2014-10-29 15:10:00,52.32,52.34,52.25,52.32,249000.0,39.4052,39.4203,39.3525,39.4052,249000.0
2014-10-29 15:15:00,52.31,52.41,52.28,52.4,231800.0,39.3977,39.473,39.3751,39.4655,231800.0
2014-10-29 15:20:00,52.4,52.45,52.38,52.4,168700.0,39.4655,39.5031,39.4504,39.4655,168700.0
2014-10-29 15:25:00,52.4,52.47,52.4,52.45,100100.0,39.4655,39.5182,39.4655,39.5031,100100.0
2014-10-29 15:30:00,52.46,52.68,52.45,52.6,422800.0,39.5107,39.6764,39.5031,39.6161,422800.0
2014-10-29 15:35:00,52.6,52.67,52.54,52.66,231900.0,39.6161,39.6688,39.5709,39.6613,231900.0
2014-10-29 15:40:00,52.65,52.74,52.63,52.73,367000.0,39.6538,39.7216,39.6387,39.714,367000.0
2014-10-29 15:45:00,52.73,52.74,52.64,52.64,420700.0,39.714,39.7216,39.6462,39.6462,420700.0
2014-10-29 15:50:00,52.65,52.69,52.62,52.63,277500.0,39.6538,39.6839,39.6312,39.6387,277500.0
2014-10-29 15:55:00,52.63,52.66,52.6,52.65,570100.0,39.6387,39.6613,39.6161,39.6538,570100.0
2014-10-30 09:30:00,52.62,52.65,52.34,52.6,390000.0,39.6386,39.6612,39.4277,39.6236,390000.0
2014-10-30 09:35:00,52.6,52.65,52.43,52.48,246700.0,39.6236,39.6612,39.4955,39.5332,246700.0
2014-10-30 09:40:00,52.48,52.73,52.39,52.71,288500.0,39.5332,39.7215,39.4654,39.7064,288500.0
2014-10-30 09:45:00,52.71,52.72,52.56,52.66,223800.0,39.7064,39.714,39.5934,39.6688,223800.0
2014-10-30 09:50:00,52.68,52.73,52.65,52.66,201900.0,39.6838,39.7215,39.6612,39.6688,201900.0
2014-10-30 09:55:00,52.66,52.67,52.52,52.53,247400.0,39.6688,39.6763,39.5633,39.5708,247400.0
2014-10-30 10:00:00,52.53,52.53,52.38,52.45,320900.0,39.5708,39.5708,39.4578,39.5106,320900.0
2014-10-30 10:05:00,52.45,52.54,52.44,52.53,181800.0,39.5106,39.5784,39.503,39.5708,181800.0
2014-10-30 10:10:00,52.52,52.6,52.48,52.53,117900.0,39.5633,39.6236,39.5332,39.5708,117900.0
2014-10-30 10:15:00,52.53,52.57,52.46,52.53,110400.0,39.5708,39.601,39.5181,39.5708,110400.0
2014-10-30 10:20:00,52.54,52.62,52.49,52.58,180700.0,39.5784,39.6386,39.5407,39.6085,180700.0
2014-10-30 10:25:00,52.58,52.58,52.54,52.57,64200.0,39.6085,39.6085,39.5784,39.601,64200.0
2014-10-30 10:30:00,52.58,52.62,52.57,52.6,73900.0,39.6085,39.6386,39.601,39.6236,73900.0
2014-10-30 10:35:00,52.59,52.6,52.51,52.54,333000.0,39.616,39.6236,39.5558,39.5784,333000.0
2014-10-30 10:40:00,52.54,52.58,52.53,52.58,94000.0,39.5784,39.6085,39.5708,39.6085,94000.0
2014-10-30 10:45:00,52.58,52.62,52.5,52.52,113800.0,39.6085,39.6386,39.5482,39.5633,113800.0
2014-10-30 10:50:00,52.52,52.6,52.52,52.59,74900.0,39.5633,39.6236,39.5633,39.616,74900.0
2014-10-30 10:55:00,52.59,52.78,52.59,52.78,282100.0,39.616,39.7592,39.616,39.7592,282100.0
2014-10-30 11:00:00,52.77,52.89,52.75,52.77,324500.0,39.7516,39.842,39.7366,39.7516,324500.0
2014-10-30 11:05:00,52.76,52.79,52.72,52.79,137900.0,39.7441,39.7667,39.714,39.7667,137900.0
2014-10-30 11:10:00,52.8,52.9,52.79,52.89,203700.0,39.7742,39.8496,39.7667,39.842,203700.0
2014-10-30 11:15:00,52.89,52.9,52.77,52.79,241700.0,39.842,39.8496,39.7516,39.7667,241700.0
2014-10-30 11:20:00,52.79,52.82,52.74,52.75,103100.0,39.7667,39.7893,39.729,39.7366,103100.0
2014-10-30 11:25:00,52.76,52.82,52.71,52.8,178200.0,39.7441,39.7893,39.7064,39.7742,178200.0
2014-10-30 11:30:00,52.8,52.85,52.79,52.85,95000.0,39.7742,39.8119,39.7667,39.8119,95000.0
2014-10-30 11:35:00,52.85,52.9,52.84,52.85,157400.0,39.8119,39.8496,39.8044,39.8119,157400.0
2014-10-30 11:40:00,52.85,52.91,52.84,52.91,140500.0,39.8119,39.8571,39.8044,39.8571,140500.0
2014-10-30 11:45:00,52.91,52.97,52.9,52.95,162800.0,39.8571,39.9023,39.8496,39.8872,162800.0
2014-10-30 11:50:00,52.95,52.95,52.9,52.94,86400.0,39.8872,39.8872,39.8496,39.8797,86400.0
2014-10-30 11:55:00,52.94,52.97,52.92,52.96,158700.0,39.8797,39.9023,39.8646,39.8948,158700.0
2014-10-30 12:00:00,52.97,52.98,52.94,52.94,80400.0,39.9023,39.9098,39.8797,39.8797,80400.0
2014-10-30 12:05:00,52.94,52.95,52.91,52.93,108700.0,39.8797,39.8872,39.8571,39.8722,108700.0
2014-10-30 12:10:00,52.94,52.96,52.92,52.95,95700.0,39.8797,39.8948,39.8646,39.8872,95700.0
2014-10-30 12:15:00,52.95,52.96,52.87,52.92,168000.0,39.8872,39.8948,39.827,39.8646,168000.0
2014-10-30 12:20:00,52.92,52.95,52.89,52.93,87200.0,39.8646,39.8872,39.842,39.8722,87200.0
2014-10-30 12:25:00,52.93,52.97,52.93,52.95,157500.0,39.8722,39.9023,39.8722,39.8872,157500.0
2014-10-30 12:30:00,52.95,53.0,52.95,53.0,375000.0,39.8872,39.9249,39.8872,39.9249,375000.0
2014-10-30 12:35:00,53.0,53.0,52.98,52.99,226800.0,39.9249,39.9249,39.9098,39.9174,226800.0
2014-10-30 12:40:00,53.0,53.0,52.97,53.0,186800.0,39.9249,39.9249,39.9023,39.9249,186800.0
2014-10-30 12:45:00,53.0,53.0,52.97,52.99,153100.0,39.9249,39.9249,39.9023,39.9174,153100.0
2014-10-30 12:50:00,52.98,53.0,52.96,52.96,108700.0,39.9098,39.9249,39.8948,39.8948,108700.0
2014-10-30 12:55:00,52.96,52.98,52.95,52.97,100300.0,39.8948,39.9098,39.8872,39.9023,100300.0
2014-10-30 13:00:00,52.97,52.99,52.97,52.98,73500.0,39.9023,39.9174,39.9023,39.9098,73500.0
2014-10-30 13:05:00,52.98,52.99,52.97,52.98,64200.0,39.9098,39.9174,39.9023,39.9098,64200.0
2014-10-30 13:10:00,52.98,53.0,52.97,52.99,80600.0,39.9098,39.9249,39.9023,39.9174,80600.0
2014-10-30 13:15:00,52.99,53.1,52.98,53.06,719400.0,39.9174,40.0002,39.9098,39.9701,719400.0
2014-10-30 13:20:00,53.06,53.16,52.99,53.1,226700.0,39.9701,40.0454,39.9174,40.0002,226700.0
2014-10-30 13:25:00,53.11,53.12,53.06,53.11,77000.0,40.0078,40.0153,39.9701,40.0078,77000.0
2014-10-30 13:30:00,53.1,53.13,53.08,53.09,185200.0,40.0002,40.0228,39.9852,39.9927,185200.0
2014-10-30 13:35:00,53.09,53.2,53.08,53.18,183000.0,39.9927,40.0756,39.9852,40.0605,183000.0
2014-10-30 13:40:00,53.18,53.2,53.16,53.19,100600.0,40.0605,40.0756,40.0454,40.068,100600.0
2014-10-30 13:45:00,53.19,53.2,53.14,53.18,280400.0,40.068,40.0756,40.0304,40.0605,280400.0
2014-10-30 13:50:00,53.18,53.29,53.18,53.29,474200.0,40.0605,40.1434,40.0605,40.1434,474200.0
2014-10-30 13:55:00,53.29,53.35,53.22,53.3,377800.0,40.1434,40.1886,40.0906,40.1509,377800.0
2014-10-30 14:00:00,53.3,53.33,53.28,53.32,164800.0,40.1509,40.1735,40.1358,40.166,164800.0
2014-10-30 14:05:00,53.32,53.38,53.31,53.37,181900.0,40.166,40.2111,40.1584,40.2036,181900.0
2014-10-30 14:10:00,53.37,53.4,53.29,53.29,171800.0,40.2036,40.2262,40.1434,40.1434,171800.0
2014-10-30 14:15:00,53.29,53.31,53.21,53.23,137800.0,40.1434,40.1584,40.0831,40.0982,137800.0
2014-10-30 14:20:00,53.22,53.22,53.16,53.21,409000.0,40.0906,40.0906,40.0454,40.0831,409000.0
2014-10-30 14:25:00,53.21,53.25,53.21,53.21,185000.0,40.0831,40.1132,40.0831,40.0831,185000.0
2014-10-30 14:30:00,53.21,53.24,53.17,53.19,177100.0,40.0831,40.1057,40.053,40.068,177100.0
2014-10-30 14:35:00,53.2,53.24,53.19,53.23,85400.0,40.0756,40.1057,40.068,40.0982,85400.0
2014-10-30 14:40:00,53.23,53.25,53.21,53.24,83800.0,40.0982,40.1132,40.0831,40.1057,83800.0
2014-10-30 14:45:00,53.24,53.25,53.08,53.09,218500.0,40.1057,40.1132,39.9852,39.9927,218500.0
2014-10-30 14:50:00,53.09,53.11,53.01,53.06,328200.0,39.9927,40.0078,39.9324,39.9701,328200.0
2014-10-30 14:55:00,53.06,53.07,52.99,53.07,151500.0,39.9701,39.9776,39.9174,39.9776,151500.0
2014-10-30 15:00:00,53.07,53.11,53.06,53.07,116200.0,39.9776,40.0078,39.9701,39.9776,116200.0
2014-10-30 15:05:00,53.07,53.12,53.05,53.09,158600.0,39.9776,40.0153,39.9626,39.9927,158600.0
2014-10-30 15:10:00,53.09,53.13,53.09,53.1,147600.0,39.9927,40.0228,39.9927,40.0002,147600.0
2014-10-30 15:15:00,53.1,53.1,53.03,53.06,189500.0,40.0002,40.0002,39.9475,39.9701,189500.0
2014-10-30 15:20:00,53.05,53.08,53.03,53.04,171400.0,39.9626,39.9852,39.9475,39.955,171400.0
2014-10-30 15:25:00,53.04,53.04,52.95,53.0,290900.0,39.955,39.955,39.8872,39.9249,290900.0
2014-10-30 15:30:00,53.0,53.07,52.98,53.06,239900.0,39.9249,39.9776,39.9098,39.9701,239900.0
2014-10-30 15:35:00,53.05,53.06,52.98,52.98,213200.0,39.9626,39.9701,39.9098,39.9098,213200.0
2014-10-30 15:40:00,52.98,53.01,52.95,52.98,359100.0,39.9098,39.9324,39.8872,39.9098,359100.0
2014-10-30 15:45:00,52.98,53.06,52.98,53.05,406600.0,39.9098,39.9701,39.9098,39.9626,406600.0
2014-10-30 15:50:00,53.05,53.11,53.03,53.06,394500.0,39.9626,40.0078,39.9475,39.9701,394500.0
2014-10-30 15:55:00,53.05,53.17,53.05,53.14,745700.0,39.9626,40.053,39.9626,40.0304,745700.0
2014-10-31 09:30:00,53.4,53.9,53.4,53.68,2179800.0,40.2262,40.6029,40.2262,40.4371,2179800.0
2014-10-31 09:35:00,53.68,53.75,53.52,53.53,783500.0,40.4371,40.4899,40.3166,40.3241,783500.0
2014-10-31 09:40:00,53.54,53.55,53.32,53.5,956700.0,40.3317,40.3392,40.166,40.3015,956700.0
2014-10-31 09:45:00,53.49,53.51,53.35,53.4,569800.0,40.294,40.3091,40.1886,40.2262,569800.0
2014-10-31 09:50:00,53.41,53.46,53.36,53.41,364100.0,40.2337,40.2714,40.1961,40.2337,364100.0
2014-10-31 09:55:00,53.42,53.46,53.24,53.28,477000.0,40.2413,40.2714,40.1057,40.1358,477000.0
2014-10-31 10:00:00,53.28,53.37,53.25,53.33,402700.0,40.1358,40.2036,40.1132,40.1735,402700.0
2014-10-31 10:05:00,53.34,53.37,53.2,53.21,397300.0,40.181,40.2036,40.0756,40.0831,397300.0
2014-10-31 10:10:00,53.2,53.22,53.0,53.01,1046300.0,40.0756,40.0906,39.9249,39.9324,1046300.0
2014-10-31 10:15:00,53.02,53.1,53.0,53.07,650800.0,39.94,40.0002,39.9249,39.9776,650800.0
2014-10-31 10:20:00,53.08,53.2,52.99,53.12,537400.0,39.9852,40.0756,39.9174,40.0153,537400.0
2014-10-31 10:25:00,53.13,53.23,53.09,53.23,331900.0,40.0228,40.0982,39.9927,40.0982,331900.0
2014-10-31 10:30:00,53.23,53.34,53.23,53.31,293100.0,40.0982,40.181,40.0982,40.1584,293100.0
2014-10-31 10:35:00,53.31,53.47,53.3,53.42,611800.0,40.1584,40.2789,40.1509,40.2413,611800.0
2014-10-31 10:40:00,53.43,53.45,53.34,53.36,373000.0,40.2488,40.2639,40.181,40.1961,373000.0
2014-10-31 10:45:00,53.36,53.42,53.35,53.38,231000.0,40.1961,40.2413,40.1886,40.2111,231000.0
2014-10-31 10:50:00,53.36,53.43,53.32,53.35,407400.0,40.1961,40.2488,40.166,40.1886,407400.0
2014-10-31 10:55:00,53.35,53.38,53.33,53.35,150500.0,40.1886,40.2111,40.1735,40.1886,150500.0
2014-10-31 11:00:00,53.36,53.38,53.34,53.35,177300.0,40.1961,40.2111,40.181,40.1886,177300.0
2014-10-31 11:05:00,53.35,53.4,53.34,53.37,229200.0,40.1886,40.2262,40.181,40.2036,229200.0
2014-10-31 11:10:00,53.38,53.47,53.37,53.46,517100.0,40.2111,40.2789,40.2036,40.2714,517100.0
2014-10-31 11:15:00,53.45,53.59,53.43,53.57,366800.0,40.2639,40.3693,40.2488,40.3543,366800.0
2014-10-31 11:20:00,53.58,53.6,53.53,53.54,170100.0,40.3618,40.3769,40.3241,40.3317,170100.0
2014-10-31 11:25:00,53.54,53.55,53.48,53.51,201300.0,40.3317,40.3392,40.2865,40.3091,201300.0
2014-10-31 11:30:00,53.51,53.53,53.47,53.49,85100.0,40.3091,40.3241,40.2789,40.294,85100.0
2014-10-31 11:35:00,53.48,53.5,53.45,53.46,106200.0,40.2865,40.3015,40.2639,40.2714,106200.0
2014-10-31 11:40:00,53.46,53.5,53.44,53.49,318100.0,40.2714,40.3015,40.2563,40.294,318100.0
2014-10-31 11:45:00,53.5,53.53,53.48,53.51,330500.0,40.3015,40.3241,40.2865,40.3091,330500.0
2014-10-31 11:50:00,53.51,53.52,53.44,53.45,323200.0,40.3091,40.3166,40.2563,40.2639,323200.0
2014-10-31 11:55:00,53.44,53.46,53.41,53.41,336500.0,40.2563,40.2714,40.2337,40.2337,336500.0
2014-10-31 12:00:00,53.41,53.42,53.3,53.3,269700.0,40.2337,40.2413,40.1509,40.1509,269700.0
2014-10-31 12:05:00,53.31,53.36,53.29,53.33,243200.0,40.1584,40.1961,40.1434,40.1735,243200.0
2014-10-31 12:10:00,53.33,53.42,53.3,53.4,219100.0,40.1735,40.2413,40.1509,40.2262,219100.0
2014-10-31 12:15:00,53.39,53.42,53.33,53.34,146500.0,40.2187,40.2413,40.1735,40.181,146500.0
2014-10-31 12:20:00,53.34,53.35,53.29,53.3,211400.0,40.181,40.1886,40.1434,40.1509,211400.0
2014-10-31 12:25:00,53.3,53.34,53.25,53.27,138200.0,40.1509,40.181,40.1132,40.1283,138200.0
2014-10-31 12:30:00,53.28,53.36,53.27,53.36,303200.0,40.1358,40.1961,40.1283,40.1961,303200.0
2014-10-31 12:35:00,53.35,53.38,53.32,53.34,256900.0,40.1886,40.2111,40.166,40.181,256900.0
2014-10-31 12:40:00,53.34,53.34,53.24,53.27,317900.0,40.181,40.181,40.1057,40.1283,317900.0
2014-10-31 12:45:00,53.28,53.32,53.27,53.32,104400.0,40.1358,40.166,40.1283,40.166,104400.0
2014-10-31 12:50:00,53.32,53.36,53.28,53.3,166300.0,40.166,40.1961,40.1358,40.1509,166300.0
2014-10-31 12:55:00,53.3,53.32,53.26,53.29,118200.0,40.1509,40.166,40.1208,40.1434,118200.0
2014-10-31 13:00:00,53.28,53.32,53.28,53.29,266900.0,40.1358,40.166,40.1358,40.1434,266900.0
2014-10-31 13:05:00,53.29,53.34,53.29,53.3,198600.0,40.1434,40.181,40.1434,40.1509,198600.0
2014-10-31 13:10:00,53.3,53.31,53.28,53.3,118000.0,40.1509,40.1584,40.1358,40.1509,118000.0
2014-10-31 13:15:00,53.3,53.32,53.27,53.3,290400.0,40.1509,40.166,40.1283,40.1509,290400.0
2014-10-31 13:20:00,53.3,53.32,53.28,53.3,118400.0,40.1509,40.166,40.1358,40.1509,118400.0
2014-10-31 13:25:00,53.3,53.32,53.27,53.3,70000.0,40.1509,40.166,40.1283,40.1509,70000.0
2014-10-31 13:30:00,53.3,53.35,53.3,53.34,172700.0,40.1509,40.1886,40.1509,40.181,172700.0
2014-10-31 13:35:00,53.34,53.36,53.32,53.34,158900.0,40.181,40.1961,40.166,40.181,158900.0
2014-10-31 13:40:00,53.34,53.35,53.31,53.33,102400.0,40.181,40.1886,40.1584,40.1735,102400.0
2014-10-31 13:45:00,53.33,53.35,53.31,53.32,75100.0,40.1735,40.1886,40.1584,40.166,75100.0
2014-10-31 13:50:00,53.33,53.36,53.3,53.33,269700.0,40.1735,40.1961,40.1509,40.1735,269700.0
2014-10-31 13:55:00,53.33,53.36,53.31,53.33,133200.0,40.1735,40.1961,40.1584,40.1735,133200.0
2014-10-31 14:00:00,53.33,53.35,53.3,53.31,96400.0,40.1735,40.1886,40.1509,40.1584,96400.0
2014-10-31 14:05:00,53.31,53.35,53.3,53.33,80800.0,40.1584,40.1886,40.1509,40.1735,80800.0
2014-10-31 14:10:00,53.34,53.36,53.33,53.36,75500.0,40.181,40.1961,40.1735,40.1961,75500.0
2014-10-31 14:15:00,53.35,53.37,53.33,53.36,70400.0,40.1886,40.2036,40.1735,40.1961,70400.0
2014-10-31 14:20:00,53.36,53.37,53.3,53.37,258200.0,40.1961,40.2036,40.1509,40.2036,258200.0
2014-10-31 14:25:00,53.37,53.38,53.36,53.36,39800.0,40.2036,40.2111,40.1961,40.1961,39800.0
2014-10-31 14:30:00,53.37,53.37,53.35,53.36,72300.0,40.2036,40.2036,40.1886,40.1961,72300.0
2014-10-31 14:35:00,53.37,53.39,53.34,53.34,108900.0,40.2036,40.2187,40.181,40.181,108900.0
2014-10-31 14:40:00,53.35,53.37,53.33,53.33,70400.0,40.1886,40.2036,40.1735,40.1735,70400.0
2014-10-31 14:45:00,53.33,53.34,53.27,53.28,151000.0,40.1735,40.181,40.1283,40.1358,151000.0
2014-10-31 14:50:00,53.27,53.32,53.27,53.31,124300.0,40.1283,40.166,40.1283,40.1584,124300.0
2014-10-31 14:55:00,53.31,53.4,53.31,53.4,177700.0,40.1584,40.2262,40.1584,40.2262,177700.0
2014-10-31 15:00:00,53.4,53.4,53.35,53.36,110000.0,40.2262,40.2262,40.1886,40.1961,110000.0
2014-10-31 15:05:00,53.35,53.4,53.35,53.39,143500.0,40.1886,40.2262,40.1886,40.2187,143500.0
2014-10-31 15:10:00,53.39,53.4,53.37,53.39,172500.0,40.2187,40.2262,40.2036,40.2187,172500.0
2014-10-31 15:15:00,53.39,53.4,53.37,53.38,182900.0,40.2187,40.2262,40.2036,40.2111,182900.0
2014-10-31 15:20:00,53.38,53.39,53.35,53.39,129500.0,40.2111,40.2187,40.1886,40.2187,129500.0
2014-10-31 15:25:00,53.39,53.4,53.36,53.38,217900.0,40.2187,40.2262,40.1961,40.2111,217900.0
2014-10-31 15:30:00,53.37,53.41,53.37,53.4,208900.0,40.2036,40.2337,40.2036,40.2262,208900.0
2014-10-31 15:35:00,53.39,53.4,53.39,53.4,250600.0,40.2187,40.2262,40.2187,40.2262,250600.0
2014-10-31 15:40:00,53.4,53.5,53.39,53.5,300800.0,40.2262,40.3015,40.2187,40.3015,300800.0
2014-10-31 15:45:00,53.5,53.52,53.48,53.51,680200.0,40.3015,40.3166,40.2865,40.3091,680200.0
2014-10-31 15:50:00,53.52,53.55,53.5,53.55,423800.0,40.3166,40.3392,40.3015,40.3392,423800.0
2014-10-31 15:55:00,53.55,53.56,53.51,53.51,1067700.0,40.3392,40.3467,40.3091,40.3091,1067700.0
2014-11-03 09:30:00,53.42,53.57,53.22,53.26,592900.0,40.2413,40.3543,40.0906,40.1208,592900.0
2014-11-03 09:35:00,53.26,53.26,53.06,53.17,362800.0,40.1208,40.1208,39.9701,40.053,362800.0
2014-11-03 09:40:00,53.17,53.19,53.05,53.13,282800.0,40.053,40.068,39.9626,40.0228,282800.0
2014-11-03 09:45:00,53.13,53.14,53.02,53.13,200800.0,40.0228,40.0304,39.94,40.0228,200800.0
2014-11-03 09:50:00,53.14,53.18,53.1,53.12,202500.0,40.0304,40.0605,40.0002,40.0153,202500.0
2014-11-03 09:55:00,53.12,53.29,53.11,53.21,342300.0,40.0153,40.1434,40.0078,40.0831,342300.0
2014-11-03 10:00:00,53.23,53.44,53.19,53.31,358400.0,40.0982,40.2563,40.068,40.1584,358400.0
2014-11-03 10:05:00,53.3,53.33,53.2,53.2,145700.0,40.1509,40.1735,40.0756,40.0756,145700.0
2014-11-03 10:10:00,53.19,53.26,53.18,53.22,152000.0,40.068,40.1208,40.0605,40.0906,152000.0
2014-11-03 10:15:00,53.22,53.24,53.16,53.19,96200.0,40.0906,40.1057,40.0454,40.068,96200.0
2014-11-03 10:20:00,53.18,53.2,53.15,53.19,150500.0,40.0605,40.0756,40.0379,40.068,150500.0
2014-11-03 10:25:00,53.19,53.26,53.19,53.24,151000.0,40.068,40.1208,40.068,40.1057,151000.0
2014-11-03 10:30:00,53.23,53.26,53.22,53.24,95400.0,40.0982,40.1208,40.0906,40.1057,95400.0
2014-11-03 10:35:00,53.23,53.26,53.21,53.24,99800.0,40.0982,40.1208,40.0831,40.1057,99800.0
2014-11-03 10:40:00,53.24,53.3,53.23,53.28,145400.0,40.1057,40.1509,40.0982,40.1358,145400.0
2014-11-03 10:45:00,53.27,53.29,53.25,53.25,80600.0,40.1283,40.1434,40.1132,40.1132,80600.0
2014-11-03 10:50:00,53.25,53.3,53.22,53.28,125600.0,40.1132,40.1509,40.0906,40.1358,125600.0
2014-11-03 10:55:00,53.29,53.45,53.28,53.44,536300.0,40.1434,40.2639,40.1358,40.2563,536300.0
2014-11-03 11:00:00,53.44,53.58,53.43,53.52,398200.0,40.2563,40.3618,40.2488,40.3166,398200.0
2014-11-03 11:05:00,53.52,53.58,53.52,53.54,305900.0,40.3166,40.3618,40.3166,40.3317,305900.0
2014-11-03 11:10:00,53.53,53.56,53.51,53.52,135000.0,40.3241,40.3467,40.3091,40.3166,135000.0
2014-11-03 11:15:00,53.52,53.53,53.47,53.48,138100.0,40.3166,40.3241,40.2789,40.2865,138100.0
2014-11-03 11:20:00,53.48,53.52,53.46,53.47,94100.0,40.2865,40.3166,40.2714,40.2789,94100.0
2014-11-03 11:25:00,53.47,53.49,53.43,53.45,55000.0,40.2789,40.294,40.2488,40.2639,55000.0
2014-11-03 11:30:00,53.46,53.48,53.37,53.42,106400.0,40.2714,40.2865,40.2036,40.2413,106400.0
2014-11-03 11:35:00,53.41,53.45,53.39,53.45,47600.0,40.2337,40.2639,40.2187,40.2639,47600.0
2014-11-03 11:40:00,53.44,53.48,53.43,53.48,60800.0,40.2563,40.2865,40.2488,40.2865,60800.0
2014-11-03 11:45:00,53.48,53.52,53.46,53.52,52800.0,40.2865,40.3166,40.2714,40.3166,52800.0
2014-11-03 11:50:00,53.52,53.53,53.48,53.51,78100.0,40.3166,40.3241,40.2865,40.3091,78100.0
2014-11-03 11:55:00,53.51,53.58,53.51,53.57,142700.0,40.3091,40.3618,40.3091,40.3543,142700.0
2014-11-03 12:00:00,53.56,53.6,53.54,53.57,88600.0,40.3467,40.3769,40.3317,40.3543,88600.0
2014-11-03 12:05:00,53.57,53.66,53.56,53.65,135400.0,40.3543,40.4221,40.3467,40.4145,135400.0
2014-11-03 12:10:00,53.65,53.65,53.58,53.59,86900.0,40.4145,40.4145,40.3618,40.3693,86900.0
2014-11-03 12:15:00,53.59,53.65,53.59,53.62,55200.0,40.3693,40.4145,40.3693,40.3919,55200.0
2014-11-03 12:20:00,53.61,53.63,53.58,53.62,59600.0,40.3844,40.3995,40.3618,40.3919,59600.0
2014-11-03 12:25:00,53.62,53.64,53.6,53.63,52000.0,40.3919,40.407,40.3769,40.3995,52000.0
2014-11-03 12:30:00,53.64,53.68,53.64,53.66,87700.0,40.407,40.4371,40.407,40.4221,87700.0
2014-11-03 12:35:00,53.66,53.67,53.62,53.66,73900.0,40.4221,40.4296,40.3919,40.4221,73900.0
2014-11-03 12:40:00,53.66,53.67,53.65,53.66,79800.0,40.4221,40.4296,40.4145,40.4221,79800.0
2014-11-03 12:45:00,53.66,53.67,53.62,53.66,41800.0,40.4221,40.4296,40.3919,40.4221,41800.0
2014-11-03 12:50:00,53.67,53.67,53.57,53.61,106600.0,40.4296,40.4296,40.3543,40.3844,106600.0
2014-11-03 12:55:00,53.61,53.7,53.61,53.67,114200.0,40.3844,40.4522,40.3844,40.4296,114200.0
2014-11-03 13:00:00,53.68,53.68,53.63,53.65,52100.0,40.4371,40.4371,40.3995,40.4145,52100.0
2014-11-03 13:05:00,53.65,53.69,53.64,53.68,94300.0,40.4145,40.4447,40.407,40.4371,94300.0
2014-11-03 13:10:00,53.68,53.72,53.67,53.71,92300.0,40.4371,40.4673,40.4296,40.4597,92300.0
2014-11-03 13:15:00,53.7,53.71,53.68,53.69,77800.0,40.4522,40.4597,40.4371,40.4447,77800.0
2014-11-03 13:20:00,53.68,53.7,53.65,53.69,96600.0,40.4371,40.4522,40.4145,40.4447,96600.0
2014-11-03 13:25:00,53.68,53.7,53.68,53.68,74500.0,40.4371,40.4522,40.4371,40.4371,74500.0
2014-11-03 13:30:00,53.68,53.73,53.68,53.71,89700.0,40.4371,40.4748,40.4371,40.4597,89700.0
2014-11-03 13:35:00,53.72,53.75,53.71,53.72,92200.0,40.4673,40.4899,40.4597,40.4673,92200.0
2014-11-03 13:40:00,53.72,53.73,53.7,53.72,49400.0,40.4673,40.4748,40.4522,40.4673,49400.0
2014-11-03 13:45:00,53.72,53.73,53.69,53.71,74700.0,40.4673,40.4748,40.4447,40.4597,74700.0
2014-11-03 13:50:00,53.7,53.73,53.69,53.72,42100.0,40.4522,40.4748,40.4447,40.4673,42100.0
2014-11-03 13:55:00,53.72,53.72,53.69,53.71,54600.0,40.4673,40.4673,40.4447,40.4597,54600.0
2014-11-03 14:00:00,53.71,53.72,53.69,53.7,57300.0,40.4597,40.4673,40.4447,40.4522,57300.0
2014-11-03 14:05:00,53.7,53.7,53.66,53.69,89700.0,40.4522,40.4522,40.4221,40.4447,89700.0
2014-11-03 14:10:00,53.68,53.74,53.68,53.73,119800.0,40.4371,40.4823,40.4371,40.4748,119800.0
2014-11-03 14:15:00,53.73,53.75,53.71,53.73,59300.0,40.4748,40.4899,40.4597,40.4748,59300.0
2014-11-03 14:20:00,53.73,53.73,53.68,53.69,106200.0,40.4748,40.4748,40.4371,40.4447,106200.0
2014-11-03 14:25:00,53.69,53.7,53.63,53.65,94700.0,40.4447,40.4522,40.3995,40.4145,94700.0
2014-11-03 14:30:00,53.65,53.65,53.51,53.52,175000.0,40.4145,40.4145,40.3091,40.3166,175000.0
2014-11-03 14:35:00,53.52,53.57,53.51,53.54,92200.0,40.3166,40.3543,40.3091,40.3317,92200.0
2014-11-03 14:40:00,53.54,53.55,53.5,53.52,105600.0,40.3317,40.3392,40.3015,40.3166,105600.0
2014-11-03 14:45:00,53.52,53.53,53.46,53.48,111100.0,40.3166,40.3241,40.2714,40.2865,111100.0
2014-11-03 14:50:00,53.48,53.51,53.47,53.47,68900.0,40.2865,40.3091,40.2789,40.2789,68900.0
2014-11-03 14:55:00,53.47,53.48,53.44,53.45,73100.0,40.2789,40.2865,40.2563,40.2639,73100.0
2014-11-03 15:00:00,53.45,53.5,53.43,53.48,123900.0,40.2639,40.3015,40.2488,40.2865,123900.0
2014-11-03 15:05:00,53.49,53.52,53.48,53.5,80600.0,40.294,40.3166,40.2865,40.3015,80600.0
2014-11-03 15:10:00,53.51,53.51,53.47,53.47,60200.0,40.3091,40.3091,40.2789,40.2789,60200.0
2014-11-03 15:15:00,53.47,53.47,53.42,53.43,100800.0,40.2789,40.2789,40.2413,40.2488,100800.0
2014-11-03 15:20:00,53.43,53.46,53.41,53.45,99200.0,40.2488,40.2714,40.2337,40.2639,99200.0
2014-11-03 15:25:00,53.45,53.46,53.3,53.32,191500.0,40.2639,40.2714,40.1509,40.166,191500.0
2014-11-03 15:30:00,53.32,53.42,53.32,53.42,141900.0,40.166,40.2413,40.166,40.2413,141900.0
2014-11-03 15:35:00,53.42,53.43,53.38,53.41,130100.0,40.2413,40.2488,40.2111,40.2337,130100.0
2014-11-03 15:40:00,53.41,53.42,53.36,53.36,142100.0,40.2337,40.2413,40.1961,40.1961,142100.0
2014-11-03 15:45:00,53.36,53.45,53.36,53.39,179600.0,40.1961,40.2639,40.1961,40.2187,179600.0
2014-11-03 15:50:00,53.39,53.44,53.36,53.42,205900.0,40.2187,40.2563,40.1961,40.2413,205900.0
2014-11-03 15:55:00,53.42,53.48,53.41,53.47,402800.0,40.2413,40.2865,40.2337,40.2789,402800.0
2014-11-04 09:30:00,53.28,53.31,53.15,53.18,566900.0,40.1358,40.1584,40.0379,40.0605,566900.0
2014-11-04 09:35:00,53.18,53.32,53.17,53.21,221800.0,40.0605,40.166,40.053,40.0831,221800.0
2014-11-04 09:40:00,53.22,53.26,53.04,53.05,283200.0,40.0906,40.1208,39.955,39.9626,283200.0
2014-11-04 09:45:00,53.05,53.16,52.96,53.1,307200.0,39.9626,40.0454,39.8948,40.0002,307200.0
2014-11-04 09:50:00,53.1,53.12,53.01,53.09,178300.0,40.0002,40.0153,39.9324,39.9927,178300.0
2014-11-04 09:55:00,53.1,53.1,52.97,53.01,212800.0,40.0002,40.0002,39.9023,39.9324,212800.0
2014-11-04 10:00:00,53.01,53.11,52.97,53.07,274500.0,39.9324,40.0078,39.9023,39.9776,274500.0
2014-11-04 10:05:00,53.08,53.16,53.02,53.07,249400.0,39.9852,40.0454,39.94,39.9776,249400.0
2014-11-04 10:10:00,53.08,53.15,53.05,53.07,124000.0,39.9852,40.0379,39.9626,39.9776,124000.0
2014-11-04 10:15:00,53.07,53.07,52.94,52.99,207100.0,39.9776,39.9776,39.8797,39.9174,207100.0
2014-11-04 10:20:00,52.99,53.03,52.96,52.98,159200.0,39.9174,39.9475,39.8948,39.9098,159200.0
2014-11-04 10:25:00,52.98,53.0,52.87,52.87,133300.0,39.9098,39.9249,39.827,39.827,133300.0
2014-11-04 10:30:00,52.88,52.88,52.78,52.8,250100.0,39.8345,39.8345,39.7592,39.7742,250100.0
2014-11-04 10:35:00,52.8,52.93,52.8,52.91,143600.0,39.7742,39.8722,39.7742,39.8571,143600.0
2014-11-04 10:40:00,52.91,53.0,52.9,52.91,109000.0,39.8571,39.9249,39.8496,39.8571,109000.0
2014-11-04 10:45:00,52.92,52.94,52.81,52.81,134700.0,39.8646,39.8797,39.7818,39.7818,134700.0
2014-11-04 10:50:00,52.8,52.81,52.76,52.79,184000.0,39.7742,39.7818,39.7441,39.7667,184000.0
2014-11-04 10:55:00,52.78,52.78,52.65,52.66,283100.0,39.7592,39.7592,39.6612,39.6688,283100.0
2014-11-04 11:00:00,52.66,52.73,52.63,52.68,173800.0,39.6688,39.7215,39.6462,39.6838,173800.0
2014-11-04 11:05:00,52.67,52.79,52.67,52.7,143200.0,39.6763,39.7667,39.6763,39.6989,143200.0
2014-11-04 11:10:00,52.7,52.75,52.67,52.7,174800.0,39.6989,39.7366,39.6763,39.6989,174800.0
2014-11-04 11:15:00,52.7,52.78,52.69,52.76,147600.0,39.6989,39.7592,39.6914,39.7441,147600.0
2014-11-04 11:20:00,52.75,52.76,52.69,52.71,97300.0,39.7366,39.7441,39.6914,39.7064,97300.0
2014-11-04 11:25:00,52.71,52.83,52.71,52.79,123500.0,39.7064,39.7968,39.7064,39.7667,123500.0
2014-11-04 11:30:00,52.79,52.8,52.72,52.76,97200.0,39.7667,39.7742,39.714,39.7441,97200.0
2014-11-04 11:35:00,52.76,52.78,52.7,52.73,70200.0,39.7441,39.7592,39.6989,39.7215,70200.0
2014-11-04 11:40:00,52.73,52.73,52.68,52.72,72300.0,39.7215,39.7215,39.6838,39.714,72300.0
2014-11-04 11:45:00,52.72,52.73,52.69,52.71,77300.0,39.714,39.7215,39.6914,39.7064,77300.0
2014-11-04 11:50:00,52.72,52.73,52.67,52.73,54700.0,39.714,39.7215,39.6763,39.7215,54700.0
2014-11-04 11:55:00,52.72,52.73,52.66,52.69,81800.0,39.714,39.7215,39.6688,39.6914,81800.0
2014-11-04 12:00:00,52.69,52.78,52.68,52.76,96700.0,39.6914,39.7592,39.6838,39.7441,96700.0
2014-11-04 12:05:00,52.76,52.83,52.75,52.79,101700.0,39.7441,39.7968,39.7366,39.7667,101700.0
2014-11-04 12:10:00,52.8,52.85,52.79,52.84,72500.0,39.7742,39.8119,39.7667,39.8044,72500.0
2014-11-04 12:15:00,52.84,52.85,52.8,52.82,97800.0,39.8044,39.8119,39.7742,39.7893,97800.0
2014-11-04 12:20:00,52.82,52.84,52.81,52.82,151400.0,39.7893,39.8044,39.7818,39.7893,151400.0
2014-11-04 12:25:00,52.82,52.84,52.8,52.81,100400.0,39.7893,39.8044,39.7742,39.7818,100400.0
2014-11-04 12:30:00,52.81,52.83,52.8,52.81,48800.0,39.7818,39.7968,39.7742,39.7818,48800.0
2014-11-04 12:35:00,52.81,52.83,52.8,52.83,50600.0,39.7818,39.7968,39.7742,39.7968,50600.0
2014-11-04 12:40:00,52.83,52.86,52.81,52.84,108000.0,39.7968,39.8194,39.7818,39.8044,108000.0
2014-11-04 12:45:00,52.86,52.94,52.86,52.87,291500.0,39.8194,39.8797,39.8194,39.827,291500.0
2014-11-04 12:50:00,52.87,52.9,52.86,52.87,32300.0,39.827,39.8496,39.8194,39.827,32300.0
2014-11-04 12:55:00,52.86,52.89,52.85,52.87,54400.0,39.8194,39.842,39.8119,39.827,54400.0
2014-11-04 13:00:00,52.88,52.89,52.85,52.88,52200.0,39.8345,39.842,39.8119,39.8345,52200.0
2014-11-04 13:05:00,52.89,52.9,52.85,52.85,34000.0,39.842,39.8496,39.8119,39.8119,34000.0
2014-11-04 13:10:00,52.86,52.9,52.86,52.88,79900.0,39.8194,39.8496,39.8194,39.8345,79900.0
2014-11-04 13:15:00,52.89,52.9,52.84,52.84,50900.0,39.842,39.8496,39.8044,39.8044,50900.0
2014-11-04 13:20:00,52.85,52.88,52.82,52.88,97100.0,39.8119,39.8345,39.7893,39.8345,97100.0
2014-11-04 13:25:00,52.87,52.88,52.83,52.84,35400.0,39.827,39.8345,39.7968,39.8044,35400.0
2014-11-04 13:30:00,52.85,52.85,52.79,52.82,55300.0,39.8119,39.8119,39.7667,39.7893,55300.0
2014-11-04 13:35:00,52.82,52.84,52.79,52.79,57000.0,39.7893,39.8044,39.7667,39.7667,57000.0
2014-11-04 13:40:00,52.8,52.8,52.78,52.8,55300.0,39.7742,39.7742,39.7592,39.7742,55300.0
2014-11-04 13:45:00,52.79,52.87,52.78,52.86,45900.0,39.7667,39.827,39.7592,39.8194,45900.0
2014-11-04 13:50:00,52.86,52.97,52.85,52.96,111200.0,39.8194,39.9023,39.8119,39.8948,111200.0
2014-11-04 13:55:00,52.96,53.03,52.95,53.0,83400.0,39.8948,39.9475,39.8872,39.9249,83400.0
2014-11-04 14:00:00,53.0,53.03,52.98,52.99,100000.0,39.9249,39.9475,39.9098,39.9174,100000.0
2014-11-04 14:05:00,52.99,52.99,52.95,52.98,67700.0,39.9174,39.9174,39.8872,39.9098,67700.0
2014-11-04 14:10:00,52.97,53.0,52.95,52.96,47300.0,39.9023,39.9249,39.8872,39.8948,47300.0
2014-11-04 14:15:00,52.96,52.97,52.91,52.91,50700.0,39.8948,39.9023,39.8571,39.8571,50700.0
2014-11-04 14:20:00,52.91,52.93,52.88,52.9,84000.0,39.8571,39.8722,39.8345,39.8496,84000.0
2014-11-04 14:25:00,52.89,52.93,52.87,52.87,97800.0,39.842,39.8722,39.827,39.827,97800.0
2014-11-04 14:30:00,52.87,52.9,52.84,52.85,76500.0,39.827,39.8496,39.8044,39.8119,76500.0
2014-11-04 14:35:00,52.85,52.9,52.83,52.86,54100.0,39.8119,39.8496,39.7968,39.8194,54100.0
2014-11-04 14:40:00,52.86,52.87,52.8,52.83,70200.0,39.8194,39.827,39.7742,39.7968,70200.0
2014-11-04 14:45:00,52.83,52.87,52.79,52.82,109600.0,39.7968,39.827,39.7667,39.7893,109600.0
2014-11-04 14:50:00,52.81,52.89,52.8,52.86,76200.0,39.7818,39.842,39.7742,39.8194,76200.0
2014-11-04 14:55:00,52.86,52.96,52.86,52.93,91400.0,39.8194,39.8948,39.8194,39.8722,91400.0
2014-11-04 15:00:00,52.93,52.96,52.88,52.89,67200.0,39.8722,39.8948,39.8345,39.842,67200.0
2014-11-04 15:05:00,52.89,52.99,52.89,52.98,142000.0,39.842,39.9174,39.842,39.9098,142000.0
2014-11-04 15:10:00,52.99,53.03,52.97,53.0,228500.0,39.9174,39.9475,39.9023,39.9249,228500.0
2014-11-04 15:15:00,53.0,53.03,53.0,53.01,162400.0,39.9249,39.9475,39.9249,39.9324,162400.0
2014-11-04 15:20:00,53.0,53.05,52.99,53.03,108100.0,39.9249,39.9626,39.9174,39.9475,108100.0
2014-11-04 15:25:00,53.04,53.05,52.94,53.0,164900.0,39.955,39.9626,39.8797,39.9249,164900.0
2014-11-04 15:30:00,53.0,53.05,52.99,53.01,200500.0,39.9249,39.9626,39.9174,39.9324,200500.0
2014-11-04 15:35:00,53.0,53.06,53.0,53.04,141100.0,39.9249,39.9701,39.9249,39.955,141100.0
2014-11-04 15:40:00,53.04,53.11,53.02,53.11,191000.0,39.955,40.0078,39.94,40.0078,191000.0
2014-11-04 15:45:00,53.11,53.13,53.08,53.1,291100.0,40.0078,40.0228,39.9852,40.0002,291100.0
2014-11-04 15:50:00,53.11,53.12,53.09,53.1,288800.0,40.0078,40.0153,39.9927,40.0002,288800.0
2014-11-04 15:55:00,53.11,53.2,53.09,53.17,1023300.0,40.0078,40.0756,39.9927,40.053,1023300.0
2014-11-05 09:30:00,53.59,53.77,53.53,53.63,683500.0,40.3693,40.5049,40.3241,40.3995,683500.0
2014-11-05 09:35:00,53.62,53.72,53.46,53.5,548300.0,40.3919,40.4673,40.2714,40.3015,548300.0
2014-11-05 09:40:00,53.5,53.51,53.34,53.42,231900.0,40.3015,40.3091,40.181,40.2413,231900.0
2014-11-05 09:45:00,53.42,53.5,53.33,53.36,181600.0,40.2413,40.3015,40.1735,40.1961,181600.0
2014-11-05 09:50:00,53.36,53.46,53.36,53.43,110700.0,40.1961,40.2714,40.1961,40.2488,110700.0
2014-11-05 09:55:00,53.43,53.47,53.3,53.47,248600.0,40.2488,40.2789,40.1509,40.2789,248600.0
2014-11-05 10:00:00,53.48,53.48,53.31,53.45,151200.0,40.2865,40.2865,40.1584,40.2639,151200.0
2014-11-05 10:05:00,53.45,53.57,53.43,53.51,228600.0,40.2639,40.3543,40.2488,40.3091,228600.0
2014-11-05 10:10:00,53.51,53.52,53.4,53.41,110900.0,40.3091,40.3166,40.2262,40.2337,110900.0
2014-11-05 10:15:00,53.41,53.49,53.36,53.45,117500.0,40.2337,40.294,40.1961,40.2639,117500.0
2014-11-05 10:20:00,53.45,53.45,53.36,53.38,87200.0,40.2639,40.2639,40.1961,40.2111,87200.0
2014-11-05 10:25:00,53.37,53.38,53.28,53.32,147700.0,40.2036,40.2111,40.1358,40.166,147700.0
2014-11-05 10:30:00,53.32,53.37,53.26,53.26,118700.0,40.166,40.2036,40.1208,40.1208,118700.0
2014-11-05 10:35:00,53.26,53.38,53.26,53.37,105100.0,40.1208,40.2111,40.1208,40.2036,105100.0
2014-11-05 10:40:00,53.36,53.39,53.34,53.36,97000.0,40.1961,40.2187,40.181,40.1961,97000.0
2014-11-05 10:45:00,53.36,53.37,53.28,53.34,116800.0,40.1961,40.2036,40.1358,40.181,116800.0
2014-11-05 10:50:00,53.34,53.42,53.33,53.41,113700.0,40.181,40.2413,40.1735,40.2337,113700.0
2014-11-05 10:55:00,53.41,53.48,53.38,53.48,116500.0,40.2337,40.2865,40.2111,40.2865,116500.0
2014-11-05 11:00:00,53.48,53.56,53.47,53.48,204900.0,40.2865,40.3467,40.2789,40.2865,204900.0
2014-11-05 11:05:00,53.49,53.5,53.44,53.46,119600.0,40.294,40.3015,40.2563,40.2714,119600.0
2014-11-05 11:10:00,53.46,53.5,53.43,53.49,128100.0,40.2714,40.3015,40.2488,40.294,128100.0
2014-11-05 11:15:00,53.49,53.52,53.48,53.51,82300.0,40.294,40.3166,40.2865,40.3091,82300.0
2014-11-05 11:20:00,53.52,53.56,53.46,53.49,147200.0,40.3166,40.3467,40.2714,40.294,147200.0
2014-11-05 11:25:00,53.48,53.53,53.46,53.47,131700.0,40.2865,40.3241,40.2714,40.2789,131700.0
2014-11-05 11:30:00,53.46,53.53,53.44,53.51,232400.0,40.2714,40.3241,40.2563,40.3091,232400.0
2014-11-05 11:35:00,53.51,53.57,53.5,53.56,271600.0,40.3091,40.3543,40.3015,40.3467,271600.0
2014-11-05 11:40:00,53.56,53.62,53.55,53.62,121600.0,40.3467,40.3919,40.3392,40.3919,121600.0
2014-11-05 11:45:00,53.62,53.65,53.6,53.61,219500.0,40.3919,40.4145,40.3769,40.3844,219500.0
2014-11-05 11:50:00,53.6,53.62,53.56,53.57,147300.0,40.3769,40.3919,40.3467,40.3543,147300.0
2014-11-05 11:55:00,53.57,53.62,53.53,53.6,113700.0,40.3543,40.3919,40.3241,40.3769,113700.0
2014-11-05 12:00:00,53.61,53.73,53.6,53.66,382400.0,40.3844,40.4748,40.3769,40.4221,382400.0
2014-11-05 12:05:00,53.66,53.69,53.62,53.67,93100.0,40.4221,40.4447,40.3919,40.4296,93100.0
2014-11-05 12:10:00,53.66,53.74,53.65,53.74,152000.0,40.4221,40.4823,40.4145,40.4823,152000.0
2014-11-05 12:15:00,53.73,53.79,53.72,53.78,278600.0,40.4748,40.52,40.4673,40.5125,278600.0
2014-11-05 12:20:00,53.78,53.78,53.74,53.75,118700.0,40.5125,40.5125,40.4823,40.4899,118700.0
2014-11-05 12:25:00,53.74,53.76,53.72,53.75,200800.0,40.4823,40.4974,40.4673,40.4899,200800.0
2014-11-05 12:30:00,53.75,53.81,53.74,53.8,252600.0,40.4899,40.5351,40.4823,40.5275,252600.0
2014-11-05 12:35:00,53.8,53.88,53.79,53.85,354800.0,40.5275,40.5878,40.52,40.5652,354800.0
2014-11-05 12:40:00,53.84,53.87,53.82,53.84,140100.0,40.5577,40.5803,40.5426,40.5577,140100.0
2014-11-05 12:45:00,53.85,53.88,53.81,53.83,99300.0,40.5652,40.5878,40.5351,40.5501,99300.0
2014-11-05 12:50:00,53.83,53.87,53.81,53.84,113000.0,40.5501,40.5803,40.5351,40.5577,113000.0
2014-11-05 12:55:00,53.85,53.9,53.85,53.89,291300.0,40.5652,40.6029,40.5652,40.5953,291300.0
2014-11-05 13:00:00,53.89,53.9,53.86,53.9,159300.0,40.5953,40.6029,40.5727,40.6029,159300.0
2014-11-05 13:05:00,53.9,53.92,53.88,53.92,153100.0,40.6029,40.6179,40.5878,40.6179,153100.0
2014-11-05 13:10:00,53.92,53.97,53.9,53.96,203400.0,40.6179,40.6556,40.6029,40.6481,203400.0
2014-11-05 13:15:00,53.97,54.01,53.96,54.0,929400.0,40.6556,40.6857,40.6481,40.6782,929400.0
2014-11-05 13:20:00,54.0,54.05,53.96,54.04,440700.0,40.6782,40.7159,40.6481,40.7083,440700.0
2014-11-05 13:25:00,54.05,54.05,54.03,54.05,253800.0,40.7159,40.7159,40.7008,40.7159,253800.0
2014-11-05 13:30:00,54.05,54.07,54.0,54.01,289500.0,40.7159,40.7309,40.6782,40.6857,289500.0
2014-11-05 13:35:00,54.01,54.05,54.0,54.0,293000.0,40.6857,40.7159,40.6782,40.6782,293000.0
2014-11-05 13:40:00,54.01,54.02,53.96,53.97,264400.0,40.6857,40.6933,40.6481,40.6556,264400.0
2014-11-05 13:45:00,53.97,53.98,53.95,53.97,140200.0,40.6556,40.6631,40.6405,40.6556,140200.0
2014-11-05 13:50:00,53.97,53.98,53.93,53.97,170300.0,40.6556,40.6631,40.6255,40.6556,170300.0
2014-11-05 13:55:00,53.97,54.03,53.96,54.03,350400.0,40.6556,40.7008,40.6481,40.7008,350400.0
2014-11-05 14:00:00,54.02,54.06,54.01,54.04,213900.0,40.6933,40.7234,40.6857,40.7083,213900.0
2014-11-05 14:05:00,54.03,54.05,53.95,53.97,140200.0,40.7008,40.7159,40.6405,40.6556,140200.0
2014-11-05 14:10:00,53.97,54.02,53.97,54.0,110400.0,40.6556,40.6933,40.6556,40.6782,110400.0
2014-11-05 14:15:00,53.99,54.06,53.98,54.06,143000.0,40.6707,40.7234,40.6631,40.7234,143000.0
2014-11-05 14:20:00,54.06,54.09,54.04,54.08,106700.0,40.7234,40.746,40.7083,40.7385,106700.0
2014-11-05 14:25:00,54.08,54.1,54.06,54.09,240000.0,40.7385,40.7535,40.7234,40.746,240000.0
2014-11-05 14:30:00,54.09,54.1,54.06,54.09,132900.0,40.746,40.7535,40.7234,40.746,132900.0
2014-11-05 14:35:00,54.1,54.1,54.06,54.07,137000.0,40.7535,40.7535,40.7234,40.7309,137000.0
2014-11-05 14:40:00,54.07,54.07,54.03,54.04,84800.0,40.7309,40.7309,40.7008,40.7083,84800.0
2014-11-05 14:45:00,54.04,54.04,54.0,54.01,103100.0,40.7083,40.7083,40.6782,40.6857,103100.0
2014-11-05 14:50:00,54.01,54.04,54.0,54.01,146400.0,40.6857,40.7083,40.6782,40.6857,146400.0
2014-11-05 14:55:00,54.02,54.08,54.01,54.07,159400.0,40.6933,40.7385,40.6857,40.7309,159400.0
2014-11-05 15:00:00,54.08,54.09,54.05,54.06,114600.0,40.7385,40.746,40.7159,40.7234,114600.0
2014-11-05 15:05:00,54.06,54.06,54.0,54.02,125000.0,40.7234,40.7234,40.6782,40.6933,125000.0
2014-11-05 15:10:00,54.02,54.05,54.02,54.05,108700.0,40.6933,40.7159,40.6933,40.7159,108700.0
2014-11-05 15:15:00,54.05,54.05,54.02,54.03,127500.0,40.7159,40.7159,40.6933,40.7008,127500.0
2014-11-05 15:20:00,54.03,54.04,54.0,54.03,133500.0,40.7008,40.7083,40.6782,40.7008,133500.0
2014-11-05 15:25:00,54.03,54.09,54.02,54.09,153000.0,40.7008,40.746,40.6933,40.746,153000.0
2014-11-05 15:30:00,54.09,54.11,54.08,54.09,545300.0,40.746,40.7611,40.7385,40.746,545300.0
2014-11-05 15:35:00,54.08,54.09,54.04,54.05,148700.0,40.7385,40.746,40.7083,40.7159,148700.0
2014-11-05 15:40:00,54.05,54.07,54.02,54.03,369800.0,40.7159,40.7309,40.6933,40.7008,369800.0
2014-11-05 15:45:00,54.02,54.04,53.98,54.03,425800.0,40.6933,40.7083,40.6631,40.7008,425800.0
2014-11-05 15:50:00,54.04,54.05,53.98,54.0,319600.0,40.7083,40.7159,40.6631,40.6782,319600.0
2014-11-05 15:55:00,54.0,54.03,53.97,53.99,787200.0,40.6782,40.7008,40.6556,40.6707,787200.0
2014-11-06 09:30:00,53.95,54.22,53.82,54.16,936500.0,40.6405,40.8439,40.5426,40.7987,936500.0
2014-11-06 09:35:00,54.16,54.18,54.02,54.09,402000.0,40.7987,40.8138,40.6933,40.746,402000.0
2014-11-06 09:40:00,54.09,54.3,54.09,54.29,462800.0,40.746,40.9042,40.746,40.8967,462800.0
2014-11-06 09:45:00,54.29,54.29,54.17,54.2,371000.0,40.8967,40.8967,40.8063,40.8289,371000.0
2014-11-06 09:50:00,54.2,54.21,54.11,54.14,292800.0,40.8289,40.8364,40.7611,40.7837,292800.0
2014-11-06 09:55:00,54.13,54.13,54.05,54.05,299900.0,40.7761,40.7761,40.7159,40.7159,299900.0
2014-11-06 10:00:00,54.05,54.08,53.88,53.9,415900.0,40.7159,40.7385,40.5878,40.6029,415900.0
2014-11-06 10:05:00,53.9,53.98,53.86,53.97,193900.0,40.6029,40.6631,40.5727,40.6556,193900.0
2014-11-06 10:10:00,53.97,54.01,53.94,53.97,227900.0,40.6556,40.6857,40.633,40.6556,227900.0
2014-11-06 10:15:00,53.96,53.96,53.89,53.91,313900.0,40.6481,40.6481,40.5953,40.6104,313900.0
2014-11-06 10:20:00,53.91,53.91,53.86,53.91,298800.0,40.6104,40.6104,40.5727,40.6104,298800.0
2014-11-06 10:25:00,53.91,53.98,53.9,53.94,189800.0,40.6104,40.6631,40.6029,40.633,189800.0
2014-11-06 10:30:00,53.94,53.95,53.83,53.9,134400.0,40.633,40.6405,40.5501,40.6029,134400.0
2014-11-06 10:35:00,53.9,54.02,53.9,54.02,291900.0,40.6029,40.6933,40.6029,40.6933,291900.0
2014-11-06 10:40:00,54.01,54.09,53.98,54.08,196900.0,40.6857,40.746,40.6631,40.7385,196900.0
2014-11-06 10:45:00,54.08,54.16,54.04,54.08,188100.0,40.7385,40.7987,40.7083,40.7385,188100.0
2014-11-06 10:50:00,54.09,54.09,54.01,54.07,130700.0,40.746,40.746,40.6857,40.7309,130700.0
2014-11-06 10:55:00,54.07,54.07,54.0,54.0,106500.0,40.7309,40.7309,40.6782,40.6782,106500.0
2014-11-06 11:00:00,54.0,54.03,53.98,54.02,146300.0,40.6782,40.7008,40.6631,40.6933,146300.0
2014-11-06 11:05:00,54.02,54.04,53.98,54.02,121100.0,40.6933,40.7083,40.6631,40.6933,121100.0
2014-11-06 11:10:00,54.02,54.02,53.96,53.99,102200.0,40.6933,40.6933,40.6481,40.6707,102200.0
2014-11-06 11:15:00,54.0,54.1,53.96,54.09,100200.0,40.6782,40.7535,40.6481,40.746,100200.0
2014-11-06 11:20:00,54.09,54.15,54.06,54.08,147200.0,40.746,40.7912,40.7234,40.7385,147200.0
2014-11-06 11:25:00,54.07,54.08,53.98,54.0,196700.0,40.7309,40.7385,40.6631,40.6782,196700.0
2014-11-06 11:30:00,54.0,54.01,53.98,53.99,145800.0,40.6782,40.6857,40.6631,40.6707,145800.0
2014-11-06 11:35:00,53.98,54.01,53.96,54.0,173200.0,40.6631,40.6857,40.6481,40.6782,173200.0
2014-11-06 11:40:00,54.0,54.06,54.0,54.06,56100.0,40.6782,40.7234,40.6782,40.7234,56100.0
2014-11-06 11:45:00,54.06,54.09,54.0,54.0,45400.0,40.7234,40.746,40.6782,40.6782,45400.0
2014-11-06 11:50:00,54.0,54.03,53.93,53.95,47100.0,40.6782,40.7008,40.6255,40.6405,47100.0
2014-11-06 11:55:00,53.96,54.01,53.95,54.01,32500.0,40.6481,40.6857,40.6405,40.6857,32500.0
2014-11-06 12:00:00,54.01,54.01,53.87,53.88,84600.0,40.6857,40.6857,40.5803,40.5878,84600.0
2014-11-06 12:05:00,53.89,53.93,53.85,53.86,111300.0,40.5953,40.6255,40.5652,40.5727,111300.0
2014-11-06 12:10:00,53.87,53.93,53.86,53.92,61600.0,40.5803,40.6255,40.5727,40.6179,61600.0
2014-11-06 12:15:00,53.92,54.0,53.91,53.97,47900.0,40.6179,40.6782,40.6104,40.6556,47900.0
2014-11-06 12:20:00,53.96,53.99,53.96,53.98,61000.0,40.6481,40.6707,40.6481,40.6631,61000.0
2014-11-06 12:25:00,53.97,53.98,53.95,53.96,34300.0,40.6556,40.6631,40.6405,40.6481,34300.0
2014-11-06 12:30:00,53.97,53.99,53.95,53.99,36400.0,40.6556,40.6707,40.6405,40.6707,36400.0
2014-11-06 12:35:00,53.99,53.99,53.91,53.93,37800.0,40.6707,40.6707,40.6104,40.6255,37800.0
2014-11-06 12:40:00,53.93,53.96,53.9,53.95,46500.0,40.6255,40.6481,40.6029,40.6405,46500.0
2014-11-06 12:45:00,53.95,53.98,53.93,53.98,28000.0,40.6405,40.6631,40.6255,40.6631,28000.0
2014-11-06 12:50:00,53.97,53.99,53.92,53.92,101800.0,40.6556,40.6707,40.6179,40.6179,101800.0
2014-11-06 12:55:00,53.92,53.97,53.92,53.94,54700.0,40.6179,40.6556,40.6179,40.633,54700.0
2014-11-06 13:00:00,53.95,53.96,53.92,53.94,79800.0,40.6405,40.6481,40.6179,40.633,79800.0
2014-11-06 13:05:00,53.95,53.96,53.93,53.93,31200.0,40.6405,40.6481,40.6255,40.6255,31200.0
2014-11-06 13:10:00,53.94,53.95,53.93,53.93,39400.0,40.633,40.6405,40.6255,40.6255,39400.0
2014-11-06 13:15:00,53.93,53.94,53.89,53.9,42900.0,40.6255,40.633,40.5953,40.6029,42900.0
2014-11-06 13:20:00,53.91,53.94,53.9,53.93,29600.0,40.6104,40.633,40.6029,40.6255,29600.0
2014-11-06 13:25:00,53.93,53.98,53.93,53.98,55600.0,40.6255,40.6631,40.6255,40.6631,55600.0
2014-11-06 13:30:00,53.98,54.0,53.94,53.96,163100.0,40.6631,40.6782,40.633,40.6481,163100.0
2014-11-06 13:35:00,53.96,53.96,53.87,53.92,192000.0,40.6481,40.6481,40.5803,40.6179,192000.0
2014-11-06 13:40:00,53.93,53.95,53.9,53.94,57600.0,40.6255,40.6405,40.6029,40.633,57600.0
2014-11-06 13:45:00,53.93,53.94,53.9,53.9,31300.0,40.6255,40.633,40.6029,40.6029,31300.0
2014-11-06 13:50:00,53.9,53.95,53.9,53.94,47000.0,40.6029,40.6405,40.6029,40.633,47000.0
2014-11-06 13:55:00,53.95,53.98,53.93,53.97,46500.0,40.6405,40.6631,40.6255,40.6556,46500.0
2014-11-06 14:00:00,53.96,53.96,53.9,53.9,73400.0,40.6481,40.6481,40.6029,40.6029,73400.0
2014-11-06 14:05:00,53.9,53.93,53.9,53.9,34800.0,40.6029,40.6255,40.6029,40.6029,34800.0
2014-11-06 14:10:00,53.91,53.93,53.87,53.92,97500.0,40.6104,40.6255,40.5803,40.6179,97500.0
2014-11-06 14:15:00,53.91,53.92,53.88,53.89,64200.0,40.6104,40.6179,40.5878,40.5953,64200.0
2014-11-06 14:20:00,53.88,53.95,53.88,53.94,44900.0,40.5878,40.6405,40.5878,40.633,44900.0
2014-11-06 14:25:00,53.94,53.97,53.91,53.91,63600.0,40.633,40.6556,40.6104,40.6104,63600.0
2014-11-06 14:30:00,53.91,53.93,53.85,53.86,55700.0,40.6104,40.6255,40.5652,40.5727,55700.0
2014-11-06 14:35:00,53.87,53.9,53.85,53.9,62400.0,40.5803,40.6029,40.5652,40.6029,62400.0
2014-11-06 14:40:00,53.9,53.94,53.9,53.94,73300.0,40.6029,40.633,40.6029,40.633,73300.0
2014-11-06 14:45:00,53.94,53.95,53.92,53.94,65000.0,40.633,40.6405,40.6179,40.633,65000.0
2014-11-06 14:50:00,53.92,53.94,53.91,53.92,37200.0,40.6179,40.633,40.6104,40.6179,37200.0
2014-11-06 14:55:00,53.92,53.95,53.92,53.92,42800.0,40.6179,40.6405,40.6179,40.6179,42800.0
2014-11-06 15:00:00,53.92,53.93,53.88,53.9,48000.0,40.6179,40.6255,40.5878,40.6029,48000.0
2014-11-06 15:05:00,53.89,53.89,53.84,53.89,115100.0,40.5953,40.5953,40.5577,40.5953,115100.0
2014-11-06 15:10:00,53.89,53.9,53.86,53.86,48400.0,40.5953,40.6029,40.5727,40.5727,48400.0
2014-11-06 15:15:00,53.86,53.87,53.81,53.86,134900.0,40.5727,40.5803,40.5351,40.5727,134900.0
2014-11-06 15:20:00,53.86,53.89,53.86,53.88,66400.0,40.5727,40.5953,40.5727,40.5878,66400.0
2014-11-06 15:25:00,53.88,53.91,53.88,53.91,67600.0,40.5878,40.6104,40.5878,40.6104,67600.0
2014-11-06 15:30:00,53.91,53.95,53.88,53.88,112200.0,40.6104,40.6405,40.5878,40.5878,112200.0
2014-11-06 15:35:00,53.88,53.92,53.88,53.89,94100.0,40.5878,40.6179,40.5878,40.5953,94100.0
2014-11-06 15:40:00,53.89,53.94,53.89,53.94,302600.0,40.5953,40.633,40.5953,40.633,302600.0
2014-11-06 15:45:00,53.94,53.98,53.92,53.98,262800.0,40.633,40.6631,40.6179,40.6631,262800.0
2014-11-06 15:50:00,53.98,53.98,53.94,53.95,164700.0,40.6631,40.6631,40.633,40.6405,164700.0
2014-11-06 15:55:00,53.95,53.99,53.91,53.97,495900.0,40.6405,40.6707,40.6104,40.6556,495900.0
2014-11-07 09:30:00,53.86,53.91,53.6,53.65,402500.0,40.5727,40.6104,40.3769,40.4145,402500.0
2014-11-07 09:35:00,53.66,53.82,53.64,53.82,252500.0,40.4221,40.5426,40.407,40.5426,252500.0
2014-11-07 09:40:00,53.82,53.82,53.75,53.81,213100.0,40.5426,40.5426,40.4899,40.5351,213100.0
2014-11-07 09:45:00,53.81,53.86,53.76,53.85,178100.0,40.5351,40.5727,40.4974,40.5652,178100.0
2014-11-07 09:50:00,53.85,53.86,53.73,53.76,201000.0,40.5652,40.5727,40.4748,40.4974,201000.0
2014-11-07 09:55:00,53.76,53.87,53.72,53.85,161500.0,40.4974,40.5803,40.4673,40.5652,161500.0
2014-11-07 10:00:00,53.85,53.92,53.77,53.87,322100.0,40.5652,40.6179,40.5049,40.5803,322100.0
2014-11-07 10:05:00,53.88,53.98,53.88,53.98,189900.0,40.5878,40.6631,40.5878,40.6631,189900.0
2014-11-07 10:10:00,53.98,54.01,53.93,53.93,249700.0,40.6631,40.6857,40.6255,40.6255,249700.0
2014-11-07 10:15:00,53.93,54.01,53.89,53.98,241600.0,40.6255,40.6857,40.5953,40.6631,241600.0
2014-11-07 10:20:00,53.98,54.01,53.91,53.96,191700.0,40.6631,40.6857,40.6104,40.6481,191700.0
2014-11-07 10:25:00,53.95,53.99,53.92,53.99,107300.0,40.6405,40.6707,40.6179,40.6707,107300.0
2014-11-07 10:30:00,53.99,53.99,53.84,53.89,195000.0,40.6707,40.6707,40.5577,40.5953,195000.0
2014-11-07 10:35:00,53.89,53.95,53.87,53.95,96500.0,40.5953,40.6405,40.5803,40.6405,96500.0
2014-11-07 10:40:00,53.95,53.96,53.89,53.94,119200.0,40.6405,40.6481,40.5953,40.633,119200.0
2014-11-07 10:45:00,53.94,53.97,53.93,53.96,110300.0,40.633,40.6556,40.6255,40.6481,110300.0
2014-11-07 10:50:00,53.96,53.98,53.91,53.91,160700.0,40.6481,40.6631,40.6104,40.6104,160700.0
2014-11-07 10:55:00,53.91,53.98,53.91,53.92,116600.0,40.6104,40.6631,40.6104,40.6179,116600.0
2014-11-07 11:00:00,53.93,53.98,53.93,53.97,62600.0,40.6255,40.6631,40.6255,40.6556,62600.0
2014-11-07 11:05:00,53.96,53.97,53.91,53.91,61000.0,40.6481,40.6556,40.6104,40.6104,61000.0
2014-11-07 11:10:00,53.91,53.96,53.9,53.94,67200.0,40.6104,40.6481,40.6029,40.633,67200.0
2014-11-07 11:15:00,53.95,53.96,53.91,53.96,114500.0,40.6405,40.6481,40.6104,40.6481,114500.0
2014-11-07 11:20:00,53.96,53.96,53.91,53.93,119400.0,40.6481,40.6481,40.6104,40.6255,119400.0
2014-11-07 11:25:00,53.93,53.96,53.93,53.95,93500.0,40.6255,40.6481,40.6255,40.6405,93500.0
2014-11-07 11:30:00,53.95,53.98,53.9,53.91,274800.0,40.6405,40.6631,40.6029,40.6104,274800.0
2014-11-07 11:35:00,53.91,53.91,53.82,53.84,369200.0,40.6104,40.6104,40.5426,40.5577,369200.0
2014-11-07 11:40:00,53.84,53.85,53.8,53.8,57400.0,40.5577,40.5652,40.5275,40.5275,57400.0
2014-11-07 11:45:00,53.8,53.82,53.78,53.82,99000.0,40.5275,40.5426,40.5125,40.5426,99000.0
2014-11-07 11:50:00,53.82,53.83,53.76,53.76,81900.0,40.5426,40.5501,40.4974,40.4974,81900.0
2014-11-07 11:55:00,53.76,53.78,53.7,53.7,178000.0,40.4974,40.5125,40.4522,40.4522,178000.0
2014-11-07 12:00:00,53.71,53.71,53.64,53.65,207700.0,40.4597,40.4597,40.407,40.4145,207700.0
2014-11-07 12:05:00,53.65,53.66,53.63,53.66,170000.0,40.4145,40.4221,40.3995,40.4221,170000.0
2014-11-07 12:10:00,53.65,53.68,53.65,53.67,113300.0,40.4145,40.4371,40.4145,40.4296,113300.0
2014-11-07 12:15:00,53.66,53.73,53.66,53.72,124100.0,40.4221,40.4748,40.4221,40.4673,124100.0
2014-11-07 12:20:00,53.71,53.75,53.71,53.73,70700.0,40.4597,40.4899,40.4597,40.4748,70700.0
2014-11-07 12:25:00,53.72,53.75,53.7,53.74,53100.0,40.4673,40.4899,40.4522,40.4823,53100.0
2014-11-07 12:30:00,53.74,53.76,53.72,53.75,42000.0,40.4823,40.4974,40.4673,40.4899,42000.0
2014-11-07 12:35:00,53.75,53.77,53.74,53.76,44700.0,40.4899,40.5049,40.4823,40.4974,44700.0
2014-11-07 12:40:00,53.77,53.78,53.74,53.75,35500.0,40.5049,40.5125,40.4823,40.4899,35500.0
2014-11-07 12:45:00,53.74,53.74,53.71,53.72,71200.0,40.4823,40.4823,40.4597,40.4673,71200.0
2014-11-07 12:50:00,53.72,53.75,53.71,53.74,126300.0,40.4673,40.4899,40.4597,40.4823,126300.0
2014-11-07 12:55:00,53.74,53.78,53.74,53.78,115500.0,40.4823,40.5125,40.4823,40.5125,115500.0
2014-11-07 13:00:00,53.77,53.83,53.76,53.8,106100.0,40.5049,40.5501,40.4974,40.5275,106100.0
2014-11-07 13:05:00,53.8,53.84,53.8,53.84,40200.0,40.5275,40.5577,40.5275,40.5577,40200.0
2014-11-07 13:10:00,53.84,53.85,53.83,53.84,67000.0,40.5577,40.5652,40.5501,40.5577,67000.0
2014-11-07 13:15:00,53.84,53.86,53.8,53.8,74300.0,40.5577,40.5727,40.5275,40.5275,74300.0
2014-11-07 13:20:00,53.8,53.81,53.79,53.8,55200.0,40.5275,40.5351,40.52,40.5275,55200.0
2014-11-07 13:25:00,53.8,53.81,53.8,53.8,62900.0,40.5275,40.5351,40.5275,40.5275,62900.0
2014-11-07 13:30:00,53.81,53.81,53.79,53.79,113400.0,40.5351,40.5351,40.52,40.52,113400.0
2014-11-07 13:35:00,53.8,53.81,53.77,53.8,61800.0,40.5275,40.5351,40.5049,40.5275,61800.0
2014-11-07 13:40:00,53.8,53.81,53.78,53.8,80800.0,40.5275,40.5351,40.5125,40.5275,80800.0
2014-11-07 13:45:00,53.8,53.81,53.78,53.8,33900.0,40.5275,40.5351,40.5125,40.5275,33900.0
2014-11-07 13:50:00,53.8,53.8,53.77,53.79,43200.0,40.5275,40.5275,40.5049,40.52,43200.0
2014-11-07 13:55:00,53.8,53.81,53.77,53.77,38500.0,40.5275,40.5351,40.5049,40.5049,38500.0
2014-11-07 14:00:00,53.77,53.79,53.73,53.73,82600.0,40.5049,40.52,40.4748,40.4748,82600.0
2014-11-07 14:05:00,53.74,53.74,53.68,53.69,120200.0,40.4823,40.4823,40.4371,40.4447,120200.0
2014-11-07 14:10:00,53.69,53.71,53.68,53.7,109900.0,40.4447,40.4597,40.4371,40.4522,109900.0
2014-11-07 14:15:00,53.71,53.72,53.67,53.69,122300.0,40.4597,40.4673,40.4296,40.4447,122300.0
2014-11-07 14:20:00,53.69,53.72,53.67,53.7,108700.0,40.4447,40.4673,40.4296,40.4522,108700.0
2014-11-07 14:25:00,53.69,53.71,53.64,53.66,77600.0,40.4447,40.4597,40.407,40.4221,77600.0
2014-11-07 14:30:00,53.66,53.67,53.62,53.63,77600.0,40.4221,40.4296,40.3919,40.3995,77600.0
2014-11-07 14:35:00,53.62,53.65,53.58,53.65,166100.0,40.3919,40.4145,40.3618,40.4145,166100.0
2014-11-07 14:40:00,53.65,53.67,53.63,53.64,76000.0,40.4145,40.4296,40.3995,40.407,76000.0
2014-11-07 14:45:00,53.63,53.64,53.62,53.63,56600.0,40.3995,40.407,40.3919,40.3995,56600.0
2014-11-07 14:50:00,53.64,53.64,53.58,53.6,65300.0,40.407,40.407,40.3618,40.3769,65300.0
2014-11-07 14:55:00,53.6,53.6,53.55,53.59,156000.0,40.3769,40.3769,40.3392,40.3693,156000.0
2014-11-07 15:00:00,53.59,53.63,53.59,53.62,51300.0,40.3693,40.3995,40.3693,40.3919,51300.0
2014-11-07 15:05:00,53.63,53.65,53.6,53.62,91200.0,40.3995,40.4145,40.3769,40.3919,91200.0
2014-11-07 15:10:00,53.61,53.63,53.59,53.6,52400.0,40.3844,40.3995,40.3693,40.3769,52400.0
2014-11-07 15:15:00,53.6,53.61,53.55,53.58,118600.0,40.3769,40.3844,40.3392,40.3618,118600.0
2014-11-07 15:20:00,53.59,53.6,53.58,53.59,44800.0,40.3693,40.3769,40.3618,40.3693,44800.0
2014-11-07 15:25:00,53.6,53.6,53.55,53.55,76200.0,40.3769,40.3769,40.3392,40.3392,76200.0
2014-11-07 15:30:00,53.56,53.6,53.54,53.59,178300.0,40.3467,40.3769,40.3317,40.3693,178300.0
2014-11-07 15:35:00,53.6,53.62,53.58,53.6,110700.0,40.3769,40.3919,40.3618,40.3769,110700.0
2014-11-07 15:40:00,53.6,53.64,53.6,53.64,167800.0,40.3769,40.407,40.3769,40.407,167800.0
2014-11-07 15:45:00,53.63,53.69,53.62,53.66,205600.0,40.3995,40.4447,40.3919,40.4221,205600.0
2014-11-07 15:50:00,53.67,53.69,53.63,53.66,128300.0,40.4296,40.4447,40.3995,40.4221,128300.0
2014-11-07 15:55:00,53.65,53.75,53.65,53.75,583600.0,40.4145,40.4899,40.4145,40.4899,583600.0
2014-11-10 09:30:00,53.57,53.77,53.55,53.72,755700.0,40.3543,40.5049,40.3392,40.4673,755700.0
2014-11-10 09:35:00,53.72,53.78,53.66,53.74,168700.0,40.4673,40.5125,40.4221,40.4823,168700.0
2014-11-10 09:40:00,53.74,53.77,53.61,53.63,244200.0,40.4823,40.5049,40.3844,40.3995,244200.0
2014-11-10 09:45:00,53.63,53.7,53.63,53.66,206000.0,40.3995,40.4522,40.3995,40.4221,206000.0
2014-11-10 09:50:00,53.66,53.71,53.63,53.64,274400.0,40.4221,40.4597,40.3995,40.407,274400.0
2014-11-10 09:55:00,53.64,53.71,53.61,53.7,172800.0,40.407,40.4597,40.3844,40.4522,172800.0
2014-11-10 10:00:00,53.69,53.71,53.66,53.67,104300.0,40.4447,40.4597,40.4221,40.4296,104300.0
2014-11-10 10:05:00,53.68,53.73,53.68,53.72,339100.0,40.4371,40.4748,40.4371,40.4673,339100.0
2014-11-10 10:10:00,53.72,53.76,53.7,53.75,155000.0,40.4673,40.4974,40.4522,40.4899,155000.0
2014-11-10 10:15:00,53.74,53.75,53.65,53.66,99600.0,40.4823,40.4899,40.4145,40.4221,99600.0
2014-11-10 10:20:00,53.66,53.66,53.6,53.61,150300.0,40.4221,40.4221,40.3769,40.3844,150300.0
2014-11-10 10:25:00,53.61,53.62,53.56,53.59,225700.0,40.3844,40.3919,40.3467,40.3693,225700.0
2014-11-10 10:30:00,53.59,53.6,53.54,53.57,227100.0,40.3693,40.3769,40.3317,40.3543,227100.0
2014-11-10 10:35:00,53.57,53.64,53.56,53.64,206400.0,40.3543,40.407,40.3467,40.407,206400.0
2014-11-10 10:40:00,53.64,53.74,53.63,53.74,229000.0,40.407,40.4823,40.3995,40.4823,229000.0
2014-11-10 10:45:00,53.74,53.77,53.73,53.74,195300.0,40.4823,40.5049,40.4748,40.4823,195300.0
2014-11-10 10:50:00,53.74,53.74,53.7,53.72,114100.0,40.4823,40.4823,40.4522,40.4673,114100.0
2014-11-10 10:55:00,53.72,53.75,53.71,53.71,163000.0,40.4673,40.4899,40.4597,40.4597,163000.0
2014-11-10 11:00:00,53.71,53.73,53.7,53.7,95200.0,40.4597,40.4748,40.4522,40.4522,95200.0
2014-11-10 11:05:00,53.71,53.71,53.65,53.66,142200.0,40.4597,40.4597,40.4145,40.4221,142200.0
2014-11-10 11:10:00,53.65,53.69,53.65,53.68,77000.0,40.4145,40.4447,40.4145,40.4371,77000.0
2014-11-10 11:15:00,53.69,53.69,53.64,53.65,68100.0,40.4447,40.4447,40.407,40.4145,68100.0
2014-11-10 11:20:00,53.66,53.66,53.6,53.6,66900.0,40.4221,40.4221,40.3769,40.3769,66900.0
2014-11-10 11:25:00,53.61,53.64,53.59,53.64,55600.0,40.3844,40.407,40.3693,40.407,55600.0
2014-11-10 11:30:00,53.65,53.68,53.63,53.65,58800.0,40.4145,40.4371,40.3995,40.4145,58800.0
2014-11-10 11:35:00,53.65,53.67,53.64,53.67,137800.0,40.4145,40.4296,40.407,40.4296,137800.0
2014-11-10 11:40:00,53.67,53.7,53.66,53.69,85400.0,40.4296,40.4522,40.4221,40.4447,85400.0
2014-11-10 11:45:00,53.68,53.71,53.66,53.71,91400.0,40.4371,40.4597,40.4221,40.4597,91400.0
2014-11-10 11:50:00,53.71,53.71,53.66,53.7,54600.0,40.4597,40.4597,40.4221,40.4522,54600.0
2014-11-10 11:55:00,53.7,53.71,53.67,53.68,126800.0,40.4522,40.4597,40.4296,40.4371,126800.0
2014-11-10 12:00:00,53.68,53.7,53.67,53.69,41800.0,40.4371,40.4522,40.4296,40.4447,41800.0
2014-11-10 12:05:00,53.68,53.69,53.63,53.65,55100.0,40.4371,40.4447,40.3995,40.4145,55100.0
2014-11-10 12:10:00,53.64,53.66,53.64,53.64,27500.0,40.407,40.4221,40.407,40.407,27500.0
2014-11-10 12:15:00,53.64,53.66,53.63,53.66,39500.0,40.407,40.4221,40.3995,40.4221,39500.0
2014-11-10 12:20:00,53.67,53.67,53.64,53.65,49200.0,40.4296,40.4296,40.407,40.4145,49200.0
2014-11-10 12:25:00,53.65,53.66,53.63,53.66,53800.0,40.4145,40.4221,40.3995,40.4221,53800.0
2014-11-10 12:30:00,53.66,53.67,53.64,53.66,45200.0,40.4221,40.4296,40.407,40.4221,45200.0
2014-11-10 12:35:00,53.65,53.68,53.64,53.64,71500.0,40.4145,40.4371,40.407,40.407,71500.0
2014-11-10 12:40:00,53.64,53.68,53.64,53.66,61300.0,40.407,40.4371,40.407,40.4221,61300.0
2014-11-10 12:45:00,53.66,53.69,53.66,53.69,24800.0,40.4221,40.4447,40.4221,40.4447,24800.0
2014-11-10 12:50:00,53.69,53.71,53.68,53.7,96500.0,40.4447,40.4597,40.4371,40.4522,96500.0
2014-11-10 12:55:00,53.71,53.75,53.7,53.75,77500.0,40.4597,40.4899,40.4522,40.4899,77500.0
2014-11-10 13:00:00,53.75,53.75,53.72,53.72,119400.0,40.4899,40.4899,40.4673,40.4673,119400.0
2014-11-10 13:05:00,53.72,53.77,53.72,53.77,73700.0,40.4673,40.5049,40.4673,40.5049,73700.0
2014-11-10 13:10:00,53.77,53.83,53.77,53.82,97200.0,40.5049,40.5501,40.5049,40.5426,97200.0
2014-11-10 13:15:00,53.82,53.83,53.79,53.79,72400.0,40.5426,40.5501,40.52,40.52,72400.0
2014-11-10 13:20:00,53.8,53.8,53.78,53.8,79000.0,40.5275,40.5275,40.5125,40.5275,79000.0
2014-11-10 13:25:00,53.79,53.8,53.75,53.8,78600.0,40.52,40.5275,40.4899,40.5275,78600.0
2014-11-10 13:30:00,53.8,53.81,53.74,53.76,64400.0,40.5275,40.5351,40.4823,40.4974,64400.0
2014-11-10 13:35:00,53.76,53.79,53.75,53.75,59400.0,40.4974,40.52,40.4899,40.4899,59400.0
2014-11-10 13:40:00,53.75,53.77,53.73,53.76,54700.0,40.4899,40.5049,40.4748,40.4974,54700.0
2014-11-10 13:45:00,53.77,53.77,53.75,53.76,30500.0,40.5049,40.5049,40.4899,40.4974,30500.0
2014-11-10 13:50:00,53.75,53.77,53.74,53.76,70300.0,40.4899,40.5049,40.4823,40.4974,70300.0
2014-11-10 13:55:00,53.76,53.76,53.71,53.73,70200.0,40.4974,40.4974,40.4597,40.4748,70200.0
2014-11-10 14:00:00,53.72,53.75,53.72,53.74,24000.0,40.4673,40.4899,40.4673,40.4823,24000.0
2014-11-10 14:05:00,53.75,53.79,53.74,53.78,43600.0,40.4899,40.52,40.4823,40.5125,43600.0
2014-11-10 14:10:00,53.78,53.79,53.76,53.79,35600.0,40.5125,40.52,40.4974,40.52,35600.0
2014-11-10 14:15:00,53.78,53.79,53.72,53.74,122400.0,40.5125,40.52,40.4673,40.4823,122400.0
2014-11-10 14:20:00,53.74,53.77,53.74,53.76,36000.0,40.4823,40.5049,40.4823,40.4974,36000.0
2014-11-10 14:25:00,53.77,53.78,53.75,53.78,67100.0,40.5049,40.5125,40.4899,40.5125,67100.0
2014-11-10 14:30:00,53.77,53.78,53.76,53.77,52400.0,40.5049,40.5125,40.4974,40.5049,52400.0
2014-11-10 14:35:00,53.77,53.78,53.75,53.76,41500.0,40.5049,40.5125,40.4899,40.4974,41500.0
2014-11-10 14:40:00,53.77,53.78,53.76,53.77,44200.0,40.5049,40.5125,40.4974,40.5049,44200.0
2014-11-10 14:45:00,53.76,53.78,53.75,53.78,53900.0,40.4974,40.5125,40.4899,40.5125,53900.0
2014-11-10 14:50:00,53.78,53.81,53.77,53.8,79300.0,40.5125,40.5351,40.5049,40.5275,79300.0
2014-11-10 14:55:00,53.8,53.82,53.8,53.82,64800.0,40.5275,40.5426,40.5275,40.5426,64800.0
2014-11-10 15:00:00,53.81,53.83,53.8,53.81,112900.0,40.5351,40.5501,40.5275,40.5351,112900.0
2014-11-10 15:05:00,53.81,53.82,53.78,53.79,124500.0,40.5351,40.5426,40.5125,40.52,124500.0
2014-11-10 15:10:00,53.8,53.81,53.79,53.8,64900.0,40.5275,40.5351,40.52,40.5275,64900.0
2014-11-10 15:15:00,53.81,53.81,53.79,53.79,99300.0,40.5351,40.5351,40.52,40.52,99300.0
2014-11-10 15:20:00,53.8,53.81,53.78,53.79,81800.0,40.5275,40.5351,40.5125,40.52,81800.0
2014-11-10 15:25:00,53.79,53.8,53.77,53.77,93800.0,40.52,40.5275,40.5049,40.5049,93800.0
2014-11-10 15:30:00,53.78,53.79,53.76,53.78,116900.0,40.5125,40.52,40.4974,40.5125,116900.0
2014-11-10 15:35:00,53.77,53.79,53.76,53.78,83400.0,40.5049,40.52,40.4974,40.5125,83400.0
2014-11-10 15:40:00,53.78,53.8,53.76,53.8,225700.0,40.5125,40.5275,40.4974,40.5275,225700.0
2014-11-10 15:45:00,53.8,53.81,53.78,53.81,231700.0,40.5275,40.5351,40.5125,40.5351,231700.0
2014-11-10 15:50:00,53.8,53.81,53.78,53.8,259100.0,40.5275,40.5351,40.5125,40.5275,259100.0
2014-11-10 15:55:00,53.8,53.89,53.8,53.89,649000.0,40.5275,40.5953,40.5275,40.5953,649000.0
2014-11-11 09:30:00,53.9,53.99,53.81,53.94,248400.0,40.6029,40.6707,40.5351,40.633,248400.0
2014-11-11 09:35:00,53.94,53.95,53.82,53.95,156200.0,40.633,40.6405,40.5426,40.6405,156200.0
2014-11-11 09:40:00,53.94,53.99,53.91,53.94,176900.0,40.633,40.6707,40.6104,40.633,176900.0
2014-11-11 09:45:00,53.94,54.05,53.91,53.93,482100.0,40.633,40.7159,40.6104,40.6255,482100.0
2014-11-11 09:50:00,53.93,54.01,53.91,53.99,214300.0,40.6255,40.6857,40.6104,40.6707,214300.0
2014-11-11 09:55:00,54.0,54.02,53.96,53.97,77800.0,40.6782,40.6933,40.6481,40.6556,77800.0
2014-11-11 10:00:00,53.97,54.06,53.97,54.02,147000.0,40.6556,40.7234,40.6556,40.6933,147000.0
2014-11-11 10:05:00,54.02,54.09,53.98,54.05,132100.0,40.6933,40.746,40.6631,40.7159,132100.0
2014-11-11 10:10:00,54.05,54.05,53.95,53.99,187800.0,40.7159,40.7159,40.6405,40.6707,187800.0
2014-11-11 10:15:00,53.99,54.01,53.95,54.0,97800.0,40.6707,40.6857,40.6405,40.6782,97800.0
2014-11-11 10:20:00,54.01,54.05,53.99,54.03,120800.0,40.6857,40.7159,40.6707,40.7008,120800.0
2014-11-11 10:25:00,54.03,54.05,54.01,54.04,63200.0,40.7008,40.7159,40.6857,40.7083,63200.0
2014-11-11 10:30:00,54.04,54.05,54.01,54.02,113800.0,40.7083,40.7159,40.6857,40.6933,113800.0
2014-11-11 10:35:00,54.02,54.04,54.02,54.03,79900.0,40.6933,40.7083,40.6933,40.7008,79900.0
2014-11-11 10:40:00,54.03,54.04,54.02,54.02,43100.0,40.7008,40.7083,40.6933,40.6933,43100.0
2014-11-11 10:45:00,54.03,54.05,53.99,53.99,138700.0,40.7008,40.7159,40.6707,40.6707,138700.0
2014-11-11 10:50:00,54.0,54.01,53.96,54.01,99400.0,40.6782,40.6857,40.6481,40.6857,99400.0
2014-11-11 10:55:00,54.0,54.02,53.99,54.0,64800.0,40.6782,40.6933,40.6707,40.6782,64800.0
2014-11-11 11:00:00,54.0,54.01,53.93,53.94,231100.0,40.6782,40.6857,40.6255,40.633,231100.0
2014-11-11 11:05:00,53.94,53.94,53.85,53.91,184700.0,40.633,40.633,40.5652,40.6104,184700.0
2014-11-11 11:10:00,53.91,53.99,53.89,53.98,105800.0,40.6104,40.6707,40.5953,40.6631,105800.0
2014-11-11 11:15:00,53.98,53.98,53.94,53.95,54800.0,40.6631,40.6631,40.633,40.6405,54800.0
2014-11-11 11:20:00,53.96,54.02,53.95,53.99,213200.0,40.6481,40.6933,40.6405,40.6707,213200.0
2014-11-11 11:25:00,54.0,54.01,53.93,53.95,113300.0,40.6782,40.6857,40.6255,40.6405,113300.0
2014-11-11 11:30:00,53.95,53.98,53.95,53.97,47000.0,40.6405,40.6631,40.6405,40.6556,47000.0
2014-11-11 11:35:00,53.96,53.98,53.9,53.92,60200.0,40.6481,40.6631,40.6029,40.6179,60200.0
2014-11-11 11:40:00,53.92,53.96,53.92,53.93,68900.0,40.6179,40.6481,40.6179,40.6255,68900.0
2014-11-11 11:45:00,53.94,53.95,53.92,53.94,66900.0,40.633,40.6405,40.6179,40.633,66900.0
2014-11-11 11:50:00,53.95,53.95,53.91,53.93,106100.0,40.6405,40.6405,40.6104,40.6255,106100.0
2014-11-11 11:55:00,53.92,53.94,53.9,53.91,76500.0,40.6179,40.633,40.6029,40.6104,76500.0
2014-11-11 12:00:00,53.91,53.95,53.91,53.94,145800.0,40.6104,40.6405,40.6104,40.633,145800.0
2014-11-11 12:05:00,53.95,53.97,53.91,53.91,54800.0,40.6405,40.6556,40.6104,40.6104,54800.0
2014-11-11 12:10:00,53.91,53.94,53.9,53.91,53000.0,40.6104,40.633,40.6029,40.6104,53000.0
2014-11-11 12:15:00,53.91,53.92,53.88,53.92,61700.0,40.6104,40.6179,40.5878,40.6179,61700.0
2014-11-11 12:20:00,53.92,53.92,53.89,53.9,59800.0,40.6179,40.6179,40.5953,40.6029,59800.0
2014-11-11 12:25:00,53.89,53.9,53.86,53.9,63700.0,40.5953,40.6029,40.5727,40.6029,63700.0
2014-11-11 12:30:00,53.91,53.96,53.9,53.95,65100.0,40.6104,40.6481,40.6029,40.6405,65100.0
2014-11-11 12:35:00,53.94,53.99,53.94,53.96,41200.0,40.633,40.6707,40.633,40.6481,41200.0
2014-11-11 12:40:00,53.96,54.01,53.96,53.97,77600.0,40.6481,40.6857,40.6481,40.6556,77600.0
2014-11-11 12:45:00,53.96,53.98,53.92,53.93,34700.0,40.6481,40.6631,40.6179,40.6255,34700.0
2014-11-11 12:50:00,53.94,53.96,53.91,53.93,76800.0,40.633,40.6481,40.6104,40.6255,76800.0
2014-11-11 12:55:00,53.93,53.95,53.92,53.93,29300.0,40.6255,40.6405,40.6179,40.6255,29300.0
2014-11-11 13:00:00,53.93,53.96,53.91,53.93,62600.0,40.6255,40.6481,40.6104,40.6255,62600.0
2014-11-11 13:05:00,53.94,53.95,53.92,53.94,22800.0,40.633,40.6405,40.6179,40.633,22800.0
2014-11-11 13:10:00,53.94,53.96,53.93,53.95,29400.0,40.633,40.6481,40.6255,40.6405,29400.0
2014-11-11 13:15:00,53.95,53.96,53.93,53.94,65600.0,40.6405,40.6481,40.6255,40.633,65600.0
2014-11-11 13:20:00,53.93,53.96,53.9,53.94,33700.0,40.6255,40.6481,40.6029,40.633,33700.0
2014-11-11 13:25:00,53.94,53.98,53.93,53.97,81000.0,40.633,40.6631,40.6255,40.6556,81000.0
2014-11-11 13:30:00,53.98,53.98,53.95,53.98,28500.0,40.6631,40.6631,40.6405,40.6631,28500.0
2014-11-11 13:35:00,53.97,53.99,53.96,53.98,43200.0,40.6556,40.6707,40.6481,40.6631,43200.0
2014-11-11 13:40:00,53.98,53.99,53.97,53.98,49900.0,40.6631,40.6707,40.6556,40.6631,49900.0
2014-11-11 13:45:00,53.98,53.98,53.89,53.89,132500.0,40.6631,40.6631,40.5953,40.5953,132500.0
2014-11-11 13:50:00,53.9,53.92,53.87,53.88,64100.0,40.6029,40.6179,40.5803,40.5878,64100.0
2014-11-11 13:55:00,53.88,53.93,53.88,53.91,39300.0,40.5878,40.6255,40.5878,40.6104,39300.0
2014-11-11 14:00:00,53.9,53.91,53.86,53.86,67900.0,40.6029,40.6104,40.5727,40.5727,67900.0
2014-11-11 14:05:00,53.87,53.9,53.86,53.88,56100.0,40.5803,40.6029,40.5727,40.5878,56100.0
2014-11-11 14:10:00,53.89,53.89,53.85,53.88,46600.0,40.5953,40.5953,40.5652,40.5878,46600.0
2014-11-11 14:15:00,53.88,53.92,53.87,53.91,70800.0,40.5878,40.6179,40.5803,40.6104,70800.0
2014-11-11 14:20:00,53.9,53.9,53.86,53.88,110800.0,40.6029,40.6029,40.5727,40.5878,110800.0
2014-11-11 14:25:00,53.88,53.89,53.81,53.83,110100.0,40.5878,40.5953,40.5351,40.5501,110100.0
2014-11-11 14:30:00,53.82,53.84,53.81,53.83,65400.0,40.5426,40.5577,40.5351,40.5501,65400.0
2014-11-11 14:35:00,53.84,53.84,53.79,53.81,79300.0,40.5577,40.5577,40.52,40.5351,79300.0
2014-11-11 14:40:00,53.81,53.81,53.79,53.79,45000.0,40.5351,40.5351,40.52,40.52,45000.0
2014-11-11 14:45:00,53.79,53.83,53.76,53.81,163100.0,40.52,40.5501,40.4974,40.5351,163100.0
2014-11-11 14:50:00,53.81,53.83,53.8,53.81,27400.0,40.5351,40.5501,40.5275,40.5351,27400.0
2014-11-11 14:55:00,53.82,53.84,53.81,53.84,67700.0,40.5426,40.5577,40.5351,40.5577,67700.0
2014-11-11 15:00:00,53.83,53.85,53.8,53.84,52600.0,40.5501,40.5652,40.5275,40.5577,52600.0
2014-11-11 15:05:00,53.84,53.86,53.81,53.83,127700.0,40.5577,40.5727,40.5351,40.5501,127700.0
2014-11-11 15:10:00,53.84,53.84,53.8,53.81,49900.0,40.5577,40.5577,40.5275,40.5351,49900.0
2014-11-11 15:15:00,53.82,53.83,53.8,53.81,61600.0,40.5426,40.5501,40.5275,40.5351,61600.0
2014-11-11 15:20:00,53.8,53.81,53.76,53.77,97700.0,40.5275,40.5351,40.4974,40.5049,97700.0
2014-11-11 15:25:00,53.77,53.8,53.77,53.79,62200.0,40.5049,40.5275,40.5049,40.52,62200.0
2014-11-11 15:30:00,53.8,53.81,53.77,53.78,74800.0,40.5275,40.5351,40.5049,40.5125,74800.0
2014-11-11 15:35:00,53.77,53.79,53.76,53.78,98300.0,40.5049,40.52,40.4974,40.5125,98300.0
2014-11-11 15:40:00,53.78,53.81,53.78,53.81,123800.0,40.5125,40.5351,40.5125,40.5351,123800.0
2014-11-11 15:45:00,53.8,53.83,53.79,53.8,172600.0,40.5275,40.5501,40.52,40.5275,172600.0
2014-11-11 15:50:00,53.81,53.83,53.81,53.83,165200.0,40.5351,40.5501,40.5351,40.5501,165200.0
2014-11-11 15:55:00,53.83,53.83,53.78,53.81,405300.0,40.5501,40.5501,40.5125,40.5351,405300.0
2014-11-12 09:30:00,53.3,53.58,53.3,53.53,509100.0,40.1509,40.3618,40.1509,40.3241,509100.0
2014-11-12 09:35:00,53.53,53.59,53.46,53.56,168000.0,40.3241,40.3693,40.2714,40.3467,168000.0
2014-11-12 09:40:00,53.55,53.59,53.46,53.5,154500.0,40.3392,40.3693,40.2714,40.3015,154500.0
2014-11-12 09:45:00,53.48,53.53,53.46,53.52,113000.0,40.2865,40.3241,40.2714,40.3166,113000.0
2014-11-12 09:50:00,53.52,53.61,53.51,53.61,157900.0,40.3166,40.3844,40.3091,40.3844,157900.0
2014-11-12 09:55:00,53.61,53.62,53.5,53.51,88500.0,40.3844,40.3919,40.3015,40.3091,88500.0
2014-11-12 10:00:00,53.51,53.54,53.44,53.45,181500.0,40.3091,40.3317,40.2563,40.2639,181500.0
2014-11-12 10:05:00,53.45,53.51,53.42,53.48,259200.0,40.2639,40.3091,40.2413,40.2865,259200.0
2014-11-12 10:10:00,53.48,53.54,53.45,53.47,141100.0,40.2865,40.3317,40.2639,40.2789,141100.0
2014-11-12 10:15:00,53.46,53.51,53.44,53.51,157400.0,40.2714,40.3091,40.2563,40.3091,157400.0
2014-11-12 10:20:00,53.51,53.57,53.5,53.57,140100.0,40.3091,40.3543,40.3015,40.3543,140100.0
2014-11-12 10:25:00,53.57,53.58,53.48,53.5,98200.0,40.3543,40.3618,40.2865,40.3015,98200.0
2014-11-12 10:30:00,53.51,53.52,53.42,53.44,91300.0,40.3091,40.3166,40.2413,40.2563,91300.0
2014-11-12 10:35:00,53.44,53.45,53.32,53.33,218800.0,40.2563,40.2639,40.166,40.1735,218800.0
2014-11-12 10:40:00,53.32,53.33,53.25,53.26,250600.0,40.166,40.1735,40.1132,40.1208,250600.0
2014-11-12 10:45:00,53.26,53.31,53.21,53.3,184500.0,40.1208,40.1584,40.0831,40.1509,184500.0
2014-11-12 10:50:00,53.3,53.31,53.26,53.26,66400.0,40.1509,40.1584,40.1208,40.1208,66400.0
2014-11-12 10:55:00,53.27,53.28,53.11,53.12,168500.0,40.1283,40.1358,40.0078,40.0153,168500.0
2014-11-12 11:00:00,53.12,53.12,53.07,53.09,237700.0,40.0153,40.0153,39.9776,39.9927,237700.0
2014-11-12 11:05:00,53.09,53.16,53.07,53.13,212800.0,39.9927,40.0454,39.9776,40.0228,212800.0
2014-11-12 11:10:00,53.13,53.15,53.1,53.11,86700.0,40.0228,40.0379,40.0002,40.0078,86700.0
2014-11-12 11:15:00,53.11,53.14,53.09,53.12,73100.0,40.0078,40.0304,39.9927,40.0153,73100.0
2014-11-12 11:20:00,53.12,53.27,53.12,53.25,91400.0,40.0153,40.1283,40.0153,40.1132,91400.0
2014-11-12 11:25:00,53.25,53.27,53.22,53.22,136000.0,40.1132,40.1283,40.0906,40.0906,136000.0
2014-11-12 11:30:00,53.23,53.28,53.23,53.28,60500.0,40.0982,40.1358,40.0982,40.1358,60500.0
2014-11-12 11:35:00,53.28,53.32,53.28,53.29,87500.0,40.1358,40.166,40.1358,40.1434,87500.0
2014-11-12 11:40:00,53.29,53.32,53.28,53.3,57800.0,40.1434,40.166,40.1358,40.1509,57800.0
2014-11-12 11:45:00,53.3,53.31,53.27,53.3,52300.0,40.1509,40.1584,40.1283,40.1509,52300.0
2014-11-12 11:50:00,53.3,53.31,53.28,53.29,45800.0,40.1509,40.1584,40.1358,40.1434,45800.0
2014-11-12 11:55:00,53.3,53.35,53.3,53.33,92000.0,40.1509,40.1886,40.1509,40.1735,92000.0
2014-11-12 12:00:00,53.33,53.35,53.32,53.33,36900.0,40.1735,40.1886,40.166,40.1735,36900.0
2014-11-12 12:05:00,53.33,53.41,53.33,53.39,114500.0,40.1735,40.2337,40.1735,40.2187,114500.0
2014-11-12 12:10:00,53.38,53.4,53.37,53.38,51000.0,40.2111,40.2262,40.2036,40.2111,51000.0
2014-11-12 12:15:00,53.37,53.4,53.37,53.38,35000.0,40.2036,40.2262,40.2036,40.2111,35000.0
2014-11-12 12:20:00,53.38,53.4,53.37,53.38,31800.0,40.2111,40.2262,40.2036,40.2111,31800.0
2014-11-12 12:25:00,53.38,53.42,53.38,53.4,62500.0,40.2111,40.2413,40.2111,40.2262,62500.0
2014-11-12 12:30:00,53.4,53.44,53.37,53.37,59400.0,40.2262,40.2563,40.2036,40.2036,59400.0
2014-11-12 12:35:00,53.37,53.39,53.36,53.37,38400.0,40.2036,40.2187,40.1961,40.2036,38400.0
2014-11-12 12:40:00,53.36,53.37,53.34,53.35,57700.0,40.1961,40.2036,40.181,40.1886,57700.0
2014-11-12 12:45:00,53.36,53.36,53.34,53.36,37400.0,40.1961,40.1961,40.181,40.1961,37400.0
2014-11-12 12:50:00,53.35,53.36,53.34,53.35,40700.0,40.1886,40.1961,40.181,40.1886,40700.0
2014-11-12 12:55:00,53.35,53.37,53.34,53.34,50400.0,40.1886,40.2036,40.181,40.181,50400.0
2014-11-12 13:00:00,53.34,53.36,53.33,53.36,26400.0,40.181,40.1961,40.1735,40.1961,26400.0
2014-11-12 13:05:00,53.36,53.37,53.33,53.33,29400.0,40.1961,40.2036,40.1735,40.1735,29400.0
2014-11-12 13:10:00,53.34,53.39,53.34,53.38,39200.0,40.181,40.2187,40.181,40.2111,39200.0
2014-11-12 13:15:00,53.38,53.38,53.35,53.36,21200.0,40.2111,40.2111,40.1886,40.1961,21200.0
2014-11-12 13:20:00,53.36,53.36,53.34,53.35,62900.0,40.1961,40.1961,40.181,40.1886,62900.0
2014-11-12 13:25:00,53.36,53.36,53.34,53.35,65600.0,40.1961,40.1961,40.181,40.1886,65600.0
2014-11-12 13:30:00,53.35,53.37,53.34,53.36,88200.0,40.1886,40.2036,40.181,40.1961,88200.0
2014-11-12 13:35:00,53.36,53.36,53.33,53.35,72000.0,40.1961,40.1961,40.1735,40.1886,72000.0
2014-11-12 13:40:00,53.35,53.36,53.33,53.33,94400.0,40.1886,40.1961,40.1735,40.1735,94400.0
2014-11-12 13:45:00,53.34,53.34,53.3,53.31,84600.0,40.181,40.181,40.1509,40.1584,84600.0
2014-11-12 13:50:00,53.31,53.33,53.3,53.32,43800.0,40.1584,40.1735,40.1509,40.166,43800.0
2014-11-12 13:55:00,53.32,53.32,53.3,53.32,27700.0,40.166,40.166,40.1509,40.166,27700.0
2014-11-12 14:00:00,53.32,53.33,53.3,53.33,40800.0,40.166,40.1735,40.1509,40.1735,40800.0
2014-11-12 14:05:00,53.33,53.36,53.32,53.36,26600.0,40.1735,40.1961,40.166,40.1961,26600.0
2014-11-12 14:10:00,53.36,53.4,53.35,53.4,45500.0,40.1961,40.2262,40.1886,40.2262,45500.0
2014-11-12 14:15:00,53.4,53.4,53.38,53.4,35800.0,40.2262,40.2262,40.2111,40.2262,35800.0
2014-11-12 14:20:00,53.4,53.46,53.39,53.45,105600.0,40.2262,40.2714,40.2187,40.2639,105600.0
2014-11-12 14:25:00,53.45,53.47,53.44,53.46,50000.0,40.2639,40.2789,40.2563,40.2714,50000.0
2014-11-12 14:30:00,53.46,53.48,53.45,53.47,53300.0,40.2714,40.2865,40.2639,40.2789,53300.0
2014-11-12 14:35:00,53.46,53.47,53.37,53.38,73500.0,40.2714,40.2789,40.2036,40.2111,73500.0
2014-11-12 14:40:00,53.38,53.4,53.33,53.33,72500.0,40.2111,40.2262,40.1735,40.1735,72500.0
2014-11-12 14:45:00,53.33,53.35,53.32,53.32,189300.0,40.1735,40.1886,40.166,40.166,189300.0
2014-11-12 14:50:00,53.32,53.32,53.29,53.32,71500.0,40.166,40.166,40.1434,40.166,71500.0
2014-11-12 14:55:00,53.32,53.34,53.31,53.31,52800.0,40.166,40.181,40.1584,40.1584,52800.0
2014-11-12 15:00:00,53.3,53.33,53.24,53.31,121600.0,40.1509,40.1735,40.1057,40.1584,121600.0
2014-11-12 15:05:00,53.31,53.36,53.31,53.34,92300.0,40.1584,40.1961,40.1584,40.181,92300.0
2014-11-12 15:10:00,53.34,53.36,53.32,53.34,55900.0,40.181,40.1961,40.166,40.181,55900.0
2014-11-12 15:15:00,53.34,53.4,53.34,53.4,105900.0,40.181,40.2262,40.181,40.2262,105900.0
2014-11-12 15:20:00,53.39,53.4,53.36,53.37,62700.0,40.2187,40.2262,40.1961,40.2036,62700.0
2014-11-12 15:25:00,53.38,53.44,53.38,53.44,82900.0,40.2111,40.2563,40.2111,40.2563,82900.0
2014-11-12 15:30:00,53.45,53.49,53.43,53.48,236200.0,40.2639,40.294,40.2488,40.2865,236200.0
2014-11-12 15:35:00,53.48,53.49,53.46,53.46,215200.0,40.2865,40.294,40.2714,40.2714,215200.0
2014-11-12 15:40:00,53.47,53.5,53.45,53.48,221900.0,40.2789,40.3015,40.2639,40.2865,221900.0
2014-11-12 15:45:00,53.48,53.52,53.47,53.48,220000.0,40.2865,40.3166,40.2789,40.2865,220000.0
2014-11-12 15:50:00,53.48,53.49,53.44,53.45,225700.0,40.2865,40.294,40.2563,40.2639,225700.0
2014-11-12 15:55:00,53.45,53.47,53.42,53.43,432300.0,40.2639,40.2789,40.2413,40.2488,432300.0
2014-11-13 09:30:00,53.48,53.51,53.42,53.47,270500.0,40.2865,40.3091,40.2413,40.2789,270500.0
2014-11-13 09:35:00,53.47,53.57,53.42,53.48,125800.0,40.2789,40.3543,40.2413,40.2865,125800.0
2014-11-13 09:40:00,53.49,53.5,53.33,53.37,140300.0,40.294,40.3015,40.1735,40.2036,140300.0
2014-11-13 09:45:00,53.37,53.4,53.33,53.38,123700.0,40.2036,40.2262,40.1735,40.2111,123700.0
2014-11-13 09:50:00,53.39,53.42,53.29,53.32,135300.0,40.2187,40.2413,40.1434,40.166,135300.0
2014-11-13 09:55:00,53.33,53.33,53.25,53.29,72000.0,40.1735,40.1735,40.1132,40.1434,72000.0
2014-11-13 10:00:00,53.29,53.3,53.22,53.23,131400.0,40.1434,40.1509,40.0906,40.0982,131400.0
2014-11-13 10:05:00,53.23,53.29,53.22,53.26,93500.0,40.0982,40.1434,40.0906,40.1208,93500.0
2014-11-13 10:10:00,53.25,53.28,53.21,53.25,95700.0,40.1132,40.1358,40.0831,40.1132,95700.0
2014-11-13 10:15:00,53.26,53.31,53.25,53.3,165500.0,40.1208,40.1584,40.1132,40.1509,165500.0
2014-11-13 10:20:00,53.3,53.41,53.28,53.41,108900.0,40.1509,40.2337,40.1358,40.2337,108900.0
2014-11-13 10:25:00,53.41,53.5,53.4,53.43,268400.0,40.2337,40.3015,40.2262,40.2488,268400.0
2014-11-13 10:30:00,53.43,53.45,53.39,53.39,78800.0,40.2488,40.2639,40.2187,40.2187,78800.0
2014-11-13 10:35:00,53.39,53.46,53.38,53.46,80700.0,40.2187,40.2714,40.2111,40.2714,80700.0
2014-11-13 10:40:00,53.46,53.47,53.4,53.41,118400.0,40.2714,40.2789,40.2262,40.2337,118400.0
2014-11-13 10:45:00,53.41,53.46,53.4,53.43,92700.0,40.2337,40.2714,40.2262,40.2488,92700.0
2014-11-13 10:50:00,53.44,53.46,53.42,53.44,83500.0,40.2563,40.2714,40.2413,40.2563,83500.0
2014-11-13 10:55:00,53.43,53.44,53.32,53.32,100200.0,40.2488,40.2563,40.166,40.166,100200.0
2014-11-13 11:00:00,53.32,53.34,53.27,53.29,97200.0,40.166,40.181,40.1283,40.1434,97200.0
2014-11-13 11:05:00,53.29,53.31,53.25,53.26,48800.0,40.1434,40.1584,40.1132,40.1208,48800.0
2014-11-13 11:10:00,53.26,53.28,53.22,53.23,89300.0,40.1208,40.1358,40.0906,40.0982,89300.0
2014-11-13 11:15:00,53.23,53.26,53.18,53.23,172600.0,40.0982,40.1208,40.0605,40.0982,172600.0
2014-11-13 11:20:00,53.24,53.28,53.21,53.28,128900.0,40.1057,40.1358,40.0831,40.1358,128900.0
2014-11-13 11:25:00,53.28,53.28,53.22,53.26,59400.0,40.1358,40.1358,40.0906,40.1208,59400.0
2014-11-13 11:30:00,53.26,53.26,53.19,53.19,78900.0,40.1208,40.1208,40.068,40.068,78900.0
2014-11-13 11:35:00,53.2,53.23,53.14,53.15,84400.0,40.0756,40.0982,40.0304,40.0379,84400.0
2014-11-13 11:40:00,53.15,53.19,53.14,53.18,108500.0,40.0379,40.068,40.0304,40.0605,108500.0
2014-11-13 11:45:00,53.18,53.2,53.14,53.19,148600.0,40.0605,40.0756,40.0304,40.068,148600.0
2014-11-13 11:50:00,53.18,53.21,53.17,53.2,105900.0,40.0605,40.0831,40.053,40.0756,105900.0
2014-11-13 11:55:00,53.2,53.28,53.2,53.25,109300.0,40.0756,40.1358,40.0756,40.1132,109300.0
2014-11-13 12:00:00,53.26,53.3,53.26,53.26,132800.0,40.1208,40.1509,40.1208,40.1208,132800.0
2014-11-13 12:05:00,53.26,53.3,53.24,53.29,49100.0,40.1208,40.1509,40.1057,40.1434,49100.0
2014-11-13 12:10:00,53.3,53.31,53.28,53.29,38700.0,40.1509,40.1584,40.1358,40.1434,38700.0
2014-11-13 12:15:00,53.3,53.36,53.27,53.33,69300.0,40.1509,40.1961,40.1283,40.1735,69300.0
2014-11-13 12:20:00,53.33,53.35,53.3,53.31,27700.0,40.1735,40.1886,40.1509,40.1584,27700.0
2014-11-13 12:25:00,53.3,53.35,53.3,53.31,40800.0,40.1509,40.1886,40.1509,40.1584,40800.0
2014-11-13 12:30:00,53.32,53.34,53.29,53.32,41600.0,40.166,40.181,40.1434,40.166,41600.0
2014-11-13 12:35:00,53.31,53.33,53.29,53.3,51100.0,40.1584,40.1735,40.1434,40.1509,51100.0
2014-11-13 12:40:00,53.29,53.3,53.24,53.27,44900.0,40.1434,40.1509,40.1057,40.1283,44900.0
2014-11-13 12:45:00,53.27,53.27,53.23,53.25,41500.0,40.1283,40.1283,40.0982,40.1132,41500.0
2014-11-13 12:50:00,53.25,53.27,53.24,53.25,25600.0,40.1132,40.1283,40.1057,40.1132,25600.0
2014-11-13 12:55:00,53.26,53.26,53.18,53.19,98400.0,40.1208,40.1208,40.0605,40.068,98400.0
2014-11-13 13:00:00,53.2,53.23,53.2,53.21,38200.0,40.0756,40.0982,40.0756,40.0831,38200.0
2014-11-13 13:05:00,53.21,53.22,53.12,53.17,72900.0,40.0831,40.0906,40.0153,40.053,72900.0
2014-11-13 13:10:00,53.16,53.19,53.14,53.17,42800.0,40.0454,40.068,40.0304,40.053,42800.0
2014-11-13 13:15:00,53.17,53.19,53.15,53.19,27800.0,40.053,40.068,40.0379,40.068,27800.0
2014-11-13 13:20:00,53.18,53.18,53.12,53.13,64400.0,40.0605,40.0605,40.0153,40.0228,64400.0
2014-11-13 13:25:00,53.13,53.18,53.11,53.14,71400.0,40.0228,40.0605,40.0078,40.0304,71400.0
2014-11-13 13:30:00,53.15,53.15,53.04,53.05,141300.0,40.0379,40.0379,39.955,39.9626,141300.0
2014-11-13 13:35:00,53.06,53.07,52.98,53.05,195800.0,39.9701,39.9776,39.9098,39.9626,195800.0
2014-11-13 13:40:00,53.04,53.05,53.03,53.03,98000.0,39.955,39.9626,39.9475,39.9475,98000.0
2014-11-13 13:45:00,53.03,53.06,53.0,53.01,156900.0,39.9475,39.9701,39.9249,39.9324,156900.0
2014-11-13 13:50:00,53.02,53.08,53.01,53.07,192400.0,39.94,39.9852,39.9324,39.9776,192400.0
2014-11-13 13:55:00,53.07,53.08,53.03,53.04,51800.0,39.9776,39.9852,39.9475,39.955,51800.0
2014-11-13 14:00:00,53.04,53.11,52.99,53.1,208400.0,39.955,40.0078,39.9174,40.0002,208400.0
2014-11-13 14:05:00,53.1,53.14,53.09,53.14,68300.0,40.0002,40.0304,39.9927,40.0304,68300.0
2014-11-13 14:10:00,53.13,53.14,53.04,53.05,77600.0,40.0228,40.0304,39.955,39.9626,77600.0
2014-11-13 14:15:00,53.06,53.11,53.05,53.09,70500.0,39.9701,40.0078,39.9626,39.9927,70500.0
2014-11-13 14:20:00,53.1,53.13,53.09,53.11,73700.0,40.0002,40.0228,39.9927,40.0078,73700.0
2014-11-13 14:25:00,53.11,53.2,53.09,53.19,97100.0,40.0078,40.0756,39.9927,40.068,97100.0
2014-11-13 14:30:00,53.18,53.22,53.18,53.21,46200.0,40.0605,40.0906,40.0605,40.0831,46200.0
2014-11-13 14:35:00,53.22,53.23,53.19,53.21,33900.0,40.0906,40.0982,40.068,40.0831,33900.0
2014-11-13 14:40:00,53.21,53.24,53.19,53.24,52400.0,40.0831,40.1057,40.068,40.1057,52400.0
2014-11-13 14:45:00,53.24,53.32,53.24,53.31,80700.0,40.1057,40.166,40.1057,40.1584,80700.0
2014-11-13 14:50:00,53.31,53.31,53.27,53.3,44800.0,40.1584,40.1584,40.1283,40.1509,44800.0
2014-11-13 14:55:00,53.29,53.3,53.24,53.26,53400.0,40.1434,40.1509,40.1057,40.1208,53400.0
2014-11-13 15:00:00,53.26,53.34,53.24,53.33,200800.0,40.1208,40.181,40.1057,40.1735,200800.0
2014-11-13 15:05:00,53.32,53.37,53.32,53.36,118100.0,40.166,40.2036,40.166,40.1961,118100.0
2014-11-13 15:10:00,53.35,53.35,53.31,53.32,34400.0,40.1886,40.1886,40.1584,40.166,34400.0
2014-11-13 15:15:00,53.32,53.35,53.31,53.33,89900.0,40.166,40.1886,40.1584,40.1735,89900.0
2014-11-13 15:20:00,53.34,53.36,53.32,53.36,58400.0,40.181,40.1961,40.166,40.1961,58400.0
2014-11-13 15:25:00,53.36,53.37,53.28,53.28,80900.0,40.1961,40.2036,40.1358,40.1358,80900.0
2014-11-13 15:30:00,53.28,53.37,53.27,53.37,125700.0,40.1358,40.2036,40.1283,40.2036,125700.0
2014-11-13 15:35:00,53.37,53.45,53.36,53.43,204200.0,40.2036,40.2639,40.1961,40.2488,204200.0
2014-11-13 15:40:00,53.42,53.54,53.42,53.54,392200.0,40.2413,40.3317,40.2413,40.3317,392200.0
2014-11-13 15:45:00,53.54,53.56,53.51,53.55,364000.0,40.3317,40.3467,40.3091,40.3392,364000.0
2014-11-13 15:50:00,53.55,53.58,53.53,53.54,335100.0,40.3392,40.3618,40.3241,40.3317,335100.0
2014-11-13 15:55:00,53.54,53.55,53.43,53.45,615500.0,40.3317,40.3392,40.2488,40.2639,615500.0
2014-11-14 09:30:00,53.31,53.42,53.26,53.39,274800.0,40.1584,40.2413,40.1208,40.2187,274800.0
2014-11-14 09:35:00,53.4,53.44,53.37,53.43,95800.0,40.2262,40.2563,40.2036,40.2488,95800.0
2014-11-14 09:40:00,53.42,53.45,53.35,53.35,75700.0,40.2413,40.2639,40.1886,40.1886,75700.0
2014-11-14 09:45:00,53.36,53.4,53.31,53.34,123000.0,40.1961,40.2262,40.1584,40.181,123000.0
2014-11-14 09:50:00,53.33,53.4,53.29,53.39,125900.0,40.1735,40.2262,40.1434,40.2187,125900.0
2014-11-14 09:55:00,53.39,53.44,53.35,53.38,66400.0,40.2187,40.2563,40.1886,40.2111,66400.0
2014-11-14 10:00:00,53.38,53.47,53.38,53.47,134200.0,40.2111,40.2789,40.2111,40.2789,134200.0
2014-11-14 10:05:00,53.47,53.54,53.45,53.54,252000.0,40.2789,40.3317,40.2639,40.3317,252000.0
2014-11-14 10:10:00,53.53,53.57,53.47,53.48,116900.0,40.3241,40.3543,40.2789,40.2865,116900.0
2014-11-14 10:15:00,53.49,53.5,53.44,53.48,111100.0,40.294,40.3015,40.2563,40.2865,111100.0
2014-11-14 10:20:00,53.48,53.5,53.45,53.48,77600.0,40.2865,40.3015,40.2639,40.2865,77600.0
2014-11-14 10:25:00,53.49,53.52,53.41,53.48,107200.0,40.294,40.3166,40.2337,40.2865,107200.0
2014-11-14 10:30:00,53.49,53.5,53.44,53.44,106900.0,40.294,40.3015,40.2563,40.2563,106900.0
2014-11-14 10:35:00,53.44,53.5,53.44,53.49,80100.0,40.2563,40.3015,40.2563,40.294,80100.0
2014-11-14 10:40:00,53.5,53.51,53.47,53.5,78700.0,40.3015,40.3091,40.2789,40.3015,78700.0
2014-11-14 10:45:00,53.5,53.59,53.49,53.53,170800.0,40.3015,40.3693,40.294,40.3241,170800.0
2014-11-14 10:50:00,53.54,53.58,53.5,53.5,106600.0,40.3317,40.3618,40.3015,40.3015,106600.0
2014-11-14 10:55:00,53.5,53.51,53.45,53.45,110300.0,40.3015,40.3091,40.2639,40.2639,110300.0
2014-11-14 11:00:00,53.45,53.47,53.37,53.42,140800.0,40.2639,40.2789,40.2036,40.2413,140800.0
2014-11-14 11:05:00,53.42,53.44,53.39,53.39,86900.0,40.2413,40.2563,40.2187,40.2187,86900.0
2014-11-14 11:10:00,53.4,53.42,53.37,53.4,81900.0,40.2262,40.2413,40.2036,40.2262,81900.0
2014-11-14 11:15:00,53.4,53.4,53.37,53.39,57500.0,40.2262,40.2262,40.2036,40.2187,57500.0
2014-11-14 11:20:00,53.38,53.44,53.38,53.44,64800.0,40.2111,40.2563,40.2111,40.2563,64800.0
2014-11-14 11:25:00,53.43,53.43,53.4,53.41,44300.0,40.2488,40.2488,40.2262,40.2337,44300.0
2014-11-14 11:30:00,53.41,53.43,53.38,53.41,48000.0,40.2337,40.2488,40.2111,40.2337,48000.0
2014-11-14 11:35:00,53.42,53.43,53.38,53.38,44800.0,40.2413,40.2488,40.2111,40.2111,44800.0
2014-11-14 11:40:00,53.39,53.4,53.36,53.39,34400.0,40.2187,40.2262,40.1961,40.2187,34400.0
2014-11-14 11:45:00,53.39,53.41,53.37,53.39,25800.0,40.2187,40.2337,40.2036,40.2187,25800.0
2014-11-14 11:50:00,53.39,53.42,53.38,53.41,33400.0,40.2187,40.2413,40.2111,40.2337,33400.0
2014-11-14 11:55:00,53.41,53.42,53.39,53.42,35000.0,40.2337,40.2413,40.2187,40.2413,35000.0
2014-11-14 12:00:00,53.41,53.45,53.41,53.45,43900.0,40.2337,40.2639,40.2337,40.2639,43900.0
2014-11-14 12:05:00,53.45,53.45,53.39,53.4,76100.0,40.2639,40.2639,40.2187,40.2262,76100.0
2014-11-14 12:10:00,53.4,53.42,53.39,53.39,30800.0,40.2262,40.2413,40.2187,40.2187,30800.0
2014-11-14 12:15:00,53.4,53.4,53.36,53.4,52900.0,40.2262,40.2262,40.1961,40.2262,52900.0
2014-11-14 12:20:00,53.41,53.46,53.4,53.43,43700.0,40.2337,40.2714,40.2262,40.2488,43700.0
2014-11-14 12:25:00,53.44,53.44,53.4,53.41,84300.0,40.2563,40.2563,40.2262,40.2337,84300.0
2014-11-14 12:30:00,53.4,53.41,53.38,53.41,57100.0,40.2262,40.2337,40.2111,40.2337,57100.0
2014-11-14 12:35:00,53.4,53.42,53.38,53.39,61200.0,40.2262,40.2413,40.2111,40.2187,61200.0
2014-11-14 12:40:00,53.39,53.42,53.39,53.4,41200.0,40.2187,40.2413,40.2187,40.2262,41200.0
2014-11-14 12:45:00,53.41,53.41,53.4,53.41,17000.0,40.2337,40.2337,40.2262,40.2337,17000.0
2014-11-14 12:50:00,53.41,53.44,53.4,53.4,107900.0,40.2337,40.2563,40.2262,40.2262,107900.0
2014-11-14 12:55:00,53.4,53.41,53.39,53.4,24200.0,40.2262,40.2337,40.2187,40.2262,24200.0
2014-11-14 13:00:00,53.41,53.42,53.38,53.4,39900.0,40.2337,40.2413,40.2111,40.2262,39900.0
2014-11-14 13:05:00,53.41,53.41,53.39,53.39,28700.0,40.2337,40.2337,40.2187,40.2187,28700.0
2014-11-14 13:10:00,53.39,53.4,53.37,53.37,28600.0,40.2187,40.2262,40.2036,40.2036,28600.0
2014-11-14 13:15:00,53.38,53.4,53.37,53.38,74500.0,40.2111,40.2262,40.2036,40.2111,74500.0
2014-11-14 13:20:00,53.37,53.38,53.36,53.36,47900.0,40.2036,40.2111,40.1961,40.1961,47900.0
2014-11-14 13:25:00,53.36,53.37,53.34,53.34,43900.0,40.1961,40.2036,40.181,40.181,43900.0
2014-11-14 13:30:00,53.35,53.37,53.32,53.34,53900.0,40.1886,40.2036,40.166,40.181,53900.0
2014-11-14 13:35:00,53.35,53.35,53.32,53.34,71200.0,40.1886,40.1886,40.166,40.181,71200.0
2014-11-14 13:40:00,53.34,53.37,53.34,53.35,38500.0,40.181,40.2036,40.181,40.1886,38500.0
2014-11-14 13:45:00,53.35,53.38,53.35,53.38,42700.0,40.1886,40.2111,40.1886,40.2111,42700.0
2014-11-14 13:50:00,53.38,53.4,53.37,53.37,101500.0,40.2111,40.2262,40.2036,40.2036,101500.0
2014-11-14 13:55:00,53.38,53.38,53.35,53.35,80600.0,40.2111,40.2111,40.1886,40.1886,80600.0
2014-11-14 14:00:00,53.35,53.37,53.33,53.34,101200.0,40.1886,40.2036,40.1735,40.181,101200.0
2014-11-14 14:05:00,53.33,53.4,53.31,53.39,253800.0,40.1735,40.2262,40.1584,40.2187,253800.0
2014-11-14 14:10:00,53.39,53.41,53.37,53.4,159500.0,40.2187,40.2337,40.2036,40.2262,159500.0
2014-11-14 14:15:00,53.4,53.41,53.37,53.4,103500.0,40.2262,40.2337,40.2036,40.2262,103500.0
2014-11-14 14:20:00,53.4,53.41,53.32,53.32,177900.0,40.2262,40.2337,40.166,40.166,177900.0
2014-11-14 14:25:00,53.32,53.39,53.32,53.39,78100.0,40.166,40.2187,40.166,40.2187,78100.0
2014-11-14 14:30:00,53.39,53.4,53.37,53.38,78900.0,40.2187,40.2262,40.2036,40.2111,78900.0
2014-11-14 14:35:00,53.38,53.39,53.35,53.38,173100.0,40.2111,40.2187,40.1886,40.2111,173100.0
2014-11-14 14:40:00,53.39,53.41,53.38,53.41,59700.0,40.2187,40.2337,40.2111,40.2337,59700.0
2014-11-14 14:45:00,53.41,53.41,53.39,53.41,137600.0,40.2337,40.2337,40.2187,40.2337,137600.0
2014-11-14 14:50:00,53.41,53.43,53.39,53.4,131600.0,40.2337,40.2488,40.2187,40.2262,131600.0
2014-11-14 14:55:00,53.4,53.4,53.37,53.4,43000.0,40.2262,40.2262,40.2036,40.2262,43000.0
2014-11-14 15:00:00,53.39,53.4,53.38,53.4,93000.0,40.2187,40.2262,40.2111,40.2262,93000.0
2014-11-14 15:05:00,53.39,53.4,53.37,53.39,121600.0,40.2187,40.2262,40.2036,40.2187,121600.0
2014-11-14 15:10:00,53.4,53.42,53.39,53.41,74300.0,40.2262,40.2413,40.2187,40.2337,74300.0
2014-11-14 15:15:00,53.41,53.41,53.38,53.41,165500.0,40.2337,40.2337,40.2111,40.2337,165500.0
2014-11-14 15:20:00,53.41,53.43,53.39,53.43,76400.0,40.2337,40.2488,40.2187,40.2488,76400.0
2014-11-14 15:25:00,53.42,53.43,53.41,53.42,182900.0,40.2413,40.2488,40.2337,40.2413,182900.0
2014-11-14 15:30:00,53.42,53.44,53.41,53.43,71800.0,40.2413,40.2563,40.2337,40.2488,71800.0
2014-11-14 15:35:00,53.43,53.44,53.41,53.43,152700.0,40.2488,40.2563,40.2337,40.2488,152700.0
2014-11-14 15:40:00,53.44,53.47,53.43,53.47,141500.0,40.2563,40.2789,40.2488,40.2789,141500.0
2014-11-14 15:45:00,53.47,53.5,53.45,53.5,329100.0,40.2789,40.3015,40.2639,40.3015,329100.0
2014-11-14 15:50:00,53.5,53.53,53.49,53.52,328300.0,40.3015,40.3241,40.294,40.3166,328300.0
2014-11-14 15:55:00,53.52,53.6,53.36,53.38,1926800.0,40.3166,40.3769,40.1961,40.2111,1926800.0
2014-11-17 09:30:00,53.06,53.3,53.06,53.26,591000.0,39.9701,40.1509,39.9701,40.1208,591000.0
2014-11-17 09:35:00,53.26,53.26,53.18,53.19,275600.0,40.1208,40.1208,40.0605,40.068,275600.0
2014-11-17 09:40:00,53.19,53.2,53.12,53.12,175100.0,40.068,40.0756,40.0153,40.0153,175100.0
2014-11-17 09:45:00,53.12,53.16,53.1,53.1,124000.0,40.0153,40.0454,40.0002,40.0002,124000.0
2014-11-17 09:50:00,53.1,53.17,53.1,53.1,171500.0,40.0002,40.053,40.0002,40.0002,171500.0
2014-11-17 09:55:00,53.11,53.13,53.05,53.11,230500.0,40.0078,40.0228,39.9626,40.0078,230500.0
2014-11-17 10:00:00,53.1,53.24,53.1,53.23,126500.0,40.0002,40.1057,40.0002,40.0982,126500.0
2014-11-17 10:05:00,53.23,53.26,53.11,53.15,151000.0,40.0982,40.1208,40.0078,40.0379,151000.0
2014-11-17 10:10:00,53.15,53.23,53.12,53.2,88700.0,40.0379,40.0982,40.0153,40.0756,88700.0
2014-11-17 10:15:00,53.2,53.25,53.14,53.2,207700.0,40.0756,40.1132,40.0304,40.0756,207700.0
2014-11-17 10:20:00,53.19,53.23,53.16,53.23,81500.0,40.068,40.0982,40.0454,40.0982,81500.0
2014-11-17 10:25:00,53.23,53.39,53.22,53.36,212200.0,40.0982,40.2187,40.0906,40.1961,212200.0
2014-11-17 10:30:00,53.35,53.42,53.35,53.39,159200.0,40.1886,40.2413,40.1886,40.2187,159200.0
2014-11-17 10:35:00,53.4,53.45,53.38,53.41,145900.0,40.2262,40.2639,40.2111,40.2337,145900.0
2014-11-17 10:40:00,53.42,53.45,53.39,53.41,44100.0,40.2413,40.2639,40.2187,40.2337,44100.0
2014-11-17 10:45:00,53.42,53.42,53.37,53.42,69500.0,40.2413,40.2413,40.2036,40.2413,69500.0
2014-11-17 10:50:00,53.41,53.42,53.36,53.39,114200.0,40.2337,40.2413,40.1961,40.2187,114200.0
2014-11-17 10:55:00,53.39,53.42,53.38,53.41,65100.0,40.2187,40.2413,40.2111,40.2337,65100.0
2014-11-17 11:00:00,53.41,53.43,53.37,53.39,107400.0,40.2337,40.2488,40.2036,40.2187,107400.0
2014-11-17 11:05:00,53.39,53.42,53.38,53.41,61700.0,40.2187,40.2413,40.2111,40.2337,61700.0
2014-11-17 11:10:00,53.4,53.41,53.34,53.35,116300.0,40.2262,40.2337,40.181,40.1886,116300.0
2014-11-17 11:15:00,53.35,53.41,53.35,53.41,97300.0,40.1886,40.2337,40.1886,40.2337,97300.0
2014-11-17 11:20:00,53.42,53.42,53.35,53.36,71300.0,40.2413,40.2413,40.1886,40.1961,71300.0
2014-11-17 11:25:00,53.37,53.37,53.34,53.35,105700.0,40.2036,40.2036,40.181,40.1886,105700.0
2014-11-17 11:30:00,53.34,53.35,53.28,53.29,176000.0,40.181,40.1886,40.1358,40.1434,176000.0
2014-11-17 11:35:00,53.28,53.34,53.28,53.33,108700.0,40.1358,40.181,40.1358,40.1735,108700.0
2014-11-17 11:40:00,53.32,53.33,53.28,53.33,66100.0,40.166,40.1735,40.1358,40.1735,66100.0
2014-11-17 11:45:00,53.33,53.33,53.25,53.25,34300.0,40.1735,40.1735,40.1132,40.1132,34300.0
2014-11-17 11:50:00,53.25,53.25,53.19,53.25,86300.0,40.1132,40.1132,40.068,40.1132,86300.0
2014-11-17 11:55:00,53.25,53.25,53.21,53.22,51900.0,40.1132,40.1132,40.0831,40.0906,51900.0
2014-11-17 12:00:00,53.22,53.26,53.22,53.22,84500.0,40.0906,40.1208,40.0906,40.0906,84500.0
2014-11-17 12:05:00,53.23,53.25,53.22,53.25,83300.0,40.0982,40.1132,40.0906,40.1132,83300.0
2014-11-17 12:10:00,53.24,53.32,53.24,53.32,54700.0,40.1057,40.166,40.1057,40.166,54700.0
2014-11-17 12:15:00,53.32,53.32,53.29,53.29,52500.0,40.166,40.166,40.1434,40.1434,52500.0
2014-11-17 12:20:00,53.3,53.31,53.28,53.29,32600.0,40.1509,40.1584,40.1358,40.1434,32600.0
2014-11-17 12:25:00,53.29,53.34,53.28,53.32,38900.0,40.1434,40.181,40.1358,40.166,38900.0
2014-11-17 12:30:00,53.32,53.33,53.3,53.32,29000.0,40.166,40.1735,40.1509,40.166,29000.0
2014-11-17 12:35:00,53.32,53.33,53.29,53.3,51500.0,40.166,40.1735,40.1434,40.1509,51500.0
2014-11-17 12:40:00,53.3,53.4,53.3,53.36,96600.0,40.1509,40.2262,40.1509,40.1961,96600.0
2014-11-17 12:45:00,53.37,53.38,53.36,53.36,24800.0,40.2036,40.2111,40.1961,40.1961,24800.0
2014-11-17 12:50:00,53.36,53.4,53.36,53.39,16500.0,40.1961,40.2262,40.1961,40.2187,16500.0
2014-11-17 12:55:00,53.39,53.41,53.38,53.39,51200.0,40.2187,40.2337,40.2111,40.2187,51200.0
2014-11-17 13:00:00,53.39,53.41,53.37,53.41,74500.0,40.2187,40.2337,40.2036,40.2337,74500.0
2014-11-17 13:05:00,53.41,53.41,53.4,53.4,45000.0,40.2337,40.2337,40.2262,40.2262,45000.0
2014-11-17 13:10:00,53.41,53.41,53.4,53.41,26600.0,40.2337,40.2337,40.2262,40.2337,26600.0
2014-11-17 13:15:00,53.4,53.44,53.4,53.43,108300.0,40.2262,40.2563,40.2262,40.2488,108300.0
2014-11-17 13:20:00,53.44,53.47,53.42,53.47,118800.0,40.2563,40.2789,40.2413,40.2789,118800.0
2014-11-17 13:25:00,53.47,53.47,53.45,53.46,65100.0,40.2789,40.2789,40.2639,40.2714,65100.0
2014-11-17 13:30:00,53.46,53.48,53.45,53.48,67200.0,40.2714,40.2865,40.2639,40.2865,67200.0
2014-11-17 13:35:00,53.48,53.49,53.45,53.45,28300.0,40.2865,40.294,40.2639,40.2639,28300.0
2014-11-17 13:40:00,53.46,53.49,53.45,53.48,22200.0,40.2714,40.294,40.2639,40.2865,22200.0
2014-11-17 13:45:00,53.48,53.48,53.45,53.45,46600.0,40.2865,40.2865,40.2639,40.2639,46600.0
2014-11-17 13:50:00,53.46,53.49,53.44,53.49,106500.0,40.2714,40.294,40.2563,40.294,106500.0
2014-11-17 13:55:00,53.49,53.58,53.48,53.55,171800.0,40.294,40.3618,40.2865,40.3392,171800.0
2014-11-17 14:00:00,53.55,53.56,53.54,53.55,49800.0,40.3392,40.3467,40.3317,40.3392,49800.0
2014-11-17 14:05:00,53.55,53.56,53.53,53.55,53400.0,40.3392,40.3467,40.3241,40.3392,53400.0
2014-11-17 14:10:00,53.55,53.64,53.55,53.63,136400.0,40.3392,40.407,40.3392,40.3995,136400.0
2014-11-17 14:15:00,53.62,53.63,53.58,53.59,51700.0,40.3919,40.3995,40.3618,40.3693,51700.0
2014-11-17 14:20:00,53.58,53.59,53.53,53.54,68300.0,40.3618,40.3693,40.3241,40.3317,68300.0
2014-11-17 14:25:00,53.54,53.57,53.53,53.57,51800.0,40.3317,40.3543,40.3241,40.3543,51800.0
2014-11-17 14:30:00,53.57,53.57,53.55,53.57,64800.0,40.3543,40.3543,40.3392,40.3543,64800.0
2014-11-17 14:35:00,53.56,53.59,53.55,53.57,72000.0,40.3467,40.3693,40.3392,40.3543,72000.0
2014-11-17 14:40:00,53.58,53.59,53.57,53.58,29800.0,40.3618,40.3693,40.3543,40.3618,29800.0
2014-11-17 14:45:00,53.59,53.59,53.54,53.54,90500.0,40.3693,40.3693,40.3317,40.3317,90500.0
2014-11-17 14:50:00,53.54,53.57,53.53,53.55,53500.0,40.3317,40.3543,40.3241,40.3392,53500.0
2014-11-17 14:55:00,53.56,53.57,53.54,53.55,48400.0,40.3467,40.3543,40.3317,40.3392,48400.0
2014-11-17 15:00:00,53.55,53.56,53.51,53.53,79100.0,40.3392,40.3467,40.3091,40.3241,79100.0
2014-11-17 15:05:00,53.52,53.55,53.49,53.55,112600.0,40.3166,40.3392,40.294,40.3392,112600.0
2014-11-17 15:10:00,53.55,53.56,53.53,53.53,107500.0,40.3392,40.3467,40.3241,40.3241,107500.0
2014-11-17 15:15:00,53.54,53.55,53.51,53.55,59800.0,40.3317,40.3392,40.3091,40.3392,59800.0
2014-11-17 15:20:00,53.55,53.56,53.53,53.56,48700.0,40.3392,40.3467,40.3241,40.3467,48700.0
2014-11-17 15:25:00,53.56,53.56,53.51,53.51,79800.0,40.3467,40.3467,40.3091,40.3091,79800.0
2014-11-17 15:30:00,53.52,53.54,53.49,53.49,79200.0,40.3166,40.3317,40.294,40.294,79200.0
2014-11-17 15:35:00,53.5,53.52,53.45,53.5,172500.0,40.3015,40.3166,40.2639,40.3015,172500.0
2014-11-17 15:40:00,53.5,53.52,53.48,53.48,116100.0,40.3015,40.3166,40.2865,40.2865,116100.0
2014-11-17 15:45:00,53.48,53.5,53.47,53.48,121500.0,40.2865,40.3015,40.2789,40.2865,121500.0
2014-11-17 15:50:00,53.49,53.52,53.48,53.49,212300.0,40.294,40.3166,40.2865,40.294,212300.0
2014-11-17 15:55:00,53.48,53.57,53.48,53.55,532500.0,40.2865,40.3543,40.2865,40.3392,532500.0
2014-11-18 09:30:00,53.56,53.66,53.51,53.66,339100.0,40.3467,40.4221,40.3091,40.4221,339100.0
2014-11-18 09:35:00,53.66,53.68,53.63,53.67,173300.0,40.4221,40.4371,40.3995,40.4296,173300.0
2014-11-18 09:40:00,53.67,53.78,53.66,53.77,277500.0,40.4296,40.5125,40.4221,40.5049,277500.0
2014-11-18 09:45:00,53.77,53.87,53.74,53.87,229200.0,40.5049,40.5803,40.4823,40.5803,229200.0
2014-11-18 09:50:00,53.86,53.92,53.83,53.84,246100.0,40.5727,40.6179,40.5501,40.5577,246100.0
2014-11-18 09:55:00,53.85,53.95,53.85,53.94,122000.0,40.5652,40.6405,40.5652,40.633,122000.0
2014-11-18 10:00:00,53.95,54.0,53.94,53.97,265700.0,40.6405,40.6782,40.633,40.6556,265700.0
2014-11-18 10:05:00,53.97,54.0,53.96,53.99,93400.0,40.6556,40.6782,40.6481,40.6707,93400.0
2014-11-18 10:10:00,53.99,54.1,53.96,53.97,539600.0,40.6707,40.7535,40.6481,40.6556,539600.0
2014-11-18 10:15:00,53.97,53.98,53.92,53.97,124100.0,40.6556,40.6631,40.6179,40.6556,124100.0
2014-11-18 10:20:00,53.97,53.97,53.89,53.9,96600.0,40.6556,40.6556,40.5953,40.6029,96600.0
2014-11-18 10:25:00,53.9,53.92,53.88,53.9,167000.0,40.6029,40.6179,40.5878,40.6029,167000.0
2014-11-18 10:30:00,53.9,53.97,53.9,53.93,171700.0,40.6029,40.6556,40.6029,40.6255,171700.0
2014-11-18 10:35:00,53.93,53.94,53.9,53.93,176900.0,40.6255,40.633,40.6029,40.6255,176900.0
2014-11-18 10:40:00,53.92,53.96,53.9,53.95,103700.0,40.6179,40.6481,40.6029,40.6405,103700.0
2014-11-18 10:45:00,53.95,53.97,53.9,53.96,134800.0,40.6405,40.6556,40.6029,40.6481,134800.0
2014-11-18 10:50:00,53.96,54.03,53.95,54.0,171900.0,40.6481,40.7008,40.6405,40.6782,171900.0
2014-11-18 10:55:00,54.0,54.14,53.99,54.13,329500.0,40.6782,40.7837,40.6707,40.7761,329500.0
2014-11-18 11:00:00,54.14,54.17,54.1,54.1,217100.0,40.7837,40.8063,40.7535,40.7535,217100.0
2014-11-18 11:05:00,54.1,54.12,54.08,54.11,111000.0,40.7535,40.7686,40.7385,40.7611,111000.0
2014-11-18 11:10:00,54.12,54.12,54.08,54.09,110100.0,40.7686,40.7686,40.7385,40.746,110100.0
2014-11-18 11:15:00,54.09,54.09,54.05,54.06,86200.0,40.746,40.746,40.7159,40.7234,86200.0
2014-11-18 11:20:00,54.06,54.07,54.02,54.02,123800.0,40.7234,40.7309,40.6933,40.6933,123800.0
2014-11-18 11:25:00,54.02,54.03,53.95,53.96,130200.0,40.6933,40.7008,40.6405,40.6481,130200.0
2014-11-18 11:30:00,53.96,54.0,53.96,53.97,80900.0,40.6481,40.6782,40.6481,40.6556,80900.0
2014-11-18 11:35:00,53.96,54.0,53.95,54.0,70400.0,40.6481,40.6782,40.6405,40.6782,70400.0
2014-11-18 11:40:00,54.0,54.02,53.98,54.01,83600.0,40.6782,40.6933,40.6631,40.6857,83600.0
2014-11-18 11:45:00,54.01,54.04,54.01,54.03,112100.0,40.6857,40.7083,40.6857,40.7008,112100.0
2014-11-18 11:50:00,54.02,54.05,54.01,54.02,104200.0,40.6933,40.7159,40.6857,40.6933,104200.0
2014-11-18 11:55:00,54.03,54.04,54.0,54.0,131600.0,40.7008,40.7083,40.6782,40.6782,131600.0
2014-11-18 12:00:00,54.0,54.01,53.94,53.94,61400.0,40.6782,40.6857,40.633,40.633,61400.0
2014-11-18 12:05:00,53.94,53.96,53.93,53.94,63600.0,40.633,40.6481,40.6255,40.633,63600.0
2014-11-18 12:10:00,53.94,53.98,53.93,53.96,78100.0,40.633,40.6631,40.6255,40.6481,78100.0
2014-11-18 12:15:00,53.95,53.96,53.92,53.95,53200.0,40.6405,40.6481,40.6179,40.6405,53200.0
2014-11-18 12:20:00,53.95,53.98,53.94,53.95,50100.0,40.6405,40.6631,40.633,40.6405,50100.0
2014-11-18 12:25:00,53.94,53.97,53.92,53.94,59500.0,40.633,40.6556,40.6179,40.633,59500.0
2014-11-18 12:30:00,53.94,53.97,53.93,53.94,44200.0,40.633,40.6556,40.6255,40.633,44200.0
2014-11-18 12:35:00,53.95,53.98,53.93,53.93,48900.0,40.6405,40.6631,40.6255,40.6255,48900.0
2014-11-18 12:40:00,53.93,53.97,53.93,53.96,25100.0,40.6255,40.6556,40.6255,40.6481,25100.0
2014-11-18 12:45:00,53.96,53.98,53.92,53.93,82900.0,40.6481,40.6631,40.6179,40.6255,82900.0
2014-11-18 12:50:00,53.94,53.94,53.91,53.92,43700.0,40.633,40.633,40.6104,40.6179,43700.0
2014-11-18 12:55:00,53.92,53.95,53.91,53.94,40000.0,40.6179,40.6405,40.6104,40.633,40000.0
2014-11-18 13:00:00,53.95,53.95,53.93,53.94,36900.0,40.6405,40.6405,40.6255,40.633,36900.0
2014-11-18 13:05:00,53.93,53.95,53.93,53.95,18500.0,40.6255,40.6405,40.6255,40.6405,18500.0
2014-11-18 13:10:00,53.95,53.95,53.91,53.94,79400.0,40.6405,40.6405,40.6104,40.633,79400.0
2014-11-18 13:15:00,53.93,53.95,53.91,53.94,85400.0,40.6255,40.6405,40.6104,40.633,85400.0
2014-11-18 13:20:00,53.95,53.95,53.91,53.92,62900.0,40.6405,40.6405,40.6104,40.6179,62900.0
2014-11-18 13:25:00,53.92,53.95,53.9,53.93,192100.0,40.6179,40.6405,40.6029,40.6255,192100.0
2014-11-18 13:30:00,53.93,53.93,53.9,53.93,62300.0,40.6255,40.6255,40.6029,40.6255,62300.0
2014-11-18 13:35:00,53.93,53.93,53.9,53.92,99400.0,40.6255,40.6255,40.6029,40.6179,99400.0
2014-11-18 13:40:00,53.91,53.93,53.91,53.92,38200.0,40.6104,40.6255,40.6104,40.6179,38200.0
2014-11-18 13:45:00,53.93,53.94,53.92,53.94,18200.0,40.6255,40.633,40.6179,40.633,18200.0
2014-11-18 13:50:00,53.93,53.94,53.92,53.92,46700.0,40.6255,40.633,40.6179,40.6179,46700.0
2014-11-18 13:55:00,53.92,53.95,53.92,53.94,80300.0,40.6179,40.6405,40.6179,40.633,80300.0
2014-11-18 14:00:00,53.95,53.96,53.94,53.95,125100.0,40.6405,40.6481,40.633,40.6405,125100.0
2014-11-18 14:05:00,53.95,53.95,53.94,53.95,59100.0,40.6405,40.6405,40.633,40.6405,59100.0
2014-11-18 14:10:00,53.95,54.0,53.94,53.98,100400.0,40.6405,40.6782,40.633,40.6631,100400.0
2014-11-18 14:15:00,53.98,53.98,53.96,53.98,54600.0,40.6631,40.6631,40.6481,40.6631,54600.0
2014-11-18 14:20:00,53.98,53.99,53.97,53.98,27800.0,40.6631,40.6707,40.6556,40.6631,27800.0
2014-11-18 14:25:00,53.98,53.99,53.95,53.97,122600.0,40.6631,40.6707,40.6405,40.6556,122600.0
2014-11-18 14:30:00,53.97,54.0,53.96,54.0,60000.0,40.6556,40.6782,40.6481,40.6782,60000.0
2014-11-18 14:35:00,54.0,54.02,53.99,54.01,107900.0,40.6782,40.6933,40.6707,40.6857,107900.0
2014-11-18 14:40:00,54.02,54.04,54.0,54.04,87100.0,40.6933,40.7083,40.6782,40.7083,87100.0
2014-11-18 14:45:00,54.04,54.04,54.0,54.0,105300.0,40.7083,40.7083,40.6782,40.6782,105300.0
2014-11-18 14:50:00,54.01,54.01,53.98,53.99,131500.0,40.6857,40.6857,40.6631,40.6707,131500.0
2014-11-18 14:55:00,53.98,53.99,53.95,53.98,88600.0,40.6631,40.6707,40.6405,40.6631,88600.0
2014-11-18 15:00:00,53.98,53.98,53.95,53.97,71200.0,40.6631,40.6631,40.6405,40.6556,71200.0
2014-11-18 15:05:00,53.96,54.01,53.96,54.0,84000.0,40.6481,40.6857,40.6481,40.6782,84000.0
2014-11-18 15:10:00,54.01,54.02,53.99,54.0,92000.0,40.6857,40.6933,40.6707,40.6782,92000.0
2014-11-18 15:15:00,54.0,54.01,53.98,53.98,121600.0,40.6782,40.6857,40.6631,40.6631,121600.0
2014-11-18 15:20:00,53.98,53.99,53.97,53.97,96000.0,40.6631,40.6707,40.6556,40.6556,96000.0
2014-11-18 15:25:00,53.97,53.98,53.97,53.97,59600.0,40.6556,40.6631,40.6556,40.6556,59600.0
2014-11-18 15:30:00,53.97,53.98,53.9,53.91,216700.0,40.6556,40.6631,40.6029,40.6104,216700.0
2014-11-18 15:35:00,53.92,53.93,53.89,53.91,135700.0,40.6179,40.6255,40.5953,40.6104,135700.0
2014-11-18 15:40:00,53.91,53.93,53.9,53.93,148400.0,40.6104,40.6255,40.6029,40.6255,148400.0
2014-11-18 15:45:00,53.92,53.93,53.89,53.92,256000.0,40.6179,40.6255,40.5953,40.6179,256000.0
2014-11-18 15:50:00,53.92,53.92,53.85,53.85,425700.0,40.6179,40.6179,40.5652,40.5652,425700.0
2014-11-18 15:55:00,53.85,53.86,53.8,53.82,650000.0,40.5652,40.5727,40.5275,40.5426,650000.0
2014-11-19 09:30:00,53.83,53.83,53.56,53.65,518300.0,40.5501,40.5501,40.3467,40.4145,518300.0
2014-11-19 09:35:00,53.66,53.79,53.48,53.77,272600.0,40.4221,40.52,40.2865,40.5049,272600.0
2014-11-19 09:40:00,53.77,53.82,53.66,53.8,144200.0,40.5049,40.5426,40.4221,40.5275,144200.0
2014-11-19 09:45:00,53.81,53.83,53.71,53.72,108200.0,40.5351,40.5501,40.4597,40.4673,108200.0
2014-11-19 09:50:00,53.71,53.74,53.62,53.65,145800.0,40.4597,40.4823,40.3919,40.4145,145800.0
2014-11-19 09:55:00,53.65,53.71,53.58,53.7,119000.0,40.4145,40.4597,40.3618,40.4522,119000.0
2014-11-19 10:00:00,53.7,53.7,53.56,53.58,137900.0,40.4522,40.4522,40.3467,40.3618,137900.0
2014-11-19 10:05:00,53.59,53.61,53.49,53.54,139000.0,40.3693,40.3844,40.294,40.3317,139000.0
2014-11-19 10:10:00,53.53,53.53,53.43,53.46,203600.0,40.3241,40.3241,40.2488,40.2714,203600.0
2014-11-19 10:15:00,53.46,53.56,53.44,53.56,125600.0,40.2714,40.3467,40.2563,40.3467,125600.0
2014-11-19 10:20:00,53.56,53.6,53.53,53.54,87200.0,40.3467,40.3769,40.3241,40.3317,87200.0
2014-11-19 10:25:00,53.53,53.55,53.48,53.49,70900.0,40.3241,40.3392,40.2865,40.294,70900.0
2014-11-19 10:30:00,53.5,53.53,53.45,53.46,100500.0,40.3015,40.3241,40.2639,40.2714,100500.0
2014-11-19 10:35:00,53.47,53.51,53.41,53.42,96600.0,40.2789,40.3091,40.2337,40.2413,96600.0
2014-11-19 10:40:00,53.42,53.51,53.41,53.46,89400.0,40.2413,40.3091,40.2337,40.2714,89400.0
2014-11-19 10:45:00,53.46,53.51,53.43,53.45,54500.0,40.2714,40.3091,40.2488,40.2639,54500.0
2014-11-19 10:50:00,53.44,53.5,53.42,53.49,46900.0,40.2563,40.3015,40.2413,40.294,46900.0
2014-11-19 10:55:00,53.5,53.51,53.44,53.47,74100.0,40.3015,40.3091,40.2563,40.2789,74100.0
2014-11-19 11:00:00,53.47,53.47,53.38,53.39,92100.0,40.2789,40.2789,40.2111,40.2187,92100.0
2014-11-19 11:05:00,53.39,53.51,53.38,53.51,85800.0,40.2187,40.3091,40.2111,40.3091,85800.0
2014-11-19 11:10:00,53.51,53.52,53.46,53.5,55400.0,40.3091,40.3166,40.2714,40.3015,55400.0
2014-11-19 11:15:00,53.51,53.54,53.48,53.5,80800.0,40.3091,40.3317,40.2865,40.3015,80800.0
2014-11-19 11:20:00,53.5,53.54,53.46,53.51,66500.0,40.3015,40.3317,40.2714,40.3091,66500.0
2014-11-19 11:25:00,53.51,53.52,53.47,53.49,62600.0,40.3091,40.3166,40.2789,40.294,62600.0
2014-11-19 11:30:00,53.5,53.5,53.46,53.47,58200.0,40.3015,40.3015,40.2714,40.2789,58200.0
2014-11-19 11:35:00,53.47,53.51,53.46,53.47,59200.0,40.2789,40.3091,40.2714,40.2789,59200.0
2014-11-19 11:40:00,53.47,53.51,53.47,53.48,39200.0,40.2789,40.3091,40.2789,40.2865,39200.0
2014-11-19 11:45:00,53.49,53.55,53.49,53.54,61800.0,40.294,40.3392,40.294,40.3317,61800.0
2014-11-19 11:50:00,53.54,53.54,53.51,53.54,46200.0,40.3317,40.3317,40.3091,40.3317,46200.0
2014-11-19 11:55:00,53.53,53.58,53.52,53.55,55500.0,40.3241,40.3618,40.3166,40.3392,55500.0
2014-11-19 12:00:00,53.55,53.57,53.53,53.55,28200.0,40.3392,40.3543,40.3241,40.3392,28200.0
2014-11-19 12:05:00,53.55,53.57,53.54,53.55,68600.0,40.3392,40.3543,40.3317,40.3392,68600.0
2014-11-19 12:10:00,53.55,53.58,53.55,53.56,60200.0,40.3392,40.3618,40.3392,40.3467,60200.0
2014-11-19 12:15:00,53.56,53.6,53.54,53.59,33900.0,40.3467,40.3769,40.3317,40.3693,33900.0
2014-11-19 12:20:00,53.59,53.6,53.56,53.56,68500.0,40.3693,40.3769,40.3467,40.3467,68500.0
2014-11-19 12:25:00,53.56,53.59,53.56,53.57,20000.0,40.3467,40.3693,40.3467,40.3543,20000.0
2014-11-19 12:30:00,53.57,53.59,53.56,53.59,30900.0,40.3543,40.3693,40.3467,40.3693,30900.0
2014-11-19 12:35:00,53.59,53.6,53.54,53.55,59000.0,40.3693,40.3769,40.3317,40.3392,59000.0
2014-11-19 12:40:00,53.55,53.56,53.53,53.55,31100.0,40.3392,40.3467,40.3241,40.3392,31100.0
2014-11-19 12:45:00,53.54,53.55,53.51,53.52,60700.0,40.3317,40.3392,40.3091,40.3166,60700.0
2014-11-19 12:50:00,53.52,53.56,53.51,53.54,35200.0,40.3166,40.3467,40.3091,40.3317,35200.0
2014-11-19 12:55:00,53.54,53.61,53.54,53.61,144100.0,40.3317,40.3844,40.3317,40.3844,144100.0
2014-11-19 13:00:00,53.61,53.61,53.57,53.58,32400.0,40.3844,40.3844,40.3543,40.3618,32400.0
2014-11-19 13:05:00,53.58,53.59,53.56,53.57,21400.0,40.3618,40.3693,40.3467,40.3543,21400.0
2014-11-19 13:10:00,53.57,53.57,53.55,53.55,34600.0,40.3543,40.3543,40.3392,40.3392,34600.0
2014-11-19 13:15:00,53.55,53.56,53.55,53.56,19400.0,40.3392,40.3467,40.3392,40.3467,19400.0
2014-11-19 13:20:00,53.55,53.58,53.55,53.57,45100.0,40.3392,40.3618,40.3392,40.3543,45100.0
2014-11-19 13:25:00,53.58,53.6,53.55,53.55,36200.0,40.3618,40.3769,40.3392,40.3392,36200.0
2014-11-19 13:30:00,53.56,53.57,53.55,53.57,24900.0,40.3467,40.3543,40.3392,40.3543,24900.0
2014-11-19 13:35:00,53.56,53.58,53.56,53.58,33600.0,40.3467,40.3618,40.3467,40.3618,33600.0
2014-11-19 13:40:00,53.58,53.59,53.56,53.59,41900.0,40.3618,40.3693,40.3467,40.3693,41900.0
2014-11-19 13:45:00,53.59,53.59,53.55,53.55,65500.0,40.3693,40.3693,40.3392,40.3392,65500.0
2014-11-19 13:50:00,53.55,53.62,53.54,53.62,83600.0,40.3392,40.3919,40.3317,40.3919,83600.0
2014-11-19 13:55:00,53.62,53.65,53.57,53.57,55600.0,40.3919,40.4145,40.3543,40.3543,55600.0
2014-11-19 14:00:00,53.57,53.75,53.56,53.73,176500.0,40.3543,40.4899,40.3467,40.4748,176500.0
2014-11-19 14:05:00,53.73,53.77,53.68,53.69,110700.0,40.4748,40.5049,40.4371,40.4447,110700.0
2014-11-19 14:10:00,53.69,53.74,53.63,53.64,58000.0,40.4447,40.4823,40.3995,40.407,58000.0
2014-11-19 14:15:00,53.64,53.7,53.63,53.69,110400.0,40.407,40.4522,40.3995,40.4447,110400.0
2014-11-19 14:20:00,53.7,53.7,53.53,53.57,76900.0,40.4522,40.4522,40.3241,40.3543,76900.0
2014-11-19 14:25:00,53.57,53.62,53.56,53.58,38200.0,40.3543,40.3919,40.3467,40.3618,38200.0
2014-11-19 14:30:00,53.59,53.63,53.57,53.61,72100.0,40.3693,40.3995,40.3543,40.3844,72100.0
2014-11-19 14:35:00,53.61,53.61,53.51,53.6,110200.0,40.3844,40.3844,40.3091,40.3769,110200.0
2014-11-19 14:40:00,53.59,53.6,53.55,53.58,42700.0,40.3693,40.3769,40.3392,40.3618,42700.0
2014-11-19 14:45:00,53.58,53.59,53.52,53.55,89500.0,40.3618,40.3693,40.3166,40.3392,89500.0
2014-11-19 14:50:00,53.55,53.62,53.54,53.6,72100.0,40.3392,40.3919,40.3317,40.3769,72100.0
2014-11-19 14:55:00,53.59,53.64,53.57,53.62,65400.0,40.3693,40.407,40.3543,40.3919,65400.0
2014-11-19 15:00:00,53.62,53.63,53.57,53.59,51100.0,40.3919,40.3995,40.3543,40.3693,51100.0
2014-11-19 15:05:00,53.58,53.6,53.56,53.56,35900.0,40.3618,40.3769,40.3467,40.3467,35900.0
2014-11-19 15:10:00,53.56,53.61,53.55,53.55,73100.0,40.3467,40.3844,40.3392,40.3392,73100.0
2014-11-19 15:15:00,53.56,53.63,53.54,53.61,99300.0,40.3467,40.3995,40.3317,40.3844,99300.0
2014-11-19 15:20:00,53.61,53.67,53.59,53.66,141700.0,40.3844,40.4296,40.3693,40.4221,141700.0
2014-11-19 15:25:00,53.65,53.67,53.62,53.63,88100.0,40.4145,40.4296,40.3919,40.3995,88100.0
2014-11-19 15:30:00,53.64,53.69,53.61,53.68,128100.0,40.407,40.4447,40.3844,40.4371,128100.0
2014-11-19 15:35:00,53.68,53.68,53.63,53.65,143000.0,40.4371,40.4371,40.3995,40.4145,143000.0
2014-11-19 15:40:00,53.65,53.67,53.6,53.64,149800.0,40.4145,40.4296,40.3769,40.407,149800.0
2014-11-19 15:45:00,53.65,53.68,53.63,53.64,203300.0,40.4145,40.4371,40.3995,40.407,203300.0
2014-11-19 15:50:00,53.64,53.72,53.64,53.72,319000.0,40.407,40.4673,40.407,40.4673,319000.0
2014-11-19 15:55:00,53.72,53.72,53.62,53.66,539000.0,40.4673,40.4673,40.3919,40.4221,539000.0
2014-11-20 09:30:00,53.25,53.31,53.11,53.24,458100.0,40.1132,40.1584,40.0078,40.1057,458100.0
2014-11-20 09:35:00,53.25,53.28,53.16,53.21,120400.0,40.1132,40.1358,40.0454,40.0831,120400.0
2014-11-20 09:40:00,53.21,53.27,53.16,53.22,150300.0,40.0831,40.1283,40.0454,40.0906,150300.0
2014-11-20 09:45:00,53.22,53.25,53.17,53.19,175700.0,40.0906,40.1132,40.053,40.068,175700.0
2014-11-20 09:50:00,53.2,53.25,53.17,53.23,114100.0,40.0756,40.1132,40.053,40.0982,114100.0
2014-11-20 09:55:00,53.23,53.24,53.12,53.2,203100.0,40.0982,40.1057,40.0153,40.0756,203100.0
2014-11-20 10:00:00,53.22,53.34,53.21,53.26,241800.0,40.0906,40.181,40.0831,40.1208,241800.0
2014-11-20 10:05:00,53.26,53.35,53.26,53.31,88300.0,40.1208,40.1886,40.1208,40.1584,88300.0
2014-11-20 10:10:00,53.31,53.32,53.25,53.27,133700.0,40.1584,40.166,40.1132,40.1283,133700.0
2014-11-20 10:15:00,53.28,53.33,53.26,53.26,156800.0,40.1358,40.1735,40.1208,40.1208,156800.0
2014-11-20 10:20:00,53.25,53.35,53.25,53.34,63600.0,40.1132,40.1886,40.1132,40.181,63600.0
2014-11-20 10:25:00,53.34,53.35,53.27,53.28,51000.0,40.181,40.1886,40.1283,40.1358,51000.0
2014-11-20 10:30:00,53.28,53.3,53.23,53.27,128700.0,40.1358,40.1509,40.0982,40.1283,128700.0
2014-11-20 10:35:00,53.27,53.32,53.27,53.27,152900.0,40.1283,40.166,40.1283,40.1283,152900.0
2014-11-20 10:40:00,53.27,53.35,53.26,53.35,160600.0,40.1283,40.1886,40.1208,40.1886,160600.0
2014-11-20 10:45:00,53.35,53.45,53.35,53.45,142200.0,40.1886,40.2639,40.1886,40.2639,142200.0
2014-11-20 10:50:00,53.45,53.49,53.43,53.48,134400.0,40.2639,40.294,40.2488,40.2865,134400.0
2014-11-20 10:55:00,53.48,53.48,53.42,53.42,78200.0,40.2865,40.2865,40.2413,40.2413,78200.0
2014-11-20 11:00:00,53.42,53.46,53.42,53.46,55100.0,40.2413,40.2714,40.2413,40.2714,55100.0
2014-11-20 11:05:00,53.46,53.48,53.44,53.46,73600.0,40.2714,40.2865,40.2563,40.2714,73600.0
2014-11-20 11:10:00,53.45,53.5,53.43,53.43,67200.0,40.2639,40.3015,40.2488,40.2488,67200.0
2014-11-20 11:15:00,53.43,53.44,53.4,53.42,60600.0,40.2488,40.2563,40.2262,40.2413,60600.0
2014-11-20 11:20:00,53.41,53.43,53.4,53.42,32600.0,40.2337,40.2488,40.2262,40.2413,32600.0
2014-11-20 11:25:00,53.43,53.46,53.42,53.45,44700.0,40.2488,40.2714,40.2413,40.2639,44700.0
2014-11-20 11:30:00,53.45,53.48,53.4,53.43,59300.0,40.2639,40.2865,40.2262,40.2488,59300.0
2014-11-20 11:35:00,53.43,53.45,53.41,53.41,39200.0,40.2488,40.2639,40.2337,40.2337,39200.0
2014-11-20 11:40:00,53.41,53.43,53.38,53.39,54700.0,40.2337,40.2488,40.2111,40.2187,54700.0
2014-11-20 11:45:00,53.38,53.39,53.36,53.37,68300.0,40.2111,40.2187,40.1961,40.2036,68300.0
2014-11-20 11:50:00,53.38,53.4,53.37,53.4,36400.0,40.2111,40.2262,40.2036,40.2262,36400.0
2014-11-20 11:55:00,53.4,53.4,53.33,53.34,70300.0,40.2262,40.2262,40.1735,40.181,70300.0
2014-11-20 12:00:00,53.34,53.35,53.29,53.32,105700.0,40.181,40.1886,40.1434,40.166,105700.0
2014-11-20 12:05:00,53.32,53.33,53.29,53.33,60500.0,40.166,40.1735,40.1434,40.1735,60500.0
2014-11-20 12:10:00,53.33,53.36,53.32,53.36,57800.0,40.1735,40.1961,40.166,40.1961,57800.0
2014-11-20 12:15:00,53.35,53.39,53.34,53.38,55600.0,40.1886,40.2187,40.181,40.2111,55600.0
2014-11-20 12:20:00,53.38,53.39,53.38,53.39,38100.0,40.2111,40.2187,40.2111,40.2187,38100.0
2014-11-20 12:25:00,53.39,53.39,53.36,53.37,17600.0,40.2187,40.2187,40.1961,40.2036,17600.0
2014-11-20 12:30:00,53.37,53.38,53.35,53.38,37900.0,40.2036,40.2111,40.1886,40.2111,37900.0
2014-11-20 12:35:00,53.38,53.39,53.35,53.37,50100.0,40.2111,40.2187,40.1886,40.2036,50100.0
2014-11-20 12:40:00,53.36,53.37,53.29,53.31,112000.0,40.1961,40.2036,40.1434,40.1584,112000.0
2014-11-20 12:45:00,53.32,53.33,53.29,53.3,29100.0,40.166,40.1735,40.1434,40.1509,29100.0
2014-11-20 12:50:00,53.3,53.3,53.26,53.26,40300.0,40.1509,40.1509,40.1208,40.1208,40300.0
2014-11-20 12:55:00,53.26,53.28,53.23,53.27,63900.0,40.1208,40.1358,40.0982,40.1283,63900.0
2014-11-20 13:00:00,53.27,53.29,53.24,53.29,66100.0,40.1283,40.1434,40.1057,40.1434,66100.0
2014-11-20 13:05:00,53.29,53.3,53.27,53.29,51700.0,40.1434,40.1509,40.1283,40.1434,51700.0
2014-11-20 13:10:00,53.28,53.32,53.27,53.29,59500.0,40.1358,40.166,40.1283,40.1434,59500.0
2014-11-20 13:15:00,53.28,53.3,53.27,53.28,35100.0,40.1358,40.1509,40.1283,40.1358,35100.0
2014-11-20 13:20:00,53.28,53.3,53.26,53.3,63200.0,40.1358,40.1509,40.1208,40.1509,63200.0
2014-11-20 13:25:00,53.3,53.32,53.29,53.32,73700.0,40.1509,40.166,40.1434,40.166,73700.0
2014-11-20 13:30:00,53.33,53.34,53.31,53.32,65300.0,40.1735,40.181,40.1584,40.166,65300.0
2014-11-20 13:35:00,53.33,53.35,53.33,53.35,42300.0,40.1735,40.1886,40.1735,40.1886,42300.0
2014-11-20 13:40:00,53.34,53.36,53.33,53.34,38800.0,40.181,40.1961,40.1735,40.181,38800.0
2014-11-20 13:45:00,53.34,53.34,53.32,53.33,33600.0,40.181,40.181,40.166,40.1735,33600.0
2014-11-20 13:50:00,53.33,53.33,53.3,53.32,33300.0,40.1735,40.1735,40.1509,40.166,33300.0
2014-11-20 13:55:00,53.33,53.34,53.31,53.34,30200.0,40.1735,40.181,40.1584,40.181,30200.0
2014-11-20 14:00:00,53.34,53.4,53.33,53.35,111900.0,40.181,40.2262,40.1735,40.1886,111900.0
2014-11-20 14:05:00,53.35,53.39,53.34,53.39,50900.0,40.1886,40.2187,40.181,40.2187,50900.0
2014-11-20 14:10:00,53.39,53.42,53.38,53.42,49700.0,40.2187,40.2413,40.2111,40.2413,49700.0
2014-11-20 14:15:00,53.42,53.45,53.41,53.45,48200.0,40.2413,40.2639,40.2337,40.2639,48200.0
2014-11-20 14:20:00,53.45,53.46,53.44,53.45,59400.0,40.2639,40.2714,40.2563,40.2639,59400.0
2014-11-20 14:25:00,53.45,53.48,53.44,53.47,85000.0,40.2639,40.2865,40.2563,40.2789,85000.0
2014-11-20 14:30:00,53.47,53.49,53.46,53.47,80300.0,40.2789,40.294,40.2714,40.2789,80300.0
2014-11-20 14:35:00,53.47,53.49,53.46,53.47,94400.0,40.2789,40.294,40.2714,40.2789,94400.0
2014-11-20 14:40:00,53.48,53.48,53.46,53.47,55700.0,40.2865,40.2865,40.2714,40.2789,55700.0
2014-11-20 14:45:00,53.48,53.48,53.45,53.45,37500.0,40.2865,40.2865,40.2639,40.2639,37500.0
2014-11-20 14:50:00,53.45,53.47,53.44,53.46,44500.0,40.2639,40.2789,40.2563,40.2714,44500.0
2014-11-20 14:55:00,53.46,53.48,53.45,53.45,60700.0,40.2714,40.2865,40.2639,40.2639,60700.0
2014-11-20 15:00:00,53.45,53.45,53.41,53.42,45200.0,40.2639,40.2639,40.2337,40.2413,45200.0
2014-11-20 15:05:00,53.42,53.43,53.41,53.41,31400.0,40.2413,40.2488,40.2337,40.2337,31400.0
2014-11-20 15:10:00,53.41,53.42,53.39,53.4,60300.0,40.2337,40.2413,40.2187,40.2262,60300.0
2014-11-20 15:15:00,53.4,53.43,53.39,53.42,40900.0,40.2262,40.2488,40.2187,40.2413,40900.0
2014-11-20 15:20:00,53.42,53.43,53.41,53.43,42500.0,40.2413,40.2488,40.2337,40.2488,42500.0
2014-11-20 15:25:00,53.43,53.49,53.42,53.48,112600.0,40.2488,40.294,40.2413,40.2865,112600.0
2014-11-20 15:30:00,53.48,53.54,53.48,53.52,144700.0,40.2865,40.3317,40.2865,40.3166,144700.0
2014-11-20 15:35:00,53.51,53.57,53.51,53.54,76700.0,40.3091,40.3543,40.3091,40.3317,76700.0
2014-11-20 15:40:00,53.55,53.57,53.52,53.52,100500.0,40.3392,40.3543,40.3166,40.3166,100500.0
2014-11-20 15:45:00,53.52,53.54,53.5,53.52,177100.0,40.3166,40.3317,40.3015,40.3166,177100.0
2014-11-20 15:50:00,53.53,53.54,53.5,53.53,157100.0,40.3241,40.3317,40.3015,40.3241,157100.0
2014-11-20 15:55:00,53.53,53.57,53.5,53.53,459900.0,40.3241,40.3543,40.3015,40.3241,459900.0
2014-11-21 09:30:00,54.07,54.18,53.85,54.14,1678300.0,40.7309,40.8138,40.5652,40.7837,1678300.0
2014-11-21 09:35:00,54.14,54.23,54.06,54.12,489500.0,40.7837,40.8515,40.7234,40.7686,489500.0
2014-11-21 09:40:00,54.14,54.23,54.11,54.12,399400.0,40.7837,40.8515,40.7611,40.7686,399400.0
2014-11-21 09:45:00,54.12,54.19,54.02,54.17,368600.0,40.7686,40.8213,40.6933,40.8063,368600.0
2014-11-21 09:50:00,54.17,54.2,54.14,54.19,180100.0,40.8063,40.8289,40.7837,40.8213,180100.0
2014-11-21 09:55:00,54.2,54.24,54.14,54.16,261100.0,40.8289,40.859,40.7837,40.7987,261100.0
2014-11-21 10:00:00,54.16,54.22,54.14,54.17,190400.0,40.7987,40.8439,40.7837,40.8063,190400.0
2014-11-21 10:05:00,54.18,54.22,54.15,54.18,298200.0,40.8138,40.8439,40.7912,40.8138,298200.0
2014-11-21 10:10:00,54.19,54.21,54.17,54.2,160200.0,40.8213,40.8364,40.8063,40.8289,160200.0
2014-11-21 10:15:00,54.19,54.21,54.17,54.21,120100.0,40.8213,40.8364,40.8063,40.8364,120100.0
2014-11-21 10:20:00,54.21,54.22,54.16,54.16,154500.0,40.8364,40.8439,40.7987,40.7987,154500.0
2014-11-21 10:25:00,54.17,54.2,54.16,54.19,101100.0,40.8063,40.8289,40.7987,40.8213,101100.0
2014-11-21 10:30:00,54.19,54.19,54.16,54.17,104600.0,40.8213,40.8213,40.7987,40.8063,104600.0
2014-11-21 10:35:00,54.16,54.21,54.16,54.21,145700.0,40.7987,40.8364,40.7987,40.8364,145700.0
2014-11-21 10:40:00,54.21,54.26,54.18,54.25,357600.0,40.8364,40.8741,40.8138,40.8665,357600.0
2014-11-21 10:45:00,54.25,54.27,54.2,54.21,240500.0,40.8665,40.8816,40.8289,40.8364,240500.0
2014-11-21 10:50:00,54.21,54.28,54.2,54.28,108300.0,40.8364,40.8891,40.8289,40.8891,108300.0
2014-11-21 10:55:00,54.27,54.29,54.23,54.28,152900.0,40.8816,40.8967,40.8515,40.8891,152900.0
2014-11-21 11:00:00,54.27,54.27,54.21,54.25,98400.0,40.8816,40.8816,40.8364,40.8665,98400.0
2014-11-21 11:05:00,54.25,54.26,54.17,54.22,149200.0,40.8665,40.8741,40.8063,40.8439,149200.0
2014-11-21 11:10:00,54.22,54.26,54.2,54.26,135200.0,40.8439,40.8741,40.8289,40.8741,135200.0
2014-11-21 11:15:00,54.26,54.34,54.25,54.3,320900.0,40.8741,40.9343,40.8665,40.9042,320900.0
2014-11-21 11:20:00,54.31,54.34,54.3,54.33,114300.0,40.9117,40.9343,40.9042,40.9268,114300.0
2014-11-21 11:25:00,54.34,54.35,54.3,54.31,129500.0,40.9343,40.9419,40.9042,40.9117,129500.0
2014-11-21 11:30:00,54.32,54.32,54.26,54.26,152700.0,40.9193,40.9193,40.8741,40.8741,152700.0
2014-11-21 11:35:00,54.26,54.27,54.23,54.23,166100.0,40.8741,40.8816,40.8515,40.8515,166100.0
2014-11-21 11:40:00,54.24,54.24,54.16,54.16,92000.0,40.859,40.859,40.7987,40.7987,92000.0
2014-11-21 11:45:00,54.16,54.17,54.14,54.14,95900.0,40.7987,40.8063,40.7837,40.7837,95900.0
2014-11-21 11:50:00,54.14,54.15,54.06,54.06,254000.0,40.7837,40.7912,40.7234,40.7234,254000.0
2014-11-21 11:55:00,54.06,54.07,54.02,54.02,95800.0,40.7234,40.7309,40.6933,40.6933,95800.0
2014-11-21 12:00:00,54.02,54.06,54.0,54.05,89800.0,40.6933,40.7234,40.6782,40.7159,89800.0
2014-11-21 12:05:00,54.06,54.06,54.02,54.04,63900.0,40.7234,40.7234,40.6933,40.7083,63900.0
2014-11-21 12:10:00,54.03,54.06,54.03,54.05,92400.0,40.7008,40.7234,40.7008,40.7159,92400.0
2014-11-21 12:15:00,54.06,54.06,54.0,54.01,92800.0,40.7234,40.7234,40.6782,40.6857,92800.0
2014-11-21 12:20:00,54.01,54.04,54.0,54.03,110900.0,40.6857,40.7083,40.6782,40.7008,110900.0
2014-11-21 12:25:00,54.04,54.06,54.01,54.03,84400.0,40.7083,40.7234,40.6857,40.7008,84400.0
2014-11-21 12:30:00,54.03,54.06,54.01,54.02,53500.0,40.7008,40.7234,40.6857,40.6933,53500.0
2014-11-21 12:35:00,54.02,54.04,54.01,54.02,49300.0,40.6933,40.7083,40.6857,40.6933,49300.0
2014-11-21 12:40:00,54.03,54.04,54.0,54.02,36400.0,40.7008,40.7083,40.6782,40.6933,36400.0
2014-11-21 12:45:00,54.03,54.05,54.0,54.0,43800.0,40.7008,40.7159,40.6782,40.6782,43800.0
2014-11-21 12:50:00,54.0,54.04,53.97,53.98,58400.0,40.6782,40.7083,40.6556,40.6631,58400.0
2014-11-21 12:55:00,53.98,53.98,53.91,53.93,111400.0,40.6631,40.6631,40.6104,40.6255,111400.0
2014-11-21 13:00:00,53.94,53.94,53.84,53.84,189000.0,40.633,40.633,40.5577,40.5577,189000.0
2014-11-21 13:05:00,53.85,53.86,53.8,53.86,104500.0,40.5652,40.5727,40.5275,40.5727,104500.0
2014-11-21 13:10:00,53.86,53.89,53.85,53.87,38500.0,40.5727,40.5953,40.5652,40.5803,38500.0
2014-11-21 13:15:00,53.87,53.88,53.81,53.82,49800.0,40.5803,40.5878,40.5351,40.5426,49800.0
2014-11-21 13:20:00,53.82,53.86,53.81,53.85,62300.0,40.5426,40.5727,40.5351,40.5652,62300.0
2014-11-21 13:25:00,53.85,53.85,53.77,53.79,93600.0,40.5652,40.5652,40.5049,40.52,93600.0
2014-11-21 13:30:00,53.78,53.83,53.77,53.8,67500.0,40.5125,40.5501,40.5049,40.5275,67500.0
2014-11-21 13:35:00,53.8,53.85,53.79,53.83,50700.0,40.5275,40.5652,40.52,40.5501,50700.0
2014-11-21 13:40:00,53.83,53.84,53.82,53.83,55500.0,40.5501,40.5577,40.5426,40.5501,55500.0
2014-11-21 13:45:00,53.83,53.85,53.82,53.84,47600.0,40.5501,40.5652,40.5426,40.5577,47600.0
2014-11-21 13:50:00,53.84,53.86,53.82,53.85,52000.0,40.5577,40.5727,40.5426,40.5652,52000.0
2014-11-21 13:55:00,53.85,53.88,53.81,53.82,80700.0,40.5652,40.5878,40.5351,40.5426,80700.0
2014-11-21 14:00:00,53.82,53.84,53.8,53.8,66500.0,40.5426,40.5577,40.5275,40.5275,66500.0
2014-11-21 14:05:00,53.81,53.82,53.79,53.81,57900.0,40.5351,40.5426,40.52,40.5351,57900.0
2014-11-21 14:10:00,53.8,53.83,53.78,53.79,115500.0,40.5275,40.5501,40.5125,40.52,115500.0
2014-11-21 14:15:00,53.79,53.8,53.77,53.78,49600.0,40.52,40.5275,40.5049,40.5125,49600.0
2014-11-21 14:20:00,53.78,53.78,53.72,53.74,157600.0,40.5125,40.5125,40.4673,40.4823,157600.0
2014-11-21 14:25:00,53.74,53.75,53.68,53.72,115300.0,40.4823,40.4899,40.4371,40.4673,115300.0
2014-11-21 14:30:00,53.72,53.74,53.68,53.74,88600.0,40.4673,40.4823,40.4371,40.4823,88600.0
2014-11-21 14:35:00,53.73,53.75,53.67,53.7,63200.0,40.4748,40.4899,40.4296,40.4522,63200.0
2014-11-21 14:40:00,53.72,53.79,53.69,53.77,134400.0,40.4673,40.52,40.4447,40.5049,134400.0
2014-11-21 14:45:00,53.78,53.78,53.74,53.75,56000.0,40.5125,40.5125,40.4823,40.4899,56000.0
2014-11-21 14:50:00,53.75,53.78,53.72,53.72,155500.0,40.4899,40.5125,40.4673,40.4673,155500.0
2014-11-21 14:55:00,53.72,53.73,53.69,53.7,117800.0,40.4673,40.4748,40.4447,40.4522,117800.0
2014-11-21 15:00:00,53.69,53.75,53.69,53.72,222600.0,40.4447,40.4899,40.4447,40.4673,222600.0
2014-11-21 15:05:00,53.71,53.72,53.67,53.68,217300.0,40.4597,40.4673,40.4296,40.4371,217300.0
2014-11-21 15:10:00,53.68,53.72,53.67,53.71,159700.0,40.4371,40.4673,40.4296,40.4597,159700.0
2014-11-21 15:15:00,53.7,53.72,53.69,53.71,96100.0,40.4522,40.4673,40.4447,40.4597,96100.0
2014-11-21 15:20:00,53.71,53.72,53.68,53.7,151700.0,40.4597,40.4673,40.4371,40.4522,151700.0
2014-11-21 15:25:00,53.71,53.71,53.68,53.71,100500.0,40.4597,40.4597,40.4371,40.4597,100500.0
2014-11-21 15:30:00,53.71,53.72,53.68,53.71,195500.0,40.4597,40.4673,40.4371,40.4597,195500.0
2014-11-21 15:35:00,53.71,53.75,53.68,53.7,412600.0,40.4597,40.4899,40.4371,40.4522,412600.0
2014-11-21 15:40:00,53.69,53.74,53.68,53.74,232500.0,40.4447,40.4823,40.4371,40.4823,232500.0
2014-11-21 15:45:00,53.74,53.77,53.69,53.7,233000.0,40.4823,40.5049,40.4447,40.4522,233000.0
2014-11-21 15:50:00,53.7,53.71,53.63,53.63,239600.0,40.4522,40.4597,40.3995,40.3995,239600.0
2014-11-21 15:55:00,53.64,53.67,53.61,53.66,423900.0,40.407,40.4296,40.3844,40.4221,423900.0
2014-11-24 09:30:00,53.94,54.38,53.94,54.35,630600.0,40.633,40.9644,40.633,40.9419,630600.0
2014-11-24 09:35:00,54.35,54.4,54.24,54.32,325900.0,40.9419,40.9795,40.859,40.9193,325900.0
2014-11-24 09:40:00,54.32,54.38,54.29,54.37,262200.0,40.9193,40.9644,40.8967,40.9569,262200.0
2014-11-24 09:45:00,54.36,54.43,54.28,54.36,298100.0,40.9494,41.0021,40.8891,40.9494,298100.0
2014-11-24 09:50:00,54.36,54.41,54.32,54.33,182300.0,40.9494,40.987,40.9193,40.9268,182300.0
2014-11-24 09:55:00,54.34,54.37,54.32,54.33,144100.0,40.9343,40.9569,40.9193,40.9268,144100.0
2014-11-24 10:00:00,54.32,54.37,54.26,54.32,159200.0,40.9193,40.9569,40.8741,40.9193,159200.0
2014-11-24 10:05:00,54.33,54.34,54.26,54.28,127700.0,40.9268,40.9343,40.8741,40.8891,127700.0
2014-11-24 10:10:00,54.29,54.31,54.26,54.3,127300.0,40.8967,40.9117,40.8741,40.9042,127300.0
2014-11-24 10:15:00,54.3,54.37,54.29,54.34,153900.0,40.9042,40.9569,40.8967,40.9343,153900.0
2014-11-24 10:20:00,54.35,54.35,54.28,54.29,179100.0,40.9419,40.9419,40.8891,40.8967,179100.0
2014-11-24 10:25:00,54.29,54.37,54.29,54.37,194700.0,40.8967,40.9569,40.8967,40.9569,194700.0
2014-11-24 10:30:00,54.37,54.4,54.34,54.35,175300.0,40.9569,40.9795,40.9343,40.9419,175300.0
2014-11-24 10:35:00,54.36,54.36,54.33,54.34,93800.0,40.9494,40.9494,40.9268,40.9343,93800.0
2014-11-24 10:40:00,54.35,54.36,54.33,54.34,106400.0,40.9419,40.9494,40.9268,40.9343,106400.0
2014-11-24 10:45:00,54.34,54.35,54.32,54.32,88100.0,40.9343,40.9419,40.9193,40.9193,88100.0
2014-11-24 10:50:00,54.33,54.34,54.3,54.3,90400.0,40.9268,40.9343,40.9042,40.9042,90400.0
2014-11-24 10:55:00,54.3,54.31,54.27,54.27,89300.0,40.9042,40.9117,40.8816,40.8816,89300.0
2014-11-24 11:00:00,54.27,54.3,54.26,54.28,67600.0,40.8816,40.9042,40.8741,40.8891,67600.0
2014-11-24 11:05:00,54.29,54.29,54.14,54.16,157700.0,40.8967,40.8967,40.7837,40.7987,157700.0
2014-11-24 11:10:00,54.16,54.18,54.12,54.16,127400.0,40.7987,40.8138,40.7686,40.7987,127400.0
2014-11-24 11:15:00,54.16,54.17,54.15,54.16,139600.0,40.7987,40.8063,40.7912,40.7987,139600.0
2014-11-24 11:20:00,54.16,54.17,54.1,54.12,283800.0,40.7987,40.8063,40.7535,40.7686,283800.0
2014-11-24 11:25:00,54.12,54.12,54.06,54.07,41300.0,40.7686,40.7686,40.7234,40.7309,41300.0
2014-11-24 11:30:00,54.06,54.11,54.05,54.05,99300.0,40.7234,40.7611,40.7159,40.7159,99300.0
2014-11-24 11:35:00,54.05,54.06,54.02,54.05,113500.0,40.7159,40.7234,40.6933,40.7159,113500.0
2014-11-24 11:40:00,54.06,54.06,54.01,54.03,104200.0,40.7234,40.7234,40.6857,40.7008,104200.0
2014-11-24 11:45:00,54.03,54.06,54.01,54.01,69500.0,40.7008,40.7234,40.6857,40.6857,69500.0
2014-11-24 11:50:00,54.01,54.02,53.97,53.97,114400.0,40.6857,40.6933,40.6556,40.6556,114400.0
2014-11-24 11:55:00,53.97,53.99,53.91,53.91,77900.0,40.6556,40.6707,40.6104,40.6104,77900.0
2014-11-24 12:00:00,53.91,54.0,53.91,54.0,153400.0,40.6104,40.6782,40.6104,40.6782,153400.0
2014-11-24 12:05:00,54.0,54.08,53.99,54.06,83500.0,40.6782,40.7385,40.6707,40.7234,83500.0
2014-11-24 12:10:00,54.07,54.07,54.03,54.03,65100.0,40.7309,40.7309,40.7008,40.7008,65100.0
2014-11-24 12:15:00,54.03,54.04,53.99,54.01,130900.0,40.7008,40.7083,40.6707,40.6857,130900.0
2014-11-24 12:20:00,54.02,54.1,54.0,54.1,59600.0,40.6933,40.7535,40.6782,40.7535,59600.0
2014-11-24 12:25:00,54.1,54.11,54.09,54.1,108000.0,40.7535,40.7611,40.746,40.7535,108000.0
2014-11-24 12:30:00,54.1,54.11,54.08,54.08,115800.0,40.7535,40.7611,40.7385,40.7385,115800.0
2014-11-24 12:35:00,54.08,54.11,54.07,54.1,103500.0,40.7385,40.7611,40.7309,40.7535,103500.0
2014-11-24 12:40:00,54.1,54.11,54.09,54.1,54000.0,40.7535,40.7611,40.746,40.7535,54000.0
2014-11-24 12:45:00,54.1,54.11,54.09,54.1,59700.0,40.7535,40.7611,40.746,40.7535,59700.0
2014-11-24 12:50:00,54.1,54.11,54.09,54.1,107600.0,40.7535,40.7611,40.746,40.7535,107600.0
2014-11-24 12:55:00,54.09,54.11,54.09,54.1,91100.0,40.746,40.7611,40.746,40.7535,91100.0
2014-11-24 13:00:00,54.1,54.11,54.09,54.1,58000.0,40.7535,40.7611,40.746,40.7535,58000.0
2014-11-24 13:05:00,54.11,54.11,54.1,54.1,19900.0,40.7611,40.7611,40.7535,40.7535,19900.0
2014-11-24 13:10:00,54.11,54.14,54.1,54.12,57400.0,40.7611,40.7837,40.7535,40.7686,57400.0
2014-11-24 13:15:00,54.12,54.17,54.12,54.15,56700.0,40.7686,40.8063,40.7686,40.7912,56700.0
2014-11-24 13:20:00,54.16,54.17,54.13,54.14,42000.0,40.7987,40.8063,40.7761,40.7837,42000.0
2014-11-24 13:25:00,54.14,54.16,54.13,54.15,37900.0,40.7837,40.7987,40.7761,40.7912,37900.0
2014-11-24 13:30:00,54.16,54.18,54.14,54.18,77400.0,40.7987,40.8138,40.7837,40.8138,77400.0
2014-11-24 13:35:00,54.18,54.21,54.16,54.2,107300.0,40.8138,40.8364,40.7987,40.8289,107300.0
2014-11-24 13:40:00,54.21,54.21,54.19,54.2,34500.0,40.8364,40.8364,40.8213,40.8289,34500.0
2014-11-24 13:45:00,54.2,54.24,54.2,54.23,79400.0,40.8289,40.859,40.8289,40.8515,79400.0
2014-11-24 13:50:00,54.23,54.27,54.21,54.27,157300.0,40.8515,40.8816,40.8364,40.8816,157300.0
2014-11-24 13:55:00,54.27,54.27,54.24,54.25,36500.0,40.8816,40.8816,40.859,40.8665,36500.0
2014-11-24 14:00:00,54.24,54.28,54.24,54.28,52100.0,40.859,40.8891,40.859,40.8891,52100.0
2014-11-24 14:05:00,54.28,54.34,54.27,54.32,70600.0,40.8891,40.9343,40.8816,40.9193,70600.0
2014-11-24 14:10:00,54.33,54.34,54.31,54.32,72200.0,40.9268,40.9343,40.9117,40.9193,72200.0
2014-11-24 14:15:00,54.33,54.35,54.32,54.33,103100.0,40.9268,40.9419,40.9193,40.9268,103100.0
2014-11-24 14:20:00,54.33,54.35,54.32,54.33,55900.0,40.9268,40.9419,40.9193,40.9268,55900.0
2014-11-24 14:25:00,54.34,54.36,54.33,54.36,108100.0,40.9343,40.9494,40.9268,40.9494,108100.0
2014-11-24 14:30:00,54.36,54.41,54.35,54.4,188500.0,40.9494,40.987,40.9419,40.9795,188500.0
2014-11-24 14:35:00,54.4,54.43,54.4,54.43,175200.0,40.9795,41.0021,40.9795,41.0021,175200.0
2014-11-24 14:40:00,54.43,54.43,54.38,54.39,120700.0,41.0021,41.0021,40.9644,40.972,120700.0
2014-11-24 14:45:00,54.39,54.4,54.36,54.36,76800.0,40.972,40.9795,40.9494,40.9494,76800.0
2014-11-24 14:50:00,54.37,54.37,54.33,54.33,139900.0,40.9569,40.9569,40.9268,40.9268,139900.0
2014-11-24 14:55:00,54.33,54.34,54.28,54.28,116400.0,40.9268,40.9343,40.8891,40.8891,116400.0
2014-11-24 15:00:00,54.28,54.3,54.28,54.29,138300.0,40.8891,40.9042,40.8891,40.8967,138300.0
2014-11-24 15:05:00,54.29,54.34,54.28,54.34,78100.0,40.8967,40.9343,40.8891,40.9343,78100.0
2014-11-24 15:10:00,54.33,54.34,54.32,54.32,44300.0,40.9268,40.9343,40.9193,40.9193,44300.0
2014-11-24 15:15:00,54.32,54.34,54.31,54.31,65200.0,40.9193,40.9343,40.9117,40.9117,65200.0
2014-11-24 15:20:00,54.32,54.32,54.29,54.3,87900.0,40.9193,40.9193,40.8967,40.9042,87900.0
2014-11-24 15:25:00,54.3,54.32,54.3,54.3,158200.0,40.9042,40.9193,40.9042,40.9042,158200.0
2014-11-24 15:30:00,54.3,54.33,54.3,54.3,141200.0,40.9042,40.9268,40.9042,40.9042,141200.0
2014-11-24 15:35:00,54.31,54.38,54.3,54.36,228000.0,40.9117,40.9644,40.9042,40.9494,228000.0
2014-11-24 15:40:00,54.36,54.43,54.35,54.43,375800.0,40.9494,41.0021,40.9419,41.0021,375800.0
2014-11-24 15:45:00,54.43,54.48,54.42,54.45,509300.0,41.0021,41.0398,40.9946,41.0172,509300.0
2014-11-24 15:50:00,54.46,54.49,54.45,54.47,394000.0,41.0247,41.0473,41.0172,41.0322,394000.0
2014-11-24 15:55:00,54.47,54.47,54.4,54.41,866600.0,41.0322,41.0322,40.9795,40.987,866600.0
2014-11-25 09:30:00,54.4,54.49,54.29,54.29,568200.0,40.9795,41.0473,40.8967,40.8967,568200.0
2014-11-25 09:35:00,54.29,54.4,54.25,54.33,197500.0,40.8967,40.9795,40.8665,40.9268,197500.0
2014-11-25 09:40:00,54.33,54.35,54.12,54.16,436400.0,40.9268,40.9419,40.7686,40.7987,436400.0
2014-11-25 09:45:00,54.17,54.27,54.15,54.26,294300.0,40.8063,40.8816,40.7912,40.8741,294300.0
2014-11-25 09:50:00,54.26,54.3,54.16,54.22,325500.0,40.8741,40.9042,40.7987,40.8439,325500.0
2014-11-25 09:55:00,54.22,54.35,54.22,54.34,88500.0,40.8439,40.9419,40.8439,40.9343,88500.0
2014-11-25 10:00:00,54.34,54.35,54.24,54.28,194300.0,40.9343,40.9419,40.859,40.8891,194300.0
2014-11-25 10:05:00,54.29,54.29,54.24,54.26,190200.0,40.8967,40.8967,40.859,40.8741,190200.0
2014-11-25 10:10:00,54.25,54.28,54.23,54.25,147000.0,40.8665,40.8891,40.8515,40.8665,147000.0
2014-11-25 10:15:00,54.26,54.28,54.24,54.26,230100.0,40.8741,40.8891,40.859,40.8741,230100.0
2014-11-25 10:20:00,54.27,54.35,54.23,54.29,190400.0,40.8816,40.9419,40.8515,40.8967,190400.0
2014-11-25 10:25:00,54.29,54.46,54.29,54.45,307700.0,40.8967,41.0247,40.8967,41.0172,307700.0
2014-11-25 10:30:00,54.46,54.46,54.42,54.46,131900.0,41.0247,41.0247,40.9946,41.0247,131900.0
2014-11-25 10:35:00,54.46,54.48,54.4,54.42,158100.0,41.0247,41.0398,40.9795,40.9946,158100.0
2014-11-25 10:40:00,54.42,54.44,54.37,54.39,183300.0,40.9946,41.0096,40.9569,40.972,183300.0
2014-11-25 10:45:00,54.39,54.39,54.31,54.35,108100.0,40.972,40.972,40.9117,40.9419,108100.0
2014-11-25 10:50:00,54.35,54.39,54.27,54.3,110800.0,40.9419,40.972,40.8816,40.9042,110800.0
2014-11-25 10:55:00,54.31,54.31,54.23,54.23,133200.0,40.9117,40.9117,40.8515,40.8515,133200.0
2014-11-25 11:00:00,54.23,54.32,54.23,54.3,168900.0,40.8515,40.9193,40.8515,40.9042,168900.0
2014-11-25 11:05:00,54.3,54.31,54.24,54.26,79600.0,40.9042,40.9117,40.859,40.8741,79600.0
2014-11-25 11:10:00,54.26,54.26,54.17,54.17,130600.0,40.8741,40.8741,40.8063,40.8063,130600.0
2014-11-25 11:15:00,54.17,54.17,54.06,54.16,240700.0,40.8063,40.8063,40.7234,40.7987,240700.0
2014-11-25 11:20:00,54.16,54.2,54.15,54.2,52800.0,40.7987,40.8289,40.7912,40.8289,52800.0
2014-11-25 11:25:00,54.2,54.25,54.2,54.22,75800.0,40.8289,40.8665,40.8289,40.8439,75800.0
2014-11-25 11:30:00,54.21,54.31,54.21,54.29,86100.0,40.8364,40.9117,40.8364,40.8967,86100.0
2014-11-25 11:35:00,54.28,54.3,54.23,54.28,126500.0,40.8891,40.9042,40.8515,40.8891,126500.0
2014-11-25 11:40:00,54.28,54.33,54.28,54.31,76100.0,40.8891,40.9268,40.8891,40.9117,76100.0
2014-11-25 11:45:00,54.32,54.33,54.3,54.32,64500.0,40.9193,40.9268,40.9042,40.9193,64500.0
2014-11-25 11:50:00,54.31,54.32,54.29,54.3,34100.0,40.9117,40.9193,40.8967,40.9042,34100.0
2014-11-25 11:55:00,54.31,54.33,54.29,54.32,51700.0,40.9117,40.9268,40.8967,40.9193,51700.0
2014-11-25 12:00:00,54.33,54.37,54.33,54.35,47500.0,40.9268,40.9569,40.9268,40.9419,47500.0
2014-11-25 12:05:00,54.35,54.36,54.32,54.36,65600.0,40.9419,40.9494,40.9193,40.9494,65600.0
2014-11-25 12:10:00,54.36,54.38,54.35,54.35,26200.0,40.9494,40.9644,40.9419,40.9419,26200.0
2014-11-25 12:15:00,54.35,54.38,54.32,54.33,124600.0,40.9419,40.9644,40.9193,40.9268,124600.0
2014-11-25 12:20:00,54.33,54.35,54.32,54.34,20400.0,40.9268,40.9419,40.9193,40.9343,20400.0
2014-11-25 12:25:00,54.35,54.39,54.34,54.39,54800.0,40.9419,40.972,40.9343,40.972,54800.0
2014-11-25 12:30:00,54.38,54.41,54.36,54.38,169000.0,40.9644,40.987,40.9494,40.9644,169000.0
2014-11-25 12:35:00,54.39,54.47,54.38,54.47,111900.0,40.972,41.0322,40.9644,41.0322,111900.0
2014-11-25 12:40:00,54.47,54.52,54.45,54.5,679500.0,41.0322,41.0699,41.0172,41.0548,679500.0
2014-11-25 12:45:00,54.5,54.5,54.46,54.47,65000.0,41.0548,41.0548,41.0247,41.0322,65000.0
2014-11-25 12:50:00,54.47,54.48,54.45,54.47,59300.0,41.0322,41.0398,41.0172,41.0322,59300.0
2014-11-25 12:55:00,54.47,54.5,54.46,54.5,72500.0,41.0322,41.0548,41.0247,41.0548,72500.0
2014-11-25 13:00:00,54.5,54.51,54.49,54.49,124800.0,41.0548,41.0624,41.0473,41.0473,124800.0
2014-11-25 13:05:00,54.49,54.5,54.43,54.44,82600.0,41.0473,41.0548,41.0021,41.0096,82600.0
2014-11-25 13:10:00,54.43,54.46,54.42,54.45,53800.0,41.0021,41.0247,40.9946,41.0172,53800.0
2014-11-25 13:15:00,54.45,54.46,54.44,54.46,40000.0,41.0172,41.0247,41.0096,41.0247,40000.0
2014-11-25 13:20:00,54.45,54.49,54.44,54.49,44300.0,41.0172,41.0473,41.0096,41.0473,44300.0
2014-11-25 13:25:00,54.49,54.5,54.48,54.48,56400.0,41.0473,41.0548,41.0398,41.0398,56400.0
2014-11-25 13:30:00,54.48,54.5,54.48,54.49,84200.0,41.0398,41.0548,41.0398,41.0473,84200.0
2014-11-25 13:35:00,54.49,54.49,54.47,54.47,69800.0,41.0473,41.0473,41.0322,41.0322,69800.0
2014-11-25 13:40:00,54.47,54.48,54.44,54.47,128300.0,41.0322,41.0398,41.0096,41.0322,128300.0
2014-11-25 13:45:00,54.47,54.47,54.45,54.46,28000.0,41.0322,41.0322,41.0172,41.0247,28000.0
2014-11-25 13:50:00,54.45,54.46,54.43,54.46,23100.0,41.0172,41.0247,41.0021,41.0247,23100.0
2014-11-25 13:55:00,54.46,54.51,54.45,54.5,125500.0,41.0247,41.0624,41.0172,41.0548,125500.0
2014-11-25 14:00:00,54.49,54.5,54.43,54.48,152500.0,41.0473,41.0548,41.0021,41.0398,152500.0
2014-11-25 14:05:00,54.48,54.5,54.45,54.48,55600.0,41.0398,41.0548,41.0172,41.0398,55600.0
2014-11-25 14:10:00,54.48,54.49,54.45,54.49,76600.0,41.0398,41.0473,41.0172,41.0473,76600.0
2014-11-25 14:15:00,54.49,54.51,54.44,54.44,137500.0,41.0473,41.0624,41.0096,41.0096,137500.0
2014-11-25 14:20:00,54.45,54.46,54.43,54.46,116300.0,41.0172,41.0247,41.0021,41.0247,116300.0
2014-11-25 14:25:00,54.46,54.47,54.44,54.45,72200.0,41.0247,41.0322,41.0096,41.0172,72200.0
2014-11-25 14:30:00,54.44,54.47,54.44,54.47,58000.0,41.0096,41.0322,41.0096,41.0322,58000.0
2014-11-25 14:35:00,54.47,54.47,54.43,54.44,79400.0,41.0322,41.0322,41.0021,41.0096,79400.0
2014-11-25 14:40:00,54.44,54.45,54.42,54.42,37500.0,41.0096,41.0172,40.9946,40.9946,37500.0
2014-11-25 14:45:00,54.43,54.43,54.37,54.39,116900.0,41.0021,41.0021,40.9569,40.972,116900.0
2014-11-25 14:50:00,54.39,54.43,54.38,54.41,65600.0,40.972,41.0021,40.9644,40.987,65600.0
2014-11-25 14:55:00,54.41,54.42,54.35,54.41,243700.0,40.987,40.9946,40.9419,40.987,243700.0
2014-11-25 15:00:00,54.41,54.5,54.38,54.48,307800.0,40.987,41.0548,40.9644,41.0398,307800.0
2014-11-25 15:05:00,54.48,54.49,54.41,54.41,240200.0,41.0398,41.0473,40.987,40.987,240200.0
2014-11-25 15:10:00,54.42,54.43,54.41,54.41,33700.0,40.9946,41.0021,40.987,40.987,33700.0
2014-11-25 15:15:00,54.41,54.44,54.41,54.43,55400.0,40.987,41.0096,40.987,41.0021,55400.0
2014-11-25 15:20:00,54.42,54.43,54.4,54.41,61900.0,40.9946,41.0021,40.9795,40.987,61900.0
2014-11-25 15:25:00,54.41,54.43,54.4,54.4,46300.0,40.987,41.0021,40.9795,40.9795,46300.0
2014-11-25 15:30:00,54.41,54.41,54.36,54.37,101600.0,40.987,40.987,40.9494,40.9569,101600.0
2014-11-25 15:35:00,54.37,54.38,54.33,54.33,145900.0,40.9569,40.9644,40.9268,40.9268,145900.0
2014-11-25 15:40:00,54.34,54.36,54.33,54.34,125700.0,40.9343,40.9494,40.9268,40.9343,125700.0
2014-11-25 15:45:00,54.33,54.35,54.32,54.34,161000.0,40.9268,40.9419,40.9193,40.9343,161000.0
2014-11-25 15:50:00,54.34,54.34,54.31,54.32,199500.0,40.9343,40.9343,40.9117,40.9193,199500.0
2014-11-25 15:55:00,54.31,54.35,54.31,54.35,549700.0,40.9117,40.9419,40.9117,40.9419,549700.0
2014-11-26 09:30:00,54.45,54.48,54.37,54.4,315600.0,41.0172,41.0398,40.9569,40.9795,315600.0
2014-11-26 09:35:00,54.4,54.45,54.34,54.42,110900.0,40.9795,41.0172,40.9343,40.9946,110900.0
2014-11-26 09:40:00,54.43,54.43,54.35,54.37,94100.0,41.0021,41.0021,40.9419,40.9569,94100.0
2014-11-26 09:45:00,54.37,54.39,54.3,54.31,123700.0,40.9569,40.972,40.9042,40.9117,123700.0
2014-11-26 09:50:00,54.31,54.38,54.26,54.34,175900.0,40.9117,40.9644,40.8741,40.9343,175900.0
2014-11-26 09:55:00,54.35,54.44,54.3,54.44,108200.0,40.9419,41.0096,40.9042,41.0096,108200.0
2014-11-26 10:00:00,54.44,54.47,54.39,54.39,114300.0,41.0096,41.0322,40.972,40.972,114300.0
2014-11-26 10:05:00,54.39,54.41,54.35,54.35,88000.0,40.972,40.987,40.9419,40.9419,88000.0
2014-11-26 10:10:00,54.35,54.38,54.31,54.36,101200.0,40.9419,40.9644,40.9117,40.9494,101200.0
2014-11-26 10:15:00,54.36,54.37,54.27,54.34,96900.0,40.9494,40.9569,40.8816,40.9343,96900.0
2014-11-26 10:20:00,54.35,54.36,54.33,54.34,43600.0,40.9419,40.9494,40.9268,40.9343,43600.0
2014-11-26 10:25:00,54.35,54.35,54.3,54.3,29400.0,40.9419,40.9419,40.9042,40.9042,29400.0
2014-11-26 10:30:00,54.3,54.35,54.3,54.32,47600.0,40.9042,40.9419,40.9042,40.9193,47600.0
2014-11-26 10:35:00,54.33,54.34,54.24,54.25,103900.0,40.9268,40.9343,40.859,40.8665,103900.0
2014-11-26 10:40:00,54.25,54.26,54.23,54.23,70900.0,40.8665,40.8741,40.8515,40.8515,70900.0
2014-11-26 10:45:00,54.23,54.23,54.17,54.23,110200.0,40.8515,40.8515,40.8063,40.8515,110200.0
2014-11-26 10:50:00,54.23,54.23,54.2,54.21,47500.0,40.8515,40.8515,40.8289,40.8364,47500.0
2014-11-26 10:55:00,54.21,54.25,54.2,54.24,40500.0,40.8364,40.8665,40.8289,40.859,40500.0
2014-11-26 11:00:00,54.25,54.28,54.24,54.27,80200.0,40.8665,40.8891,40.859,40.8816,80200.0
2014-11-26 11:05:00,54.26,54.27,54.22,54.23,101000.0,40.8741,40.8816,40.8439,40.8515,101000.0
2014-11-26 11:10:00,54.23,54.25,54.21,54.23,61300.0,40.8515,40.8665,40.8364,40.8515,61300.0
2014-11-26 11:15:00,54.24,54.25,54.17,54.2,69000.0,40.859,40.8665,40.8063,40.8289,69000.0
2014-11-26 11:20:00,54.2,54.21,54.18,54.21,39900.0,40.8289,40.8364,40.8138,40.8364,39900.0
2014-11-26 11:25:00,54.2,54.22,54.18,54.2,155400.0,40.8289,40.8439,40.8138,40.8289,155400.0
2014-11-26 11:30:00,54.21,54.23,54.19,54.2,91200.0,40.8364,40.8515,40.8213,40.8289,91200.0
2014-11-26 11:35:00,54.2,54.23,54.2,54.21,18100.0,40.8289,40.8515,40.8289,40.8364,18100.0
2014-11-26 11:40:00,54.21,54.22,54.19,54.19,26700.0,40.8364,40.8439,40.8213,40.8213,26700.0
2014-11-26 11:45:00,54.2,54.21,54.19,54.19,41600.0,40.8289,40.8364,40.8213,40.8213,41600.0
2014-11-26 11:50:00,54.2,54.22,54.18,54.21,43000.0,40.8289,40.8439,40.8138,40.8364,43000.0
2014-11-26 11:55:00,54.2,54.21,54.19,54.21,22300.0,40.8289,40.8364,40.8213,40.8364,22300.0
2014-11-26 12:00:00,54.21,54.24,54.2,54.24,129700.0,40.8364,40.859,40.8289,40.859,129700.0
2014-11-26 12:05:00,54.23,54.24,54.2,54.22,39600.0,40.8515,40.859,40.8289,40.8439,39600.0
2014-11-26 12:10:00,54.21,54.22,54.2,54.22,15500.0,40.8364,40.8439,40.8289,40.8439,15500.0
2014-11-26 12:15:00,54.22,54.23,54.21,54.22,29500.0,40.8439,40.8515,40.8364,40.8439,29500.0
2014-11-26 12:20:00,54.22,54.22,54.2,54.2,21800.0,40.8439,40.8439,40.8289,40.8289,21800.0
2014-11-26 12:25:00,54.2,54.22,54.2,54.22,45000.0,40.8289,40.8439,40.8289,40.8439,45000.0
2014-11-26 12:30:00,54.21,54.22,54.19,54.2,23000.0,40.8364,40.8439,40.8213,40.8289,23000.0
2014-11-26 12:35:00,54.2,54.21,54.19,54.2,24100.0,40.8289,40.8364,40.8213,40.8289,24100.0
2014-11-26 12:40:00,54.2,54.21,54.19,54.21,28300.0,40.8289,40.8364,40.8213,40.8364,28300.0
2014-11-26 12:45:00,54.2,54.21,54.17,54.18,64900.0,40.8289,40.8364,40.8063,40.8138,64900.0
2014-11-26 12:50:00,54.19,54.19,54.15,54.16,25600.0,40.8213,40.8213,40.7912,40.7987,25600.0
2014-11-26 12:55:00,54.15,54.16,54.12,54.12,42400.0,40.7912,40.7987,40.7686,40.7686,42400.0
2014-11-26 13:00:00,54.12,54.17,54.12,54.17,30900.0,40.7686,40.8063,40.7686,40.8063,30900.0
2014-11-26 13:05:00,54.17,54.18,54.16,54.17,11900.0,40.8063,40.8138,40.7987,40.8063,11900.0
2014-11-26 13:10:00,54.17,54.17,54.15,54.15,21800.0,40.8063,40.8063,40.7912,40.7912,21800.0
2014-11-26 13:15:00,54.16,54.18,54.15,54.18,19200.0,40.7987,40.8138,40.7912,40.8138,19200.0
2014-11-26 13:20:00,54.19,54.2,54.18,54.19,38400.0,40.8213,40.8289,40.8138,40.8213,38400.0
2014-11-26 13:25:00,54.19,54.2,54.19,54.2,22700.0,40.8213,40.8289,40.8213,40.8289,22700.0
2014-11-26 13:30:00,54.2,54.2,54.16,54.16,46400.0,40.8289,40.8289,40.7987,40.7987,46400.0
2014-11-26 13:35:00,54.16,54.17,54.15,54.16,37200.0,40.7987,40.8063,40.7912,40.7987,37200.0
2014-11-26 13:40:00,54.16,54.17,54.15,54.16,22400.0,40.7987,40.8063,40.7912,40.7987,22400.0
2014-11-26 13:45:00,54.15,54.16,54.1,54.11,171300.0,40.7912,40.7987,40.7535,40.7611,171300.0
2014-11-26 13:50:00,54.1,54.11,54.08,54.08,83800.0,40.7535,40.7611,40.7385,40.7385,83800.0
2014-11-26 13:55:00,54.08,54.09,54.07,54.08,29300.0,40.7385,40.746,40.7309,40.7385,29300.0
2014-11-26 14:00:00,54.08,54.09,54.07,54.09,16000.0,40.7385,40.746,40.7309,40.746,16000.0
2014-11-26 14:05:00,54.09,54.1,54.03,54.03,59600.0,40.746,40.7535,40.7008,40.7008,59600.0
2014-11-26 14:10:00,54.04,54.06,54.03,54.03,39900.0,40.7083,40.7234,40.7008,40.7008,39900.0
2014-11-26 14:15:00,54.03,54.05,54.0,54.0,173900.0,40.7008,40.7159,40.6782,40.6782,173900.0
2014-11-26 14:20:00,54.0,54.03,54.0,54.02,40200.0,40.6782,40.7008,40.6782,40.6933,40200.0
2014-11-26 14:25:00,54.02,54.05,54.01,54.05,28500.0,40.6933,40.7159,40.6857,40.7159,28500.0
2014-11-26 14:30:00,54.05,54.07,54.04,54.06,109400.0,40.7159,40.7309,40.7083,40.7234,109400.0
2014-11-26 14:35:00,54.07,54.08,54.06,54.07,46100.0,40.7309,40.7385,40.7234,40.7309,46100.0
2014-11-26 14:40:00,54.07,54.09,54.07,54.07,25000.0,40.7309,40.746,40.7309,40.7309,25000.0
2014-11-26 14:45:00,54.07,54.1,54.07,54.1,40700.0,40.7309,40.7535,40.7309,40.7535,40700.0
2014-11-26 14:50:00,54.09,54.11,54.09,54.11,41800.0,40.746,40.7611,40.746,40.7611,41800.0
2014-11-26 14:55:00,54.11,54.12,54.08,54.08,35800.0,40.7611,40.7686,40.7385,40.7385,35800.0
2014-11-26 15:00:00,54.08,54.09,54.05,54.05,43700.0,40.7385,40.746,40.7159,40.7159,43700.0
2014-11-26 15:05:00,54.05,54.06,54.05,54.05,32900.0,40.7159,40.7234,40.7159,40.7159,32900.0
2014-11-26 15:10:00,54.06,54.06,54.02,54.03,110400.0,40.7234,40.7234,40.6933,40.7008,110400.0
2014-11-26 15:15:00,54.02,54.04,54.01,54.02,138600.0,40.6933,40.7083,40.6857,40.6933,138600.0
2014-11-26 15:20:00,54.02,54.06,54.02,54.04,111100.0,40.6933,40.7234,40.6933,40.7083,111100.0
2014-11-26 15:25:00,54.04,54.06,54.03,54.05,76700.0,40.7083,40.7234,40.7008,40.7159,76700.0
2014-11-26 15:30:00,54.05,54.06,54.04,54.05,76600.0,40.7159,40.7234,40.7083,40.7159,76600.0
2014-11-26 15:35:00,54.06,54.07,54.04,54.05,68900.0,40.7234,40.7309,40.7083,40.7159,68900.0
2014-11-26 15:40:00,54.05,54.07,54.04,54.04,94000.0,40.7159,40.7309,40.7083,40.7083,94000.0
2014-11-26 15:45:00,54.04,54.07,54.02,54.02,212300.0,40.7083,40.7309,40.6933,40.6933,212300.0
2014-11-26 15:50:00,54.03,54.07,54.02,54.07,199500.0,40.7008,40.7309,40.6933,40.7309,199500.0
2014-11-26 15:55:00,54.07,54.14,54.07,54.12,398600.0,40.7309,40.7837,40.7309,40.7686,398600.0
2014-11-28 09:30:00,54.0,54.18,54.0,54.08,567100.0,40.6782,40.8138,40.6782,40.7385,567100.0
2014-11-28 09:35:00,54.08,54.13,53.88,54.12,228900.0,40.7385,40.7761,40.5878,40.7686,228900.0
2014-11-28 09:40:00,54.13,54.16,53.94,53.95,139200.0,40.7761,40.7987,40.633,40.6405,139200.0
2014-11-28 09:45:00,53.95,54.04,53.94,54.01,155700.0,40.6405,40.7083,40.633,40.6857,155700.0
2014-11-28 09:50:00,54.01,54.07,53.93,54.05,88900.0,40.6857,40.7309,40.6255,40.7159,88900.0
2014-11-28 09:55:00,54.05,54.06,53.97,54.01,86800.0,40.7159,40.7234,40.6556,40.6857,86800.0
2014-11-28 10:00:00,54.0,54.03,53.95,54.0,83400.0,40.6782,40.7008,40.6405,40.6782,83400.0
2014-11-28 10:05:00,54.0,54.04,53.98,54.01,72500.0,40.6782,40.7083,40.6631,40.6857,72500.0
2014-11-28 10:10:00,54.02,54.08,54.01,54.06,103400.0,40.6933,40.7385,40.6857,40.7234,103400.0
2014-11-28 10:15:00,54.05,54.09,54.02,54.09,129500.0,40.7159,40.746,40.6933,40.746,129500.0
2014-11-28 10:20:00,54.09,54.12,54.07,54.11,126500.0,40.746,40.7686,40.7309,40.7611,126500.0
2014-11-28 10:25:00,54.1,54.11,54.02,54.08,74300.0,40.7535,40.7611,40.6933,40.7385,74300.0
2014-11-28 10:30:00,54.07,54.09,54.02,54.02,59700.0,40.7309,40.746,40.6933,40.6933,59700.0
2014-11-28 10:35:00,54.02,54.08,54.01,54.07,87100.0,40.6933,40.7385,40.6857,40.7309,87100.0
2014-11-28 10:40:00,54.07,54.12,54.06,54.12,93500.0,40.7309,40.7686,40.7234,40.7686,93500.0
2014-11-28 10:45:00,54.12,54.13,54.05,54.07,75300.0,40.7686,40.7761,40.7159,40.7309,75300.0
2014-11-28 10:50:00,54.07,54.08,54.06,54.07,41900.0,40.7309,40.7385,40.7234,40.7309,41900.0
2014-11-28 10:55:00,54.07,54.08,54.06,54.08,54100.0,40.7309,40.7385,40.7234,40.7385,54100.0
2014-11-28 11:00:00,54.08,54.09,54.04,54.05,69200.0,40.7385,40.746,40.7083,40.7159,69200.0
2014-11-28 11:05:00,54.05,54.09,54.05,54.08,88800.0,40.7159,40.746,40.7159,40.7385,88800.0
2014-11-28 11:10:00,54.08,54.11,54.07,54.1,84700.0,40.7385,40.7611,40.7309,40.7535,84700.0
2014-11-28 11:15:00,54.09,54.1,54.08,54.1,44700.0,40.746,40.7535,40.7385,40.7535,44700.0
2014-11-28 11:20:00,54.1,54.11,54.09,54.09,67000.0,40.7535,40.7611,40.746,40.746,67000.0
2014-11-28 11:25:00,54.09,54.1,54.06,54.07,53100.0,40.746,40.7535,40.7234,40.7309,53100.0
2014-11-28 11:30:00,54.07,54.07,54.04,54.04,56400.0,40.7309,40.7309,40.7083,40.7083,56400.0
2014-11-28 11:35:00,54.04,54.09,54.04,54.08,105700.0,40.7083,40.746,40.7083,40.7385,105700.0
2014-11-28 11:40:00,54.09,54.09,54.04,54.05,53100.0,40.746,40.746,40.7083,40.7159,53100.0
2014-11-28 11:45:00,54.05,54.06,54.05,54.05,33800.0,40.7159,40.7234,40.7159,40.7159,33800.0
2014-11-28 11:50:00,54.05,54.06,53.99,54.01,139000.0,40.7159,40.7234,40.6707,40.6857,139000.0
2014-11-28 11:55:00,54.0,54.01,53.96,53.97,68000.0,40.6782,40.6857,40.6481,40.6556,68000.0
2014-11-28 12:00:00,53.97,53.99,53.96,53.98,77200.0,40.6556,40.6707,40.6481,40.6631,77200.0
2014-11-28 12:05:00,53.99,53.99,53.96,53.96,61400.0,40.6707,40.6707,40.6481,40.6481,61400.0
2014-11-28 12:10:00,53.97,53.97,53.96,53.97,33400.0,40.6556,40.6556,40.6481,40.6556,33400.0
2014-11-28 12:15:00,53.96,53.97,53.94,53.94,67800.0,40.6481,40.6556,40.633,40.633,67800.0
2014-11-28 12:20:00,53.94,53.95,53.92,53.93,33100.0,40.633,40.6405,40.6179,40.6255,33100.0
2014-11-28 12:25:00,53.93,53.93,53.89,53.9,99400.0,40.6255,40.6255,40.5953,40.6029,99400.0
2014-11-28 12:30:00,53.89,53.94,53.89,53.91,76200.0,40.5953,40.633,40.5953,40.6104,76200.0
2014-11-28 12:35:00,53.91,53.93,53.89,53.89,66800.0,40.6104,40.6255,40.5953,40.5953,66800.0
2014-11-28 12:40:00,53.9,53.9,53.83,53.89,185600.0,40.6029,40.6029,40.5501,40.5953,185600.0
2014-11-28 12:45:00,53.89,53.91,53.88,53.91,110300.0,40.5953,40.6104,40.5878,40.6104,110300.0
2014-11-28 12:50:00,53.91,53.91,53.87,53.91,141900.0,40.6104,40.6104,40.5803,40.6104,141900.0
2014-11-28 12:55:00,53.91,53.98,53.89,53.98,313300.0,40.6104,40.6631,40.5953,40.6631,313300.0
2014-12-01 09:30:00,53.8,53.91,53.64,53.82,583900.0,40.5275,40.6104,40.407,40.5426,583900.0
2014-12-01 09:35:00,53.82,53.83,53.73,53.77,333200.0,40.5426,40.5501,40.4748,40.5049,333200.0
2014-12-01 09:40:00,53.77,53.77,53.67,53.76,472100.0,40.5049,40.5049,40.4296,40.4974,472100.0
2014-12-01 09:45:00,53.77,53.79,53.58,53.59,319100.0,40.5049,40.52,40.3618,40.3693,319100.0
2014-12-01 09:50:00,53.59,53.61,53.43,53.44,359200.0,40.3693,40.3844,40.2488,40.2563,359200.0
2014-12-01 09:55:00,53.44,53.46,53.38,53.44,213400.0,40.2563,40.2714,40.2111,40.2563,213400.0
2014-12-01 10:00:00,53.45,53.63,53.44,53.57,181900.0,40.2639,40.3995,40.2563,40.3543,181900.0
2014-12-01 10:05:00,53.58,53.58,53.44,53.47,148800.0,40.3618,40.3618,40.2563,40.2789,148800.0
2014-12-01 10:10:00,53.47,53.48,53.36,53.45,299100.0,40.2789,40.2865,40.1961,40.2639,299100.0
2014-12-01 10:15:00,53.46,53.47,53.34,53.4,352100.0,40.2714,40.2789,40.181,40.2262,352100.0
2014-12-01 10:20:00,53.4,53.48,53.4,53.46,279400.0,40.2262,40.2865,40.2262,40.2714,279400.0
2014-12-01 10:25:00,53.46,53.48,53.42,53.47,116100.0,40.2714,40.2865,40.2413,40.2789,116100.0
2014-12-01 10:30:00,53.47,53.47,53.38,53.39,132300.0,40.2789,40.2789,40.2111,40.2187,132300.0
2014-12-01 10:35:00,53.39,53.4,53.3,53.3,180200.0,40.2187,40.2262,40.1509,40.1509,180200.0
2014-12-01 10:40:00,53.31,53.31,53.24,53.3,155600.0,40.1584,40.1584,40.1057,40.1509,155600.0
2014-12-01 10:45:00,53.29,53.3,53.18,53.2,305000.0,40.1434,40.1509,40.0605,40.0756,305000.0
2014-12-01 10:50:00,53.2,53.22,53.04,53.13,332600.0,40.0756,40.0906,39.955,40.0228,332600.0
2014-12-01 10:55:00,53.13,53.19,53.11,53.15,115600.0,40.0228,40.068,40.0078,40.0379,115600.0
2014-12-01 11:00:00,53.15,53.23,53.14,53.23,132700.0,40.0379,40.0982,40.0304,40.0982,132700.0
2014-12-01 11:05:00,53.22,53.25,53.21,53.22,93300.0,40.0906,40.1132,40.0831,40.0906,93300.0
2014-12-01 11:10:00,53.23,53.3,53.22,53.25,141400.0,40.0982,40.1509,40.0906,40.1132,141400.0
2014-12-01 11:15:00,53.25,53.38,53.25,53.38,104600.0,40.1132,40.2111,40.1132,40.2111,104600.0
2014-12-01 11:20:00,53.38,53.46,53.37,53.41,148000.0,40.2111,40.2714,40.2036,40.2337,148000.0
2014-12-01 11:25:00,53.42,53.43,53.31,53.35,124700.0,40.2413,40.2488,40.1584,40.1886,124700.0
2014-12-01 11:30:00,53.35,53.41,53.33,53.35,98600.0,40.1886,40.2337,40.1735,40.1886,98600.0
2014-12-01 11:35:00,53.36,53.36,53.3,53.3,98500.0,40.1961,40.1961,40.1509,40.1509,98500.0
2014-12-01 11:40:00,53.3,53.31,53.22,53.24,163300.0,40.1509,40.1584,40.0906,40.1057,163300.0
2014-12-01 11:45:00,53.24,53.25,53.2,53.22,113100.0,40.1057,40.1132,40.0756,40.0906,113100.0
2014-12-01 11:50:00,53.22,53.23,53.15,53.16,221000.0,40.0906,40.0982,40.0379,40.0454,221000.0
2014-12-01 11:55:00,53.16,53.17,53.13,53.14,173100.0,40.0454,40.053,40.0228,40.0304,173100.0
2014-12-01 12:00:00,53.14,53.16,53.13,53.14,117600.0,40.0304,40.0454,40.0228,40.0304,117600.0
2014-12-01 12:05:00,53.15,53.15,53.11,53.11,115900.0,40.0379,40.0379,40.0078,40.0078,115900.0
2014-12-01 12:10:00,53.11,53.13,53.11,53.12,96300.0,40.0078,40.0228,40.0078,40.0153,96300.0
2014-12-01 12:15:00,53.12,53.15,53.11,53.13,79300.0,40.0153,40.0379,40.0078,40.0228,79300.0
2014-12-01 12:20:00,53.13,53.13,53.09,53.12,119000.0,40.0228,40.0228,39.9927,40.0153,119000.0
2014-12-01 12:25:00,53.12,53.13,53.06,53.07,89100.0,40.0153,40.0228,39.9701,39.9776,89100.0
2014-12-01 12:30:00,53.07,53.1,53.06,53.09,141400.0,39.9776,40.0002,39.9701,39.9927,141400.0
2014-12-01 12:35:00,53.09,53.1,53.06,53.07,119600.0,39.9927,40.0002,39.9701,39.9776,119600.0
2014-12-01 12:40:00,53.07,53.1,53.06,53.1,118800.0,39.9776,40.0002,39.9701,40.0002,118800.0
2014-12-01 12:45:00,53.1,53.1,53.07,53.08,108900.0,40.0002,40.0002,39.9776,39.9852,108900.0
2014-12-01 12:50:00,53.08,53.13,53.07,53.13,127800.0,39.9852,40.0228,39.9776,40.0228,127800.0
2014-12-01 12:55:00,53.12,53.23,53.12,53.22,213100.0,40.0153,40.0982,40.0153,40.0906,213100.0
2014-12-01 13:00:00,53.22,53.26,53.21,53.26,98800.0,40.0906,40.1208,40.0831,40.1208,98800.0
2014-12-01 13:05:00,53.26,53.29,53.24,53.26,113200.0,40.1208,40.1434,40.1057,40.1208,113200.0
2014-12-01 13:10:00,53.26,53.31,53.24,53.3,96600.0,40.1208,40.1584,40.1057,40.1509,96600.0
2014-12-01 13:15:00,53.3,53.41,53.3,53.41,79900.0,40.1509,40.2337,40.1509,40.2337,79900.0
2014-12-01 13:20:00,53.4,53.46,53.4,53.44,90400.0,40.2262,40.2714,40.2262,40.2563,90400.0
2014-12-01 13:25:00,53.43,53.44,53.39,53.41,64400.0,40.2488,40.2563,40.2187,40.2337,64400.0
2014-12-01 13:30:00,53.42,53.48,53.35,53.39,89000.0,40.2413,40.2865,40.1886,40.2187,89000.0
2014-12-01 13:35:00,53.39,53.43,53.35,53.43,76100.0,40.2187,40.2488,40.1886,40.2488,76100.0
2014-12-01 13:40:00,53.43,53.46,53.36,53.38,62800.0,40.2488,40.2714,40.1961,40.2111,62800.0
2014-12-01 13:45:00,53.38,53.4,53.34,53.38,97200.0,40.2111,40.2262,40.181,40.2111,97200.0
2014-12-01 13:50:00,53.37,53.38,53.31,53.32,61500.0,40.2036,40.2111,40.1584,40.166,61500.0
2014-12-01 13:55:00,53.32,53.4,53.32,53.4,56900.0,40.166,40.2262,40.166,40.2262,56900.0
2014-12-01 14:00:00,53.39,53.41,53.38,53.4,68500.0,40.2187,40.2337,40.2111,40.2262,68500.0
2014-12-01 14:05:00,53.4,53.4,53.33,53.37,86300.0,40.2262,40.2262,40.1735,40.2036,86300.0
2014-12-01 14:10:00,53.37,53.4,53.33,53.4,71300.0,40.2036,40.2262,40.1735,40.2262,71300.0
2014-12-01 14:15:00,53.39,53.4,53.35,53.38,76000.0,40.2187,40.2262,40.1886,40.2111,76000.0
2014-12-01 14:20:00,53.39,53.39,53.33,53.33,52000.0,40.2187,40.2187,40.1735,40.1735,52000.0
2014-12-01 14:25:00,53.33,53.38,53.33,53.38,34000.0,40.1735,40.2111,40.1735,40.2111,34000.0
2014-12-01 14:30:00,53.39,53.41,53.38,53.39,102100.0,40.2187,40.2337,40.2111,40.2187,102100.0
2014-12-01 14:35:00,53.4,53.42,53.36,53.39,154300.0,40.2262,40.2413,40.1961,40.2187,154300.0
2014-12-01 14:40:00,53.4,53.45,53.38,53.45,52000.0,40.2262,40.2639,40.2111,40.2639,52000.0
2014-12-01 14:45:00,53.44,53.46,53.39,53.42,53700.0,40.2563,40.2714,40.2187,40.2413,53700.0
2014-12-01 14:50:00,53.43,53.49,53.42,53.48,88000.0,40.2488,40.294,40.2413,40.2865,88000.0
2014-12-01 14:55:00,53.47,53.49,53.39,53.44,124400.0,40.2789,40.294,40.2187,40.2563,124400.0
2014-12-01 15:00:00,53.44,53.52,53.43,53.5,104900.0,40.2563,40.3166,40.2488,40.3015,104900.0
2014-12-01 15:05:00,53.5,53.5,53.47,53.5,37500.0,40.3015,40.3015,40.2789,40.3015,37500.0
2014-12-01 15:10:00,53.5,53.52,53.48,53.49,77500.0,40.3015,40.3166,40.2865,40.294,77500.0
2014-12-01 15:15:00,53.49,53.62,53.49,53.6,127500.0,40.294,40.3919,40.294,40.3769,127500.0
2014-12-01 15:20:00,53.6,53.63,53.59,53.62,106900.0,40.3769,40.3995,40.3693,40.3919,106900.0
2014-12-01 15:25:00,53.61,53.66,53.59,53.6,234100.0,40.3844,40.4221,40.3693,40.3769,234100.0
2014-12-01 15:30:00,53.6,53.61,53.56,53.6,90600.0,40.3769,40.3844,40.3467,40.3769,90600.0
2014-12-01 15:35:00,53.6,53.6,53.5,53.53,111600.0,40.3769,40.3769,40.3015,40.3241,111600.0
2014-12-01 15:40:00,53.53,53.53,53.46,53.47,143600.0,40.3241,40.3241,40.2714,40.2789,143600.0
2014-12-01 15:45:00,53.47,53.5,53.42,53.43,230700.0,40.2789,40.3015,40.2413,40.2488,230700.0
2014-12-01 15:50:00,53.42,53.43,53.35,53.35,296700.0,40.2413,40.2488,40.1886,40.1886,296700.0
2014-12-01 15:55:00,53.35,53.41,53.33,53.36,570800.0,40.1886,40.2337,40.1735,40.1961,570800.0
2014-12-02 09:30:00,53.51,53.95,53.51,53.94,639900.0,40.3091,40.6405,40.3091,40.633,639900.0
2014-12-02 09:35:00,53.93,53.95,53.87,53.94,311500.0,40.6255,40.6405,40.5803,40.633,311500.0
2014-12-02 09:40:00,53.94,53.99,53.93,53.98,459800.0,40.633,40.6707,40.6255,40.6631,459800.0
2014-12-02 09:45:00,53.98,53.99,53.89,53.93,190400.0,40.6631,40.6707,40.5953,40.6255,190400.0
2014-12-02 09:50:00,53.93,53.98,53.91,53.95,176400.0,40.6255,40.6631,40.6104,40.6405,176400.0
2014-12-02 09:55:00,53.95,53.99,53.92,53.97,303100.0,40.6405,40.6707,40.6179,40.6556,303100.0
2014-12-02 10:00:00,53.98,54.09,53.97,54.04,617200.0,40.6631,40.746,40.6556,40.7083,617200.0
2014-12-02 10:05:00,54.04,54.04,53.94,53.98,215200.0,40.7083,40.7083,40.633,40.6631,215200.0
2014-12-02 10:10:00,53.98,53.99,53.86,53.88,198500.0,40.6631,40.6707,40.5727,40.5878,198500.0
2014-12-02 10:15:00,53.88,53.98,53.88,53.98,160000.0,40.5878,40.6631,40.5878,40.6631,160000.0
2014-12-02 10:20:00,53.97,53.99,53.86,53.89,136400.0,40.6556,40.6707,40.5727,40.5953,136400.0
2014-12-02 10:25:00,53.89,53.91,53.87,53.9,147000.0,40.5953,40.6104,40.5803,40.6029,147000.0
2014-12-02 10:30:00,53.9,53.9,53.83,53.86,143300.0,40.6029,40.6029,40.5501,40.5727,143300.0
2014-12-02 10:35:00,53.86,53.91,53.83,53.84,209600.0,40.5727,40.6104,40.5501,40.5577,209600.0
2014-12-02 10:40:00,53.83,53.87,53.82,53.84,191100.0,40.5501,40.5803,40.5426,40.5577,191100.0
2014-12-02 10:45:00,53.84,53.86,53.83,53.86,199800.0,40.5577,40.5727,40.5501,40.5727,199800.0
2014-12-02 10:50:00,53.86,53.88,53.84,53.87,622800.0,40.5727,40.5878,40.5577,40.5803,622800.0
2014-12-02 10:55:00,53.88,53.96,53.87,53.95,217400.0,40.5878,40.6481,40.5803,40.6405,217400.0
2014-12-02 11:00:00,53.96,54.0,53.95,53.97,178800.0,40.6481,40.6782,40.6405,40.6556,178800.0
2014-12-02 11:05:00,53.97,53.99,53.94,53.98,227500.0,40.6556,40.6707,40.633,40.6631,227500.0
2014-12-02 11:10:00,53.98,54.01,53.97,53.98,370800.0,40.6631,40.6857,40.6556,40.6631,370800.0
2014-12-02 11:15:00,53.99,54.03,53.98,53.99,185400.0,40.6707,40.7008,40.6631,40.6707,185400.0
2014-12-02 11:20:00,53.99,54.01,53.96,53.98,155500.0,40.6707,40.6857,40.6481,40.6631,155500.0
2014-12-02 11:25:00,53.98,53.98,53.93,53.95,57300.0,40.6631,40.6631,40.6255,40.6405,57300.0
2014-12-02 11:30:00,53.94,53.97,53.92,53.96,82500.0,40.633,40.6556,40.6179,40.6481,82500.0
2014-12-02 11:35:00,53.96,53.98,53.94,53.95,79500.0,40.6481,40.6631,40.633,40.6405,79500.0
2014-12-02 11:40:00,53.96,53.97,53.95,53.97,30200.0,40.6481,40.6556,40.6405,40.6556,30200.0
2014-12-02 11:45:00,53.96,53.97,53.94,53.95,66100.0,40.6481,40.6556,40.633,40.6405,66100.0
2014-12-02 11:50:00,53.96,53.99,53.95,53.97,64400.0,40.6481,40.6707,40.6405,40.6556,64400.0
2014-12-02 11:55:00,53.97,53.99,53.97,53.99,80000.0,40.6556,40.6707,40.6556,40.6707,80000.0
2014-12-02 12:00:00,53.98,53.99,53.97,53.97,57400.0,40.6631,40.6707,40.6556,40.6556,57400.0
2014-12-02 12:05:00,53.97,53.98,53.92,53.94,51200.0,40.6556,40.6631,40.6179,40.633,51200.0
2014-12-02 12:10:00,53.95,53.98,53.93,53.98,79800.0,40.6405,40.6631,40.6255,40.6631,79800.0
2014-12-02 12:15:00,53.98,54.01,53.97,54.0,150700.0,40.6631,40.6857,40.6556,40.6782,150700.0
2014-12-02 12:20:00,54.0,54.0,53.98,53.99,112500.0,40.6782,40.6782,40.6631,40.6707,112500.0
2014-12-02 12:25:00,53.98,53.99,53.97,53.99,52500.0,40.6631,40.6707,40.6556,40.6707,52500.0
2014-12-02 12:30:00,53.99,54.02,53.98,53.99,128300.0,40.6707,40.6933,40.6631,40.6707,128300.0
2014-12-02 12:35:00,53.99,54.0,53.93,53.95,99600.0,40.6707,40.6782,40.6255,40.6405,99600.0
2014-12-02 12:40:00,53.95,53.98,53.95,53.96,50500.0,40.6405,40.6631,40.6405,40.6481,50500.0
2014-12-02 12:45:00,53.96,53.99,53.95,53.98,34600.0,40.6481,40.6707,40.6405,40.6631,34600.0
2014-12-02 12:50:00,53.99,54.0,53.95,53.95,48200.0,40.6707,40.6782,40.6405,40.6405,48200.0
2014-12-02 12:55:00,53.96,53.97,53.89,53.94,161200.0,40.6481,40.6556,40.5953,40.633,161200.0
2014-12-02 13:00:00,53.94,53.97,53.92,53.96,74700.0,40.633,40.6556,40.6179,40.6481,74700.0
2014-12-02 13:05:00,53.96,53.98,53.95,53.96,149000.0,40.6481,40.6631,40.6405,40.6481,149000.0
2014-12-02 13:10:00,53.95,53.99,53.95,53.98,52900.0,40.6405,40.6707,40.6405,40.6631,52900.0
2014-12-02 13:15:00,53.99,54.0,53.96,54.0,62700.0,40.6707,40.6782,40.6481,40.6782,62700.0
2014-12-02 13:20:00,53.99,54.01,53.99,54.01,92300.0,40.6707,40.6857,40.6707,40.6857,92300.0
2014-12-02 13:25:00,54.0,54.06,53.99,54.05,182900.0,40.6782,40.7234,40.6707,40.7159,182900.0
2014-12-02 13:30:00,54.05,54.06,54.03,54.06,98500.0,40.7159,40.7234,40.7008,40.7234,98500.0
2014-12-02 13:35:00,54.06,54.07,54.0,54.03,78800.0,40.7234,40.7309,40.6782,40.7008,78800.0
2014-12-02 13:40:00,54.04,54.04,54.01,54.03,31600.0,40.7083,40.7083,40.6857,40.7008,31600.0
2014-12-02 13:45:00,54.04,54.05,54.03,54.05,90300.0,40.7083,40.7159,40.7008,40.7159,90300.0
2014-12-02 13:50:00,54.05,54.06,54.01,54.02,61200.0,40.7159,40.7234,40.6857,40.6933,61200.0
2014-12-02 13:55:00,54.02,54.03,53.99,54.03,37500.0,40.6933,40.7008,40.6707,40.7008,37500.0
2014-12-02 14:00:00,54.03,54.11,54.02,54.11,235900.0,40.7008,40.7611,40.6933,40.7611,235900.0
2014-12-02 14:05:00,54.11,54.12,54.08,54.12,136100.0,40.7611,40.7686,40.7385,40.7686,136100.0
2014-12-02 14:10:00,54.11,54.17,54.11,54.15,214700.0,40.7611,40.8063,40.7611,40.7912,214700.0
2014-12-02 14:15:00,54.14,54.14,54.09,54.1,162200.0,40.7837,40.7837,40.746,40.7535,162200.0
2014-12-02 14:20:00,54.09,54.17,54.08,54.16,102700.0,40.746,40.8063,40.7385,40.7987,102700.0
2014-12-02 14:25:00,54.16,54.18,54.15,54.17,76400.0,40.7987,40.8138,40.7912,40.8063,76400.0
2014-12-02 14:30:00,54.17,54.18,54.14,54.17,167000.0,40.8063,40.8138,40.7837,40.8063,167000.0
2014-12-02 14:35:00,54.17,54.22,54.16,54.22,235300.0,40.8063,40.8439,40.7987,40.8439,235300.0
2014-12-02 14:40:00,54.22,54.25,54.21,54.24,103200.0,40.8439,40.8665,40.8364,40.859,103200.0
2014-12-02 14:45:00,54.25,54.4,54.24,54.4,288600.0,40.8665,40.9795,40.859,40.9795,288600.0
2014-12-02 14:50:00,54.4,54.4,54.36,54.4,165500.0,40.9795,40.9795,40.9494,40.9795,165500.0
2014-12-02 14:55:00,54.4,54.45,54.39,54.45,156800.0,40.9795,41.0172,40.972,41.0172,156800.0
2014-12-02 15:00:00,54.45,54.46,54.42,54.46,144000.0,41.0172,41.0247,40.9946,41.0247,144000.0
2014-12-02 15:05:00,54.46,54.47,54.42,54.45,245200.0,41.0247,41.0322,40.9946,41.0172,245200.0
2014-12-02 15:10:00,54.45,54.45,54.42,54.43,203300.0,41.0172,41.0172,40.9946,41.0021,203300.0
2014-12-02 15:15:00,54.43,54.43,54.39,54.41,238000.0,41.0021,41.0021,40.972,40.987,238000.0
2014-12-02 15:20:00,54.42,54.42,54.37,54.39,144300.0,40.9946,40.9946,40.9569,40.972,144300.0
2014-12-02 15:25:00,54.39,54.41,54.36,54.4,179400.0,40.972,40.987,40.9494,40.9795,179400.0
2014-12-02 15:30:00,54.41,54.41,54.37,54.39,265600.0,40.987,40.987,40.9569,40.972,265600.0
2014-12-02 15:35:00,54.39,54.4,54.32,54.33,199900.0,40.972,40.9795,40.9193,40.9268,199900.0
2014-12-02 15:40:00,54.34,54.38,54.33,54.36,187900.0,40.9343,40.9644,40.9268,40.9494,187900.0
2014-12-02 15:45:00,54.34,54.4,54.33,54.38,303200.0,40.9343,40.9795,40.9268,40.9644,303200.0
2014-12-02 15:50:00,54.38,54.4,54.33,54.36,593500.0,40.9644,40.9795,40.9268,40.9494,593500.0
2014-12-02 15:55:00,54.35,54.38,54.33,54.37,737000.0,40.9419,40.9644,40.9268,40.9569,737000.0
2014-12-03 09:30:00,54.47,54.49,54.34,54.41,416700.0,41.0322,41.0473,40.9343,40.987,416700.0
2014-12-03 09:35:00,54.4,54.57,54.31,54.48,498000.0,40.9795,41.1076,40.9117,41.0398,498000.0
2014-12-03 09:40:00,54.48,54.6,54.45,54.57,642400.0,41.0398,41.1302,41.0172,41.1076,642400.0
2014-12-03 09:45:00,54.58,54.71,54.54,54.65,392700.0,41.1151,41.213,41.085,41.1678,392700.0
2014-12-03 09:50:00,54.65,54.86,54.65,54.82,515300.0,41.1678,41.326,41.1678,41.2959,515300.0
2014-12-03 09:55:00,54.83,54.93,54.83,54.91,369900.0,41.3034,41.3788,41.3034,41.3637,369900.0
2014-12-03 10:00:00,54.91,54.97,54.87,54.93,415400.0,41.3637,41.4089,41.3336,41.3788,415400.0
2014-12-03 10:05:00,54.94,54.97,54.88,54.96,359200.0,41.3863,41.4089,41.3411,41.4014,359200.0
2014-12-03 10:10:00,54.95,55.0,54.95,54.99,576500.0,41.3938,41.4315,41.3938,41.424,576500.0
2014-12-03 10:15:00,54.98,55.08,54.87,54.94,1601900.0,41.4164,41.4918,41.3336,41.3863,1601900.0
2014-12-03 10:20:00,54.93,54.94,54.87,54.91,185900.0,41.3788,41.3863,41.3336,41.3637,185900.0
2014-12-03 10:25:00,54.91,54.99,54.9,54.97,279300.0,41.3637,41.424,41.3562,41.4089,279300.0
2014-12-03 10:30:00,54.97,55.0,54.87,54.88,254100.0,41.4089,41.4315,41.3336,41.3411,254100.0
2014-12-03 10:35:00,54.88,54.93,54.81,54.88,361000.0,41.3411,41.3788,41.2884,41.3411,361000.0
2014-12-03 10:40:00,54.88,54.93,54.85,54.85,123500.0,41.3411,41.3788,41.3185,41.3185,123500.0
2014-12-03 10:45:00,54.85,54.89,54.82,54.84,111500.0,41.3185,41.3486,41.2959,41.311,111500.0
2014-12-03 10:50:00,54.84,54.87,54.77,54.77,176400.0,41.311,41.3336,41.2582,41.2582,176400.0
2014-12-03 10:55:00,54.77,54.77,54.68,54.69,189800.0,41.2582,41.2582,41.1904,41.198,189800.0
2014-12-03 11:00:00,54.69,54.78,54.68,54.78,256400.0,41.198,41.2658,41.1904,41.2658,256400.0
2014-12-03 11:05:00,54.78,54.84,54.77,54.79,239300.0,41.2658,41.311,41.2582,41.2733,239300.0
2014-12-03 11:10:00,54.78,54.79,54.65,54.65,443600.0,41.2658,41.2733,41.1678,41.1678,443600.0
2014-12-03 11:15:00,54.65,54.69,54.58,54.6,200900.0,41.1678,41.198,41.1151,41.1302,200900.0
2014-12-03 11:20:00,54.61,54.65,54.55,54.56,246400.0,41.1377,41.1678,41.0925,41.1,246400.0
2014-12-03 11:25:00,54.56,54.59,54.54,54.56,253100.0,41.1,41.1226,41.085,41.1,253100.0
2014-12-03 11:30:00,54.57,54.59,54.49,54.49,178700.0,41.1076,41.1226,41.0473,41.0473,178700.0
2014-12-03 11:35:00,54.49,54.5,54.44,54.45,242700.0,41.0473,41.0548,41.0096,41.0172,242700.0
2014-12-03 11:40:00,54.45,54.53,54.44,54.51,202200.0,41.0172,41.0774,41.0096,41.0624,202200.0
2014-12-03 11:45:00,54.51,54.56,54.48,54.55,95400.0,41.0624,41.1,41.0398,41.0925,95400.0
2014-12-03 11:50:00,54.56,54.59,54.54,54.59,125500.0,41.1,41.1226,41.085,41.1226,125500.0
2014-12-03 11:55:00,54.59,54.68,54.55,54.66,271700.0,41.1226,41.1904,41.0925,41.1754,271700.0
2014-12-03 12:00:00,54.65,54.71,54.64,54.66,147800.0,41.1678,41.213,41.1603,41.1754,147800.0
2014-12-03 12:05:00,54.67,54.68,54.64,54.67,79500.0,41.1829,41.1904,41.1603,41.1829,79500.0
2014-12-03 12:10:00,54.67,54.78,54.66,54.77,144200.0,41.1829,41.2658,41.1754,41.2582,144200.0
2014-12-03 12:15:00,54.77,54.77,54.66,54.66,103900.0,41.2582,41.2582,41.1754,41.1754,103900.0
2014-12-03 12:20:00,54.66,54.68,54.61,54.61,99500.0,41.1754,41.1904,41.1377,41.1377,99500.0
2014-12-03 12:25:00,54.6,54.61,54.58,54.59,105300.0,41.1302,41.1377,41.1151,41.1226,105300.0
2014-12-03 12:30:00,54.58,54.6,54.55,54.59,96300.0,41.1151,41.1302,41.0925,41.1226,96300.0
2014-12-03 12:35:00,54.58,54.6,54.54,54.54,64400.0,41.1151,41.1302,41.085,41.085,64400.0
2014-12-03 12:40:00,54.54,54.57,54.53,54.57,89600.0,41.085,41.1076,41.0774,41.1076,89600.0
2014-12-03 12:45:00,54.57,54.65,54.56,54.65,48500.0,41.1076,41.1678,41.1,41.1678,48500.0
2014-12-03 12:50:00,54.65,54.67,54.63,54.66,87000.0,41.1678,41.1829,41.1528,41.1754,87000.0
2014-12-03 12:55:00,54.66,54.74,54.65,54.72,172700.0,41.1754,41.2356,41.1678,41.2206,172700.0
2014-12-03 13:00:00,54.72,54.73,54.67,54.68,42900.0,41.2206,41.2281,41.1829,41.1904,42900.0
2014-12-03 13:05:00,54.68,54.69,54.61,54.62,80100.0,41.1904,41.198,41.1377,41.1452,80100.0
2014-12-03 13:10:00,54.62,54.65,54.6,54.65,74500.0,41.1452,41.1678,41.1302,41.1678,74500.0
2014-12-03 13:15:00,54.65,54.65,54.6,54.61,89100.0,41.1678,41.1678,41.1302,41.1377,89100.0
2014-12-03 13:20:00,54.62,54.62,54.6,54.61,39200.0,41.1452,41.1452,41.1302,41.1377,39200.0
2014-12-03 13:25:00,54.61,54.64,54.6,54.64,48600.0,41.1377,41.1603,41.1302,41.1603,48600.0
2014-12-03 13:30:00,54.63,54.64,54.62,54.63,49500.0,41.1528,41.1603,41.1452,41.1528,49500.0
2014-12-03 13:35:00,54.63,54.69,54.63,54.66,86900.0,41.1528,41.198,41.1528,41.1754,86900.0
2014-12-03 13:40:00,54.65,54.74,54.65,54.74,151400.0,41.1678,41.2356,41.1678,41.2356,151400.0
2014-12-03 13:45:00,54.73,54.77,54.73,54.77,95800.0,41.2281,41.2582,41.2281,41.2582,95800.0
2014-12-03 13:50:00,54.77,54.79,54.75,54.78,104500.0,41.2582,41.2733,41.2432,41.2658,104500.0
2014-12-03 13:55:00,54.78,54.78,54.74,54.78,82400.0,41.2658,41.2658,41.2356,41.2658,82400.0
2014-12-03 14:00:00,54.78,54.78,54.75,54.77,138200.0,41.2658,41.2658,41.2432,41.2582,138200.0
2014-12-03 14:05:00,54.77,54.84,54.76,54.84,170100.0,41.2582,41.311,41.2507,41.311,170100.0
2014-12-03 14:10:00,54.84,54.95,54.83,54.93,219500.0,41.311,41.3938,41.3034,41.3788,219500.0
2014-12-03 14:15:00,54.94,54.98,54.93,54.97,235900.0,41.3863,41.4164,41.3788,41.4089,235900.0
2014-12-03 14:20:00,54.97,54.98,54.92,54.93,215900.0,41.4089,41.4164,41.3712,41.3788,215900.0
2014-12-03 14:25:00,54.93,54.96,54.89,54.9,204100.0,41.3788,41.4014,41.3486,41.3562,204100.0
2014-12-03 14:30:00,54.9,54.95,54.89,54.94,66400.0,41.3562,41.3938,41.3486,41.3863,66400.0
2014-12-03 14:35:00,54.95,54.97,54.94,54.96,182100.0,41.3938,41.4089,41.3863,41.4014,182100.0
2014-12-03 14:40:00,54.96,54.97,54.94,54.96,143600.0,41.4014,41.4089,41.3863,41.4014,143600.0
2014-12-03 14:45:00,54.96,55.0,54.94,54.98,270300.0,41.4014,41.4315,41.3863,41.4164,270300.0
2014-12-03 14:50:00,54.98,55.04,54.97,55.04,320300.0,41.4164,41.4616,41.4089,41.4616,320300.0
2014-12-03 14:55:00,55.04,55.08,55.03,55.06,165600.0,41.4616,41.4918,41.4541,41.4767,165600.0
2014-12-03 15:00:00,55.07,55.07,55.01,55.03,221600.0,41.4842,41.4842,41.439,41.4541,221600.0
2014-12-03 15:05:00,55.02,55.03,54.97,55.03,176200.0,41.4466,41.4541,41.4089,41.4541,176200.0
2014-12-03 15:10:00,55.03,55.11,55.02,55.1,238900.0,41.4541,41.5144,41.4466,41.5068,238900.0
2014-12-03 15:15:00,55.08,55.14,55.08,55.14,185700.0,41.4918,41.537,41.4918,41.537,185700.0
2014-12-03 15:20:00,55.14,55.18,55.11,55.18,301100.0,41.537,41.5671,41.5144,41.5671,301100.0
2014-12-03 15:25:00,55.18,55.21,55.14,55.21,555500.0,41.5671,41.5897,41.537,41.5897,555500.0
2014-12-03 15:30:00,55.21,55.22,55.17,55.21,247500.0,41.5897,41.5972,41.5596,41.5897,247500.0
2014-12-03 15:35:00,55.21,55.23,55.19,55.2,197900.0,41.5897,41.6048,41.5746,41.5822,197900.0
2014-12-03 15:40:00,55.2,55.25,55.19,55.24,334500.0,41.5822,41.6198,41.5746,41.6123,334500.0
2014-12-03 15:45:00,55.24,55.27,55.17,55.18,547200.0,41.6123,41.6349,41.5596,41.5671,547200.0
2014-12-03 15:50:00,55.19,55.24,55.18,55.24,393300.0,41.5746,41.6123,41.5671,41.6123,393300.0
2014-12-03 15:55:00,55.24,55.28,55.18,55.18,958200.0,41.6123,41.6424,41.5671,41.5671,958200.0
2014-12-04 09:30:00,54.97,55.03,54.81,54.89,587800.0,41.4089,41.4541,41.2884,41.3486,587800.0
2014-12-04 09:35:00,54.9,54.92,54.8,54.83,218700.0,41.3562,41.3712,41.2808,41.3034,218700.0
2014-12-04 09:40:00,54.83,54.87,54.73,54.86,267300.0,41.3034,41.3336,41.2281,41.326,267300.0
2014-12-04 09:45:00,54.86,54.86,54.77,54.81,189300.0,41.326,41.326,41.2582,41.2884,189300.0
2014-12-04 09:50:00,54.81,54.82,54.68,54.77,269600.0,41.2884,41.2959,41.1904,41.2582,269600.0
2014-12-04 09:55:00,54.77,54.84,54.75,54.79,198800.0,41.2582,41.311,41.2432,41.2733,198800.0
2014-12-04 10:00:00,54.79,54.8,54.73,54.76,126700.0,41.2733,41.2808,41.2281,41.2507,126700.0
2014-12-04 10:05:00,54.76,54.85,54.73,54.77,281400.0,41.2507,41.3185,41.2281,41.2582,281400.0
2014-12-04 10:10:00,54.77,54.8,54.74,54.74,83100.0,41.2582,41.2808,41.2356,41.2356,83100.0
2014-12-04 10:15:00,54.75,54.83,54.74,54.81,92900.0,41.2432,41.3034,41.2356,41.2884,92900.0
2014-12-04 10:20:00,54.81,54.9,54.78,54.86,202800.0,41.2884,41.3562,41.2658,41.326,202800.0
2014-12-04 10:25:00,54.86,54.88,54.79,54.81,171200.0,41.326,41.3411,41.2733,41.2884,171200.0
2014-12-04 10:30:00,54.82,54.82,54.78,54.79,115300.0,41.2959,41.2959,41.2658,41.2733,115300.0
2014-12-04 10:35:00,54.79,54.79,54.7,54.76,186000.0,41.2733,41.2733,41.2055,41.2507,186000.0
2014-12-04 10:40:00,54.76,54.79,54.71,54.72,154600.0,41.2507,41.2733,41.213,41.2206,154600.0
2014-12-04 10:45:00,54.72,54.79,54.71,54.74,180400.0,41.2206,41.2733,41.213,41.2356,180400.0
2014-12-04 10:50:00,54.75,54.77,54.7,54.75,161100.0,41.2432,41.2582,41.2055,41.2432,161100.0
2014-12-04 10:55:00,54.74,54.8,54.73,54.79,118500.0,41.2356,41.2808,41.2281,41.2733,118500.0
2014-12-04 11:00:00,54.79,54.79,54.73,54.78,52000.0,41.2733,41.2733,41.2281,41.2658,52000.0
2014-12-04 11:05:00,54.79,54.88,54.77,54.86,155700.0,41.2733,41.3411,41.2582,41.326,155700.0
2014-12-04 11:10:00,54.85,54.89,54.84,54.88,129600.0,41.3185,41.3486,41.311,41.3411,129600.0
2014-12-04 11:15:00,54.87,54.88,54.79,54.84,89700.0,41.3336,41.3411,41.2733,41.311,89700.0
2014-12-04 11:20:00,54.84,54.87,54.81,54.84,52100.0,41.311,41.3336,41.2884,41.311,52100.0
2014-12-04 11:25:00,54.83,54.84,54.79,54.81,71600.0,41.3034,41.311,41.2733,41.2884,71600.0
2014-12-04 11:30:00,54.82,54.86,54.8,54.86,63000.0,41.2959,41.326,41.2808,41.326,63000.0
2014-12-04 11:35:00,54.86,54.97,54.85,54.96,208200.0,41.326,41.4089,41.3185,41.4014,208200.0
2014-12-04 11:40:00,54.96,55.0,54.95,54.99,182900.0,41.4014,41.4315,41.3938,41.424,182900.0
2014-12-04 11:45:00,55.0,55.1,54.99,55.1,166800.0,41.4315,41.5068,41.424,41.5068,166800.0
2014-12-04 11:50:00,55.1,55.12,55.04,55.07,149100.0,41.5068,41.5219,41.4616,41.4842,149100.0
2014-12-04 11:55:00,55.06,55.14,55.06,55.11,96300.0,41.4767,41.537,41.4767,41.5144,96300.0
2014-12-04 12:00:00,55.11,55.14,55.1,55.13,108100.0,41.5144,41.537,41.5068,41.5294,108100.0
2014-12-04 12:05:00,55.14,55.19,55.13,55.16,138100.0,41.537,41.5746,41.5294,41.552,138100.0
2014-12-04 12:10:00,55.16,55.19,55.15,55.19,80800.0,41.552,41.5746,41.5445,41.5746,80800.0
2014-12-04 12:15:00,55.18,55.2,55.16,55.17,100300.0,41.5671,41.5822,41.552,41.5596,100300.0
2014-12-04 12:20:00,55.16,55.17,55.09,55.1,100500.0,41.552,41.5596,41.4993,41.5068,100500.0
2014-12-04 12:25:00,55.1,55.16,55.09,55.15,111700.0,41.5068,41.552,41.4993,41.5445,111700.0
2014-12-04 12:30:00,55.15,55.4,55.14,55.33,531800.0,41.5445,41.7328,41.537,41.6801,531800.0
2014-12-04 12:35:00,55.33,55.42,55.25,55.3,252200.0,41.6801,41.7479,41.6198,41.6575,252200.0
2014-12-04 12:40:00,55.3,55.34,55.28,55.3,84300.0,41.6575,41.6876,41.6424,41.6575,84300.0
2014-12-04 12:45:00,55.31,55.34,55.24,55.24,101500.0,41.665,41.6876,41.6123,41.6123,101500.0
2014-12-04 12:50:00,55.24,55.25,55.19,55.21,226200.0,41.6123,41.6198,41.5746,41.5897,226200.0
2014-12-04 12:55:00,55.21,55.23,55.16,55.22,108700.0,41.5897,41.6048,41.552,41.5972,108700.0
2014-12-04 13:00:00,55.22,55.34,55.22,55.33,151700.0,41.5972,41.6876,41.5972,41.6801,151700.0
2014-12-04 13:05:00,55.32,55.33,55.22,55.27,143100.0,41.6726,41.6801,41.5972,41.6349,143100.0
2014-12-04 13:10:00,55.27,55.31,55.24,55.28,144300.0,41.6349,41.665,41.6123,41.6424,144300.0
2014-12-04 13:15:00,55.28,55.31,55.27,55.3,46800.0,41.6424,41.665,41.6349,41.6575,46800.0
2014-12-04 13:20:00,55.3,55.35,55.3,55.34,75100.0,41.6575,41.6952,41.6575,41.6876,75100.0
2014-12-04 13:25:00,55.34,55.4,55.33,55.4,183700.0,41.6876,41.7328,41.6801,41.7328,183700.0
2014-12-04 13:30:00,55.39,55.43,55.38,55.41,247900.0,41.7253,41.7554,41.7177,41.7403,247900.0
2014-12-04 13:35:00,55.42,55.42,55.35,55.36,103100.0,41.7479,41.7479,41.6952,41.7027,103100.0
2014-12-04 13:40:00,55.36,55.4,55.35,55.36,89600.0,41.7027,41.7328,41.6952,41.7027,89600.0
2014-12-04 13:45:00,55.37,55.38,55.31,55.35,86900.0,41.7102,41.7177,41.665,41.6952,86900.0
2014-12-04 13:50:00,55.35,55.39,55.34,55.39,107800.0,41.6952,41.7253,41.6876,41.7253,107800.0
2014-12-04 13:55:00,55.39,55.41,55.38,55.39,126400.0,41.7253,41.7403,41.7177,41.7253,126400.0
2014-12-04 14:00:00,55.39,55.4,55.34,55.37,101100.0,41.7253,41.7328,41.6876,41.7102,101100.0
2014-12-04 14:05:00,55.37,55.38,55.34,55.35,83000.0,41.7102,41.7177,41.6876,41.6952,83000.0
2014-12-04 14:10:00,55.35,55.37,55.34,55.35,71000.0,41.6952,41.7102,41.6876,41.6952,71000.0
2014-12-04 14:15:00,55.35,55.37,55.34,55.34,84100.0,41.6952,41.7102,41.6876,41.6876,84100.0
2014-12-04 14:20:00,55.34,55.35,55.32,55.34,43900.0,41.6876,41.6952,41.6726,41.6876,43900.0
2014-12-04 14:25:00,55.33,55.35,55.26,55.27,109100.0,41.6801,41.6952,41.6274,41.6349,109100.0
2014-12-04 14:30:00,55.26,55.27,55.17,55.22,199300.0,41.6274,41.6349,41.5596,41.5972,199300.0
2014-12-04 14:35:00,55.22,55.23,55.11,55.15,136700.0,41.5972,41.6048,41.5144,41.5445,136700.0
2014-12-04 14:40:00,55.15,55.17,55.12,55.12,150100.0,41.5445,41.5596,41.5219,41.5219,150100.0
2014-12-04 14:45:00,55.12,55.14,55.11,55.12,75600.0,41.5219,41.537,41.5144,41.5219,75600.0
2014-12-04 14:50:00,55.12,55.13,55.07,55.11,92000.0,41.5219,41.5294,41.4842,41.5144,92000.0
2014-12-04 14:55:00,55.12,55.14,55.11,55.13,60300.0,41.5219,41.537,41.5144,41.5294,60300.0
2014-12-04 15:00:00,55.13,55.23,55.12,55.21,102600.0,41.5294,41.6048,41.5219,41.5897,102600.0
2014-12-04 15:05:00,55.2,55.22,55.17,55.21,72700.0,41.5822,41.5972,41.5596,41.5897,72700.0
2014-12-04 15:10:00,55.21,55.21,55.14,55.18,102600.0,41.5897,41.5897,41.537,41.5671,102600.0
2014-12-04 15:15:00,55.17,55.19,55.08,55.09,103400.0,41.5596,41.5746,41.4918,41.4993,103400.0
2014-12-04 15:20:00,55.1,55.11,54.94,54.95,332900.0,41.5068,41.5144,41.3863,41.3938,332900.0
2014-12-04 15:25:00,54.95,54.95,54.9,54.94,259000.0,41.3938,41.3938,41.3562,41.3863,259000.0
2014-12-04 15:30:00,54.93,55.08,54.91,55.08,138100.0,41.3788,41.4918,41.3637,41.4918,138100.0
2014-12-04 15:35:00,55.08,55.08,55.04,55.05,139300.0,41.4918,41.4918,41.4616,41.4692,139300.0
2014-12-04 15:40:00,55.06,55.1,55.03,55.09,181800.0,41.4767,41.5068,41.4541,41.4993,181800.0
2014-12-04 15:45:00,55.09,55.15,55.08,55.15,187000.0,41.4993,41.5445,41.4918,41.5445,187000.0
2014-12-04 15:50:00,55.15,55.18,55.13,55.17,249200.0,41.5445,41.5671,41.5294,41.5596,249200.0
2014-12-04 15:55:00,55.17,55.18,55.11,55.17,468700.0,41.5596,41.5671,41.5144,41.5596,468700.0
2014-12-05 09:30:00,55.52,55.99,55.46,55.96,1380700.0,41.8232,42.1773,41.778,42.1547,1380700.0
2014-12-05 09:35:00,55.98,56.24,55.93,56.15,1169100.0,42.1697,42.3656,42.1321,42.2978,1169100.0
2014-12-05 09:40:00,56.15,56.16,55.97,55.98,506200.0,42.2978,42.3053,42.1622,42.1697,506200.0
2014-12-05 09:45:00,55.98,56.08,55.84,56.07,808300.0,42.1697,42.2451,42.0643,42.2375,808300.0
2014-12-05 09:50:00,56.07,56.24,55.99,56.21,650600.0,42.2375,42.3656,42.1773,42.343,650600.0
2014-12-05 09:55:00,56.22,56.28,56.16,56.18,385500.0,42.3505,42.3957,42.3053,42.3204,385500.0
2014-12-05 10:00:00,56.18,56.21,56.09,56.15,386500.0,42.3204,42.343,42.2526,42.2978,386500.0
2014-12-05 10:05:00,56.15,56.37,56.14,56.35,591400.0,42.2978,42.4635,42.2903,42.4485,591400.0
2014-12-05 10:10:00,56.36,56.43,56.31,56.33,624200.0,42.456,42.5087,42.4183,42.4334,624200.0
2014-12-05 10:15:00,56.33,56.35,56.22,56.24,325600.0,42.4334,42.4485,42.3505,42.3656,325600.0
2014-12-05 10:20:00,56.24,56.33,56.22,56.22,294200.0,42.3656,42.4334,42.3505,42.3505,294200.0
2014-12-05 10:25:00,56.22,56.33,56.22,56.33,349400.0,42.3505,42.4334,42.3505,42.4334,349400.0
2014-12-05 10:30:00,56.33,56.36,56.21,56.28,371500.0,42.4334,42.456,42.343,42.3957,371500.0
2014-12-05 10:35:00,56.28,56.43,56.28,56.38,272400.0,42.3957,42.5087,42.3957,42.471,272400.0
2014-12-05 10:40:00,56.39,56.42,56.26,56.28,257600.0,42.4786,42.5012,42.3807,42.3957,257600.0
2014-12-05 10:45:00,56.28,56.4,56.28,56.3,237600.0,42.3957,42.4861,42.3957,42.4108,237600.0
2014-12-05 10:50:00,56.31,56.32,56.21,56.23,225900.0,42.4183,42.4259,42.343,42.3581,225900.0
2014-12-05 10:55:00,56.23,56.35,56.22,56.31,233000.0,42.3581,42.4485,42.3505,42.4183,233000.0
2014-12-05 11:00:00,56.31,56.36,56.29,56.32,167600.0,42.4183,42.456,42.4033,42.4259,167600.0
2014-12-05 11:05:00,56.33,56.33,56.25,56.29,117000.0,42.4334,42.4334,42.3731,42.4033,117000.0
2014-12-05 11:10:00,56.29,56.34,56.27,56.33,83300.0,42.4033,42.4409,42.3882,42.4334,83300.0
2014-12-05 11:15:00,56.34,56.34,56.28,56.29,152200.0,42.4409,42.4409,42.3957,42.4033,152200.0
2014-12-05 11:20:00,56.28,56.31,56.27,56.29,249600.0,42.3957,42.4183,42.3882,42.4033,249600.0
2014-12-05 11:25:00,56.29,56.29,56.24,56.27,130600.0,42.4033,42.4033,42.3656,42.3882,130600.0
2014-12-05 11:30:00,56.27,56.27,56.21,56.21,245800.0,42.3882,42.3882,42.343,42.343,245800.0
2014-12-05 11:35:00,56.22,56.22,56.17,56.18,301000.0,42.3505,42.3505,42.3129,42.3204,301000.0
2014-12-05 11:40:00,56.18,56.32,56.17,56.3,195300.0,42.3204,42.4259,42.3129,42.4108,195300.0
2014-12-05 11:45:00,56.31,56.33,56.29,56.32,120500.0,42.4183,42.4334,42.4033,42.4259,120500.0
2014-12-05 11:50:00,56.32,56.36,56.31,56.33,247900.0,42.4259,42.456,42.4183,42.4334,247900.0
2014-12-05 11:55:00,56.34,56.35,56.25,56.3,270000.0,42.4409,42.4485,42.3731,42.4108,270000.0
2014-12-05 12:00:00,56.3,56.32,56.29,56.3,195800.0,42.4108,42.4259,42.4033,42.4108,195800.0
2014-12-05 12:05:00,56.3,56.33,56.27,56.3,117600.0,42.4108,42.4334,42.3882,42.4108,117600.0
2014-12-05 12:10:00,56.3,56.32,56.23,56.3,293500.0,42.4108,42.4259,42.3581,42.4108,293500.0
2014-12-05 12:15:00,56.31,56.34,56.28,56.33,125400.0,42.4183,42.4409,42.3957,42.4334,125400.0
2014-12-05 12:20:00,56.33,56.33,56.27,56.3,54900.0,42.4334,42.4334,42.3882,42.4108,54900.0
2014-12-05 12:25:00,56.3,56.31,56.28,56.3,69600.0,42.4108,42.4183,42.3957,42.4108,69600.0
2014-12-05 12:30:00,56.3,56.33,56.29,56.31,102400.0,42.4108,42.4334,42.4033,42.4183,102400.0
2014-12-05 12:35:00,56.3,56.31,56.24,56.3,77100.0,42.4108,42.4183,42.3656,42.4108,77100.0
2014-12-05 12:40:00,56.29,56.36,56.29,56.34,131600.0,42.4033,42.456,42.4033,42.4409,131600.0
2014-12-05 12:45:00,56.34,56.35,56.33,56.34,54400.0,42.4409,42.4485,42.4334,42.4409,54400.0
2014-12-05 12:50:00,56.34,56.36,56.33,56.34,83000.0,42.4409,42.456,42.4334,42.4409,83000.0
2014-12-05 12:55:00,56.34,56.38,56.33,56.38,163000.0,42.4409,42.471,42.4334,42.471,163000.0
2014-12-05 13:00:00,56.37,56.43,56.37,56.43,198800.0,42.4635,42.5087,42.4635,42.5087,198800.0
2014-12-05 13:05:00,56.42,56.47,56.42,56.45,155600.0,42.5012,42.5388,42.5012,42.5238,155600.0
2014-12-05 13:10:00,56.44,56.49,56.44,56.46,208700.0,42.5162,42.5539,42.5162,42.5313,208700.0
2014-12-05 13:15:00,56.46,56.49,56.41,56.43,170400.0,42.5313,42.5539,42.4936,42.5087,170400.0
2014-12-05 13:20:00,56.44,56.44,56.37,56.38,80500.0,42.5162,42.5162,42.4635,42.471,80500.0
2014-12-05 13:25:00,56.37,56.38,56.35,56.38,73100.0,42.4635,42.471,42.4485,42.471,73100.0
2014-12-05 13:30:00,56.37,56.38,56.33,56.34,82500.0,42.4635,42.471,42.4334,42.4409,82500.0
2014-12-05 13:35:00,56.35,56.4,56.34,56.4,81500.0,42.4485,42.4861,42.4409,42.4861,81500.0
2014-12-05 13:40:00,56.4,56.42,56.38,56.41,226700.0,42.4861,42.5012,42.471,42.4936,226700.0
2014-12-05 13:45:00,56.42,56.44,56.41,56.43,49800.0,42.5012,42.5162,42.4936,42.5087,49800.0
2014-12-05 13:50:00,56.44,56.44,56.37,56.37,99100.0,42.5162,42.5162,42.4635,42.4635,99100.0
2014-12-05 13:55:00,56.38,56.4,56.37,56.39,58400.0,42.471,42.4861,42.4635,42.4786,58400.0
2014-12-05 14:00:00,56.38,56.42,56.35,56.36,96800.0,42.471,42.5012,42.4485,42.456,96800.0
2014-12-05 14:05:00,56.36,56.41,56.35,56.39,80700.0,42.456,42.4936,42.4485,42.4786,80700.0
2014-12-05 14:10:00,56.38,56.39,56.36,56.36,59600.0,42.471,42.4786,42.456,42.456,59600.0
2014-12-05 14:15:00,56.36,56.38,56.35,56.38,104000.0,42.456,42.471,42.4485,42.471,104000.0
2014-12-05 14:20:00,56.37,56.38,56.32,56.36,114700.0,42.4635,42.471,42.4259,42.456,114700.0
2014-12-05 14:25:00,56.36,56.38,56.29,56.3,159100.0,42.456,42.471,42.4033,42.4108,159100.0
2014-12-05 14:30:00,56.3,56.31,56.23,56.27,156100.0,42.4108,42.4183,42.3581,42.3882,156100.0
2014-12-05 14:35:00,56.27,56.3,56.24,56.27,159500.0,42.3882,42.4108,42.3656,42.3882,159500.0
2014-12-05 14:40:00,56.27,56.28,56.22,56.23,98800.0,42.3882,42.3957,42.3505,42.3581,98800.0
2014-12-05 14:45:00,56.23,56.24,56.21,56.22,102400.0,42.3581,42.3656,42.343,42.3505,102400.0
2014-12-05 14:50:00,56.21,56.22,56.16,56.17,121800.0,42.343,42.3505,42.3053,42.3129,121800.0
2014-12-05 14:55:00,56.16,56.17,56.01,56.01,341300.0,42.3053,42.3129,42.1923,42.1923,341300.0
2014-12-05 15:00:00,56.01,56.04,55.95,56.04,513200.0,42.1923,42.2149,42.1471,42.2149,513200.0
2014-12-05 15:05:00,56.04,56.09,56.03,56.08,116600.0,42.2149,42.2526,42.2074,42.2451,116600.0
2014-12-05 15:10:00,56.08,56.11,56.03,56.05,133100.0,42.2451,42.2677,42.2074,42.2225,133100.0
2014-12-05 15:15:00,56.05,56.1,56.01,56.1,134600.0,42.2225,42.2601,42.1923,42.2601,134600.0
2014-12-05 15:20:00,56.09,56.1,56.03,56.04,88600.0,42.2526,42.2601,42.2074,42.2149,88600.0
2014-12-05 15:25:00,56.04,56.1,56.03,56.05,245700.0,42.2149,42.2601,42.2074,42.2225,245700.0
2014-12-05 15:30:00,56.06,56.06,55.98,56.0,178300.0,42.23,42.23,42.1697,42.1848,178300.0
2014-12-05 15:35:00,55.99,55.99,55.92,55.93,258900.0,42.1773,42.1773,42.1245,42.1321,258900.0
2014-12-05 15:40:00,55.93,55.97,55.9,55.91,260900.0,42.1321,42.1622,42.1095,42.117,260900.0
2014-12-05 15:45:00,55.92,55.97,55.89,55.92,525400.0,42.1245,42.1622,42.1019,42.1245,525400.0
2014-12-05 15:50:00,55.92,56.0,55.92,55.98,368800.0,42.1245,42.1848,42.1245,42.1697,368800.0
2014-12-05 15:55:00,55.97,56.09,55.97,56.07,618700.0,42.1622,42.2526,42.1622,42.2375,618700.0
2014-12-08 09:30:00,55.98,56.1,55.83,56.06,548100.0,42.1697,42.2601,42.0567,42.23,548100.0
2014-12-08 09:35:00,56.07,56.1,56.0,56.02,213000.0,42.2375,42.2601,42.1848,42.1999,213000.0
2014-12-08 09:40:00,56.02,56.05,55.75,55.95,305900.0,42.1999,42.2225,41.9965,42.1471,305900.0
2014-12-08 09:45:00,55.95,56.08,55.95,56.05,285500.0,42.1471,42.2451,42.1471,42.2225,285500.0
2014-12-08 09:50:00,56.05,56.08,55.96,56.04,195800.0,42.2225,42.2451,42.1547,42.2149,195800.0
2014-12-08 09:55:00,56.05,56.1,55.96,56.09,297000.0,42.2225,42.2601,42.1547,42.2526,297000.0
2014-12-08 10:00:00,56.09,56.37,56.08,56.36,502700.0,42.2526,42.4635,42.2451,42.456,502700.0
2014-12-08 10:05:00,56.36,56.46,56.33,56.42,403900.0,42.456,42.5313,42.4334,42.5012,403900.0
2014-12-08 10:10:00,56.41,56.42,56.3,56.33,381400.0,42.4936,42.5012,42.4108,42.4334,381400.0
2014-12-08 10:15:00,56.33,56.45,56.32,56.43,216400.0,42.4334,42.5238,42.4259,42.5087,216400.0
2014-12-08 10:20:00,56.43,56.5,56.43,56.5,215400.0,42.5087,42.5614,42.5087,42.5614,215400.0
2014-12-08 10:25:00,56.49,56.65,56.49,56.65,760400.0,42.5539,42.6744,42.5539,42.6744,760400.0
2014-12-08 10:30:00,56.65,56.65,56.54,56.6,309300.0,42.6744,42.6744,42.5916,42.6368,309300.0
2014-12-08 10:35:00,56.58,56.61,56.53,56.59,190100.0,42.6217,42.6443,42.584,42.6292,190100.0
2014-12-08 10:40:00,56.59,56.64,56.57,56.59,140500.0,42.6292,42.6669,42.6142,42.6292,140500.0
2014-12-08 10:45:00,56.59,56.65,56.57,56.61,269700.0,42.6292,42.6744,42.6142,42.6443,269700.0
2014-12-08 10:50:00,56.61,56.63,56.5,56.61,401600.0,42.6443,42.6594,42.5614,42.6443,401600.0
2014-12-08 10:55:00,56.62,56.63,56.59,56.62,211600.0,42.6518,42.6594,42.6292,42.6518,211600.0
2014-12-08 11:00:00,56.61,56.64,56.57,56.61,163000.0,42.6443,42.6669,42.6142,42.6443,163000.0
2014-12-08 11:05:00,56.61,56.7,56.6,56.69,835800.0,42.6443,42.7121,42.6368,42.7046,835800.0
2014-12-08 11:10:00,56.69,56.88,56.69,56.86,589700.0,42.7046,42.8477,42.7046,42.8326,589700.0
2014-12-08 11:15:00,56.85,56.88,56.79,56.79,299700.0,42.8251,42.8477,42.7799,42.7799,299700.0
2014-12-08 11:20:00,56.8,56.93,56.78,56.93,282600.0,42.7874,42.8854,42.7724,42.8854,282600.0
2014-12-08 11:25:00,56.93,56.95,56.77,56.79,255600.0,42.8854,42.9004,42.7648,42.7799,255600.0
2014-12-08 11:30:00,56.8,56.83,56.74,56.74,134500.0,42.7874,42.81,42.7422,42.7422,134500.0
2014-12-08 11:35:00,56.74,56.75,56.58,56.62,294700.0,42.7422,42.7498,42.6217,42.6518,294700.0
2014-12-08 11:40:00,56.62,56.62,56.51,56.52,215800.0,42.6518,42.6518,42.569,42.5765,215800.0
2014-12-08 11:45:00,56.51,56.59,56.51,56.58,156900.0,42.569,42.6292,42.569,42.6217,156900.0
2014-12-08 11:50:00,56.58,56.61,56.51,56.6,268800.0,42.6217,42.6443,42.569,42.6368,268800.0
2014-12-08 11:55:00,56.6,56.6,56.52,56.6,136900.0,42.6368,42.6368,42.5765,42.6368,136900.0
2014-12-08 12:00:00,56.6,56.67,56.59,56.62,231000.0,42.6368,42.6895,42.6292,42.6518,231000.0
2014-12-08 12:05:00,56.61,56.64,56.57,56.58,129400.0,42.6443,42.6669,42.6142,42.6217,129400.0
2014-12-08 12:10:00,56.57,56.57,56.45,56.46,204400.0,42.6142,42.6142,42.5238,42.5313,204400.0
2014-12-08 12:15:00,56.46,56.48,56.28,56.3,369200.0,42.5313,42.5464,42.3957,42.4108,369200.0
2014-12-08 12:20:00,56.29,56.35,56.21,56.27,405800.0,42.4033,42.4485,42.343,42.3882,405800.0
2014-12-08 12:25:00,56.27,56.33,56.25,56.29,161400.0,42.3882,42.4334,42.3731,42.4033,161400.0
2014-12-08 12:30:00,56.29,56.3,56.19,56.23,184900.0,42.4033,42.4108,42.3279,42.3581,184900.0
2014-12-08 12:35:00,56.24,56.34,56.21,56.34,164100.0,42.3656,42.4409,42.343,42.4409,164100.0
2014-12-08 12:40:00,56.34,56.44,56.33,56.43,104200.0,42.4409,42.5162,42.4334,42.5087,104200.0
2014-12-08 12:45:00,56.43,56.43,56.36,56.41,76000.0,42.5087,42.5087,42.456,42.4936,76000.0
2014-12-08 12:50:00,56.41,56.46,56.36,56.38,57600.0,42.4936,42.5313,42.456,42.471,57600.0
2014-12-08 12:55:00,56.37,56.4,56.32,56.36,65600.0,42.4635,42.4861,42.4259,42.456,65600.0
2014-12-08 13:00:00,56.36,56.4,56.31,56.4,98200.0,42.456,42.4861,42.4183,42.4861,98200.0
2014-12-08 13:05:00,56.39,56.4,56.32,56.33,64000.0,42.4786,42.4861,42.4259,42.4334,64000.0
2014-12-08 13:10:00,56.34,56.34,56.23,56.27,174900.0,42.4409,42.4409,42.3581,42.3882,174900.0
2014-12-08 13:15:00,56.27,56.29,56.21,56.28,97100.0,42.3882,42.4033,42.343,42.3957,97100.0
2014-12-08 13:20:00,56.28,56.28,56.17,56.21,128300.0,42.3957,42.3957,42.3129,42.343,128300.0
2014-12-08 13:25:00,56.22,56.27,56.2,56.26,74400.0,42.3505,42.3882,42.3355,42.3807,74400.0
2014-12-08 13:30:00,56.26,56.27,56.12,56.16,76900.0,42.3807,42.3882,42.2752,42.3053,76900.0
2014-12-08 13:35:00,56.16,56.16,56.05,56.08,196600.0,42.3053,42.3053,42.2225,42.2451,196600.0
2014-12-08 13:40:00,56.07,56.09,55.95,55.97,298200.0,42.2375,42.2526,42.1471,42.1622,298200.0
2014-12-08 13:45:00,55.97,56.1,55.93,56.04,212600.0,42.1622,42.2601,42.1321,42.2149,212600.0
2014-12-08 13:50:00,56.05,56.09,56.03,56.03,126000.0,42.2225,42.2526,42.2074,42.2074,126000.0
2014-12-08 13:55:00,56.04,56.05,55.95,55.99,121700.0,42.2149,42.2225,42.1471,42.1773,121700.0
2014-12-08 14:00:00,55.99,55.99,55.84,55.9,168000.0,42.1773,42.1773,42.0643,42.1095,168000.0
2014-12-08 14:05:00,55.9,56.0,55.87,56.0,105800.0,42.1095,42.1848,42.0869,42.1848,105800.0
2014-12-08 14:10:00,56.0,56.0,55.89,55.92,95900.0,42.1848,42.1848,42.1019,42.1245,95900.0
2014-12-08 14:15:00,55.93,56.05,55.89,56.04,214000.0,42.1321,42.2225,42.1019,42.2149,214000.0
2014-12-08 14:20:00,56.04,56.11,56.03,56.09,144500.0,42.2149,42.2677,42.2074,42.2526,144500.0
2014-12-08 14:25:00,56.09,56.2,56.08,56.2,160500.0,42.2526,42.3355,42.2451,42.3355,160500.0
2014-12-08 14:30:00,56.19,56.26,56.18,56.23,112700.0,42.3279,42.3807,42.3204,42.3581,112700.0
2014-12-08 14:35:00,56.24,56.29,56.19,56.26,171400.0,42.3656,42.4033,42.3279,42.3807,171400.0
2014-12-08 14:40:00,56.26,56.36,56.24,56.36,161300.0,42.3807,42.456,42.3656,42.456,161300.0
2014-12-08 14:45:00,56.36,56.38,56.28,56.35,176400.0,42.456,42.471,42.3957,42.4485,176400.0
2014-12-08 14:50:00,56.35,56.36,56.28,56.36,103600.0,42.4485,42.456,42.3957,42.456,103600.0
2014-12-08 14:55:00,56.35,56.36,56.2,56.23,639700.0,42.4485,42.456,42.3355,42.3581,639700.0
2014-12-08 15:00:00,56.23,56.33,56.15,56.28,149200.0,42.3581,42.4334,42.2978,42.3957,149200.0
2014-12-08 15:05:00,56.28,56.28,56.16,56.17,120800.0,42.3957,42.3957,42.3053,42.3129,120800.0
2014-12-08 15:10:00,56.16,56.23,56.15,56.21,130800.0,42.3053,42.3581,42.2978,42.343,130800.0
2014-12-08 15:15:00,56.21,56.26,56.11,56.13,139000.0,42.343,42.3807,42.2677,42.2827,139000.0
2014-12-08 15:20:00,56.13,56.28,56.1,56.22,219600.0,42.2827,42.3957,42.2601,42.3505,219600.0
2014-12-08 15:25:00,56.23,56.32,56.22,56.27,189100.0,42.3581,42.4259,42.3505,42.3882,189100.0
2014-12-08 15:30:00,56.27,56.4,56.17,56.18,208500.0,42.3882,42.4861,42.3129,42.3204,208500.0
2014-12-08 15:35:00,56.18,56.23,56.15,56.23,557500.0,42.3204,42.3581,42.2978,42.3581,557500.0
2014-12-08 15:40:00,56.23,56.33,56.15,56.32,704100.0,42.3581,42.4334,42.2978,42.4259,704100.0
2014-12-08 15:45:00,56.31,56.34,56.25,56.33,475600.0,42.4183,42.4409,42.3731,42.4334,475600.0
2014-12-08 15:50:00,56.32,56.41,56.32,56.4,348300.0,42.4259,42.4936,42.4259,42.4861,348300.0
2014-12-08 15:55:00,56.39,56.44,56.35,56.38,760600.0,42.4786,42.5162,42.4485,42.471,760600.0
2014-12-09 09:30:00,55.44,55.5,55.19,55.35,976700.0,41.7629,41.8081,41.5746,41.6952,976700.0
2014-12-09 09:35:00,55.36,55.5,55.32,55.48,479200.0,41.7027,41.8081,41.6726,41.7931,479200.0
2014-12-09 09:40:00,55.48,55.66,55.43,55.62,375900.0,41.7931,41.9287,41.7554,41.8985,375900.0
2014-12-09 09:45:00,55.65,55.82,55.62,55.82,615800.0,41.9211,42.0492,41.8985,42.0492,615800.0
2014-12-09 09:50:00,55.83,55.84,55.69,55.72,377100.0,42.0567,42.0643,41.9513,41.9739,377100.0
2014-12-09 09:55:00,55.72,56.0,55.71,56.0,350000.0,41.9739,42.1848,41.9663,42.1848,350000.0
2014-12-09 10:00:00,56.0,56.14,55.68,55.83,758900.0,42.1848,42.2903,41.9437,42.0567,758900.0
2014-12-09 10:05:00,55.82,55.91,55.38,55.45,1533400.0,42.0492,42.117,41.7177,41.7705,1533400.0
2014-12-09 10:10:00,55.45,55.5,54.75,54.96,1987500.0,41.7705,41.8081,41.2432,41.4014,1987500.0
2014-12-09 10:15:00,54.96,55.29,54.87,55.15,781900.0,41.4014,41.65,41.3336,41.5445,781900.0
2014-12-09 10:20:00,55.16,55.22,54.88,54.92,727700.0,41.552,41.5972,41.3411,41.3712,727700.0
2014-12-09 10:25:00,54.92,54.99,54.86,54.87,465100.0,41.3712,41.424,41.326,41.3336,465100.0
2014-12-09 10:30:00,54.88,54.96,54.69,54.72,730900.0,41.3411,41.4014,41.198,41.2206,730900.0
2014-12-09 10:35:00,54.73,54.93,54.72,54.93,527300.0,41.2281,41.3788,41.2206,41.3788,527300.0
2014-12-09 10:40:00,54.92,55.0,54.87,54.9,366000.0,41.3712,41.4315,41.3336,41.3562,366000.0
2014-12-09 10:45:00,54.9,54.99,54.82,54.98,271400.0,41.3562,41.424,41.2959,41.4164,271400.0
2014-12-09 10:50:00,54.99,55.07,54.91,55.04,506600.0,41.424,41.4842,41.3637,41.4616,506600.0
2014-12-09 10:55:00,55.04,55.16,55.0,55.04,279200.0,41.4616,41.552,41.4315,41.4616,279200.0
2014-12-09 11:00:00,55.04,55.05,54.95,54.98,156900.0,41.4616,41.4692,41.3938,41.4164,156900.0
2014-12-09 11:05:00,54.97,55.1,54.95,54.96,154100.0,41.4089,41.5068,41.3938,41.4014,154100.0
2014-12-09 11:10:00,54.96,54.99,54.81,54.84,272700.0,41.4014,41.424,41.2884,41.311,272700.0
2014-12-09 11:15:00,54.85,54.94,54.78,54.88,242000.0,41.3185,41.3863,41.2658,41.3411,242000.0
2014-12-09 11:20:00,54.89,54.98,54.87,54.97,356000.0,41.3486,41.4164,41.3336,41.4089,356000.0
2014-12-09 11:25:00,54.98,55.05,54.96,54.98,286800.0,41.4164,41.4692,41.4014,41.4164,286800.0
2014-12-09 11:30:00,54.99,55.08,54.98,55.03,178400.0,41.424,41.4918,41.4164,41.4541,178400.0
2014-12-09 11:35:00,55.03,55.07,54.96,55.07,217000.0,41.4541,41.4842,41.4014,41.4842,217000.0
2014-12-09 11:40:00,55.07,55.18,55.03,55.16,171000.0,41.4842,41.5671,41.4541,41.552,171000.0
2014-12-09 11:45:00,55.15,55.25,55.09,55.24,263300.0,41.5445,41.6198,41.4993,41.6123,263300.0
2014-12-09 11:50:00,55.23,55.26,55.18,55.22,199400.0,41.6048,41.6274,41.5671,41.5972,199400.0
2014-12-09 11:55:00,55.23,55.26,55.14,55.16,108300.0,41.6048,41.6274,41.537,41.552,108300.0
2014-12-09 12:00:00,55.16,55.2,55.12,55.19,94300.0,41.552,41.5822,41.5219,41.5746,94300.0
2014-12-09 12:05:00,55.19,55.27,55.16,55.26,114300.0,41.5746,41.6349,41.552,41.6274,114300.0
2014-12-09 12:10:00,55.26,55.29,55.15,55.21,110300.0,41.6274,41.65,41.5445,41.5897,110300.0
2014-12-09 12:15:00,55.21,55.24,55.08,55.11,100600.0,41.5897,41.6123,41.4918,41.5144,100600.0
2014-12-09 12:20:00,55.12,55.16,55.08,55.14,110700.0,41.5219,41.552,41.4918,41.537,110700.0
2014-12-09 12:25:00,55.15,55.29,55.15,55.26,150800.0,41.5445,41.65,41.5445,41.6274,150800.0
2014-12-09 12:30:00,55.27,55.35,55.25,55.32,145400.0,41.6349,41.6952,41.6198,41.6726,145400.0
2014-12-09 12:35:00,55.32,55.46,55.28,55.44,224900.0,41.6726,41.778,41.6424,41.7629,224900.0
2014-12-09 12:40:00,55.44,55.48,55.44,55.47,261700.0,41.7629,41.7931,41.7629,41.7855,261700.0
2014-12-09 12:45:00,55.46,55.48,55.39,55.43,121800.0,41.778,41.7931,41.7253,41.7554,121800.0
2014-12-09 12:50:00,55.43,55.48,55.39,55.4,81900.0,41.7554,41.7931,41.7253,41.7328,81900.0
2014-12-09 12:55:00,55.4,55.54,55.38,55.53,107800.0,41.7328,41.8383,41.7177,41.8307,107800.0
2014-12-09 13:00:00,55.53,55.54,55.39,55.43,126900.0,41.8307,41.8383,41.7253,41.7554,126900.0
2014-12-09 13:05:00,55.43,55.54,55.4,55.54,99900.0,41.7554,41.8383,41.7328,41.8383,99900.0
2014-12-09 13:10:00,55.54,55.64,55.54,55.59,248000.0,41.8383,41.9136,41.8383,41.8759,248000.0
2014-12-09 13:15:00,55.58,55.6,55.53,55.59,141600.0,41.8684,41.8835,41.8307,41.8759,141600.0
2014-12-09 13:20:00,55.6,55.72,55.59,55.69,330400.0,41.8835,41.9739,41.8759,41.9513,330400.0
2014-12-09 13:25:00,55.69,55.7,55.65,55.67,176500.0,41.9513,41.9588,41.9211,41.9362,176500.0
2014-12-09 13:30:00,55.68,55.77,55.66,55.76,141100.0,41.9437,42.0115,41.9287,42.004,141100.0
2014-12-09 13:35:00,55.77,55.84,55.71,55.84,196200.0,42.0115,42.0643,41.9663,42.0643,196200.0
2014-12-09 13:40:00,55.84,55.84,55.68,55.68,126900.0,42.0643,42.0643,41.9437,41.9437,126900.0
2014-12-09 13:45:00,55.68,55.7,55.52,55.54,306000.0,41.9437,41.9588,41.8232,41.8383,306000.0
2014-12-09 13:50:00,55.54,55.59,55.52,55.58,145600.0,41.8383,41.8759,41.8232,41.8684,145600.0
2014-12-09 13:55:00,55.58,55.67,55.58,55.65,58600.0,41.8684,41.9362,41.8684,41.9211,58600.0
2014-12-09 14:00:00,55.66,55.7,55.65,55.67,84600.0,41.9287,41.9588,41.9211,41.9362,84600.0
2014-12-09 14:05:00,55.67,55.78,55.66,55.75,103300.0,41.9362,42.0191,41.9287,41.9965,103300.0
2014-12-09 14:10:00,55.75,55.77,55.64,55.65,160100.0,41.9965,42.0115,41.9136,41.9211,160100.0
2014-12-09 14:15:00,55.65,55.69,55.6,55.64,106100.0,41.9211,41.9513,41.8835,41.9136,106100.0
2014-12-09 14:20:00,55.64,55.65,55.59,55.63,145200.0,41.9136,41.9211,41.8759,41.9061,145200.0
2014-12-09 14:25:00,55.62,55.66,55.6,55.65,95200.0,41.8985,41.9287,41.8835,41.9211,95200.0
2014-12-09 14:30:00,55.65,55.67,55.44,55.44,130800.0,41.9211,41.9362,41.7629,41.7629,130800.0
2014-12-09 14:35:00,55.43,55.58,55.43,55.58,75100.0,41.7554,41.8684,41.7554,41.8684,75100.0
2014-12-09 14:40:00,55.58,55.59,55.33,55.52,514300.0,41.8684,41.8759,41.6801,41.8232,514300.0
2014-12-09 14:45:00,55.53,55.75,55.51,55.68,262100.0,41.8307,41.9965,41.8157,41.9437,262100.0
2014-12-09 14:50:00,55.68,55.71,55.62,55.67,138900.0,41.9437,41.9663,41.8985,41.9362,138900.0
2014-12-09 14:55:00,55.68,55.81,55.67,55.78,205000.0,41.9437,42.0417,41.9362,42.0191,205000.0
2014-12-09 15:00:00,55.78,55.87,55.77,55.86,230400.0,42.0191,42.0869,42.0115,42.0793,230400.0
2014-12-09 15:05:00,55.86,55.87,55.72,55.72,174600.0,42.0793,42.0869,41.9739,41.9739,174600.0
2014-12-09 15:10:00,55.72,55.77,55.69,55.73,177400.0,41.9739,42.0115,41.9513,41.9814,177400.0
2014-12-09 15:15:00,55.73,55.75,55.69,55.72,191900.0,41.9814,41.9965,41.9513,41.9739,191900.0
2014-12-09 15:20:00,55.73,55.8,55.72,55.78,205300.0,41.9814,42.0341,41.9739,42.0191,205300.0
2014-12-09 15:25:00,55.78,55.81,55.7,55.75,261900.0,42.0191,42.0417,41.9588,41.9965,261900.0
2014-12-09 15:30:00,55.75,55.79,55.7,55.71,183500.0,41.9965,42.0266,41.9588,41.9663,183500.0
2014-12-09 15:35:00,55.71,55.77,55.69,55.75,333300.0,41.9663,42.0115,41.9513,41.9965,333300.0
2014-12-09 15:40:00,55.75,55.79,55.7,55.77,246900.0,41.9965,42.0266,41.9588,42.0115,246900.0
2014-12-09 15:45:00,55.77,55.81,55.72,55.81,254900.0,42.0115,42.0417,41.9739,42.0417,254900.0
2014-12-09 15:50:00,55.8,55.84,55.72,55.83,419700.0,42.0341,42.0643,41.9739,42.0567,419700.0
2014-12-09 15:55:00,55.84,55.9,55.8,55.83,708600.0,42.0643,42.1095,42.0341,42.0567,708600.0
2014-12-10 09:30:00,55.51,55.83,55.45,55.81,637700.0,41.8157,42.0567,41.7705,42.0417,637700.0
2014-12-10 09:35:00,55.82,55.9,55.7,55.85,387600.0,42.0492,42.1095,41.9588,42.0718,387600.0
2014-12-10 09:40:00,55.86,55.92,55.58,55.6,491200.0,42.0793,42.1245,41.8684,41.8835,491200.0
2014-12-10 09:45:00,55.61,55.61,55.39,55.41,434700.0,41.891,41.891,41.7253,41.7403,434700.0
2014-12-10 09:50:00,55.4,55.44,55.29,55.32,416700.0,41.7328,41.7629,41.65,41.6726,416700.0
2014-12-10 09:55:00,55.31,55.32,55.19,55.3,441300.0,41.665,41.6726,41.5746,41.6575,441300.0
2014-12-10 10:00:00,55.31,55.44,55.27,55.32,329500.0,41.665,41.7629,41.6349,41.6726,329500.0
2014-12-10 10:05:00,55.32,55.55,55.31,55.43,309200.0,41.6726,41.8458,41.665,41.7554,309200.0
2014-12-10 10:10:00,55.42,55.45,55.28,55.41,354900.0,41.7479,41.7705,41.6424,41.7403,354900.0
2014-12-10 10:15:00,55.42,55.42,55.27,55.29,476100.0,41.7479,41.7479,41.6349,41.65,476100.0
2014-12-10 10:20:00,55.29,55.38,55.28,55.33,297100.0,41.65,41.7177,41.6424,41.6801,297100.0
2014-12-10 10:25:00,55.32,55.33,55.22,55.22,201000.0,41.6726,41.6801,41.5972,41.5972,201000.0
2014-12-10 10:30:00,55.22,55.28,55.14,55.14,302400.0,41.5972,41.6424,41.537,41.537,302400.0
2014-12-10 10:35:00,55.15,55.18,55.1,55.12,197800.0,41.5445,41.5671,41.5068,41.5219,197800.0
2014-12-10 10:40:00,55.11,55.15,55.05,55.12,182800.0,41.5144,41.5445,41.4692,41.5219,182800.0
2014-12-10 10:45:00,55.13,55.22,55.09,55.09,197700.0,41.5294,41.5972,41.4993,41.4993,197700.0
2014-12-10 10:50:00,55.08,55.19,55.03,55.09,223300.0,41.4918,41.5746,41.4541,41.4993,223300.0
2014-12-10 10:55:00,55.09,55.37,55.08,55.35,303600.0,41.4993,41.7102,41.4918,41.6952,303600.0
2014-12-10 11:00:00,55.36,55.36,55.21,55.27,171500.0,41.7027,41.7027,41.5897,41.6349,171500.0
2014-12-10 11:05:00,55.28,55.4,55.27,55.36,196700.0,41.6424,41.7328,41.6349,41.7027,196700.0
2014-12-10 11:10:00,55.36,55.48,55.34,55.44,245600.0,41.7027,41.7931,41.6876,41.7629,245600.0
2014-12-10 11:15:00,55.43,55.43,55.23,55.28,152100.0,41.7554,41.7554,41.6048,41.6424,152100.0
2014-12-10 11:20:00,55.27,55.29,55.21,55.25,81300.0,41.6349,41.65,41.5897,41.6198,81300.0
2014-12-10 11:25:00,55.25,55.32,55.21,55.21,112700.0,41.6198,41.6726,41.5897,41.5897,112700.0
2014-12-10 11:30:00,55.21,55.31,55.17,55.25,175400.0,41.5897,41.665,41.5596,41.6198,175400.0
2014-12-10 11:35:00,55.24,55.29,55.17,55.23,108100.0,41.6123,41.65,41.5596,41.6048,108100.0
2014-12-10 11:40:00,55.23,55.27,55.17,55.19,136700.0,41.6048,41.6349,41.5596,41.5746,136700.0
2014-12-10 11:45:00,55.19,55.29,55.18,55.29,165100.0,41.5746,41.65,41.5671,41.65,165100.0
2014-12-10 11:50:00,55.29,55.4,55.27,55.33,167700.0,41.65,41.7328,41.6349,41.6801,167700.0
2014-12-10 11:55:00,55.33,55.35,55.28,55.32,105300.0,41.6801,41.6952,41.6424,41.6726,105300.0
2014-12-10 12:00:00,55.32,55.34,55.25,55.27,110900.0,41.6726,41.6876,41.6198,41.6349,110900.0
2014-12-10 12:05:00,55.27,55.28,55.16,55.18,145400.0,41.6349,41.6424,41.552,41.5671,145400.0
2014-12-10 12:10:00,55.17,55.27,55.16,55.19,195700.0,41.5596,41.6349,41.552,41.5746,195700.0
2014-12-10 12:15:00,55.19,55.21,55.15,55.2,114900.0,41.5746,41.5897,41.5445,41.5822,114900.0
2014-12-10 12:20:00,55.2,55.26,55.13,55.26,126000.0,41.5822,41.6274,41.5294,41.6274,126000.0
2014-12-10 12:25:00,55.25,55.27,55.2,55.2,102300.0,41.6198,41.6349,41.5822,41.5822,102300.0
2014-12-10 12:30:00,55.21,55.32,55.17,55.26,168700.0,41.5897,41.6726,41.5596,41.6274,168700.0
2014-12-10 12:35:00,55.26,55.34,55.24,55.29,112000.0,41.6274,41.6876,41.6123,41.65,112000.0
2014-12-10 12:40:00,55.29,55.34,55.27,55.33,77500.0,41.65,41.6876,41.6349,41.6801,77500.0
2014-12-10 12:45:00,55.32,55.39,55.29,55.37,89800.0,41.6726,41.7253,41.65,41.7102,89800.0
2014-12-10 12:50:00,55.37,55.47,55.35,55.36,131000.0,41.7102,41.7855,41.6952,41.7027,131000.0
2014-12-10 12:55:00,55.35,55.4,55.29,55.29,100600.0,41.6952,41.7328,41.65,41.65,100600.0
2014-12-10 13:00:00,55.29,55.34,55.28,55.32,98800.0,41.65,41.6876,41.6424,41.6726,98800.0
2014-12-10 13:05:00,55.32,55.35,55.25,55.32,97400.0,41.6726,41.6952,41.6198,41.6726,97400.0
2014-12-10 13:10:00,55.32,55.39,55.3,55.39,107000.0,41.6726,41.7253,41.6575,41.7253,107000.0
2014-12-10 13:15:00,55.38,55.39,55.27,55.27,103800.0,41.7177,41.7253,41.6349,41.6349,103800.0
2014-12-10 13:20:00,55.27,55.35,55.23,55.27,163800.0,41.6349,41.6952,41.6048,41.6349,163800.0
2014-12-10 13:25:00,55.26,55.32,55.22,55.23,53200.0,41.6274,41.6726,41.5972,41.6048,53200.0
2014-12-10 13:30:00,55.24,55.25,55.09,55.1,152600.0,41.6123,41.6198,41.4993,41.5068,152600.0
2014-12-10 13:35:00,55.1,55.16,55.09,55.14,85000.0,41.5068,41.552,41.4993,41.537,85000.0
2014-12-10 13:40:00,55.15,55.22,55.13,55.2,106500.0,41.5445,41.5972,41.5294,41.5822,106500.0
2014-12-10 13:45:00,55.19,55.2,54.91,54.91,305500.0,41.5746,41.5822,41.3637,41.3637,305500.0
2014-12-10 13:50:00,54.91,54.99,54.87,54.92,233400.0,41.3637,41.424,41.3336,41.3712,233400.0
2014-12-10 13:55:00,54.92,54.94,54.81,54.84,268300.0,41.3712,41.3863,41.2884,41.311,268300.0
2014-12-10 14:00:00,54.84,54.93,54.8,54.9,189500.0,41.311,41.3788,41.2808,41.3562,189500.0
2014-12-10 14:05:00,54.9,54.97,54.85,54.88,234100.0,41.3562,41.4089,41.3185,41.3411,234100.0
2014-12-10 14:10:00,54.88,54.9,54.8,54.84,205700.0,41.3411,41.3562,41.2808,41.311,205700.0
2014-12-10 14:15:00,54.84,54.86,54.81,54.83,117300.0,41.311,41.326,41.2884,41.3034,117300.0
2014-12-10 14:20:00,54.83,54.85,54.7,54.7,314500.0,41.3034,41.3185,41.2055,41.2055,314500.0
2014-12-10 14:25:00,54.7,54.76,54.68,54.69,233000.0,41.2055,41.2507,41.1904,41.198,233000.0
2014-12-10 14:30:00,54.69,54.73,54.64,54.73,215800.0,41.198,41.2281,41.1603,41.2281,215800.0
2014-12-10 14:35:00,54.73,54.74,54.57,54.65,203700.0,41.2281,41.2356,41.1076,41.1678,203700.0
2014-12-10 14:40:00,54.65,54.77,54.63,54.72,182100.0,41.1678,41.2582,41.1528,41.2206,182100.0
2014-12-10 14:45:00,54.72,54.83,54.67,54.68,438500.0,41.2206,41.3034,41.1829,41.1904,438500.0
2014-12-10 14:50:00,54.68,54.69,54.6,54.63,171500.0,41.1904,41.198,41.1302,41.1528,171500.0
2014-12-10 14:55:00,54.62,54.66,54.49,54.5,536600.0,41.1452,41.1754,41.0473,41.0548,536600.0
2014-12-10 15:00:00,54.49,54.51,54.38,54.4,651100.0,41.0473,41.0624,40.9644,40.9795,651100.0
2014-12-10 15:05:00,54.39,54.65,54.35,54.63,271500.0,40.972,41.1678,40.9419,41.1528,271500.0
2014-12-10 15:10:00,54.62,54.76,54.6,54.66,264600.0,41.1452,41.2507,41.1302,41.1754,264600.0
2014-12-10 15:15:00,54.66,54.73,54.6,54.69,279800.0,41.1754,41.2281,41.1302,41.198,279800.0
2014-12-10 15:20:00,54.69,54.73,54.64,54.67,144600.0,41.198,41.2281,41.1603,41.1829,144600.0
2014-12-10 15:25:00,54.67,54.78,54.66,54.75,246700.0,41.1829,41.2658,41.1754,41.2432,246700.0
2014-12-10 15:30:00,54.75,54.76,54.65,54.76,231400.0,41.2432,41.2507,41.1678,41.2507,231400.0
2014-12-10 15:35:00,54.75,54.76,54.58,54.63,288300.0,41.2432,41.2507,41.1151,41.1528,288300.0
2014-12-10 15:40:00,54.63,54.63,54.44,54.48,479100.0,41.1528,41.1528,41.0096,41.0398,479100.0
2014-12-10 15:45:00,54.48,54.54,54.4,54.49,532600.0,41.0398,41.085,40.9795,41.0473,532600.0
2014-12-10 15:50:00,54.48,54.57,54.44,54.57,524700.0,41.0398,41.1076,41.0096,41.1076,524700.0
2014-12-10 15:55:00,54.57,54.6,54.44,54.47,895800.0,41.1076,41.1302,41.0096,41.0322,895800.0
2014-12-11 09:30:00,54.65,55.08,54.65,55.05,617000.0,41.1678,41.4918,41.1678,41.4692,617000.0
2014-12-11 09:35:00,55.06,55.07,54.86,55.01,527800.0,41.4767,41.4842,41.326,41.439,527800.0
2014-12-11 09:40:00,55.02,55.17,55.01,55.05,629100.0,41.4466,41.5596,41.439,41.4692,629100.0
2014-12-11 09:45:00,55.05,55.12,54.97,55.05,326300.0,41.4692,41.5219,41.4089,41.4692,326300.0
2014-12-11 09:50:00,55.05,55.23,55.05,55.13,351000.0,41.4692,41.6048,41.4692,41.5294,351000.0
2014-12-11 09:55:00,55.12,55.12,55.02,55.08,146700.0,41.5219,41.5219,41.4466,41.4918,146700.0
2014-12-11 10:00:00,55.08,55.09,55.0,55.04,201600.0,41.4918,41.4993,41.4315,41.4616,201600.0
2014-12-11 10:05:00,55.04,55.06,54.93,55.02,207600.0,41.4616,41.4767,41.3788,41.4466,207600.0
2014-12-11 10:10:00,55.02,55.03,54.92,54.97,194800.0,41.4466,41.4541,41.3712,41.4089,194800.0
2014-12-11 10:15:00,54.97,55.07,54.92,55.04,296500.0,41.4089,41.4842,41.3712,41.4616,296500.0
2014-12-11 10:20:00,55.04,55.1,55.0,55.05,225800.0,41.4616,41.5068,41.4315,41.4692,225800.0
2014-12-11 10:25:00,55.05,55.1,55.0,55.08,210500.0,41.4692,41.5068,41.4315,41.4918,210500.0
2014-12-11 10:30:00,55.08,55.21,55.06,55.15,229000.0,41.4918,41.5897,41.4767,41.5445,229000.0
2014-12-11 10:35:00,55.15,55.16,55.05,55.1,195200.0,41.5445,41.552,41.4692,41.5068,195200.0
2014-12-11 10:40:00,55.09,55.1,55.0,55.02,203200.0,41.4993,41.5068,41.4315,41.4466,203200.0
2014-12-11 10:45:00,55.03,55.04,54.89,54.92,278200.0,41.4541,41.4616,41.3486,41.3712,278200.0
2014-12-11 10:50:00,54.94,55.0,54.9,54.91,142000.0,41.3863,41.4315,41.3562,41.3637,142000.0
2014-12-11 10:55:00,54.91,54.98,54.88,54.98,258300.0,41.3637,41.4164,41.3411,41.4164,258300.0
2014-12-11 11:00:00,54.98,54.98,54.88,54.92,143500.0,41.4164,41.4164,41.3411,41.3712,143500.0
2014-12-11 11:05:00,54.92,55.0,54.87,54.88,135400.0,41.3712,41.4315,41.3336,41.3411,135400.0
2014-12-11 11:10:00,54.88,54.97,54.83,54.96,148400.0,41.3411,41.4089,41.3034,41.4014,148400.0
2014-12-11 11:15:00,54.95,54.97,54.9,54.95,138400.0,41.3938,41.4089,41.3562,41.3938,138400.0
2014-12-11 11:20:00,54.95,55.01,54.94,54.98,210600.0,41.3938,41.439,41.3863,41.4164,210600.0
2014-12-11 11:25:00,54.97,55.01,54.94,54.97,143200.0,41.4089,41.439,41.3863,41.4089,143200.0
2014-12-11 11:30:00,54.97,55.0,54.94,54.95,430300.0,41.4089,41.4315,41.3863,41.3938,430300.0
2014-12-11 11:35:00,54.95,54.99,54.91,54.98,154400.0,41.3938,41.424,41.3637,41.4164,154400.0
2014-12-11 11:40:00,54.98,55.01,54.88,54.88,437000.0,41.4164,41.439,41.3411,41.3411,437000.0
2014-12-11 11:45:00,54.88,54.93,54.87,54.88,145400.0,41.3411,41.3788,41.3336,41.3411,145400.0
2014-12-11 11:50:00,54.89,54.95,54.88,54.95,148500.0,41.3486,41.3938,41.3411,41.3938,148500.0
2014-12-11 11:55:00,54.94,54.97,54.89,54.95,179200.0,41.3863,41.4089,41.3486,41.3938,179200.0
2014-12-11 12:00:00,54.96,54.97,54.87,54.93,134500.0,41.4014,41.4089,41.3336,41.3788,134500.0
2014-12-11 12:05:00,54.93,54.98,54.92,54.94,90400.0,41.3788,41.4164,41.3712,41.3863,90400.0
2014-12-11 12:10:00,54.94,54.96,54.92,54.94,94600.0,41.3863,41.4014,41.3712,41.3863,94600.0
2014-12-11 12:15:00,54.95,54.98,54.93,54.97,61800.0,41.3938,41.4164,41.3788,41.4089,61800.0
2014-12-11 12:20:00,54.96,54.98,54.96,54.98,53800.0,41.4014,41.4164,41.4014,41.4164,53800.0
2014-12-11 12:25:00,54.98,54.99,54.96,54.98,71500.0,41.4164,41.424,41.4014,41.4164,71500.0
2014-12-11 12:30:00,54.98,55.0,54.98,54.98,121600.0,41.4164,41.4315,41.4164,41.4164,121600.0
2014-12-11 12:35:00,54.98,55.01,54.98,54.99,160600.0,41.4164,41.439,41.4164,41.424,160600.0
2014-12-11 12:40:00,55.0,55.0,54.96,54.97,245600.0,41.4315,41.4315,41.4014,41.4089,245600.0
2014-12-11 12:45:00,54.97,55.0,54.97,54.99,130500.0,41.4089,41.4315,41.4089,41.424,130500.0
2014-12-11 12:50:00,54.98,55.0,54.96,54.96,95700.0,41.4164,41.4315,41.4014,41.4014,95700.0
2014-12-11 12:55:00,54.96,54.99,54.94,54.95,191200.0,41.4014,41.424,41.3863,41.3938,191200.0
2014-12-11 13:00:00,54.95,55.05,54.94,55.0,389500.0,41.3938,41.4692,41.3863,41.4315,389500.0
2014-12-11 13:05:00,55.0,55.01,54.94,54.97,246400.0,41.4315,41.439,41.3863,41.4089,246400.0
2014-12-11 13:10:00,54.97,54.97,54.93,54.94,111500.0,41.4089,41.4089,41.3788,41.3863,111500.0
2014-12-11 13:15:00,54.94,54.97,54.88,54.88,101500.0,41.3863,41.4089,41.3411,41.3411,101500.0
2014-12-11 13:20:00,54.88,54.9,54.85,54.9,136600.0,41.3411,41.3562,41.3185,41.3562,136600.0
2014-12-11 13:25:00,54.89,54.91,54.85,54.86,163400.0,41.3486,41.3637,41.3185,41.326,163400.0
2014-12-11 13:30:00,54.86,54.89,54.78,54.88,237200.0,41.326,41.3486,41.2658,41.3411,237200.0
2014-12-11 13:35:00,54.89,54.96,54.88,54.95,153400.0,41.3486,41.4014,41.3411,41.3938,153400.0
2014-12-11 13:40:00,54.95,55.0,54.94,54.96,115000.0,41.3938,41.4315,41.3863,41.4014,115000.0
2014-12-11 13:45:00,54.97,54.97,54.93,54.97,82700.0,41.4089,41.4089,41.3788,41.4089,82700.0
2014-12-11 13:50:00,54.97,54.97,54.93,54.95,95500.0,41.4089,41.4089,41.3788,41.3938,95500.0
2014-12-11 13:55:00,54.95,54.97,54.83,54.84,110400.0,41.3938,41.4089,41.3034,41.311,110400.0
2014-12-11 14:00:00,54.85,54.91,54.81,54.91,174900.0,41.3185,41.3637,41.2884,41.3637,174900.0
2014-12-11 14:05:00,54.91,54.96,54.87,54.91,107000.0,41.3637,41.4014,41.3336,41.3637,107000.0
2014-12-11 14:10:00,54.89,54.91,54.84,54.85,136900.0,41.3486,41.3637,41.311,41.3185,136900.0
2014-12-11 14:15:00,54.85,54.89,54.79,54.84,170900.0,41.3185,41.3486,41.2733,41.311,170900.0
2014-12-11 14:20:00,54.84,54.91,54.83,54.89,102500.0,41.311,41.3637,41.3034,41.3486,102500.0
2014-12-11 14:25:00,54.88,54.89,54.71,54.73,183500.0,41.3411,41.3486,41.213,41.2281,183500.0
2014-12-11 14:30:00,54.74,54.79,54.67,54.69,180400.0,41.2356,41.2733,41.1829,41.198,180400.0
2014-12-11 14:35:00,54.68,54.8,54.66,54.76,288500.0,41.1904,41.2808,41.1754,41.2507,288500.0
2014-12-11 14:40:00,54.77,54.84,54.74,54.75,262300.0,41.2582,41.311,41.2356,41.2432,262300.0
2014-12-11 14:45:00,54.75,54.78,54.55,54.57,269900.0,41.2432,41.2658,41.0925,41.1076,269900.0
2014-12-11 14:50:00,54.57,54.61,54.5,54.58,351100.0,41.1076,41.1377,41.0548,41.1151,351100.0
2014-12-11 14:55:00,54.58,54.63,54.48,54.53,238200.0,41.1151,41.1528,41.0398,41.0774,238200.0
2014-12-11 15:00:00,54.53,54.68,54.52,54.66,186100.0,41.0774,41.1904,41.0699,41.1754,186100.0
2014-12-11 15:05:00,54.69,54.72,54.59,54.59,148700.0,41.198,41.2206,41.1226,41.1226,148700.0
2014-12-11 15:10:00,54.59,54.76,54.58,54.73,183000.0,41.1226,41.2507,41.1151,41.2281,183000.0
2014-12-11 15:15:00,54.73,54.82,54.68,54.77,209300.0,41.2281,41.2959,41.1904,41.2582,209300.0
2014-12-11 15:20:00,54.77,54.88,54.72,54.86,222300.0,41.2582,41.3411,41.2206,41.326,222300.0
2014-12-11 15:25:00,54.85,54.89,54.78,54.84,160200.0,41.3185,41.3486,41.2658,41.311,160200.0
2014-12-11 15:30:00,54.83,54.9,54.74,54.83,355400.0,41.3034,41.3562,41.2356,41.3034,355400.0
2014-12-11 15:35:00,54.83,54.83,54.72,54.76,264200.0,41.3034,41.3034,41.2206,41.2507,264200.0
2014-12-11 15:40:00,54.76,54.85,54.63,54.63,344200.0,41.2507,41.3185,41.1528,41.1528,344200.0
2014-12-11 15:45:00,54.63,54.69,54.57,54.6,363600.0,41.1528,41.198,41.1076,41.1302,363600.0
2014-12-11 15:50:00,54.6,54.6,54.42,54.51,608400.0,41.1302,41.1302,40.9946,41.0624,608400.0
2014-12-11 15:55:00,54.5,54.53,54.45,54.51,812000.0,41.0548,41.0774,41.0172,41.0624,812000.0
2014-12-12 09:30:00,53.98,54.29,53.83,54.26,672800.0,40.6631,40.8967,40.5501,40.8741,672800.0
2014-12-12 09:35:00,54.28,54.35,54.12,54.16,255000.0,40.8891,40.9419,40.7686,40.7987,255000.0
2014-12-12 09:40:00,54.16,54.26,54.09,54.25,157500.0,40.7987,40.8741,40.746,40.8665,157500.0
2014-12-12 09:45:00,54.24,54.25,54.02,54.04,163700.0,40.859,40.8665,40.6933,40.7083,163700.0
2014-12-12 09:50:00,54.04,54.13,54.03,54.11,142200.0,40.7083,40.7761,40.7008,40.7611,142200.0
2014-12-12 09:55:00,54.13,54.31,54.1,54.29,262500.0,40.7761,40.9117,40.7535,40.8967,262500.0
2014-12-12 10:00:00,54.3,54.33,54.09,54.1,502700.0,40.9042,40.9268,40.746,40.7535,502700.0
2014-12-12 10:05:00,54.09,54.13,54.01,54.05,235600.0,40.746,40.7761,40.6857,40.7159,235600.0
2014-12-12 10:10:00,54.06,54.1,53.88,53.91,336700.0,40.7234,40.7535,40.5878,40.6104,336700.0
2014-12-12 10:15:00,53.91,53.93,53.72,53.76,508500.0,40.6104,40.6255,40.4673,40.4974,508500.0
2014-12-12 10:20:00,53.77,53.89,53.73,53.89,276600.0,40.5049,40.5953,40.4748,40.5953,276600.0
2014-12-12 10:25:00,53.89,53.89,53.74,53.82,159800.0,40.5953,40.5953,40.4823,40.5426,159800.0
2014-12-12 10:30:00,53.82,53.96,53.79,53.82,242000.0,40.5426,40.6481,40.52,40.5426,242000.0
2014-12-12 10:35:00,53.81,53.83,53.71,53.72,188300.0,40.5351,40.5501,40.4597,40.4673,188300.0
2014-12-12 10:40:00,53.72,53.77,53.7,53.76,115400.0,40.4673,40.5049,40.4522,40.4974,115400.0
2014-12-12 10:45:00,53.75,53.76,53.57,53.61,328100.0,40.4899,40.4974,40.3543,40.3844,328100.0
2014-12-12 10:50:00,53.6,53.63,53.52,53.56,261800.0,40.3769,40.3995,40.3166,40.3467,261800.0
2014-12-12 10:55:00,53.57,53.6,53.45,53.49,226400.0,40.3543,40.3769,40.2639,40.294,226400.0
2014-12-12 11:00:00,53.49,53.49,53.37,53.39,329200.0,40.294,40.294,40.2036,40.2187,329200.0
2014-12-12 11:05:00,53.39,53.55,53.38,53.51,299300.0,40.2187,40.3392,40.2111,40.3091,299300.0
2014-12-12 11:10:00,53.51,53.59,53.42,53.59,291000.0,40.3091,40.3693,40.2413,40.3693,291000.0
2014-12-12 11:15:00,53.59,53.6,53.45,53.46,218000.0,40.3693,40.3769,40.2639,40.2714,218000.0
2014-12-12 11:20:00,53.46,53.51,53.44,53.45,225300.0,40.2714,40.3091,40.2563,40.2639,225300.0
2014-12-12 11:25:00,53.45,53.49,53.39,53.4,170900.0,40.2639,40.294,40.2187,40.2262,170900.0
2014-12-12 11:30:00,53.41,53.45,53.31,53.44,409600.0,40.2337,40.2639,40.1584,40.2563,409600.0
2014-12-12 11:35:00,53.43,53.49,53.37,53.48,177000.0,40.2488,40.294,40.2036,40.2865,177000.0
2014-12-12 11:40:00,53.48,53.5,53.37,53.38,223400.0,40.2865,40.3015,40.2036,40.2111,223400.0
2014-12-12 11:45:00,53.38,53.46,53.37,53.4,158200.0,40.2111,40.2714,40.2036,40.2262,158200.0
2014-12-12 11:50:00,53.4,53.46,53.38,53.41,155400.0,40.2262,40.2714,40.2111,40.2337,155400.0
2014-12-12 11:55:00,53.41,53.45,53.28,53.3,280600.0,40.2337,40.2639,40.1358,40.1509,280600.0
2014-12-12 12:00:00,53.32,53.36,53.3,53.32,281900.0,40.166,40.1961,40.1509,40.166,281900.0
2014-12-12 12:05:00,53.33,53.34,53.29,53.29,190600.0,40.1735,40.181,40.1434,40.1434,190600.0
2014-12-12 12:10:00,53.29,53.3,53.23,53.26,322700.0,40.1434,40.1509,40.0982,40.1208,322700.0
2014-12-12 12:15:00,53.25,53.33,53.23,53.33,184900.0,40.1132,40.1735,40.0982,40.1735,184900.0
2014-12-12 12:20:00,53.33,53.52,53.31,53.51,242700.0,40.1735,40.3166,40.1584,40.3091,242700.0
2014-12-12 12:25:00,53.51,53.6,53.48,53.59,227900.0,40.3091,40.3769,40.2865,40.3693,227900.0
2014-12-12 12:30:00,53.58,53.6,53.52,53.54,185500.0,40.3618,40.3769,40.3166,40.3317,185500.0
2014-12-12 12:35:00,53.53,53.55,53.43,53.53,116900.0,40.3241,40.3392,40.2488,40.3241,116900.0
2014-12-12 12:40:00,53.54,53.57,53.48,53.5,112000.0,40.3317,40.3543,40.2865,40.3015,112000.0
2014-12-12 12:45:00,53.5,53.6,53.5,53.59,145800.0,40.3015,40.3769,40.3015,40.3693,145800.0
2014-12-12 12:50:00,53.59,53.61,53.55,53.57,142200.0,40.3693,40.3844,40.3392,40.3543,142200.0
2014-12-12 12:55:00,53.57,53.59,53.53,53.55,163000.0,40.3543,40.3693,40.3241,40.3392,163000.0
2014-12-12 13:00:00,53.55,53.59,53.53,53.57,223400.0,40.3392,40.3693,40.3241,40.3543,223400.0
2014-12-12 13:05:00,53.57,53.69,53.57,53.68,199000.0,40.3543,40.4447,40.3543,40.4371,199000.0
2014-12-12 13:10:00,53.68,53.69,53.58,53.65,116100.0,40.4371,40.4447,40.3618,40.4145,116100.0
2014-12-12 13:15:00,53.65,53.76,53.65,53.72,220500.0,40.4145,40.4974,40.4145,40.4673,220500.0
2014-12-12 13:20:00,53.73,53.78,53.7,53.7,192800.0,40.4748,40.5125,40.4522,40.4522,192800.0
2014-12-12 13:25:00,53.7,53.72,53.62,53.66,178500.0,40.4522,40.4673,40.3919,40.4221,178500.0
2014-12-12 13:30:00,53.66,53.69,53.55,53.59,126200.0,40.4221,40.4447,40.3392,40.3693,126200.0
2014-12-12 13:35:00,53.59,53.64,53.58,53.64,77800.0,40.3693,40.407,40.3618,40.407,77800.0
2014-12-12 13:40:00,53.65,53.75,53.65,53.66,209000.0,40.4145,40.4899,40.4145,40.4221,209000.0
2014-12-12 13:45:00,53.66,53.79,53.65,53.77,178000.0,40.4221,40.52,40.4145,40.5049,178000.0
2014-12-12 13:50:00,53.77,53.86,53.77,53.85,160900.0,40.5049,40.5727,40.5049,40.5652,160900.0
2014-12-12 13:55:00,53.86,53.92,53.83,53.88,255800.0,40.5727,40.6179,40.5501,40.5878,255800.0
2014-12-12 14:00:00,53.89,53.97,53.85,53.97,357800.0,40.5953,40.6556,40.5652,40.6556,357800.0
2014-12-12 14:05:00,53.97,54.02,53.95,54.0,364900.0,40.6556,40.6933,40.6405,40.6782,364900.0
2014-12-12 14:10:00,54.0,54.02,53.95,53.96,336200.0,40.6782,40.6933,40.6405,40.6481,336200.0
2014-12-12 14:15:00,53.95,53.96,53.89,53.95,269700.0,40.6405,40.6481,40.5953,40.6405,269700.0
2014-12-12 14:20:00,53.96,53.99,53.87,53.9,168800.0,40.6481,40.6707,40.5803,40.6029,168800.0
2014-12-12 14:25:00,53.9,53.97,53.89,53.95,295600.0,40.6029,40.6556,40.5953,40.6405,295600.0
2014-12-12 14:30:00,53.95,54.0,53.93,53.98,265500.0,40.6405,40.6782,40.6255,40.6631,265500.0
2014-12-12 14:35:00,53.98,53.99,53.92,53.96,300900.0,40.6631,40.6707,40.6179,40.6481,300900.0
2014-12-12 14:40:00,53.97,53.98,53.79,53.81,274100.0,40.6556,40.6631,40.52,40.5351,274100.0
2014-12-12 14:45:00,53.8,53.89,53.78,53.88,143400.0,40.5275,40.5953,40.5125,40.5878,143400.0
2014-12-12 14:50:00,53.88,53.93,53.85,53.92,93100.0,40.5878,40.6255,40.5652,40.6179,93100.0
2014-12-12 14:55:00,53.92,53.99,53.9,53.98,69000.0,40.6179,40.6707,40.6029,40.6631,69000.0
2014-12-12 15:00:00,53.99,54.04,53.97,53.98,221100.0,40.6707,40.7083,40.6556,40.6631,221100.0
2014-12-12 15:05:00,53.98,53.99,53.88,53.93,152400.0,40.6631,40.6707,40.5878,40.6255,152400.0
2014-12-12 15:10:00,53.94,53.94,53.88,53.92,219100.0,40.633,40.633,40.5878,40.6179,219100.0
2014-12-12 15:15:00,53.92,53.96,53.86,53.89,161900.0,40.6179,40.6481,40.5727,40.5953,161900.0
2014-12-12 15:20:00,53.9,53.93,53.84,53.88,187300.0,40.6029,40.6255,40.5577,40.5878,187300.0
2014-12-12 15:25:00,53.87,53.91,53.82,53.89,205400.0,40.5803,40.6104,40.5426,40.5953,205400.0
2014-12-12 15:30:00,53.89,53.9,53.77,53.78,424000.0,40.5953,40.6029,40.5049,40.5125,424000.0
2014-12-12 15:35:00,53.78,53.79,53.65,53.66,387200.0,40.5125,40.52,40.4145,40.4221,387200.0
2014-12-12 15:40:00,53.66,53.68,53.57,53.64,384700.0,40.4221,40.4371,40.3543,40.407,384700.0
2014-12-12 15:45:00,53.63,53.64,53.46,53.51,541800.0,40.3995,40.407,40.2714,40.3091,541800.0
2014-12-12 15:50:00,53.51,53.52,53.44,53.5,437500.0,40.3091,40.3166,40.2563,40.3015,437500.0
2014-12-12 15:55:00,53.49,53.54,53.38,53.42,1213200.0,40.294,40.3317,40.2111,40.2413,1213200.0
2014-12-15 09:30:00,54.08,54.08,53.65,53.78,557000.0,40.7385,40.7385,40.4145,40.5125,557000.0
2014-12-15 09:35:00,53.8,53.8,53.5,53.5,381500.0,40.5275,40.5275,40.3015,40.3015,381500.0
2014-12-15 09:40:00,53.5,53.64,53.43,53.52,366800.0,40.3015,40.407,40.2488,40.3166,366800.0
2014-12-15 09:45:00,53.51,53.52,53.38,53.46,368500.0,40.3091,40.3166,40.2111,40.2714,368500.0
2014-12-15 09:50:00,53.46,53.56,53.39,53.43,305100.0,40.2714,40.3467,40.2187,40.2488,305100.0
2014-12-15 09:55:00,53.44,53.7,53.37,53.69,538300.0,40.2563,40.4522,40.2036,40.4447,538300.0
2014-12-15 10:00:00,53.68,53.69,53.41,53.43,349700.0,40.4371,40.4447,40.2337,40.2488,349700.0
2014-12-15 10:05:00,53.43,53.65,53.43,53.47,266900.0,40.2488,40.4145,40.2488,40.2789,266900.0
2014-12-15 10:10:00,53.47,53.59,53.41,53.51,224700.0,40.2789,40.3693,40.2337,40.3091,224700.0
2014-12-15 10:15:00,53.51,53.56,53.42,53.45,226900.0,40.3091,40.3467,40.2413,40.2639,226900.0
2014-12-15 10:20:00,53.45,53.45,53.12,53.15,301800.0,40.2639,40.2639,40.0153,40.0379,301800.0
2014-12-15 10:25:00,53.15,53.31,53.14,53.27,226800.0,40.0379,40.1584,40.0304,40.1283,226800.0
2014-12-15 10:30:00,53.28,53.35,53.2,53.22,147500.0,40.1358,40.1886,40.0756,40.0906,147500.0
2014-12-15 10:35:00,53.22,53.29,53.15,53.25,224100.0,40.0906,40.1434,40.0379,40.1132,224100.0
2014-12-15 10:40:00,53.24,53.29,53.07,53.08,180900.0,40.1057,40.1434,39.9776,39.9852,180900.0
2014-12-15 10:45:00,53.08,53.24,53.06,53.23,238600.0,39.9852,40.1057,39.9701,40.0982,238600.0
2014-12-15 10:50:00,53.24,53.35,53.2,53.25,240200.0,40.1057,40.1886,40.0756,40.1132,240200.0
2014-12-15 10:55:00,53.25,53.26,53.07,53.1,318200.0,40.1132,40.1208,39.9776,40.0002,318200.0
2014-12-15 11:00:00,53.09,53.12,53.02,53.05,206700.0,39.9927,40.0153,39.94,39.9626,206700.0
2014-12-15 11:05:00,53.05,53.12,52.88,53.09,330700.0,39.9626,40.0153,39.8345,39.9927,330700.0
2014-12-15 11:10:00,53.08,53.12,52.97,52.98,162900.0,39.9852,40.0153,39.9023,39.9098,162900.0
2014-12-15 11:15:00,52.97,53.06,52.9,52.98,182100.0,39.9023,39.9701,39.8496,39.9098,182100.0
2014-12-15 11:20:00,52.97,53.0,52.88,52.92,166400.0,39.9023,39.9249,39.8345,39.8646,166400.0
2014-12-15 11:25:00,52.93,52.94,52.79,52.84,343300.0,39.8722,39.8797,39.7667,39.8044,343300.0
2014-12-15 11:30:00,52.85,52.98,52.82,52.89,182300.0,39.8119,39.9098,39.7893,39.842,182300.0
2014-12-15 11:35:00,52.89,52.91,52.71,52.73,317300.0,39.842,39.8571,39.7064,39.7215,317300.0
2014-12-15 11:40:00,52.73,52.73,52.52,52.54,540700.0,39.7215,39.7215,39.5633,39.5784,540700.0
2014-12-15 11:45:00,52.54,52.75,52.53,52.7,281000.0,39.5784,39.7366,39.5708,39.6989,281000.0
2014-12-15 11:50:00,52.7,52.74,52.64,52.64,185900.0,39.6989,39.729,39.6537,39.6537,185900.0
2014-12-15 11:55:00,52.64,52.7,52.59,52.69,192100.0,39.6537,39.6989,39.616,39.6914,192100.0
2014-12-15 12:00:00,52.7,52.87,52.68,52.86,173900.0,39.6989,39.827,39.6838,39.8194,173900.0
2014-12-15 12:05:00,52.87,53.04,52.85,52.95,257400.0,39.827,39.955,39.8119,39.8872,257400.0
2014-12-15 12:10:00,52.95,53.04,52.92,53.03,144200.0,39.8872,39.955,39.8646,39.9475,144200.0
2014-12-15 12:15:00,53.02,53.03,52.85,52.89,163100.0,39.94,39.9475,39.8119,39.842,163100.0
2014-12-15 12:20:00,52.9,53.01,52.87,52.97,104100.0,39.8496,39.9324,39.827,39.9023,104100.0
2014-12-15 12:25:00,52.97,53.12,52.97,53.07,146000.0,39.9023,40.0153,39.9023,39.9776,146000.0
2014-12-15 12:30:00,53.08,53.13,52.93,53.01,195700.0,39.9852,40.0228,39.8722,39.9324,195700.0
2014-12-15 12:35:00,53.0,53.18,53.0,53.15,133700.0,39.9249,40.0605,39.9249,40.0379,133700.0
2014-12-15 12:40:00,53.15,53.18,53.06,53.11,170800.0,40.0379,40.0605,39.9701,40.0078,170800.0
2014-12-15 12:45:00,53.11,53.22,53.11,53.18,103700.0,40.0078,40.0906,40.0078,40.0605,103700.0
2014-12-15 12:50:00,53.18,53.24,53.12,53.21,136000.0,40.0605,40.1057,40.0153,40.0831,136000.0
2014-12-15 12:55:00,53.22,53.27,53.15,53.15,196500.0,40.0906,40.1283,40.0379,40.0379,196500.0
2014-12-15 13:00:00,53.15,53.24,53.1,53.12,207200.0,40.0379,40.1057,40.0002,40.0153,207200.0
2014-12-15 13:05:00,53.1,53.16,53.06,53.06,90100.0,40.0002,40.0454,39.9701,39.9701,90100.0
2014-12-15 13:10:00,53.06,53.1,53.01,53.05,117300.0,39.9701,40.0002,39.9324,39.9626,117300.0
2014-12-15 13:15:00,53.05,53.11,53.02,53.1,98100.0,39.9626,40.0078,39.94,40.0002,98100.0
2014-12-15 13:20:00,53.09,53.23,53.07,53.2,114800.0,39.9927,40.0982,39.9776,40.0756,114800.0
2014-12-15 13:25:00,53.2,53.21,53.03,53.03,108200.0,40.0756,40.0831,39.9475,39.9475,108200.0
2014-12-15 13:30:00,53.03,53.08,52.96,52.98,154000.0,39.9475,39.9852,39.8948,39.9098,154000.0
2014-12-15 13:35:00,52.99,53.03,52.95,52.95,185200.0,39.9174,39.9475,39.8872,39.8872,185200.0
2014-12-15 13:40:00,52.95,53.02,52.94,52.96,161600.0,39.8872,39.94,39.8797,39.8948,161600.0
2014-12-15 13:45:00,52.95,52.96,52.85,52.91,102300.0,39.8872,39.8948,39.8119,39.8571,102300.0
2014-12-15 13:50:00,52.9,53.02,52.86,52.97,87000.0,39.8496,39.94,39.8194,39.9023,87000.0
2014-12-15 13:55:00,52.98,53.01,52.93,52.96,84700.0,39.9098,39.9324,39.8722,39.8948,84700.0
2014-12-15 14:00:00,52.96,53.07,52.96,53.02,89300.0,39.8948,39.9776,39.8948,39.94,89300.0
2014-12-15 14:05:00,53.03,53.04,52.95,52.96,88200.0,39.9475,39.955,39.8872,39.8948,88200.0
2014-12-15 14:10:00,52.96,52.97,52.86,52.89,103900.0,39.8948,39.9023,39.8194,39.842,103900.0
2014-12-15 14:15:00,52.88,52.91,52.83,52.9,101900.0,39.8345,39.8571,39.7968,39.8496,101900.0
2014-12-15 14:20:00,52.89,53.08,52.86,53.0,132800.0,39.842,39.9852,39.8194,39.9249,132800.0
2014-12-15 14:25:00,53.01,53.14,53.0,53.11,179100.0,39.9324,40.0304,39.9249,40.0078,179100.0
2014-12-15 14:30:00,53.11,53.12,52.99,53.05,101600.0,40.0078,40.0153,39.9174,39.9626,101600.0
2014-12-15 14:35:00,53.05,53.21,53.03,53.19,390400.0,39.9626,40.0831,39.9475,40.068,390400.0
2014-12-15 14:40:00,53.19,53.21,52.96,52.97,158500.0,40.068,40.0831,39.8948,39.9023,158500.0
2014-12-15 14:45:00,52.97,53.03,52.91,52.98,218100.0,39.9023,39.9475,39.8571,39.9098,218100.0
2014-12-15 14:50:00,52.97,53.04,52.96,53.02,107400.0,39.9023,39.955,39.8948,39.94,107400.0
2014-12-15 14:55:00,53.03,53.06,52.96,52.99,117800.0,39.9475,39.9701,39.8948,39.9174,117800.0
2014-12-15 15:00:00,52.99,53.12,52.96,53.03,150300.0,39.9174,40.0153,39.8948,39.9475,150300.0
2014-12-15 15:05:00,53.03,53.15,53.02,53.07,137000.0,39.9475,40.0379,39.94,39.9776,137000.0
2014-12-15 15:10:00,53.08,53.16,53.05,53.05,154200.0,39.9852,40.0454,39.9626,39.9626,154200.0
2014-12-15 15:15:00,53.06,53.07,52.97,53.01,226600.0,39.9701,39.9776,39.9023,39.9324,226600.0
2014-12-15 15:20:00,53.01,53.01,52.91,52.98,325400.0,39.9324,39.9324,39.8571,39.9098,325400.0
2014-12-15 15:25:00,52.98,53.05,52.89,52.9,200500.0,39.9098,39.9626,39.842,39.8496,200500.0
2014-12-15 15:30:00,52.9,52.9,52.8,52.83,285200.0,39.8496,39.8496,39.7742,39.7968,285200.0
2014-12-15 15:35:00,52.84,52.93,52.83,52.85,480500.0,39.8044,39.8722,39.7968,39.8119,480500.0
2014-12-15 15:40:00,52.85,52.89,52.81,52.86,309300.0,39.8119,39.842,39.7818,39.8194,309300.0
2014-12-15 15:45:00,52.85,52.9,52.79,52.86,401100.0,39.8119,39.8496,39.7667,39.8194,401100.0
2014-12-15 15:50:00,52.87,52.91,52.8,52.83,425400.0,39.827,39.8571,39.7742,39.7968,425400.0
2014-12-15 15:55:00,52.83,52.86,52.75,52.75,1248800.0,39.7968,39.8194,39.7366,39.7366,1248800.0
2014-12-16 09:30:00,52.16,52.4,51.71,51.9,1572100.0,39.2921,39.4729,38.9531,39.0963,1572100.0
2014-12-16 09:35:00,51.9,52.02,51.76,51.81,566400.0,39.0963,39.1867,38.9908,39.0285,566400.0
2014-12-16 09:40:00,51.8,51.84,51.65,51.74,596300.0,39.0209,39.0511,38.9079,38.9757,596300.0
2014-12-16 09:45:00,51.74,51.82,51.62,51.82,641400.0,38.9757,39.036,38.8853,39.036,641400.0
2014-12-16 09:50:00,51.82,52.03,51.8,51.96,602500.0,39.036,39.1942,39.0209,39.1415,602500.0
2014-12-16 09:55:00,51.96,52.16,51.88,52.0,528600.0,39.1415,39.2921,39.0812,39.1716,528600.0
2014-12-16 10:00:00,51.99,52.15,51.96,52.05,486200.0,39.1641,39.2846,39.1415,39.2093,486200.0
2014-12-16 10:05:00,52.05,52.25,52.04,52.14,463000.0,39.2093,39.3599,39.2017,39.2771,463000.0
2014-12-16 10:10:00,52.15,52.23,52.05,52.16,208200.0,39.2846,39.3449,39.2093,39.2921,208200.0
2014-12-16 10:15:00,52.16,52.54,52.15,52.47,502500.0,39.2921,39.5784,39.2846,39.5256,502500.0
2014-12-16 10:20:00,52.47,52.5,52.38,52.49,402000.0,39.5256,39.5482,39.4578,39.5407,402000.0
2014-12-16 10:25:00,52.51,52.51,52.32,52.4,368600.0,39.5558,39.5558,39.4127,39.4729,368600.0
2014-12-16 10:30:00,52.4,52.43,52.27,52.29,446400.0,39.4729,39.4955,39.375,39.3901,446400.0
2014-12-16 10:35:00,52.28,52.37,52.27,52.32,224900.0,39.3825,39.4503,39.375,39.4127,224900.0
2014-12-16 10:40:00,52.32,52.33,52.13,52.17,366800.0,39.4127,39.4202,39.2695,39.2997,366800.0
2014-12-16 10:45:00,52.17,52.31,52.15,52.19,218200.0,39.2997,39.4051,39.2846,39.3147,218200.0
2014-12-16 10:50:00,52.18,52.25,52.13,52.21,398300.0,39.3072,39.3599,39.2695,39.3298,398300.0
2014-12-16 10:55:00,52.21,52.46,52.2,52.4,592200.0,39.3298,39.5181,39.3223,39.4729,592200.0
2014-12-16 11:00:00,52.4,52.4,52.22,52.28,369300.0,39.4729,39.4729,39.3373,39.3825,369300.0
2014-12-16 11:05:00,52.28,52.34,52.23,52.26,319100.0,39.3825,39.4277,39.3449,39.3675,319100.0
2014-12-16 11:10:00,52.26,52.39,52.25,52.38,321300.0,39.3675,39.4654,39.3599,39.4578,321300.0
2014-12-16 11:15:00,52.39,52.65,52.39,52.61,375500.0,39.4654,39.6612,39.4654,39.6311,375500.0
2014-12-16 11:20:00,52.61,52.66,52.52,52.55,453400.0,39.6311,39.6688,39.5633,39.5859,453400.0
2014-12-16 11:25:00,52.55,52.82,52.53,52.69,586500.0,39.5859,39.7893,39.5708,39.6914,586500.0
2014-12-16 11:30:00,52.69,52.84,52.67,52.74,661300.0,39.6914,39.8044,39.6763,39.729,661300.0
2014-12-16 11:35:00,52.74,52.76,52.46,52.48,445700.0,39.729,39.7441,39.5181,39.5332,445700.0
2014-12-16 11:40:00,52.48,52.54,52.47,52.52,391000.0,39.5332,39.5784,39.5256,39.5633,391000.0
2014-12-16 11:45:00,52.52,52.58,52.46,52.48,259900.0,39.5633,39.6085,39.5181,39.5332,259900.0
2014-12-16 11:50:00,52.46,52.5,52.42,52.43,194200.0,39.5181,39.5482,39.488,39.4955,194200.0
2014-12-16 11:55:00,52.44,52.44,52.29,52.3,342600.0,39.503,39.503,39.3901,39.3976,342600.0
2014-12-16 12:00:00,52.3,52.34,52.21,52.27,471500.0,39.3976,39.4277,39.3298,39.375,471500.0
2014-12-16 12:05:00,52.27,52.27,52.19,52.27,263400.0,39.375,39.375,39.3147,39.375,263400.0
2014-12-16 12:10:00,52.27,52.32,52.24,52.25,321000.0,39.375,39.4127,39.3524,39.3599,321000.0
2014-12-16 12:15:00,52.25,52.37,52.24,52.26,512600.0,39.3599,39.4503,39.3524,39.3675,512600.0
2014-12-16 12:20:00,52.26,52.31,52.25,52.27,290100.0,39.3675,39.4051,39.3599,39.375,290100.0
2014-12-16 12:25:00,52.27,52.34,52.25,52.33,155700.0,39.375,39.4277,39.3599,39.4202,155700.0
2014-12-16 12:30:00,52.34,52.41,52.29,52.4,139100.0,39.4277,39.4804,39.3901,39.4729,139100.0
2014-12-16 12:35:00,52.4,52.49,52.37,52.46,209700.0,39.4729,39.5407,39.4503,39.5181,209700.0
2014-12-16 12:40:00,52.47,52.48,52.28,52.3,150100.0,39.5256,39.5332,39.3825,39.3976,150100.0
2014-12-16 12:45:00,52.3,52.31,52.21,52.25,169100.0,39.3976,39.4051,39.3298,39.3599,169100.0
2014-12-16 12:50:00,52.24,52.3,52.14,52.14,196700.0,39.3524,39.3976,39.2771,39.2771,196700.0
2014-12-16 12:55:00,52.14,52.18,52.01,52.01,432500.0,39.2771,39.3072,39.1791,39.1791,432500.0
2014-12-16 13:00:00,52.02,52.06,52.0,52.02,488500.0,39.1867,39.2168,39.1716,39.1867,488500.0
2014-12-16 13:05:00,52.02,52.03,51.92,51.94,282300.0,39.1867,39.1942,39.1113,39.1264,282300.0
2014-12-16 13:10:00,51.94,51.95,51.77,51.77,336200.0,39.1264,39.1339,38.9983,38.9983,336200.0
2014-12-16 13:15:00,51.77,51.9,51.68,51.71,415600.0,38.9983,39.0963,38.9305,38.9531,415600.0
2014-12-16 13:20:00,51.71,51.8,51.68,51.73,367800.0,38.9531,39.0209,38.9305,38.9682,367800.0
2014-12-16 13:25:00,51.72,51.79,51.67,51.76,251100.0,38.9607,39.0134,38.923,38.9908,251100.0
2014-12-16 13:30:00,51.77,51.87,51.68,51.83,195300.0,38.9983,39.0737,38.9305,39.0435,195300.0
2014-12-16 13:35:00,51.83,51.9,51.83,51.9,135500.0,39.0435,39.0963,39.0435,39.0963,135500.0
2014-12-16 13:40:00,51.89,52.07,51.89,51.99,384000.0,39.0887,39.2243,39.0887,39.1641,384000.0
2014-12-16 13:45:00,51.99,52.01,51.84,51.99,141800.0,39.1641,39.1791,39.0511,39.1641,141800.0
2014-12-16 13:50:00,52.0,52.11,51.97,51.98,256800.0,39.1716,39.2545,39.149,39.1565,256800.0
2014-12-16 13:55:00,51.98,52.01,51.91,51.92,131500.0,39.1565,39.1791,39.1038,39.1113,131500.0
2014-12-16 14:00:00,51.92,51.99,51.87,51.88,149900.0,39.1113,39.1641,39.0737,39.0812,149900.0
2014-12-16 14:05:00,51.88,52.08,51.84,52.06,214200.0,39.0812,39.2319,39.0511,39.2168,214200.0
2014-12-16 14:10:00,52.06,52.07,51.96,52.01,263600.0,39.2168,39.2243,39.1415,39.1791,263600.0
2014-12-16 14:15:00,52.01,52.02,51.94,51.98,238200.0,39.1791,39.1867,39.1264,39.1565,238200.0
2014-12-16 14:20:00,51.97,52.01,51.93,51.94,161900.0,39.149,39.1791,39.1189,39.1264,161900.0
2014-12-16 14:25:00,51.94,52.01,51.91,51.95,155100.0,39.1264,39.1791,39.1038,39.1339,155100.0
2014-12-16 14:30:00,51.95,52.0,51.87,51.88,212500.0,39.1339,39.1716,39.0737,39.0812,212500.0
2014-12-16 14:35:00,51.88,51.97,51.85,51.96,345900.0,39.0812,39.149,39.0586,39.1415,345900.0
2014-12-16 14:40:00,51.96,52.04,51.95,51.98,140000.0,39.1415,39.2017,39.1339,39.1565,140000.0
2014-12-16 14:45:00,51.96,52.01,51.91,51.96,162600.0,39.1415,39.1791,39.1038,39.1415,162600.0
2014-12-16 14:50:00,51.95,51.95,51.8,51.84,279800.0,39.1339,39.1339,39.0209,39.0511,279800.0
2014-12-16 14:55:00,51.85,51.85,51.77,51.8,215300.0,39.0586,39.0586,38.9983,39.0209,215300.0
2014-12-16 15:00:00,51.81,51.82,51.74,51.82,458600.0,39.0285,39.036,38.9757,39.036,458600.0
2014-12-16 15:05:00,51.81,51.82,51.62,51.65,623300.0,39.0285,39.036,38.8853,38.9079,623300.0
2014-12-16 15:10:00,51.66,51.69,51.61,51.62,351400.0,38.9155,38.9381,38.8778,38.8853,351400.0
2014-12-16 15:15:00,51.62,51.65,51.6,51.61,413200.0,38.8853,38.9079,38.8703,38.8778,413200.0
2014-12-16 15:20:00,51.6,51.64,51.55,51.57,457300.0,38.8703,38.9004,38.8326,38.8477,457300.0
2014-12-16 15:25:00,51.57,51.57,51.43,51.51,660100.0,38.8477,38.8477,38.7422,38.8025,660100.0
2014-12-16 15:30:00,51.5,51.57,51.46,51.49,455100.0,38.7949,38.8477,38.7648,38.7874,455100.0
2014-12-16 15:35:00,51.49,51.51,51.35,51.39,508500.0,38.7874,38.8025,38.682,38.7121,508500.0
2014-12-16 15:40:00,51.39,51.41,51.17,51.22,915800.0,38.7121,38.7271,38.5464,38.584,915800.0
2014-12-16 15:45:00,51.21,51.39,51.2,51.33,578700.0,38.5765,38.7121,38.569,38.6669,578700.0
2014-12-16 15:50:00,51.33,51.33,51.17,51.28,831500.0,38.6669,38.6669,38.5464,38.6292,831500.0
2014-12-16 15:55:00,51.28,51.28,51.12,51.17,1267900.0,38.6292,38.6292,38.5087,38.5464,1267900.0
2014-12-17 09:30:00,51.21,51.27,51.11,51.22,676400.0,38.5765,38.6217,38.5012,38.584,676400.0
2014-12-17 09:35:00,51.22,51.54,51.22,51.45,779800.0,38.584,38.8251,38.584,38.7573,779800.0
2014-12-17 09:40:00,51.45,51.77,51.4,51.75,592900.0,38.7573,38.9983,38.7196,38.9833,592900.0
2014-12-17 09:45:00,51.74,51.76,51.53,51.54,410700.0,38.9757,38.9908,38.8175,38.8251,410700.0
2014-12-17 09:50:00,51.53,51.66,51.53,51.58,281100.0,38.8175,38.9155,38.8175,38.8552,281100.0
2014-12-17 09:55:00,51.58,51.65,51.58,51.62,338900.0,38.8552,38.9079,38.8552,38.8853,338900.0
2014-12-17 10:00:00,51.62,51.63,51.44,51.49,302400.0,38.8853,38.8929,38.7497,38.7874,302400.0
2014-12-17 10:05:00,51.48,51.5,51.33,51.38,262900.0,38.7799,38.7949,38.6669,38.7045,262900.0
2014-12-17 10:10:00,51.38,51.52,51.35,51.5,257600.0,38.7045,38.81,38.682,38.7949,257600.0
2014-12-17 10:15:00,51.51,51.53,51.38,51.44,211600.0,38.8025,38.8175,38.7045,38.7497,211600.0
2014-12-17 10:20:00,51.43,51.44,51.36,51.37,125700.0,38.7422,38.7497,38.6895,38.697,125700.0
2014-12-17 10:25:00,51.37,51.39,51.31,51.35,243600.0,38.697,38.7121,38.6518,38.682,243600.0
2014-12-17 10:30:00,51.36,51.4,51.28,51.39,256800.0,38.6895,38.7196,38.6292,38.7121,256800.0
2014-12-17 10:35:00,51.39,51.62,51.37,51.6,305100.0,38.7121,38.8853,38.697,38.8703,305100.0
2014-12-17 10:40:00,51.6,51.61,51.47,51.56,146100.0,38.8703,38.8778,38.7723,38.8401,146100.0
2014-12-17 10:45:00,51.56,51.67,51.56,51.58,180300.0,38.8401,38.923,38.8401,38.8552,180300.0
2014-12-17 10:50:00,51.58,51.65,51.52,51.63,221800.0,38.8552,38.9079,38.81,38.8929,221800.0
2014-12-17 10:55:00,51.61,51.64,51.53,51.56,145600.0,38.8778,38.9004,38.8175,38.8401,145600.0
2014-12-17 11:00:00,51.56,51.69,51.54,51.64,174100.0,38.8401,38.9381,38.8251,38.9004,174100.0
2014-12-17 11:05:00,51.64,51.8,51.62,51.78,201000.0,38.9004,39.0209,38.8853,39.0059,201000.0
2014-12-17 11:10:00,51.78,51.85,51.77,51.79,333500.0,39.0059,39.0586,38.9983,39.0134,333500.0
2014-12-17 11:15:00,51.78,51.85,51.76,51.85,300800.0,39.0059,39.0586,38.9908,39.0586,300800.0
2014-12-17 11:20:00,51.84,51.99,51.82,51.99,186800.0,39.0511,39.1641,39.036,39.1641,186800.0
2014-12-17 11:25:00,51.99,52.07,51.93,51.93,401500.0,39.1641,39.2243,39.1189,39.1189,401500.0
2014-12-17 11:30:00,51.94,51.98,51.83,51.85,272900.0,39.1264,39.1565,39.0435,39.0586,272900.0
2014-12-17 11:35:00,51.85,52.07,51.84,52.04,214800.0,39.0586,39.2243,39.0511,39.2017,214800.0
2014-12-17 11:40:00,52.02,52.04,51.98,51.98,308500.0,39.1867,39.2017,39.1565,39.1565,308500.0
2014-12-17 11:45:00,52.0,52.1,51.99,52.02,226700.0,39.1716,39.2469,39.1641,39.1867,226700.0
2014-12-17 11:50:00,52.01,52.06,51.99,52.01,240900.0,39.1791,39.2168,39.1641,39.1791,240900.0
2014-12-17 11:55:00,52.01,52.11,51.99,52.08,173200.0,39.1791,39.2545,39.1641,39.2319,173200.0
2014-12-17 12:00:00,52.08,52.09,51.96,51.99,265900.0,39.2319,39.2394,39.1415,39.1641,265900.0
2014-12-17 12:05:00,51.98,51.99,51.87,51.93,237300.0,39.1565,39.1641,39.0737,39.1189,237300.0
2014-12-17 12:10:00,51.94,51.94,51.83,51.84,152300.0,39.1264,39.1264,39.0435,39.0511,152300.0
2014-12-17 12:15:00,51.83,51.84,51.78,51.81,138000.0,39.0435,39.0511,39.0059,39.0285,138000.0
2014-12-17 12:20:00,51.82,51.84,51.71,51.72,90900.0,39.036,39.0511,38.9531,38.9607,90900.0
2014-12-17 12:25:00,51.71,51.72,51.65,51.66,244400.0,38.9531,38.9607,38.9079,38.9155,244400.0
2014-12-17 12:30:00,51.66,51.81,51.65,51.77,93500.0,38.9155,39.0285,38.9079,38.9983,93500.0
2014-12-17 12:35:00,51.77,51.79,51.71,51.72,84000.0,38.9983,39.0134,38.9531,38.9607,84000.0
2014-12-17 12:40:00,51.72,51.72,51.66,51.71,185600.0,38.9607,38.9607,38.9155,38.9531,185600.0
2014-12-17 12:45:00,51.71,51.76,51.69,51.76,97500.0,38.9531,38.9908,38.9381,38.9908,97500.0
2014-12-17 12:50:00,51.76,51.85,51.75,51.79,101100.0,38.9908,39.0586,38.9833,39.0134,101100.0
2014-12-17 12:55:00,51.79,51.83,51.76,51.81,78500.0,39.0134,39.0435,38.9908,39.0285,78500.0
2014-12-17 13:00:00,51.82,51.85,51.8,51.82,152100.0,39.036,39.0586,39.0209,39.036,152100.0
2014-12-17 13:05:00,51.82,51.85,51.8,51.81,180000.0,39.036,39.0586,39.0209,39.0285,180000.0
2014-12-17 13:10:00,51.81,51.82,51.73,51.75,94200.0,39.0285,39.036,38.9682,38.9833,94200.0
2014-12-17 13:15:00,51.75,51.78,51.72,51.76,117600.0,38.9833,39.0059,38.9607,38.9908,117600.0
2014-12-17 13:20:00,51.76,51.81,51.72,51.73,96200.0,38.9908,39.0285,38.9607,38.9682,96200.0
2014-12-17 13:25:00,51.72,51.75,51.7,51.75,99100.0,38.9607,38.9833,38.9456,38.9833,99100.0
2014-12-17 13:30:00,51.75,51.81,51.72,51.79,115200.0,38.9833,39.0285,38.9607,39.0134,115200.0
2014-12-17 13:35:00,51.78,51.81,51.76,51.8,159200.0,39.0059,39.0285,38.9908,39.0209,159200.0
2014-12-17 13:40:00,51.79,51.82,51.77,51.79,122700.0,39.0134,39.036,38.9983,39.0134,122700.0
2014-12-17 13:45:00,51.79,51.8,51.66,51.71,108200.0,39.0134,39.0209,38.9155,38.9531,108200.0
2014-12-17 13:50:00,51.72,51.78,51.7,51.75,93800.0,38.9607,39.0059,38.9456,38.9833,93800.0
2014-12-17 13:55:00,51.76,51.93,51.73,51.92,172200.0,38.9908,39.1189,38.9682,39.1113,172200.0
2014-12-17 14:00:00,51.93,52.2,51.83,52.03,597800.0,39.1189,39.3223,39.0435,39.1942,597800.0
2014-12-17 14:05:00,52.04,52.11,51.78,51.94,650200.0,39.2017,39.2545,39.0059,39.1264,650200.0
2014-12-17 14:10:00,51.93,52.15,51.83,52.09,364600.0,39.1189,39.2846,39.0435,39.2394,364600.0
2014-12-17 14:15:00,52.09,52.09,51.95,51.97,296800.0,39.2394,39.2394,39.1339,39.149,296800.0
2014-12-17 14:20:00,51.97,52.0,51.92,51.96,217500.0,39.149,39.1716,39.1113,39.1415,217500.0
2014-12-17 14:25:00,51.96,52.04,51.92,51.93,208300.0,39.1415,39.2017,39.1113,39.1189,208300.0
2014-12-17 14:30:00,51.93,51.98,51.72,51.89,260300.0,39.1189,39.1565,38.9607,39.0887,260300.0
2014-12-17 14:35:00,51.89,52.01,51.87,52.0,203000.0,39.0887,39.1791,39.0737,39.1716,203000.0
2014-12-17 14:40:00,52.0,52.0,51.6,51.69,439200.0,39.1716,39.1716,38.8703,38.9381,439200.0
2014-12-17 14:45:00,51.7,51.73,51.58,51.66,280000.0,38.9456,38.9682,38.8552,38.9155,280000.0
2014-12-17 14:50:00,51.66,51.77,51.59,51.76,303700.0,38.9155,38.9983,38.8627,38.9908,303700.0
2014-12-17 14:55:00,51.77,51.88,51.73,51.8,459600.0,38.9983,39.0812,38.9682,39.0209,459600.0
2014-12-17 15:00:00,51.8,51.82,51.7,51.71,582000.0,39.0209,39.036,38.9456,38.9531,582000.0
2014-12-17 15:05:00,51.7,51.81,51.7,51.79,255500.0,38.9456,39.0285,38.9456,39.0134,255500.0
2014-12-17 15:10:00,51.79,51.97,51.79,51.97,278300.0,39.0134,39.149,39.0134,39.149,278300.0
2014-12-17 15:15:00,51.97,52.12,51.94,52.12,389200.0,39.149,39.262,39.1264,39.262,389200.0
2014-12-17 15:20:00,52.12,52.15,52.01,52.07,410100.0,39.262,39.2846,39.1791,39.2243,410100.0
2014-12-17 15:25:00,52.08,52.28,52.08,52.26,544500.0,39.2319,39.3825,39.2319,39.3675,544500.0
2014-12-17 15:30:00,52.25,52.32,52.17,52.21,445900.0,39.3599,39.4127,39.2997,39.3298,445900.0
2014-12-17 15:35:00,52.2,52.23,52.12,52.22,360900.0,39.3223,39.3449,39.262,39.3373,360900.0
2014-12-17 15:40:00,52.23,52.4,52.23,52.39,752800.0,39.3449,39.4729,39.3449,39.4654,752800.0
2014-12-17 15:45:00,52.38,52.48,52.33,52.43,899800.0,39.4578,39.5332,39.4202,39.4955,899800.0
2014-12-17 15:50:00,52.42,52.45,52.31,52.32,1166300.0,39.488,39.5106,39.4051,39.4127,1166300.0
2014-12-17 15:55:00,52.31,52.45,52.31,52.44,1423200.0,39.4051,39.5106,39.4051,39.503,1423200.0
2014-12-18 09:30:00,53.35,53.59,53.23,53.49,1017400.0,40.1886,40.3693,40.0982,40.294,1017400.0
2014-12-18 09:35:00,53.48,53.48,53.13,53.43,397400.0,40.2865,40.2865,40.0228,40.2488,397400.0
2014-12-18 09:40:00,53.42,53.53,53.37,53.46,404700.0,40.2413,40.3241,40.2036,40.2714,404700.0
2014-12-18 09:45:00,53.47,53.56,53.43,53.5,399700.0,40.2789,40.3467,40.2488,40.3015,399700.0
2014-12-18 09:50:00,53.5,53.61,53.47,53.59,474000.0,40.3015,40.3844,40.2789,40.3693,474000.0
2014-12-18 09:55:00,53.59,53.73,53.54,53.7,435600.0,40.3693,40.4748,40.3317,40.4522,435600.0
2014-12-18 10:00:00,53.7,53.72,53.57,53.71,503300.0,40.4522,40.4673,40.3543,40.4597,503300.0
2014-12-18 10:05:00,53.7,53.8,53.69,53.79,542200.0,40.4522,40.5275,40.4447,40.52,542200.0
2014-12-18 10:10:00,53.78,53.79,53.65,53.69,425600.0,40.5125,40.52,40.4145,40.4447,425600.0
2014-12-18 10:15:00,53.68,53.71,53.65,53.68,142900.0,40.4371,40.4597,40.4145,40.4371,142900.0
2014-12-18 10:20:00,53.69,53.72,53.66,53.69,210900.0,40.4447,40.4673,40.4221,40.4447,210900.0
2014-12-18 10:25:00,53.69,53.72,53.65,53.67,259600.0,40.4447,40.4673,40.4145,40.4296,259600.0
2014-12-18 10:30:00,53.67,53.7,53.65,53.65,332700.0,40.4296,40.4522,40.4145,40.4145,332700.0
2014-12-18 10:35:00,53.65,53.67,53.61,53.67,261100.0,40.4145,40.4296,40.3844,40.4296,261100.0
2014-12-18 10:40:00,53.66,53.74,53.66,53.71,220600.0,40.4221,40.4823,40.4221,40.4597,220600.0
2014-12-18 10:45:00,53.71,53.77,53.68,53.76,187700.0,40.4597,40.5049,40.4371,40.4974,187700.0
2014-12-18 10:50:00,53.75,53.77,53.67,53.68,175500.0,40.4899,40.5049,40.4296,40.4371,175500.0
2014-12-18 10:55:00,53.68,53.68,53.5,53.52,256500.0,40.4371,40.4371,40.3015,40.3166,256500.0
2014-12-18 11:00:00,53.52,53.58,53.5,53.57,185100.0,40.3166,40.3618,40.3015,40.3543,185100.0
2014-12-18 11:05:00,53.56,53.57,53.42,53.46,143100.0,40.3467,40.3543,40.2413,40.2714,143100.0
2014-12-18 11:10:00,53.46,53.49,53.4,53.46,146800.0,40.2714,40.294,40.2262,40.2714,146800.0
2014-12-18 11:15:00,53.46,53.57,53.46,53.56,138700.0,40.2714,40.3543,40.2714,40.3467,138700.0
2014-12-18 11:20:00,53.56,53.61,53.55,53.58,188000.0,40.3467,40.3844,40.3392,40.3618,188000.0
2014-12-18 11:25:00,53.57,53.6,53.47,53.48,179100.0,40.3543,40.3769,40.2789,40.2865,179100.0
2014-12-18 11:30:00,53.48,53.49,53.4,53.43,230100.0,40.2865,40.294,40.2262,40.2488,230100.0
2014-12-18 11:35:00,53.43,53.51,53.4,53.49,143100.0,40.2488,40.3091,40.2262,40.294,143100.0
2014-12-18 11:40:00,53.49,53.51,53.45,53.5,153200.0,40.294,40.3091,40.2639,40.3015,153200.0
2014-12-18 11:45:00,53.5,53.51,53.45,53.49,227500.0,40.3015,40.3091,40.2639,40.294,227500.0
2014-12-18 11:50:00,53.49,53.56,53.45,53.54,190600.0,40.294,40.3467,40.2639,40.3317,190600.0
2014-12-18 11:55:00,53.54,53.6,53.51,53.59,199500.0,40.3317,40.3769,40.3091,40.3693,199500.0
2014-12-18 12:00:00,53.58,53.62,53.56,53.58,126500.0,40.3618,40.3919,40.3467,40.3618,126500.0
2014-12-18 12:05:00,53.58,53.67,53.58,53.62,139600.0,40.3618,40.4296,40.3618,40.3919,139600.0
2014-12-18 12:10:00,53.63,53.67,53.59,53.62,230900.0,40.3995,40.4296,40.3693,40.3919,230900.0
2014-12-18 12:15:00,53.61,53.64,53.59,53.62,80100.0,40.3844,40.407,40.3693,40.3919,80100.0
2014-12-18 12:20:00,53.61,53.62,53.55,53.56,78900.0,40.3844,40.3919,40.3392,40.3467,78900.0
2014-12-18 12:25:00,53.57,53.61,53.55,53.6,87200.0,40.3543,40.3844,40.3392,40.3769,87200.0
2014-12-18 12:30:00,53.6,53.64,53.56,53.62,120300.0,40.3769,40.407,40.3467,40.3919,120300.0
2014-12-18 12:35:00,53.63,53.65,53.61,53.61,121000.0,40.3995,40.4145,40.3844,40.3844,121000.0
2014-12-18 12:40:00,53.62,53.66,53.61,53.64,124800.0,40.3919,40.4221,40.3844,40.407,124800.0
2014-12-18 12:45:00,53.63,53.65,53.6,53.64,140300.0,40.3995,40.4145,40.3769,40.407,140300.0
2014-12-18 12:50:00,53.64,53.65,53.62,53.62,136100.0,40.407,40.4145,40.3919,40.3919,136100.0
2014-12-18 12:55:00,53.62,53.66,53.62,53.65,137600.0,40.3919,40.4221,40.3919,40.4145,137600.0
2014-12-18 13:00:00,53.65,53.65,53.58,53.6,159900.0,40.4145,40.4145,40.3618,40.3769,159900.0
2014-12-18 13:05:00,53.6,53.65,53.58,53.65,110900.0,40.3769,40.4145,40.3618,40.4145,110900.0
2014-12-18 13:10:00,53.64,53.65,53.61,53.65,81600.0,40.407,40.4145,40.3844,40.4145,81600.0
2014-12-18 13:15:00,53.64,53.65,53.58,53.58,118100.0,40.407,40.4145,40.3618,40.3618,118100.0
2014-12-18 13:20:00,53.59,53.65,53.58,53.64,231200.0,40.3693,40.4145,40.3618,40.407,231200.0
2014-12-18 13:25:00,53.64,53.65,53.58,53.64,168100.0,40.407,40.4145,40.3618,40.407,168100.0
2014-12-18 13:30:00,53.64,53.65,53.63,53.64,129400.0,40.407,40.4145,40.3995,40.407,129400.0
2014-12-18 13:35:00,53.63,53.65,53.6,53.65,138100.0,40.3995,40.4145,40.3769,40.4145,138100.0
2014-12-18 13:40:00,53.64,53.66,53.6,53.64,162200.0,40.407,40.4221,40.3769,40.407,162200.0
2014-12-18 13:45:00,53.63,53.7,53.63,53.65,193300.0,40.3995,40.4522,40.3995,40.4145,193300.0
2014-12-18 13:50:00,53.65,53.75,53.64,53.73,161000.0,40.4145,40.4899,40.407,40.4748,161000.0
2014-12-18 13:55:00,53.73,53.75,53.69,53.71,161700.0,40.4748,40.4899,40.4447,40.4597,161700.0
2014-12-18 14:00:00,53.71,53.73,53.64,53.67,171200.0,40.4597,40.4748,40.407,40.4296,171200.0
2014-12-18 14:05:00,53.68,53.69,53.59,53.59,168800.0,40.4371,40.4447,40.3693,40.3693,168800.0
2014-12-18 14:10:00,53.59,53.64,53.56,53.64,134900.0,40.3693,40.407,40.3467,40.407,134900.0
2014-12-18 14:15:00,53.63,53.68,53.62,53.67,157900.0,40.3995,40.4371,40.3919,40.4296,157900.0
2014-12-18 14:20:00,53.66,53.68,53.61,53.63,143700.0,40.4221,40.4371,40.3844,40.3995,143700.0
2014-12-18 14:25:00,53.62,53.63,53.47,53.47,228100.0,40.3919,40.3995,40.2789,40.2789,228100.0
2014-12-18 14:30:00,53.47,53.54,53.45,53.53,180900.0,40.2789,40.3317,40.2639,40.3241,180900.0
2014-12-18 14:35:00,53.53,53.63,53.49,53.59,184300.0,40.3241,40.3995,40.294,40.3693,184300.0
2014-12-18 14:40:00,53.58,53.6,53.51,53.55,163800.0,40.3618,40.3769,40.3091,40.3392,163800.0
2014-12-18 14:45:00,53.55,53.63,53.53,53.59,127000.0,40.3392,40.3995,40.3241,40.3693,127000.0
2014-12-18 14:50:00,53.59,53.71,53.58,53.68,144200.0,40.3693,40.4597,40.3618,40.4371,144200.0
2014-12-18 14:55:00,53.69,53.75,53.67,53.72,152900.0,40.4447,40.4899,40.4296,40.4673,152900.0
2014-12-18 15:00:00,53.72,53.75,53.7,53.75,164700.0,40.4673,40.4899,40.4522,40.4899,164700.0
2014-12-18 15:05:00,53.75,53.8,53.68,53.71,315900.0,40.4899,40.5275,40.4371,40.4597,315900.0
2014-12-18 15:10:00,53.72,53.8,53.71,53.78,266300.0,40.4673,40.5275,40.4597,40.5125,266300.0
2014-12-18 15:15:00,53.79,53.8,53.7,53.75,325500.0,40.52,40.5275,40.4522,40.4899,325500.0
2014-12-18 15:20:00,53.75,53.75,53.69,53.72,207600.0,40.4899,40.4899,40.4447,40.4673,207600.0
2014-12-18 15:25:00,53.72,53.78,53.69,53.76,214900.0,40.4673,40.5125,40.4447,40.4974,214900.0
2014-12-18 15:30:00,53.76,53.79,53.71,53.75,513100.0,40.4974,40.52,40.4597,40.4899,513100.0
2014-12-18 15:35:00,53.75,53.94,53.75,53.93,554400.0,40.4899,40.633,40.4899,40.6255,554400.0
2014-12-18 15:40:00,53.91,53.95,53.86,53.87,349600.0,40.6104,40.6405,40.5727,40.5803,349600.0
2014-12-18 15:45:00,53.87,53.88,53.76,53.83,590300.0,40.5803,40.5878,40.4974,40.5501,590300.0
2014-12-18 15:50:00,53.83,53.97,53.82,53.97,682800.0,40.5501,40.6556,40.5426,40.6556,682800.0
2014-12-18 15:55:00,53.97,54.1,53.96,54.09,2036000.0,40.6556,40.7535,40.6481,40.746,2036000.0
2014-12-19 09:30:00,53.99,54.2,53.85,53.85,4970800.0,40.6707,40.8289,40.5652,40.5652,4970800.0
2014-12-19 09:35:00,53.86,53.99,53.75,53.98,273200.0,40.5727,40.6707,40.4899,40.6631,273200.0
2014-12-19 09:40:00,53.97,53.99,53.89,53.96,211800.0,40.6556,40.6707,40.5953,40.6481,211800.0
2014-12-19 09:45:00,53.96,54.0,53.89,53.99,230800.0,40.6481,40.6782,40.5953,40.6707,230800.0
2014-12-19 09:50:00,53.98,54.0,53.92,53.95,218700.0,40.6631,40.6782,40.6179,40.6405,218700.0
2014-12-19 09:55:00,53.95,54.03,53.93,54.03,357100.0,40.6405,40.7008,40.6255,40.7008,357100.0
2014-12-19 10:00:00,54.03,54.05,53.91,54.04,498300.0,40.7008,40.7159,40.6104,40.7083,498300.0
2014-12-19 10:05:00,54.05,54.12,54.04,54.07,415800.0,40.7159,40.7686,40.7083,40.7309,415800.0
2014-12-19 10:10:00,54.07,54.1,54.04,54.09,224200.0,40.7309,40.7535,40.7083,40.746,224200.0
2014-12-19 10:15:00,54.08,54.1,53.98,53.98,196400.0,40.7385,40.7535,40.6631,40.6631,196400.0
2014-12-19 10:20:00,53.98,53.98,53.87,53.95,252900.0,40.6631,40.6631,40.5803,40.6405,252900.0
2014-12-19 10:25:00,53.96,53.96,53.82,53.88,257200.0,40.6481,40.6481,40.5426,40.5878,257200.0
2014-12-19 10:30:00,53.88,53.91,53.83,53.88,163400.0,40.5878,40.6104,40.5501,40.5878,163400.0
2014-12-19 10:35:00,53.87,53.94,53.87,53.89,153300.0,40.5803,40.633,40.5803,40.5953,153300.0
2014-12-19 10:40:00,53.89,54.01,53.89,54.01,212200.0,40.5953,40.6857,40.5953,40.6857,212200.0
2014-12-19 10:45:00,54.01,54.01,53.96,53.97,105200.0,40.6857,40.6857,40.6481,40.6556,105200.0
2014-12-19 10:50:00,53.98,54.0,53.94,53.99,97000.0,40.6631,40.6782,40.633,40.6707,97000.0
2014-12-19 10:55:00,53.99,54.01,53.97,54.0,141400.0,40.6707,40.6857,40.6556,40.6782,141400.0
2014-12-19 11:00:00,54.0,54.01,53.97,54.0,132900.0,40.6782,40.6857,40.6556,40.6782,132900.0
2014-12-19 11:05:00,54.0,54.01,53.94,53.96,114300.0,40.6782,40.6857,40.633,40.6481,114300.0
2014-12-19 11:10:00,53.96,53.99,53.94,53.99,98000.0,40.6481,40.6707,40.633,40.6707,98000.0
2014-12-19 11:15:00,53.98,54.02,53.96,53.97,91600.0,40.6631,40.6933,40.6481,40.6556,91600.0
2014-12-19 11:20:00,53.96,53.97,53.91,53.95,139000.0,40.6481,40.6556,40.6104,40.6405,139000.0
2014-12-19 11:25:00,53.95,54.0,53.94,53.99,63000.0,40.6405,40.6782,40.633,40.6707,63000.0
2014-12-19 11:30:00,53.99,54.0,53.94,54.0,109900.0,40.6707,40.6782,40.633,40.6782,109900.0
2014-12-19 11:35:00,54.0,54.01,53.98,54.01,60800.0,40.6782,40.6857,40.6631,40.6857,60800.0
2014-12-19 11:40:00,54.01,54.02,53.99,54.02,114200.0,40.6857,40.6933,40.6707,40.6933,114200.0
2014-12-19 11:45:00,54.01,54.02,53.96,53.98,77000.0,40.6857,40.6933,40.6481,40.6631,77000.0
2014-12-19 11:50:00,53.97,54.0,53.97,53.97,74500.0,40.6556,40.6782,40.6556,40.6556,74500.0
2014-12-19 11:55:00,53.98,54.0,53.97,53.98,117300.0,40.6631,40.6782,40.6556,40.6631,117300.0
2014-12-19 12:00:00,53.98,53.99,53.93,53.96,74100.0,40.6631,40.6707,40.6255,40.6481,74100.0
2014-12-19 12:05:00,53.96,53.99,53.93,53.96,63300.0,40.6481,40.6707,40.6255,40.6481,63300.0
2014-12-19 12:10:00,53.97,54.0,53.96,53.98,78900.0,40.6556,40.6782,40.6481,40.6631,78900.0
2014-12-19 12:15:00,53.98,54.0,53.97,53.98,69300.0,40.6631,40.6782,40.6556,40.6631,69300.0
2014-12-19 12:20:00,53.98,53.98,53.87,53.88,95800.0,40.6631,40.6631,40.5803,40.5878,95800.0
2014-12-19 12:25:00,53.88,53.9,53.84,53.89,148100.0,40.5878,40.6029,40.5577,40.5953,148100.0
2014-12-19 12:30:00,53.88,53.9,53.85,53.89,57400.0,40.5878,40.6029,40.5652,40.5953,57400.0
2014-12-19 12:35:00,53.88,53.95,53.88,53.94,77600.0,40.5878,40.6405,40.5878,40.633,77600.0
2014-12-19 12:40:00,53.94,54.0,53.93,54.0,52300.0,40.633,40.6782,40.6255,40.6782,52300.0
2014-12-19 12:45:00,53.99,54.04,53.98,53.98,122400.0,40.6707,40.7083,40.6631,40.6631,122400.0
2014-12-19 12:50:00,53.98,54.0,53.98,53.99,126500.0,40.6631,40.6782,40.6631,40.6707,126500.0
2014-12-19 12:55:00,54.0,54.0,53.98,53.99,80400.0,40.6782,40.6782,40.6631,40.6707,80400.0
2014-12-19 13:00:00,53.98,54.0,53.96,54.0,64400.0,40.6631,40.6782,40.6481,40.6782,64400.0
2014-12-19 13:05:00,54.0,54.03,53.99,54.03,92400.0,40.6782,40.7008,40.6707,40.7008,92400.0
2014-12-19 13:10:00,54.02,54.02,54.0,54.0,54700.0,40.6933,40.6933,40.6782,40.6782,54700.0
2014-12-19 13:15:00,54.0,54.03,54.0,54.02,57700.0,40.6782,40.7008,40.6782,40.6933,57700.0
2014-12-19 13:20:00,54.02,54.03,53.98,53.98,54800.0,40.6933,40.7008,40.6631,40.6631,54800.0
2014-12-19 13:25:00,53.98,54.03,53.98,54.0,58200.0,40.6631,40.7008,40.6631,40.6782,58200.0
2014-12-19 13:30:00,54.01,54.06,54.0,54.03,82100.0,40.6857,40.7234,40.6782,40.7008,82100.0
2014-12-19 13:35:00,54.04,54.08,54.03,54.08,120200.0,40.7083,40.7385,40.7008,40.7385,120200.0
2014-12-19 13:40:00,54.08,54.12,54.07,54.12,75500.0,40.7385,40.7686,40.7309,40.7686,75500.0
2014-12-19 13:45:00,54.13,54.14,54.07,54.11,96700.0,40.7761,40.7837,40.7309,40.7611,96700.0
2014-12-19 13:50:00,54.11,54.18,54.1,54.18,112700.0,40.7611,40.8138,40.7535,40.8138,112700.0
2014-12-19 13:55:00,54.18,54.2,54.16,54.19,82200.0,40.8138,40.8289,40.7987,40.8213,82200.0
2014-12-19 14:00:00,54.19,54.2,54.14,54.16,90200.0,40.8213,40.8289,40.7837,40.7987,90200.0
2014-12-19 14:05:00,54.16,54.24,54.15,54.23,109200.0,40.7987,40.859,40.7912,40.8515,109200.0
2014-12-19 14:10:00,54.23,54.25,54.21,54.22,111200.0,40.8515,40.8665,40.8364,40.8439,111200.0
2014-12-19 14:15:00,54.23,54.23,54.2,54.23,61300.0,40.8515,40.8515,40.8289,40.8515,61300.0
2014-12-19 14:20:00,54.24,54.24,54.18,54.19,88900.0,40.859,40.859,40.8138,40.8213,88900.0
2014-12-19 14:25:00,54.19,54.24,54.18,54.23,106700.0,40.8213,40.859,40.8138,40.8515,106700.0
2014-12-19 14:30:00,54.23,54.25,54.22,54.24,61300.0,40.8515,40.8665,40.8439,40.859,61300.0
2014-12-19 14:35:00,54.25,54.28,54.23,54.28,147400.0,40.8665,40.8891,40.8515,40.8891,147400.0
2014-12-19 14:40:00,54.27,54.36,54.27,54.35,123900.0,40.8816,40.9494,40.8816,40.9419,123900.0
2014-12-19 14:45:00,54.36,54.44,54.34,54.41,243900.0,40.9494,41.0096,40.9343,40.987,243900.0
2014-12-19 14:50:00,54.42,54.48,54.41,54.42,162500.0,40.9946,41.0398,40.987,40.9946,162500.0
2014-12-19 14:55:00,54.42,54.46,54.41,54.44,149600.0,40.9946,41.0247,40.987,41.0096,149600.0
2014-12-19 15:00:00,54.44,54.47,54.42,54.43,147100.0,41.0096,41.0322,40.9946,41.0021,147100.0
2014-12-19 15:05:00,54.44,54.45,54.33,54.34,186900.0,41.0096,41.0172,40.9268,40.9343,186900.0
2014-12-19 15:10:00,54.33,54.35,54.23,54.34,230300.0,40.9268,40.9419,40.8515,40.9343,230300.0
2014-12-19 15:15:00,54.35,54.36,54.31,54.32,110700.0,40.9419,40.9494,40.9117,40.9193,110700.0
2014-12-19 15:20:00,54.32,54.35,54.28,54.29,102900.0,40.9193,40.9419,40.8891,40.8967,102900.0
2014-12-19 15:25:00,54.28,54.34,54.25,54.34,110800.0,40.8891,40.9343,40.8665,40.9343,110800.0
2014-12-19 15:30:00,54.34,54.37,54.3,54.34,151300.0,40.9343,40.9569,40.9042,40.9343,151300.0
2014-12-19 15:35:00,54.34,54.34,54.29,54.31,233900.0,40.9343,40.9343,40.8967,40.9117,233900.0
2014-12-19 15:40:00,54.32,54.33,54.18,54.2,339700.0,40.9193,40.9268,40.8138,40.8289,339700.0
2014-12-19 15:45:00,54.2,54.2,54.14,54.16,571600.0,40.8289,40.8289,40.7837,40.7987,571600.0
2014-12-19 15:50:00,54.15,54.16,53.99,53.99,460700.0,40.7912,40.7987,40.6707,40.6707,460700.0
2014-12-19 15:55:00,54.0,54.13,53.99,54.01,889900.0,40.6782,40.7761,40.6707,40.6857,889900.0
2014-12-22 09:30:00,54.04,54.27,53.93,53.97,401900.0,40.7083,40.8816,40.6255,40.6556,401900.0
2014-12-22 09:35:00,53.97,53.99,53.84,53.88,154100.0,40.6556,40.6707,40.5577,40.5878,154100.0
2014-12-22 09:40:00,53.86,53.99,53.79,53.96,223300.0,40.5727,40.6707,40.52,40.6481,223300.0
2014-12-22 09:45:00,53.97,53.98,53.85,53.87,135200.0,40.6556,40.6631,40.5652,40.5803,135200.0
2014-12-22 09:50:00,53.86,53.87,53.71,53.76,259000.0,40.5727,40.5803,40.4597,40.4974,259000.0
2014-12-22 09:55:00,53.75,53.76,53.64,53.67,156500.0,40.4899,40.4974,40.407,40.4296,156500.0
2014-12-22 10:00:00,53.67,53.74,53.6,53.73,177700.0,40.4296,40.4823,40.3769,40.4748,177700.0
2014-12-22 10:05:00,53.74,53.79,53.68,53.69,169300.0,40.4823,40.52,40.4371,40.4447,169300.0
2014-12-22 10:10:00,53.69,53.84,53.68,53.84,151400.0,40.4447,40.5577,40.4371,40.5577,151400.0
2014-12-22 10:15:00,53.84,53.93,53.78,53.78,210800.0,40.5577,40.6255,40.5125,40.5125,210800.0
2014-12-22 10:20:00,53.78,53.85,53.74,53.82,231400.0,40.5125,40.5652,40.4823,40.5426,231400.0
2014-12-22 10:25:00,53.82,53.86,53.78,53.83,164500.0,40.5426,40.5727,40.5125,40.5501,164500.0
2014-12-22 10:30:00,53.82,53.83,53.78,53.8,94100.0,40.5426,40.5501,40.5125,40.5275,94100.0
2014-12-22 10:35:00,53.8,53.84,53.77,53.77,86500.0,40.5275,40.5577,40.5049,40.5049,86500.0
2014-12-22 10:40:00,53.77,53.79,53.75,53.77,76300.0,40.5049,40.52,40.4899,40.5049,76300.0
2014-12-22 10:45:00,53.77,53.78,53.71,53.72,73200.0,40.5049,40.5125,40.4597,40.4673,73200.0
2014-12-22 10:50:00,53.72,53.72,53.65,53.68,166000.0,40.4673,40.4673,40.4145,40.4371,166000.0
2014-12-22 10:55:00,53.68,53.7,53.58,53.62,218200.0,40.4371,40.4522,40.3618,40.3919,218200.0
2014-12-22 11:00:00,53.62,53.64,53.57,53.62,110100.0,40.3919,40.407,40.3543,40.3919,110100.0
2014-12-22 11:05:00,53.62,53.69,53.6,53.69,64900.0,40.3919,40.4447,40.3769,40.4447,64900.0
2014-12-22 11:10:00,53.69,53.71,53.64,53.69,55200.0,40.4447,40.4597,40.407,40.4447,55200.0
2014-12-22 11:15:00,53.69,53.72,53.66,53.67,64300.0,40.4447,40.4673,40.4221,40.4296,64300.0
2014-12-22 11:20:00,53.66,53.68,53.56,53.57,82400.0,40.4221,40.4371,40.3467,40.3543,82400.0
2014-12-22 11:25:00,53.56,53.64,53.55,53.62,115700.0,40.3467,40.407,40.3392,40.3919,115700.0
2014-12-22 11:30:00,53.63,53.64,53.55,53.61,120600.0,40.3995,40.407,40.3392,40.3844,120600.0
2014-12-22 11:35:00,53.61,53.62,53.55,53.55,116000.0,40.3844,40.3919,40.3392,40.3392,116000.0
2014-12-22 11:40:00,53.55,53.59,53.53,53.57,82800.0,40.3392,40.3693,40.3241,40.3543,82800.0
2014-12-22 11:45:00,53.56,53.57,53.53,53.53,93900.0,40.3467,40.3543,40.3241,40.3241,93900.0
2014-12-22 11:50:00,53.53,53.62,53.52,53.61,101600.0,40.3241,40.3919,40.3166,40.3844,101600.0
2014-12-22 11:55:00,53.61,53.63,53.58,53.62,91100.0,40.3844,40.3995,40.3618,40.3919,91100.0
2014-12-22 12:00:00,53.62,53.65,53.59,53.64,54300.0,40.3919,40.4145,40.3693,40.407,54300.0
2014-12-22 12:05:00,53.64,53.66,53.61,53.65,93800.0,40.407,40.4221,40.3844,40.4145,93800.0
2014-12-22 12:10:00,53.65,53.66,53.61,53.63,50600.0,40.4145,40.4221,40.3844,40.3995,50600.0
2014-12-22 12:15:00,53.64,53.65,53.6,53.64,39300.0,40.407,40.4145,40.3769,40.407,39300.0
2014-12-22 12:20:00,53.65,53.67,53.62,53.64,53300.0,40.4145,40.4296,40.3919,40.407,53300.0
2014-12-22 12:25:00,53.64,53.66,53.63,53.65,33800.0,40.407,40.4221,40.3995,40.4145,33800.0
2014-12-22 12:30:00,53.66,53.66,53.63,53.65,82800.0,40.4221,40.4221,40.3995,40.4145,82800.0
2014-12-22 12:35:00,53.66,53.69,53.64,53.69,58800.0,40.4221,40.4447,40.407,40.4447,58800.0
2014-12-22 12:40:00,53.69,53.69,53.62,53.62,95600.0,40.4447,40.4447,40.3919,40.3919,95600.0
2014-12-22 12:45:00,53.62,53.66,53.59,53.66,83500.0,40.3919,40.4221,40.3693,40.4221,83500.0
2014-12-22 12:50:00,53.65,53.7,53.64,53.7,39700.0,40.4145,40.4522,40.407,40.4522,39700.0
2014-12-22 12:55:00,53.7,53.74,53.69,53.7,68500.0,40.4522,40.4823,40.4447,40.4522,68500.0
2014-12-22 13:00:00,53.71,53.72,53.69,53.7,41500.0,40.4597,40.4673,40.4447,40.4522,41500.0
2014-12-22 13:05:00,53.71,53.75,53.7,53.75,48100.0,40.4597,40.4899,40.4522,40.4899,48100.0
2014-12-22 13:10:00,53.75,53.8,53.74,53.78,69700.0,40.4899,40.5275,40.4823,40.5125,69700.0
2014-12-22 13:15:00,53.77,53.82,53.77,53.82,43900.0,40.5049,40.5426,40.5049,40.5426,43900.0
2014-12-22 13:20:00,53.82,53.82,53.76,53.77,63700.0,40.5426,40.5426,40.4974,40.5049,63700.0
2014-12-22 13:25:00,53.78,53.78,53.74,53.75,56700.0,40.5125,40.5125,40.4823,40.4899,56700.0
2014-12-22 13:30:00,53.74,53.75,53.63,53.65,122200.0,40.4823,40.4899,40.3995,40.4145,122200.0
2014-12-22 13:35:00,53.65,53.69,53.63,53.67,77600.0,40.4145,40.4447,40.3995,40.4296,77600.0
2014-12-22 13:40:00,53.68,53.69,53.66,53.68,81400.0,40.4371,40.4447,40.4221,40.4371,81400.0
2014-12-22 13:45:00,53.67,53.69,53.66,53.66,39100.0,40.4296,40.4447,40.4221,40.4221,39100.0
2014-12-22 13:50:00,53.66,53.68,53.64,53.66,63900.0,40.4221,40.4371,40.407,40.4221,63900.0
2014-12-22 13:55:00,53.66,53.75,53.65,53.75,93500.0,40.4221,40.4899,40.4145,40.4899,93500.0
2014-12-22 14:00:00,53.75,53.76,53.69,53.76,92700.0,40.4899,40.4974,40.4447,40.4974,92700.0
2014-12-22 14:05:00,53.76,53.8,53.74,53.79,56100.0,40.4974,40.5275,40.4823,40.52,56100.0
2014-12-22 14:10:00,53.79,53.8,53.74,53.77,46400.0,40.52,40.5275,40.4823,40.5049,46400.0
2014-12-22 14:15:00,53.77,53.79,53.74,53.76,79900.0,40.5049,40.52,40.4823,40.4974,79900.0
2014-12-22 14:20:00,53.76,53.78,53.72,53.73,81700.0,40.4974,40.5125,40.4673,40.4748,81700.0
2014-12-22 14:25:00,53.72,53.75,53.72,53.75,68600.0,40.4673,40.4899,40.4673,40.4899,68600.0
2014-12-22 14:30:00,53.74,53.75,53.68,53.69,87500.0,40.4823,40.4899,40.4371,40.4447,87500.0
2014-12-22 14:35:00,53.7,53.71,53.63,53.65,96400.0,40.4522,40.4597,40.3995,40.4145,96400.0
2014-12-22 14:40:00,53.65,53.67,53.63,53.65,71200.0,40.4145,40.4296,40.3995,40.4145,71200.0
2014-12-22 14:45:00,53.65,53.67,53.64,53.66,141900.0,40.4145,40.4296,40.407,40.4221,141900.0
2014-12-22 14:50:00,53.66,53.72,53.65,53.69,96400.0,40.4221,40.4673,40.4145,40.4447,96400.0
2014-12-22 14:55:00,53.7,53.7,53.64,53.65,96400.0,40.4522,40.4522,40.407,40.4145,96400.0
2014-12-22 15:00:00,53.65,53.68,53.64,53.66,133700.0,40.4145,40.4371,40.407,40.4221,133700.0
2014-12-22 15:05:00,53.66,53.7,53.59,53.66,190400.0,40.4221,40.4522,40.3693,40.4221,190400.0
2014-12-22 15:10:00,53.66,53.69,53.65,53.68,111600.0,40.4221,40.4447,40.4145,40.4371,111600.0
2014-12-22 15:15:00,53.69,53.7,53.65,53.68,163400.0,40.4447,40.4522,40.4145,40.4371,163400.0
2014-12-22 15:20:00,53.68,53.71,53.67,53.71,145600.0,40.4371,40.4597,40.4296,40.4597,145600.0
2014-12-22 15:25:00,53.71,53.78,53.7,53.78,156900.0,40.4597,40.5125,40.4522,40.5125,156900.0
2014-12-22 15:30:00,53.78,53.85,53.77,53.82,194900.0,40.5125,40.5652,40.5049,40.5426,194900.0
2014-12-22 15:35:00,53.82,53.84,53.79,53.82,167400.0,40.5426,40.5577,40.52,40.5426,167400.0
2014-12-22 15:40:00,53.83,53.87,53.82,53.86,200000.0,40.5501,40.5803,40.5426,40.5727,200000.0
2014-12-22 15:45:00,53.86,53.91,53.79,53.9,357200.0,40.5727,40.6104,40.52,40.6029,357200.0
2014-12-22 15:50:00,53.9,53.9,53.8,53.87,290600.0,40.6029,40.6029,40.5275,40.5803,290600.0
2014-12-22 15:55:00,53.87,53.96,53.84,53.96,777700.0,40.5803,40.6481,40.5577,40.6481,777700.0
2014-12-23 09:30:00,54.02,54.18,53.93,54.15,399300.0,40.6933,40.8138,40.6255,40.7912,399300.0
2014-12-23 09:35:00,54.15,54.28,54.12,54.21,193400.0,40.7912,40.8891,40.7686,40.8364,193400.0
2014-12-23 09:40:00,54.2,54.28,54.2,54.26,124200.0,40.8289,40.8891,40.8289,40.8741,124200.0
2014-12-23 09:45:00,54.27,54.38,54.24,54.29,223800.0,40.8816,40.9644,40.859,40.8967,223800.0
2014-12-23 09:50:00,54.29,54.42,54.29,54.4,186400.0,40.8967,40.9946,40.8967,40.9795,186400.0
2014-12-23 09:55:00,54.41,54.46,54.33,54.42,174000.0,40.987,41.0247,40.9268,40.9946,174000.0
2014-12-23 10:00:00,54.42,54.44,54.37,54.41,175000.0,40.9946,41.0096,40.9569,40.987,175000.0
2014-12-23 10:05:00,54.4,54.45,54.38,54.42,126400.0,40.9795,41.0172,40.9644,40.9946,126400.0
2014-12-23 10:10:00,54.41,54.43,54.36,54.37,142000.0,40.987,41.0021,40.9494,40.9569,142000.0
2014-12-23 10:15:00,54.37,54.38,54.28,54.34,141900.0,40.9569,40.9644,40.8891,40.9343,141900.0
2014-12-23 10:20:00,54.34,54.37,54.31,54.36,108700.0,40.9343,40.9569,40.9117,40.9494,108700.0
2014-12-23 10:25:00,54.36,54.4,54.34,54.35,112700.0,40.9494,40.9795,40.9343,40.9419,112700.0
2014-12-23 10:30:00,54.35,54.38,54.32,54.33,134700.0,40.9419,40.9644,40.9193,40.9268,134700.0
2014-12-23 10:35:00,54.33,54.37,54.3,54.3,118000.0,40.9268,40.9569,40.9042,40.9042,118000.0
2014-12-23 10:40:00,54.3,54.34,54.26,54.34,117800.0,40.9042,40.9343,40.8741,40.9343,117800.0
2014-12-23 10:45:00,54.33,54.36,54.29,54.33,114900.0,40.9268,40.9494,40.8967,40.9268,114900.0
2014-12-23 10:50:00,54.33,54.39,54.32,54.39,113000.0,40.9268,40.972,40.9193,40.972,113000.0
2014-12-23 10:55:00,54.38,54.41,54.34,54.41,163700.0,40.9644,40.987,40.9343,40.987,163700.0
2014-12-23 11:00:00,54.4,54.49,54.4,54.49,146700.0,40.9795,41.0473,40.9795,41.0473,146700.0
2014-12-23 11:05:00,54.48,54.5,54.46,54.46,199800.0,41.0398,41.0548,41.0247,41.0247,199800.0
2014-12-23 11:10:00,54.47,54.5,54.46,54.48,73900.0,41.0322,41.0548,41.0247,41.0398,73900.0
2014-12-23 11:15:00,54.49,54.51,54.47,54.5,213300.0,41.0473,41.0624,41.0322,41.0548,213300.0
2014-12-23 11:20:00,54.5,54.53,54.48,54.5,156000.0,41.0548,41.0774,41.0398,41.0548,156000.0
2014-12-23 11:25:00,54.51,54.53,54.49,54.5,129200.0,41.0624,41.0774,41.0473,41.0548,129200.0
2014-12-23 11:30:00,54.51,54.57,54.5,54.56,122700.0,41.0624,41.1076,41.0548,41.1,122700.0
2014-12-23 11:35:00,54.56,54.61,54.53,54.6,149900.0,41.1,41.1377,41.0774,41.1302,149900.0
2014-12-23 11:40:00,54.6,54.68,54.59,54.67,206200.0,41.1302,41.1904,41.1226,41.1829,206200.0
2014-12-23 11:45:00,54.68,54.68,54.63,54.63,143100.0,41.1904,41.1904,41.1528,41.1528,143100.0
2014-12-23 11:50:00,54.64,54.64,54.59,54.62,73600.0,41.1603,41.1603,41.1226,41.1452,73600.0
2014-12-23 11:55:00,54.62,54.64,54.6,54.63,68600.0,41.1452,41.1603,41.1302,41.1528,68600.0
2014-12-23 12:00:00,54.63,54.64,54.6,54.62,56400.0,41.1528,41.1603,41.1302,41.1452,56400.0
2014-12-23 12:05:00,54.62,54.67,54.61,54.66,69800.0,41.1452,41.1829,41.1377,41.1754,69800.0
2014-12-23 12:10:00,54.67,54.72,54.66,54.71,114200.0,41.1829,41.2206,41.1754,41.213,114200.0
2014-12-23 12:15:00,54.72,54.78,54.71,54.77,131900.0,41.2206,41.2658,41.213,41.2582,131900.0
2014-12-23 12:20:00,54.77,54.79,54.72,54.73,133800.0,41.2582,41.2733,41.2206,41.2281,133800.0
2014-12-23 12:25:00,54.73,54.79,54.72,54.75,128500.0,41.2281,41.2733,41.2206,41.2432,128500.0
2014-12-23 12:30:00,54.75,54.77,54.69,54.72,118800.0,41.2432,41.2582,41.198,41.2206,118800.0
2014-12-23 12:35:00,54.71,54.74,54.7,54.74,136100.0,41.213,41.2356,41.2055,41.2356,136100.0
2014-12-23 12:40:00,54.74,54.75,54.68,54.69,91800.0,41.2356,41.2432,41.1904,41.198,91800.0
2014-12-23 12:45:00,54.69,54.75,54.67,54.73,54700.0,41.198,41.2432,41.1829,41.2281,54700.0
2014-12-23 12:50:00,54.73,54.79,54.72,54.77,41600.0,41.2281,41.2733,41.2206,41.2582,41600.0
2014-12-23 12:55:00,54.76,54.78,54.71,54.74,115800.0,41.2507,41.2658,41.213,41.2356,115800.0
2014-12-23 13:00:00,54.74,54.75,54.71,54.75,72600.0,41.2356,41.2432,41.213,41.2432,72600.0
2014-12-23 13:05:00,54.74,54.76,54.72,54.75,51300.0,41.2356,41.2507,41.2206,41.2432,51300.0
2014-12-23 13:10:00,54.75,54.82,54.74,54.82,48200.0,41.2432,41.2959,41.2356,41.2959,48200.0
2014-12-23 13:15:00,54.82,54.83,54.79,54.8,133300.0,41.2959,41.3034,41.2733,41.2808,133300.0
2014-12-23 13:20:00,54.8,54.86,54.8,54.84,148800.0,41.2808,41.326,41.2808,41.311,148800.0
2014-12-23 13:25:00,54.84,54.84,54.77,54.78,76400.0,41.311,41.311,41.2582,41.2658,76400.0
2014-12-23 13:30:00,54.78,54.81,54.76,54.8,92200.0,41.2658,41.2884,41.2507,41.2808,92200.0
2014-12-23 13:35:00,54.79,54.81,54.77,54.78,107200.0,41.2733,41.2884,41.2582,41.2658,107200.0
2014-12-23 13:40:00,54.78,54.79,54.76,54.77,45700.0,41.2658,41.2733,41.2507,41.2582,45700.0
2014-12-23 13:45:00,54.78,54.78,54.75,54.76,38000.0,41.2658,41.2658,41.2432,41.2507,38000.0
2014-12-23 13:50:00,54.76,54.77,54.7,54.71,65500.0,41.2507,41.2582,41.2055,41.213,65500.0
2014-12-23 13:55:00,54.71,54.71,54.63,54.63,87100.0,41.213,41.213,41.1528,41.1528,87100.0
2014-12-23 14:00:00,54.64,54.65,54.58,54.61,112600.0,41.1603,41.1678,41.1151,41.1377,112600.0
2014-12-23 14:05:00,54.61,54.62,54.57,54.58,88700.0,41.1377,41.1452,41.1076,41.1151,88700.0
2014-12-23 14:10:00,54.58,54.6,54.57,54.57,42000.0,41.1151,41.1302,41.1076,41.1076,42000.0
2014-12-23 14:15:00,54.58,54.59,54.55,54.56,88900.0,41.1151,41.1226,41.0925,41.1,88900.0
2014-12-23 14:20:00,54.56,54.59,54.56,54.59,67300.0,41.1,41.1226,41.1,41.1226,67300.0
2014-12-23 14:25:00,54.6,54.67,54.59,54.66,97200.0,41.1302,41.1829,41.1226,41.1754,97200.0
2014-12-23 14:30:00,54.67,54.71,54.67,54.7,62700.0,41.1829,41.213,41.1829,41.2055,62700.0
2014-12-23 14:35:00,54.7,54.76,54.7,54.73,80500.0,41.2055,41.2507,41.2055,41.2281,80500.0
2014-12-23 14:40:00,54.73,54.76,54.72,54.72,101100.0,41.2281,41.2507,41.2206,41.2206,101100.0
2014-12-23 14:45:00,54.71,54.75,54.7,54.75,71500.0,41.213,41.2432,41.2055,41.2432,71500.0
2014-12-23 14:50:00,54.75,54.76,54.72,54.73,97200.0,41.2432,41.2507,41.2206,41.2281,97200.0
2014-12-23 14:55:00,54.72,54.73,54.66,54.68,116800.0,41.2206,41.2281,41.1754,41.1904,116800.0
2014-12-23 15:00:00,54.67,54.68,54.64,54.65,75500.0,41.1829,41.1904,41.1603,41.1678,75500.0
2014-12-23 15:05:00,54.66,54.67,54.64,54.66,61100.0,41.1754,41.1829,41.1603,41.1754,61100.0
2014-12-23 15:10:00,54.66,54.68,54.65,54.66,64300.0,41.1754,41.1904,41.1678,41.1754,64300.0
2014-12-23 15:15:00,54.65,54.66,54.62,54.63,87400.0,41.1678,41.1754,41.1452,41.1528,87400.0
2014-12-23 15:20:00,54.63,54.65,54.56,54.56,168200.0,41.1528,41.1678,41.1,41.1,168200.0
2014-12-23 15:25:00,54.56,54.6,54.53,54.6,107800.0,41.1,41.1302,41.0774,41.1302,107800.0
2014-12-23 15:30:00,54.6,54.6,54.54,54.55,152700.0,41.1302,41.1302,41.085,41.0925,152700.0
2014-12-23 15:35:00,54.55,54.56,54.53,54.55,239900.0,41.0925,41.1,41.0774,41.0925,239900.0
2014-12-23 15:40:00,54.55,54.56,54.51,54.53,173100.0,41.0925,41.1,41.0624,41.0774,173100.0
2014-12-23 15:45:00,54.53,54.54,54.47,54.48,199300.0,41.0774,41.085,41.0322,41.0398,199300.0
2014-12-23 15:50:00,54.49,54.51,54.46,54.46,292900.0,41.0473,41.0624,41.0247,41.0247,292900.0
2014-12-23 15:55:00,54.46,54.46,54.39,54.41,597200.0,41.0247,41.0247,40.972,40.987,597200.0
2014-12-24 09:30:00,54.64,54.81,54.61,54.72,205300.0,41.1603,41.2884,41.1377,41.2206,205300.0
2014-12-24 09:35:00,54.73,54.74,54.51,54.55,165400.0,41.2281,41.2356,41.0624,41.0925,165400.0
2014-12-24 09:40:00,54.57,54.6,54.35,54.38,353800.0,41.1076,41.1302,40.9419,40.9644,353800.0
2014-12-24 09:45:00,54.38,54.44,54.31,54.42,207800.0,40.9644,41.0096,40.9117,40.9946,207800.0
2014-12-24 09:50:00,54.42,54.62,54.42,54.58,173100.0,40.9946,41.1452,40.9946,41.1151,173100.0
2014-12-24 09:55:00,54.57,54.63,54.51,54.62,118200.0,41.1076,41.1528,41.0624,41.1452,118200.0
2014-12-24 10:00:00,54.63,54.7,54.58,54.68,90400.0,41.1528,41.2055,41.1151,41.1904,90400.0
2014-12-24 10:05:00,54.68,54.7,54.63,54.7,63100.0,41.1904,41.2055,41.1528,41.2055,63100.0
2014-12-24 10:10:00,54.69,54.7,54.62,54.63,40000.0,41.198,41.2055,41.1452,41.1528,40000.0
2014-12-24 10:15:00,54.63,54.77,54.6,54.77,238400.0,41.1528,41.2582,41.1302,41.2582,238400.0
2014-12-24 10:20:00,54.77,54.83,54.75,54.79,130400.0,41.2582,41.3034,41.2432,41.2733,130400.0
2014-12-24 10:25:00,54.78,54.85,54.78,54.82,79700.0,41.2658,41.3185,41.2658,41.2959,79700.0
2014-12-24 10:30:00,54.81,54.82,54.72,54.77,113600.0,41.2884,41.2959,41.2206,41.2582,113600.0
2014-12-24 10:35:00,54.77,54.87,54.72,54.87,112200.0,41.2582,41.3336,41.2206,41.3336,112200.0
2014-12-24 10:40:00,54.86,54.9,54.83,54.87,165900.0,41.326,41.3562,41.3034,41.3336,165900.0
2014-12-24 10:45:00,54.87,54.87,54.75,54.78,90300.0,41.3336,41.3336,41.2432,41.2658,90300.0
2014-12-24 10:50:00,54.77,54.87,54.76,54.85,114600.0,41.2582,41.3336,41.2507,41.3185,114600.0
2014-12-24 10:55:00,54.85,54.86,54.71,54.73,133400.0,41.3185,41.326,41.213,41.2281,133400.0
2014-12-24 11:00:00,54.73,54.8,54.72,54.79,90300.0,41.2281,41.2808,41.2206,41.2733,90300.0
2014-12-24 11:05:00,54.79,54.82,54.76,54.78,66300.0,41.2733,41.2959,41.2507,41.2658,66300.0
2014-12-24 11:10:00,54.78,54.8,54.75,54.78,69900.0,41.2658,41.2808,41.2432,41.2658,69900.0
2014-12-24 11:15:00,54.78,54.8,54.74,54.78,47000.0,41.2658,41.2808,41.2356,41.2658,47000.0
2014-12-24 11:20:00,54.78,54.8,54.76,54.79,44200.0,41.2658,41.2808,41.2507,41.2733,44200.0
2014-12-24 11:25:00,54.8,54.84,54.77,54.79,178300.0,41.2808,41.311,41.2582,41.2733,178300.0
2014-12-24 11:30:00,54.78,54.8,54.68,54.71,191700.0,41.2658,41.2808,41.1904,41.213,191700.0
2014-12-24 11:35:00,54.71,54.72,54.65,54.66,157100.0,41.213,41.2206,41.1678,41.1754,157100.0
2014-12-24 11:40:00,54.65,54.66,54.6,54.63,76000.0,41.1678,41.1754,41.1302,41.1528,76000.0
2014-12-24 11:45:00,54.63,54.64,54.6,54.62,45000.0,41.1528,41.1603,41.1302,41.1452,45000.0
2014-12-24 11:50:00,54.61,54.68,54.61,54.68,73300.0,41.1377,41.1904,41.1377,41.1904,73300.0
2014-12-24 11:55:00,54.68,54.71,54.67,54.68,122600.0,41.1904,41.213,41.1829,41.1904,122600.0
2014-12-24 12:00:00,54.68,54.72,54.68,54.71,102400.0,41.1904,41.2206,41.1904,41.213,102400.0
2014-12-24 12:05:00,54.71,54.75,54.7,54.73,75100.0,41.213,41.2432,41.2055,41.2281,75100.0
2014-12-24 12:10:00,54.74,54.75,54.67,54.68,82300.0,41.2356,41.2432,41.1829,41.1904,82300.0
2014-12-24 12:15:00,54.68,54.72,54.68,54.72,35200.0,41.1904,41.2206,41.1904,41.2206,35200.0
2014-12-24 12:20:00,54.72,54.73,54.69,54.71,74900.0,41.2206,41.2281,41.198,41.213,74900.0
2014-12-24 12:25:00,54.7,54.71,54.59,54.61,149000.0,41.2055,41.213,41.1226,41.1377,149000.0
2014-12-24 12:30:00,54.6,54.66,54.6,54.65,105800.0,41.1302,41.1754,41.1302,41.1678,105800.0
2014-12-24 12:35:00,54.65,54.69,54.64,54.68,76500.0,41.1678,41.198,41.1603,41.1904,76500.0
2014-12-24 12:40:00,54.69,54.69,54.65,54.66,63000.0,41.198,41.198,41.1678,41.1754,63000.0
2014-12-24 12:45:00,54.66,54.69,54.64,54.67,129300.0,41.1754,41.198,41.1603,41.1829,129300.0
2014-12-24 12:50:00,54.68,54.68,54.61,54.61,105900.0,41.1904,41.1904,41.1377,41.1377,105900.0
2014-12-24 12:55:00,54.61,54.66,54.55,54.55,282200.0,41.1377,41.1754,41.0925,41.0925,282200.0
2014-12-26 09:30:00,54.63,54.72,54.43,54.59,195200.0,41.1528,41.2206,41.0021,41.1226,195200.0
2014-12-26 09:35:00,54.6,54.61,54.49,54.5,75500.0,41.1302,41.1377,41.0473,41.0548,75500.0
2014-12-26 09:40:00,54.49,54.54,54.43,54.45,129700.0,41.0473,41.085,41.0021,41.0172,129700.0
2014-12-26 09:45:00,54.45,54.57,54.44,54.57,76700.0,41.0172,41.1076,41.0096,41.1076,76700.0
2014-12-26 09:50:00,54.58,54.63,54.5,54.61,174800.0,41.1151,41.1528,41.0548,41.1377,174800.0
2014-12-26 09:55:00,54.62,54.75,54.62,54.74,150600.0,41.1452,41.2432,41.1452,41.2356,150600.0
2014-12-26 10:00:00,54.74,54.77,54.64,54.72,89500.0,41.2356,41.2582,41.1603,41.2206,89500.0
2014-12-26 10:05:00,54.72,54.74,54.64,54.67,122200.0,41.2206,41.2356,41.1603,41.1829,122200.0
2014-12-26 10:10:00,54.66,54.7,54.65,54.66,71100.0,41.1754,41.2055,41.1678,41.1754,71100.0
2014-12-26 10:15:00,54.65,54.65,54.58,54.6,107900.0,41.1678,41.1678,41.1151,41.1302,107900.0
2014-12-26 10:20:00,54.6,54.68,54.59,54.66,84600.0,41.1302,41.1904,41.1226,41.1754,84600.0
2014-12-26 10:25:00,54.66,54.66,54.59,54.63,47800.0,41.1754,41.1754,41.1226,41.1528,47800.0
2014-12-26 10:30:00,54.63,54.64,54.58,54.62,67300.0,41.1528,41.1603,41.1151,41.1452,67300.0
2014-12-26 10:35:00,54.62,54.64,54.6,54.62,46200.0,41.1452,41.1603,41.1302,41.1452,46200.0
2014-12-26 10:40:00,54.61,54.65,54.61,54.65,40400.0,41.1377,41.1678,41.1377,41.1678,40400.0
2014-12-26 10:45:00,54.65,54.68,54.64,54.66,29400.0,41.1678,41.1904,41.1603,41.1754,29400.0
2014-12-26 10:50:00,54.66,54.7,54.66,54.68,80900.0,41.1754,41.2055,41.1754,41.1904,80900.0
2014-12-26 10:55:00,54.68,54.7,54.66,54.69,40800.0,41.1904,41.2055,41.1754,41.198,40800.0
2014-12-26 11:00:00,54.69,54.7,54.66,54.69,71300.0,41.198,41.2055,41.1754,41.198,71300.0
2014-12-26 11:05:00,54.68,54.71,54.66,54.67,37400.0,41.1904,41.213,41.1754,41.1829,37400.0
2014-12-26 11:10:00,54.68,54.69,54.65,54.66,27900.0,41.1904,41.198,41.1678,41.1754,27900.0
2014-12-26 11:15:00,54.67,54.7,54.66,54.69,32900.0,41.1829,41.2055,41.1754,41.198,32900.0
2014-12-26 11:20:00,54.69,54.73,54.68,54.71,33200.0,41.198,41.2281,41.1904,41.213,33200.0
2014-12-26 11:25:00,54.71,54.74,54.69,54.69,35500.0,41.213,41.2356,41.198,41.198,35500.0
2014-12-26 11:30:00,54.69,54.73,54.67,54.73,29000.0,41.198,41.2281,41.1829,41.2281,29000.0
2014-12-26 11:35:00,54.72,54.73,54.7,54.71,28900.0,41.2206,41.2281,41.2055,41.213,28900.0
2014-12-26 11:40:00,54.71,54.72,54.69,54.71,28300.0,41.213,41.2206,41.198,41.213,28300.0
2014-12-26 11:45:00,54.71,54.72,54.69,54.7,30600.0,41.213,41.2206,41.198,41.2055,30600.0
2014-12-26 11:50:00,54.7,54.73,54.7,54.72,75200.0,41.2055,41.2281,41.2055,41.2206,75200.0
2014-12-26 11:55:00,54.73,54.73,54.7,54.7,39200.0,41.2281,41.2281,41.2055,41.2055,39200.0
2014-12-26 12:00:00,54.71,54.72,54.67,54.67,33400.0,41.213,41.2206,41.1829,41.1829,33400.0
2014-12-26 12:05:00,54.67,54.68,54.66,54.68,26400.0,41.1829,41.1904,41.1754,41.1904,26400.0
2014-12-26 12:10:00,54.68,54.68,54.61,54.65,59800.0,41.1904,41.1904,41.1377,41.1678,59800.0
2014-12-26 12:15:00,54.65,54.65,54.62,54.62,34500.0,41.1678,41.1678,41.1452,41.1452,34500.0
2014-12-26 12:20:00,54.62,54.64,54.59,54.61,104000.0,41.1452,41.1603,41.1226,41.1377,104000.0
2014-12-26 12:25:00,54.62,54.64,54.58,54.59,27300.0,41.1452,41.1603,41.1151,41.1226,27300.0
2014-12-26 12:30:00,54.58,54.62,54.58,54.61,45700.0,41.1151,41.1452,41.1151,41.1377,45700.0
2014-12-26 12:35:00,54.6,54.62,54.58,54.59,34000.0,41.1302,41.1452,41.1151,41.1226,34000.0
2014-12-26 12:40:00,54.59,54.6,54.54,54.57,47900.0,41.1226,41.1302,41.085,41.1076,47900.0
2014-12-26 12:45:00,54.56,54.58,54.55,54.57,33200.0,41.1,41.1151,41.0925,41.1076,33200.0
2014-12-26 12:50:00,54.58,54.59,54.56,54.58,20000.0,41.1151,41.1226,41.1,41.1151,20000.0
2014-12-26 12:55:00,54.59,54.61,54.58,54.6,46100.0,41.1226,41.1377,41.1151,41.1302,46100.0
2014-12-26 13:00:00,54.6,54.62,54.58,54.6,58000.0,41.1302,41.1452,41.1151,41.1302,58000.0
2014-12-26 13:05:00,54.59,54.6,54.57,54.59,44700.0,41.1226,41.1302,41.1076,41.1226,44700.0
2014-12-26 13:10:00,54.59,54.59,54.55,54.56,39200.0,41.1226,41.1226,41.0925,41.1,39200.0
2014-12-26 13:15:00,54.57,54.59,54.56,54.59,25200.0,41.1076,41.1226,41.1,41.1226,25200.0
2014-12-26 13:20:00,54.6,54.61,54.59,54.6,19800.0,41.1302,41.1377,41.1226,41.1302,19800.0
2014-12-26 13:25:00,54.61,54.61,54.58,54.59,29100.0,41.1377,41.1377,41.1151,41.1226,29100.0
2014-12-26 13:30:00,54.59,54.61,54.58,54.61,25500.0,41.1226,41.1377,41.1151,41.1377,25500.0
2014-12-26 13:35:00,54.6,54.65,54.6,54.64,185500.0,41.1302,41.1678,41.1302,41.1603,185500.0
2014-12-26 13:40:00,54.64,54.69,54.63,54.66,69600.0,41.1603,41.198,41.1528,41.1754,69600.0
2014-12-26 13:45:00,54.67,54.7,54.67,54.69,57200.0,41.1829,41.2055,41.1829,41.198,57200.0
2014-12-26 13:50:00,54.7,54.72,54.68,54.7,39400.0,41.2055,41.2206,41.1904,41.2055,39400.0
2014-12-26 13:55:00,54.71,54.71,54.69,54.71,29400.0,41.213,41.213,41.198,41.213,29400.0
2014-12-26 14:00:00,54.71,54.75,54.7,54.73,68200.0,41.213,41.2432,41.2055,41.2281,68200.0
2014-12-26 14:05:00,54.73,54.74,54.71,54.73,74300.0,41.2281,41.2356,41.213,41.2281,74300.0
2014-12-26 14:10:00,54.73,54.74,54.68,54.69,27000.0,41.2281,41.2356,41.1904,41.198,27000.0
2014-12-26 14:15:00,54.69,54.7,54.68,54.69,28000.0,41.198,41.2055,41.1904,41.198,28000.0
2014-12-26 14:20:00,54.69,54.69,54.65,54.65,44900.0,41.198,41.198,41.1678,41.1678,44900.0
2014-12-26 14:25:00,54.66,54.67,54.64,54.66,39400.0,41.1754,41.1829,41.1603,41.1754,39400.0
2014-12-26 14:30:00,54.66,54.67,54.65,54.65,23200.0,41.1754,41.1829,41.1678,41.1678,23200.0
2014-12-26 14:35:00,54.66,54.67,54.65,54.66,28800.0,41.1754,41.1829,41.1678,41.1754,28800.0
2014-12-26 14:40:00,54.66,54.66,54.65,54.65,29500.0,41.1754,41.1754,41.1678,41.1678,29500.0
2014-12-26 14:45:00,54.65,54.67,54.65,54.66,22700.0,41.1678,41.1829,41.1678,41.1754,22700.0
2014-12-26 14:50:00,54.67,54.69,54.65,54.67,52500.0,41.1829,41.198,41.1678,41.1829,52500.0
2014-12-26 14:55:00,54.68,54.69,54.66,54.68,100500.0,41.1904,41.198,41.1754,41.1904,100500.0
2014-12-26 15:00:00,54.69,54.7,54.67,54.67,27500.0,41.198,41.2055,41.1829,41.1829,27500.0
2014-12-26 15:05:00,54.68,54.69,54.65,54.66,63800.0,41.1904,41.198,41.1678,41.1754,63800.0
2014-12-26 15:10:00,54.66,54.67,54.65,54.65,37800.0,41.1754,41.1829,41.1678,41.1678,37800.0
2014-12-26 15:15:00,54.66,54.67,54.65,54.66,36200.0,41.1754,41.1829,41.1678,41.1754,36200.0
2014-12-26 15:20:00,54.66,54.68,54.62,54.62,125800.0,41.1754,41.1904,41.1452,41.1452,125800.0
2014-12-26 15:25:00,54.62,54.64,54.61,54.61,70800.0,41.1452,41.1603,41.1377,41.1377,70800.0
2014-12-26 15:30:00,54.61,54.62,54.54,54.56,79700.0,41.1377,41.1452,41.085,41.1,79700.0
2014-12-26 15:35:00,54.55,54.56,54.54,54.55,39600.0,41.0925,41.1,41.085,41.0925,39600.0
2014-12-26 15:40:00,54.55,54.57,54.5,54.51,79100.0,41.0925,41.1076,41.0548,41.0624,79100.0
2014-12-26 15:45:00,54.5,54.52,54.46,54.46,114700.0,41.0548,41.0699,41.0247,41.0247,114700.0
2014-12-26 15:50:00,54.47,54.47,54.43,54.43,244300.0,41.0322,41.0322,41.0021,41.0021,244300.0
2014-12-26 15:55:00,54.43,54.46,54.41,54.43,355800.0,41.0021,41.0247,40.987,41.0021,355800.0
2014-12-29 09:30:00,54.14,54.3,54.03,54.17,382400.0,40.7837,40.9042,40.7008,40.8063,382400.0
2014-12-29 09:35:00,54.2,54.45,54.2,54.43,254600.0,40.8289,41.0172,40.8289,41.0021,254600.0
2014-12-29 09:40:00,54.44,54.65,54.4,54.63,248100.0,41.0096,41.1678,40.9795,41.1528,248100.0
2014-12-29 09:45:00,54.64,54.74,54.59,54.73,194500.0,41.1603,41.2356,41.1226,41.2281,194500.0
2014-12-29 09:50:00,54.73,54.78,54.64,54.77,234500.0,41.2281,41.2658,41.1603,41.2582,234500.0
2014-12-29 09:55:00,54.77,54.84,54.76,54.78,129900.0,41.2582,41.311,41.2507,41.2658,129900.0
2014-12-29 10:00:00,54.78,54.89,54.75,54.87,201200.0,41.2658,41.3486,41.2432,41.3336,201200.0
2014-12-29 10:05:00,54.87,54.95,54.86,54.91,191800.0,41.3336,41.3938,41.326,41.3637,191800.0
2014-12-29 10:10:00,54.92,54.94,54.89,54.89,169100.0,41.3712,41.3863,41.3486,41.3486,169100.0
2014-12-29 10:15:00,54.89,54.91,54.84,54.88,209400.0,41.3486,41.3637,41.311,41.3411,209400.0
2014-12-29 10:20:00,54.89,54.93,54.86,54.92,102300.0,41.3486,41.3788,41.326,41.3712,102300.0
2014-12-29 10:25:00,54.92,54.95,54.86,54.87,119500.0,41.3712,41.3938,41.326,41.3336,119500.0
2014-12-29 10:30:00,54.87,54.99,54.86,54.96,161200.0,41.3336,41.424,41.326,41.4014,161200.0
2014-12-29 10:35:00,54.97,55.08,54.97,55.05,316100.0,41.4089,41.4918,41.4089,41.4692,316100.0
2014-12-29 10:40:00,55.06,55.07,54.97,54.98,136900.0,41.4767,41.4842,41.4089,41.4164,136900.0
2014-12-29 10:45:00,54.99,54.99,54.96,54.97,98300.0,41.424,41.424,41.4014,41.4089,98300.0
2014-12-29 10:50:00,54.98,55.06,54.97,55.06,111800.0,41.4164,41.4767,41.4089,41.4767,111800.0
2014-12-29 10:55:00,55.07,55.08,54.96,55.01,63800.0,41.4842,41.4918,41.4014,41.439,63800.0
2014-12-29 11:00:00,55.0,55.04,54.96,55.01,90100.0,41.4315,41.4616,41.4014,41.439,90100.0
2014-12-29 11:05:00,55.02,55.07,55.0,55.05,120900.0,41.4466,41.4842,41.4315,41.4692,120900.0
2014-12-29 11:10:00,55.05,55.07,55.03,55.05,97300.0,41.4692,41.4842,41.4541,41.4692,97300.0
2014-12-29 11:15:00,55.05,55.06,54.99,55.02,254500.0,41.4692,41.4767,41.424,41.4466,254500.0
2014-12-29 11:20:00,55.02,55.03,54.95,54.96,90400.0,41.4466,41.4541,41.3938,41.4014,90400.0
2014-12-29 11:25:00,54.97,55.0,54.95,54.98,65900.0,41.4089,41.4315,41.3938,41.4164,65900.0
2014-12-29 11:30:00,54.98,55.0,54.95,54.97,77600.0,41.4164,41.4315,41.3938,41.4089,77600.0
2014-12-29 11:35:00,54.98,55.01,54.96,54.99,149700.0,41.4164,41.439,41.4014,41.424,149700.0
2014-12-29 11:40:00,54.98,55.0,54.96,54.97,45200.0,41.4164,41.4315,41.4014,41.4089,45200.0
2014-12-29 11:45:00,54.97,54.99,54.96,54.96,43300.0,41.4089,41.424,41.4014,41.4014,43300.0
2014-12-29 11:50:00,54.97,54.97,54.89,54.93,108800.0,41.4089,41.4089,41.3486,41.3788,108800.0
2014-12-29 11:55:00,54.93,54.93,54.88,54.92,88700.0,41.3788,41.3788,41.3411,41.3712,88700.0
2014-12-29 12:00:00,54.93,54.98,54.93,54.96,73900.0,41.3788,41.4164,41.3788,41.4014,73900.0
2014-12-29 12:05:00,54.96,54.97,54.92,54.93,39900.0,41.4014,41.4089,41.3712,41.3788,39900.0
2014-12-29 12:10:00,54.94,54.96,54.9,54.9,31300.0,41.3863,41.4014,41.3562,41.3562,31300.0
2014-12-29 12:15:00,54.89,54.91,54.83,54.87,63600.0,41.3486,41.3637,41.3034,41.3336,63600.0
2014-12-29 12:20:00,54.86,54.87,54.83,54.85,46800.0,41.326,41.3336,41.3034,41.3185,46800.0
2014-12-29 12:25:00,54.85,54.86,54.8,54.82,46200.0,41.3185,41.326,41.2808,41.2959,46200.0
2014-12-29 12:30:00,54.82,54.87,54.8,54.86,62100.0,41.2959,41.3336,41.2808,41.326,62100.0
2014-12-29 12:35:00,54.86,54.97,54.85,54.94,98600.0,41.326,41.4089,41.3185,41.3863,98600.0
2014-12-29 12:40:00,54.94,54.96,54.9,54.9,38100.0,41.3863,41.4014,41.3562,41.3562,38100.0
2014-12-29 12:45:00,54.9,54.91,54.88,54.9,26200.0,41.3562,41.3637,41.3411,41.3562,26200.0
2014-12-29 12:50:00,54.9,54.92,54.88,54.9,122300.0,41.3562,41.3712,41.3411,41.3562,122300.0
2014-12-29 12:55:00,54.9,54.91,54.88,54.89,60800.0,41.3562,41.3637,41.3411,41.3486,60800.0
2014-12-29 13:00:00,54.88,54.91,54.88,54.91,40600.0,41.3411,41.3637,41.3411,41.3637,40600.0
2014-12-29 13:05:00,54.91,54.93,54.89,54.9,40200.0,41.3637,41.3788,41.3486,41.3562,40200.0
2014-12-29 13:10:00,54.9,54.93,54.89,54.91,39100.0,41.3562,41.3788,41.3486,41.3637,39100.0
2014-12-29 13:15:00,54.9,54.97,54.9,54.94,51200.0,41.3562,41.4089,41.3562,41.3863,51200.0
2014-12-29 13:20:00,54.94,54.99,54.94,54.96,118300.0,41.3863,41.424,41.3863,41.4014,118300.0
2014-12-29 13:25:00,54.96,54.99,54.94,54.98,35100.0,41.4014,41.424,41.3863,41.4164,35100.0
2014-12-29 13:30:00,54.97,54.99,54.91,54.93,71500.0,41.4089,41.424,41.3637,41.3788,71500.0
2014-12-29 13:35:00,54.93,54.94,54.89,54.9,29100.0,41.3788,41.3863,41.3486,41.3562,29100.0
2014-12-29 13:40:00,54.9,54.91,54.86,54.87,38100.0,41.3562,41.3637,41.326,41.3336,38100.0
2014-12-29 13:45:00,54.87,54.88,54.81,54.82,36600.0,41.3336,41.3411,41.2884,41.2959,36600.0
2014-12-29 13:50:00,54.82,54.83,54.8,54.82,46300.0,41.2959,41.3034,41.2808,41.2959,46300.0
2014-12-29 13:55:00,54.82,54.84,54.81,54.84,39100.0,41.2959,41.311,41.2884,41.311,39100.0
2014-12-29 14:00:00,54.84,54.87,54.83,54.87,57600.0,41.311,41.3336,41.3034,41.3336,57600.0
2014-12-29 14:05:00,54.86,54.89,54.86,54.88,55200.0,41.326,41.3486,41.326,41.3411,55200.0
2014-12-29 14:10:00,54.88,54.91,54.86,54.91,49600.0,41.3411,41.3637,41.326,41.3637,49600.0
2014-12-29 14:15:00,54.9,54.93,54.89,54.9,97100.0,41.3562,41.3788,41.3486,41.3562,97100.0
2014-12-29 14:20:00,54.89,54.92,54.86,54.9,96100.0,41.3486,41.3712,41.326,41.3562,96100.0
2014-12-29 14:25:00,54.91,54.92,54.86,54.87,45300.0,41.3637,41.3712,41.326,41.3336,45300.0
2014-12-29 14:30:00,54.87,54.88,54.81,54.82,62200.0,41.3336,41.3411,41.2884,41.2959,62200.0
2014-12-29 14:35:00,54.81,54.84,54.8,54.82,32600.0,41.2884,41.311,41.2808,41.2959,32600.0
2014-12-29 14:40:00,54.83,54.85,54.83,54.85,38100.0,41.3034,41.3185,41.3034,41.3185,38100.0
2014-12-29 14:45:00,54.84,54.89,54.84,54.86,47400.0,41.311,41.3486,41.311,41.326,47400.0
2014-12-29 14:50:00,54.86,54.89,54.86,54.87,37800.0,41.326,41.3486,41.326,41.3336,37800.0
2014-12-29 14:55:00,54.88,54.89,54.84,54.87,44600.0,41.3411,41.3486,41.311,41.3336,44600.0
2014-12-29 15:00:00,54.87,54.89,54.85,54.89,39100.0,41.3336,41.3486,41.3185,41.3486,39100.0
2014-12-29 15:05:00,54.89,54.89,54.85,54.85,65000.0,41.3486,41.3486,41.3185,41.3185,65000.0
2014-12-29 15:10:00,54.85,54.86,54.8,54.81,55200.0,41.3185,41.326,41.2808,41.2884,55200.0
2014-12-29 15:15:00,54.8,54.84,54.8,54.82,61600.0,41.2808,41.311,41.2808,41.2959,61600.0
2014-12-29 15:20:00,54.82,54.83,54.8,54.81,71300.0,41.2959,41.3034,41.2808,41.2884,71300.0
2014-12-29 15:25:00,54.81,54.82,54.77,54.77,88700.0,41.2884,41.2959,41.2582,41.2582,88700.0
2014-12-29 15:30:00,54.77,54.79,54.74,54.78,141700.0,41.2582,41.2733,41.2356,41.2658,141700.0
2014-12-29 15:35:00,54.78,54.78,54.72,54.72,128800.0,41.2658,41.2658,41.2206,41.2206,128800.0
2014-12-29 15:40:00,54.72,54.81,54.72,54.81,138300.0,41.2206,41.2884,41.2206,41.2884,138300.0
2014-12-29 15:45:00,54.81,54.83,54.76,54.82,221600.0,41.2884,41.3034,41.2507,41.2959,221600.0
2014-12-29 15:50:00,54.82,54.84,54.8,54.82,265800.0,41.2959,41.311,41.2808,41.2959,265800.0
2014-12-29 15:55:00,54.82,54.83,54.71,54.74,298800.0,41.2959,41.3034,41.213,41.2356,298800.0
2014-12-30 09:30:00,54.51,54.65,54.36,54.63,363600.0,41.0624,41.1678,40.9494,41.1528,363600.0
2014-12-30 09:35:00,54.62,54.7,54.49,54.51,214000.0,41.1452,41.2055,41.0473,41.0624,214000.0
2014-12-30 09:40:00,54.51,54.52,54.25,54.35,250300.0,41.0624,41.0699,40.8665,40.9419,250300.0
2014-12-30 09:45:00,54.35,54.35,54.24,54.3,167300.0,40.9419,40.9419,40.859,40.9042,167300.0
2014-12-30 09:50:00,54.3,54.38,54.25,54.36,194200.0,40.9042,40.9644,40.8665,40.9494,194200.0
2014-12-30 09:55:00,54.34,54.4,54.32,54.39,93700.0,40.9343,40.9795,40.9193,40.972,93700.0
2014-12-30 10:00:00,54.4,54.47,54.33,54.39,191100.0,40.9795,41.0322,40.9268,40.972,191100.0
2014-12-30 10:05:00,54.39,54.4,54.3,54.39,86900.0,40.972,40.9795,40.9042,40.972,86900.0
2014-12-30 10:10:00,54.39,54.41,54.35,54.35,58400.0,40.972,40.987,40.9419,40.9419,58400.0
2014-12-30 10:15:00,54.35,54.52,54.34,54.49,93600.0,40.9419,41.0699,40.9343,41.0473,93600.0
2014-12-30 10:20:00,54.49,54.52,54.46,54.5,86300.0,41.0473,41.0699,41.0247,41.0548,86300.0
2014-12-30 10:25:00,54.5,54.52,54.46,54.49,79300.0,41.0548,41.0699,41.0247,41.0473,79300.0
2014-12-30 10:30:00,54.49,54.53,54.48,54.5,65300.0,41.0473,41.0774,41.0398,41.0548,65300.0
2014-12-30 10:35:00,54.5,54.57,54.48,54.54,111500.0,41.0548,41.1076,41.0398,41.085,111500.0
2014-12-30 10:40:00,54.54,54.57,54.53,54.57,115800.0,41.085,41.1076,41.0774,41.1076,115800.0
2014-12-30 10:45:00,54.54,54.64,54.53,54.64,84300.0,41.085,41.1603,41.0774,41.1603,84300.0
2014-12-30 10:50:00,54.64,54.73,54.62,54.66,115100.0,41.1603,41.2281,41.1452,41.1754,115100.0
2014-12-30 10:55:00,54.67,54.7,54.61,54.7,75800.0,41.1829,41.2055,41.1377,41.2055,75800.0
2014-12-30 11:00:00,54.69,54.7,54.6,54.6,73200.0,41.198,41.2055,41.1302,41.1302,73200.0
2014-12-30 11:05:00,54.61,54.64,54.6,54.62,58100.0,41.1377,41.1603,41.1302,41.1452,58100.0
2014-12-30 11:10:00,54.63,54.63,54.53,54.56,104300.0,41.1528,41.1528,41.0774,41.1,104300.0
2014-12-30 11:15:00,54.56,54.68,54.56,54.67,156700.0,41.1,41.1904,41.1,41.1829,156700.0
2014-12-30 11:20:00,54.67,54.68,54.61,54.63,66200.0,41.1829,41.1904,41.1377,41.1528,66200.0
2014-12-30 11:25:00,54.63,54.65,54.6,54.62,48100.0,41.1528,41.1678,41.1302,41.1452,48100.0
2014-12-30 11:30:00,54.63,54.63,54.56,54.57,44600.0,41.1528,41.1528,41.1,41.1076,44600.0
2014-12-30 11:35:00,54.57,54.63,54.56,54.59,49700.0,41.1076,41.1528,41.1,41.1226,49700.0
2014-12-30 11:40:00,54.6,54.62,54.56,54.59,146700.0,41.1302,41.1452,41.1,41.1226,146700.0
2014-12-30 11:45:00,54.58,54.63,54.57,54.63,29200.0,41.1151,41.1528,41.1076,41.1528,29200.0
2014-12-30 11:50:00,54.63,54.63,54.57,54.61,58400.0,41.1528,41.1528,41.1076,41.1377,58400.0
2014-12-30 11:55:00,54.61,54.64,54.6,54.64,27600.0,41.1377,41.1603,41.1302,41.1603,27600.0
2014-12-30 12:00:00,54.64,54.73,54.63,54.73,51700.0,41.1603,41.2281,41.1528,41.2281,51700.0
2014-12-30 12:05:00,54.72,54.77,54.71,54.75,103400.0,41.2206,41.2582,41.213,41.2432,103400.0
2014-12-30 12:10:00,54.76,54.8,54.75,54.77,47500.0,41.2507,41.2808,41.2432,41.2582,47500.0
2014-12-30 12:15:00,54.77,54.78,54.74,54.75,59500.0,41.2582,41.2658,41.2356,41.2432,59500.0
2014-12-30 12:20:00,54.75,54.77,54.73,54.76,52600.0,41.2432,41.2582,41.2281,41.2507,52600.0
2014-12-30 12:25:00,54.77,54.78,54.73,54.77,44600.0,41.2582,41.2658,41.2281,41.2582,44600.0
2014-12-30 12:30:00,54.78,54.82,54.77,54.81,42700.0,41.2658,41.2959,41.2582,41.2884,42700.0
2014-12-30 12:35:00,54.81,54.82,54.77,54.81,52100.0,41.2884,41.2959,41.2582,41.2884,52100.0
2014-12-30 12:40:00,54.81,54.82,54.78,54.8,106000.0,41.2884,41.2959,41.2658,41.2808,106000.0
2014-12-30 12:45:00,54.8,54.86,54.8,54.85,42400.0,41.2808,41.326,41.2808,41.3185,42400.0
2014-12-30 12:50:00,54.85,54.9,54.84,54.89,50500.0,41.3185,41.3562,41.311,41.3486,50500.0
2014-12-30 12:55:00,54.88,54.88,54.78,54.8,75400.0,41.3411,41.3411,41.2658,41.2808,75400.0
2014-12-30 13:00:00,54.8,54.83,54.78,54.83,40600.0,41.2808,41.3034,41.2658,41.3034,40600.0
2014-12-30 13:05:00,54.83,54.84,54.76,54.79,65300.0,41.3034,41.311,41.2507,41.2733,65300.0
2014-12-30 13:10:00,54.78,54.84,54.77,54.83,32900.0,41.2658,41.311,41.2582,41.3034,32900.0
2014-12-30 13:15:00,54.82,54.84,54.81,54.84,32500.0,41.2959,41.311,41.2884,41.311,32500.0
2014-12-30 13:20:00,54.83,54.86,54.83,54.83,34600.0,41.3034,41.326,41.3034,41.3034,34600.0
2014-12-30 13:25:00,54.83,54.84,54.82,54.83,67700.0,41.3034,41.311,41.2959,41.3034,67700.0
2014-12-30 13:30:00,54.82,54.85,54.81,54.83,51400.0,41.2959,41.3185,41.2884,41.3034,51400.0
2014-12-30 13:35:00,54.83,54.84,54.81,54.82,61200.0,41.3034,41.311,41.2884,41.2959,61200.0
2014-12-30 13:40:00,54.82,54.84,54.76,54.82,173600.0,41.2959,41.311,41.2507,41.2959,173600.0
2014-12-30 13:45:00,54.82,54.9,54.8,54.89,99200.0,41.2959,41.3562,41.2808,41.3486,99200.0
2014-12-30 13:50:00,54.88,54.9,54.86,54.88,39600.0,41.3411,41.3562,41.326,41.3411,39600.0
2014-12-30 13:55:00,54.87,54.89,54.83,54.83,28500.0,41.3336,41.3486,41.3034,41.3034,28500.0
2014-12-30 14:00:00,54.82,54.83,54.8,54.83,51100.0,41.2959,41.3034,41.2808,41.3034,51100.0
2014-12-30 14:05:00,54.83,54.86,54.81,54.82,51100.0,41.3034,41.326,41.2884,41.2959,51100.0
2014-12-30 14:10:00,54.82,54.82,54.78,54.82,53600.0,41.2959,41.2959,41.2658,41.2959,53600.0
2014-12-30 14:15:00,54.82,54.83,54.78,54.81,35000.0,41.2959,41.3034,41.2658,41.2884,35000.0
2014-12-30 14:20:00,54.83,54.84,54.78,54.8,45600.0,41.3034,41.311,41.2658,41.2808,45600.0
2014-12-30 14:25:00,54.8,54.81,54.77,54.8,46800.0,41.2808,41.2884,41.2582,41.2808,46800.0
2014-12-30 14:30:00,54.8,54.83,54.78,54.79,40900.0,41.2808,41.3034,41.2658,41.2733,40900.0
2014-12-30 14:35:00,54.78,54.82,54.78,54.81,29800.0,41.2658,41.2959,41.2658,41.2884,29800.0
2014-12-30 14:40:00,54.81,54.85,54.81,54.84,70000.0,41.2884,41.3185,41.2884,41.311,70000.0
2014-12-30 14:45:00,54.85,54.86,54.82,54.83,142900.0,41.3185,41.326,41.2959,41.3034,142900.0
2014-12-30 14:50:00,54.83,54.86,54.82,54.85,31300.0,41.3034,41.326,41.2959,41.3185,31300.0
2014-12-30 14:55:00,54.85,54.85,54.81,54.82,63000.0,41.3185,41.3185,41.2884,41.2959,63000.0
2014-12-30 15:00:00,54.83,54.85,54.8,54.83,47600.0,41.3034,41.3185,41.2808,41.3034,47600.0
2014-12-30 15:05:00,54.83,54.85,54.8,54.8,77500.0,41.3034,41.3185,41.2808,41.2808,77500.0
2014-12-30 15:10:00,54.81,54.82,54.79,54.82,35300.0,41.2884,41.2959,41.2733,41.2959,35300.0
2014-12-30 15:15:00,54.81,54.85,54.8,54.85,72700.0,41.2884,41.3185,41.2808,41.3185,72700.0
2014-12-30 15:20:00,54.85,54.86,54.83,54.86,75400.0,41.3185,41.326,41.3034,41.326,75400.0
2014-12-30 15:25:00,54.87,54.88,54.84,54.87,62300.0,41.3336,41.3411,41.311,41.3336,62300.0
2014-12-30 15:30:00,54.88,54.93,54.85,54.92,125900.0,41.3411,41.3788,41.3185,41.3712,125900.0
2014-12-30 15:35:00,54.93,54.95,54.92,54.94,104200.0,41.3788,41.3938,41.3712,41.3863,104200.0
2014-12-30 15:40:00,54.94,54.94,54.86,54.89,203400.0,41.3863,41.3863,41.326,41.3486,203400.0
2014-12-30 15:45:00,54.89,54.93,54.85,54.91,203900.0,41.3486,41.3788,41.3185,41.3637,203900.0
2014-12-30 15:50:00,54.92,54.92,54.88,54.9,229900.0,41.3712,41.3712,41.3411,41.3562,229900.0
2014-12-30 15:55:00,54.91,54.91,54.84,54.86,309900.0,41.3637,41.3637,41.311,41.326,309900.0
2014-12-31 09:30:00,54.95,55.07,54.75,54.87,415200.0,41.3938,41.4842,41.2432,41.3336,415200.0
2014-12-31 09:35:00,54.87,54.9,54.81,54.85,90900.0,41.3336,41.3562,41.2884,41.3185,90900.0
2014-12-31 09:40:00,54.85,54.85,54.62,54.67,96400.0,41.3185,41.3185,41.1452,41.1829,96400.0
2014-12-31 09:45:00,54.67,54.78,54.67,54.72,106000.0,41.1829,41.2658,41.1829,41.2206,106000.0
2014-12-31 09:50:00,54.73,54.81,54.67,54.7,130200.0,41.2281,41.2884,41.1829,41.2055,130200.0
2014-12-31 09:55:00,54.71,54.77,54.66,54.67,53200.0,41.213,41.2582,41.1754,41.1829,53200.0
2014-12-31 10:00:00,54.67,54.7,54.56,54.61,106800.0,41.1829,41.2055,41.1,41.1377,106800.0
2014-12-31 10:05:00,54.6,54.68,54.6,54.64,72900.0,41.1302,41.1904,41.1302,41.1603,72900.0
2014-12-31 10:10:00,54.64,54.69,54.59,54.68,115500.0,41.1603,41.198,41.1226,41.1904,115500.0
2014-12-31 10:15:00,54.69,54.73,54.67,54.73,107400.0,41.198,41.2281,41.1829,41.2281,107400.0
2014-12-31 10:20:00,54.72,54.76,54.71,54.75,70000.0,41.2206,41.2507,41.213,41.2432,70000.0
2014-12-31 10:25:00,54.75,54.76,54.71,54.71,39800.0,41.2432,41.2507,41.213,41.213,39800.0
2014-12-31 10:30:00,54.72,54.74,54.67,54.71,65000.0,41.2206,41.2356,41.1829,41.213,65000.0
2014-12-31 10:35:00,54.71,54.74,54.7,54.72,50500.0,41.213,41.2356,41.2055,41.2206,50500.0
2014-12-31 10:40:00,54.72,54.74,54.7,54.72,46200.0,41.2206,41.2356,41.2055,41.2206,46200.0
2014-12-31 10:45:00,54.71,54.74,54.7,54.74,57100.0,41.213,41.2356,41.2055,41.2356,57100.0
2014-12-31 10:50:00,54.73,54.75,54.72,54.74,100200.0,41.2281,41.2432,41.2206,41.2356,100200.0
2014-12-31 10:55:00,54.73,54.74,54.67,54.7,65300.0,41.2281,41.2356,41.1829,41.2055,65300.0
2014-12-31 11:00:00,54.7,54.71,54.65,54.66,51500.0,41.2055,41.213,41.1678,41.1754,51500.0
2014-12-31 11:05:00,54.66,54.68,54.65,54.67,59800.0,41.1754,41.1904,41.1678,41.1829,59800.0
2014-12-31 11:10:00,54.68,54.68,54.63,54.63,35900.0,41.1904,41.1904,41.1528,41.1528,35900.0
2014-12-31 11:15:00,54.63,54.66,54.61,54.64,52500.0,41.1528,41.1754,41.1377,41.1603,52500.0
2014-12-31 11:20:00,54.65,54.68,54.63,54.63,49800.0,41.1678,41.1904,41.1528,41.1528,49800.0
2014-12-31 11:25:00,54.63,54.63,54.59,54.59,52200.0,41.1528,41.1528,41.1226,41.1226,52200.0
2014-12-31 11:30:00,54.59,54.61,54.59,54.6,37700.0,41.1226,41.1377,41.1226,41.1302,37700.0
2014-12-31 11:35:00,54.61,54.61,54.59,54.61,32100.0,41.1377,41.1377,41.1226,41.1377,32100.0
2014-12-31 11:40:00,54.6,54.63,54.59,54.6,45900.0,41.1302,41.1528,41.1226,41.1302,45900.0
2014-12-31 11:45:00,54.61,54.61,54.56,54.58,59200.0,41.1377,41.1377,41.1,41.1151,59200.0
2014-12-31 11:50:00,54.58,54.59,54.56,54.58,29900.0,41.1151,41.1226,41.1,41.1151,29900.0
2014-12-31 11:55:00,54.58,54.63,54.57,54.58,52500.0,41.1151,41.1528,41.1076,41.1151,52500.0
2014-12-31 12:00:00,54.59,54.6,54.46,54.46,100800.0,41.1226,41.1302,41.0247,41.0247,100800.0
2014-12-31 12:05:00,54.46,54.54,54.45,54.51,64800.0,41.0247,41.085,41.0172,41.0624,64800.0
2014-12-31 12:10:00,54.51,54.52,54.47,54.49,34800.0,41.0624,41.0699,41.0322,41.0473,34800.0
2014-12-31 12:15:00,54.49,54.52,54.48,54.48,33300.0,41.0473,41.0699,41.0398,41.0398,33300.0
2014-12-31 12:20:00,54.49,54.49,54.41,54.44,36600.0,41.0473,41.0473,40.987,41.0096,36600.0
2014-12-31 12:25:00,54.45,54.45,54.31,54.39,118400.0,41.0172,41.0172,40.9117,40.972,118400.0
2014-12-31 12:30:00,54.39,54.46,54.33,54.33,52600.0,40.972,41.0247,40.9268,40.9268,52600.0
2014-12-31 12:35:00,54.33,54.4,54.32,54.32,46400.0,40.9268,40.9795,40.9193,40.9193,46400.0
2014-12-31 12:40:00,54.32,54.38,54.3,54.36,38600.0,40.9193,40.9644,40.9042,40.9494,38600.0
2014-12-31 12:45:00,54.36,54.38,54.35,54.37,45500.0,40.9494,40.9644,40.9419,40.9569,45500.0
2014-12-31 12:50:00,54.37,54.41,54.32,54.4,141900.0,40.9569,40.987,40.9193,40.9795,141900.0
2014-12-31 12:55:00,54.41,54.45,54.39,54.43,60300.0,40.987,41.0172,40.972,41.0021,60300.0
2014-12-31 13:00:00,54.43,54.54,54.41,54.54,73200.0,41.0021,41.085,40.987,41.085,73200.0
2014-12-31 13:05:00,54.54,54.54,54.45,54.45,65600.0,41.085,41.085,41.0172,41.0172,65600.0
2014-12-31 13:10:00,54.46,54.48,54.42,54.43,89400.0,41.0247,41.0398,40.9946,41.0021,89400.0
2014-12-31 13:15:00,54.42,54.44,54.4,54.43,82200.0,40.9946,41.0096,40.9795,41.0021,82200.0
2014-12-31 13:20:00,54.42,54.45,54.41,54.44,28300.0,40.9946,41.0172,40.987,41.0096,28300.0
2014-12-31 13:25:00,54.44,54.45,54.42,54.44,29500.0,41.0096,41.0172,40.9946,41.0096,29500.0
2014-12-31 13:30:00,54.44,54.48,54.43,54.46,48300.0,41.0096,41.0398,41.0021,41.0247,48300.0
2014-12-31 13:35:00,54.47,54.48,54.45,54.48,34700.0,41.0322,41.0398,41.0172,41.0398,34700.0
2014-12-31 13:40:00,54.47,54.51,54.46,54.51,94300.0,41.0322,41.0624,41.0247,41.0624,94300.0
2014-12-31 13:45:00,54.51,54.53,54.48,54.48,33100.0,41.0624,41.0774,41.0398,41.0398,33100.0
2014-12-31 13:50:00,54.48,54.51,54.47,54.47,40300.0,41.0398,41.0624,41.0322,41.0322,40300.0
2014-12-31 13:55:00,54.47,54.47,54.39,54.43,77000.0,41.0322,41.0322,40.972,41.0021,77000.0
2014-12-31 14:00:00,54.44,54.45,54.39,54.41,33100.0,41.0096,41.0172,40.972,40.987,33100.0
2014-12-31 14:05:00,54.41,54.41,54.33,54.34,52400.0,40.987,40.987,40.9268,40.9343,52400.0
2014-12-31 14:10:00,54.34,54.37,54.3,54.33,86200.0,40.9343,40.9569,40.9042,40.9268,86200.0
2014-12-31 14:15:00,54.33,54.33,54.16,54.28,220800.0,40.9268,40.9268,40.7987,40.8891,220800.0
2014-12-31 14:20:00,54.27,54.27,54.2,54.26,111700.0,40.8816,40.8816,40.8289,40.8741,111700.0
2014-12-31 14:25:00,54.26,54.27,54.16,54.18,147600.0,40.8741,40.8816,40.7987,40.8138,147600.0
2014-12-31 14:30:00,54.18,54.26,54.17,54.25,97400.0,40.8138,40.8741,40.8063,40.8665,97400.0
2014-12-31 14:35:00,54.25,54.28,54.16,54.17,102900.0,40.8665,40.8891,40.7987,40.8063,102900.0
2014-12-31 14:40:00,54.17,54.25,54.11,54.23,87900.0,40.8063,40.8665,40.7611,40.8515,87900.0
2014-12-31 14:45:00,54.24,54.27,54.22,54.25,70100.0,40.859,40.8816,40.8439,40.8665,70100.0
2014-12-31 14:50:00,54.25,54.32,54.24,54.29,82300.0,40.8665,40.9193,40.859,40.8967,82300.0
2014-12-31 14:55:00,54.29,54.32,54.27,54.29,89000.0,40.8967,40.9193,40.8816,40.8967,89000.0
2014-12-31 15:00:00,54.3,54.3,54.25,54.27,84000.0,40.9042,40.9042,40.8665,40.8816,84000.0
2014-12-31 15:05:00,54.26,54.34,54.25,54.34,99300.0,40.8741,40.9343,40.8665,40.9343,99300.0
2014-12-31 15:10:00,54.33,54.4,54.3,54.39,132900.0,40.9268,40.9795,40.9042,40.972,132900.0
2014-12-31 15:15:00,54.39,54.45,54.37,54.44,141900.0,40.972,41.0172,40.9569,41.0096,141900.0
2014-12-31 15:20:00,54.44,54.48,54.42,54.45,96700.0,41.0096,41.0398,40.9946,41.0172,96700.0
2014-12-31 15:25:00,54.45,54.47,54.41,54.46,85000.0,41.0172,41.0322,40.987,41.0247,85000.0
2014-12-31 15:30:00,54.46,54.47,54.35,54.35,194000.0,41.0247,41.0322,40.9419,40.9419,194000.0
2014-12-31 15:35:00,54.35,54.43,54.35,54.36,115100.0,40.9419,41.0021,40.9419,40.9494,115100.0
2014-12-31 15:40:00,54.36,54.37,54.25,54.31,191300.0,40.9494,40.9569,40.8665,40.9117,191300.0
2014-12-31 15:45:00,54.31,54.32,54.2,54.2,285700.0,40.9117,40.9193,40.8289,40.8289,285700.0
2014-12-31 15:50:00,54.2,54.21,54.1,54.14,426300.0,40.8289,40.8364,40.7535,40.7837,426300.0
2014-12-31 15:55:00,54.15,54.25,54.1,54.12,834600.0,40.7912,40.8665,40.7535,40.7686,834600.0
2015-01-02 09:30:00,54.36,54.69,54.35,54.47,975400.0,40.9494,41.198,40.9419,41.0322,975400.0
2015-01-02 09:35:00,54.48,54.65,54.43,54.57,178300.0,41.0398,41.1678,41.0021,41.1076,178300.0
2015-01-02 09:40:00,54.58,54.67,54.57,54.63,160100.0,41.1151,41.1829,41.1076,41.1528,160100.0
2015-01-02 09:45:00,54.62,54.63,54.38,54.43,161500.0,41.1452,41.1528,40.9644,41.0021,161500.0
2015-01-02 09:50:00,54.44,54.49,54.37,54.39,136300.0,41.0096,41.0473,40.9569,40.972,136300.0
2015-01-02 09:55:00,54.39,54.48,54.38,54.47,62000.0,40.972,41.0398,40.9644,41.0322,62000.0
2015-01-02 10:00:00,54.46,54.53,54.29,54.46,170100.0,41.0247,41.0774,40.8967,41.0247,170100.0
2015-01-02 10:05:00,54.46,54.48,54.31,54.32,151700.0,41.0247,41.0398,40.9117,40.9193,151700.0
2015-01-02 10:10:00,54.32,54.5,54.32,54.44,77300.0,40.9193,41.0548,40.9193,41.0096,77300.0
2015-01-02 10:15:00,54.44,54.44,54.23,54.23,221500.0,41.0096,41.0096,40.8515,40.8515,221500.0
2015-01-02 10:20:00,54.24,54.29,54.19,54.25,98500.0,40.859,40.8967,40.8213,40.8665,98500.0
2015-01-02 10:25:00,54.25,54.38,54.22,54.36,105400.0,40.8665,40.9644,40.8439,40.9494,105400.0
2015-01-02 10:30:00,54.36,54.4,54.29,54.31,168200.0,40.9494,40.9795,40.8967,40.9117,168200.0
2015-01-02 10:35:00,54.31,54.33,54.15,54.15,170200.0,40.9117,40.9268,40.7912,40.7912,170200.0
2015-01-02 10:40:00,54.16,54.18,54.05,54.05,340200.0,40.7987,40.8138,40.7159,40.7159,340200.0
2015-01-02 10:45:00,54.05,54.08,54.03,54.06,187200.0,40.7159,40.7385,40.7008,40.7234,187200.0
2015-01-02 10:50:00,54.06,54.09,54.02,54.08,153000.0,40.7234,40.746,40.6933,40.7385,153000.0
2015-01-02 10:55:00,54.08,54.21,54.07,54.14,105900.0,40.7385,40.8364,40.7309,40.7837,105900.0
2015-01-02 11:00:00,54.14,54.17,54.04,54.04,109500.0,40.7837,40.8063,40.7083,40.7083,109500.0
2015-01-02 11:05:00,54.05,54.1,54.03,54.04,71100.0,40.7159,40.7535,40.7008,40.7083,71100.0
2015-01-02 11:10:00,54.04,54.05,53.79,53.82,342000.0,40.7083,40.7159,40.52,40.5426,342000.0
2015-01-02 11:15:00,53.81,53.97,53.81,53.95,117600.0,40.5351,40.6556,40.5351,40.6405,117600.0
2015-01-02 11:20:00,53.94,54.08,53.89,54.06,182000.0,40.633,40.7385,40.5953,40.7234,182000.0
2015-01-02 11:25:00,54.06,54.18,54.06,54.11,152400.0,40.7234,40.8138,40.7234,40.7611,152400.0
2015-01-02 11:30:00,54.11,54.19,54.09,54.13,68600.0,40.7611,40.8213,40.746,40.7761,68600.0
2015-01-02 11:35:00,54.14,54.14,53.97,53.97,89800.0,40.7837,40.7837,40.6556,40.6556,89800.0
2015-01-02 11:40:00,53.97,54.0,53.86,53.86,81300.0,40.6556,40.6782,40.5727,40.5727,81300.0
2015-01-02 11:45:00,53.87,53.9,53.86,53.9,98700.0,40.5803,40.6029,40.5727,40.6029,98700.0
2015-01-02 11:50:00,53.9,53.97,53.85,53.96,132600.0,40.6029,40.6556,40.5652,40.6481,132600.0
2015-01-02 11:55:00,53.96,54.02,53.92,54.01,82600.0,40.6481,40.6933,40.6179,40.6857,82600.0
2015-01-02 12:00:00,54.01,54.11,53.99,54.09,101500.0,40.6857,40.7611,40.6707,40.746,101500.0
2015-01-02 12:05:00,54.1,54.18,54.09,54.15,68100.0,40.7535,40.8138,40.746,40.7912,68100.0
2015-01-02 12:10:00,54.15,54.17,54.1,54.12,73600.0,40.7912,40.8063,40.7535,40.7686,73600.0
2015-01-02 12:15:00,54.12,54.18,54.1,54.16,66500.0,40.7686,40.8138,40.7535,40.7987,66500.0
2015-01-02 12:20:00,54.16,54.16,54.11,54.14,30600.0,40.7987,40.7987,40.7611,40.7837,30600.0
2015-01-02 12:25:00,54.13,54.15,54.05,54.08,61400.0,40.7761,40.7912,40.7159,40.7385,61400.0
2015-01-02 12:30:00,54.09,54.12,54.04,54.04,50600.0,40.746,40.7686,40.7083,40.7083,50600.0
2015-01-02 12:35:00,54.04,54.06,53.99,54.05,75000.0,40.7083,40.7234,40.6707,40.7159,75000.0
2015-01-02 12:40:00,54.06,54.07,53.92,53.98,106800.0,40.7234,40.7309,40.6179,40.6631,106800.0
2015-01-02 12:45:00,53.97,53.98,53.82,53.86,66200.0,40.6556,40.6631,40.5426,40.5727,66200.0
2015-01-02 12:50:00,53.85,53.92,53.83,53.9,56200.0,40.5652,40.6179,40.5501,40.6029,56200.0
2015-01-02 12:55:00,53.9,53.9,53.83,53.88,90600.0,40.6029,40.6029,40.5501,40.5878,90600.0
2015-01-02 13:00:00,53.87,53.95,53.86,53.94,65300.0,40.5803,40.6405,40.5727,40.633,65300.0
2015-01-02 13:05:00,53.95,53.99,53.94,53.97,40600.0,40.6405,40.6707,40.633,40.6556,40600.0
2015-01-02 13:10:00,53.97,53.98,53.94,53.94,42800.0,40.6556,40.6631,40.633,40.633,42800.0
2015-01-02 13:15:00,53.94,53.98,53.92,53.92,59400.0,40.633,40.6631,40.6179,40.6179,59400.0
2015-01-02 13:20:00,53.93,53.97,53.9,53.97,59100.0,40.6255,40.6556,40.6029,40.6556,59100.0
2015-01-02 13:25:00,53.96,53.97,53.82,53.83,65500.0,40.6481,40.6556,40.5426,40.5501,65500.0
2015-01-02 13:30:00,53.83,53.88,53.8,53.86,85300.0,40.5501,40.5878,40.5275,40.5727,85300.0
2015-01-02 13:35:00,53.85,53.92,53.83,53.88,70800.0,40.5652,40.6179,40.5501,40.5878,70800.0
2015-01-02 13:40:00,53.88,53.92,53.85,53.85,47900.0,40.5878,40.6179,40.5652,40.5652,47900.0
2015-01-02 13:45:00,53.85,53.92,53.83,53.88,32400.0,40.5652,40.6179,40.5501,40.5878,32400.0
2015-01-02 13:50:00,53.88,54.0,53.85,53.97,60300.0,40.5878,40.6782,40.5652,40.6556,60300.0
2015-01-02 13:55:00,53.96,53.98,53.89,53.89,42400.0,40.6481,40.6631,40.5953,40.5953,42400.0
2015-01-02 14:00:00,53.89,53.94,53.88,53.89,45800.0,40.5953,40.633,40.5878,40.5953,45800.0
2015-01-02 14:05:00,53.89,53.98,53.87,53.96,73100.0,40.5953,40.6631,40.5803,40.6481,73100.0
2015-01-02 14:10:00,53.97,54.0,53.95,53.98,63600.0,40.6556,40.6782,40.6405,40.6631,63600.0
2015-01-02 14:15:00,53.97,53.98,53.9,53.91,49000.0,40.6556,40.6631,40.6029,40.6104,49000.0
2015-01-02 14:20:00,53.91,53.98,53.91,53.98,28300.0,40.6104,40.6631,40.6104,40.6631,28300.0
2015-01-02 14:25:00,53.97,54.09,53.97,54.04,147400.0,40.6556,40.746,40.6556,40.7083,147400.0
2015-01-02 14:30:00,54.04,54.05,53.99,54.0,60500.0,40.7083,40.7159,40.6707,40.6782,60500.0
2015-01-02 14:35:00,54.0,54.05,54.0,54.05,106700.0,40.6782,40.7159,40.6782,40.7159,106700.0
2015-01-02 14:40:00,54.05,54.11,54.05,54.09,58800.0,40.7159,40.7611,40.7159,40.746,58800.0
2015-01-02 14:45:00,54.1,54.16,54.08,54.14,107200.0,40.7535,40.7987,40.7385,40.7837,107200.0
2015-01-02 14:50:00,54.15,54.22,54.13,54.2,128700.0,40.7912,40.8439,40.7761,40.8289,128700.0
2015-01-02 14:55:00,54.2,54.22,54.09,54.11,105100.0,40.8289,40.8439,40.746,40.7611,105100.0
2015-01-02 15:00:00,54.11,54.14,54.04,54.07,60400.0,40.7611,40.7837,40.7083,40.7309,60400.0
2015-01-02 15:05:00,54.08,54.13,54.06,54.09,57300.0,40.7385,40.7761,40.7234,40.746,57300.0
2015-01-02 15:10:00,54.09,54.1,53.97,54.04,103400.0,40.746,40.7535,40.6556,40.7083,103400.0
2015-01-02 15:15:00,54.04,54.09,54.04,54.08,90100.0,40.7083,40.746,40.7083,40.7385,90100.0
2015-01-02 15:20:00,54.08,54.21,54.08,54.18,86600.0,40.7385,40.8364,40.7385,40.8138,86600.0
2015-01-02 15:25:00,54.19,54.21,54.13,54.17,71300.0,40.8213,40.8364,40.7761,40.8063,71300.0
2015-01-02 15:30:00,54.17,54.22,54.17,54.2,74400.0,40.8063,40.8439,40.8063,40.8289,74400.0
2015-01-02 15:35:00,54.19,54.28,54.17,54.24,109600.0,40.8213,40.8891,40.8063,40.859,109600.0
2015-01-02 15:40:00,54.24,54.36,54.23,54.31,198900.0,40.859,40.9494,40.8515,40.9117,198900.0
2015-01-02 15:45:00,54.32,54.41,54.32,54.4,213600.0,40.9193,40.987,40.9193,40.9795,213600.0
2015-01-02 15:50:00,54.4,54.43,54.34,54.35,291200.0,40.9795,41.0021,40.9343,40.9419,291200.0
2015-01-02 15:55:00,54.35,54.37,54.24,54.24,409500.0,40.9419,40.9569,40.859,40.859,409500.0
2015-01-05 09:30:00,53.91,53.96,53.62,53.93,654500.0,40.6104,40.6481,40.3919,40.6255,654500.0
2015-01-05 09:35:00,53.91,53.91,53.49,53.51,401100.0,40.6104,40.6104,40.294,40.3091,401100.0
2015-01-05 09:40:00,53.5,53.56,53.36,53.43,387800.0,40.3015,40.3467,40.1961,40.2488,387800.0
2015-01-05 09:45:00,53.43,53.43,53.1,53.11,266400.0,40.2488,40.2488,40.0002,40.0078,266400.0
2015-01-05 09:50:00,53.1,53.17,53.0,53.03,336900.0,40.0002,40.053,39.9249,39.9475,336900.0
2015-01-05 09:55:00,53.03,53.14,53.0,53.03,282100.0,39.9475,40.0304,39.9249,39.9475,282100.0
2015-01-05 10:00:00,53.03,53.18,52.99,53.18,369900.0,39.9475,40.0605,39.9174,40.0605,369900.0
2015-01-05 10:05:00,53.17,53.25,53.12,53.22,311400.0,40.053,40.1132,40.0153,40.0906,311400.0
2015-01-05 10:10:00,53.22,53.24,53.15,53.21,301200.0,40.0906,40.1057,40.0379,40.0831,301200.0
2015-01-05 10:15:00,53.21,53.21,53.13,53.15,292500.0,40.0831,40.0831,40.0228,40.0379,292500.0
2015-01-05 10:20:00,53.15,53.21,53.14,53.15,179200.0,40.0379,40.0831,40.0304,40.0379,179200.0
2015-01-05 10:25:00,53.14,53.15,53.04,53.04,242600.0,40.0304,40.0379,39.955,39.955,242600.0
2015-01-05 10:30:00,53.04,53.05,52.95,52.95,315200.0,39.955,39.9626,39.8872,39.8872,315200.0
2015-01-05 10:35:00,52.96,52.97,52.85,52.91,255000.0,39.8948,39.9023,39.8119,39.8571,255000.0
2015-01-05 10:40:00,52.91,52.93,52.85,52.88,346000.0,39.8571,39.8722,39.8119,39.8345,346000.0
2015-01-05 10:45:00,52.88,52.99,52.85,52.98,234400.0,39.8345,39.9174,39.8119,39.9098,234400.0
2015-01-05 10:50:00,52.98,53.06,52.98,53.0,337800.0,39.9098,39.9701,39.9098,39.9249,337800.0
2015-01-05 10:55:00,53.01,53.04,52.97,53.0,195100.0,39.9324,39.955,39.9023,39.9249,195100.0
2015-01-05 11:00:00,53.01,53.01,52.85,52.9,214500.0,39.9324,39.9324,39.8119,39.8496,214500.0
2015-01-05 11:05:00,52.9,52.91,52.82,52.86,402100.0,39.8496,39.8571,39.7893,39.8194,402100.0
2015-01-05 11:10:00,52.86,52.93,52.75,52.91,398400.0,39.8194,39.8722,39.7366,39.8571,398400.0
2015-01-05 11:15:00,52.91,52.91,52.71,52.74,234900.0,39.8571,39.8571,39.7064,39.729,234900.0
2015-01-05 11:20:00,52.74,52.79,52.71,52.71,206700.0,39.729,39.7667,39.7064,39.7064,206700.0
2015-01-05 11:25:00,52.7,52.78,52.7,52.73,159800.0,39.6989,39.7592,39.6989,39.7215,159800.0
2015-01-05 11:30:00,52.73,52.76,52.7,52.72,137500.0,39.7215,39.7441,39.6989,39.714,137500.0
2015-01-05 11:35:00,52.73,52.76,52.7,52.74,137000.0,39.7215,39.7441,39.6989,39.729,137000.0
2015-01-05 11:40:00,52.74,52.84,52.73,52.83,85100.0,39.729,39.8044,39.7215,39.7968,85100.0
2015-01-05 11:45:00,52.82,52.86,52.81,52.83,125400.0,39.7893,39.8194,39.7818,39.7968,125400.0
2015-01-05 11:50:00,52.83,52.9,52.81,52.86,86500.0,39.7968,39.8496,39.7818,39.8194,86500.0
2015-01-05 11:55:00,52.86,52.89,52.8,52.83,98700.0,39.8194,39.842,39.7742,39.7968,98700.0
2015-01-05 12:00:00,52.83,52.86,52.8,52.81,132700.0,39.7968,39.8194,39.7742,39.7818,132700.0
2015-01-05 12:05:00,52.8,52.85,52.8,52.82,121000.0,39.7742,39.8119,39.7742,39.7893,121000.0
2015-01-05 12:10:00,52.82,52.85,52.79,52.81,155800.0,39.7893,39.8119,39.7667,39.7818,155800.0
2015-01-05 12:15:00,52.81,52.84,52.8,52.8,162700.0,39.7818,39.8044,39.7742,39.7742,162700.0
2015-01-05 12:20:00,52.81,52.83,52.72,52.73,154700.0,39.7818,39.7968,39.714,39.7215,154700.0
2015-01-05 12:25:00,52.72,52.75,52.66,52.67,133700.0,39.714,39.7366,39.6688,39.6763,133700.0
2015-01-05 12:30:00,52.67,52.71,52.63,52.63,107100.0,39.6763,39.7064,39.6462,39.6462,107100.0
2015-01-05 12:35:00,52.63,52.69,52.63,52.66,120200.0,39.6462,39.6914,39.6462,39.6688,120200.0
2015-01-05 12:40:00,52.66,52.75,52.65,52.74,91300.0,39.6688,39.7366,39.6612,39.729,91300.0
2015-01-05 12:45:00,52.74,52.78,52.69,52.73,93500.0,39.729,39.7592,39.6914,39.7215,93500.0
2015-01-05 12:50:00,52.74,52.75,52.65,52.65,88300.0,39.729,39.7366,39.6612,39.6612,88300.0
2015-01-05 12:55:00,52.65,52.69,52.58,52.68,144000.0,39.6612,39.6914,39.6085,39.6838,144000.0
2015-01-05 13:00:00,52.68,52.71,52.65,52.66,86400.0,39.6838,39.7064,39.6612,39.6688,86400.0
2015-01-05 13:05:00,52.66,52.73,52.64,52.71,48800.0,39.6688,39.7215,39.6537,39.7064,48800.0
2015-01-05 13:10:00,52.71,52.72,52.58,52.6,133200.0,39.7064,39.714,39.6085,39.6236,133200.0
2015-01-05 13:15:00,52.61,52.61,52.52,52.54,165600.0,39.6311,39.6311,39.5633,39.5784,165600.0
2015-01-05 13:20:00,52.53,52.58,52.53,52.55,119500.0,39.5708,39.6085,39.5708,39.5859,119500.0
2015-01-05 13:25:00,52.54,52.59,52.53,52.59,115500.0,39.5784,39.616,39.5708,39.616,115500.0
2015-01-05 13:30:00,52.59,52.69,52.53,52.65,113700.0,39.616,39.6914,39.5708,39.6612,113700.0
2015-01-05 13:35:00,52.65,52.71,52.64,52.66,73600.0,39.6612,39.7064,39.6537,39.6688,73600.0
2015-01-05 13:40:00,52.67,52.68,52.53,52.54,127700.0,39.6763,39.6838,39.5708,39.5784,127700.0
2015-01-05 13:45:00,52.55,52.62,52.52,52.6,97200.0,39.5859,39.6386,39.5633,39.6236,97200.0
2015-01-05 13:50:00,52.6,52.66,52.56,52.6,159700.0,39.6236,39.6688,39.5934,39.6236,159700.0
2015-01-05 13:55:00,52.6,52.64,52.54,52.6,97600.0,39.6236,39.6537,39.5784,39.6236,97600.0
2015-01-05 14:00:00,52.59,52.6,52.47,52.49,321900.0,39.616,39.6236,39.5256,39.5407,321900.0
2015-01-05 14:05:00,52.49,52.59,52.49,52.5,83200.0,39.5407,39.616,39.5407,39.5482,83200.0
2015-01-05 14:10:00,52.5,52.54,52.44,52.46,91900.0,39.5482,39.5784,39.503,39.5181,91900.0
2015-01-05 14:15:00,52.45,52.54,52.43,52.45,111400.0,39.5106,39.5784,39.4955,39.5106,111400.0
2015-01-05 14:20:00,52.46,52.59,52.46,52.56,140600.0,39.5181,39.616,39.5181,39.5934,140600.0
2015-01-05 14:25:00,52.56,52.57,52.49,52.53,94600.0,39.5934,39.601,39.5407,39.5708,94600.0
2015-01-05 14:30:00,52.52,52.53,52.45,52.49,160200.0,39.5633,39.5708,39.5106,39.5407,160200.0
2015-01-05 14:35:00,52.49,52.51,52.47,52.48,124700.0,39.5407,39.5558,39.5256,39.5332,124700.0
2015-01-05 14:40:00,52.47,52.52,52.4,52.41,113100.0,39.5256,39.5633,39.4729,39.4804,113100.0
2015-01-05 14:45:00,52.41,52.47,52.4,52.46,119400.0,39.4804,39.5256,39.4729,39.5181,119400.0
2015-01-05 14:50:00,52.45,52.46,52.36,52.38,156000.0,39.5106,39.5181,39.4428,39.4578,156000.0
2015-01-05 14:55:00,52.37,52.42,52.35,52.38,265800.0,39.4503,39.488,39.4353,39.4578,265800.0
2015-01-05 15:00:00,52.37,52.4,52.33,52.37,125300.0,39.4503,39.4729,39.4202,39.4503,125300.0
2015-01-05 15:05:00,52.37,52.46,52.35,52.41,149400.0,39.4503,39.5181,39.4353,39.4804,149400.0
2015-01-05 15:10:00,52.41,52.54,52.4,52.48,130100.0,39.4804,39.5784,39.4729,39.5332,130100.0
2015-01-05 15:15:00,52.49,52.52,52.44,52.52,105400.0,39.5407,39.5633,39.503,39.5633,105400.0
2015-01-05 15:20:00,52.52,52.55,52.44,52.54,202200.0,39.5633,39.5859,39.503,39.5784,202200.0
2015-01-05 15:25:00,52.54,52.56,52.49,52.49,163900.0,39.5784,39.5934,39.5407,39.5407,163900.0
2015-01-05 15:30:00,52.5,52.55,52.45,52.48,224100.0,39.5482,39.5859,39.5106,39.5332,224100.0
2015-01-05 15:35:00,52.48,52.51,52.43,52.51,262300.0,39.5332,39.5558,39.4955,39.5558,262300.0
2015-01-05 15:40:00,52.5,52.57,52.44,52.46,288600.0,39.5482,39.601,39.503,39.5181,288600.0
2015-01-05 15:45:00,52.47,52.61,52.46,52.61,455800.0,39.5256,39.6311,39.5181,39.6311,455800.0
2015-01-05 15:50:00,52.6,52.74,52.58,52.72,607000.0,39.6236,39.729,39.6085,39.714,607000.0
2015-01-05 15:55:00,52.73,52.73,52.52,52.52,969300.0,39.7215,39.7215,39.5633,39.5633,969300.0
2015-01-06 09:30:00,52.68,52.77,52.31,52.46,430500.0,39.6838,39.7516,39.4051,39.5181,430500.0
2015-01-06 09:35:00,52.46,52.47,52.12,52.12,244700.0,39.5181,39.5256,39.262,39.262,244700.0
2015-01-06 09:40:00,52.12,52.14,51.89,52.03,735900.0,39.262,39.2771,39.0887,39.1942,735900.0
2015-01-06 09:45:00,52.04,52.04,51.81,51.91,442000.0,39.2017,39.2017,39.0285,39.1038,442000.0
2015-01-06 09:50:00,51.91,52.04,51.85,52.01,251800.0,39.1038,39.2017,39.0586,39.1791,251800.0
2015-01-06 09:55:00,52.01,52.01,51.78,51.79,353800.0,39.1791,39.1791,39.0059,39.0134,353800.0
2015-01-06 10:00:00,51.79,51.79,51.6,51.68,720300.0,39.0134,39.0134,38.8703,38.9305,720300.0
2015-01-06 10:05:00,51.68,51.75,51.62,51.66,408900.0,38.9305,38.9833,38.8853,38.9155,408900.0
2015-01-06 10:10:00,51.66,51.9,51.65,51.87,396400.0,38.9155,39.0963,38.9079,39.0737,396400.0
2015-01-06 10:15:00,51.87,51.98,51.83,51.87,562300.0,39.0737,39.1565,39.0435,39.0737,562300.0
2015-01-06 10:20:00,51.87,52.13,51.87,52.11,360100.0,39.0737,39.2695,39.0737,39.2545,360100.0
2015-01-06 10:25:00,52.12,52.22,52.08,52.13,342800.0,39.262,39.3373,39.2319,39.2695,342800.0
2015-01-06 10:30:00,52.11,52.13,51.97,51.99,251800.0,39.2545,39.2695,39.149,39.1641,251800.0
2015-01-06 10:35:00,51.99,52.05,51.91,51.91,172300.0,39.1641,39.2093,39.1038,39.1038,172300.0
2015-01-06 10:40:00,51.91,52.02,51.8,51.81,221800.0,39.1038,39.1867,39.0209,39.0285,221800.0
2015-01-06 10:45:00,51.81,51.83,51.63,51.66,433100.0,39.0285,39.0435,38.8929,38.9155,433100.0
2015-01-06 10:50:00,51.66,51.83,51.64,51.78,216600.0,38.9155,39.0435,38.9004,39.0059,216600.0
2015-01-06 10:55:00,51.77,51.77,51.63,51.64,206000.0,38.9983,38.9983,38.8929,38.9004,206000.0
2015-01-06 11:00:00,51.62,51.65,51.48,51.55,584200.0,38.8853,38.9079,38.7799,38.8326,584200.0
2015-01-06 11:05:00,51.56,51.68,51.52,51.66,220500.0,38.8401,38.9305,38.81,38.9155,220500.0
2015-01-06 11:10:00,51.66,51.74,51.58,51.74,237800.0,38.9155,38.9757,38.8552,38.9757,237800.0
2015-01-06 11:15:00,51.74,51.75,51.52,51.54,221300.0,38.9757,38.9833,38.81,38.8251,221300.0
2015-01-06 11:20:00,51.55,51.59,51.42,51.48,440700.0,38.8326,38.8627,38.7347,38.7799,440700.0
2015-01-06 11:25:00,51.47,51.49,51.33,51.36,570100.0,38.7723,38.7874,38.6669,38.6895,570100.0
2015-01-06 11:30:00,51.37,51.37,51.23,51.32,282000.0,38.697,38.697,38.5916,38.6594,282000.0
2015-01-06 11:35:00,51.33,51.34,51.19,51.26,224400.0,38.6669,38.6744,38.5614,38.6142,224400.0
2015-01-06 11:40:00,51.26,51.33,51.15,51.17,127600.0,38.6142,38.6669,38.5313,38.5464,127600.0
2015-01-06 11:45:00,51.16,51.28,51.16,51.26,203900.0,38.5388,38.6292,38.5388,38.6142,203900.0
2015-01-06 11:50:00,51.26,51.31,51.17,51.19,173100.0,38.6142,38.6518,38.5464,38.5614,173100.0
2015-01-06 11:55:00,51.19,51.31,51.19,51.24,133600.0,38.5614,38.6518,38.5614,38.5991,133600.0
2015-01-06 12:00:00,51.24,51.26,51.13,51.15,159900.0,38.5991,38.6142,38.5162,38.5313,159900.0
2015-01-06 12:05:00,51.16,51.2,51.07,51.17,291200.0,38.5388,38.569,38.471,38.5464,291200.0
2015-01-06 12:10:00,51.17,51.18,51.03,51.06,272800.0,38.5464,38.5539,38.4409,38.4635,272800.0
2015-01-06 12:15:00,51.06,51.18,51.02,51.06,176500.0,38.4635,38.5539,38.4334,38.4635,176500.0
2015-01-06 12:20:00,51.07,51.15,51.03,51.06,180700.0,38.471,38.5313,38.4409,38.4635,180700.0
2015-01-06 12:25:00,51.06,51.24,51.06,51.15,141400.0,38.4635,38.5991,38.4635,38.5313,141400.0
2015-01-06 12:30:00,51.15,51.23,51.12,51.22,103000.0,38.5313,38.5916,38.5087,38.584,103000.0
2015-01-06 12:35:00,51.21,51.32,51.2,51.25,153700.0,38.5765,38.6594,38.569,38.6066,153700.0
2015-01-06 12:40:00,51.25,51.29,51.16,51.16,136000.0,38.6066,38.6368,38.5388,38.5388,136000.0
2015-01-06 12:45:00,51.16,51.18,51.06,51.17,203300.0,38.5388,38.5539,38.4635,38.5464,203300.0
2015-01-06 12:50:00,51.17,51.24,51.16,51.21,115000.0,38.5464,38.5991,38.5388,38.5765,115000.0
2015-01-06 12:55:00,51.21,51.3,51.16,51.18,263900.0,38.5765,38.6443,38.5388,38.5539,263900.0
2015-01-06 13:00:00,51.17,51.17,51.01,51.02,291800.0,38.5464,38.5464,38.4258,38.4334,291800.0
2015-01-06 13:05:00,51.02,51.04,50.86,50.86,473300.0,38.4334,38.4484,38.3128,38.3128,473300.0
2015-01-06 13:10:00,50.87,50.88,50.71,50.82,423000.0,38.3204,38.3279,38.1998,38.2827,423000.0
2015-01-06 13:15:00,50.82,50.82,50.71,50.71,277100.0,38.2827,38.2827,38.1998,38.1998,277100.0
2015-01-06 13:20:00,50.71,50.82,50.71,50.77,319400.0,38.1998,38.2827,38.1998,38.245,319400.0
2015-01-06 13:25:00,50.77,50.84,50.72,50.78,215700.0,38.245,38.2978,38.2074,38.2526,215700.0
2015-01-06 13:30:00,50.79,50.79,50.64,50.66,266600.0,38.2601,38.2601,38.1471,38.1622,266600.0
2015-01-06 13:35:00,50.66,50.73,50.64,50.66,252100.0,38.1622,38.2149,38.1471,38.1622,252100.0
2015-01-06 13:40:00,50.65,50.66,50.55,50.59,263100.0,38.1546,38.1622,38.0793,38.1094,263100.0
2015-01-06 13:45:00,50.6,50.67,50.58,50.6,188800.0,38.117,38.1697,38.1019,38.117,188800.0
2015-01-06 13:50:00,50.61,50.65,50.53,50.53,467100.0,38.1245,38.1546,38.0642,38.0642,467100.0
2015-01-06 13:55:00,50.54,50.74,50.53,50.73,434200.0,38.0718,38.2224,38.0642,38.2149,434200.0
2015-01-06 14:00:00,50.72,50.86,50.69,50.81,385300.0,38.2074,38.3128,38.1848,38.2752,385300.0
2015-01-06 14:05:00,50.81,50.84,50.71,50.78,381800.0,38.2752,38.2978,38.1998,38.2526,381800.0
2015-01-06 14:10:00,50.78,50.79,50.62,50.62,273800.0,38.2526,38.2601,38.132,38.132,273800.0
2015-01-06 14:15:00,50.63,50.71,50.62,50.67,193300.0,38.1396,38.1998,38.132,38.1697,193300.0
2015-01-06 14:20:00,50.66,50.78,50.65,50.75,246300.0,38.1622,38.2526,38.1546,38.23,246300.0
2015-01-06 14:25:00,50.75,50.86,50.68,50.84,298100.0,38.23,38.3128,38.1772,38.2978,298100.0
2015-01-06 14:30:00,50.85,50.94,50.8,50.88,318900.0,38.3053,38.3731,38.2676,38.3279,318900.0
2015-01-06 14:35:00,50.89,50.98,50.84,50.95,344600.0,38.3354,38.4032,38.2978,38.3806,344600.0
2015-01-06 14:40:00,50.96,51.19,50.93,51.18,706800.0,38.3882,38.5614,38.3656,38.5539,706800.0
2015-01-06 14:45:00,51.18,51.31,51.12,51.26,469100.0,38.5539,38.6518,38.5087,38.6142,469100.0
2015-01-06 14:50:00,51.27,51.4,51.18,51.3,440200.0,38.6217,38.7196,38.5539,38.6443,440200.0
2015-01-06 14:55:00,51.29,51.29,51.1,51.12,371900.0,38.6368,38.6368,38.4936,38.5087,371900.0
2015-01-06 15:00:00,51.12,51.14,51.0,51.0,340900.0,38.5087,38.5238,38.4183,38.4183,340900.0
2015-01-06 15:05:00,51.01,51.04,50.9,50.97,368700.0,38.4258,38.4484,38.343,38.3957,368700.0
2015-01-06 15:10:00,50.97,51.09,50.94,51.01,502100.0,38.3957,38.4861,38.3731,38.4258,502100.0
2015-01-06 15:15:00,51.01,51.06,50.95,51.02,411200.0,38.4258,38.4635,38.3806,38.4334,411200.0
2015-01-06 15:20:00,51.03,51.14,50.98,51.04,655400.0,38.4409,38.5238,38.4032,38.4484,655400.0
2015-01-06 15:25:00,51.04,51.07,50.96,51.04,341600.0,38.4484,38.471,38.3882,38.4484,341600.0
2015-01-06 15:30:00,51.04,51.07,50.89,50.9,511500.0,38.4484,38.471,38.3354,38.343,511500.0
2015-01-06 15:35:00,50.9,50.95,50.77,50.78,590200.0,38.343,38.3806,38.245,38.2526,590200.0
2015-01-06 15:40:00,50.78,50.85,50.7,50.83,755400.0,38.2526,38.3053,38.1923,38.2902,755400.0
2015-01-06 15:45:00,50.84,50.99,50.83,50.88,857200.0,38.2978,38.4108,38.2902,38.3279,857200.0
2015-01-06 15:50:00,50.88,50.91,50.75,50.75,1016100.0,38.3279,38.3505,38.23,38.23,1016100.0
2015-01-06 15:55:00,50.76,50.76,50.62,50.68,1394500.0,38.2375,38.2375,38.132,38.1772,1394500.0
2015-01-07 09:30:00,51.5,51.56,51.19,51.36,877600.0,38.7949,38.8401,38.5614,38.6895,877600.0
2015-01-07 09:35:00,51.36,51.39,51.29,51.33,471900.0,38.6895,38.7121,38.6368,38.6669,471900.0
2015-01-07 09:40:00,51.33,51.43,51.17,51.42,504200.0,38.6669,38.7422,38.5464,38.7347,504200.0
2015-01-07 09:45:00,51.43,51.43,51.27,51.28,369200.0,38.7422,38.7422,38.6217,38.6292,369200.0
2015-01-07 09:50:00,51.28,51.33,51.26,51.26,404700.0,38.6292,38.6669,38.6142,38.6142,404700.0
2015-01-07 09:55:00,51.25,51.32,51.16,51.3,306100.0,38.6066,38.6594,38.5388,38.6443,306100.0
2015-01-07 10:00:00,51.3,51.34,51.28,51.34,296300.0,38.6443,38.6744,38.6292,38.6744,296300.0
2015-01-07 10:05:00,51.33,51.34,51.17,51.21,284200.0,38.6669,38.6744,38.5464,38.5765,284200.0
2015-01-07 10:10:00,51.2,51.22,50.85,50.91,664200.0,38.569,38.584,38.3053,38.3505,664200.0
2015-01-07 10:15:00,50.92,51.14,50.88,51.11,371600.0,38.358,38.5238,38.3279,38.5012,371600.0
2015-01-07 10:20:00,51.11,51.21,51.08,51.16,292100.0,38.5012,38.5765,38.4786,38.5388,292100.0
2015-01-07 10:25:00,51.16,51.16,51.04,51.16,217300.0,38.5388,38.5388,38.4484,38.5388,217300.0
2015-01-07 10:30:00,51.15,51.16,50.93,50.94,349100.0,38.5313,38.5388,38.3656,38.3731,349100.0
2015-01-07 10:35:00,50.94,51.1,50.94,50.99,136100.0,38.3731,38.4936,38.3731,38.4108,136100.0
2015-01-07 10:40:00,50.98,51.0,50.83,50.84,279100.0,38.4032,38.4183,38.2902,38.2978,279100.0
2015-01-07 10:45:00,50.85,50.94,50.82,50.93,259900.0,38.3053,38.3731,38.2827,38.3656,259900.0
2015-01-07 10:50:00,50.94,51.08,50.86,51.08,276000.0,38.3731,38.4786,38.3128,38.4786,276000.0
2015-01-07 10:55:00,51.08,51.09,50.97,50.98,139000.0,38.4786,38.4861,38.3957,38.4032,139000.0
2015-01-07 11:00:00,50.99,51.03,50.91,50.92,152600.0,38.4108,38.4409,38.3505,38.358,152600.0
2015-01-07 11:05:00,50.92,50.94,50.85,50.89,149300.0,38.358,38.3731,38.3053,38.3354,149300.0
2015-01-07 11:10:00,50.88,50.95,50.86,50.87,136000.0,38.3279,38.3806,38.3128,38.3204,136000.0
2015-01-07 11:15:00,50.87,50.94,50.84,50.87,189800.0,38.3204,38.3731,38.2978,38.3204,189800.0
2015-01-07 11:20:00,50.86,50.9,50.78,50.82,183800.0,38.3128,38.343,38.2526,38.2827,183800.0
2015-01-07 11:25:00,50.82,50.82,50.63,50.63,489700.0,38.2827,38.2827,38.1396,38.1396,489700.0
2015-01-07 11:30:00,50.63,50.86,50.61,50.83,244800.0,38.1396,38.3128,38.1245,38.2902,244800.0
2015-01-07 11:35:00,50.83,50.83,50.75,50.8,131900.0,38.2902,38.2902,38.23,38.2676,131900.0
2015-01-07 11:40:00,50.8,50.83,50.78,50.82,168100.0,38.2676,38.2902,38.2526,38.2827,168100.0
2015-01-07 11:45:00,50.83,50.85,50.78,50.83,99500.0,38.2902,38.3053,38.2526,38.2902,99500.0
2015-01-07 11:50:00,50.84,50.94,50.84,50.87,396100.0,38.2978,38.3731,38.2978,38.3204,396100.0
2015-01-07 11:55:00,50.88,51.04,50.86,51.04,661500.0,38.3279,38.4484,38.3128,38.4484,661500.0
2015-01-07 12:00:00,51.04,51.12,51.03,51.09,689600.0,38.4484,38.5087,38.4409,38.4861,689600.0
2015-01-07 12:05:00,51.1,51.3,51.1,51.19,344300.0,38.4936,38.6443,38.4936,38.5614,344300.0
2015-01-07 12:10:00,51.18,51.2,51.06,51.06,492600.0,38.5539,38.569,38.4635,38.4635,492600.0
2015-01-07 12:15:00,51.08,51.2,51.07,51.19,161500.0,38.4786,38.569,38.471,38.5614,161500.0
2015-01-07 12:20:00,51.2,51.32,51.2,51.28,279400.0,38.569,38.6594,38.569,38.6292,279400.0
2015-01-07 12:25:00,51.28,51.36,51.26,51.33,417600.0,38.6292,38.6895,38.6142,38.6669,417600.0
2015-01-07 12:30:00,51.32,51.36,51.24,51.26,188100.0,38.6594,38.6895,38.5991,38.6142,188100.0
2015-01-07 12:35:00,51.26,51.34,51.25,51.32,195400.0,38.6142,38.6744,38.6066,38.6594,195400.0
2015-01-07 12:40:00,51.33,51.34,51.27,51.3,180400.0,38.6669,38.6744,38.6217,38.6443,180400.0
2015-01-07 12:45:00,51.3,51.31,51.23,51.3,121300.0,38.6443,38.6518,38.5916,38.6443,121300.0
2015-01-07 12:50:00,51.3,51.33,51.28,51.32,125600.0,38.6443,38.6669,38.6292,38.6594,125600.0
2015-01-07 12:55:00,51.32,51.32,51.21,51.24,150100.0,38.6594,38.6594,38.5765,38.5991,150100.0
2015-01-07 13:00:00,51.23,51.34,51.23,51.26,117600.0,38.5916,38.6744,38.5916,38.6142,117600.0
2015-01-07 13:05:00,51.25,51.35,51.25,51.31,369500.0,38.6066,38.682,38.6066,38.6518,369500.0
2015-01-07 13:10:00,51.31,51.34,51.3,51.32,129600.0,38.6518,38.6744,38.6443,38.6594,129600.0
2015-01-07 13:15:00,51.32,51.39,51.3,51.39,209900.0,38.6594,38.7121,38.6443,38.7121,209900.0
2015-01-07 13:20:00,51.39,51.42,51.3,51.3,355300.0,38.7121,38.7347,38.6443,38.6443,355300.0
2015-01-07 13:25:00,51.31,51.31,51.25,51.29,97800.0,38.6518,38.6518,38.6066,38.6368,97800.0
2015-01-07 13:30:00,51.29,51.38,51.27,51.38,104100.0,38.6368,38.7045,38.6217,38.7045,104100.0
2015-01-07 13:35:00,51.38,51.41,51.34,51.4,132300.0,38.7045,38.7271,38.6744,38.7196,132300.0
2015-01-07 13:40:00,51.4,51.44,51.39,51.41,127600.0,38.7196,38.7497,38.7121,38.7271,127600.0
2015-01-07 13:45:00,51.41,51.48,51.4,51.48,199400.0,38.7271,38.7799,38.7196,38.7799,199400.0
2015-01-07 13:50:00,51.48,51.48,51.45,51.48,144700.0,38.7799,38.7799,38.7573,38.7799,144700.0
2015-01-07 13:55:00,51.47,51.48,51.44,51.45,170900.0,38.7723,38.7799,38.7497,38.7573,170900.0
2015-01-07 14:00:00,51.46,51.49,51.33,51.46,523600.0,38.7648,38.7874,38.6669,38.7648,523600.0
2015-01-07 14:05:00,51.45,51.45,51.37,51.41,320200.0,38.7573,38.7573,38.697,38.7271,320200.0
2015-01-07 14:10:00,51.41,51.44,51.26,51.32,378200.0,38.7271,38.7497,38.6142,38.6594,378200.0
2015-01-07 14:15:00,51.32,51.34,51.23,51.24,330000.0,38.6594,38.6744,38.5916,38.5991,330000.0
2015-01-07 14:20:00,51.23,51.31,51.21,51.24,287200.0,38.5916,38.6518,38.5765,38.5991,287200.0
2015-01-07 14:25:00,51.25,51.26,51.22,51.24,152500.0,38.6066,38.6142,38.584,38.5991,152500.0
2015-01-07 14:30:00,51.24,51.35,51.23,51.35,139700.0,38.5991,38.682,38.5916,38.682,139700.0
2015-01-07 14:35:00,51.35,51.36,51.29,51.3,153900.0,38.682,38.6895,38.6368,38.6443,153900.0
2015-01-07 14:40:00,51.29,51.3,51.17,51.19,332800.0,38.6368,38.6443,38.5464,38.5614,332800.0
2015-01-07 14:45:00,51.18,51.23,51.15,51.17,290500.0,38.5539,38.5916,38.5313,38.5464,290500.0
2015-01-07 14:50:00,51.17,51.18,50.98,51.02,284100.0,38.5464,38.5539,38.4032,38.4334,284100.0
2015-01-07 14:55:00,51.02,51.02,50.91,50.94,278900.0,38.4334,38.4334,38.3505,38.3731,278900.0
2015-01-07 15:00:00,50.94,51.07,50.93,50.96,208100.0,38.3731,38.471,38.3656,38.3882,208100.0
2015-01-07 15:05:00,50.97,51.12,50.96,51.08,231000.0,38.3957,38.5087,38.3882,38.4786,231000.0
2015-01-07 15:10:00,51.09,51.11,51.04,51.09,247400.0,38.4861,38.5012,38.4484,38.4861,247400.0
2015-01-07 15:15:00,51.09,51.14,51.0,51.09,260400.0,38.4861,38.5238,38.4183,38.4861,260400.0
2015-01-07 15:20:00,51.09,51.14,51.07,51.07,165900.0,38.4861,38.5238,38.471,38.471,165900.0
2015-01-07 15:25:00,51.08,51.08,51.01,51.06,365200.0,38.4786,38.4786,38.4258,38.4635,365200.0
2015-01-07 15:30:00,51.05,51.11,51.0,51.06,277000.0,38.456,38.5012,38.4183,38.4635,277000.0
2015-01-07 15:35:00,51.07,51.07,50.99,51.0,569000.0,38.471,38.471,38.4108,38.4183,569000.0
2015-01-07 15:40:00,51.0,51.04,50.99,51.04,460600.0,38.4183,38.4484,38.4108,38.4484,460600.0
2015-01-07 15:45:00,51.04,51.1,51.01,51.09,524500.0,38.4484,38.4936,38.4258,38.4861,524500.0
2015-01-07 15:50:00,51.09,51.15,51.07,51.15,540200.0,38.4861,38.5313,38.471,38.5313,540200.0
2015-01-07 15:55:00,51.15,51.19,51.1,51.17,944700.0,38.5313,38.5614,38.4936,38.5464,944700.0
2015-01-08 09:30:00,51.77,51.85,51.63,51.8,669900.0,38.9983,39.0586,38.8929,39.0209,669900.0
2015-01-08 09:35:00,51.8,51.84,51.64,51.68,270100.0,39.0209,39.0511,38.9004,38.9305,270100.0
2015-01-08 09:40:00,51.68,51.84,51.68,51.78,288700.0,38.9305,39.0511,38.9305,39.0059,288700.0
2015-01-08 09:45:00,51.78,51.79,51.6,51.63,210900.0,39.0059,39.0134,38.8703,38.8929,210900.0
2015-01-08 09:50:00,51.64,51.78,51.64,51.77,304300.0,38.9004,39.0059,38.9004,38.9983,304300.0
2015-01-08 09:55:00,51.77,51.77,51.63,51.68,241600.0,38.9983,38.9983,38.8929,38.9305,241600.0
2015-01-08 10:00:00,51.69,51.76,51.64,51.75,421000.0,38.9381,38.9908,38.9004,38.9833,421000.0
2015-01-08 10:05:00,51.75,51.83,51.71,51.78,125200.0,38.9833,39.0435,38.9531,39.0059,125200.0
2015-01-08 10:10:00,51.78,51.78,51.65,51.69,221000.0,39.0059,39.0059,38.9079,38.9381,221000.0
2015-01-08 10:15:00,51.68,51.69,51.57,51.61,240700.0,38.9305,38.9381,38.8477,38.8778,240700.0
2015-01-08 10:20:00,51.61,51.67,51.56,51.57,184300.0,38.8778,38.923,38.8401,38.8477,184300.0
2015-01-08 10:25:00,51.57,51.64,51.5,51.54,218900.0,38.8477,38.9004,38.7949,38.8251,218900.0
2015-01-08 10:30:00,51.55,51.64,51.55,51.61,129700.0,38.8326,38.9004,38.8326,38.8778,129700.0
2015-01-08 10:35:00,51.61,51.63,51.55,51.6,169000.0,38.8778,38.8929,38.8326,38.8703,169000.0
2015-01-08 10:40:00,51.61,51.74,51.6,51.74,200800.0,38.8778,38.9757,38.8703,38.9757,200800.0
2015-01-08 10:45:00,51.74,51.84,51.73,51.81,285200.0,38.9757,39.0511,38.9682,39.0285,285200.0
2015-01-08 10:50:00,51.8,51.86,51.79,51.86,163600.0,39.0209,39.0661,39.0134,39.0661,163600.0
2015-01-08 10:55:00,51.86,52.05,51.86,52.04,290900.0,39.0661,39.2093,39.0661,39.2017,290900.0
2015-01-08 11:00:00,52.04,52.08,51.99,52.0,257300.0,39.2017,39.2319,39.1641,39.1716,257300.0
2015-01-08 11:05:00,52.0,52.05,51.98,52.02,190000.0,39.1716,39.2093,39.1565,39.1867,190000.0
2015-01-08 11:10:00,52.02,52.02,51.9,51.94,133000.0,39.1867,39.1867,39.0963,39.1264,133000.0
2015-01-08 11:15:00,51.94,51.98,51.92,51.96,101100.0,39.1264,39.1565,39.1113,39.1415,101100.0
2015-01-08 11:20:00,51.97,52.01,51.96,51.96,146300.0,39.149,39.1791,39.1415,39.1415,146300.0
2015-01-08 11:25:00,51.97,51.97,51.91,51.91,116700.0,39.149,39.149,39.1038,39.1038,116700.0
2015-01-08 11:30:00,51.91,51.93,51.85,51.85,141500.0,39.1038,39.1189,39.0586,39.0586,141500.0
2015-01-08 11:35:00,51.85,51.91,51.81,51.9,130200.0,39.0586,39.1038,39.0285,39.0963,130200.0
2015-01-08 11:40:00,51.9,51.91,51.8,51.84,74200.0,39.0963,39.1038,39.0209,39.0511,74200.0
2015-01-08 11:45:00,51.84,51.88,51.82,51.84,124800.0,39.0511,39.0812,39.036,39.0511,124800.0
2015-01-08 11:50:00,51.84,51.84,51.75,51.82,118500.0,39.0511,39.0511,38.9833,39.036,118500.0
2015-01-08 11:55:00,51.82,51.87,51.8,51.87,96700.0,39.036,39.0737,39.0209,39.0737,96700.0
2015-01-08 12:00:00,51.87,51.93,51.86,51.91,95000.0,39.0737,39.1189,39.0661,39.1038,95000.0
2015-01-08 12:05:00,51.91,51.92,51.83,51.84,56400.0,39.1038,39.1113,39.0435,39.0511,56400.0
2015-01-08 12:10:00,51.83,51.84,51.67,51.71,171000.0,39.0435,39.0511,38.923,38.9531,171000.0
2015-01-08 12:15:00,51.72,51.73,51.64,51.7,146000.0,38.9607,38.9682,38.9004,38.9456,146000.0
2015-01-08 12:20:00,51.69,51.74,51.66,51.73,60500.0,38.9381,38.9757,38.9155,38.9682,60500.0
2015-01-08 12:25:00,51.73,51.86,51.72,51.83,67000.0,38.9682,39.0661,38.9607,39.0435,67000.0
2015-01-08 12:30:00,51.83,51.84,51.76,51.78,51000.0,39.0435,39.0511,38.9908,39.0059,51000.0
2015-01-08 12:35:00,51.78,51.8,51.76,51.78,29900.0,39.0059,39.0209,38.9908,39.0059,29900.0
2015-01-08 12:40:00,51.78,51.82,51.77,51.81,80900.0,39.0059,39.036,38.9983,39.0285,80900.0
2015-01-08 12:45:00,51.81,51.81,51.74,51.78,64300.0,39.0285,39.0285,38.9757,39.0059,64300.0
2015-01-08 12:50:00,51.78,51.8,51.74,51.77,86900.0,39.0059,39.0209,38.9757,38.9983,86900.0
2015-01-08 12:55:00,51.77,51.85,51.76,51.82,72900.0,38.9983,39.0586,38.9908,39.036,72900.0
2015-01-08 13:00:00,51.81,51.85,51.77,51.78,54700.0,39.0285,39.0586,38.9983,39.0059,54700.0
2015-01-08 13:05:00,51.79,51.95,51.78,51.94,177900.0,39.0134,39.1339,39.0059,39.1264,177900.0
2015-01-08 13:10:00,51.92,51.93,51.85,51.87,63000.0,39.1113,39.1189,39.0586,39.0737,63000.0
2015-01-08 13:15:00,51.86,51.9,51.85,51.87,54700.0,39.0661,39.0963,39.0586,39.0737,54700.0
2015-01-08 13:20:00,51.87,51.93,51.86,51.91,56100.0,39.0737,39.1189,39.0661,39.1038,56100.0
2015-01-08 13:25:00,51.91,51.93,51.86,51.91,75100.0,39.1038,39.1189,39.0661,39.1038,75100.0
2015-01-08 13:30:00,51.9,51.91,51.87,51.88,47400.0,39.0963,39.1038,39.0737,39.0812,47400.0
2015-01-08 13:35:00,51.87,51.88,51.84,51.86,30400.0,39.0737,39.0812,39.0511,39.0661,30400.0
2015-01-08 13:40:00,51.86,51.87,51.84,51.85,61000.0,39.0661,39.0737,39.0511,39.0586,61000.0
2015-01-08 13:45:00,51.85,51.87,51.83,51.86,102200.0,39.0586,39.0737,39.0435,39.0661,102200.0
2015-01-08 13:50:00,51.86,51.88,51.84,51.86,50500.0,39.0661,39.0812,39.0511,39.0661,50500.0
2015-01-08 13:55:00,51.86,51.87,51.75,51.79,166500.0,39.0661,39.0737,38.9833,39.0134,166500.0
2015-01-08 14:00:00,51.79,51.79,51.68,51.71,169300.0,39.0134,39.0134,38.9305,38.9531,169300.0
2015-01-08 14:05:00,51.72,51.76,51.69,51.74,89600.0,38.9607,38.9908,38.9381,38.9757,89600.0
2015-01-08 14:10:00,51.74,51.75,51.69,51.71,64300.0,38.9757,38.9833,38.9381,38.9531,64300.0
2015-01-08 14:15:00,51.72,51.77,51.71,51.72,53800.0,38.9607,38.9983,38.9531,38.9607,53800.0
2015-01-08 14:20:00,51.72,51.79,51.7,51.76,117200.0,38.9607,39.0134,38.9456,38.9908,117200.0
2015-01-08 14:25:00,51.76,51.87,51.75,51.86,105700.0,38.9908,39.0737,38.9833,39.0661,105700.0
2015-01-08 14:30:00,51.87,51.89,51.85,51.87,117200.0,39.0737,39.0887,39.0586,39.0737,117200.0
2015-01-08 14:35:00,51.87,51.96,51.86,51.95,153200.0,39.0737,39.1415,39.0661,39.1339,153200.0
2015-01-08 14:40:00,51.95,52.03,51.95,51.98,198700.0,39.1339,39.1942,39.1339,39.1565,198700.0
2015-01-08 14:45:00,51.98,51.99,51.94,51.98,102400.0,39.1565,39.1641,39.1264,39.1565,102400.0
2015-01-08 14:50:00,51.97,51.99,51.96,51.98,79800.0,39.149,39.1641,39.1415,39.1565,79800.0
2015-01-08 14:55:00,51.98,52.05,51.95,51.96,122800.0,39.1565,39.2093,39.1339,39.1415,122800.0
2015-01-08 15:00:00,51.96,52.01,51.95,51.98,136700.0,39.1415,39.1791,39.1339,39.1565,136700.0
2015-01-08 15:05:00,51.98,51.99,51.93,51.97,102800.0,39.1565,39.1641,39.1189,39.149,102800.0
2015-01-08 15:10:00,51.97,52.03,51.92,51.96,269400.0,39.149,39.1942,39.1113,39.1415,269400.0
2015-01-08 15:15:00,51.96,51.99,51.9,51.98,224300.0,39.1415,39.1641,39.0963,39.1565,224300.0
2015-01-08 15:20:00,51.98,51.98,51.92,51.93,124800.0,39.1565,39.1565,39.1113,39.1189,124800.0
2015-01-08 15:25:00,51.94,51.99,51.92,51.98,109000.0,39.1264,39.1641,39.1113,39.1565,109000.0
2015-01-08 15:30:00,51.98,52.0,51.92,51.94,175700.0,39.1565,39.1716,39.1113,39.1264,175700.0
2015-01-08 15:35:00,51.95,51.97,51.89,51.91,146800.0,39.1339,39.149,39.0887,39.1038,146800.0
2015-01-08 15:40:00,51.9,51.92,51.84,51.84,204000.0,39.0963,39.1113,39.0511,39.0511,204000.0
2015-01-08 15:45:00,51.84,51.85,51.8,51.83,311400.0,39.0511,39.0586,39.0209,39.0435,311400.0
2015-01-08 15:50:00,51.83,51.9,51.83,51.89,350600.0,39.0435,39.0963,39.0435,39.0887,350600.0
2015-01-08 15:55:00,51.88,51.96,51.87,51.92,677300.0,39.0812,39.1415,39.0737,39.1113,677300.0
2015-01-09 09:30:00,52.17,52.22,51.87,51.9,724200.0,39.2997,39.3373,39.0737,39.0963,724200.0
2015-01-09 09:35:00,51.9,52.13,51.88,52.12,406400.0,39.0963,39.2695,39.0812,39.262,406400.0
2015-01-09 09:40:00,52.11,52.24,52.0,52.02,436500.0,39.2545,39.3524,39.1716,39.1867,436500.0
2015-01-09 09:45:00,52.02,52.04,51.71,51.75,286200.0,39.1867,39.2017,38.9531,38.9833,286200.0
2015-01-09 09:50:00,51.74,51.78,51.68,51.77,199900.0,38.9757,39.0059,38.9305,38.9983,199900.0
2015-01-09 09:55:00,51.76,51.82,51.61,51.64,396300.0,38.9908,39.036,38.8778,38.9004,396300.0
2015-01-09 10:00:00,51.65,51.73,51.64,51.67,264900.0,38.9079,38.9682,38.9004,38.923,264900.0
2015-01-09 10:05:00,51.66,51.74,51.63,51.72,208400.0,38.9155,38.9757,38.8929,38.9607,208400.0
2015-01-09 10:10:00,51.72,51.77,51.64,51.75,203900.0,38.9607,38.9983,38.9004,38.9833,203900.0
2015-01-09 10:15:00,51.75,51.82,51.7,51.75,286300.0,38.9833,39.036,38.9456,38.9833,286300.0
2015-01-09 10:20:00,51.74,51.76,51.65,51.67,165800.0,38.9757,38.9908,38.9079,38.923,165800.0
2015-01-09 10:25:00,51.67,51.69,51.6,51.63,285800.0,38.923,38.9381,38.8703,38.8929,285800.0
2015-01-09 10:30:00,51.63,51.63,51.41,51.48,423300.0,38.8929,38.8929,38.7271,38.7799,423300.0
2015-01-09 10:35:00,51.49,51.56,51.43,51.44,262700.0,38.7874,38.8401,38.7422,38.7497,262700.0
2015-01-09 10:40:00,51.44,51.44,51.36,51.41,167900.0,38.7497,38.7497,38.6895,38.7271,167900.0
2015-01-09 10:45:00,51.41,51.56,51.39,51.5,154500.0,38.7271,38.8401,38.7121,38.7949,154500.0
2015-01-09 10:50:00,51.5,51.51,51.4,51.45,199100.0,38.7949,38.8025,38.7196,38.7573,199100.0
2015-01-09 10:55:00,51.46,51.56,51.43,51.48,136300.0,38.7648,38.8401,38.7422,38.7799,136300.0
2015-01-09 11:00:00,51.47,51.48,51.35,51.37,110500.0,38.7723,38.7799,38.682,38.697,110500.0
2015-01-09 11:05:00,51.36,51.41,51.32,51.34,102700.0,38.6895,38.7271,38.6594,38.6744,102700.0
2015-01-09 11:10:00,51.33,51.35,51.24,51.26,129700.0,38.6669,38.682,38.5991,38.6142,129700.0
2015-01-09 11:15:00,51.26,51.28,51.19,51.26,274700.0,38.6142,38.6292,38.5614,38.6142,274700.0
2015-01-09 11:20:00,51.26,51.28,51.18,51.23,449000.0,38.6142,38.6292,38.5539,38.5916,449000.0
2015-01-09 11:25:00,51.24,51.25,51.17,51.23,144700.0,38.5991,38.6066,38.5464,38.5916,144700.0
2015-01-09 11:30:00,51.22,51.29,51.15,51.27,204100.0,38.584,38.6368,38.5313,38.6217,204100.0
2015-01-09 11:35:00,51.26,51.32,51.22,51.3,113100.0,38.6142,38.6594,38.584,38.6443,113100.0
2015-01-09 11:40:00,51.31,51.31,51.24,51.29,135100.0,38.6518,38.6518,38.5991,38.6368,135100.0
2015-01-09 11:45:00,51.28,51.32,51.24,51.29,113900.0,38.6292,38.6594,38.5991,38.6368,113900.0
2015-01-09 11:50:00,51.29,51.29,51.24,51.25,105900.0,38.6368,38.6368,38.5991,38.6066,105900.0
2015-01-09 11:55:00,51.26,51.33,51.2,51.32,89200.0,38.6142,38.6669,38.569,38.6594,89200.0
2015-01-09 12:00:00,51.32,51.33,51.29,51.33,117300.0,38.6594,38.6669,38.6368,38.6669,117300.0
2015-01-09 12:05:00,51.32,51.36,51.27,51.35,108000.0,38.6594,38.6895,38.6217,38.682,108000.0
2015-01-09 12:10:00,51.35,51.36,51.27,51.3,97600.0,38.682,38.6895,38.6217,38.6443,97600.0
2015-01-09 12:15:00,51.3,51.3,51.25,51.28,69600.0,38.6443,38.6443,38.6066,38.6292,69600.0
2015-01-09 12:20:00,51.28,51.28,51.16,51.17,103300.0,38.6292,38.6292,38.5388,38.5464,103300.0
2015-01-09 12:25:00,51.17,51.19,51.11,51.15,117200.0,38.5464,38.5614,38.5012,38.5313,117200.0
2015-01-09 12:30:00,51.15,51.22,51.14,51.15,192200.0,38.5313,38.584,38.5238,38.5313,192200.0
2015-01-09 12:35:00,51.16,51.18,51.12,51.18,124400.0,38.5388,38.5539,38.5087,38.5539,124400.0
2015-01-09 12:40:00,51.18,51.19,51.1,51.13,109300.0,38.5539,38.5614,38.4936,38.5162,109300.0
2015-01-09 12:45:00,51.13,51.17,51.11,51.14,134800.0,38.5162,38.5464,38.5012,38.5238,134800.0
2015-01-09 12:50:00,51.15,51.16,51.09,51.12,51300.0,38.5313,38.5388,38.4861,38.5087,51300.0
2015-01-09 12:55:00,51.12,51.13,51.03,51.03,112000.0,38.5087,38.5162,38.4409,38.4409,112000.0
2015-01-09 13:00:00,51.04,51.04,50.94,51.0,360700.0,38.4484,38.4484,38.3731,38.4183,360700.0
2015-01-09 13:05:00,51.0,51.05,51.0,51.05,154300.0,38.4183,38.456,38.4183,38.456,154300.0
2015-01-09 13:10:00,51.05,51.12,51.03,51.11,139000.0,38.456,38.5087,38.4409,38.5012,139000.0
2015-01-09 13:15:00,51.11,51.18,51.11,51.16,66200.0,38.5012,38.5539,38.5012,38.5388,66200.0
2015-01-09 13:20:00,51.16,51.2,51.08,51.08,82900.0,38.5388,38.569,38.4786,38.4786,82900.0
2015-01-09 13:25:00,51.08,51.11,51.04,51.06,76700.0,38.4786,38.5012,38.4484,38.4635,76700.0
2015-01-09 13:30:00,51.06,51.17,51.06,51.1,65900.0,38.4635,38.5464,38.4635,38.4936,65900.0
2015-01-09 13:35:00,51.11,51.15,51.07,51.09,93500.0,38.5012,38.5313,38.471,38.4861,93500.0
2015-01-09 13:40:00,51.09,51.1,50.97,51.03,79500.0,38.4861,38.4936,38.3957,38.4409,79500.0
2015-01-09 13:45:00,51.03,51.07,50.98,51.06,98400.0,38.4409,38.471,38.4032,38.4635,98400.0
2015-01-09 13:50:00,51.06,51.16,51.05,51.11,112000.0,38.4635,38.5388,38.456,38.5012,112000.0
2015-01-09 13:55:00,51.1,51.11,51.05,51.1,94800.0,38.4936,38.5012,38.456,38.4936,94800.0
2015-01-09 14:00:00,51.09,51.1,51.01,51.03,115800.0,38.4861,38.4936,38.4258,38.4409,115800.0
2015-01-09 14:05:00,51.04,51.07,51.0,51.0,87400.0,38.4484,38.471,38.4183,38.4183,87400.0
2015-01-09 14:10:00,51.0,51.03,50.97,51.02,177800.0,38.4183,38.4409,38.3957,38.4334,177800.0
2015-01-09 14:15:00,51.01,51.02,50.97,51.02,132400.0,38.4258,38.4334,38.3957,38.4334,132400.0
2015-01-09 14:20:00,51.02,51.02,50.97,51.0,113600.0,38.4334,38.4334,38.3957,38.4183,113600.0
2015-01-09 14:25:00,51.0,51.01,50.97,51.0,149600.0,38.4183,38.4258,38.3957,38.4183,149600.0
2015-01-09 14:30:00,51.0,51.0,50.94,50.98,162100.0,38.4183,38.4183,38.3731,38.4032,162100.0
2015-01-09 14:35:00,50.98,51.09,50.97,51.08,139600.0,38.4032,38.4861,38.3957,38.4786,139600.0
2015-01-09 14:40:00,51.08,51.11,50.97,50.98,134600.0,38.4786,38.5012,38.3957,38.4032,134600.0
2015-01-09 14:45:00,50.98,50.98,50.86,50.9,281000.0,38.4032,38.4032,38.3128,38.343,281000.0
2015-01-09 14:50:00,50.9,50.95,50.88,50.91,143600.0,38.343,38.3806,38.3279,38.3505,143600.0
2015-01-09 14:55:00,50.91,50.94,50.87,50.92,143100.0,38.3505,38.3731,38.3204,38.358,143100.0
2015-01-09 15:00:00,50.92,50.93,50.88,50.91,191100.0,38.358,38.3656,38.3279,38.3505,191100.0
2015-01-09 15:05:00,50.91,50.98,50.9,50.95,305400.0,38.3505,38.4032,38.343,38.3806,305400.0
2015-01-09 15:10:00,50.95,51.02,50.94,51.0,319000.0,38.3806,38.4334,38.3731,38.4183,319000.0
2015-01-09 15:15:00,51.0,51.01,50.95,50.97,199100.0,38.4183,38.4258,38.3806,38.3957,199100.0
2015-01-09 15:20:00,50.97,50.98,50.93,50.95,211900.0,38.3957,38.4032,38.3656,38.3806,211900.0
2015-01-09 15:25:00,50.95,50.95,50.82,50.87,296100.0,38.3806,38.3806,38.2827,38.3204,296100.0
2015-01-09 15:30:00,50.86,50.91,50.8,50.9,332600.0,38.3128,38.3505,38.2676,38.343,332600.0
2015-01-09 15:35:00,50.9,50.93,50.87,50.9,293400.0,38.343,38.3656,38.3204,38.343,293400.0
2015-01-09 15:40:00,50.9,50.96,50.89,50.91,277600.0,38.343,38.3882,38.3354,38.3505,277600.0
2015-01-09 15:45:00,50.92,50.93,50.85,50.87,421100.0,38.358,38.3656,38.3053,38.3204,421100.0
2015-01-09 15:50:00,50.87,50.88,50.81,50.81,577200.0,38.3204,38.3279,38.2752,38.2752,577200.0
2015-01-09 15:55:00,50.82,50.84,50.77,50.79,1274500.0,38.2827,38.2978,38.245,38.2601,1274500.0
2015-01-12 09:30:00,50.82,50.89,50.51,50.54,945300.0,38.2827,38.3354,38.0492,38.0718,945300.0
2015-01-12 09:35:00,50.54,50.55,50.11,50.13,676400.0,38.0718,38.0793,37.7479,37.7629,676400.0
2015-01-12 09:40:00,50.13,50.31,50.08,50.21,583400.0,37.7629,37.8985,37.7253,37.8232,583400.0
2015-01-12 09:45:00,50.21,50.32,50.08,50.09,608600.0,37.8232,37.9061,37.7253,37.7328,608600.0
2015-01-12 09:50:00,50.09,50.32,50.03,50.29,473500.0,37.7328,37.9061,37.6876,37.8835,473500.0
2015-01-12 09:55:00,50.29,50.31,50.13,50.27,391800.0,37.8835,37.8985,37.7629,37.8684,391800.0
2015-01-12 10:00:00,50.27,50.29,50.19,50.25,384400.0,37.8684,37.8835,37.8081,37.8533,384400.0
2015-01-12 10:05:00,50.25,50.37,50.22,50.36,357800.0,37.8533,37.9437,37.8307,37.9362,357800.0
2015-01-12 10:10:00,50.35,50.44,50.28,50.38,493400.0,37.9287,37.9964,37.8759,37.9512,493400.0
2015-01-12 10:15:00,50.39,50.51,50.37,50.51,594200.0,37.9588,38.0492,37.9437,38.0492,594200.0
2015-01-12 10:20:00,50.51,50.54,50.35,50.41,305600.0,38.0492,38.0718,37.9287,37.9738,305600.0
2015-01-12 10:25:00,50.41,50.5,50.35,50.37,237500.0,37.9738,38.0416,37.9287,37.9437,237500.0
2015-01-12 10:30:00,50.37,50.49,50.36,50.48,197900.0,37.9437,38.0341,37.9362,38.0266,197900.0
2015-01-12 10:35:00,50.48,50.54,50.42,50.53,146700.0,38.0266,38.0718,37.9814,38.0642,146700.0
2015-01-12 10:40:00,50.53,50.66,50.48,50.66,240600.0,38.0642,38.1622,38.0266,38.1622,240600.0
2015-01-12 10:45:00,50.66,50.77,50.66,50.73,246900.0,38.1622,38.245,38.1622,38.2149,246900.0
2015-01-12 10:50:00,50.73,50.74,50.63,50.66,461800.0,38.2149,38.2224,38.1396,38.1622,461800.0
2015-01-12 10:55:00,50.66,50.77,50.64,50.76,182100.0,38.1622,38.245,38.1471,38.2375,182100.0
2015-01-12 11:00:00,50.76,50.91,50.76,50.84,223300.0,38.2375,38.3505,38.2375,38.2978,223300.0
2015-01-12 11:05:00,50.84,50.9,50.76,50.84,154300.0,38.2978,38.343,38.2375,38.2978,154300.0
2015-01-12 11:10:00,50.83,50.89,50.77,50.78,153400.0,38.2902,38.3354,38.245,38.2526,153400.0
2015-01-12 11:15:00,50.78,50.81,50.69,50.74,172900.0,38.2526,38.2752,38.1848,38.2224,172900.0
2015-01-12 11:20:00,50.75,50.77,50.67,50.76,90700.0,38.23,38.245,38.1697,38.2375,90700.0
2015-01-12 11:25:00,50.75,50.75,50.56,50.64,232400.0,38.23,38.23,38.0868,38.1471,232400.0
2015-01-12 11:30:00,50.64,50.69,50.57,50.6,107500.0,38.1471,38.1848,38.0944,38.117,107500.0
2015-01-12 11:35:00,50.6,50.69,50.55,50.57,217600.0,38.117,38.1848,38.0793,38.0944,217600.0
2015-01-12 11:40:00,50.56,50.64,50.56,50.62,80300.0,38.0868,38.1471,38.0868,38.132,80300.0
2015-01-12 11:45:00,50.62,50.64,50.5,50.51,174900.0,38.132,38.1471,38.0416,38.0492,174900.0
2015-01-12 11:50:00,50.51,50.51,50.4,50.4,188200.0,38.0492,38.0492,37.9663,37.9663,188200.0
2015-01-12 11:55:00,50.4,50.47,50.39,50.45,147700.0,37.9663,38.019,37.9588,38.004,147700.0
2015-01-12 12:00:00,50.46,50.64,50.46,50.63,145100.0,38.0115,38.1471,38.0115,38.1396,145100.0
2015-01-12 12:05:00,50.63,50.64,50.5,50.52,86100.0,38.1396,38.1471,38.0416,38.0567,86100.0
2015-01-12 12:10:00,50.51,50.57,50.45,50.48,55200.0,38.0492,38.0944,38.004,38.0266,55200.0
2015-01-12 12:15:00,50.49,50.51,50.4,50.46,100100.0,38.0341,38.0492,37.9663,38.0115,100100.0
2015-01-12 12:20:00,50.47,50.57,50.44,50.52,95200.0,38.019,38.0944,37.9964,38.0567,95200.0
2015-01-12 12:25:00,50.52,50.54,50.41,50.46,66800.0,38.0567,38.0718,37.9738,38.0115,66800.0
2015-01-12 12:30:00,50.46,50.55,50.44,50.53,72500.0,38.0115,38.0793,37.9964,38.0642,72500.0
2015-01-12 12:35:00,50.54,50.56,50.49,50.5,65200.0,38.0718,38.0868,38.0341,38.0416,65200.0
2015-01-12 12:40:00,50.49,50.5,50.38,50.42,99500.0,38.0341,38.0416,37.9512,37.9814,99500.0
2015-01-12 12:45:00,50.43,50.5,50.38,50.42,107200.0,37.9889,38.0416,37.9512,37.9814,107200.0
2015-01-12 12:50:00,50.41,50.42,50.37,50.42,116200.0,37.9738,37.9814,37.9437,37.9814,116200.0
2015-01-12 12:55:00,50.42,50.5,50.38,50.41,69400.0,37.9814,38.0416,37.9512,37.9738,69400.0
2015-01-12 13:00:00,50.42,50.48,50.41,50.42,52100.0,37.9814,38.0266,37.9738,37.9814,52100.0
2015-01-12 13:05:00,50.42,50.44,50.33,50.35,178300.0,37.9814,37.9964,37.9136,37.9287,178300.0
2015-01-12 13:10:00,50.34,50.37,50.3,50.36,99300.0,37.9211,37.9437,37.891,37.9362,99300.0
2015-01-12 13:15:00,50.36,50.37,50.3,50.3,95200.0,37.9362,37.9437,37.891,37.891,95200.0
2015-01-12 13:20:00,50.31,50.31,50.24,50.28,271200.0,37.8985,37.8985,37.8458,37.8759,271200.0
2015-01-12 13:25:00,50.27,50.31,50.23,50.23,81600.0,37.8684,37.8985,37.8383,37.8383,81600.0
2015-01-12 13:30:00,50.24,50.29,50.23,50.28,63700.0,37.8458,37.8835,37.8383,37.8759,63700.0
2015-01-12 13:35:00,50.28,50.3,50.16,50.26,168800.0,37.8759,37.891,37.7855,37.8609,168800.0
2015-01-12 13:40:00,50.26,50.29,50.24,50.27,121400.0,37.8609,37.8835,37.8458,37.8684,121400.0
2015-01-12 13:45:00,50.26,50.31,50.24,50.3,120600.0,37.8609,37.8985,37.8458,37.891,120600.0
2015-01-12 13:50:00,50.3,50.34,50.26,50.27,173100.0,37.891,37.9211,37.8609,37.8684,173100.0
2015-01-12 13:55:00,50.27,50.36,50.26,50.33,212000.0,37.8684,37.9362,37.8609,37.9136,212000.0
2015-01-12 14:00:00,50.34,50.36,50.3,50.31,143600.0,37.9211,37.9362,37.891,37.8985,143600.0
2015-01-12 14:05:00,50.32,50.33,50.26,50.32,158300.0,37.9061,37.9136,37.8609,37.9061,158300.0
2015-01-12 14:10:00,50.31,50.37,50.3,50.32,140800.0,37.8985,37.9437,37.891,37.9061,140800.0
2015-01-12 14:15:00,50.32,50.4,50.32,50.36,430200.0,37.9061,37.9663,37.9061,37.9362,430200.0
2015-01-12 14:20:00,50.35,50.36,50.3,50.31,155500.0,37.9287,37.9362,37.891,37.8985,155500.0
2015-01-12 14:25:00,50.3,50.34,50.26,50.29,265500.0,37.891,37.9211,37.8609,37.8835,265500.0
2015-01-12 14:30:00,50.28,50.29,50.21,50.27,175500.0,37.8759,37.8835,37.8232,37.8684,175500.0
2015-01-12 14:35:00,50.27,50.27,50.18,50.2,216800.0,37.8684,37.8684,37.8006,37.8157,216800.0
2015-01-12 14:40:00,50.21,50.27,50.2,50.25,122800.0,37.8232,37.8684,37.8157,37.8533,122800.0
2015-01-12 14:45:00,50.25,50.29,50.19,50.28,155300.0,37.8533,37.8835,37.8081,37.8759,155300.0
2015-01-12 14:50:00,50.29,50.29,50.19,50.26,144300.0,37.8835,37.8835,37.8081,37.8609,144300.0
2015-01-12 14:55:00,50.26,50.29,50.24,50.29,194700.0,37.8609,37.8835,37.8458,37.8835,194700.0
2015-01-12 15:00:00,50.28,50.37,50.28,50.35,152500.0,37.8759,37.9437,37.8759,37.9287,152500.0
2015-01-12 15:05:00,50.34,50.35,50.28,50.31,173100.0,37.9211,37.9287,37.8759,37.8985,173100.0
2015-01-12 15:10:00,50.31,50.37,50.31,50.31,152400.0,37.8985,37.9437,37.8985,37.8985,152400.0
2015-01-12 15:15:00,50.3,50.38,50.28,50.3,245900.0,37.891,37.9512,37.8759,37.891,245900.0
2015-01-12 15:20:00,50.3,50.31,50.21,50.22,356400.0,37.891,37.8985,37.8232,37.8307,356400.0
2015-01-12 15:25:00,50.22,50.27,50.21,50.23,300800.0,37.8307,37.8684,37.8232,37.8383,300800.0
2015-01-12 15:30:00,50.23,50.26,50.15,50.16,519100.0,37.8383,37.8609,37.778,37.7855,519100.0
2015-01-12 15:35:00,50.17,50.24,50.14,50.23,436800.0,37.7931,37.8458,37.7705,37.8383,436800.0
2015-01-12 15:40:00,50.23,50.29,50.23,50.27,636200.0,37.8383,37.8835,37.8383,37.8684,636200.0
2015-01-12 15:45:00,50.27,50.38,50.26,50.32,924400.0,37.8684,37.9512,37.8609,37.9061,924400.0
2015-01-12 15:50:00,50.32,50.39,50.31,50.39,706300.0,37.9061,37.9588,37.8985,37.9588,706300.0
2015-01-12 15:55:00,50.39,50.42,50.31,50.4,1126000.0,37.9588,37.9814,37.8985,37.9663,1126000.0
2015-01-13 09:30:00,50.66,51.23,50.64,51.1,814900.0,38.1622,38.5916,38.1471,38.4936,814900.0
2015-01-13 09:35:00,51.1,51.13,50.74,50.82,445600.0,38.4936,38.5162,38.2224,38.2827,445600.0
2015-01-13 09:40:00,50.82,51.03,50.82,50.9,448700.0,38.2827,38.4409,38.2827,38.343,448700.0
2015-01-13 09:45:00,50.91,51.01,50.9,51.0,383200.0,38.3505,38.4258,38.343,38.4183,383200.0
2015-01-13 09:50:00,51.0,51.04,50.78,50.92,323100.0,38.4183,38.4484,38.2526,38.358,323100.0
2015-01-13 09:55:00,50.92,50.97,50.87,50.92,265100.0,38.358,38.3957,38.3204,38.358,265100.0
2015-01-13 10:00:00,50.92,50.94,50.78,50.83,403100.0,38.358,38.3731,38.2526,38.2902,403100.0
2015-01-13 10:05:00,50.83,50.92,50.76,50.78,274600.0,38.2902,38.358,38.2375,38.2526,274600.0
2015-01-13 10:10:00,50.79,50.82,50.71,50.77,277800.0,38.2601,38.2827,38.1998,38.245,277800.0
2015-01-13 10:15:00,50.76,50.77,50.6,50.62,259100.0,38.2375,38.245,38.117,38.132,259100.0
2015-01-13 10:20:00,50.63,50.69,50.57,50.64,207700.0,38.1396,38.1848,38.0944,38.1471,207700.0
2015-01-13 10:25:00,50.65,50.71,50.6,50.67,129900.0,38.1546,38.1998,38.117,38.1697,129900.0
2015-01-13 10:30:00,50.66,50.68,50.6,50.68,201100.0,38.1622,38.1772,38.117,38.1772,201100.0
2015-01-13 10:35:00,50.68,50.76,50.67,50.7,212600.0,38.1772,38.2375,38.1697,38.1923,212600.0
2015-01-13 10:40:00,50.71,50.79,50.7,50.72,197000.0,38.1998,38.2601,38.1923,38.2074,197000.0
2015-01-13 10:45:00,50.73,50.81,50.71,50.75,202500.0,38.2149,38.2752,38.1998,38.23,202500.0
2015-01-13 10:50:00,50.75,50.88,50.74,50.85,228500.0,38.23,38.3279,38.2224,38.3053,228500.0
2015-01-13 10:55:00,50.85,50.9,50.84,50.87,122200.0,38.3053,38.343,38.2978,38.3204,122200.0
2015-01-13 11:00:00,50.86,50.88,50.78,50.83,142500.0,38.3128,38.3279,38.2526,38.2902,142500.0
2015-01-13 11:05:00,50.82,50.87,50.76,50.79,199900.0,38.2827,38.3204,38.2375,38.2601,199900.0
2015-01-13 11:10:00,50.78,50.83,50.74,50.78,150200.0,38.2526,38.2902,38.2224,38.2526,150200.0
2015-01-13 11:15:00,50.78,50.8,50.72,50.73,136000.0,38.2526,38.2676,38.2074,38.2149,136000.0
2015-01-13 11:20:00,50.72,50.74,50.63,50.7,151800.0,38.2074,38.2224,38.1396,38.1923,151800.0
2015-01-13 11:25:00,50.69,50.72,50.65,50.7,229000.0,38.1848,38.2074,38.1546,38.1923,229000.0
2015-01-13 11:30:00,50.71,50.73,50.65,50.69,175500.0,38.1998,38.2149,38.1546,38.1848,175500.0
2015-01-13 11:35:00,50.7,50.72,50.65,50.66,300700.0,38.1923,38.2074,38.1546,38.1622,300700.0
2015-01-13 11:40:00,50.67,50.67,50.56,50.6,226500.0,38.1697,38.1697,38.0868,38.117,226500.0
2015-01-13 11:45:00,50.6,50.67,50.56,50.66,107600.0,38.117,38.1697,38.0868,38.1622,107600.0
2015-01-13 11:50:00,50.66,50.73,50.61,50.69,238100.0,38.1622,38.2149,38.1245,38.1848,238100.0
2015-01-13 11:55:00,50.68,50.71,50.63,50.67,195800.0,38.1772,38.1998,38.1396,38.1697,195800.0
2015-01-13 12:00:00,50.68,50.69,50.52,50.52,153300.0,38.1772,38.1848,38.0567,38.0567,153300.0
2015-01-13 12:05:00,50.52,50.53,50.39,50.41,266100.0,38.0567,38.0642,37.9588,37.9738,266100.0
2015-01-13 12:10:00,50.41,50.46,50.36,50.46,133000.0,37.9738,38.0115,37.9362,38.0115,133000.0
2015-01-13 12:15:00,50.45,50.45,50.4,50.43,114400.0,38.004,38.004,37.9663,37.9889,114400.0
2015-01-13 12:20:00,50.43,50.44,50.32,50.33,111400.0,37.9889,37.9964,37.9061,37.9136,111400.0
2015-01-13 12:25:00,50.34,50.45,50.32,50.43,88200.0,37.9211,38.004,37.9061,37.9889,88200.0
2015-01-13 12:30:00,50.43,50.44,50.34,50.37,73600.0,37.9889,37.9964,37.9211,37.9437,73600.0
2015-01-13 12:35:00,50.36,50.44,50.35,50.38,224500.0,37.9362,37.9964,37.9287,37.9512,224500.0
2015-01-13 12:40:00,50.37,50.38,50.28,50.37,184300.0,37.9437,37.9512,37.8759,37.9437,184300.0
2015-01-13 12:45:00,50.36,50.49,50.34,50.48,135300.0,37.9362,38.0341,37.9211,38.0266,135300.0
2015-01-13 12:50:00,50.48,50.51,50.39,50.41,91200.0,38.0266,38.0492,37.9588,37.9738,91200.0
2015-01-13 12:55:00,50.41,50.46,50.39,50.46,65700.0,37.9738,38.0115,37.9588,38.0115,65700.0
2015-01-13 13:00:00,50.45,50.51,50.43,50.43,110600.0,38.004,38.0492,37.9889,37.9889,110600.0
2015-01-13 13:05:00,50.43,50.47,50.41,50.43,77400.0,37.9889,38.019,37.9738,37.9889,77400.0
2015-01-13 13:10:00,50.42,50.46,50.41,50.42,69600.0,37.9814,38.0115,37.9738,37.9814,69600.0
2015-01-13 13:15:00,50.42,50.43,50.34,50.34,116900.0,37.9814,37.9889,37.9211,37.9211,116900.0
2015-01-13 13:20:00,50.34,50.36,50.2,50.22,248100.0,37.9211,37.9362,37.8157,37.8307,248100.0
2015-01-13 13:25:00,50.23,50.24,50.06,50.11,268500.0,37.8383,37.8458,37.7102,37.7479,268500.0
2015-01-13 13:30:00,50.12,50.25,50.04,50.24,301100.0,37.7554,37.8533,37.6951,37.8458,301100.0
2015-01-13 13:35:00,50.24,50.25,50.04,50.04,229800.0,37.8458,37.8533,37.6951,37.6951,229800.0
2015-01-13 13:40:00,50.04,50.13,50.02,50.13,236500.0,37.6951,37.7629,37.6801,37.7629,236500.0
2015-01-13 13:45:00,50.12,50.27,50.08,50.21,386800.0,37.7554,37.8684,37.7253,37.8232,386800.0
2015-01-13 13:50:00,50.21,50.23,49.87,49.98,922000.0,37.8232,37.8383,37.5671,37.6499,922000.0
2015-01-13 13:55:00,49.98,50.09,49.88,50.02,286700.0,37.6499,37.7328,37.5746,37.6801,286700.0
2015-01-13 14:00:00,50.02,50.02,49.86,49.95,277800.0,37.6801,37.6801,37.5595,37.6273,277800.0
2015-01-13 14:05:00,49.96,49.96,49.74,49.84,343100.0,37.6349,37.6349,37.4691,37.5445,343100.0
2015-01-13 14:10:00,49.84,49.89,49.67,49.71,425300.0,37.5445,37.5821,37.4164,37.4465,425300.0
2015-01-13 14:15:00,49.7,49.81,49.64,49.76,264800.0,37.439,37.5219,37.3938,37.4842,264800.0
2015-01-13 14:20:00,49.76,49.79,49.72,49.77,183000.0,37.4842,37.5068,37.4541,37.4917,183000.0
2015-01-13 14:25:00,49.76,49.95,49.75,49.92,239000.0,37.4842,37.6273,37.4767,37.6047,239000.0
2015-01-13 14:30:00,49.93,49.97,49.86,49.9,208100.0,37.6123,37.6424,37.5595,37.5897,208100.0
2015-01-13 14:35:00,49.89,49.96,49.87,49.89,166700.0,37.5821,37.6349,37.5671,37.5821,166700.0
2015-01-13 14:40:00,49.89,49.95,49.83,49.92,169700.0,37.5821,37.6273,37.5369,37.6047,169700.0
2015-01-13 14:45:00,49.92,49.96,49.9,49.91,166900.0,37.6047,37.6349,37.5897,37.5972,166900.0
2015-01-13 14:50:00,49.92,49.97,49.88,49.91,192500.0,37.6047,37.6424,37.5746,37.5972,192500.0
2015-01-13 14:55:00,49.91,49.93,49.64,49.65,291100.0,37.5972,37.6123,37.3938,37.4013,291100.0
2015-01-13 15:00:00,49.65,49.7,49.61,49.7,283400.0,37.4013,37.439,37.3712,37.439,283400.0
2015-01-13 15:05:00,49.69,49.71,49.63,49.64,328200.0,37.4315,37.4465,37.3863,37.3938,328200.0
2015-01-13 15:10:00,49.64,49.89,49.62,49.88,239600.0,37.3938,37.5821,37.3787,37.5746,239600.0
2015-01-13 15:15:00,49.87,50.03,49.85,49.98,424900.0,37.5671,37.6876,37.552,37.6499,424900.0
2015-01-13 15:20:00,49.99,50.0,49.87,49.95,513600.0,37.6575,37.665,37.5671,37.6273,513600.0
2015-01-13 15:25:00,49.95,49.98,49.8,49.82,213000.0,37.6273,37.6499,37.5143,37.5294,213000.0
2015-01-13 15:30:00,49.82,50.03,49.81,50.0,350900.0,37.5294,37.6876,37.5219,37.665,350900.0
2015-01-13 15:35:00,50.0,50.26,49.98,50.16,401200.0,37.665,37.8609,37.6499,37.7855,401200.0
2015-01-13 15:40:00,50.16,50.25,50.11,50.16,525100.0,37.7855,37.8533,37.7479,37.7855,525100.0
2015-01-13 15:45:00,50.16,50.17,49.97,49.97,324200.0,37.7855,37.7931,37.6424,37.6424,324200.0
2015-01-13 15:50:00,49.97,50.02,49.85,49.89,492500.0,37.6424,37.6801,37.552,37.5821,492500.0
2015-01-13 15:55:00,49.89,50.04,49.86,50.02,1008500.0,37.5821,37.6951,37.5595,37.6801,1008500.0
2015-01-14 09:30:00,48.96,49.1,48.42,48.53,2410000.0,36.8816,36.987,36.4748,36.5576,2410000.0
2015-01-14 09:35:00,48.53,48.72,48.5,48.55,1458400.0,36.5576,36.7008,36.535,36.5727,1458400.0
2015-01-14 09:40:00,48.55,48.67,48.5,48.52,765600.0,36.5727,36.6631,36.535,36.5501,765600.0
2015-01-14 09:45:00,48.53,48.6,48.37,48.6,839500.0,36.5576,36.6104,36.4371,36.6104,839500.0
2015-01-14 09:50:00,48.6,48.63,48.47,48.51,518100.0,36.6104,36.633,36.5124,36.5426,518100.0
2015-01-14 09:55:00,48.51,48.55,48.49,48.5,361500.0,36.5426,36.5727,36.5275,36.535,361500.0
2015-01-14 10:00:00,48.5,48.6,48.47,48.5,698600.0,36.535,36.6104,36.5124,36.535,698600.0
2015-01-14 10:05:00,48.5,48.83,48.49,48.79,697800.0,36.535,36.7836,36.5275,36.7535,697800.0
2015-01-14 10:10:00,48.78,48.82,48.71,48.72,358400.0,36.746,36.7761,36.6932,36.7008,358400.0
2015-01-14 10:15:00,48.72,48.97,48.71,48.84,638200.0,36.7008,36.8891,36.6932,36.7912,638200.0
2015-01-14 10:20:00,48.84,48.95,48.81,48.91,333100.0,36.7912,36.874,36.7686,36.8439,333100.0
2015-01-14 10:25:00,48.91,49.06,48.87,49.05,381500.0,36.8439,36.9569,36.8138,36.9494,381500.0
2015-01-14 10:30:00,49.05,49.05,48.75,48.84,392100.0,36.9494,36.9494,36.7234,36.7912,392100.0
2015-01-14 10:35:00,48.84,48.97,48.8,48.83,318900.0,36.7912,36.8891,36.761,36.7836,318900.0
2015-01-14 10:40:00,48.82,48.95,48.76,48.89,330600.0,36.7761,36.874,36.7309,36.8288,330600.0
2015-01-14 10:45:00,48.9,48.93,48.77,48.87,427100.0,36.8364,36.859,36.7384,36.8138,427100.0
2015-01-14 10:50:00,48.87,48.89,48.68,48.68,484400.0,36.8138,36.8288,36.6706,36.6706,484400.0
2015-01-14 10:55:00,48.69,48.75,48.68,48.71,198400.0,36.6782,36.7234,36.6706,36.6932,198400.0
2015-01-14 11:00:00,48.7,48.71,48.61,48.63,285000.0,36.6857,36.6932,36.6179,36.633,285000.0
2015-01-14 11:05:00,48.63,48.67,48.51,48.55,313800.0,36.633,36.6631,36.5426,36.5727,313800.0
2015-01-14 11:10:00,48.56,48.6,48.51,48.52,231700.0,36.5802,36.6104,36.5426,36.5501,231700.0
2015-01-14 11:15:00,48.52,48.55,48.32,48.33,748900.0,36.5501,36.5727,36.3995,36.407,748900.0
2015-01-14 11:20:00,48.32,48.42,48.25,48.41,416200.0,36.3995,36.4748,36.3467,36.4672,416200.0
2015-01-14 11:25:00,48.41,48.42,48.25,48.3,284200.0,36.4672,36.4748,36.3467,36.3844,284200.0
2015-01-14 11:30:00,48.29,48.31,48.15,48.21,473200.0,36.3769,36.3919,36.2714,36.3166,473200.0
2015-01-14 11:35:00,48.21,48.36,48.2,48.36,231800.0,36.3166,36.4296,36.3091,36.4296,231800.0
2015-01-14 11:40:00,48.36,48.5,48.35,48.42,302000.0,36.4296,36.535,36.4221,36.4748,302000.0
2015-01-14 11:45:00,48.43,48.56,48.37,48.48,293100.0,36.4823,36.5802,36.4371,36.52,293100.0
2015-01-14 11:50:00,48.49,48.5,48.34,48.42,233200.0,36.5275,36.535,36.4145,36.4748,233200.0
2015-01-14 11:55:00,48.42,48.46,48.33,48.44,422400.0,36.4748,36.5049,36.407,36.4898,422400.0
2015-01-14 12:00:00,48.44,48.51,48.39,48.49,241900.0,36.4898,36.5426,36.4522,36.5275,241900.0
2015-01-14 12:05:00,48.49,48.49,48.26,48.28,237700.0,36.5275,36.5275,36.3543,36.3693,237700.0
2015-01-14 12:10:00,48.28,48.28,48.2,48.21,186200.0,36.3693,36.3693,36.3091,36.3166,186200.0
2015-01-14 12:15:00,48.22,48.32,48.21,48.27,191600.0,36.3241,36.3995,36.3166,36.3618,191600.0
2015-01-14 12:20:00,48.27,48.34,48.22,48.28,192800.0,36.3618,36.4145,36.3241,36.3693,192800.0
2015-01-14 12:25:00,48.28,48.33,48.22,48.29,304100.0,36.3693,36.407,36.3241,36.3769,304100.0
2015-01-14 12:30:00,48.29,48.39,48.28,48.28,297700.0,36.3769,36.4522,36.3693,36.3693,297700.0
2015-01-14 12:35:00,48.29,48.41,48.26,48.36,343000.0,36.3769,36.4672,36.3543,36.4296,343000.0
2015-01-14 12:40:00,48.36,48.41,48.15,48.16,462800.0,36.4296,36.4672,36.2714,36.2789,462800.0
2015-01-14 12:45:00,48.16,48.24,48.09,48.19,303600.0,36.2789,36.3392,36.2262,36.3015,303600.0
2015-01-14 12:50:00,48.19,48.19,48.08,48.12,341400.0,36.3015,36.3015,36.2187,36.2488,341400.0
2015-01-14 12:55:00,48.12,48.2,48.11,48.17,258100.0,36.2488,36.3091,36.2413,36.2865,258100.0
2015-01-14 13:00:00,48.17,48.2,48.1,48.14,290200.0,36.2865,36.3091,36.2337,36.2639,290200.0
2015-01-14 13:05:00,48.15,48.15,48.01,48.03,344400.0,36.2714,36.2714,36.1659,36.181,344400.0
2015-01-14 13:10:00,48.03,48.08,47.86,48.0,858000.0,36.181,36.2187,36.0529,36.1584,858000.0
2015-01-14 13:15:00,48.0,48.11,47.98,48.08,168400.0,36.1584,36.2413,36.1433,36.2187,168400.0
2015-01-14 13:20:00,48.09,48.09,47.96,47.96,193900.0,36.2262,36.2262,36.1283,36.1283,193900.0
2015-01-14 13:25:00,47.96,48.02,47.89,47.92,291700.0,36.1283,36.1735,36.0755,36.0981,291700.0
2015-01-14 13:30:00,47.92,47.92,47.8,47.84,464600.0,36.0981,36.0981,36.0077,36.0379,464600.0
2015-01-14 13:35:00,47.84,47.88,47.8,47.84,201700.0,36.0379,36.068,36.0077,36.0379,201700.0
2015-01-14 13:40:00,47.83,47.87,47.77,47.8,210100.0,36.0303,36.0605,35.9851,36.0077,210100.0
2015-01-14 13:45:00,47.81,48.12,47.77,48.09,655400.0,36.0153,36.2488,35.9851,36.2262,655400.0
2015-01-14 13:50:00,48.1,48.13,48.01,48.07,419200.0,36.2337,36.2563,36.1659,36.2111,419200.0
2015-01-14 13:55:00,48.07,48.13,48.01,48.09,171800.0,36.2111,36.2563,36.1659,36.2262,171800.0
2015-01-14 14:00:00,48.09,48.18,48.05,48.18,221200.0,36.2262,36.294,36.1961,36.294,221200.0
2015-01-14 14:05:00,48.18,48.21,48.09,48.12,209300.0,36.294,36.3166,36.2262,36.2488,209300.0
2015-01-14 14:10:00,48.12,48.31,48.1,48.3,308700.0,36.2488,36.3919,36.2337,36.3844,308700.0
2015-01-14 14:15:00,48.3,48.49,48.25,48.49,701900.0,36.3844,36.5275,36.3467,36.5275,701900.0
2015-01-14 14:20:00,48.49,48.52,48.42,48.49,606000.0,36.5275,36.5501,36.4748,36.5275,606000.0
2015-01-14 14:25:00,48.49,48.66,48.45,48.59,687900.0,36.5275,36.6556,36.4974,36.6028,687900.0
2015-01-14 14:30:00,48.6,48.73,48.56,48.72,489700.0,36.6104,36.7083,36.5802,36.7008,489700.0
2015-01-14 14:35:00,48.73,48.81,48.68,48.7,774100.0,36.7083,36.7686,36.6706,36.6857,774100.0
2015-01-14 14:40:00,48.69,48.76,48.6,48.62,354300.0,36.6782,36.7309,36.6104,36.6254,354300.0
2015-01-14 14:45:00,48.62,48.67,48.56,48.62,222000.0,36.6254,36.6631,36.5802,36.6254,222000.0
2015-01-14 14:50:00,48.62,48.62,48.44,48.44,278900.0,36.6254,36.6254,36.4898,36.4898,278900.0
2015-01-14 14:55:00,48.44,48.53,48.42,48.47,241800.0,36.4898,36.5576,36.4748,36.5124,241800.0
2015-01-14 15:00:00,48.48,48.63,48.47,48.62,229800.0,36.52,36.633,36.5124,36.6254,229800.0
2015-01-14 15:05:00,48.62,48.66,48.56,48.56,232300.0,36.6254,36.6556,36.5802,36.5802,232300.0
2015-01-14 15:10:00,48.57,48.57,48.45,48.54,239400.0,36.5878,36.5878,36.4974,36.5652,239400.0
2015-01-14 15:15:00,48.54,48.77,48.53,48.72,383200.0,36.5652,36.7384,36.5576,36.7008,383200.0
2015-01-14 15:20:00,48.71,48.8,48.7,48.79,331800.0,36.6932,36.761,36.6857,36.7535,331800.0
2015-01-14 15:25:00,48.79,48.79,48.64,48.73,396700.0,36.7535,36.7535,36.6405,36.7083,396700.0
2015-01-14 15:30:00,48.73,48.76,48.59,48.63,670400.0,36.7083,36.7309,36.6028,36.633,670400.0
2015-01-14 15:35:00,48.63,48.83,48.62,48.83,585900.0,36.633,36.7836,36.6254,36.7836,585900.0
2015-01-14 15:40:00,48.83,48.91,48.81,48.85,617800.0,36.7836,36.8439,36.7686,36.7987,617800.0
2015-01-14 15:45:00,48.85,48.98,48.81,48.89,571300.0,36.7987,36.8966,36.7686,36.8288,571300.0
2015-01-14 15:50:00,48.88,49.0,48.87,48.99,776800.0,36.8213,36.9117,36.8138,36.9042,776800.0
2015-01-14 15:55:00,48.99,49.09,48.95,48.99,1544700.0,36.9042,36.9795,36.874,36.9042,1544700.0
2015-01-15 09:30:00,48.06,48.24,47.15,47.84,1854800.0,36.2036,36.3392,35.5181,36.0379,1854800.0
2015-01-15 09:35:00,47.84,48.15,47.57,47.69,1565500.0,36.0379,36.2714,35.8345,35.9249,1565500.0
2015-01-15 09:40:00,47.68,47.72,47.43,47.54,1473600.0,35.9173,35.9475,35.729,35.8119,1473600.0
2015-01-15 09:45:00,47.54,47.66,47.41,47.58,941300.0,35.8119,35.9023,35.7139,35.842,941300.0
2015-01-15 09:50:00,47.58,48.02,47.56,48.0,827800.0,35.842,36.1735,35.8269,36.1584,827800.0
2015-01-15 09:55:00,47.99,48.01,47.81,47.86,1101600.0,36.1509,36.1659,36.0153,36.0529,1101600.0
2015-01-15 10:00:00,47.85,47.92,47.68,47.82,958400.0,36.0454,36.0981,35.9173,36.0228,958400.0
2015-01-15 10:05:00,47.8,48.01,47.79,47.96,1149100.0,36.0077,36.1659,36.0002,36.1283,1149100.0
2015-01-15 10:10:00,47.97,48.1,47.85,47.97,685300.0,36.1358,36.2337,36.0454,36.1358,685300.0
2015-01-15 10:15:00,47.97,48.24,47.96,48.09,798000.0,36.1358,36.3392,36.1283,36.2262,798000.0
2015-01-15 10:20:00,48.1,48.12,48.03,48.09,545300.0,36.2337,36.2488,36.181,36.2262,545300.0
2015-01-15 10:25:00,48.1,48.12,47.92,48.1,599800.0,36.2337,36.2488,36.0981,36.2337,599800.0
2015-01-15 10:30:00,48.1,48.13,47.91,48.01,588100.0,36.2337,36.2563,36.0906,36.1659,588100.0
2015-01-15 10:35:00,48.01,48.08,47.82,47.88,474800.0,36.1659,36.2187,36.0228,36.068,474800.0
2015-01-15 10:40:00,47.88,47.88,47.75,47.8,302800.0,36.068,36.068,35.9701,36.0077,302800.0
2015-01-15 10:45:00,47.8,47.92,47.78,47.8,321200.0,36.0077,36.0981,35.9927,36.0077,321200.0
2015-01-15 10:50:00,47.8,47.89,47.73,47.73,264900.0,36.0077,36.0755,35.955,35.955,264900.0
2015-01-15 10:55:00,47.73,47.76,47.64,47.66,351400.0,35.955,35.9776,35.8872,35.9023,351400.0
2015-01-15 11:00:00,47.67,47.77,47.63,47.69,279300.0,35.9098,35.9851,35.8797,35.9249,279300.0
2015-01-15 11:05:00,47.7,47.74,47.66,47.73,238400.0,35.9324,35.9625,35.9023,35.955,238400.0
2015-01-15 11:10:00,47.73,47.87,47.69,47.77,303200.0,35.955,36.0605,35.9249,35.9851,303200.0
2015-01-15 11:15:00,47.76,47.77,47.61,47.65,182700.0,35.9776,35.9851,35.8646,35.8947,182700.0
2015-01-15 11:20:00,47.66,47.71,47.61,47.65,261300.0,35.9023,35.9399,35.8646,35.8947,261300.0
2015-01-15 11:25:00,47.66,47.67,47.6,47.66,468800.0,35.9023,35.9098,35.8571,35.9023,468800.0
2015-01-15 11:30:00,47.66,47.83,47.61,47.8,502200.0,35.9023,36.0303,35.8646,36.0077,502200.0
2015-01-15 11:35:00,47.8,47.83,47.71,47.79,550600.0,36.0077,36.0303,35.9399,36.0002,550600.0
2015-01-15 11:40:00,47.78,47.93,47.73,47.85,382400.0,35.9927,36.1057,35.955,36.0454,382400.0
2015-01-15 11:45:00,47.84,47.89,47.79,47.84,308100.0,36.0379,36.0755,36.0002,36.0379,308100.0
2015-01-15 11:50:00,47.85,47.88,47.76,47.85,151000.0,36.0454,36.068,35.9776,36.0454,151000.0
2015-01-15 11:55:00,47.85,47.86,47.73,47.74,200400.0,36.0454,36.0529,35.955,35.9625,200400.0
2015-01-15 12:00:00,47.73,47.76,47.55,47.57,659200.0,35.955,35.9776,35.8194,35.8345,659200.0
2015-01-15 12:05:00,47.57,47.7,47.57,47.64,281000.0,35.8345,35.9324,35.8345,35.8872,281000.0
2015-01-15 12:10:00,47.64,47.66,47.58,47.59,503500.0,35.8872,35.9023,35.842,35.8495,503500.0
2015-01-15 12:15:00,47.59,47.63,47.5,47.51,484100.0,35.8495,35.8797,35.7817,35.7893,484100.0
2015-01-15 12:20:00,47.5,47.51,47.34,47.38,1047500.0,35.7817,35.7893,35.6612,35.6913,1047500.0
2015-01-15 12:25:00,47.38,47.45,47.35,47.37,283800.0,35.6913,35.7441,35.6688,35.6838,283800.0
2015-01-15 12:30:00,47.36,47.41,47.3,47.38,388700.0,35.6763,35.7139,35.6311,35.6913,388700.0
2015-01-15 12:35:00,47.37,47.38,47.11,47.21,842100.0,35.6838,35.6913,35.488,35.5633,842100.0
2015-01-15 12:40:00,47.21,47.21,47.1,47.14,573600.0,35.5633,35.5633,35.4804,35.5106,573600.0
2015-01-15 12:45:00,47.14,47.14,46.93,47.09,1917100.0,35.5106,35.5106,35.3524,35.4729,1917100.0
2015-01-15 12:50:00,47.09,47.3,47.06,47.27,639500.0,35.4729,35.6311,35.4503,35.6085,639500.0
2015-01-15 12:55:00,47.26,47.33,47.19,47.2,396200.0,35.601,35.6537,35.5482,35.5558,396200.0
2015-01-15 13:00:00,47.19,47.35,47.13,47.3,258700.0,35.5482,35.6688,35.503,35.6311,258700.0
2015-01-15 13:05:00,47.3,47.38,47.29,47.31,180000.0,35.6311,35.6913,35.6236,35.6386,180000.0
2015-01-15 13:10:00,47.31,47.51,47.29,47.48,534800.0,35.6386,35.7893,35.6236,35.7667,534800.0
2015-01-15 13:15:00,47.48,47.67,47.46,47.66,850700.0,35.7667,35.9098,35.7516,35.9023,850700.0
2015-01-15 13:20:00,47.66,47.66,47.41,47.41,260000.0,35.9023,35.9023,35.7139,35.7139,260000.0
2015-01-15 13:25:00,47.41,47.45,47.25,47.25,300100.0,35.7139,35.7441,35.5934,35.5934,300100.0
2015-01-15 13:30:00,47.25,47.32,47.14,47.25,331100.0,35.5934,35.6462,35.5106,35.5934,331100.0
2015-01-15 13:35:00,47.24,47.36,47.21,47.23,197400.0,35.5859,35.6763,35.5633,35.5784,197400.0
2015-01-15 13:40:00,47.24,47.32,47.13,47.16,171300.0,35.5859,35.6462,35.503,35.5256,171300.0
2015-01-15 13:45:00,47.16,47.27,47.16,47.25,147200.0,35.5256,35.6085,35.5256,35.5934,147200.0
2015-01-15 13:50:00,47.26,47.35,47.22,47.28,212600.0,35.601,35.6688,35.5708,35.616,212600.0
2015-01-15 13:55:00,47.28,47.3,47.23,47.29,265700.0,35.616,35.6311,35.5784,35.6236,265700.0
2015-01-15 14:00:00,47.29,47.3,47.16,47.26,246400.0,35.6236,35.6311,35.5256,35.601,246400.0
2015-01-15 14:05:00,47.26,47.38,47.2,47.35,218400.0,35.601,35.6913,35.5558,35.6688,218400.0
2015-01-15 14:10:00,47.36,47.46,47.24,47.45,270800.0,35.6763,35.7516,35.5859,35.7441,270800.0
2015-01-15 14:15:00,47.45,47.47,47.35,47.44,210300.0,35.7441,35.7591,35.6688,35.7365,210300.0
2015-01-15 14:20:00,47.44,47.44,47.31,47.37,224800.0,35.7365,35.7365,35.6386,35.6838,224800.0
2015-01-15 14:25:00,47.37,47.39,47.2,47.2,186500.0,35.6838,35.6989,35.5558,35.5558,186500.0
2015-01-15 14:30:00,47.21,47.25,47.13,47.19,292800.0,35.5633,35.5934,35.503,35.5482,292800.0
2015-01-15 14:35:00,47.19,47.25,47.16,47.23,241500.0,35.5482,35.5934,35.5256,35.5784,241500.0
2015-01-15 14:40:00,47.25,47.3,47.19,47.24,444600.0,35.5934,35.6311,35.5482,35.5859,444600.0
2015-01-15 14:45:00,47.24,47.28,47.11,47.12,261700.0,35.5859,35.616,35.488,35.4955,261700.0
2015-01-15 14:50:00,47.12,47.18,47.08,47.11,326400.0,35.4955,35.5407,35.4654,35.488,326400.0
2015-01-15 14:55:00,47.11,47.34,47.08,47.29,417100.0,35.488,35.6612,35.4654,35.6236,417100.0
2015-01-15 15:00:00,47.28,47.31,47.13,47.2,345000.0,35.616,35.6386,35.503,35.5558,345000.0
2015-01-15 15:05:00,47.2,47.22,47.07,47.15,320500.0,35.5558,35.5708,35.4578,35.5181,320500.0
2015-01-15 15:10:00,47.14,47.16,47.01,47.04,496800.0,35.5106,35.5256,35.4126,35.4352,496800.0
2015-01-15 15:15:00,47.04,47.12,47.01,47.09,383200.0,35.4352,35.4955,35.4126,35.4729,383200.0
2015-01-15 15:20:00,47.09,47.09,47.03,47.07,377500.0,35.4729,35.4729,35.4277,35.4578,377500.0
2015-01-15 15:25:00,47.08,47.17,47.07,47.14,370800.0,35.4654,35.5332,35.4578,35.5106,370800.0
2015-01-15 15:30:00,47.15,47.16,47.05,47.06,514900.0,35.5181,35.5256,35.4428,35.4503,514900.0
2015-01-15 15:35:00,47.06,47.08,47.02,47.06,479000.0,35.4503,35.4654,35.4202,35.4503,479000.0
2015-01-15 15:40:00,47.06,47.12,47.03,47.06,607200.0,35.4503,35.4955,35.4277,35.4503,607200.0
2015-01-15 15:45:00,47.06,47.1,47.02,47.05,872500.0,35.4503,35.4804,35.4202,35.4428,872500.0
2015-01-15 15:50:00,47.04,47.06,46.91,46.96,1017100.0,35.4352,35.4503,35.3373,35.375,1017100.0
2015-01-15 15:55:00,46.95,47.33,46.92,47.21,1685800.0,35.3674,35.6537,35.3448,35.5633,1685800.0
2015-01-16 09:30:00,46.7,47.18,46.6,47.15,2143500.0,35.1791,35.5407,35.1038,35.5181,2143500.0
2015-01-16 09:35:00,47.16,47.64,47.14,47.38,716400.0,35.5256,35.8872,35.5106,35.6913,716400.0
2015-01-16 09:40:00,47.39,47.47,47.3,47.46,404800.0,35.6989,35.7591,35.6311,35.7516,404800.0
2015-01-16 09:45:00,47.46,47.48,47.35,47.38,590900.0,35.7516,35.7667,35.6688,35.6913,590900.0
2015-01-16 09:50:00,47.38,47.4,47.01,47.04,489600.0,35.6913,35.7064,35.4126,35.4352,489600.0
2015-01-16 09:55:00,47.04,47.12,46.87,46.97,687500.0,35.4352,35.4955,35.3072,35.3825,687500.0
2015-01-16 10:00:00,46.98,47.17,46.89,47.0,585700.0,35.39,35.5332,35.3222,35.4051,585700.0
2015-01-16 10:05:00,47.0,47.02,46.81,46.81,643100.0,35.4051,35.4202,35.262,35.262,643100.0
2015-01-16 10:10:00,46.82,46.87,46.66,46.67,562000.0,35.2695,35.3072,35.149,35.1565,562000.0
2015-01-16 10:15:00,46.67,46.85,46.66,46.82,730700.0,35.1565,35.2921,35.149,35.2695,730700.0
2015-01-16 10:20:00,46.81,46.9,46.74,46.87,521000.0,35.262,35.3298,35.2092,35.3072,521000.0
2015-01-16 10:25:00,46.87,47.19,46.86,47.08,455200.0,35.3072,35.5482,35.2996,35.4654,455200.0
2015-01-16 10:30:00,47.08,47.31,47.04,47.31,411700.0,35.4654,35.6386,35.4352,35.6386,411700.0
2015-01-16 10:35:00,47.31,47.32,47.16,47.26,346700.0,35.6386,35.6462,35.5256,35.601,346700.0
2015-01-16 10:40:00,47.26,47.32,47.17,47.27,223700.0,35.601,35.6462,35.5332,35.6085,223700.0
2015-01-16 10:45:00,47.28,47.29,47.22,47.22,259900.0,35.616,35.6236,35.5708,35.5708,259900.0
2015-01-16 10:50:00,47.23,47.49,47.22,47.46,357700.0,35.5784,35.7742,35.5708,35.7516,357700.0
2015-01-16 10:55:00,47.46,47.57,47.42,47.52,466600.0,35.7516,35.8345,35.7215,35.7968,466600.0
2015-01-16 11:00:00,47.51,47.61,47.49,47.53,324300.0,35.7893,35.8646,35.7742,35.8043,324300.0
2015-01-16 11:05:00,47.52,47.69,47.48,47.57,306500.0,35.7968,35.9249,35.7667,35.8345,306500.0
2015-01-16 11:10:00,47.58,47.59,47.43,47.46,389000.0,35.842,35.8495,35.729,35.7516,389000.0
2015-01-16 11:15:00,47.45,47.53,47.42,47.44,378100.0,35.7441,35.8043,35.7215,35.7365,378100.0
2015-01-16 11:20:00,47.44,47.49,47.33,47.35,345400.0,35.7365,35.7742,35.6537,35.6688,345400.0
2015-01-16 11:25:00,47.36,47.36,47.21,47.24,426000.0,35.6763,35.6763,35.5633,35.5859,426000.0
2015-01-16 11:30:00,47.25,47.28,47.17,47.23,380400.0,35.5934,35.616,35.5332,35.5784,380400.0
2015-01-16 11:35:00,47.23,47.34,47.22,47.33,216300.0,35.5784,35.6612,35.5708,35.6537,216300.0
2015-01-16 11:40:00,47.32,47.37,47.28,47.29,160600.0,35.6462,35.6838,35.616,35.6236,160600.0
2015-01-16 11:45:00,47.3,47.34,47.18,47.18,186000.0,35.6311,35.6612,35.5407,35.5407,186000.0
2015-01-16 11:50:00,47.18,47.23,47.1,47.19,256500.0,35.5407,35.5784,35.4804,35.5482,256500.0
2015-01-16 11:55:00,47.18,47.24,47.16,47.18,146200.0,35.5407,35.5859,35.5256,35.5407,146200.0
2015-01-16 12:00:00,47.19,47.27,47.17,47.22,178200.0,35.5482,35.6085,35.5332,35.5708,178200.0
2015-01-16 12:05:00,47.21,47.24,47.1,47.12,201600.0,35.5633,35.5859,35.4804,35.4955,201600.0
2015-01-16 12:10:00,47.13,47.16,47.1,47.12,227000.0,35.503,35.5256,35.4804,35.4955,227000.0
2015-01-16 12:15:00,47.13,47.22,47.13,47.21,129100.0,35.503,35.5708,35.503,35.5633,129100.0
2015-01-16 12:20:00,47.21,47.3,47.2,47.25,253400.0,35.5633,35.6311,35.5558,35.5934,253400.0
2015-01-16 12:25:00,47.25,47.34,47.21,47.32,169600.0,35.5934,35.6612,35.5633,35.6462,169600.0
2015-01-16 12:30:00,47.32,47.38,47.3,47.3,130000.0,35.6462,35.6913,35.6311,35.6311,130000.0
2015-01-16 12:35:00,47.32,47.33,47.26,47.27,181300.0,35.6462,35.6537,35.601,35.6085,181300.0
2015-01-16 12:40:00,47.27,47.31,47.22,47.26,506600.0,35.6085,35.6386,35.5708,35.601,506600.0
2015-01-16 12:45:00,47.24,47.25,47.15,47.2,316900.0,35.5859,35.5934,35.5181,35.5558,316900.0
2015-01-16 12:50:00,47.2,47.28,47.19,47.22,390400.0,35.5558,35.616,35.5482,35.5708,390400.0
2015-01-16 12:55:00,47.22,47.24,47.11,47.13,365000.0,35.5708,35.5859,35.488,35.503,365000.0
2015-01-16 13:00:00,47.14,47.14,46.97,47.0,470900.0,35.5106,35.5106,35.3825,35.4051,470900.0
2015-01-16 13:05:00,47.0,47.09,47.0,47.06,341700.0,35.4051,35.4729,35.4051,35.4503,341700.0
2015-01-16 13:10:00,47.06,47.09,47.03,47.06,185300.0,35.4503,35.4729,35.4277,35.4503,185300.0
2015-01-16 13:15:00,47.06,47.12,47.03,47.04,186400.0,35.4503,35.4955,35.4277,35.4352,186400.0
2015-01-16 13:20:00,47.05,47.08,46.95,47.02,232700.0,35.4428,35.4654,35.3674,35.4202,232700.0
2015-01-16 13:25:00,47.02,47.03,46.93,46.97,250200.0,35.4202,35.4277,35.3524,35.3825,250200.0
2015-01-16 13:30:00,46.97,47.05,46.94,47.04,302600.0,35.3825,35.4428,35.3599,35.4352,302600.0
2015-01-16 13:35:00,47.04,47.06,47.0,47.02,167800.0,35.4352,35.4503,35.4051,35.4202,167800.0
2015-01-16 13:40:00,47.02,47.05,46.98,47.03,174200.0,35.4202,35.4428,35.39,35.4277,174200.0
2015-01-16 13:45:00,47.02,47.09,46.98,47.08,252600.0,35.4202,35.4729,35.39,35.4654,252600.0
2015-01-16 13:50:00,47.07,47.09,47.06,47.06,183700.0,35.4578,35.4729,35.4503,35.4503,183700.0
2015-01-16 13:55:00,47.07,47.1,47.03,47.08,243200.0,35.4578,35.4804,35.4277,35.4654,243200.0
2015-01-16 14:00:00,47.09,47.1,47.04,47.05,224700.0,35.4729,35.4804,35.4352,35.4428,224700.0
2015-01-16 14:05:00,47.05,47.14,47.04,47.11,322200.0,35.4428,35.5106,35.4352,35.488,322200.0
2015-01-16 14:10:00,47.11,47.13,47.0,47.02,189900.0,35.488,35.503,35.4051,35.4202,189900.0
2015-01-16 14:15:00,47.03,47.09,47.0,47.07,163800.0,35.4277,35.4729,35.4051,35.4578,163800.0
2015-01-16 14:20:00,47.06,47.09,47.04,47.06,105600.0,35.4503,35.4729,35.4352,35.4503,105600.0
2015-01-16 14:25:00,47.06,47.09,46.99,47.0,215500.0,35.4503,35.4729,35.3976,35.4051,215500.0
2015-01-16 14:30:00,47.01,47.03,46.95,47.01,204900.0,35.4126,35.4277,35.3674,35.4126,204900.0
2015-01-16 14:35:00,47.0,47.01,46.88,46.93,220400.0,35.4051,35.4126,35.3147,35.3524,220400.0
2015-01-16 14:40:00,46.93,47.11,46.93,47.05,325800.0,35.3524,35.488,35.3524,35.4428,325800.0
2015-01-16 14:45:00,47.05,47.09,47.03,47.05,227900.0,35.4428,35.4729,35.4277,35.4428,227900.0
2015-01-16 14:50:00,47.05,47.16,47.03,47.1,300400.0,35.4428,35.5256,35.4277,35.4804,300400.0
2015-01-16 14:55:00,47.1,47.18,47.09,47.14,366000.0,35.4804,35.5407,35.4729,35.5106,366000.0
2015-01-16 15:00:00,47.13,47.16,47.09,47.12,309800.0,35.503,35.5256,35.4729,35.4955,309800.0
2015-01-16 15:05:00,47.11,47.14,47.07,47.11,229800.0,35.488,35.5106,35.4578,35.488,229800.0
2015-01-16 15:10:00,47.09,47.14,47.06,47.13,248700.0,35.4729,35.5106,35.4503,35.503,248700.0
2015-01-16 15:15:00,47.14,47.22,47.11,47.21,297700.0,35.5106,35.5708,35.488,35.5633,297700.0
2015-01-16 15:20:00,47.21,47.38,47.2,47.36,420000.0,35.5633,35.6913,35.5558,35.6763,420000.0
2015-01-16 15:25:00,47.36,47.36,47.24,47.25,280400.0,35.6763,35.6763,35.5859,35.5934,280400.0
2015-01-16 15:30:00,47.25,47.26,47.22,47.23,284000.0,35.5934,35.601,35.5708,35.5784,284000.0
2015-01-16 15:35:00,47.22,47.42,47.2,47.41,448200.0,35.5708,35.7215,35.5558,35.7139,448200.0
2015-01-16 15:40:00,47.41,47.45,47.4,47.42,422400.0,35.7139,35.7441,35.7064,35.7215,422400.0
2015-01-16 15:45:00,47.42,47.62,47.41,47.58,828300.0,35.7215,35.8721,35.7139,35.842,828300.0
2015-01-16 15:50:00,47.59,47.61,47.49,47.59,745100.0,35.8495,35.8646,35.7742,35.8495,745100.0
2015-01-16 15:55:00,47.6,47.63,47.53,47.6,1338800.0,35.8571,35.8797,35.8043,35.8571,1338800.0
2015-01-20 09:30:00,47.98,48.0,47.73,47.9,1236600.0,36.1433,36.1584,35.955,36.0831,1236600.0
2015-01-20 09:35:00,47.89,47.9,47.64,47.7,654200.0,36.0755,36.0831,35.8872,35.9324,654200.0
2015-01-20 09:40:00,47.69,47.81,47.69,47.79,553800.0,35.9249,36.0153,35.9249,36.0002,553800.0
2015-01-20 09:45:00,47.78,47.94,47.75,47.8,967900.0,35.9927,36.1132,35.9701,36.0077,967900.0
2015-01-20 09:50:00,47.8,47.91,47.72,47.91,501400.0,36.0077,36.0906,35.9475,36.0906,501400.0
2015-01-20 09:55:00,47.91,47.97,47.8,47.91,459200.0,36.0906,36.1358,36.0077,36.0906,459200.0
2015-01-20 10:00:00,47.92,47.99,47.8,47.92,402900.0,36.0981,36.1509,36.0077,36.0981,402900.0
2015-01-20 10:05:00,47.92,47.96,47.84,47.95,371500.0,36.0981,36.1283,36.0379,36.1207,371500.0
2015-01-20 10:10:00,47.95,47.96,47.76,47.77,383300.0,36.1207,36.1283,35.9776,35.9851,383300.0
2015-01-20 10:15:00,47.77,47.85,47.66,47.74,353300.0,35.9851,36.0454,35.9023,35.9625,353300.0
2015-01-20 10:20:00,47.74,47.92,47.73,47.84,320600.0,35.9625,36.0981,35.955,36.0379,320600.0
2015-01-20 10:25:00,47.85,47.89,47.78,47.84,333800.0,36.0454,36.0755,35.9927,36.0379,333800.0
2015-01-20 10:30:00,47.84,47.85,47.64,47.65,420200.0,36.0379,36.0454,35.8872,35.8947,420200.0
2015-01-20 10:35:00,47.66,47.71,47.62,47.62,342900.0,35.9023,35.9399,35.8721,35.8721,342900.0
2015-01-20 10:40:00,47.62,47.65,47.52,47.58,377700.0,35.8721,35.8947,35.7968,35.842,377700.0
2015-01-20 10:45:00,47.57,47.67,47.55,47.63,205600.0,35.8345,35.9098,35.8194,35.8797,205600.0
2015-01-20 10:50:00,47.63,47.63,47.47,47.49,329000.0,35.8797,35.8797,35.7591,35.7742,329000.0
2015-01-20 10:55:00,47.49,47.5,47.41,47.43,333000.0,35.7742,35.7817,35.7139,35.729,333000.0
2015-01-20 11:00:00,47.43,47.45,47.36,47.43,310400.0,35.729,35.7441,35.6763,35.729,310400.0
2015-01-20 11:05:00,47.44,47.48,47.37,47.45,188000.0,35.7365,35.7667,35.6838,35.7441,188000.0
2015-01-20 11:10:00,47.44,47.44,47.32,47.41,205000.0,35.7365,35.7365,35.6462,35.7139,205000.0
2015-01-20 11:15:00,47.41,47.48,47.35,47.47,302300.0,35.7139,35.7667,35.6688,35.7591,302300.0
2015-01-20 11:20:00,47.48,47.64,47.47,47.56,447400.0,35.7667,35.8872,35.7591,35.8269,447400.0
2015-01-20 11:25:00,47.58,47.66,47.48,47.65,409300.0,35.842,35.9023,35.7667,35.8947,409300.0
2015-01-20 11:30:00,47.65,47.67,47.57,47.59,398400.0,35.8947,35.9098,35.8345,35.8495,398400.0
2015-01-20 11:35:00,47.6,47.63,47.45,47.46,185100.0,35.8571,35.8797,35.7441,35.7516,185100.0
2015-01-20 11:40:00,47.46,47.46,47.39,47.43,166500.0,35.7516,35.7516,35.6989,35.729,166500.0
2015-01-20 11:45:00,47.42,47.43,47.34,47.39,204700.0,35.7215,35.729,35.6612,35.6989,204700.0
2015-01-20 11:50:00,47.39,47.43,47.36,47.41,151300.0,35.6989,35.729,35.6763,35.7139,151300.0
2015-01-20 11:55:00,47.4,47.5,47.4,47.5,223400.0,35.7064,35.7817,35.7064,35.7817,223400.0
2015-01-20 12:00:00,47.5,47.51,47.4,47.41,153700.0,35.7817,35.7893,35.7064,35.7139,153700.0
2015-01-20 12:05:00,47.4,47.49,47.37,47.47,134300.0,35.7064,35.7742,35.6838,35.7591,134300.0
2015-01-20 12:10:00,47.47,47.49,47.42,47.44,131500.0,35.7591,35.7742,35.7215,35.7365,131500.0
2015-01-20 12:15:00,47.44,47.46,47.35,47.37,172700.0,35.7365,35.7516,35.6688,35.6838,172700.0
2015-01-20 12:20:00,47.36,47.43,47.35,47.38,118800.0,35.6763,35.729,35.6688,35.6913,118800.0
2015-01-20 12:25:00,47.38,47.49,47.38,47.45,86500.0,35.6913,35.7742,35.6913,35.7441,86500.0
2015-01-20 12:30:00,47.46,47.48,47.37,47.38,119100.0,35.7516,35.7667,35.6838,35.6913,119100.0
2015-01-20 12:35:00,47.37,47.47,47.37,47.47,146000.0,35.6838,35.7591,35.6838,35.7591,146000.0
2015-01-20 12:40:00,47.47,47.5,47.45,47.49,113200.0,35.7591,35.7817,35.7441,35.7742,113200.0
2015-01-20 12:45:00,47.5,47.56,47.46,47.49,147900.0,35.7817,35.8269,35.7516,35.7742,147900.0
2015-01-20 12:50:00,47.49,47.5,47.37,47.38,98000.0,35.7742,35.7817,35.6838,35.6913,98000.0
2015-01-20 12:55:00,47.37,47.4,47.34,47.39,383800.0,35.6838,35.7064,35.6612,35.6989,383800.0
2015-01-20 13:00:00,47.39,47.41,47.31,47.31,174700.0,35.6989,35.7139,35.6386,35.6386,174700.0
2015-01-20 13:05:00,47.31,47.34,47.18,47.21,318800.0,35.6386,35.6612,35.5407,35.5633,318800.0
2015-01-20 13:10:00,47.21,47.3,47.18,47.22,158800.0,35.5633,35.6311,35.5407,35.5708,158800.0
2015-01-20 13:15:00,47.22,47.31,47.21,47.31,160000.0,35.5708,35.6386,35.5633,35.6386,160000.0
2015-01-20 13:20:00,47.31,47.4,47.29,47.29,262200.0,35.6386,35.7064,35.6236,35.6236,262200.0
2015-01-20 13:25:00,47.29,47.32,47.25,47.28,196200.0,35.6236,35.6462,35.5934,35.616,196200.0
2015-01-20 13:30:00,47.28,47.37,47.28,47.3,115000.0,35.616,35.6838,35.616,35.6311,115000.0
2015-01-20 13:35:00,47.3,47.35,47.27,47.34,108700.0,35.6311,35.6688,35.6085,35.6612,108700.0
2015-01-20 13:40:00,47.33,47.33,47.23,47.29,165500.0,35.6537,35.6537,35.5784,35.6236,165500.0
2015-01-20 13:45:00,47.29,47.31,47.27,47.27,151300.0,35.6236,35.6386,35.6085,35.6085,151300.0
2015-01-20 13:50:00,47.27,47.31,47.25,47.3,219600.0,35.6085,35.6386,35.5934,35.6311,219600.0
2015-01-20 13:55:00,47.3,47.3,47.25,47.29,138200.0,35.6311,35.6311,35.5934,35.6236,138200.0
2015-01-20 14:00:00,47.29,47.35,47.29,47.33,339700.0,35.6236,35.6688,35.6236,35.6537,339700.0
2015-01-20 14:05:00,47.33,47.36,47.27,47.34,283900.0,35.6537,35.6763,35.6085,35.6612,283900.0
2015-01-20 14:10:00,47.34,47.37,47.28,47.36,246500.0,35.6612,35.6838,35.616,35.6763,246500.0
2015-01-20 14:15:00,47.35,47.41,47.34,47.39,537800.0,35.6688,35.7139,35.6612,35.6989,537800.0
2015-01-20 14:20:00,47.39,47.41,47.3,47.33,205600.0,35.6989,35.7139,35.6311,35.6537,205600.0
2015-01-20 14:25:00,47.32,47.34,47.27,47.31,116600.0,35.6462,35.6612,35.6085,35.6386,116600.0
2015-01-20 14:30:00,47.31,47.47,47.31,47.4,190000.0,35.6386,35.7591,35.6386,35.7064,190000.0
2015-01-20 14:35:00,47.4,47.44,47.39,47.4,179700.0,35.7064,35.7365,35.6989,35.7064,179700.0
2015-01-20 14:40:00,47.4,47.44,47.39,47.4,214100.0,35.7064,35.7365,35.6989,35.7064,214100.0
2015-01-20 14:45:00,47.39,47.45,47.37,47.45,158800.0,35.6989,35.7441,35.6838,35.7441,158800.0
2015-01-20 14:50:00,47.45,47.45,47.39,47.4,161800.0,35.7441,35.7441,35.6989,35.7064,161800.0
2015-01-20 14:55:00,47.4,47.45,47.39,47.44,162200.0,35.7064,35.7441,35.6989,35.7365,162200.0
2015-01-20 15:00:00,47.44,47.45,47.35,47.38,194000.0,35.7365,35.7441,35.6688,35.6913,194000.0
2015-01-20 15:05:00,47.38,47.4,47.34,47.36,295200.0,35.6913,35.7064,35.6612,35.6763,295200.0
2015-01-20 15:10:00,47.35,47.38,47.3,47.35,216100.0,35.6688,35.6913,35.6311,35.6688,216100.0
2015-01-20 15:15:00,47.35,47.39,47.33,47.36,277500.0,35.6688,35.6989,35.6537,35.6763,277500.0
2015-01-20 15:20:00,47.36,47.37,47.26,47.3,279900.0,35.6763,35.6838,35.601,35.6311,279900.0
2015-01-20 15:25:00,47.3,47.31,47.25,47.26,243700.0,35.6311,35.6386,35.5934,35.601,243700.0
2015-01-20 15:30:00,47.26,47.27,47.16,47.2,282300.0,35.601,35.6085,35.5256,35.5558,282300.0
2015-01-20 15:35:00,47.2,47.27,47.19,47.27,532000.0,35.5558,35.6085,35.5482,35.6085,532000.0
2015-01-20 15:40:00,47.27,47.31,47.22,47.27,356700.0,35.6085,35.6386,35.5708,35.6085,356700.0
2015-01-20 15:45:00,47.27,47.28,47.24,47.25,479600.0,35.6085,35.616,35.5859,35.5934,479600.0
2015-01-20 15:50:00,47.25,47.27,47.15,47.16,465100.0,35.5934,35.6085,35.5181,35.5256,465100.0
2015-01-20 15:55:00,47.16,47.29,47.15,47.27,820200.0,35.5256,35.6236,35.5181,35.6085,820200.0
2015-01-21 09:30:00,47.37,47.37,47.15,47.19,1021300.0,35.6838,35.6838,35.5181,35.5482,1021300.0
2015-01-21 09:35:00,47.19,47.81,47.18,47.79,860900.0,35.5482,36.0153,35.5407,36.0002,860900.0
2015-01-21 09:40:00,47.78,48.08,47.62,47.62,1102600.0,35.9927,36.2187,35.8721,35.8721,1102600.0
2015-01-21 09:45:00,47.61,47.74,47.54,47.63,438600.0,35.8646,35.9625,35.8119,35.8797,438600.0
2015-01-21 09:50:00,47.64,47.78,47.6,47.67,273800.0,35.8872,35.9927,35.8571,35.9098,273800.0
2015-01-21 09:55:00,47.68,47.82,47.66,47.76,244600.0,35.9173,36.0228,35.9023,35.9776,244600.0
2015-01-21 10:00:00,47.77,47.98,47.75,47.84,596300.0,35.9851,36.1433,35.9701,36.0379,596300.0
2015-01-21 10:05:00,47.84,47.93,47.78,47.84,356800.0,36.0379,36.1057,35.9927,36.0379,356800.0
2015-01-21 10:10:00,47.84,47.85,47.69,47.79,422500.0,36.0379,36.0454,35.9249,36.0002,422500.0
2015-01-21 10:15:00,47.79,47.96,47.78,47.94,362300.0,36.0002,36.1283,35.9927,36.1132,362300.0
2015-01-21 10:20:00,47.93,48.0,47.88,47.98,340000.0,36.1057,36.1584,36.068,36.1433,340000.0
2015-01-21 10:25:00,47.97,48.07,47.95,48.03,479100.0,36.1358,36.2111,36.1207,36.181,479100.0
2015-01-21 10:30:00,48.04,48.09,47.95,48.0,174400.0,36.1885,36.2262,36.1207,36.1584,174400.0
2015-01-21 10:35:00,47.99,48.08,47.97,48.01,214600.0,36.1509,36.2187,36.1358,36.1659,214600.0
2015-01-21 10:40:00,48.01,48.03,47.96,48.01,243400.0,36.1659,36.181,36.1283,36.1659,243400.0
2015-01-21 10:45:00,48.02,48.1,48.0,48.09,219700.0,36.1735,36.2337,36.1584,36.2262,219700.0
2015-01-21 10:50:00,48.09,48.14,47.98,48.13,349900.0,36.2262,36.2639,36.1433,36.2563,349900.0
2015-01-21 10:55:00,48.13,48.21,48.11,48.19,346300.0,36.2563,36.3166,36.2413,36.3015,346300.0
2015-01-21 11:00:00,48.18,48.23,48.09,48.09,314300.0,36.294,36.3317,36.2262,36.2262,314300.0
2015-01-21 11:05:00,48.09,48.11,47.9,47.94,374700.0,36.2262,36.2413,36.0831,36.1132,374700.0
2015-01-21 11:10:00,47.93,48.04,47.92,48.03,219000.0,36.1057,36.1885,36.0981,36.181,219000.0
2015-01-21 11:15:00,48.04,48.07,47.97,48.07,209100.0,36.1885,36.2111,36.1358,36.2111,209100.0
2015-01-21 11:20:00,48.07,48.07,47.99,48.0,233800.0,36.2111,36.2111,36.1509,36.1584,233800.0
2015-01-21 11:25:00,48.0,48.04,47.97,48.04,175500.0,36.1584,36.1885,36.1358,36.1885,175500.0
2015-01-21 11:30:00,48.04,48.06,47.99,48.03,145000.0,36.1885,36.2036,36.1509,36.181,145000.0
2015-01-21 11:35:00,48.03,48.05,47.98,48.0,188500.0,36.181,36.1961,36.1433,36.1584,188500.0
2015-01-21 11:40:00,48.01,48.07,47.98,48.05,178700.0,36.1659,36.2111,36.1433,36.1961,178700.0
2015-01-21 11:45:00,48.05,48.14,48.04,48.13,141900.0,36.1961,36.2639,36.1885,36.2563,141900.0
2015-01-21 11:50:00,48.14,48.17,48.08,48.12,177100.0,36.2639,36.2865,36.2187,36.2488,177100.0
2015-01-21 11:55:00,48.12,48.2,48.11,48.16,187300.0,36.2488,36.3091,36.2413,36.2789,187300.0
2015-01-21 12:00:00,48.15,48.2,48.14,48.18,132200.0,36.2714,36.3091,36.2639,36.294,132200.0
2015-01-21 12:05:00,48.19,48.21,48.03,48.05,228300.0,36.3015,36.3166,36.181,36.1961,228300.0
2015-01-21 12:10:00,48.05,48.13,48.05,48.12,99200.0,36.1961,36.2563,36.1961,36.2488,99200.0
2015-01-21 12:15:00,48.12,48.14,48.07,48.09,106700.0,36.2488,36.2639,36.2111,36.2262,106700.0
2015-01-21 12:20:00,48.09,48.14,48.08,48.09,122700.0,36.2262,36.2639,36.2187,36.2262,122700.0
2015-01-21 12:25:00,48.09,48.11,48.03,48.1,122100.0,36.2262,36.2413,36.181,36.2337,122100.0
2015-01-21 12:30:00,48.09,48.13,48.01,48.02,169600.0,36.2262,36.2563,36.1659,36.1735,169600.0
2015-01-21 12:35:00,48.03,48.08,48.01,48.02,245700.0,36.181,36.2187,36.1659,36.1735,245700.0
2015-01-21 12:40:00,48.03,48.05,48.02,48.03,119900.0,36.181,36.1961,36.1735,36.181,119900.0
2015-01-21 12:45:00,48.03,48.1,48.03,48.07,144700.0,36.181,36.2337,36.181,36.2111,144700.0
2015-01-21 12:50:00,48.08,48.11,47.98,48.05,426300.0,36.2187,36.2413,36.1433,36.1961,426300.0
2015-01-21 12:55:00,48.05,48.06,48.0,48.01,151600.0,36.1961,36.2036,36.1584,36.1659,151600.0
2015-01-21 13:00:00,48.01,48.07,47.99,48.04,154700.0,36.1659,36.2111,36.1509,36.1885,154700.0
2015-01-21 13:05:00,48.04,48.09,48.03,48.07,163300.0,36.1885,36.2262,36.181,36.2111,163300.0
2015-01-21 13:10:00,48.07,48.08,48.0,48.03,84300.0,36.2111,36.2187,36.1584,36.181,84300.0
2015-01-21 13:15:00,48.03,48.06,48.0,48.0,81000.0,36.181,36.2036,36.1584,36.1584,81000.0
2015-01-21 13:20:00,48.01,48.04,47.99,48.01,218800.0,36.1659,36.1885,36.1509,36.1659,218800.0
2015-01-21 13:25:00,48.01,48.02,47.89,47.93,304100.0,36.1659,36.1735,36.0755,36.1057,304100.0
2015-01-21 13:30:00,47.92,47.93,47.85,47.87,175000.0,36.0981,36.1057,36.0454,36.0605,175000.0
2015-01-21 13:35:00,47.87,47.92,47.84,47.9,219800.0,36.0605,36.0981,36.0379,36.0831,219800.0
2015-01-21 13:40:00,47.9,47.91,47.88,47.9,124400.0,36.0831,36.0906,36.068,36.0831,124400.0
2015-01-21 13:45:00,47.9,47.92,47.85,47.91,151200.0,36.0831,36.0981,36.0454,36.0906,151200.0
2015-01-21 13:50:00,47.9,47.92,47.87,47.87,149200.0,36.0831,36.0981,36.0605,36.0605,149200.0
2015-01-21 13:55:00,47.87,47.88,47.76,47.76,163200.0,36.0605,36.068,35.9776,35.9776,163200.0
2015-01-21 14:00:00,47.76,47.79,47.7,47.79,195500.0,35.9776,36.0002,35.9324,36.0002,195500.0
2015-01-21 14:05:00,47.79,47.8,47.7,47.71,169300.0,36.0002,36.0077,35.9324,35.9399,169300.0
2015-01-21 14:10:00,47.71,47.79,47.65,47.78,166500.0,35.9399,36.0002,35.8947,35.9927,166500.0
2015-01-21 14:15:00,47.78,47.82,47.72,47.72,146800.0,35.9927,36.0228,35.9475,35.9475,146800.0
2015-01-21 14:20:00,47.72,47.78,47.7,47.74,138100.0,35.9475,35.9927,35.9324,35.9625,138100.0
2015-01-21 14:25:00,47.73,47.79,47.7,47.72,121500.0,35.955,36.0002,35.9324,35.9475,121500.0
2015-01-21 14:30:00,47.72,47.75,47.71,47.72,95300.0,35.9475,35.9701,35.9399,35.9475,95300.0
2015-01-21 14:35:00,47.73,47.74,47.63,47.66,233700.0,35.955,35.9625,35.8797,35.9023,233700.0
2015-01-21 14:40:00,47.65,47.74,47.63,47.73,135100.0,35.8947,35.9625,35.8797,35.955,135100.0
2015-01-21 14:45:00,47.73,47.86,47.73,47.86,195200.0,35.955,36.0529,35.955,36.0529,195200.0
2015-01-21 14:50:00,47.86,47.88,47.8,47.8,148200.0,36.0529,36.068,36.0077,36.0077,148200.0
2015-01-21 14:55:00,47.8,47.84,47.77,47.79,206100.0,36.0077,36.0379,35.9851,36.0002,206100.0
2015-01-21 15:00:00,47.79,47.83,47.74,47.77,208300.0,36.0002,36.0303,35.9625,35.9851,208300.0
2015-01-21 15:05:00,47.77,47.79,47.66,47.66,174200.0,35.9851,36.0002,35.9023,35.9023,174200.0
2015-01-21 15:10:00,47.66,47.73,47.63,47.71,156200.0,35.9023,35.955,35.8797,35.9399,156200.0
2015-01-21 15:15:00,47.71,47.81,47.7,47.8,164500.0,35.9399,36.0153,35.9324,36.0077,164500.0
2015-01-21 15:20:00,47.8,47.81,47.75,47.77,153500.0,36.0077,36.0153,35.9701,35.9851,153500.0
2015-01-21 15:25:00,47.77,47.85,47.76,47.79,296200.0,35.9851,36.0454,35.9776,36.0002,296200.0
2015-01-21 15:30:00,47.8,47.82,47.75,47.8,251300.0,36.0077,36.0228,35.9701,36.0077,251300.0
2015-01-21 15:35:00,47.8,47.83,47.76,47.82,311700.0,36.0077,36.0303,35.9776,36.0228,311700.0
2015-01-21 15:40:00,47.82,47.83,47.76,47.8,233200.0,36.0228,36.0303,35.9776,36.0077,233200.0
2015-01-21 15:45:00,47.8,47.84,47.77,47.82,325800.0,36.0077,36.0379,35.9851,36.0228,325800.0
2015-01-21 15:50:00,47.81,47.82,47.76,47.78,374800.0,36.0153,36.0228,35.9776,35.9927,374800.0
2015-01-21 15:55:00,47.79,47.81,47.73,47.76,618700.0,36.0002,36.0153,35.955,35.9776,618700.0
2015-01-22 09:30:00,48.26,48.39,48.1,48.22,706800.0,36.3543,36.4522,36.2337,36.3241,706800.0
2015-01-22 09:35:00,48.2,48.3,48.1,48.18,353900.0,36.3091,36.3844,36.2337,36.294,353900.0
2015-01-22 09:40:00,48.17,48.3,48.03,48.22,500000.0,36.2865,36.3844,36.181,36.3241,500000.0
2015-01-22 09:45:00,48.22,48.27,47.93,48.08,396300.0,36.3241,36.3618,36.1057,36.2187,396300.0
2015-01-22 09:50:00,48.08,48.25,48.02,48.21,417900.0,36.2187,36.3467,36.1735,36.3166,417900.0
2015-01-22 09:55:00,48.2,48.27,48.13,48.22,406100.0,36.3091,36.3618,36.2563,36.3241,406100.0
2015-01-22 10:00:00,48.22,48.3,48.19,48.21,326600.0,36.3241,36.3844,36.3015,36.3166,326600.0
2015-01-22 10:05:00,48.21,48.37,48.21,48.29,354500.0,36.3166,36.4371,36.3166,36.3769,354500.0
2015-01-22 10:10:00,48.29,48.46,48.22,48.46,388300.0,36.3769,36.5049,36.3241,36.5049,388300.0
2015-01-22 10:15:00,48.46,48.58,48.39,48.51,430800.0,36.5049,36.5953,36.4522,36.5426,430800.0
2015-01-22 10:20:00,48.51,48.68,48.5,48.66,587000.0,36.5426,36.6706,36.535,36.6556,587000.0
2015-01-22 10:25:00,48.66,48.7,48.55,48.64,477500.0,36.6556,36.6857,36.5727,36.6405,477500.0
2015-01-22 10:30:00,48.64,48.72,48.56,48.7,248300.0,36.6405,36.7008,36.5802,36.6857,248300.0
2015-01-22 10:35:00,48.7,48.84,48.7,48.78,377400.0,36.6857,36.7912,36.6857,36.746,377400.0
2015-01-22 10:40:00,48.77,48.85,48.73,48.83,350300.0,36.7384,36.7987,36.7083,36.7836,350300.0
2015-01-22 10:45:00,48.84,48.96,48.82,48.9,651900.0,36.7912,36.8816,36.7761,36.8364,651900.0
2015-01-22 10:50:00,48.89,48.99,48.83,48.88,646600.0,36.8288,36.9042,36.7836,36.8213,646600.0
2015-01-22 10:55:00,48.87,49.18,48.86,49.15,814700.0,36.8138,37.0473,36.8062,37.0247,814700.0
2015-01-22 11:00:00,49.14,49.18,49.0,49.0,491300.0,37.0172,37.0473,36.9117,36.9117,491300.0
2015-01-22 11:05:00,49.01,49.1,48.98,49.01,986700.0,36.9192,36.987,36.8966,36.9192,986700.0
2015-01-22 11:10:00,49.01,49.01,48.88,48.97,285800.0,36.9192,36.9192,36.8213,36.8891,285800.0
2015-01-22 11:15:00,48.97,49.01,48.94,48.99,265300.0,36.8891,36.9192,36.8665,36.9042,265300.0
2015-01-22 11:20:00,48.98,49.08,48.97,49.06,189900.0,36.8966,36.972,36.8891,36.9569,189900.0
2015-01-22 11:25:00,49.07,49.14,49.0,49.01,264400.0,36.9644,37.0172,36.9117,36.9192,264400.0
2015-01-22 11:30:00,49.01,49.04,48.97,49.0,304100.0,36.9192,36.9418,36.8891,36.9117,304100.0
2015-01-22 11:35:00,49.0,49.03,48.96,49.03,317700.0,36.9117,36.9343,36.8816,36.9343,317700.0
2015-01-22 11:40:00,49.02,49.04,48.98,49.01,187100.0,36.9268,36.9418,36.8966,36.9192,187100.0
2015-01-22 11:45:00,49.02,49.03,48.94,48.94,135800.0,36.9268,36.9343,36.8665,36.8665,135800.0
2015-01-22 11:50:00,48.94,48.97,48.87,48.96,254200.0,36.8665,36.8891,36.8138,36.8816,254200.0
2015-01-22 11:55:00,48.96,49.06,48.95,49.06,208200.0,36.8816,36.9569,36.874,36.9569,208200.0
2015-01-22 12:00:00,49.06,49.08,48.99,49.01,245100.0,36.9569,36.972,36.9042,36.9192,245100.0
2015-01-22 12:05:00,49.0,49.08,48.99,49.03,480300.0,36.9117,36.972,36.9042,36.9343,480300.0
2015-01-22 12:10:00,49.01,49.07,48.99,49.04,162600.0,36.9192,36.9644,36.9042,36.9418,162600.0
2015-01-22 12:15:00,49.02,49.06,48.99,49.02,140300.0,36.9268,36.9569,36.9042,36.9268,140300.0
2015-01-22 12:20:00,49.01,49.1,49.01,49.04,195000.0,36.9192,36.987,36.9192,36.9418,195000.0
2015-01-22 12:25:00,49.04,49.05,49.01,49.02,128300.0,36.9418,36.9494,36.9192,36.9268,128300.0
2015-01-22 12:30:00,49.01,49.06,49.0,49.06,213000.0,36.9192,36.9569,36.9117,36.9569,213000.0
2015-01-22 12:35:00,49.05,49.13,49.05,49.1,193400.0,36.9494,37.0096,36.9494,36.987,193400.0
2015-01-22 12:40:00,49.09,49.17,49.09,49.16,175000.0,36.9795,37.0398,36.9795,37.0322,175000.0
2015-01-22 12:45:00,49.16,49.2,49.13,49.17,265800.0,37.0322,37.0624,37.0096,37.0398,265800.0
2015-01-22 12:50:00,49.17,49.17,49.04,49.06,252900.0,37.0398,37.0398,36.9418,36.9569,252900.0
2015-01-22 12:55:00,49.06,49.11,49.01,49.09,184400.0,36.9569,36.9946,36.9192,36.9795,184400.0
2015-01-22 13:00:00,49.09,49.19,49.05,49.17,133100.0,36.9795,37.0548,36.9494,37.0398,133100.0
2015-01-22 13:05:00,49.18,49.19,49.12,49.16,186300.0,37.0473,37.0548,37.0021,37.0322,186300.0
2015-01-22 13:10:00,49.16,49.18,49.11,49.13,108100.0,37.0322,37.0473,36.9946,37.0096,108100.0
2015-01-22 13:15:00,49.13,49.13,49.04,49.11,151200.0,37.0096,37.0096,36.9418,36.9946,151200.0
2015-01-22 13:20:00,49.1,49.13,49.09,49.12,221600.0,36.987,37.0096,36.9795,37.0021,221600.0
2015-01-22 13:25:00,49.12,49.14,49.1,49.11,140100.0,37.0021,37.0172,36.987,36.9946,140100.0
2015-01-22 13:30:00,49.12,49.2,49.11,49.19,158800.0,37.0021,37.0624,36.9946,37.0548,158800.0
2015-01-22 13:35:00,49.18,49.19,49.14,49.16,113800.0,37.0473,37.0548,37.0172,37.0322,113800.0
2015-01-22 13:40:00,49.16,49.26,49.15,49.26,250000.0,37.0322,37.1076,37.0247,37.1076,250000.0
2015-01-22 13:45:00,49.25,49.32,49.24,49.3,260300.0,37.1,37.1528,37.0925,37.1377,260300.0
2015-01-22 13:50:00,49.3,49.39,49.29,49.37,336400.0,37.1377,37.2055,37.1302,37.1904,336400.0
2015-01-22 13:55:00,49.36,49.39,49.34,49.37,225100.0,37.1829,37.2055,37.1678,37.1904,225100.0
2015-01-22 14:00:00,49.38,49.5,49.36,49.47,330500.0,37.1979,37.2883,37.1829,37.2657,330500.0
2015-01-22 14:05:00,49.47,49.48,49.36,49.41,224600.0,37.2657,37.2733,37.1829,37.2205,224600.0
2015-01-22 14:10:00,49.41,49.42,49.37,49.4,277400.0,37.2205,37.2281,37.1904,37.213,277400.0
2015-01-22 14:15:00,49.4,49.5,49.39,49.5,269200.0,37.213,37.2883,37.2055,37.2883,269200.0
2015-01-22 14:20:00,49.49,49.52,49.48,49.5,237400.0,37.2808,37.3034,37.2733,37.2883,237400.0
2015-01-22 14:25:00,49.49,49.5,49.39,49.43,217100.0,37.2808,37.2883,37.2055,37.2356,217100.0
2015-01-22 14:30:00,49.43,49.56,49.43,49.5,380600.0,37.2356,37.3335,37.2356,37.2883,380600.0
2015-01-22 14:35:00,49.51,49.54,49.48,49.51,193800.0,37.2959,37.3185,37.2733,37.2959,193800.0
2015-01-22 14:40:00,49.51,49.52,49.41,49.45,213300.0,37.2959,37.3034,37.2205,37.2507,213300.0
2015-01-22 14:45:00,49.45,49.55,49.43,49.49,260300.0,37.2507,37.326,37.2356,37.2808,260300.0
2015-01-22 14:50:00,49.49,49.56,49.48,49.52,291800.0,37.2808,37.3335,37.2733,37.3034,291800.0
2015-01-22 14:55:00,49.53,49.63,49.51,49.62,259000.0,37.3109,37.3863,37.2959,37.3787,259000.0
2015-01-22 15:00:00,49.63,49.75,49.61,49.7,396200.0,37.3863,37.4767,37.3712,37.439,396200.0
2015-01-22 15:05:00,49.69,49.75,49.66,49.72,338800.0,37.4315,37.4767,37.4089,37.4541,338800.0
2015-01-22 15:10:00,49.72,49.74,49.6,49.66,307800.0,37.4541,37.4691,37.3637,37.4089,307800.0
2015-01-22 15:15:00,49.65,49.69,49.64,49.66,414200.0,37.4013,37.4315,37.3938,37.4089,414200.0
2015-01-22 15:20:00,49.65,49.66,49.55,49.56,366400.0,37.4013,37.4089,37.326,37.3335,366400.0
2015-01-22 15:25:00,49.55,49.68,49.52,49.66,368300.0,37.326,37.4239,37.3034,37.4089,368300.0
2015-01-22 15:30:00,49.66,49.68,49.63,49.67,315200.0,37.4089,37.4239,37.3863,37.4164,315200.0
2015-01-22 15:35:00,49.68,49.68,49.56,49.59,422200.0,37.4239,37.4239,37.3335,37.3561,422200.0
2015-01-22 15:40:00,49.59,49.62,49.53,49.62,487300.0,37.3561,37.3787,37.3109,37.3787,487300.0
2015-01-22 15:45:00,49.62,49.62,49.56,49.56,510800.0,37.3787,37.3787,37.3335,37.3335,510800.0
2015-01-22 15:50:00,49.56,49.57,49.53,49.57,781700.0,37.3335,37.3411,37.3109,37.3411,781700.0
2015-01-22 15:55:00,49.57,49.6,49.53,49.59,1428200.0,37.3411,37.3637,37.3109,37.3561,1428200.0
2015-01-23 09:30:00,49.49,49.56,49.26,49.53,642800.0,37.2808,37.3335,37.1076,37.3109,642800.0
2015-01-23 09:35:00,49.53,49.76,49.4,49.43,513800.0,37.3109,37.4842,37.213,37.2356,513800.0
2015-01-23 09:40:00,49.43,49.5,49.3,49.38,272800.0,37.2356,37.2883,37.1377,37.1979,272800.0
2015-01-23 09:45:00,49.37,49.45,49.28,49.33,359000.0,37.1904,37.2507,37.1226,37.1603,359000.0
2015-01-23 09:50:00,49.32,49.32,49.2,49.25,265600.0,37.1528,37.1528,37.0624,37.1,265600.0
2015-01-23 09:55:00,49.26,49.28,49.19,49.21,236800.0,37.1076,37.1226,37.0548,37.0699,236800.0
2015-01-23 10:00:00,49.2,49.4,49.19,49.26,406100.0,37.0624,37.213,37.0548,37.1076,406100.0
2015-01-23 10:05:00,49.26,49.36,49.17,49.2,552000.0,37.1076,37.1829,37.0398,37.0624,552000.0
2015-01-23 10:10:00,49.2,49.3,49.18,49.27,241900.0,37.0624,37.1377,37.0473,37.1151,241900.0
2015-01-23 10:15:00,49.28,49.29,49.21,49.21,308700.0,37.1226,37.1302,37.0699,37.0699,308700.0
2015-01-23 10:20:00,49.22,49.3,49.2,49.22,163700.0,37.0774,37.1377,37.0624,37.0774,163700.0
2015-01-23 10:25:00,49.22,49.23,49.12,49.19,248700.0,37.0774,37.085,37.0021,37.0548,248700.0
2015-01-23 10:30:00,49.19,49.26,49.17,49.21,327500.0,37.0548,37.1076,37.0398,37.0699,327500.0
2015-01-23 10:35:00,49.21,49.21,49.17,49.19,326600.0,37.0699,37.0699,37.0398,37.0548,326600.0
2015-01-23 10:40:00,49.18,49.22,49.07,49.08,372500.0,37.0473,37.0774,36.9644,36.972,372500.0
2015-01-23 10:45:00,49.07,49.08,49.0,49.0,534700.0,36.9644,36.972,36.9117,36.9117,534700.0
2015-01-23 10:50:00,49.0,49.13,49.0,49.09,312000.0,36.9117,37.0096,36.9117,36.9795,312000.0
2015-01-23 10:55:00,49.09,49.19,49.05,49.08,249200.0,36.9795,37.0548,36.9494,36.972,249200.0
2015-01-23 11:00:00,49.08,49.08,49.0,49.03,205300.0,36.972,36.972,36.9117,36.9343,205300.0
2015-01-23 11:05:00,49.03,49.04,49.0,49.0,181200.0,36.9343,36.9418,36.9117,36.9117,181200.0
2015-01-23 11:10:00,49.0,49.03,48.99,49.02,363600.0,36.9117,36.9343,36.9042,36.9268,363600.0
2015-01-23 11:15:00,49.02,49.12,49.0,49.11,115300.0,36.9268,37.0021,36.9117,36.9946,115300.0
2015-01-23 11:20:00,49.11,49.16,49.05,49.15,120000.0,36.9946,37.0322,36.9494,37.0247,120000.0
2015-01-23 11:25:00,49.15,49.18,49.12,49.14,146700.0,37.0247,37.0473,37.0021,37.0172,146700.0
2015-01-23 11:30:00,49.14,49.14,49.07,49.1,192200.0,37.0172,37.0172,36.9644,36.987,192200.0
2015-01-23 11:35:00,49.09,49.15,49.06,49.13,96100.0,36.9795,37.0247,36.9569,37.0096,96100.0
2015-01-23 11:40:00,49.12,49.15,49.06,49.08,101500.0,37.0021,37.0247,36.9569,36.972,101500.0
2015-01-23 11:45:00,49.08,49.14,49.07,49.07,79700.0,36.972,37.0172,36.9644,36.9644,79700.0
2015-01-23 11:50:00,49.08,49.1,49.02,49.04,87900.0,36.972,36.987,36.9268,36.9418,87900.0
2015-01-23 11:55:00,49.05,49.1,49.04,49.05,108700.0,36.9494,36.987,36.9418,36.9494,108700.0
2015-01-23 12:00:00,49.05,49.09,49.0,49.02,93800.0,36.9494,36.9795,36.9117,36.9268,93800.0
2015-01-23 12:05:00,49.02,49.06,49.01,49.03,139100.0,36.9268,36.9569,36.9192,36.9343,139100.0
2015-01-23 12:10:00,49.02,49.15,49.01,49.12,143600.0,36.9268,37.0247,36.9192,37.0021,143600.0
2015-01-23 12:15:00,49.11,49.11,49.05,49.07,165700.0,36.9946,36.9946,36.9494,36.9644,165700.0
2015-01-23 12:20:00,49.08,49.09,49.01,49.08,167300.0,36.972,36.9795,36.9192,36.972,167300.0
2015-01-23 12:25:00,49.08,49.11,49.03,49.05,117700.0,36.972,36.9946,36.9343,36.9494,117700.0
2015-01-23 12:30:00,49.05,49.12,49.04,49.1,91300.0,36.9494,37.0021,36.9418,36.987,91300.0
2015-01-23 12:35:00,49.1,49.18,49.09,49.16,114100.0,36.987,37.0473,36.9795,37.0322,114100.0
2015-01-23 12:40:00,49.16,49.16,49.08,49.13,106900.0,37.0322,37.0322,36.972,37.0096,106900.0
2015-01-23 12:45:00,49.13,49.14,49.05,49.11,148700.0,37.0096,37.0172,36.9494,36.9946,148700.0
2015-01-23 12:50:00,49.11,49.14,49.09,49.11,222400.0,36.9946,37.0172,36.9795,36.9946,222400.0
2015-01-23 12:55:00,49.11,49.15,49.08,49.14,130700.0,36.9946,37.0247,36.972,37.0172,130700.0
2015-01-23 13:00:00,49.14,49.14,49.01,49.02,99800.0,37.0172,37.0172,36.9192,36.9268,99800.0
2015-01-23 13:05:00,49.02,49.04,49.0,49.01,155200.0,36.9268,36.9418,36.9117,36.9192,155200.0
2015-01-23 13:10:00,49.0,49.03,49.0,49.0,209400.0,36.9117,36.9343,36.9117,36.9117,209400.0
2015-01-23 13:15:00,49.0,49.02,48.98,49.01,306100.0,36.9117,36.9268,36.8966,36.9192,306100.0
2015-01-23 13:20:00,49.0,49.03,48.99,49.01,94200.0,36.9117,36.9343,36.9042,36.9192,94200.0
2015-01-23 13:25:00,49.0,49.03,48.99,49.03,191700.0,36.9117,36.9343,36.9042,36.9343,191700.0
2015-01-23 13:30:00,49.03,49.07,49.02,49.04,120300.0,36.9343,36.9644,36.9268,36.9418,120300.0
2015-01-23 13:35:00,49.04,49.06,49.0,49.06,72300.0,36.9418,36.9569,36.9117,36.9569,72300.0
2015-01-23 13:40:00,49.05,49.11,49.03,49.08,96500.0,36.9494,36.9946,36.9343,36.972,96500.0
2015-01-23 13:45:00,49.08,49.13,49.07,49.09,133600.0,36.972,37.0096,36.9644,36.9795,133600.0
2015-01-23 13:50:00,49.1,49.13,49.08,49.11,95000.0,36.987,37.0096,36.972,36.9946,95000.0
2015-01-23 13:55:00,49.12,49.12,49.04,49.09,78100.0,37.0021,37.0021,36.9418,36.9795,78100.0
2015-01-23 14:00:00,49.09,49.12,49.05,49.08,86500.0,36.9795,37.0021,36.9494,36.972,86500.0
2015-01-23 14:05:00,49.08,49.11,49.05,49.09,91800.0,36.972,36.9946,36.9494,36.9795,91800.0
2015-01-23 14:10:00,49.09,49.1,49.06,49.08,76700.0,36.9795,36.987,36.9569,36.972,76700.0
2015-01-23 14:15:00,49.07,49.08,49.03,49.06,87000.0,36.9644,36.972,36.9343,36.9569,87000.0
2015-01-23 14:20:00,49.06,49.07,49.04,49.07,55400.0,36.9569,36.9644,36.9418,36.9644,55400.0
2015-01-23 14:25:00,49.07,49.17,49.06,49.12,140200.0,36.9644,37.0398,36.9569,37.0021,140200.0
2015-01-23 14:30:00,49.11,49.13,49.08,49.12,170600.0,36.9946,37.0096,36.972,37.0021,170600.0
2015-01-23 14:35:00,49.12,49.12,49.03,49.07,110000.0,37.0021,37.0021,36.9343,36.9644,110000.0
2015-01-23 14:40:00,49.07,49.11,49.02,49.05,102700.0,36.9644,36.9946,36.9268,36.9494,102700.0
2015-01-23 14:45:00,49.05,49.05,49.0,49.02,191800.0,36.9494,36.9494,36.9117,36.9268,191800.0
2015-01-23 14:50:00,49.01,49.06,49.0,49.02,97300.0,36.9192,36.9569,36.9117,36.9268,97300.0
2015-01-23 14:55:00,49.02,49.03,49.0,49.01,211500.0,36.9268,36.9343,36.9117,36.9192,211500.0
2015-01-23 15:00:00,49.01,49.03,48.99,49.0,202300.0,36.9192,36.9343,36.9042,36.9117,202300.0
2015-01-23 15:05:00,49.01,49.02,48.9,49.01,218100.0,36.9192,36.9268,36.8364,36.9192,218100.0
2015-01-23 15:10:00,49.0,49.02,48.96,48.98,119800.0,36.9117,36.9268,36.8816,36.8966,119800.0
2015-01-23 15:15:00,48.98,49.02,48.95,48.96,173900.0,36.8966,36.9268,36.874,36.8816,173900.0
2015-01-23 15:20:00,48.96,48.96,48.9,48.92,322200.0,36.8816,36.8816,36.8364,36.8514,322200.0
2015-01-23 15:25:00,48.92,48.93,48.86,48.89,275000.0,36.8514,36.859,36.8062,36.8288,275000.0
2015-01-23 15:30:00,48.9,48.9,48.74,48.8,311800.0,36.8364,36.8364,36.7158,36.761,311800.0
2015-01-23 15:35:00,48.8,48.81,48.71,48.73,231200.0,36.761,36.7686,36.6932,36.7083,231200.0
2015-01-23 15:40:00,48.73,48.8,48.71,48.78,328800.0,36.7083,36.761,36.6932,36.746,328800.0
2015-01-23 15:45:00,48.78,48.79,48.71,48.71,545300.0,36.746,36.7535,36.6932,36.6932,545300.0
2015-01-23 15:50:00,48.71,48.74,48.64,48.68,492800.0,36.6932,36.7158,36.6405,36.6706,492800.0
2015-01-23 15:55:00,48.68,48.69,48.6,48.63,744800.0,36.6706,36.6782,36.6104,36.633,744800.0
2015-01-26 09:30:00,48.49,48.62,48.41,48.61,466400.0,36.5275,36.6254,36.4672,36.6179,466400.0
2015-01-26 09:35:00,48.6,48.74,48.53,48.53,360500.0,36.6104,36.7158,36.5576,36.5576,360500.0
2015-01-26 09:40:00,48.53,48.63,48.48,48.53,213100.0,36.5576,36.633,36.52,36.5576,213100.0
2015-01-26 09:45:00,48.52,48.63,48.47,48.58,240700.0,36.5501,36.633,36.5124,36.5953,240700.0
2015-01-26 09:50:00,48.57,48.79,48.55,48.73,229700.0,36.5878,36.7535,36.5727,36.7083,229700.0
2015-01-26 09:55:00,48.72,48.73,48.55,48.63,190300.0,36.7008,36.7083,36.5727,36.633,190300.0
2015-01-26 10:00:00,48.64,48.71,48.53,48.68,214900.0,36.6405,36.6932,36.5576,36.6706,214900.0
2015-01-26 10:05:00,48.69,48.75,48.63,48.65,204300.0,36.6782,36.7234,36.633,36.648,204300.0
2015-01-26 10:10:00,48.65,48.7,48.64,48.65,150700.0,36.648,36.6857,36.6405,36.648,150700.0
2015-01-26 10:15:00,48.66,48.71,48.58,48.64,201200.0,36.6556,36.6932,36.5953,36.6405,201200.0
2015-01-26 10:20:00,48.64,48.68,48.6,48.65,98700.0,36.6405,36.6706,36.6104,36.648,98700.0
2015-01-26 10:25:00,48.66,48.72,48.63,48.7,115200.0,36.6556,36.7008,36.633,36.6857,115200.0
2015-01-26 10:30:00,48.7,48.72,48.66,48.71,112100.0,36.6857,36.7008,36.6556,36.6932,112100.0
2015-01-26 10:35:00,48.71,48.81,48.7,48.75,144700.0,36.6932,36.7686,36.6857,36.7234,144700.0
2015-01-26 10:40:00,48.74,48.96,48.73,48.94,302000.0,36.7158,36.8816,36.7083,36.8665,302000.0
2015-01-26 10:45:00,48.95,49.03,48.92,48.96,300700.0,36.874,36.9343,36.8514,36.8816,300700.0
2015-01-26 10:50:00,48.96,49.02,48.94,48.98,215100.0,36.8816,36.9268,36.8665,36.8966,215100.0
2015-01-26 10:55:00,48.99,49.03,48.98,49.0,288300.0,36.9042,36.9343,36.8966,36.9117,288300.0
2015-01-26 11:00:00,48.99,49.01,48.87,48.94,241700.0,36.9042,36.9192,36.8138,36.8665,241700.0
2015-01-26 11:05:00,48.94,48.98,48.88,48.89,115200.0,36.8665,36.8966,36.8213,36.8288,115200.0
2015-01-26 11:10:00,48.88,48.92,48.83,48.85,82100.0,36.8213,36.8514,36.7836,36.7987,82100.0
2015-01-26 11:15:00,48.86,48.87,48.76,48.78,165100.0,36.8062,36.8138,36.7309,36.746,165100.0
2015-01-26 11:20:00,48.78,48.87,48.77,48.77,189700.0,36.746,36.8138,36.7384,36.7384,189700.0
2015-01-26 11:25:00,48.77,48.8,48.68,48.72,156600.0,36.7384,36.761,36.6706,36.7008,156600.0
2015-01-26 11:30:00,48.72,48.76,48.64,48.65,184600.0,36.7008,36.7309,36.6405,36.648,184600.0
2015-01-26 11:35:00,48.65,48.75,48.62,48.69,124900.0,36.648,36.7234,36.6254,36.6782,124900.0
2015-01-26 11:40:00,48.69,48.73,48.66,48.71,136100.0,36.6782,36.7083,36.6556,36.6932,136100.0
2015-01-26 11:45:00,48.7,48.76,48.68,48.73,110100.0,36.6857,36.7309,36.6706,36.7083,110100.0
2015-01-26 11:50:00,48.72,48.83,48.71,48.83,132300.0,36.7008,36.7836,36.6932,36.7836,132300.0
2015-01-26 11:55:00,48.83,48.84,48.77,48.78,131400.0,36.7836,36.7912,36.7384,36.746,131400.0
2015-01-26 12:00:00,48.78,48.79,48.74,48.77,68700.0,36.746,36.7535,36.7158,36.7384,68700.0
2015-01-26 12:05:00,48.76,48.85,48.76,48.84,40300.0,36.7309,36.7987,36.7309,36.7912,40300.0
2015-01-26 12:10:00,48.83,48.91,48.82,48.89,137600.0,36.7836,36.8439,36.7761,36.8288,137600.0
2015-01-26 12:15:00,48.9,48.93,48.85,48.9,82300.0,36.8364,36.859,36.7987,36.8364,82300.0
2015-01-26 12:20:00,48.89,48.9,48.83,48.85,81900.0,36.8288,36.8364,36.7836,36.7987,81900.0
2015-01-26 12:25:00,48.86,48.93,48.85,48.93,64700.0,36.8062,36.859,36.7987,36.859,64700.0
2015-01-26 12:30:00,48.93,48.95,48.81,48.81,88700.0,36.859,36.874,36.7686,36.7686,88700.0
2015-01-26 12:35:00,48.81,48.85,48.76,48.82,84000.0,36.7686,36.7987,36.7309,36.7761,84000.0
2015-01-26 12:40:00,48.83,48.85,48.8,48.82,102400.0,36.7836,36.7987,36.761,36.7761,102400.0
2015-01-26 12:45:00,48.82,48.82,48.74,48.75,70800.0,36.7761,36.7761,36.7158,36.7234,70800.0
2015-01-26 12:50:00,48.75,48.79,48.72,48.76,74100.0,36.7234,36.7535,36.7008,36.7309,74100.0
2015-01-26 12:55:00,48.76,48.79,48.74,48.75,47900.0,36.7309,36.7535,36.7158,36.7234,47900.0
2015-01-26 13:00:00,48.75,48.78,48.72,48.73,61200.0,36.7234,36.746,36.7008,36.7083,61200.0
2015-01-26 13:05:00,48.73,48.77,48.69,48.73,67300.0,36.7083,36.7384,36.6782,36.7083,67300.0
2015-01-26 13:10:00,48.73,48.79,48.71,48.72,60400.0,36.7083,36.7535,36.6932,36.7008,60400.0
2015-01-26 13:15:00,48.72,48.8,48.71,48.76,98200.0,36.7008,36.761,36.6932,36.7309,98200.0
2015-01-26 13:20:00,48.77,48.79,48.73,48.76,44700.0,36.7384,36.7535,36.7083,36.7309,44700.0
2015-01-26 13:25:00,48.75,48.78,48.71,48.73,82600.0,36.7234,36.746,36.6932,36.7083,82600.0
2015-01-26 13:30:00,48.74,48.79,48.71,48.72,69700.0,36.7158,36.7535,36.6932,36.7008,69700.0
2015-01-26 13:35:00,48.71,48.73,48.69,48.71,186200.0,36.6932,36.7083,36.6782,36.6932,186200.0
2015-01-26 13:40:00,48.7,48.74,48.7,48.71,134000.0,36.6857,36.7158,36.6857,36.6932,134000.0
2015-01-26 13:45:00,48.71,48.82,48.68,48.81,195900.0,36.6932,36.7761,36.6706,36.7686,195900.0
2015-01-26 13:50:00,48.81,48.83,48.77,48.77,73800.0,36.7686,36.7836,36.7384,36.7384,73800.0
2015-01-26 13:55:00,48.77,48.79,48.75,48.76,48900.0,36.7384,36.7535,36.7234,36.7309,48900.0
2015-01-26 14:00:00,48.77,48.81,48.75,48.78,43500.0,36.7384,36.7686,36.7234,36.746,43500.0
2015-01-26 14:05:00,48.78,48.79,48.73,48.78,92200.0,36.746,36.7535,36.7083,36.746,92200.0
2015-01-26 14:10:00,48.77,48.79,48.73,48.75,150200.0,36.7384,36.7535,36.7083,36.7234,150200.0
2015-01-26 14:15:00,48.76,48.78,48.74,48.76,54900.0,36.7309,36.746,36.7158,36.7309,54900.0
2015-01-26 14:20:00,48.76,48.79,48.74,48.79,70000.0,36.7309,36.7535,36.7158,36.7535,70000.0
2015-01-26 14:25:00,48.78,48.87,48.78,48.87,203300.0,36.746,36.8138,36.746,36.8138,203300.0
2015-01-26 14:30:00,48.87,48.89,48.85,48.87,72100.0,36.8138,36.8288,36.7987,36.8138,72100.0
2015-01-26 14:35:00,48.87,48.89,48.85,48.87,54300.0,36.8138,36.8288,36.7987,36.8138,54300.0
2015-01-26 14:40:00,48.87,48.91,48.83,48.86,77700.0,36.8138,36.8439,36.7836,36.8062,77700.0
2015-01-26 14:45:00,48.85,48.86,48.79,48.83,95400.0,36.7987,36.8062,36.7535,36.7836,95400.0
2015-01-26 14:50:00,48.83,48.84,48.79,48.83,67200.0,36.7836,36.7912,36.7535,36.7836,67200.0
2015-01-26 14:55:00,48.84,48.86,48.81,48.83,54700.0,36.7912,36.8062,36.7686,36.7836,54700.0
2015-01-26 15:00:00,48.82,48.83,48.77,48.79,123800.0,36.7761,36.7836,36.7384,36.7535,123800.0
2015-01-26 15:05:00,48.79,48.84,48.77,48.82,80800.0,36.7535,36.7912,36.7384,36.7761,80800.0
2015-01-26 15:10:00,48.82,48.86,48.79,48.79,80700.0,36.7761,36.8062,36.7535,36.7535,80700.0
2015-01-26 15:15:00,48.78,48.84,48.76,48.84,219300.0,36.746,36.7912,36.7309,36.7912,219300.0
2015-01-26 15:20:00,48.84,48.9,48.83,48.87,167700.0,36.7912,36.8364,36.7836,36.8138,167700.0
2015-01-26 15:25:00,48.87,48.92,48.84,48.89,280000.0,36.8138,36.8514,36.7912,36.8288,280000.0
2015-01-26 15:30:00,48.89,48.93,48.85,48.9,279000.0,36.8288,36.859,36.7987,36.8364,279000.0
2015-01-26 15:35:00,48.91,48.98,48.89,48.95,168300.0,36.8439,36.8966,36.8288,36.874,168300.0
2015-01-26 15:40:00,48.95,48.98,48.92,48.93,119800.0,36.874,36.8966,36.8514,36.859,119800.0
2015-01-26 15:45:00,48.93,48.95,48.89,48.91,270400.0,36.859,36.874,36.8288,36.8439,270400.0
2015-01-26 15:50:00,48.91,48.97,48.9,48.91,282400.0,36.8439,36.8891,36.8364,36.8439,282400.0
2015-01-26 15:55:00,48.9,48.96,48.87,48.89,649600.0,36.8364,36.8816,36.8138,36.8288,649600.0
2015-01-27 09:30:00,48.04,48.08,47.86,47.93,931800.0,36.1885,36.2187,36.0529,36.1057,931800.0
2015-01-27 09:35:00,47.93,48.21,47.77,48.18,444800.0,36.1057,36.3166,35.9851,36.294,444800.0
2015-01-27 09:40:00,48.18,48.37,48.15,48.18,583000.0,36.294,36.4371,36.2714,36.294,583000.0
2015-01-27 09:45:00,48.16,48.18,48.05,48.05,528000.0,36.2789,36.294,36.1961,36.1961,528000.0
2015-01-27 09:50:00,48.05,48.08,47.9,48.02,380100.0,36.1961,36.2187,36.0831,36.1735,380100.0
2015-01-27 09:55:00,48.02,48.08,47.99,48.06,235800.0,36.1735,36.2187,36.1509,36.2036,235800.0
2015-01-27 10:00:00,48.06,48.17,47.94,48.16,404200.0,36.2036,36.2865,36.1132,36.2789,404200.0
2015-01-27 10:05:00,48.17,48.19,48.05,48.15,281900.0,36.2865,36.3015,36.1961,36.2714,281900.0
2015-01-27 10:10:00,48.16,48.24,48.12,48.14,282100.0,36.2789,36.3392,36.2488,36.2639,282100.0
2015-01-27 10:15:00,48.13,48.17,48.05,48.08,171400.0,36.2563,36.2865,36.1961,36.2187,171400.0
2015-01-27 10:20:00,48.07,48.14,48.02,48.07,155400.0,36.2111,36.2639,36.1735,36.2111,155400.0
2015-01-27 10:25:00,48.06,48.21,48.03,48.06,309000.0,36.2036,36.3166,36.181,36.2036,309000.0
2015-01-27 10:30:00,48.05,48.08,47.92,47.97,261300.0,36.1961,36.2187,36.0981,36.1358,261300.0
2015-01-27 10:35:00,47.96,48.02,47.89,48.0,148800.0,36.1283,36.1735,36.0755,36.1584,148800.0
2015-01-27 10:40:00,48.0,48.0,47.84,47.89,166000.0,36.1584,36.1584,36.0379,36.0755,166000.0
2015-01-27 10:45:00,47.89,47.96,47.87,47.91,93300.0,36.0755,36.1283,36.0605,36.0906,93300.0
2015-01-27 10:50:00,47.92,48.0,47.9,47.98,93700.0,36.0981,36.1584,36.0831,36.1433,93700.0
2015-01-27 10:55:00,47.98,48.03,47.95,47.99,109700.0,36.1433,36.181,36.1207,36.1509,109700.0
2015-01-27 11:00:00,47.99,48.04,47.93,47.98,146800.0,36.1509,36.1885,36.1057,36.1433,146800.0
2015-01-27 11:05:00,47.98,48.1,47.97,48.05,104900.0,36.1433,36.2337,36.1358,36.1961,104900.0
2015-01-27 11:10:00,48.06,48.1,48.02,48.1,175600.0,36.2036,36.2337,36.1735,36.2337,175600.0
2015-01-27 11:15:00,48.11,48.2,48.11,48.16,192900.0,36.2413,36.3091,36.2413,36.2789,192900.0
2015-01-27 11:20:00,48.17,48.22,48.13,48.14,199200.0,36.2865,36.3241,36.2563,36.2639,199200.0
2015-01-27 11:25:00,48.14,48.27,48.08,48.25,220100.0,36.2639,36.3618,36.2187,36.3467,220100.0
2015-01-27 11:30:00,48.25,48.27,48.18,48.21,140100.0,36.3467,36.3618,36.294,36.3166,140100.0
2015-01-27 11:35:00,48.21,48.25,48.15,48.19,95900.0,36.3166,36.3467,36.2714,36.3015,95900.0
2015-01-27 11:40:00,48.18,48.22,48.14,48.16,75400.0,36.294,36.3241,36.2639,36.2789,75400.0
2015-01-27 11:45:00,48.16,48.28,48.15,48.26,137700.0,36.2789,36.3693,36.2714,36.3543,137700.0
2015-01-27 11:50:00,48.27,48.3,48.19,48.21,97100.0,36.3618,36.3844,36.3015,36.3166,97100.0
2015-01-27 11:55:00,48.21,48.23,48.12,48.12,86200.0,36.3166,36.3317,36.2488,36.2488,86200.0
2015-01-27 12:00:00,48.12,48.16,48.07,48.08,85600.0,36.2488,36.2789,36.2111,36.2187,85600.0
2015-01-27 12:05:00,48.09,48.14,48.05,48.1,182100.0,36.2262,36.2639,36.1961,36.2337,182100.0
2015-01-27 12:10:00,48.1,48.12,48.05,48.07,113200.0,36.2337,36.2488,36.1961,36.2111,113200.0
2015-01-27 12:15:00,48.08,48.12,48.04,48.09,77000.0,36.2187,36.2488,36.1885,36.2262,77000.0
2015-01-27 12:20:00,48.08,48.17,48.06,48.07,107800.0,36.2187,36.2865,36.2036,36.2111,107800.0
2015-01-27 12:25:00,48.07,48.3,48.06,48.3,136000.0,36.2111,36.3844,36.2036,36.3844,136000.0
2015-01-27 12:30:00,48.3,48.33,48.24,48.33,50600.0,36.3844,36.407,36.3392,36.407,50600.0
2015-01-27 12:35:00,48.32,48.33,48.25,48.33,58900.0,36.3995,36.407,36.3467,36.407,58900.0
2015-01-27 12:40:00,48.32,48.4,48.28,48.37,111400.0,36.3995,36.4597,36.3693,36.4371,111400.0
2015-01-27 12:45:00,48.36,48.4,48.34,48.37,77700.0,36.4296,36.4597,36.4145,36.4371,77700.0
2015-01-27 12:50:00,48.37,48.4,48.34,48.4,66200.0,36.4371,36.4597,36.4145,36.4597,66200.0
2015-01-27 12:55:00,48.4,48.44,48.37,48.44,80600.0,36.4597,36.4898,36.4371,36.4898,80600.0
2015-01-27 13:00:00,48.44,48.48,48.39,48.42,185000.0,36.4898,36.52,36.4522,36.4748,185000.0
2015-01-27 13:05:00,48.42,48.46,48.36,48.46,159900.0,36.4748,36.5049,36.4296,36.5049,159900.0
2015-01-27 13:10:00,48.45,48.46,48.38,48.42,52000.0,36.4974,36.5049,36.4446,36.4748,52000.0
2015-01-27 13:15:00,48.43,48.52,48.42,48.46,101700.0,36.4823,36.5501,36.4748,36.5049,101700.0
2015-01-27 13:20:00,48.46,48.55,48.45,48.46,126600.0,36.5049,36.5727,36.4974,36.5049,126600.0
2015-01-27 13:25:00,48.46,48.47,48.4,48.43,86200.0,36.5049,36.5124,36.4597,36.4823,86200.0
2015-01-27 13:30:00,48.43,48.5,48.4,48.41,60400.0,36.4823,36.535,36.4597,36.4672,60400.0
2015-01-27 13:35:00,48.41,48.45,48.4,48.41,45200.0,36.4672,36.4974,36.4597,36.4672,45200.0
2015-01-27 13:40:00,48.42,48.44,48.33,48.36,96300.0,36.4748,36.4898,36.407,36.4296,96300.0
2015-01-27 13:45:00,48.37,48.39,48.32,48.35,92200.0,36.4371,36.4522,36.3995,36.4221,92200.0
2015-01-27 13:50:00,48.36,48.39,48.35,48.36,88400.0,36.4296,36.4522,36.4221,36.4296,88400.0
2015-01-27 13:55:00,48.36,48.41,48.32,48.38,76900.0,36.4296,36.4672,36.3995,36.4446,76900.0
2015-01-27 14:00:00,48.38,48.48,48.37,48.43,75900.0,36.4446,36.52,36.4371,36.4823,75900.0
2015-01-27 14:05:00,48.42,48.48,48.39,48.42,80100.0,36.4748,36.52,36.4522,36.4748,80100.0
2015-01-27 14:10:00,48.4,48.45,48.36,48.43,99800.0,36.4597,36.4974,36.4296,36.4823,99800.0
2015-01-27 14:15:00,48.44,48.56,48.41,48.56,99600.0,36.4898,36.5802,36.4672,36.5802,99600.0
2015-01-27 14:20:00,48.56,48.65,48.54,48.56,169600.0,36.5802,36.648,36.5652,36.5802,169600.0
2015-01-27 14:25:00,48.57,48.65,48.56,48.56,111300.0,36.5878,36.648,36.5802,36.5802,111300.0
2015-01-27 14:30:00,48.56,48.57,48.51,48.52,92500.0,36.5802,36.5878,36.5426,36.5501,92500.0
2015-01-27 14:35:00,48.52,48.62,48.48,48.61,109100.0,36.5501,36.6254,36.52,36.6179,109100.0
2015-01-27 14:40:00,48.61,48.61,48.52,48.59,125200.0,36.6179,36.6179,36.5501,36.6028,125200.0
2015-01-27 14:45:00,48.6,48.6,48.5,48.58,70100.0,36.6104,36.6104,36.535,36.5953,70100.0
2015-01-27 14:50:00,48.58,48.64,48.49,48.5,106500.0,36.5953,36.6405,36.5275,36.535,106500.0
2015-01-27 14:55:00,48.49,48.52,48.41,48.43,109500.0,36.5275,36.5501,36.4672,36.4823,109500.0
2015-01-27 15:00:00,48.43,48.51,48.43,48.47,75600.0,36.4823,36.5426,36.4823,36.5124,75600.0
2015-01-27 15:05:00,48.47,48.52,48.41,48.51,96900.0,36.5124,36.5501,36.4672,36.5426,96900.0
2015-01-27 15:10:00,48.5,48.55,48.49,48.51,117600.0,36.535,36.5727,36.5275,36.5426,117600.0
2015-01-27 15:15:00,48.51,48.53,48.42,48.43,127900.0,36.5426,36.5576,36.4748,36.4823,127900.0
2015-01-27 15:20:00,48.44,48.44,48.34,48.39,137700.0,36.4898,36.4898,36.4145,36.4522,137700.0
2015-01-27 15:25:00,48.4,48.4,48.28,48.29,137500.0,36.4597,36.4597,36.3693,36.3769,137500.0
2015-01-27 15:30:00,48.29,48.41,48.28,48.37,220800.0,36.3769,36.4672,36.3693,36.4371,220800.0
2015-01-27 15:35:00,48.38,48.39,48.27,48.32,201200.0,36.4446,36.4522,36.3618,36.3995,201200.0
2015-01-27 15:40:00,48.32,48.4,48.31,48.38,246200.0,36.3995,36.4597,36.3919,36.4446,246200.0
2015-01-27 15:45:00,48.37,48.39,48.26,48.3,279200.0,36.4371,36.4522,36.3543,36.3844,279200.0
2015-01-27 15:50:00,48.3,48.32,48.25,48.28,420100.0,36.3844,36.3995,36.3467,36.3693,420100.0
2015-01-27 15:55:00,48.29,48.39,48.27,48.32,950500.0,36.3769,36.4522,36.3618,36.3995,950500.0
2015-01-28 09:30:00,48.37,48.51,48.02,48.06,570500.0,36.4371,36.5426,36.1735,36.2036,570500.0
2015-01-28 09:35:00,48.06,48.06,47.86,47.94,424600.0,36.2036,36.2036,36.0529,36.1132,424600.0
2015-01-28 09:40:00,47.95,47.98,47.78,47.83,376200.0,36.1207,36.1433,35.9927,36.0303,376200.0
2015-01-28 09:45:00,47.84,47.9,47.74,47.79,300900.0,36.0379,36.0831,35.9625,36.0002,300900.0
2015-01-28 09:50:00,47.8,47.96,47.78,47.95,264800.0,36.0077,36.1283,35.9927,36.1207,264800.0
2015-01-28 09:55:00,47.95,47.99,47.85,47.87,318700.0,36.1207,36.1509,36.0454,36.0605,318700.0
2015-01-28 10:00:00,47.88,47.93,47.85,47.9,238000.0,36.068,36.1057,36.0454,36.0831,238000.0
2015-01-28 10:05:00,47.9,47.93,47.82,47.83,314700.0,36.0831,36.1057,36.0228,36.0303,314700.0
2015-01-28 10:10:00,47.83,47.86,47.81,47.83,258700.0,36.0303,36.0529,36.0153,36.0303,258700.0
2015-01-28 10:15:00,47.83,47.9,47.8,47.81,165800.0,36.0303,36.0831,36.0077,36.0153,165800.0
2015-01-28 10:20:00,47.82,47.91,47.81,47.86,204900.0,36.0228,36.0906,36.0153,36.0529,204900.0
2015-01-28 10:25:00,47.85,47.88,47.82,47.85,130600.0,36.0454,36.068,36.0228,36.0454,130600.0
2015-01-28 10:30:00,47.85,47.9,47.79,47.79,173800.0,36.0454,36.0831,36.0002,36.0002,173800.0
2015-01-28 10:35:00,47.78,47.81,47.72,47.77,307700.0,35.9927,36.0153,35.9475,35.9851,307700.0
2015-01-28 10:40:00,47.76,47.79,47.66,47.69,249700.0,35.9776,36.0002,35.9023,35.9249,249700.0
2015-01-28 10:45:00,47.68,47.7,47.61,47.7,259700.0,35.9173,35.9324,35.8646,35.9324,259700.0
2015-01-28 10:50:00,47.7,47.74,47.62,47.64,199100.0,35.9324,35.9625,35.8721,35.8872,199100.0
2015-01-28 10:55:00,47.63,47.64,47.55,47.55,267600.0,35.8797,35.8872,35.8194,35.8194,267600.0
2015-01-28 11:00:00,47.56,47.66,47.52,47.65,195900.0,35.8269,35.9023,35.7968,35.8947,195900.0
2015-01-28 11:05:00,47.65,47.7,47.59,47.6,297700.0,35.8947,35.9324,35.8495,35.8571,297700.0
2015-01-28 11:10:00,47.6,47.6,47.45,47.48,477200.0,35.8571,35.8571,35.7441,35.7667,477200.0
2015-01-28 11:15:00,47.47,47.48,47.38,47.41,301800.0,35.7591,35.7667,35.6913,35.7139,301800.0
2015-01-28 11:20:00,47.4,47.56,47.33,47.48,330100.0,35.7064,35.8269,35.6537,35.7667,330100.0
2015-01-28 11:25:00,47.47,47.61,47.44,47.57,210100.0,35.7591,35.8646,35.7365,35.8345,210100.0
2015-01-28 11:30:00,47.57,47.61,47.53,47.55,148300.0,35.8345,35.8646,35.8043,35.8194,148300.0
2015-01-28 11:35:00,47.54,47.65,47.54,47.59,109200.0,35.8119,35.8947,35.8119,35.8495,109200.0
2015-01-28 11:40:00,47.59,47.63,47.53,47.6,164200.0,35.8495,35.8797,35.8043,35.8571,164200.0
2015-01-28 11:45:00,47.61,47.69,47.6,47.63,144100.0,35.8646,35.9249,35.8571,35.8797,144100.0
2015-01-28 11:50:00,47.64,47.64,47.56,47.57,233700.0,35.8872,35.8872,35.8269,35.8345,233700.0
2015-01-28 11:55:00,47.57,47.59,47.52,47.54,154000.0,35.8345,35.8495,35.7968,35.8119,154000.0
2015-01-28 12:00:00,47.54,47.61,47.52,47.61,156600.0,35.8119,35.8646,35.7968,35.8646,156600.0
2015-01-28 12:05:00,47.61,47.72,47.6,47.67,220700.0,35.8646,35.9475,35.8571,35.9098,220700.0
2015-01-28 12:10:00,47.67,47.7,47.63,47.64,105600.0,35.9098,35.9324,35.8797,35.8872,105600.0
2015-01-28 12:15:00,47.64,47.65,47.58,47.63,258000.0,35.8872,35.8947,35.842,35.8797,258000.0
2015-01-28 12:20:00,47.62,47.72,47.62,47.72,144000.0,35.8721,35.9475,35.8721,35.9475,144000.0
2015-01-28 12:25:00,47.71,47.75,47.66,47.68,177500.0,35.9399,35.9701,35.9023,35.9173,177500.0
2015-01-28 12:30:00,47.68,47.72,47.67,47.71,152400.0,35.9173,35.9475,35.9098,35.9399,152400.0
2015-01-28 12:35:00,47.71,47.72,47.66,47.72,101600.0,35.9399,35.9475,35.9023,35.9475,101600.0
2015-01-28 12:40:00,47.72,47.75,47.7,47.71,85800.0,35.9475,35.9701,35.9324,35.9399,85800.0
2015-01-28 12:45:00,47.72,47.75,47.68,47.74,130400.0,35.9475,35.9701,35.9173,35.9625,130400.0
2015-01-28 12:50:00,47.73,47.75,47.64,47.65,127200.0,35.955,35.9701,35.8872,35.8947,127200.0
2015-01-28 12:55:00,47.64,47.68,47.56,47.59,185700.0,35.8872,35.9173,35.8269,35.8495,185700.0
2015-01-28 13:00:00,47.59,47.61,47.53,47.56,207200.0,35.8495,35.8646,35.8043,35.8269,207200.0
2015-01-28 13:05:00,47.56,47.63,47.53,47.59,119300.0,35.8269,35.8797,35.8043,35.8495,119300.0
2015-01-28 13:10:00,47.59,47.63,47.5,47.53,168300.0,35.8495,35.8797,35.7817,35.8043,168300.0
2015-01-28 13:15:00,47.53,47.57,47.51,47.54,115500.0,35.8043,35.8345,35.7893,35.8119,115500.0
2015-01-28 13:20:00,47.54,47.59,47.53,47.59,228300.0,35.8119,35.8495,35.8043,35.8495,228300.0
2015-01-28 13:25:00,47.59,47.61,47.52,47.53,89100.0,35.8495,35.8646,35.7968,35.8043,89100.0
2015-01-28 13:30:00,47.53,47.66,47.52,47.64,101300.0,35.8043,35.9023,35.7968,35.8872,101300.0
2015-01-28 13:35:00,47.64,47.66,47.6,47.6,70900.0,35.8872,35.9023,35.8571,35.8571,70900.0
2015-01-28 13:40:00,47.6,47.63,47.57,47.62,79500.0,35.8571,35.8797,35.8345,35.8721,79500.0
2015-01-28 13:45:00,47.63,47.65,47.59,47.63,64500.0,35.8797,35.8947,35.8495,35.8797,64500.0
2015-01-28 13:50:00,47.63,47.66,47.61,47.62,64400.0,35.8797,35.9023,35.8646,35.8721,64400.0
2015-01-28 13:55:00,47.62,47.63,47.53,47.54,117600.0,35.8721,35.8797,35.8043,35.8119,117600.0
2015-01-28 14:00:00,47.54,47.8,47.53,47.64,251900.0,35.8119,36.0077,35.8043,35.8872,251900.0
2015-01-28 14:05:00,47.64,47.69,47.41,47.44,297000.0,35.8872,35.9249,35.7139,35.7365,297000.0
2015-01-28 14:10:00,47.45,47.49,47.35,47.44,313300.0,35.7441,35.7742,35.6688,35.7365,313300.0
2015-01-28 14:15:00,47.44,47.52,47.36,47.48,279500.0,35.7365,35.7968,35.6763,35.7667,279500.0
2015-01-28 14:20:00,47.49,47.53,47.42,47.44,174200.0,35.7742,35.8043,35.7215,35.7365,174200.0
2015-01-28 14:25:00,47.43,47.44,47.28,47.28,374100.0,35.729,35.7365,35.616,35.616,374100.0
2015-01-28 14:30:00,47.29,47.32,47.25,47.28,775500.0,35.6236,35.6462,35.5934,35.616,775500.0
2015-01-28 14:35:00,47.28,47.34,47.27,47.3,268000.0,35.616,35.6612,35.6085,35.6311,268000.0
2015-01-28 14:40:00,47.3,47.36,47.27,47.32,264900.0,35.6311,35.6763,35.6085,35.6462,264900.0
2015-01-28 14:45:00,47.31,47.4,47.29,47.3,215700.0,35.6386,35.7064,35.6236,35.6311,215700.0
2015-01-28 14:50:00,47.3,47.45,47.28,47.41,213200.0,35.6311,35.7441,35.616,35.7139,213200.0
2015-01-28 14:55:00,47.42,47.46,47.36,47.4,178900.0,35.7215,35.7516,35.6763,35.7064,178900.0
2015-01-28 15:00:00,47.4,47.49,47.37,47.44,349700.0,35.7064,35.7742,35.6838,35.7365,349700.0
2015-01-28 15:05:00,47.45,47.48,47.38,47.42,453500.0,35.7441,35.7667,35.6913,35.7215,453500.0
2015-01-28 15:10:00,47.42,47.47,47.37,47.39,328300.0,35.7215,35.7591,35.6838,35.6989,328300.0
2015-01-28 15:15:00,47.38,47.41,47.35,47.38,556600.0,35.6913,35.7139,35.6688,35.6913,556600.0
2015-01-28 15:20:00,47.38,47.53,47.38,47.47,524000.0,35.6913,35.8043,35.6913,35.7591,524000.0
2015-01-28 15:25:00,47.47,47.52,47.45,47.46,576200.0,35.7591,35.7968,35.7441,35.7516,576200.0
2015-01-28 15:30:00,47.46,47.5,47.41,47.41,560100.0,35.7516,35.7817,35.7139,35.7139,560100.0
2015-01-28 15:35:00,47.41,47.46,47.35,47.38,818700.0,35.7139,35.7516,35.6688,35.6913,818700.0
2015-01-28 15:40:00,47.37,47.39,47.21,47.28,876000.0,35.6838,35.6989,35.5633,35.616,876000.0
2015-01-28 15:45:00,47.27,47.29,47.21,47.26,746500.0,35.6085,35.6236,35.5633,35.601,746500.0
2015-01-28 15:50:00,47.26,47.29,47.21,47.22,652300.0,35.601,35.6236,35.5633,35.5708,652300.0
2015-01-28 15:55:00,47.23,47.26,47.13,47.14,1486200.0,35.5784,35.601,35.503,35.5106,1486200.0
2015-01-29 09:30:00,47.07,47.3,47.06,47.25,962900.0,35.4653,35.6386,35.4577,35.6009,962900.0
2015-01-29 09:35:00,47.25,47.34,47.02,47.03,373700.0,35.6009,35.6687,35.4276,35.4351,373700.0
2015-01-29 09:40:00,47.03,47.13,46.94,46.98,700600.0,35.4351,35.5105,35.3673,35.3975,700600.0
2015-01-29 09:45:00,46.98,46.98,46.82,46.95,384300.0,35.3975,35.3975,35.2769,35.3749,384300.0
2015-01-29 09:50:00,46.95,47.14,46.94,47.13,310400.0,35.3749,35.518,35.3673,35.5105,310400.0
2015-01-29 09:55:00,47.12,47.31,47.1,47.29,273600.0,35.5029,35.6461,35.4879,35.631,273600.0
2015-01-29 10:00:00,47.28,47.36,47.12,47.32,517000.0,35.6235,35.6838,35.5029,35.6536,517000.0
2015-01-29 10:05:00,47.32,47.41,47.16,47.24,471400.0,35.6536,35.7214,35.5331,35.5934,471400.0
2015-01-29 10:10:00,47.24,47.31,47.12,47.13,210200.0,35.5934,35.6461,35.5029,35.5105,210200.0
2015-01-29 10:15:00,47.14,47.3,47.07,47.3,272100.0,35.518,35.6386,35.4653,35.6386,272100.0
2015-01-29 10:20:00,47.29,47.29,47.12,47.12,207800.0,35.631,35.631,35.5029,35.5029,207800.0
2015-01-29 10:25:00,47.12,47.26,47.12,47.2,283300.0,35.5029,35.6084,35.5029,35.5632,283300.0
2015-01-29 10:30:00,47.2,47.25,47.14,47.16,271200.0,35.5632,35.6009,35.518,35.5331,271200.0
2015-01-29 10:35:00,47.16,47.21,47.1,47.19,318800.0,35.5331,35.5708,35.4879,35.5557,318800.0
2015-01-29 10:40:00,47.19,47.2,46.92,46.96,382100.0,35.5557,35.5632,35.3523,35.3824,382100.0
2015-01-29 10:45:00,46.96,47.06,46.9,47.06,291000.0,35.3824,35.4577,35.3372,35.4577,291000.0
2015-01-29 10:50:00,47.06,47.23,47.04,47.19,797300.0,35.4577,35.5858,35.4427,35.5557,797300.0
2015-01-29 10:55:00,47.19,47.29,47.18,47.23,138700.0,35.5557,35.631,35.5482,35.5858,138700.0
2015-01-29 11:00:00,47.22,47.23,47.05,47.05,465100.0,35.5783,35.5858,35.4502,35.4502,465100.0
2015-01-29 11:05:00,47.05,47.11,46.93,47.1,280200.0,35.4502,35.4954,35.3598,35.4879,280200.0
2015-01-29 11:10:00,47.11,47.12,47.04,47.04,178700.0,35.4954,35.5029,35.4427,35.4427,178700.0
2015-01-29 11:15:00,47.03,47.15,47.0,47.01,200400.0,35.4351,35.5255,35.4125,35.4201,200400.0
2015-01-29 11:20:00,47.01,47.15,47.0,47.12,159500.0,35.4201,35.5255,35.4125,35.5029,159500.0
2015-01-29 11:25:00,47.12,47.12,47.01,47.07,113200.0,35.5029,35.5029,35.4201,35.4653,113200.0
2015-01-29 11:30:00,47.07,47.17,47.07,47.13,175600.0,35.4653,35.5406,35.4653,35.5105,175600.0
2015-01-29 11:35:00,47.13,47.19,47.07,47.19,197000.0,35.5105,35.5557,35.4653,35.5557,197000.0
2015-01-29 11:40:00,47.19,47.2,47.11,47.12,106000.0,35.5557,35.5632,35.4954,35.5029,106000.0
2015-01-29 11:45:00,47.12,47.2,47.1,47.17,145200.0,35.5029,35.5632,35.4879,35.5406,145200.0
2015-01-29 11:50:00,47.17,47.35,47.17,47.23,268200.0,35.5406,35.6762,35.5406,35.5858,268200.0
2015-01-29 11:55:00,47.24,47.31,47.2,47.26,156000.0,35.5934,35.6461,35.5632,35.6084,156000.0
2015-01-29 12:00:00,47.26,47.35,47.24,47.3,134700.0,35.6084,35.6762,35.5934,35.6386,134700.0
2015-01-29 12:05:00,47.3,47.39,47.3,47.36,102500.0,35.6386,35.7064,35.6386,35.6838,102500.0
2015-01-29 12:10:00,47.36,47.46,47.19,47.42,309200.0,35.6838,35.7591,35.5557,35.729,309200.0
2015-01-29 12:15:00,47.41,47.42,47.34,47.34,60500.0,35.7214,35.729,35.6687,35.6687,60500.0
2015-01-29 12:20:00,47.36,47.37,47.26,47.28,109900.0,35.6838,35.6913,35.6084,35.6235,109900.0
2015-01-29 12:25:00,47.28,47.32,47.2,47.32,129000.0,35.6235,35.6536,35.5632,35.6536,129000.0
2015-01-29 12:30:00,47.32,47.38,47.28,47.34,103100.0,35.6536,35.6988,35.6235,35.6687,103100.0
2015-01-29 12:35:00,47.34,47.36,47.28,47.32,92000.0,35.6687,35.6838,35.6235,35.6536,92000.0
2015-01-29 12:40:00,47.32,47.35,47.23,47.24,177000.0,35.6536,35.6762,35.5858,35.5934,177000.0
2015-01-29 12:45:00,47.25,47.32,47.2,47.26,99600.0,35.6009,35.6536,35.5632,35.6084,99600.0
2015-01-29 12:50:00,47.26,47.3,47.2,47.27,94900.0,35.6084,35.6386,35.5632,35.616,94900.0
2015-01-29 12:55:00,47.27,47.3,47.21,47.26,65700.0,35.616,35.6386,35.5708,35.6084,65700.0
2015-01-29 13:00:00,47.27,47.3,47.21,47.24,77500.0,35.616,35.6386,35.5708,35.5934,77500.0
2015-01-29 13:05:00,47.24,47.34,47.21,47.25,208300.0,35.5934,35.6687,35.5708,35.6009,208300.0
2015-01-29 13:10:00,47.26,47.39,47.25,47.37,236400.0,35.6084,35.7064,35.6009,35.6913,236400.0
2015-01-29 13:15:00,47.37,47.44,47.37,47.39,95500.0,35.6913,35.7441,35.6913,35.7064,95500.0
2015-01-29 13:20:00,47.38,47.42,47.34,47.37,106500.0,35.6988,35.729,35.6687,35.6913,106500.0
2015-01-29 13:25:00,47.37,47.41,47.34,47.38,98400.0,35.6913,35.7214,35.6687,35.6988,98400.0
2015-01-29 13:30:00,47.38,47.39,47.34,47.37,78700.0,35.6988,35.7064,35.6687,35.6913,78700.0
2015-01-29 13:35:00,47.38,47.5,47.35,47.48,240000.0,35.6988,35.7893,35.6762,35.7742,240000.0
2015-01-29 13:40:00,47.49,47.57,47.44,47.55,219300.0,35.7817,35.842,35.7441,35.8269,219300.0
2015-01-29 13:45:00,47.54,47.57,47.54,47.55,172200.0,35.8194,35.842,35.8194,35.8269,172200.0
2015-01-29 13:50:00,47.55,47.69,47.54,47.68,293600.0,35.8269,35.9324,35.8194,35.9249,293600.0
2015-01-29 13:55:00,47.68,47.69,47.56,47.57,210200.0,35.9249,35.9324,35.8345,35.842,210200.0
2015-01-29 14:00:00,47.56,47.6,47.52,47.59,116700.0,35.8345,35.8646,35.8043,35.8571,116700.0
2015-01-29 14:05:00,47.59,47.62,47.52,47.53,130100.0,35.8571,35.8797,35.8043,35.8119,130100.0
2015-01-29 14:10:00,47.53,47.57,47.49,47.53,55100.0,35.8119,35.842,35.7817,35.8119,55100.0
2015-01-29 14:15:00,47.53,47.57,47.48,47.5,58500.0,35.8119,35.842,35.7742,35.7893,58500.0
2015-01-29 14:20:00,47.5,47.6,47.48,47.59,112800.0,35.7893,35.8646,35.7742,35.8571,112800.0
2015-01-29 14:25:00,47.59,47.67,47.59,47.67,112300.0,35.8571,35.9173,35.8571,35.9173,112300.0
2015-01-29 14:30:00,47.66,47.74,47.66,47.68,185300.0,35.9098,35.9701,35.9098,35.9249,185300.0
2015-01-29 14:35:00,47.68,47.68,47.58,47.6,105800.0,35.9249,35.9249,35.8495,35.8646,105800.0
2015-01-29 14:40:00,47.59,47.61,47.48,47.51,157500.0,35.8571,35.8721,35.7742,35.7968,157500.0
2015-01-29 14:45:00,47.51,47.53,47.41,47.43,93100.0,35.7968,35.8119,35.7214,35.7365,93100.0
2015-01-29 14:50:00,47.43,47.47,47.4,47.45,91700.0,35.7365,35.7667,35.7139,35.7516,91700.0
2015-01-29 14:55:00,47.45,47.52,47.43,47.48,83600.0,35.7516,35.8043,35.7365,35.7742,83600.0
2015-01-29 15:00:00,47.48,47.53,47.45,47.46,89100.0,35.7742,35.8119,35.7516,35.7591,89100.0
2015-01-29 15:05:00,47.46,47.56,47.45,47.54,79700.0,35.7591,35.8345,35.7516,35.8194,79700.0
2015-01-29 15:10:00,47.54,47.54,47.45,47.48,106500.0,35.8194,35.8194,35.7516,35.7742,106500.0
2015-01-29 15:15:00,47.49,47.57,47.44,47.56,129600.0,35.7817,35.842,35.7441,35.8345,129600.0
2015-01-29 15:20:00,47.57,47.64,47.53,47.64,175300.0,35.842,35.8947,35.8119,35.8947,175300.0
2015-01-29 15:25:00,47.64,47.68,47.55,47.56,320800.0,35.8947,35.9249,35.8269,35.8345,320800.0
2015-01-29 15:30:00,47.57,47.62,47.55,47.61,199900.0,35.842,35.8797,35.8269,35.8721,199900.0
2015-01-29 15:35:00,47.62,47.74,47.56,47.72,238300.0,35.8797,35.9701,35.8345,35.955,238300.0
2015-01-29 15:40:00,47.72,47.78,47.65,47.65,252900.0,35.955,36.0002,35.9023,35.9023,252900.0
2015-01-29 15:45:00,47.65,47.67,47.56,47.59,243900.0,35.9023,35.9173,35.8345,35.8571,243900.0
2015-01-29 15:50:00,47.6,47.62,47.56,47.62,316700.0,35.8646,35.8797,35.8345,35.8797,316700.0
2015-01-29 15:55:00,47.61,47.64,47.54,47.64,569800.0,35.8721,35.8947,35.8194,35.8947,569800.0
2015-01-30 09:30:00,47.12,47.34,46.97,47.29,691500.0,35.5029,35.6687,35.3899,35.631,691500.0
2015-01-30 09:35:00,47.3,47.35,47.18,47.25,399200.0,35.6386,35.6762,35.5482,35.6009,399200.0
2015-01-30 09:40:00,47.26,47.37,47.22,47.3,167400.0,35.6084,35.6913,35.5783,35.6386,167400.0
2015-01-30 09:45:00,47.3,47.4,47.27,47.32,174300.0,35.6386,35.7139,35.616,35.6536,174300.0
2015-01-30 09:50:00,47.33,47.37,47.19,47.26,357300.0,35.6612,35.6913,35.5557,35.6084,357300.0
2015-01-30 09:55:00,47.26,47.33,47.24,47.26,218200.0,35.6084,35.6612,35.5934,35.6084,218200.0
2015-01-30 10:00:00,47.26,47.35,47.21,47.28,273800.0,35.6084,35.6762,35.5708,35.6235,273800.0
2015-01-30 10:05:00,47.29,47.34,47.18,47.18,277900.0,35.631,35.6687,35.5482,35.5482,277900.0
2015-01-30 10:10:00,47.18,47.2,47.09,47.15,314100.0,35.5482,35.5632,35.4803,35.5255,314100.0
2015-01-30 10:15:00,47.15,47.16,47.05,47.06,191700.0,35.5255,35.5331,35.4502,35.4577,191700.0
2015-01-30 10:20:00,47.06,47.1,47.02,47.02,151900.0,35.4577,35.4879,35.4276,35.4276,151900.0
2015-01-30 10:25:00,47.03,47.11,47.01,47.02,158700.0,35.4351,35.4954,35.4201,35.4276,158700.0
2015-01-30 10:30:00,47.02,47.03,46.9,46.94,296200.0,35.4276,35.4351,35.3372,35.3673,296200.0
2015-01-30 10:35:00,46.94,47.07,46.93,47.03,161100.0,35.3673,35.4653,35.3598,35.4351,161100.0
2015-01-30 10:40:00,47.03,47.24,47.0,47.2,416000.0,35.4351,35.5934,35.4125,35.5632,416000.0
2015-01-30 10:45:00,47.19,47.27,47.18,47.2,166800.0,35.5557,35.616,35.5482,35.5632,166800.0
2015-01-30 10:50:00,47.21,47.22,47.1,47.12,324100.0,35.5708,35.5783,35.4879,35.5029,324100.0
2015-01-30 10:55:00,47.11,47.18,47.07,47.16,418600.0,35.4954,35.5482,35.4653,35.5331,418600.0
2015-01-30 11:00:00,47.16,47.32,47.13,47.3,317900.0,35.5331,35.6536,35.5105,35.6386,317900.0
2015-01-30 11:05:00,47.3,47.35,47.2,47.25,298300.0,35.6386,35.6762,35.5632,35.6009,298300.0
2015-01-30 11:10:00,47.26,47.28,47.12,47.12,438900.0,35.6084,35.6235,35.5029,35.5029,438900.0
2015-01-30 11:15:00,47.12,47.24,47.12,47.23,349900.0,35.5029,35.5934,35.5029,35.5858,349900.0
2015-01-30 11:20:00,47.24,47.25,47.12,47.12,158100.0,35.5934,35.6009,35.5029,35.5029,158100.0
2015-01-30 11:25:00,47.12,47.25,47.11,47.2,212400.0,35.5029,35.6009,35.4954,35.5632,212400.0
2015-01-30 11:30:00,47.19,47.25,47.15,47.2,134000.0,35.5557,35.6009,35.5255,35.5632,134000.0
2015-01-30 11:35:00,47.2,47.23,47.1,47.1,124900.0,35.5632,35.5858,35.4879,35.4879,124900.0
2015-01-30 11:40:00,47.1,47.12,47.0,47.06,291300.0,35.4879,35.5029,35.4125,35.4577,291300.0
2015-01-30 11:45:00,47.06,47.12,47.01,47.03,110700.0,35.4577,35.5029,35.4201,35.4351,110700.0
2015-01-30 11:50:00,47.03,47.06,47.0,47.02,164800.0,35.4351,35.4577,35.4125,35.4276,164800.0
2015-01-30 11:55:00,47.03,47.17,47.03,47.16,160100.0,35.4351,35.5406,35.4351,35.5331,160100.0
2015-01-30 12:00:00,47.15,47.24,47.14,47.17,209200.0,35.5255,35.5934,35.518,35.5406,209200.0
2015-01-30 12:05:00,47.18,47.22,47.15,47.18,182100.0,35.5482,35.5783,35.5255,35.5482,182100.0
2015-01-30 12:10:00,47.19,47.26,47.14,47.24,266200.0,35.5557,35.6084,35.518,35.5934,266200.0
2015-01-30 12:15:00,47.24,47.33,47.24,47.31,87400.0,35.5934,35.6612,35.5934,35.6461,87400.0
2015-01-30 12:20:00,47.31,47.34,47.25,47.32,82000.0,35.6461,35.6687,35.6009,35.6536,82000.0
2015-01-30 12:25:00,47.32,47.38,47.31,47.37,209400.0,35.6536,35.6988,35.6461,35.6913,209400.0
2015-01-30 12:30:00,47.37,47.38,47.33,47.38,168600.0,35.6913,35.6988,35.6612,35.6988,168600.0
2015-01-30 12:35:00,47.38,47.39,47.26,47.27,122100.0,35.6988,35.7064,35.6084,35.616,122100.0
2015-01-30 12:40:00,47.26,47.27,47.21,47.21,116300.0,35.6084,35.616,35.5708,35.5708,116300.0
2015-01-30 12:45:00,47.22,47.24,47.17,47.24,123300.0,35.5783,35.5934,35.5406,35.5934,123300.0
2015-01-30 12:50:00,47.23,47.3,47.23,47.25,99400.0,35.5858,35.6386,35.5858,35.6009,99400.0
2015-01-30 12:55:00,47.26,47.26,47.18,47.21,122600.0,35.6084,35.6084,35.5482,35.5708,122600.0
2015-01-30 13:00:00,47.22,47.32,47.22,47.29,60800.0,35.5783,35.6536,35.5783,35.631,60800.0
2015-01-30 13:05:00,47.29,47.29,47.24,47.26,95200.0,35.631,35.631,35.5934,35.6084,95200.0
2015-01-30 13:10:00,47.26,47.26,47.18,47.19,98300.0,35.6084,35.6084,35.5482,35.5557,98300.0
2015-01-30 13:15:00,47.18,47.19,47.1,47.13,134800.0,35.5482,35.5557,35.4879,35.5105,134800.0
2015-01-30 13:20:00,47.13,47.19,47.11,47.14,96100.0,35.5105,35.5557,35.4954,35.518,96100.0
2015-01-30 13:25:00,47.15,47.17,47.12,47.13,230000.0,35.5255,35.5406,35.5029,35.5105,230000.0
2015-01-30 13:30:00,47.13,47.19,47.12,47.18,120600.0,35.5105,35.5557,35.5029,35.5482,120600.0
2015-01-30 13:35:00,47.18,47.21,47.17,47.2,107400.0,35.5482,35.5708,35.5406,35.5632,107400.0
2015-01-30 13:40:00,47.19,47.25,47.15,47.25,116900.0,35.5557,35.6009,35.5255,35.6009,116900.0
2015-01-30 13:45:00,47.25,47.34,47.22,47.34,244200.0,35.6009,35.6687,35.5783,35.6687,244200.0
2015-01-30 13:50:00,47.33,47.36,47.31,47.36,91000.0,35.6612,35.6838,35.6461,35.6838,91000.0
2015-01-30 13:55:00,47.35,47.43,47.3,47.43,202500.0,35.6762,35.7365,35.6386,35.7365,202500.0
2015-01-30 14:00:00,47.43,47.44,47.36,47.41,168600.0,35.7365,35.7441,35.6838,35.7214,168600.0
2015-01-30 14:05:00,47.42,47.48,47.39,47.45,218900.0,35.729,35.7742,35.7064,35.7516,218900.0
2015-01-30 14:10:00,47.45,47.45,47.39,47.43,106000.0,35.7516,35.7516,35.7064,35.7365,106000.0
2015-01-30 14:15:00,47.43,47.58,47.41,47.57,156000.0,35.7365,35.8495,35.7214,35.842,156000.0
2015-01-30 14:20:00,47.57,47.63,47.56,47.61,162800.0,35.842,35.8872,35.8345,35.8721,162800.0
2015-01-30 14:25:00,47.61,47.69,47.58,47.69,127800.0,35.8721,35.9324,35.8495,35.9324,127800.0
2015-01-30 14:30:00,47.69,47.73,47.59,47.59,160400.0,35.9324,35.9626,35.8571,35.8571,160400.0
2015-01-30 14:35:00,47.59,47.63,47.54,47.57,247200.0,35.8571,35.8872,35.8194,35.842,247200.0
2015-01-30 14:40:00,47.57,47.6,47.51,47.52,287200.0,35.842,35.8646,35.7968,35.8043,287200.0
2015-01-30 14:45:00,47.51,47.54,47.41,47.42,212300.0,35.7968,35.8194,35.7214,35.729,212300.0
2015-01-30 14:50:00,47.41,47.42,47.35,47.37,281700.0,35.7214,35.729,35.6762,35.6913,281700.0
2015-01-30 14:55:00,47.36,47.38,47.29,47.32,210900.0,35.6838,35.6988,35.631,35.6536,210900.0
2015-01-30 15:00:00,47.33,47.42,47.29,47.32,179900.0,35.6612,35.729,35.631,35.6536,179900.0
2015-01-30 15:05:00,47.32,47.37,47.21,47.26,437100.0,35.6536,35.6913,35.5708,35.6084,437100.0
2015-01-30 15:10:00,47.26,47.35,47.23,47.35,180000.0,35.6084,35.6762,35.5858,35.6762,180000.0
2015-01-30 15:15:00,47.35,47.35,47.18,47.19,162700.0,35.6762,35.6762,35.5482,35.5557,162700.0
2015-01-30 15:20:00,47.19,47.23,47.08,47.18,241200.0,35.5557,35.5858,35.4728,35.5482,241200.0
2015-01-30 15:25:00,47.19,47.27,47.11,47.23,194500.0,35.5557,35.616,35.4954,35.5858,194500.0
2015-01-30 15:30:00,47.24,47.25,47.14,47.19,279400.0,35.5934,35.6009,35.518,35.5557,279400.0
2015-01-30 15:35:00,47.18,47.27,47.14,47.18,309200.0,35.5482,35.616,35.518,35.5482,309200.0
2015-01-30 15:40:00,47.17,47.18,47.0,47.07,505200.0,35.5406,35.5482,35.4125,35.4653,505200.0
2015-01-30 15:45:00,47.06,47.08,46.99,47.0,618200.0,35.4577,35.4728,35.405,35.4125,618200.0
2015-01-30 15:50:00,47.0,47.04,46.99,47.01,839800.0,35.4125,35.4427,35.405,35.4201,839800.0
2015-01-30 15:55:00,47.0,47.02,46.94,46.97,1556400.0,35.4125,35.4276,35.3673,35.3899,1556400.0
2015-02-02 09:30:00,47.2,47.29,47.11,47.14,534800.0,35.5632,35.631,35.4954,35.518,534800.0
2015-02-02 09:35:00,47.15,47.4,47.13,47.31,392000.0,35.5255,35.7139,35.5105,35.6461,392000.0
2015-02-02 09:40:00,47.31,47.31,47.13,47.22,335000.0,35.6461,35.6461,35.5105,35.5783,335000.0
2015-02-02 09:45:00,47.22,47.32,47.15,47.26,380000.0,35.5783,35.6536,35.5255,35.6084,380000.0
2015-02-02 09:50:00,47.26,47.29,47.17,47.23,255100.0,35.6084,35.631,35.5406,35.5858,255100.0
2015-02-02 09:55:00,47.23,47.31,47.18,47.21,203100.0,35.5858,35.6461,35.5482,35.5708,203100.0
2015-02-02 10:00:00,47.19,47.2,46.95,46.99,330600.0,35.5557,35.5632,35.3749,35.405,330600.0
2015-02-02 10:05:00,46.99,47.04,46.9,47.02,242400.0,35.405,35.4427,35.3372,35.4276,242400.0
2015-02-02 10:10:00,47.02,47.06,46.93,47.01,332400.0,35.4276,35.4577,35.3598,35.4201,332400.0
2015-02-02 10:15:00,47.01,47.12,47.0,47.1,255200.0,35.4201,35.5029,35.4125,35.4879,255200.0
2015-02-02 10:20:00,47.09,47.15,47.01,47.01,195300.0,35.4803,35.5255,35.4201,35.4201,195300.0
2015-02-02 10:25:00,47.03,47.16,47.03,47.11,197800.0,35.4351,35.5331,35.4351,35.4954,197800.0
2015-02-02 10:30:00,47.11,47.15,46.96,47.03,241800.0,35.4954,35.5255,35.3824,35.4351,241800.0
2015-02-02 10:35:00,47.04,47.19,47.0,47.15,193200.0,35.4427,35.5557,35.4125,35.5255,193200.0
2015-02-02 10:40:00,47.15,47.23,47.13,47.21,157700.0,35.5255,35.5858,35.5105,35.5708,157700.0
2015-02-02 10:45:00,47.21,47.24,47.12,47.17,186800.0,35.5708,35.5934,35.5029,35.5406,186800.0
2015-02-02 10:50:00,47.16,47.27,47.13,47.24,121700.0,35.5331,35.616,35.5105,35.5934,121700.0
2015-02-02 10:55:00,47.24,47.29,47.15,47.25,131300.0,35.5934,35.631,35.5255,35.6009,131300.0
2015-02-02 11:00:00,47.26,47.38,47.25,47.33,125800.0,35.6084,35.6988,35.6009,35.6612,125800.0
2015-02-02 11:05:00,47.34,47.39,47.26,47.31,118700.0,35.6687,35.7064,35.6084,35.6461,118700.0
2015-02-02 11:10:00,47.32,47.39,47.32,47.35,162400.0,35.6536,35.7064,35.6536,35.6762,162400.0
2015-02-02 11:15:00,47.34,47.36,47.3,47.31,130900.0,35.6687,35.6838,35.6386,35.6461,130900.0
2015-02-02 11:20:00,47.32,47.4,47.29,47.35,237500.0,35.6536,35.7139,35.631,35.6762,237500.0
2015-02-02 11:25:00,47.35,47.39,47.27,47.34,144300.0,35.6762,35.7064,35.616,35.6687,144300.0
2015-02-02 11:30:00,47.35,47.47,47.28,47.46,203900.0,35.6762,35.7667,35.6235,35.7591,203900.0
2015-02-02 11:35:00,47.45,47.54,47.43,47.46,158100.0,35.7516,35.8194,35.7365,35.7591,158100.0
2015-02-02 11:40:00,47.47,47.5,47.42,47.46,99400.0,35.7667,35.7893,35.729,35.7591,99400.0
2015-02-02 11:45:00,47.47,47.52,47.44,47.44,175900.0,35.7667,35.8043,35.7441,35.7441,175900.0
2015-02-02 11:50:00,47.44,47.5,47.36,47.38,92900.0,35.7441,35.7893,35.6838,35.6988,92900.0
2015-02-02 11:55:00,47.38,47.38,47.28,47.35,149100.0,35.6988,35.6988,35.6235,35.6762,149100.0
2015-02-02 12:00:00,47.35,47.39,47.15,47.22,226200.0,35.6762,35.7064,35.5255,35.5783,226200.0
2015-02-02 12:05:00,47.21,47.29,47.16,47.27,106600.0,35.5708,35.631,35.5331,35.616,106600.0
2015-02-02 12:10:00,47.27,47.28,47.2,47.22,91200.0,35.616,35.6235,35.5632,35.5783,91200.0
2015-02-02 12:15:00,47.22,47.35,47.2,47.33,128100.0,35.5783,35.6762,35.5632,35.6612,128100.0
2015-02-02 12:20:00,47.32,47.32,47.23,47.24,149900.0,35.6536,35.6536,35.5858,35.5934,149900.0
2015-02-02 12:25:00,47.25,47.33,47.24,47.32,75200.0,35.6009,35.6612,35.5934,35.6536,75200.0
2015-02-02 12:30:00,47.32,47.32,47.24,47.26,97000.0,35.6536,35.6536,35.5934,35.6084,97000.0
2015-02-02 12:35:00,47.27,47.3,47.23,47.28,167300.0,35.616,35.6386,35.5858,35.6235,167300.0
2015-02-02 12:40:00,47.29,47.33,47.23,47.28,120300.0,35.631,35.6612,35.5858,35.6235,120300.0
2015-02-02 12:45:00,47.29,47.3,47.12,47.13,131000.0,35.631,35.6386,35.5029,35.5105,131000.0
2015-02-02 12:50:00,47.13,47.17,47.1,47.16,81600.0,35.5105,35.5406,35.4879,35.5331,81600.0
2015-02-02 12:55:00,47.16,47.16,47.08,47.1,133000.0,35.5331,35.5331,35.4728,35.4879,133000.0
2015-02-02 13:00:00,47.09,47.11,47.03,47.06,158600.0,35.4803,35.4954,35.4351,35.4577,158600.0
2015-02-02 13:05:00,47.05,47.1,47.04,47.1,82000.0,35.4502,35.4879,35.4427,35.4879,82000.0
2015-02-02 13:10:00,47.1,47.18,47.09,47.16,148700.0,35.4879,35.5482,35.4803,35.5331,148700.0
2015-02-02 13:15:00,47.16,47.2,47.12,47.16,148900.0,35.5331,35.5632,35.5029,35.5331,148900.0
2015-02-02 13:20:00,47.15,47.21,47.14,47.18,242800.0,35.5255,35.5708,35.518,35.5482,242800.0
2015-02-02 13:25:00,47.19,47.22,47.13,47.16,192200.0,35.5557,35.5783,35.5105,35.5331,192200.0
2015-02-02 13:30:00,47.16,47.21,47.09,47.11,166000.0,35.5331,35.5708,35.4803,35.4954,166000.0
2015-02-02 13:35:00,47.11,47.13,47.03,47.05,230000.0,35.4954,35.5105,35.4351,35.4502,230000.0
2015-02-02 13:40:00,47.05,47.07,46.91,46.93,567700.0,35.4502,35.4653,35.3447,35.3598,567700.0
2015-02-02 13:45:00,46.93,46.99,46.92,46.94,228300.0,35.3598,35.405,35.3523,35.3673,228300.0
2015-02-02 13:50:00,46.95,47.07,46.94,47.02,162100.0,35.3749,35.4653,35.3673,35.4276,162100.0
2015-02-02 13:55:00,47.02,47.05,46.99,47.04,172500.0,35.4276,35.4502,35.405,35.4427,172500.0
2015-02-02 14:00:00,47.03,47.06,47.0,47.03,166400.0,35.4351,35.4577,35.4125,35.4351,166400.0
2015-02-02 14:05:00,47.04,47.07,47.01,47.05,189000.0,35.4427,35.4653,35.4201,35.4502,189000.0
2015-02-02 14:10:00,47.05,47.09,47.03,47.07,144300.0,35.4502,35.4803,35.4351,35.4653,144300.0
2015-02-02 14:15:00,47.09,47.16,47.05,47.15,248900.0,35.4803,35.5331,35.4502,35.5255,248900.0
2015-02-02 14:20:00,47.15,47.17,47.11,47.12,176300.0,35.5255,35.5406,35.4954,35.5029,176300.0
2015-02-02 14:25:00,47.13,47.2,47.1,47.18,177100.0,35.5105,35.5632,35.4879,35.5482,177100.0
2015-02-02 14:30:00,47.19,47.2,47.12,47.16,162800.0,35.5557,35.5632,35.5029,35.5331,162800.0
2015-02-02 14:35:00,47.17,47.2,47.06,47.1,122600.0,35.5406,35.5632,35.4577,35.4879,122600.0
2015-02-02 14:40:00,47.09,47.17,47.09,47.13,96000.0,35.4803,35.5406,35.4803,35.5105,96000.0
2015-02-02 14:45:00,47.14,47.15,47.07,47.08,191600.0,35.518,35.5255,35.4653,35.4728,191600.0
2015-02-02 14:50:00,47.09,47.19,47.09,47.14,117900.0,35.4803,35.5557,35.4803,35.518,117900.0
2015-02-02 14:55:00,47.14,47.15,47.06,47.12,154700.0,35.518,35.5255,35.4577,35.5029,154700.0
2015-02-02 15:00:00,47.12,47.18,47.09,47.18,139300.0,35.5029,35.5482,35.4803,35.5482,139300.0
2015-02-02 15:05:00,47.16,47.21,47.11,47.18,151600.0,35.5331,35.5708,35.4954,35.5482,151600.0
2015-02-02 15:10:00,47.19,47.28,47.18,47.27,244600.0,35.5557,35.6235,35.5482,35.616,244600.0
2015-02-02 15:15:00,47.27,47.3,47.22,47.27,219800.0,35.616,35.6386,35.5783,35.616,219800.0
2015-02-02 15:20:00,47.26,47.36,47.25,47.29,254200.0,35.6084,35.6838,35.6009,35.631,254200.0
2015-02-02 15:25:00,47.29,47.36,47.28,47.34,115900.0,35.631,35.6838,35.6235,35.6687,115900.0
2015-02-02 15:30:00,47.35,47.38,47.3,47.31,209300.0,35.6762,35.6988,35.6386,35.6461,209300.0
2015-02-02 15:35:00,47.31,47.57,47.29,47.56,409200.0,35.6461,35.842,35.631,35.8345,409200.0
2015-02-02 15:40:00,47.57,47.77,47.55,47.68,626200.0,35.842,35.9927,35.8269,35.9249,626200.0
2015-02-02 15:45:00,47.69,47.72,47.6,47.66,483200.0,35.9324,35.955,35.8646,35.9098,483200.0
2015-02-02 15:50:00,47.66,47.69,47.59,47.63,441200.0,35.9098,35.9324,35.8571,35.8872,441200.0
2015-02-02 15:55:00,47.64,47.73,47.61,47.72,787600.0,35.8947,35.9626,35.8721,35.955,787600.0
2015-02-03 09:30:00,48.46,48.77,48.35,48.72,1314900.0,36.5126,36.7462,36.4297,36.7085,1314900.0
2015-02-03 09:35:00,48.72,48.76,48.6,48.71,732400.0,36.7085,36.7386,36.6181,36.7009,732400.0
2015-02-03 09:40:00,48.71,49.05,48.69,49.03,840600.0,36.7009,36.9571,36.6859,36.9421,840600.0
2015-02-03 09:45:00,49.02,49.04,48.83,48.92,550200.0,36.9345,36.9496,36.7914,36.8592,550200.0
2015-02-03 09:50:00,48.91,49.01,48.87,48.97,829800.0,36.8516,36.927,36.8215,36.8968,829800.0
2015-02-03 09:55:00,48.98,49.2,48.95,49.18,531000.0,36.9044,37.0701,36.8818,37.0551,531000.0
2015-02-03 10:00:00,49.19,49.2,48.96,48.97,648200.0,37.0626,37.0701,36.8893,36.8968,648200.0
2015-02-03 10:05:00,48.97,48.99,48.86,48.87,371000.0,36.8968,36.9119,36.814,36.8215,371000.0
2015-02-03 10:10:00,48.88,48.97,48.86,48.96,273600.0,36.829,36.8968,36.814,36.8893,273600.0
2015-02-03 10:15:00,48.95,49.03,48.88,48.98,376100.0,36.8818,36.9421,36.829,36.9044,376100.0
2015-02-03 10:20:00,48.97,48.99,48.84,48.92,325300.0,36.8968,36.9119,36.7989,36.8592,325300.0
2015-02-03 10:25:00,48.92,48.97,48.85,48.92,184600.0,36.8592,36.8968,36.8064,36.8592,184600.0
2015-02-03 10:30:00,48.92,48.98,48.9,48.9,217900.0,36.8592,36.9044,36.8441,36.8441,217900.0
2015-02-03 10:35:00,48.91,48.93,48.82,48.83,366600.0,36.8516,36.8667,36.7838,36.7914,366600.0
2015-02-03 10:40:00,48.84,48.98,48.82,48.86,334100.0,36.7989,36.9044,36.7838,36.814,334100.0
2015-02-03 10:45:00,48.86,48.9,48.71,48.73,461000.0,36.814,36.8441,36.7009,36.716,461000.0
2015-02-03 10:50:00,48.72,48.73,48.54,48.58,556400.0,36.7085,36.716,36.5729,36.603,556400.0
2015-02-03 10:55:00,48.58,48.67,48.48,48.5,395000.0,36.603,36.6708,36.5276,36.5427,395000.0
2015-02-03 11:00:00,48.5,48.6,48.49,48.5,170900.0,36.5427,36.6181,36.5352,36.5427,170900.0
2015-02-03 11:05:00,48.49,48.61,48.48,48.54,229700.0,36.5352,36.6256,36.5276,36.5729,229700.0
2015-02-03 11:10:00,48.54,48.59,48.48,48.53,148600.0,36.5729,36.6105,36.5276,36.5653,148600.0
2015-02-03 11:15:00,48.54,48.55,48.47,48.52,143300.0,36.5729,36.5804,36.5201,36.5578,143300.0
2015-02-03 11:20:00,48.52,48.6,48.46,48.59,275600.0,36.5578,36.6181,36.5126,36.6105,275600.0
2015-02-03 11:25:00,48.59,48.65,48.53,48.55,157600.0,36.6105,36.6557,36.5653,36.5804,157600.0
2015-02-03 11:30:00,48.56,48.68,48.52,48.63,170100.0,36.5879,36.6783,36.5578,36.6407,170100.0
2015-02-03 11:35:00,48.62,48.66,48.57,48.63,146200.0,36.6331,36.6633,36.5955,36.6407,146200.0
2015-02-03 11:40:00,48.62,48.65,48.52,48.64,114500.0,36.6331,36.6557,36.5578,36.6482,114500.0
2015-02-03 11:45:00,48.64,48.69,48.57,48.69,211700.0,36.6482,36.6859,36.5955,36.6859,211700.0
2015-02-03 11:50:00,48.68,48.76,48.6,48.63,381800.0,36.6783,36.7386,36.6181,36.6407,381800.0
2015-02-03 11:55:00,48.63,48.65,48.58,48.61,122400.0,36.6407,36.6557,36.603,36.6256,122400.0
2015-02-03 12:00:00,48.6,48.62,48.54,48.62,220300.0,36.6181,36.6331,36.5729,36.6331,220300.0
2015-02-03 12:05:00,48.62,48.68,48.6,48.63,120100.0,36.6331,36.6783,36.6181,36.6407,120100.0
2015-02-03 12:10:00,48.63,48.82,48.63,48.81,291700.0,36.6407,36.7838,36.6407,36.7763,291700.0
2015-02-03 12:15:00,48.82,48.82,48.73,48.76,322200.0,36.7838,36.7838,36.716,36.7386,322200.0
2015-02-03 12:20:00,48.77,48.84,48.76,48.78,261600.0,36.7462,36.7989,36.7386,36.7537,261600.0
2015-02-03 12:25:00,48.78,48.86,48.77,48.79,165300.0,36.7537,36.814,36.7462,36.7612,165300.0
2015-02-03 12:30:00,48.79,48.8,48.74,48.78,126000.0,36.7612,36.7688,36.7235,36.7537,126000.0
2015-02-03 12:35:00,48.77,48.85,48.74,48.79,133600.0,36.7462,36.8064,36.7235,36.7612,133600.0
2015-02-03 12:40:00,48.8,48.85,48.76,48.85,117500.0,36.7688,36.8064,36.7386,36.8064,117500.0
2015-02-03 12:45:00,48.85,48.87,48.79,48.81,113900.0,36.8064,36.8215,36.7612,36.7763,113900.0
2015-02-03 12:50:00,48.81,48.82,48.74,48.8,95700.0,36.7763,36.7838,36.7235,36.7688,95700.0
2015-02-03 12:55:00,48.79,48.86,48.76,48.79,181600.0,36.7612,36.814,36.7386,36.7612,181600.0
2015-02-03 13:00:00,48.8,48.92,48.8,48.88,206500.0,36.7688,36.8592,36.7688,36.829,206500.0
2015-02-03 13:05:00,48.87,48.9,48.82,48.86,132600.0,36.8215,36.8441,36.7838,36.814,132600.0
2015-02-03 13:10:00,48.86,48.93,48.81,48.88,131500.0,36.814,36.8667,36.7763,36.829,131500.0
2015-02-03 13:15:00,48.88,48.88,48.81,48.85,104500.0,36.829,36.829,36.7763,36.8064,104500.0
2015-02-03 13:20:00,48.86,48.93,48.85,48.89,218400.0,36.814,36.8667,36.8064,36.8366,218400.0
2015-02-03 13:25:00,48.89,48.93,48.84,48.93,216300.0,36.8366,36.8667,36.7989,36.8667,216300.0
2015-02-03 13:30:00,48.92,49.0,48.91,48.96,339500.0,36.8592,36.9194,36.8516,36.8893,339500.0
2015-02-03 13:35:00,48.97,49.0,48.91,48.92,202500.0,36.8968,36.9194,36.8516,36.8592,202500.0
2015-02-03 13:40:00,48.91,48.99,48.91,48.98,218000.0,36.8516,36.9119,36.8516,36.9044,218000.0
2015-02-03 13:45:00,48.98,49.08,48.97,49.02,440100.0,36.9044,36.9797,36.8968,36.9345,440100.0
2015-02-03 13:50:00,49.03,49.1,49.0,49.1,317600.0,36.9421,36.9948,36.9194,36.9948,317600.0
2015-02-03 13:55:00,49.09,49.19,49.08,49.16,318500.0,36.9873,37.0626,36.9797,37.04,318500.0
2015-02-03 14:00:00,49.16,49.22,49.1,49.11,348600.0,37.04,37.0852,36.9948,37.0023,348600.0
2015-02-03 14:05:00,49.12,49.14,49.01,49.03,366900.0,37.0099,37.0249,36.927,36.9421,366900.0
2015-02-03 14:10:00,49.02,49.04,48.9,48.92,322900.0,36.9345,36.9496,36.8441,36.8592,322900.0
2015-02-03 14:15:00,48.91,48.97,48.89,48.9,169500.0,36.8516,36.8968,36.8366,36.8441,169500.0
2015-02-03 14:20:00,48.89,48.94,48.85,48.86,278200.0,36.8366,36.8742,36.8064,36.814,278200.0
2015-02-03 14:25:00,48.86,48.89,48.8,48.81,278000.0,36.814,36.8366,36.7688,36.7763,278000.0
2015-02-03 14:30:00,48.81,48.85,48.78,48.79,136600.0,36.7763,36.8064,36.7537,36.7612,136600.0
2015-02-03 14:35:00,48.78,48.82,48.73,48.82,158400.0,36.7537,36.7838,36.716,36.7838,158400.0
2015-02-03 14:40:00,48.82,48.85,48.79,48.84,118200.0,36.7838,36.8064,36.7612,36.7989,118200.0
2015-02-03 14:45:00,48.84,48.85,48.77,48.79,144400.0,36.7989,36.8064,36.7462,36.7612,144400.0
2015-02-03 14:50:00,48.79,48.82,48.77,48.8,185000.0,36.7612,36.7838,36.7462,36.7688,185000.0
2015-02-03 14:55:00,48.8,48.87,48.8,48.87,161600.0,36.7688,36.8215,36.7688,36.8215,161600.0
2015-02-03 15:00:00,48.87,48.93,48.87,48.91,194200.0,36.8215,36.8667,36.8215,36.8516,194200.0
2015-02-03 15:05:00,48.91,48.92,48.87,48.92,220800.0,36.8516,36.8592,36.8215,36.8592,220800.0
2015-02-03 15:10:00,48.92,48.93,48.86,48.92,242300.0,36.8592,36.8667,36.814,36.8592,242300.0
2015-02-03 15:15:00,48.92,48.94,48.87,48.89,220700.0,36.8592,36.8742,36.8215,36.8366,220700.0
2015-02-03 15:20:00,48.88,48.93,48.86,48.9,183700.0,36.829,36.8667,36.814,36.8441,183700.0
2015-02-03 15:25:00,48.9,48.9,48.79,48.83,182900.0,36.8441,36.8441,36.7612,36.7914,182900.0
2015-02-03 15:30:00,48.84,48.87,48.77,48.79,225700.0,36.7989,36.8215,36.7462,36.7612,225700.0
2015-02-03 15:35:00,48.78,48.84,48.78,48.84,217500.0,36.7537,36.7989,36.7537,36.7989,217500.0
2015-02-03 15:40:00,48.84,48.85,48.81,48.84,287100.0,36.7989,36.8064,36.7763,36.7989,287100.0
2015-02-03 15:45:00,48.83,48.87,48.78,48.82,439400.0,36.7914,36.8215,36.7537,36.7838,439400.0
2015-02-03 15:50:00,48.82,48.86,48.81,48.84,513300.0,36.7838,36.814,36.7763,36.7989,513300.0
2015-02-03 15:55:00,48.83,48.89,48.8,48.88,762200.0,36.7914,36.8366,36.7688,36.829,762200.0
2015-02-04 09:30:00,48.57,48.8,48.53,48.69,700100.0,36.5955,36.7688,36.5653,36.6859,700100.0
2015-02-04 09:35:00,48.69,48.84,48.69,48.75,229700.0,36.6859,36.7989,36.6859,36.7311,229700.0
2015-02-04 09:40:00,48.75,48.9,48.74,48.82,376900.0,36.7311,36.8441,36.7235,36.7838,376900.0
2015-02-04 09:45:00,48.82,48.89,48.76,48.86,187200.0,36.7838,36.8366,36.7386,36.814,187200.0
2015-02-04 09:50:00,48.87,48.92,48.79,48.88,212700.0,36.8215,36.8592,36.7612,36.829,212700.0
2015-02-04 09:55:00,48.88,48.88,48.78,48.8,210700.0,36.829,36.829,36.7537,36.7688,210700.0
2015-02-04 10:00:00,48.8,48.97,48.79,48.88,441800.0,36.7688,36.8968,36.7612,36.829,441800.0
2015-02-04 10:05:00,48.88,48.91,48.82,48.83,297800.0,36.829,36.8516,36.7838,36.7914,297800.0
2015-02-04 10:10:00,48.82,48.85,48.69,48.71,182700.0,36.7838,36.8064,36.6859,36.7009,182700.0
2015-02-04 10:15:00,48.7,48.74,48.62,48.68,252500.0,36.6934,36.7235,36.6331,36.6783,252500.0
2015-02-04 10:20:00,48.69,48.73,48.62,48.66,260600.0,36.6859,36.716,36.6331,36.6633,260600.0
2015-02-04 10:25:00,48.66,48.68,48.56,48.57,268700.0,36.6633,36.6783,36.5879,36.5955,268700.0
2015-02-04 10:30:00,48.56,48.56,48.47,48.55,336300.0,36.5879,36.5879,36.5201,36.5804,336300.0
2015-02-04 10:35:00,48.55,48.55,48.39,48.47,262900.0,36.5804,36.5804,36.4598,36.5201,262900.0
2015-02-04 10:40:00,48.47,48.68,48.42,48.65,258500.0,36.5201,36.6783,36.4824,36.6557,258500.0
2015-02-04 10:45:00,48.65,48.68,48.62,48.64,218300.0,36.6557,36.6783,36.6331,36.6482,218300.0
2015-02-04 10:50:00,48.64,48.68,48.6,48.68,179600.0,36.6482,36.6783,36.6181,36.6783,179600.0
2015-02-04 10:55:00,48.68,48.74,48.62,48.69,215100.0,36.6783,36.7235,36.6331,36.6859,215100.0
2015-02-04 11:00:00,48.68,48.69,48.57,48.59,152400.0,36.6783,36.6859,36.5955,36.6105,152400.0
2015-02-04 11:05:00,48.59,48.61,48.53,48.58,135400.0,36.6105,36.6256,36.5653,36.603,135400.0
2015-02-04 11:10:00,48.58,48.6,48.46,48.48,179200.0,36.603,36.6181,36.5126,36.5276,179200.0
2015-02-04 11:15:00,48.48,48.54,48.44,48.49,260700.0,36.5276,36.5729,36.4975,36.5352,260700.0
2015-02-04 11:20:00,48.49,48.53,48.46,48.52,135900.0,36.5352,36.5653,36.5126,36.5578,135900.0
2015-02-04 11:25:00,48.52,48.53,48.47,48.49,203800.0,36.5578,36.5653,36.5201,36.5352,203800.0
2015-02-04 11:30:00,48.5,48.54,48.45,48.54,239600.0,36.5427,36.5729,36.505,36.5729,239600.0
2015-02-04 11:35:00,48.54,48.57,48.42,48.52,231600.0,36.5729,36.5955,36.4824,36.5578,231600.0
2015-02-04 11:40:00,48.53,48.53,48.44,48.47,100600.0,36.5653,36.5653,36.4975,36.5201,100600.0
2015-02-04 11:45:00,48.47,48.56,48.45,48.55,194000.0,36.5201,36.5879,36.505,36.5804,194000.0
2015-02-04 11:50:00,48.55,48.57,48.49,48.51,199800.0,36.5804,36.5955,36.5352,36.5503,199800.0
2015-02-04 11:55:00,48.51,48.52,48.47,48.48,132400.0,36.5503,36.5578,36.5201,36.5276,132400.0
2015-02-04 12:00:00,48.48,48.53,48.45,48.53,150900.0,36.5276,36.5653,36.505,36.5653,150900.0
2015-02-04 12:05:00,48.52,48.55,48.5,48.53,95500.0,36.5578,36.5804,36.5427,36.5653,95500.0
2015-02-04 12:10:00,48.54,48.56,48.51,48.51,196800.0,36.5729,36.5879,36.5503,36.5503,196800.0
2015-02-04 12:15:00,48.51,48.52,48.43,48.43,133000.0,36.5503,36.5578,36.49,36.49,133000.0
2015-02-04 12:20:00,48.43,48.51,48.41,48.51,221000.0,36.49,36.5503,36.4749,36.5503,221000.0
2015-02-04 12:25:00,48.5,48.51,48.37,48.37,194700.0,36.5427,36.5503,36.4448,36.4448,194700.0
2015-02-04 12:30:00,48.37,48.43,48.37,48.43,101800.0,36.4448,36.49,36.4448,36.49,101800.0
2015-02-04 12:35:00,48.43,48.43,48.36,48.39,178600.0,36.49,36.49,36.4372,36.4598,178600.0
2015-02-04 12:40:00,48.39,48.41,48.31,48.33,192300.0,36.4598,36.4749,36.3996,36.4146,192300.0
2015-02-04 12:45:00,48.33,48.37,48.3,48.37,167100.0,36.4146,36.4448,36.392,36.4448,167100.0
2015-02-04 12:50:00,48.36,48.44,48.36,48.4,151700.0,36.4372,36.4975,36.4372,36.4674,151700.0
2015-02-04 12:55:00,48.39,48.47,48.39,48.47,125300.0,36.4598,36.5201,36.4598,36.5201,125300.0
2015-02-04 13:00:00,48.47,48.57,48.46,48.54,174000.0,36.5201,36.5955,36.5126,36.5729,174000.0
2015-02-04 13:05:00,48.54,48.61,48.53,48.6,142300.0,36.5729,36.6256,36.5653,36.6181,142300.0
2015-02-04 13:10:00,48.59,48.64,48.58,48.61,118600.0,36.6105,36.6482,36.603,36.6256,118600.0
2015-02-04 13:15:00,48.61,48.67,48.59,48.63,102300.0,36.6256,36.6708,36.6105,36.6407,102300.0
2015-02-04 13:20:00,48.63,48.63,48.58,48.61,106900.0,36.6407,36.6407,36.603,36.6256,106900.0
2015-02-04 13:25:00,48.62,48.65,48.6,48.62,110000.0,36.6331,36.6557,36.6181,36.6331,110000.0
2015-02-04 13:30:00,48.62,48.67,48.62,48.63,119100.0,36.6331,36.6708,36.6331,36.6407,119100.0
2015-02-04 13:35:00,48.63,48.65,48.6,48.63,104500.0,36.6407,36.6557,36.6181,36.6407,104500.0
2015-02-04 13:40:00,48.63,48.64,48.59,48.62,112400.0,36.6407,36.6482,36.6105,36.6331,112400.0
2015-02-04 13:45:00,48.62,48.63,48.59,48.6,140000.0,36.6331,36.6407,36.6105,36.6181,140000.0
2015-02-04 13:50:00,48.59,48.63,48.58,48.61,157900.0,36.6105,36.6407,36.603,36.6256,157900.0
2015-02-04 13:55:00,48.61,48.62,48.55,48.62,182700.0,36.6256,36.6331,36.5804,36.6331,182700.0
2015-02-04 14:00:00,48.61,48.69,48.61,48.68,206600.0,36.6256,36.6859,36.6256,36.6783,206600.0
2015-02-04 14:05:00,48.68,48.69,48.6,48.62,216600.0,36.6783,36.6859,36.6181,36.6331,216600.0
2015-02-04 14:10:00,48.62,48.65,48.58,48.59,170800.0,36.6331,36.6557,36.603,36.6105,170800.0
2015-02-04 14:15:00,48.58,48.62,48.54,48.56,175400.0,36.603,36.6331,36.5729,36.5879,175400.0
2015-02-04 14:20:00,48.57,48.67,48.56,48.62,141800.0,36.5955,36.6708,36.5879,36.6331,141800.0
2015-02-04 14:25:00,48.61,48.68,48.61,48.65,186200.0,36.6256,36.6783,36.6256,36.6557,186200.0
2015-02-04 14:30:00,48.65,48.69,48.62,48.64,142800.0,36.6557,36.6859,36.6331,36.6482,142800.0
2015-02-04 14:35:00,48.63,48.7,48.63,48.7,139900.0,36.6407,36.6934,36.6407,36.6934,139900.0
2015-02-04 14:40:00,48.7,48.71,48.67,48.7,160100.0,36.6934,36.7009,36.6708,36.6934,160100.0
2015-02-04 14:45:00,48.7,48.75,48.69,48.73,121100.0,36.6934,36.7311,36.6859,36.716,121100.0
2015-02-04 14:50:00,48.73,48.74,48.68,48.74,123500.0,36.716,36.7235,36.6783,36.7235,123500.0
2015-02-04 14:55:00,48.73,48.75,48.7,48.72,87400.0,36.716,36.7311,36.6934,36.7085,87400.0
2015-02-04 15:00:00,48.73,48.74,48.66,48.73,120700.0,36.716,36.7235,36.6633,36.716,120700.0
2015-02-04 15:05:00,48.73,48.79,48.72,48.78,112400.0,36.716,36.7612,36.7085,36.7537,112400.0
2015-02-04 15:10:00,48.78,48.78,48.73,48.77,146700.0,36.7537,36.7537,36.716,36.7462,146700.0
2015-02-04 15:15:00,48.76,48.84,48.76,48.82,180400.0,36.7386,36.7989,36.7386,36.7838,180400.0
2015-02-04 15:20:00,48.83,48.85,48.78,48.85,139100.0,36.7914,36.8064,36.7537,36.8064,139100.0
2015-02-04 15:25:00,48.84,48.95,48.84,48.95,194600.0,36.7989,36.8818,36.7989,36.8818,194600.0
2015-02-04 15:30:00,48.94,49.0,48.93,48.98,309000.0,36.8742,36.9194,36.8667,36.9044,309000.0
2015-02-04 15:35:00,48.98,49.0,48.78,48.79,345500.0,36.9044,36.9194,36.7537,36.7612,345500.0
2015-02-04 15:40:00,48.79,48.82,48.56,48.56,593600.0,36.7612,36.7838,36.5879,36.5879,593600.0
2015-02-04 15:45:00,48.57,48.6,48.36,48.41,928700.0,36.5955,36.6181,36.4372,36.4749,928700.0
2015-02-04 15:50:00,48.41,48.44,48.31,48.39,638700.0,36.4749,36.4975,36.3996,36.4598,638700.0
2015-02-04 15:55:00,48.4,48.41,48.33,48.4,960300.0,36.4674,36.4749,36.4146,36.4674,960300.0
2015-02-05 09:30:00,48.69,49.0,48.69,48.9,526100.0,36.6859,36.9194,36.6859,36.8441,526100.0
2015-02-05 09:35:00,48.9,48.91,48.73,48.88,264000.0,36.8441,36.8516,36.716,36.829,264000.0
2015-02-05 09:40:00,48.89,48.9,48.76,48.84,295800.0,36.8366,36.8441,36.7386,36.7989,295800.0
2015-02-05 09:45:00,48.84,48.92,48.81,48.9,229000.0,36.7989,36.8592,36.7763,36.8441,229000.0
2015-02-05 09:50:00,48.9,48.97,48.86,48.91,331000.0,36.8441,36.8968,36.814,36.8516,331000.0
2015-02-05 09:55:00,48.9,48.96,48.88,48.91,182000.0,36.8441,36.8893,36.829,36.8516,182000.0
2015-02-05 10:00:00,48.92,48.92,48.78,48.85,265600.0,36.8592,36.8592,36.7537,36.8064,265600.0
2015-02-05 10:05:00,48.87,48.97,48.81,48.83,220100.0,36.8215,36.8968,36.7763,36.7914,220100.0
2015-02-05 10:10:00,48.82,48.83,48.65,48.67,364000.0,36.7838,36.7914,36.6557,36.6708,364000.0
2015-02-05 10:15:00,48.67,48.72,48.65,48.66,328000.0,36.6708,36.7085,36.6557,36.6633,328000.0
2015-02-05 10:20:00,48.65,48.69,48.57,48.61,271100.0,36.6557,36.6859,36.5955,36.6256,271100.0
2015-02-05 10:25:00,48.6,48.72,48.59,48.68,157500.0,36.6181,36.7085,36.6105,36.6783,157500.0
2015-02-05 10:30:00,48.69,48.69,48.55,48.59,462100.0,36.6859,36.6859,36.5804,36.6105,462100.0
2015-02-05 10:35:00,48.59,48.7,48.57,48.7,121000.0,36.6105,36.6934,36.5955,36.6934,121000.0
2015-02-05 10:40:00,48.7,48.71,48.61,48.65,96700.0,36.6934,36.7009,36.6256,36.6557,96700.0
2015-02-05 10:45:00,48.65,48.71,48.61,48.68,117200.0,36.6557,36.7009,36.6256,36.6783,117200.0
2015-02-05 10:50:00,48.68,48.71,48.56,48.58,306700.0,36.6783,36.7009,36.5879,36.603,306700.0
2015-02-05 10:55:00,48.58,48.61,48.55,48.56,95600.0,36.603,36.6256,36.5804,36.5879,95600.0
2015-02-05 11:00:00,48.56,48.58,48.5,48.52,396200.0,36.5879,36.603,36.5427,36.5578,396200.0
2015-02-05 11:05:00,48.52,48.62,48.5,48.6,166200.0,36.5578,36.6331,36.5427,36.6181,166200.0
2015-02-05 11:10:00,48.6,48.62,48.53,48.55,115600.0,36.6181,36.6331,36.5653,36.5804,115600.0
2015-02-05 11:15:00,48.55,48.58,48.44,48.45,217900.0,36.5804,36.603,36.4975,36.505,217900.0
2015-02-05 11:20:00,48.45,48.54,48.45,48.51,97400.0,36.505,36.5729,36.505,36.5503,97400.0
2015-02-05 11:25:00,48.51,48.54,48.46,48.52,127700.0,36.5503,36.5729,36.5126,36.5578,127700.0
2015-02-05 11:30:00,48.52,48.58,48.51,48.52,114900.0,36.5578,36.603,36.5503,36.5578,114900.0
2015-02-05 11:35:00,48.53,48.57,48.5,48.51,163800.0,36.5653,36.5955,36.5427,36.5503,163800.0
2015-02-05 11:40:00,48.51,48.51,48.4,48.4,247600.0,36.5503,36.5503,36.4674,36.4674,247600.0
2015-02-05 11:45:00,48.41,48.44,48.37,48.4,329400.0,36.4749,36.4975,36.4448,36.4674,329400.0
2015-02-05 11:50:00,48.4,48.42,48.37,48.38,90600.0,36.4674,36.4824,36.4448,36.4523,90600.0
2015-02-05 11:55:00,48.37,48.42,48.37,48.4,98500.0,36.4448,36.4824,36.4448,36.4674,98500.0
2015-02-05 12:00:00,48.4,48.47,48.39,48.46,154100.0,36.4674,36.5201,36.4598,36.5126,154100.0
2015-02-05 12:05:00,48.45,48.47,48.42,48.46,78200.0,36.505,36.5201,36.4824,36.5126,78200.0
2015-02-05 12:10:00,48.46,48.48,48.42,48.46,79100.0,36.5126,36.5276,36.4824,36.5126,79100.0
2015-02-05 12:15:00,48.45,48.5,48.42,48.45,76200.0,36.505,36.5427,36.4824,36.505,76200.0
2015-02-05 12:20:00,48.45,48.47,48.37,48.38,106400.0,36.505,36.5201,36.4448,36.4523,106400.0
2015-02-05 12:25:00,48.37,48.4,48.35,48.39,121100.0,36.4448,36.4674,36.4297,36.4598,121100.0
2015-02-05 12:30:00,48.4,48.4,48.35,48.35,90300.0,36.4674,36.4674,36.4297,36.4297,90300.0
2015-02-05 12:35:00,48.35,48.38,48.33,48.37,124100.0,36.4297,36.4523,36.4146,36.4448,124100.0
2015-02-05 12:40:00,48.38,48.4,48.35,48.4,138400.0,36.4523,36.4674,36.4297,36.4674,138400.0
2015-02-05 12:45:00,48.39,48.42,48.32,48.34,144200.0,36.4598,36.4824,36.4071,36.4222,144200.0
2015-02-05 12:50:00,48.34,48.37,48.26,48.28,162600.0,36.4222,36.4448,36.3619,36.377,162600.0
2015-02-05 12:55:00,48.28,48.32,48.22,48.28,327100.0,36.377,36.4071,36.3317,36.377,327100.0
2015-02-05 13:00:00,48.28,48.31,48.25,48.27,129200.0,36.377,36.3996,36.3544,36.3694,129200.0
2015-02-05 13:05:00,48.26,48.29,48.26,48.28,90700.0,36.3619,36.3845,36.3619,36.377,90700.0
2015-02-05 13:10:00,48.28,48.32,48.27,48.31,108100.0,36.377,36.4071,36.3694,36.3996,108100.0
2015-02-05 13:15:00,48.32,48.37,48.31,48.34,100600.0,36.4071,36.4448,36.3996,36.4222,100600.0
2015-02-05 13:20:00,48.35,48.36,48.31,48.35,99900.0,36.4297,36.4372,36.3996,36.4297,99900.0
2015-02-05 13:25:00,48.35,48.43,48.35,48.42,128200.0,36.4297,36.49,36.4297,36.4824,128200.0
2015-02-05 13:30:00,48.42,48.47,48.42,48.46,128500.0,36.4824,36.5201,36.4824,36.5126,128500.0
2015-02-05 13:35:00,48.45,48.47,48.42,48.46,60500.0,36.505,36.5201,36.4824,36.5126,60500.0
2015-02-05 13:40:00,48.46,48.53,48.45,48.52,89600.0,36.5126,36.5653,36.505,36.5578,89600.0
2015-02-05 13:45:00,48.52,48.55,48.51,48.54,135400.0,36.5578,36.5804,36.5503,36.5729,135400.0
2015-02-05 13:50:00,48.54,48.55,48.49,48.53,95000.0,36.5729,36.5804,36.5352,36.5653,95000.0
2015-02-05 13:55:00,48.53,48.54,48.49,48.51,124300.0,36.5653,36.5729,36.5352,36.5503,124300.0
2015-02-05 14:00:00,48.52,48.52,48.46,48.48,120800.0,36.5578,36.5578,36.5126,36.5276,120800.0
2015-02-05 14:05:00,48.48,48.5,48.45,48.48,59700.0,36.5276,36.5427,36.505,36.5276,59700.0
2015-02-05 14:10:00,48.48,48.59,48.47,48.56,143700.0,36.5276,36.6105,36.5201,36.5879,143700.0
2015-02-05 14:15:00,48.56,48.56,48.51,48.54,69200.0,36.5879,36.5879,36.5503,36.5729,69200.0
2015-02-05 14:20:00,48.55,48.55,48.5,48.51,52800.0,36.5804,36.5804,36.5427,36.5503,52800.0
2015-02-05 14:25:00,48.51,48.56,48.51,48.53,124700.0,36.5503,36.5879,36.5503,36.5653,124700.0
2015-02-05 14:30:00,48.53,48.58,48.49,48.56,67200.0,36.5653,36.603,36.5352,36.5879,67200.0
2015-02-05 14:35:00,48.55,48.56,48.5,48.52,52400.0,36.5804,36.5879,36.5427,36.5578,52400.0
2015-02-05 14:40:00,48.52,48.53,48.45,48.46,61500.0,36.5578,36.5653,36.505,36.5126,61500.0
2015-02-05 14:45:00,48.46,48.47,48.43,48.45,112800.0,36.5126,36.5201,36.49,36.505,112800.0
2015-02-05 14:50:00,48.45,48.46,48.41,48.43,139200.0,36.505,36.5126,36.4749,36.49,139200.0
2015-02-05 14:55:00,48.43,48.44,48.39,48.41,154300.0,36.49,36.4975,36.4598,36.4749,154300.0
2015-02-05 15:00:00,48.42,48.44,48.38,48.41,117700.0,36.4824,36.4975,36.4523,36.4749,117700.0
2015-02-05 15:05:00,48.42,48.44,48.4,48.43,81700.0,36.4824,36.4975,36.4674,36.49,81700.0
2015-02-05 15:10:00,48.42,48.43,48.4,48.43,90200.0,36.4824,36.49,36.4674,36.49,90200.0
2015-02-05 15:15:00,48.43,48.44,48.4,48.43,162300.0,36.49,36.4975,36.4674,36.49,162300.0
2015-02-05 15:20:00,48.43,48.53,48.43,48.5,115400.0,36.49,36.5653,36.49,36.5427,115400.0
2015-02-05 15:25:00,48.5,48.59,48.48,48.58,210500.0,36.5427,36.6105,36.5276,36.603,210500.0
2015-02-05 15:30:00,48.58,48.6,48.54,48.58,220800.0,36.603,36.6181,36.5729,36.603,220800.0
2015-02-05 15:35:00,48.58,48.59,48.56,48.58,192700.0,36.603,36.6105,36.5879,36.603,192700.0
2015-02-05 15:40:00,48.58,48.58,48.51,48.52,191900.0,36.603,36.603,36.5503,36.5578,191900.0
2015-02-05 15:45:00,48.52,48.54,48.49,48.54,232600.0,36.5578,36.5729,36.5352,36.5729,232600.0
2015-02-05 15:50:00,48.54,48.6,48.54,48.6,401200.0,36.5729,36.6181,36.5729,36.6181,401200.0
2015-02-05 15:55:00,48.59,48.6,48.52,48.54,803300.0,36.6105,36.6181,36.5578,36.5729,803300.0
2015-02-06 09:30:00,49.4,49.47,49.11,49.27,1327500.0,37.2208,37.2736,37.0023,37.1229,1327500.0
2015-02-06 09:35:00,49.27,49.58,49.25,49.57,1135100.0,37.1229,37.3565,37.1078,37.3489,1135100.0
2015-02-06 09:40:00,49.57,49.66,49.47,49.53,707800.0,37.3489,37.4167,37.2736,37.3188,707800.0
2015-02-06 09:45:00,49.53,49.54,49.42,49.53,316000.0,37.3188,37.3263,37.2359,37.3188,316000.0
2015-02-06 09:50:00,49.53,49.54,49.37,49.42,403800.0,37.3188,37.3263,37.1982,37.2359,403800.0
2015-02-06 09:55:00,49.42,49.43,49.22,49.33,523700.0,37.2359,37.2434,37.0852,37.1681,523700.0
2015-02-06 10:00:00,49.32,49.48,49.29,49.46,540200.0,37.1606,37.2811,37.1379,37.266,540200.0
2015-02-06 10:05:00,49.46,49.59,49.45,49.56,372000.0,37.266,37.364,37.2585,37.3414,372000.0
2015-02-06 10:10:00,49.56,49.65,49.55,49.62,294200.0,37.3414,37.4092,37.3338,37.3866,294200.0
2015-02-06 10:15:00,49.62,49.66,49.58,49.59,273000.0,37.3866,37.4167,37.3565,37.364,273000.0
2015-02-06 10:20:00,49.59,49.61,49.49,49.54,385100.0,37.364,37.3791,37.2886,37.3263,385100.0
2015-02-06 10:25:00,49.55,49.6,49.53,49.59,141900.0,37.3338,37.3715,37.3188,37.364,141900.0
2015-02-06 10:30:00,49.59,49.67,49.58,49.67,220800.0,37.364,37.4243,37.3565,37.4243,220800.0
2015-02-06 10:35:00,49.66,49.71,49.62,49.65,691000.0,37.4167,37.4544,37.3866,37.4092,691000.0
2015-02-06 10:40:00,49.66,49.78,49.65,49.68,430400.0,37.4167,37.5071,37.4092,37.4318,430400.0
2015-02-06 10:45:00,49.67,49.79,49.64,49.78,367600.0,37.4243,37.5147,37.4017,37.5071,367600.0
2015-02-06 10:50:00,49.79,49.79,49.7,49.71,355800.0,37.5147,37.5147,37.4469,37.4544,355800.0
2015-02-06 10:55:00,49.72,49.75,49.68,49.69,146600.0,37.4619,37.4845,37.4318,37.4393,146600.0
2015-02-06 11:00:00,49.68,49.73,49.65,49.65,123500.0,37.4318,37.4695,37.4092,37.4092,123500.0
2015-02-06 11:05:00,49.66,49.68,49.63,49.68,156200.0,37.4167,37.4318,37.3941,37.4318,156200.0
2015-02-06 11:10:00,49.69,49.69,49.64,49.68,134900.0,37.4393,37.4393,37.4017,37.4318,134900.0
2015-02-06 11:15:00,49.68,49.75,49.66,49.75,255300.0,37.4318,37.4845,37.4167,37.4845,255300.0
2015-02-06 11:20:00,49.74,49.87,49.73,49.84,576600.0,37.477,37.575,37.4695,37.5524,576600.0
2015-02-06 11:25:00,49.84,49.86,49.77,49.84,270200.0,37.5524,37.5674,37.4996,37.5524,270200.0
2015-02-06 11:30:00,49.83,49.88,49.79,49.83,232000.0,37.5448,37.5825,37.5147,37.5448,232000.0
2015-02-06 11:35:00,49.82,49.86,49.78,49.85,362600.0,37.5373,37.5674,37.5071,37.5599,362600.0
2015-02-06 11:40:00,49.84,49.89,49.84,49.88,227900.0,37.5524,37.59,37.5524,37.5825,227900.0
2015-02-06 11:45:00,49.88,49.88,49.85,49.86,134200.0,37.5825,37.5825,37.5599,37.5674,134200.0
2015-02-06 11:50:00,49.86,49.92,49.86,49.9,298900.0,37.5674,37.6126,37.5674,37.5976,298900.0
2015-02-06 11:55:00,49.9,49.9,49.86,49.9,132900.0,37.5976,37.5976,37.5674,37.5976,132900.0
2015-02-06 12:00:00,49.89,49.94,49.88,49.9,180600.0,37.59,37.6277,37.5825,37.5976,180600.0
2015-02-06 12:05:00,49.89,49.92,49.83,49.85,158300.0,37.59,37.6126,37.5448,37.5599,158300.0
2015-02-06 12:10:00,49.86,49.86,49.81,49.84,177400.0,37.5674,37.5674,37.5297,37.5524,177400.0
2015-02-06 12:15:00,49.84,49.85,49.8,49.8,94200.0,37.5524,37.5599,37.5222,37.5222,94200.0
2015-02-06 12:20:00,49.81,49.87,49.81,49.87,93600.0,37.5297,37.575,37.5297,37.575,93600.0
2015-02-06 12:25:00,49.86,49.92,49.85,49.91,104700.0,37.5674,37.6126,37.5599,37.6051,104700.0
2015-02-06 12:30:00,49.91,49.95,49.9,49.93,181700.0,37.6051,37.6352,37.5976,37.6202,181700.0
2015-02-06 12:35:00,49.93,49.95,49.86,49.91,182000.0,37.6202,37.6352,37.5674,37.6051,182000.0
2015-02-06 12:40:00,49.91,49.93,49.8,49.81,262200.0,37.6051,37.6202,37.5222,37.5297,262200.0
2015-02-06 12:45:00,49.81,49.81,49.72,49.8,452100.0,37.5297,37.5297,37.4619,37.5222,452100.0
2015-02-06 12:50:00,49.8,49.84,49.77,49.77,170800.0,37.5222,37.5524,37.4996,37.4996,170800.0
2015-02-06 12:55:00,49.77,49.86,49.76,49.85,126300.0,37.4996,37.5674,37.4921,37.5599,126300.0
2015-02-06 13:00:00,49.86,49.87,49.81,49.82,117400.0,37.5674,37.575,37.5297,37.5373,117400.0
2015-02-06 13:05:00,49.81,49.82,49.64,49.66,181900.0,37.5297,37.5373,37.4017,37.4167,181900.0
2015-02-06 13:10:00,49.66,49.67,49.55,49.55,232600.0,37.4167,37.4243,37.3338,37.3338,232600.0
2015-02-06 13:15:00,49.56,49.61,49.48,49.56,381500.0,37.3414,37.3791,37.2811,37.3414,381500.0
2015-02-06 13:20:00,49.55,49.6,49.5,49.51,288000.0,37.3338,37.3715,37.2962,37.3037,288000.0
2015-02-06 13:25:00,49.51,49.54,49.39,49.54,229800.0,37.3037,37.3263,37.2133,37.3263,229800.0
2015-02-06 13:30:00,49.53,49.57,49.47,49.51,186800.0,37.3188,37.3489,37.2736,37.3037,186800.0
2015-02-06 13:35:00,49.51,49.51,49.35,49.45,252600.0,37.3037,37.3037,37.1832,37.2585,252600.0
2015-02-06 13:40:00,49.46,49.59,49.44,49.55,128400.0,37.266,37.364,37.251,37.3338,128400.0
2015-02-06 13:45:00,49.55,49.61,49.51,49.52,172700.0,37.3338,37.3791,37.3037,37.3112,172700.0
2015-02-06 13:50:00,49.52,49.62,49.52,49.52,170800.0,37.3112,37.3866,37.3112,37.3112,170800.0
2015-02-06 13:55:00,49.52,49.6,49.51,49.53,115300.0,37.3112,37.3715,37.3037,37.3188,115300.0
2015-02-06 14:00:00,49.53,49.55,49.42,49.48,189900.0,37.3188,37.3338,37.2359,37.2811,189900.0
2015-02-06 14:05:00,49.48,49.49,49.4,49.41,113000.0,37.2811,37.2886,37.2208,37.2284,113000.0
2015-02-06 14:10:00,49.4,49.51,49.39,49.47,100100.0,37.2208,37.3037,37.2133,37.2736,100100.0
2015-02-06 14:15:00,49.47,49.55,49.44,49.52,93100.0,37.2736,37.3338,37.251,37.3112,93100.0
2015-02-06 14:20:00,49.52,49.56,49.47,49.55,93200.0,37.3112,37.3414,37.2736,37.3338,93200.0
2015-02-06 14:25:00,49.56,49.56,49.46,49.52,110100.0,37.3414,37.3414,37.266,37.3112,110100.0
2015-02-06 14:30:00,49.52,49.59,49.49,49.58,87500.0,37.3112,37.364,37.2886,37.3565,87500.0
2015-02-06 14:35:00,49.58,49.63,49.57,49.59,197200.0,37.3565,37.3941,37.3489,37.364,197200.0
2015-02-06 14:40:00,49.59,49.68,49.59,49.62,272400.0,37.364,37.4318,37.364,37.3866,272400.0
2015-02-06 14:45:00,49.62,49.65,49.56,49.57,233800.0,37.3866,37.4092,37.3414,37.3489,233800.0
2015-02-06 14:50:00,49.57,49.57,49.49,49.51,198600.0,37.3489,37.3489,37.2886,37.3037,198600.0
2015-02-06 14:55:00,49.52,49.52,49.36,49.36,332200.0,37.3112,37.3112,37.1907,37.1907,332200.0
2015-02-06 15:00:00,49.36,49.37,49.18,49.21,458000.0,37.1907,37.1982,37.0551,37.0777,458000.0
2015-02-06 15:05:00,49.2,49.28,49.18,49.21,396100.0,37.0701,37.1304,37.0551,37.0777,396100.0
2015-02-06 15:10:00,49.21,49.28,49.15,49.22,234500.0,37.0777,37.1304,37.0325,37.0852,234500.0
2015-02-06 15:15:00,49.21,49.32,49.19,49.22,185000.0,37.0777,37.1606,37.0626,37.0852,185000.0
2015-02-06 15:20:00,49.22,49.3,49.16,49.29,267400.0,37.0852,37.1455,37.04,37.1379,267400.0
2015-02-06 15:25:00,49.3,49.31,49.15,49.17,230100.0,37.1455,37.153,37.0325,37.0475,230100.0
2015-02-06 15:30:00,49.18,49.25,49.11,49.2,304200.0,37.0551,37.1078,37.0023,37.0701,304200.0
2015-02-06 15:35:00,49.21,49.24,49.13,49.18,212400.0,37.0777,37.1003,37.0174,37.0551,212400.0
2015-02-06 15:40:00,49.19,49.2,49.07,49.08,317200.0,37.0626,37.0701,36.9722,36.9797,317200.0
2015-02-06 15:45:00,49.08,49.15,49.06,49.12,423700.0,36.9797,37.0325,36.9647,37.0099,423700.0
2015-02-06 15:50:00,49.12,49.14,49.06,49.14,539600.0,37.0099,37.0249,36.9647,37.0249,539600.0
2015-02-06 15:55:00,49.14,49.16,49.09,49.15,718000.0,37.0249,37.04,36.9873,37.0325,718000.0
2015-02-09 09:30:00,48.86,48.94,48.45,48.45,881600.0,36.814,36.8742,36.505,36.505,881600.0
2015-02-09 09:35:00,48.46,48.69,48.45,48.54,619900.0,36.5126,36.6859,36.505,36.5729,619900.0
2015-02-09 09:40:00,48.54,48.78,48.44,48.48,682600.0,36.5729,36.7537,36.4975,36.5276,682600.0
2015-02-09 09:45:00,48.48,48.65,48.47,48.59,438400.0,36.5276,36.6557,36.5201,36.6105,438400.0
2015-02-09 09:50:00,48.59,48.79,48.59,48.63,282800.0,36.6105,36.7612,36.6105,36.6407,282800.0
2015-02-09 09:55:00,48.63,48.72,48.62,48.64,149000.0,36.6407,36.7085,36.6331,36.6482,149000.0
2015-02-09 10:00:00,48.64,48.72,48.63,48.7,124700.0,36.6482,36.7085,36.6407,36.6934,124700.0
2015-02-09 10:05:00,48.71,48.77,48.7,48.72,186700.0,36.7009,36.7462,36.6934,36.7085,186700.0
2015-02-09 10:10:00,48.72,48.85,48.7,48.85,173800.0,36.7085,36.8064,36.6934,36.8064,173800.0
2015-02-09 10:15:00,48.86,48.93,48.85,48.87,266500.0,36.814,36.8667,36.8064,36.8215,266500.0
2015-02-09 10:20:00,48.87,48.91,48.77,48.78,184700.0,36.8215,36.8516,36.7462,36.7537,184700.0
2015-02-09 10:25:00,48.79,48.85,48.75,48.75,196700.0,36.7612,36.8064,36.7311,36.7311,196700.0
2015-02-09 10:30:00,48.76,48.9,48.75,48.87,154400.0,36.7386,36.8441,36.7311,36.8215,154400.0
2015-02-09 10:35:00,48.87,48.98,48.87,48.96,215600.0,36.8215,36.9044,36.8215,36.8893,215600.0
2015-02-09 10:40:00,48.96,48.99,48.9,48.9,320900.0,36.8893,36.9119,36.8441,36.8441,320900.0
2015-02-09 10:45:00,48.9,49.0,48.88,48.91,334600.0,36.8441,36.9194,36.829,36.8516,334600.0
2015-02-09 10:50:00,48.9,49.0,48.89,48.98,229200.0,36.8441,36.9194,36.8366,36.9044,229200.0
2015-02-09 10:55:00,48.98,49.03,48.97,49.01,216700.0,36.9044,36.9421,36.8968,36.927,216700.0
2015-02-09 11:00:00,49.02,49.13,49.02,49.09,164500.0,36.9345,37.0174,36.9345,36.9873,164500.0
2015-02-09 11:05:00,49.09,49.15,49.05,49.14,117800.0,36.9873,37.0325,36.9571,37.0249,117800.0
2015-02-09 11:10:00,49.13,49.2,49.12,49.17,174200.0,37.0174,37.0701,37.0099,37.0475,174200.0
2015-02-09 11:15:00,49.16,49.25,49.13,49.24,198200.0,37.04,37.1078,37.0174,37.1003,198200.0
2015-02-09 11:20:00,49.24,49.28,49.18,49.23,226000.0,37.1003,37.1304,37.0551,37.0927,226000.0
2015-02-09 11:25:00,49.23,49.34,49.22,49.33,238400.0,37.0927,37.1756,37.0852,37.1681,238400.0
2015-02-09 11:30:00,49.33,49.46,49.25,49.33,312500.0,37.1681,37.266,37.1078,37.1681,312500.0
2015-02-09 11:35:00,49.33,49.38,49.31,49.34,152100.0,37.1681,37.2058,37.153,37.1756,152100.0
2015-02-09 11:40:00,49.34,49.41,49.34,49.36,197000.0,37.1756,37.2284,37.1756,37.1907,197000.0
2015-02-09 11:45:00,49.36,49.43,49.33,49.4,97600.0,37.1907,37.2434,37.1681,37.2208,97600.0
2015-02-09 11:50:00,49.4,49.45,49.38,49.41,139000.0,37.2208,37.2585,37.2058,37.2284,139000.0
2015-02-09 11:55:00,49.41,49.51,49.4,49.44,190000.0,37.2284,37.3037,37.2208,37.251,190000.0
2015-02-09 12:00:00,49.43,49.46,49.31,49.35,174800.0,37.2434,37.266,37.153,37.1832,174800.0
2015-02-09 12:05:00,49.36,49.45,49.35,49.43,129200.0,37.1907,37.2585,37.1832,37.2434,129200.0
2015-02-09 12:10:00,49.43,49.48,49.39,49.42,99900.0,37.2434,37.2811,37.2133,37.2359,99900.0
2015-02-09 12:15:00,49.42,49.44,49.35,49.39,99200.0,37.2359,37.251,37.1832,37.2133,99200.0
2015-02-09 12:20:00,49.38,49.41,49.3,49.32,123600.0,37.2058,37.2284,37.1455,37.1606,123600.0
2015-02-09 12:25:00,49.32,49.39,49.29,49.38,129600.0,37.1606,37.2133,37.1379,37.2058,129600.0
2015-02-09 12:30:00,49.38,49.42,49.36,49.39,112800.0,37.2058,37.2359,37.1907,37.2133,112800.0
2015-02-09 12:35:00,49.39,49.39,49.29,49.34,145500.0,37.2133,37.2133,37.1379,37.1756,145500.0
2015-02-09 12:40:00,49.33,49.36,49.3,49.34,77100.0,37.1681,37.1907,37.1455,37.1756,77100.0
2015-02-09 12:45:00,49.34,49.34,49.27,49.29,106700.0,37.1756,37.1756,37.1229,37.1379,106700.0
2015-02-09 12:50:00,49.29,49.33,49.25,49.27,105000.0,37.1379,37.1681,37.1078,37.1229,105000.0
2015-02-09 12:55:00,49.27,49.3,49.22,49.27,89600.0,37.1229,37.1455,37.0852,37.1229,89600.0
2015-02-09 13:00:00,49.28,49.3,49.21,49.24,73800.0,37.1304,37.1455,37.0777,37.1003,73800.0
2015-02-09 13:05:00,49.24,49.27,49.23,49.26,85500.0,37.1003,37.1229,37.0927,37.1153,85500.0
2015-02-09 13:10:00,49.26,49.3,49.25,49.27,62300.0,37.1153,37.1455,37.1078,37.1229,62300.0
2015-02-09 13:15:00,49.27,49.31,49.25,49.25,74000.0,37.1229,37.153,37.1078,37.1078,74000.0
2015-02-09 13:20:00,49.25,49.3,49.25,49.3,100100.0,37.1078,37.1455,37.1078,37.1455,100100.0
2015-02-09 13:25:00,49.3,49.31,49.24,49.24,79500.0,37.1455,37.153,37.1003,37.1003,79500.0
2015-02-09 13:30:00,49.25,49.25,49.11,49.13,150000.0,37.1078,37.1078,37.0023,37.0174,150000.0
2015-02-09 13:35:00,49.12,49.17,49.12,49.12,98000.0,37.0099,37.0475,37.0099,37.0099,98000.0
2015-02-09 13:40:00,49.12,49.17,49.11,49.11,101400.0,37.0099,37.0475,37.0023,37.0023,101400.0
2015-02-09 13:45:00,49.11,49.19,49.1,49.16,84400.0,37.0023,37.0626,36.9948,37.04,84400.0
2015-02-09 13:50:00,49.16,49.17,49.12,49.13,154200.0,37.04,37.0475,37.0099,37.0174,154200.0
2015-02-09 13:55:00,49.13,49.15,49.11,49.12,91400.0,37.0174,37.0325,37.0023,37.0099,91400.0
2015-02-09 14:00:00,49.13,49.18,49.1,49.14,98900.0,37.0174,37.0551,36.9948,37.0249,98900.0
2015-02-09 14:05:00,49.15,49.18,49.1,49.12,67800.0,37.0325,37.0551,36.9948,37.0099,67800.0
2015-02-09 14:10:00,49.13,49.18,49.09,49.1,96300.0,37.0174,37.0551,36.9873,36.9948,96300.0
2015-02-09 14:15:00,49.1,49.14,49.06,49.08,92200.0,36.9948,37.0249,36.9647,36.9797,92200.0
2015-02-09 14:20:00,49.07,49.13,49.06,49.1,72300.0,36.9722,37.0174,36.9647,36.9948,72300.0
2015-02-09 14:25:00,49.11,49.16,49.1,49.15,98800.0,37.0023,37.04,36.9948,37.0325,98800.0
2015-02-09 14:30:00,49.16,49.19,49.12,49.16,96300.0,37.04,37.0626,37.0099,37.04,96300.0
2015-02-09 14:35:00,49.16,49.19,49.15,49.18,66100.0,37.04,37.0626,37.0325,37.0551,66100.0
2015-02-09 14:40:00,49.19,49.23,49.16,49.21,103000.0,37.0626,37.0927,37.04,37.0777,103000.0
2015-02-09 14:45:00,49.22,49.23,49.12,49.16,146800.0,37.0852,37.0927,37.0099,37.04,146800.0
2015-02-09 14:50:00,49.16,49.2,49.14,49.16,84900.0,37.04,37.0701,37.0249,37.04,84900.0
2015-02-09 14:55:00,49.17,49.21,49.12,49.13,105300.0,37.0475,37.0777,37.0099,37.0174,105300.0
2015-02-09 15:00:00,49.14,49.14,49.0,49.02,217000.0,37.0249,37.0249,36.9194,36.9345,217000.0
2015-02-09 15:05:00,49.03,49.04,48.97,49.0,213800.0,36.9421,36.9496,36.8968,36.9194,213800.0
2015-02-09 15:10:00,49.0,49.09,48.99,49.04,140500.0,36.9194,36.9873,36.9119,36.9496,140500.0
2015-02-09 15:15:00,49.05,49.08,49.0,49.02,141700.0,36.9571,36.9797,36.9194,36.9345,141700.0
2015-02-09 15:20:00,49.02,49.11,49.0,49.06,175600.0,36.9345,37.0023,36.9194,36.9647,175600.0
2015-02-09 15:25:00,49.07,49.17,49.06,49.17,305300.0,36.9722,37.0475,36.9647,37.0475,305300.0
2015-02-09 15:30:00,49.17,49.18,49.09,49.11,245600.0,37.0475,37.0551,36.9873,37.0023,245600.0
2015-02-09 15:35:00,49.12,49.14,49.06,49.09,191600.0,37.0099,37.0249,36.9647,36.9873,191600.0
2015-02-09 15:40:00,49.1,49.29,49.09,49.26,340200.0,36.9948,37.1379,36.9873,37.1153,340200.0
2015-02-09 15:45:00,49.26,49.34,49.24,49.3,358100.0,37.1153,37.1756,37.1003,37.1455,358100.0
2015-02-09 15:50:00,49.3,49.31,49.2,49.2,273400.0,37.1455,37.153,37.0701,37.0701,273400.0
2015-02-09 15:55:00,49.21,49.27,49.18,49.2,603200.0,37.0777,37.1229,37.0551,37.0701,603200.0
2015-02-10 09:30:00,50.0,50.06,49.74,49.88,1066900.0,37.6729,37.7181,37.477,37.5825,1066900.0
2015-02-10 09:35:00,49.88,50.02,49.78,49.99,641200.0,37.5825,37.688,37.5071,37.6654,641200.0
2015-02-10 09:40:00,49.99,50.0,49.81,49.82,468100.0,37.6654,37.6729,37.5297,37.5373,468100.0
2015-02-10 09:45:00,49.82,49.89,49.81,49.84,238500.0,37.5373,37.59,37.5297,37.5524,238500.0
2015-02-10 09:50:00,49.84,49.85,49.73,49.75,301700.0,37.5524,37.5599,37.4695,37.4845,301700.0
2015-02-10 09:55:00,49.75,49.79,49.68,49.7,226700.0,37.4845,37.5147,37.4318,37.4469,226700.0
2015-02-10 10:00:00,49.7,49.81,49.7,49.71,388700.0,37.4469,37.5297,37.4469,37.4544,388700.0
2015-02-10 10:05:00,49.71,49.78,49.7,49.73,128800.0,37.4544,37.5071,37.4469,37.4695,128800.0
2015-02-10 10:10:00,49.73,49.78,49.68,49.69,130000.0,37.4695,37.5071,37.4318,37.4393,130000.0
2015-02-10 10:15:00,49.69,49.77,49.68,49.68,207800.0,37.4393,37.4996,37.4318,37.4318,207800.0
2015-02-10 10:20:00,49.69,49.7,49.6,49.61,188000.0,37.4393,37.4469,37.3715,37.3791,188000.0
2015-02-10 10:25:00,49.61,49.61,49.54,49.54,176000.0,37.3791,37.3791,37.3263,37.3263,176000.0
2015-02-10 10:30:00,49.55,49.57,49.5,49.55,202300.0,37.3338,37.3489,37.2962,37.3338,202300.0
2015-02-10 10:35:00,49.55,49.56,49.45,49.53,169900.0,37.3338,37.3414,37.2585,37.3188,169900.0
2015-02-10 10:40:00,49.53,49.53,49.41,49.41,162300.0,37.3188,37.3188,37.2284,37.2284,162300.0
2015-02-10 10:45:00,49.42,49.42,49.26,49.29,304800.0,37.2359,37.2359,37.1153,37.1379,304800.0
2015-02-10 10:50:00,49.29,49.34,49.27,49.3,171500.0,37.1379,37.1756,37.1229,37.1455,171500.0
2015-02-10 10:55:00,49.3,49.34,49.24,49.32,177500.0,37.1455,37.1756,37.1003,37.1606,177500.0
2015-02-10 11:00:00,49.31,49.31,49.23,49.29,159200.0,37.153,37.153,37.0927,37.1379,159200.0
2015-02-10 11:05:00,49.3,49.41,49.28,49.41,269000.0,37.1455,37.2284,37.1304,37.2284,269000.0
2015-02-10 11:10:00,49.41,49.42,49.34,49.36,224000.0,37.2284,37.2359,37.1756,37.1907,224000.0
2015-02-10 11:15:00,49.36,49.42,49.35,49.38,158400.0,37.1907,37.2359,37.1832,37.2058,158400.0
2015-02-10 11:20:00,49.38,49.42,49.35,49.35,155800.0,37.2058,37.2359,37.1832,37.1832,155800.0
2015-02-10 11:25:00,49.35,49.39,49.32,49.37,129700.0,37.1832,37.2133,37.1606,37.1982,129700.0
2015-02-10 11:30:00,49.38,49.4,49.33,49.34,140300.0,37.2058,37.2208,37.1681,37.1756,140300.0
2015-02-10 11:35:00,49.34,49.4,49.33,49.39,152700.0,37.1756,37.2208,37.1681,37.2133,152700.0
2015-02-10 11:40:00,49.39,49.4,49.38,49.4,73100.0,37.2133,37.2208,37.2058,37.2208,73100.0
2015-02-10 11:45:00,49.4,49.45,49.38,49.44,240700.0,37.2208,37.2585,37.2058,37.251,240700.0
2015-02-10 11:50:00,49.45,49.45,49.39,49.4,136600.0,37.2585,37.2585,37.2133,37.2208,136600.0
2015-02-10 11:55:00,49.4,49.41,49.37,49.41,138800.0,37.2208,37.2284,37.1982,37.2284,138800.0
2015-02-10 12:00:00,49.41,49.42,49.35,49.37,167600.0,37.2284,37.2359,37.1832,37.1982,167600.0
2015-02-10 12:05:00,49.37,49.39,49.36,49.36,81000.0,37.1982,37.2133,37.1907,37.1907,81000.0
2015-02-10 12:10:00,49.37,49.52,49.36,49.48,262100.0,37.1982,37.3112,37.1907,37.2811,262100.0
2015-02-10 12:15:00,49.48,49.53,49.45,49.52,134700.0,37.2811,37.3188,37.2585,37.3112,134700.0
2015-02-10 12:20:00,49.52,49.55,49.5,49.51,174000.0,37.3112,37.3338,37.2962,37.3037,174000.0
2015-02-10 12:25:00,49.51,49.53,49.45,49.48,125100.0,37.3037,37.3188,37.2585,37.2811,125100.0
2015-02-10 12:30:00,49.47,49.48,49.38,49.38,130000.0,37.2736,37.2811,37.2058,37.2058,130000.0
2015-02-10 12:35:00,49.38,49.39,49.35,49.38,124200.0,37.2058,37.2133,37.1832,37.2058,124200.0
2015-02-10 12:40:00,49.38,49.4,49.35,49.4,134400.0,37.2058,37.2208,37.1832,37.2208,134400.0
2015-02-10 12:45:00,49.4,49.4,49.35,49.35,146900.0,37.2208,37.2208,37.1832,37.1832,146900.0
2015-02-10 12:50:00,49.36,49.37,49.28,49.3,209800.0,37.1907,37.1982,37.1304,37.1455,209800.0
2015-02-10 12:55:00,49.3,49.35,49.29,49.3,75200.0,37.1455,37.1832,37.1379,37.1455,75200.0
2015-02-10 13:00:00,49.3,49.32,49.27,49.28,86800.0,37.1455,37.1606,37.1229,37.1304,86800.0
2015-02-10 13:05:00,49.28,49.29,49.25,49.26,69800.0,37.1304,37.1379,37.1078,37.1153,69800.0
2015-02-10 13:10:00,49.25,49.28,49.24,49.27,115800.0,37.1078,37.1304,37.1003,37.1229,115800.0
2015-02-10 13:15:00,49.27,49.28,49.23,49.24,80800.0,37.1229,37.1304,37.0927,37.1003,80800.0
2015-02-10 13:20:00,49.24,49.25,49.14,49.15,170200.0,37.1003,37.1078,37.0249,37.0325,170200.0
2015-02-10 13:25:00,49.15,49.2,49.14,49.17,138400.0,37.0325,37.0701,37.0249,37.0475,138400.0
2015-02-10 13:30:00,49.17,49.22,49.16,49.2,110200.0,37.0475,37.0852,37.04,37.0701,110200.0
2015-02-10 13:35:00,49.2,49.23,49.17,49.22,84900.0,37.0701,37.0927,37.0475,37.0852,84900.0
2015-02-10 13:40:00,49.22,49.23,49.17,49.17,121900.0,37.0852,37.0927,37.0475,37.0475,121900.0
2015-02-10 13:45:00,49.18,49.2,49.16,49.19,90900.0,37.0551,37.0701,37.04,37.0626,90900.0
2015-02-10 13:50:00,49.18,49.23,49.17,49.18,112000.0,37.0551,37.0927,37.0475,37.0551,112000.0
2015-02-10 13:55:00,49.17,49.23,49.17,49.18,230300.0,37.0475,37.0927,37.0475,37.0551,230300.0
2015-02-10 14:00:00,49.19,49.23,49.18,49.23,98700.0,37.0626,37.0927,37.0551,37.0927,98700.0
2015-02-10 14:05:00,49.23,49.23,49.18,49.21,117100.0,37.0927,37.0927,37.0551,37.0777,117100.0
2015-02-10 14:10:00,49.2,49.21,49.17,49.18,112000.0,37.0701,37.0777,37.0475,37.0551,112000.0
2015-02-10 14:15:00,49.18,49.22,49.17,49.22,125900.0,37.0551,37.0852,37.0475,37.0852,125900.0
2015-02-10 14:20:00,49.22,49.26,49.2,49.23,183000.0,37.0852,37.1153,37.0701,37.0927,183000.0
2015-02-10 14:25:00,49.22,49.32,49.22,49.25,168900.0,37.0852,37.1606,37.0852,37.1078,168900.0
2015-02-10 14:30:00,49.26,49.29,49.22,49.29,160700.0,37.1153,37.1379,37.0852,37.1379,160700.0
2015-02-10 14:35:00,49.29,49.3,49.25,49.29,167900.0,37.1379,37.1455,37.1078,37.1379,167900.0
2015-02-10 14:40:00,49.29,49.34,49.26,49.28,244000.0,37.1379,37.1756,37.1153,37.1304,244000.0
2015-02-10 14:45:00,49.28,49.33,49.28,49.32,128900.0,37.1304,37.1681,37.1304,37.1606,128900.0
2015-02-10 14:50:00,49.32,49.33,49.29,49.32,131800.0,37.1606,37.1681,37.1379,37.1606,131800.0
2015-02-10 14:55:00,49.32,49.43,49.32,49.42,232600.0,37.1606,37.2434,37.1606,37.2359,232600.0
2015-02-10 15:00:00,49.43,49.43,49.36,49.37,145600.0,37.2434,37.2434,37.1907,37.1982,145600.0
2015-02-10 15:05:00,49.37,49.4,49.34,49.4,111900.0,37.1982,37.2208,37.1756,37.2208,111900.0
2015-02-10 15:10:00,49.4,49.4,49.36,49.39,87000.0,37.2208,37.2208,37.1907,37.2133,87000.0
2015-02-10 15:15:00,49.39,49.39,49.3,49.32,166500.0,37.2133,37.2133,37.1455,37.1606,166500.0
2015-02-10 15:20:00,49.32,49.34,49.31,49.33,145600.0,37.1606,37.1756,37.153,37.1681,145600.0
2015-02-10 15:25:00,49.33,49.43,49.31,49.41,209900.0,37.1681,37.2434,37.153,37.2284,209900.0
2015-02-10 15:30:00,49.42,49.42,49.4,49.41,185700.0,37.2359,37.2359,37.2208,37.2284,185700.0
2015-02-10 15:35:00,49.41,49.48,49.4,49.48,232000.0,37.2284,37.2811,37.2208,37.2811,232000.0
2015-02-10 15:40:00,49.47,49.49,49.44,49.48,244800.0,37.2736,37.2886,37.251,37.2811,244800.0
2015-02-10 15:45:00,49.48,49.51,49.42,49.44,469200.0,37.2811,37.3037,37.2359,37.251,469200.0
2015-02-10 15:50:00,49.44,49.44,49.4,49.43,315500.0,37.251,37.251,37.2208,37.2434,315500.0
2015-02-10 15:55:00,49.43,49.44,49.34,49.37,436600.0,37.2434,37.251,37.1756,37.1982,436600.0
2015-02-11 09:30:00,49.15,49.35,49.11,49.24,471500.0,37.0325,37.1832,37.0023,37.1003,471500.0
2015-02-11 09:35:00,49.26,49.33,49.24,49.25,195600.0,37.1153,37.1681,37.1003,37.1078,195600.0
2015-02-11 09:40:00,49.27,49.31,49.23,49.27,174600.0,37.1229,37.153,37.0927,37.1229,174600.0
2015-02-11 09:45:00,49.27,49.3,49.19,49.27,167900.0,37.1229,37.1455,37.0626,37.1229,167900.0
2015-02-11 09:50:00,49.27,49.27,49.15,49.17,154100.0,37.1229,37.1229,37.0325,37.0475,154100.0
2015-02-11 09:55:00,49.17,49.39,49.11,49.37,298900.0,37.0475,37.2133,37.0023,37.1982,298900.0
2015-02-11 10:00:00,49.37,49.37,49.27,49.3,127400.0,37.1982,37.1982,37.1229,37.1455,127400.0
2015-02-11 10:05:00,49.3,49.42,49.28,49.38,133300.0,37.1455,37.2359,37.1304,37.2058,133300.0
2015-02-11 10:10:00,49.38,49.41,49.35,49.39,133800.0,37.2058,37.2284,37.1832,37.2133,133800.0
2015-02-11 10:15:00,49.39,49.4,49.33,49.35,197700.0,37.2133,37.2208,37.1681,37.1832,197700.0
2015-02-11 10:20:00,49.36,49.38,49.26,49.28,144600.0,37.1907,37.2058,37.1153,37.1304,144600.0
2015-02-11 10:25:00,49.28,49.35,49.24,49.34,195800.0,37.1304,37.1832,37.1003,37.1756,195800.0
2015-02-11 10:30:00,49.34,49.34,49.24,49.3,173600.0,37.1756,37.1756,37.1003,37.1455,173600.0
2015-02-11 10:35:00,49.3,49.36,49.28,49.36,75500.0,37.1455,37.1907,37.1304,37.1907,75500.0
2015-02-11 10:40:00,49.35,49.38,49.28,49.32,116900.0,37.1832,37.2058,37.1304,37.1606,116900.0
2015-02-11 10:45:00,49.32,49.34,49.24,49.27,81500.0,37.1606,37.1756,37.1003,37.1229,81500.0
2015-02-11 10:50:00,49.28,49.31,49.25,49.27,80600.0,37.1304,37.153,37.1078,37.1229,80600.0
2015-02-11 10:55:00,49.26,49.28,49.23,49.26,132300.0,37.1153,37.1304,37.0927,37.1153,132300.0
2015-02-11 11:00:00,49.27,49.35,49.24,49.32,132000.0,37.1229,37.1832,37.1003,37.1606,132000.0
2015-02-11 11:05:00,49.33,49.33,49.28,49.32,108400.0,37.1681,37.1681,37.1304,37.1606,108400.0
2015-02-11 11:10:00,49.33,49.34,49.28,49.3,205400.0,37.1681,37.1756,37.1304,37.1455,205400.0
2015-02-11 11:15:00,49.3,49.34,49.28,49.29,122300.0,37.1455,37.1756,37.1304,37.1379,122300.0
2015-02-11 11:20:00,49.29,49.33,49.26,49.33,91700.0,37.1379,37.1681,37.1153,37.1681,91700.0
2015-02-11 11:25:00,49.33,49.34,49.29,49.3,159400.0,37.1681,37.1756,37.1379,37.1455,159400.0
2015-02-11 11:30:00,49.3,49.31,49.22,49.31,81300.0,37.1455,37.153,37.0852,37.153,81300.0
2015-02-11 11:35:00,49.3,49.35,49.29,49.35,100200.0,37.1455,37.1832,37.1379,37.1832,100200.0
2015-02-11 11:40:00,49.35,49.39,49.34,49.38,94700.0,37.1832,37.2133,37.1756,37.2058,94700.0
2015-02-11 11:45:00,49.38,49.38,49.34,49.38,91400.0,37.2058,37.2058,37.1756,37.2058,91400.0
2015-02-11 11:50:00,49.37,49.39,49.34,49.37,64800.0,37.1982,37.2133,37.1756,37.1982,64800.0
2015-02-11 11:55:00,49.36,49.4,49.36,49.37,69700.0,37.1907,37.2208,37.1907,37.1982,69700.0
2015-02-11 12:00:00,49.36,49.36,49.3,49.31,105400.0,37.1907,37.1907,37.1455,37.153,105400.0
2015-02-11 12:05:00,49.32,49.37,49.3,49.33,69800.0,37.1606,37.1982,37.1455,37.1681,69800.0
2015-02-11 12:10:00,49.33,49.33,49.28,49.3,78500.0,37.1681,37.1681,37.1304,37.1455,78500.0
2015-02-11 12:15:00,49.3,49.35,49.28,49.32,62700.0,37.1455,37.1832,37.1304,37.1606,62700.0
2015-02-11 12:20:00,49.33,49.4,49.32,49.37,57600.0,37.1681,37.2208,37.1606,37.1982,57600.0
2015-02-11 12:25:00,49.38,49.4,49.37,49.39,71700.0,37.2058,37.2208,37.1982,37.2133,71700.0
2015-02-11 12:30:00,49.39,49.41,49.38,49.4,81400.0,37.2133,37.2284,37.2058,37.2208,81400.0
2015-02-11 12:35:00,49.4,49.47,49.39,49.45,76700.0,37.2208,37.2736,37.2133,37.2585,76700.0
2015-02-11 12:40:00,49.46,49.47,49.36,49.38,119400.0,37.266,37.2736,37.1907,37.2058,119400.0
2015-02-11 12:45:00,49.39,49.49,49.38,49.49,154600.0,37.2133,37.2886,37.2058,37.2886,154600.0
2015-02-11 12:50:00,49.48,49.54,49.47,49.5,118000.0,37.2811,37.3263,37.2736,37.2962,118000.0
2015-02-11 12:55:00,49.5,49.5,49.45,49.47,201900.0,37.2962,37.2962,37.2585,37.2736,201900.0
2015-02-11 13:00:00,49.47,49.52,49.45,49.46,246800.0,37.2736,37.3112,37.2585,37.266,246800.0
2015-02-11 13:05:00,49.46,49.46,49.32,49.36,217400.0,37.266,37.266,37.1606,37.1907,217400.0
2015-02-11 13:10:00,49.36,49.4,49.23,49.27,97400.0,37.1907,37.2208,37.0927,37.1229,97400.0
2015-02-11 13:15:00,49.27,49.33,49.24,49.27,119100.0,37.1229,37.1681,37.1003,37.1229,119100.0
2015-02-11 13:20:00,49.26,49.38,49.24,49.33,102800.0,37.1153,37.2058,37.1003,37.1681,102800.0
2015-02-11 13:25:00,49.33,49.33,49.28,49.29,72300.0,37.1681,37.1681,37.1304,37.1379,72300.0
2015-02-11 13:30:00,49.3,49.34,49.27,49.32,88200.0,37.1455,37.1756,37.1229,37.1606,88200.0
2015-02-11 13:35:00,49.31,49.35,49.29,49.32,83800.0,37.153,37.1832,37.1379,37.1606,83800.0
2015-02-11 13:40:00,49.32,49.36,49.3,49.3,134800.0,37.1606,37.1907,37.1455,37.1455,134800.0
2015-02-11 13:45:00,49.3,49.33,49.27,49.27,79800.0,37.1455,37.1681,37.1229,37.1229,79800.0
2015-02-11 13:50:00,49.27,49.28,49.2,49.23,75000.0,37.1229,37.1304,37.0701,37.0927,75000.0
2015-02-11 13:55:00,49.23,49.39,49.19,49.36,152000.0,37.0927,37.2133,37.0626,37.1907,152000.0
2015-02-11 14:00:00,49.36,49.46,49.35,49.44,86800.0,37.1907,37.266,37.1832,37.251,86800.0
2015-02-11 14:05:00,49.45,49.51,49.41,49.49,145600.0,37.2585,37.3037,37.2284,37.2886,145600.0
2015-02-11 14:10:00,49.48,49.51,49.42,49.46,71100.0,37.2811,37.3037,37.2359,37.266,71100.0
2015-02-11 14:15:00,49.46,49.47,49.4,49.42,64800.0,37.266,37.2736,37.2208,37.2359,64800.0
2015-02-11 14:20:00,49.42,49.45,49.37,49.43,53500.0,37.2359,37.2585,37.1982,37.2434,53500.0
2015-02-11 14:25:00,49.44,49.44,49.34,49.41,110500.0,37.251,37.251,37.1756,37.2284,110500.0
2015-02-11 14:30:00,49.42,49.51,49.39,49.51,114500.0,37.2359,37.3037,37.2133,37.3037,114500.0
2015-02-11 14:35:00,49.51,49.53,49.5,49.53,98300.0,37.3037,37.3188,37.2962,37.3188,98300.0
2015-02-11 14:40:00,49.53,49.64,49.52,49.64,260000.0,37.3188,37.4017,37.3112,37.4017,260000.0
2015-02-11 14:45:00,49.64,49.71,49.64,49.7,231000.0,37.4017,37.4544,37.4017,37.4469,231000.0
2015-02-11 14:50:00,49.7,49.71,49.65,49.66,189000.0,37.4469,37.4544,37.4092,37.4167,189000.0
2015-02-11 14:55:00,49.66,49.67,49.58,49.63,134200.0,37.4167,37.4243,37.3565,37.3941,134200.0
2015-02-11 15:00:00,49.63,49.66,49.62,49.66,150600.0,37.3941,37.4167,37.3866,37.4167,150600.0
2015-02-11 15:05:00,49.66,49.67,49.64,49.65,119500.0,37.4167,37.4243,37.4017,37.4092,119500.0
2015-02-11 15:10:00,49.65,49.68,49.64,49.68,97600.0,37.4092,37.4318,37.4017,37.4318,97600.0
2015-02-11 15:15:00,49.67,49.7,49.64,49.67,213100.0,37.4243,37.4469,37.4017,37.4243,213100.0
2015-02-11 15:20:00,49.67,49.78,49.66,49.78,254500.0,37.4243,37.5071,37.4167,37.5071,254500.0
2015-02-11 15:25:00,49.78,49.88,49.76,49.79,421100.0,37.5071,37.5825,37.4921,37.5147,421100.0
2015-02-11 15:30:00,49.79,49.84,49.67,49.7,233400.0,37.5147,37.5524,37.4243,37.4469,233400.0
2015-02-11 15:35:00,49.71,49.79,49.7,49.79,180700.0,37.4544,37.5147,37.4469,37.5147,180700.0
2015-02-11 15:40:00,49.8,49.81,49.7,49.71,241300.0,37.5222,37.5297,37.4469,37.4544,241300.0
2015-02-11 15:45:00,49.71,49.72,49.62,49.64,262400.0,37.4544,37.4619,37.3866,37.4017,262400.0
2015-02-11 15:50:00,49.64,49.66,49.6,49.62,263700.0,37.4017,37.4167,37.3715,37.3866,263700.0
2015-02-11 15:55:00,49.62,49.69,49.61,49.68,370400.0,37.3866,37.4393,37.3791,37.4318,370400.0
2015-02-12 09:30:00,49.94,50.0,49.77,49.92,599100.0,37.6277,37.6729,37.4996,37.6126,599100.0
2015-02-12 09:35:00,49.91,50.06,49.89,50.01,587900.0,37.6051,37.7181,37.59,37.6804,587900.0
2015-02-12 09:40:00,50.02,50.08,49.99,50.02,467000.0,37.688,37.7332,37.6654,37.688,467000.0
2015-02-12 09:45:00,50.03,50.39,50.02,50.38,643900.0,37.6955,37.9668,37.688,37.9592,643900.0
2015-02-12 09:50:00,50.39,50.45,50.32,50.43,490800.0,37.9668,38.012,37.914,37.9969,490800.0
2015-02-12 09:55:00,50.44,50.57,50.44,50.56,690000.0,38.0044,38.1024,38.0044,38.0948,690000.0
2015-02-12 10:00:00,50.56,50.57,50.42,50.55,427400.0,38.0948,38.1024,37.9894,38.0873,427400.0
2015-02-12 10:05:00,50.55,50.59,50.46,50.56,310300.0,38.0873,38.1174,38.0195,38.0948,310300.0
2015-02-12 10:10:00,50.56,50.65,50.56,50.64,256600.0,38.0948,38.1627,38.0948,38.1551,256600.0
2015-02-12 10:15:00,50.64,50.68,50.59,50.65,385800.0,38.1551,38.1853,38.1174,38.1627,385800.0
2015-02-12 10:20:00,50.64,50.7,50.62,50.65,236600.0,38.1551,38.2003,38.14,38.1627,236600.0
2015-02-12 10:25:00,50.66,50.67,50.5,50.53,379800.0,38.1702,38.1777,38.0496,38.0722,379800.0
2015-02-12 10:30:00,50.52,50.58,50.48,50.57,207200.0,38.0647,38.1099,38.0346,38.1024,207200.0
2015-02-12 10:35:00,50.58,50.59,50.47,50.58,277400.0,38.1099,38.1174,38.027,38.1099,277400.0
2015-02-12 10:40:00,50.59,50.62,50.53,50.53,135600.0,38.1174,38.14,38.0722,38.0722,135600.0
2015-02-12 10:45:00,50.53,50.59,50.45,50.45,168200.0,38.0722,38.1174,38.012,38.012,168200.0
2015-02-12 10:50:00,50.45,50.49,50.4,50.41,182300.0,38.012,38.0421,37.9743,37.9818,182300.0
2015-02-12 10:55:00,50.4,50.46,50.39,50.46,301600.0,37.9743,38.0195,37.9668,38.0195,301600.0
2015-02-12 11:00:00,50.45,50.6,50.45,50.57,536800.0,38.012,38.125,38.012,38.1024,536800.0
2015-02-12 11:05:00,50.57,50.6,50.56,50.57,214900.0,38.1024,38.125,38.0948,38.1024,214900.0
2015-02-12 11:10:00,50.57,50.7,50.57,50.69,271400.0,38.1024,38.2003,38.1024,38.1928,271400.0
2015-02-12 11:15:00,50.68,50.7,50.64,50.66,223400.0,38.1853,38.2003,38.1551,38.1702,223400.0
2015-02-12 11:20:00,50.65,50.67,50.55,50.6,374100.0,38.1627,38.1777,38.0873,38.125,374100.0
2015-02-12 11:25:00,50.6,50.63,50.57,50.59,209700.0,38.125,38.1476,38.1024,38.1174,209700.0
2015-02-12 11:30:00,50.6,50.68,50.56,50.59,760800.0,38.125,38.1853,38.0948,38.1174,760800.0
2015-02-12 11:35:00,50.59,50.63,50.55,50.6,188800.0,38.1174,38.1476,38.0873,38.125,188800.0
2015-02-12 11:40:00,50.6,50.69,50.6,50.68,248300.0,38.125,38.1928,38.125,38.1853,248300.0
2015-02-12 11:45:00,50.67,50.72,50.63,50.64,295900.0,38.1777,38.2154,38.1476,38.1551,295900.0
2015-02-12 11:50:00,50.65,50.68,50.59,50.66,259100.0,38.1627,38.1853,38.1174,38.1702,259100.0
2015-02-12 11:55:00,50.66,50.67,50.59,50.61,116100.0,38.1702,38.1777,38.1174,38.1325,116100.0
2015-02-12 12:00:00,50.61,50.65,50.59,50.62,182200.0,38.1325,38.1627,38.1174,38.14,182200.0
2015-02-12 12:05:00,50.62,50.63,50.57,50.58,105600.0,38.14,38.1476,38.1024,38.1099,105600.0
2015-02-12 12:10:00,50.58,50.67,50.58,50.65,180700.0,38.1099,38.1777,38.1099,38.1627,180700.0
2015-02-12 12:15:00,50.65,50.73,50.65,50.71,250100.0,38.1627,38.2229,38.1627,38.2079,250100.0
2015-02-12 12:20:00,50.71,50.72,50.67,50.69,149400.0,38.2079,38.2154,38.1777,38.1928,149400.0
2015-02-12 12:25:00,50.69,50.7,50.67,50.68,103200.0,38.1928,38.2003,38.1777,38.1853,103200.0
2015-02-12 12:30:00,50.68,50.74,50.68,50.71,305300.0,38.1853,38.2305,38.1853,38.2079,305300.0
2015-02-12 12:35:00,50.72,50.73,50.7,50.72,164600.0,38.2154,38.2229,38.2003,38.2154,164600.0
2015-02-12 12:40:00,50.72,50.76,50.7,50.7,193500.0,38.2154,38.2455,38.2003,38.2003,193500.0
2015-02-12 12:45:00,50.71,50.71,50.65,50.66,219000.0,38.2079,38.2079,38.1627,38.1702,219000.0
2015-02-12 12:50:00,50.65,50.68,50.63,50.67,200700.0,38.1627,38.1853,38.1476,38.1777,200700.0
2015-02-12 12:55:00,50.67,50.68,50.63,50.65,172600.0,38.1777,38.1853,38.1476,38.1627,172600.0
2015-02-12 13:00:00,50.65,50.7,50.64,50.7,176400.0,38.1627,38.2003,38.1551,38.2003,176400.0
2015-02-12 13:05:00,50.7,50.74,50.68,50.73,211000.0,38.2003,38.2305,38.1853,38.2229,211000.0
2015-02-12 13:10:00,50.73,50.76,50.7,50.72,139600.0,38.2229,38.2455,38.2003,38.2154,139600.0
2015-02-12 13:15:00,50.72,50.73,50.64,50.64,200200.0,38.2154,38.2229,38.1551,38.1551,200200.0
2015-02-12 13:20:00,50.64,50.65,50.56,50.6,347700.0,38.1551,38.1627,38.0948,38.125,347700.0
2015-02-12 13:25:00,50.61,50.62,50.56,50.59,115100.0,38.1325,38.14,38.0948,38.1174,115100.0
2015-02-12 13:30:00,50.59,50.65,50.56,50.62,211000.0,38.1174,38.1627,38.0948,38.14,211000.0
2015-02-12 13:35:00,50.62,50.65,50.59,50.65,105500.0,38.14,38.1627,38.1174,38.1627,105500.0
2015-02-12 13:40:00,50.64,50.65,50.62,50.65,85100.0,38.1551,38.1627,38.14,38.1627,85100.0
2015-02-12 13:45:00,50.64,50.69,50.63,50.66,152800.0,38.1551,38.1928,38.1476,38.1702,152800.0
2015-02-12 13:50:00,50.67,50.71,50.65,50.7,189500.0,38.1777,38.2079,38.1627,38.2003,189500.0
2015-02-12 13:55:00,50.7,50.72,50.67,50.68,154700.0,38.2003,38.2154,38.1777,38.1853,154700.0
2015-02-12 14:00:00,50.68,50.69,50.61,50.64,136800.0,38.1853,38.1928,38.1325,38.1551,136800.0
2015-02-12 14:05:00,50.65,50.7,50.63,50.68,70200.0,38.1627,38.2003,38.1476,38.1853,70200.0
2015-02-12 14:10:00,50.68,50.7,50.66,50.68,115500.0,38.1853,38.2003,38.1702,38.1853,115500.0
2015-02-12 14:15:00,50.67,50.68,50.61,50.64,62600.0,38.1777,38.1853,38.1325,38.1551,62600.0
2015-02-12 14:20:00,50.64,50.66,50.59,50.64,69300.0,38.1551,38.1702,38.1174,38.1551,69300.0
2015-02-12 14:25:00,50.64,50.68,50.63,50.66,114400.0,38.1551,38.1853,38.1476,38.1702,114400.0
2015-02-12 14:30:00,50.66,50.69,50.65,50.67,103500.0,38.1702,38.1928,38.1627,38.1777,103500.0
2015-02-12 14:35:00,50.67,50.67,50.62,50.65,74400.0,38.1777,38.1777,38.14,38.1627,74400.0
2015-02-12 14:40:00,50.64,50.75,50.62,50.75,204000.0,38.1551,38.238,38.14,38.238,204000.0
2015-02-12 14:45:00,50.75,50.8,50.74,50.78,286100.0,38.238,38.2757,38.2305,38.2606,286100.0
2015-02-12 14:50:00,50.77,50.87,50.74,50.87,318100.0,38.2531,38.3284,38.2305,38.3284,318100.0
2015-02-12 14:55:00,50.87,50.89,50.84,50.89,188200.0,38.3284,38.3435,38.3058,38.3435,188200.0
2015-02-12 15:00:00,50.89,50.91,50.86,50.9,425200.0,38.3435,38.3586,38.3209,38.351,425200.0
2015-02-12 15:05:00,50.9,50.93,50.86,50.88,349700.0,38.351,38.3736,38.3209,38.3359,349700.0
2015-02-12 15:10:00,50.89,50.95,50.88,50.95,163800.0,38.3435,38.3887,38.3359,38.3887,163800.0
2015-02-12 15:15:00,50.94,50.98,50.93,50.96,263700.0,38.3812,38.4113,38.3736,38.3962,263700.0
2015-02-12 15:20:00,50.96,50.97,50.89,50.91,215900.0,38.3962,38.4038,38.3435,38.3586,215900.0
2015-02-12 15:25:00,50.91,50.94,50.76,50.88,735800.0,38.3586,38.3812,38.2455,38.3359,735800.0
2015-02-12 15:30:00,50.88,50.9,50.83,50.86,209500.0,38.3359,38.351,38.2983,38.3209,209500.0
2015-02-12 15:35:00,50.86,50.95,50.85,50.95,308200.0,38.3209,38.3887,38.3133,38.3887,308200.0
2015-02-12 15:40:00,50.94,51.09,50.93,50.97,934200.0,38.3812,38.4942,38.3736,38.4038,934200.0
2015-02-12 15:45:00,50.97,51.01,50.94,50.94,374300.0,38.4038,38.4339,38.3812,38.3812,374300.0
2015-02-12 15:50:00,50.94,51.01,50.92,50.95,482800.0,38.3812,38.4339,38.3661,38.3887,482800.0
2015-02-12 15:55:00,50.95,50.96,50.89,50.9,976100.0,38.3887,38.3962,38.3435,38.351,976100.0
2015-02-13 09:30:00,51.01,51.03,50.9,50.99,772900.0,38.4339,38.449,38.351,38.4188,772900.0
2015-02-13 09:35:00,51.0,51.39,50.99,51.33,806800.0,38.4264,38.7202,38.4188,38.675,806800.0
2015-02-13 09:40:00,51.33,51.49,51.29,51.31,583300.0,38.675,38.7956,38.6449,38.6599,583300.0
2015-02-13 09:45:00,51.32,51.35,51.23,51.29,252600.0,38.6675,38.6901,38.5997,38.6449,252600.0
2015-02-13 09:50:00,51.29,51.39,51.24,51.36,261700.0,38.6449,38.7202,38.6072,38.6976,261700.0
2015-02-13 09:55:00,51.37,51.43,51.32,51.39,219500.0,38.7051,38.7504,38.6675,38.7202,219500.0
2015-02-13 10:00:00,51.38,51.41,51.29,51.38,429100.0,38.7127,38.7353,38.6449,38.7127,429100.0
2015-02-13 10:05:00,51.37,51.46,51.37,51.38,479300.0,38.7051,38.773,38.7051,38.7127,479300.0
2015-02-13 10:10:00,51.38,51.45,51.34,51.35,262400.0,38.7127,38.7654,38.6825,38.6901,262400.0
2015-02-13 10:15:00,51.35,51.35,51.25,51.28,262500.0,38.6901,38.6901,38.6147,38.6373,262500.0
2015-02-13 10:20:00,51.28,51.3,51.22,51.26,151200.0,38.6373,38.6524,38.5921,38.6223,151200.0
2015-02-13 10:25:00,51.27,51.39,51.26,51.29,249000.0,38.6298,38.7202,38.6223,38.6449,249000.0
2015-02-13 10:30:00,51.3,51.36,51.29,51.29,160400.0,38.6524,38.6976,38.6449,38.6449,160400.0
2015-02-13 10:35:00,51.29,51.33,51.27,51.31,92100.0,38.6449,38.675,38.6298,38.6599,92100.0
2015-02-13 10:40:00,51.31,51.33,51.23,51.29,175800.0,38.6599,38.675,38.5997,38.6449,175800.0
2015-02-13 10:45:00,51.29,51.32,51.25,51.31,249800.0,38.6449,38.6675,38.6147,38.6599,249800.0
2015-02-13 10:50:00,51.31,51.35,51.3,51.34,324200.0,38.6599,38.6901,38.6524,38.6825,324200.0
2015-02-13 10:55:00,51.34,51.36,51.3,51.32,251400.0,38.6825,38.6976,38.6524,38.6675,251400.0
2015-02-13 11:00:00,51.31,51.4,51.3,51.35,144900.0,38.6599,38.7277,38.6524,38.6901,144900.0
2015-02-13 11:05:00,51.35,51.37,51.32,51.35,126700.0,38.6901,38.7051,38.6675,38.6901,126700.0
2015-02-13 11:10:00,51.36,51.4,51.33,51.38,129300.0,38.6976,38.7277,38.675,38.7127,129300.0
2015-02-13 11:15:00,51.38,51.42,51.38,51.4,180300.0,38.7127,38.7428,38.7127,38.7277,180300.0
2015-02-13 11:20:00,51.41,51.41,51.32,51.33,249500.0,38.7353,38.7353,38.6675,38.675,249500.0
2015-02-13 11:25:00,51.34,51.42,51.33,51.38,460500.0,38.6825,38.7428,38.675,38.7127,460500.0
2015-02-13 11:30:00,51.38,51.39,51.27,51.36,370500.0,38.7127,38.7202,38.6298,38.6976,370500.0
2015-02-13 11:35:00,51.35,51.36,51.17,51.25,303800.0,38.6901,38.6976,38.5545,38.6147,303800.0
2015-02-13 11:40:00,51.26,51.28,51.24,51.26,87300.0,38.6223,38.6373,38.6072,38.6223,87300.0
2015-02-13 11:45:00,51.25,51.27,51.23,51.26,118900.0,38.6147,38.6298,38.5997,38.6223,118900.0
2015-02-13 11:50:00,51.27,51.28,51.22,51.24,182000.0,38.6298,38.6373,38.5921,38.6072,182000.0
2015-02-13 11:55:00,51.24,51.24,51.16,51.19,103900.0,38.6072,38.6072,38.5469,38.5695,103900.0
2015-02-13 12:00:00,51.2,51.22,51.17,51.2,117600.0,38.5771,38.5921,38.5545,38.5771,117600.0
2015-02-13 12:05:00,51.2,51.24,51.19,51.22,134300.0,38.5771,38.6072,38.5695,38.5921,134300.0
2015-02-13 12:10:00,51.21,51.22,51.16,51.17,146200.0,38.5846,38.5921,38.5469,38.5545,146200.0
2015-02-13 12:15:00,51.16,51.17,51.12,51.13,80300.0,38.5469,38.5545,38.5168,38.5243,80300.0
2015-02-13 12:20:00,51.13,51.19,51.12,51.18,117100.0,38.5243,38.5695,38.5168,38.562,117100.0
2015-02-13 12:25:00,51.17,51.18,51.13,51.14,70700.0,38.5545,38.562,38.5243,38.5318,70700.0
2015-02-13 12:30:00,51.14,51.15,51.1,51.12,93100.0,38.5318,38.5394,38.5017,38.5168,93100.0
2015-02-13 12:35:00,51.12,51.14,51.09,51.09,77700.0,38.5168,38.5318,38.4942,38.4942,77700.0
2015-02-13 12:40:00,51.09,51.13,51.08,51.11,65500.0,38.4942,38.5243,38.4866,38.5092,65500.0
2015-02-13 12:45:00,51.11,51.11,51.06,51.07,54800.0,38.5092,38.5092,38.4716,38.4791,54800.0
2015-02-13 12:50:00,51.06,51.09,51.05,51.09,74900.0,38.4716,38.4942,38.464,38.4942,74900.0
2015-02-13 12:55:00,51.09,51.1,51.06,51.1,41900.0,38.4942,38.5017,38.4716,38.5017,41900.0
2015-02-13 13:00:00,51.1,51.12,51.08,51.11,77800.0,38.5017,38.5168,38.4866,38.5092,77800.0
2015-02-13 13:05:00,51.11,51.11,51.07,51.1,34500.0,38.5092,38.5092,38.4791,38.5017,34500.0
2015-02-13 13:10:00,51.09,51.1,51.02,51.04,73000.0,38.4942,38.5017,38.4414,38.4565,73000.0
2015-02-13 13:15:00,51.04,51.07,51.01,51.06,70000.0,38.4565,38.4791,38.4339,38.4716,70000.0
2015-02-13 13:20:00,51.06,51.08,50.98,51.0,83100.0,38.4716,38.4866,38.4113,38.4264,83100.0
2015-02-13 13:25:00,50.99,51.01,50.91,50.91,162600.0,38.4188,38.4339,38.3586,38.3586,162600.0
2015-02-13 13:30:00,50.92,50.92,50.83,50.91,211900.0,38.3661,38.3661,38.2983,38.3586,211900.0
2015-02-13 13:35:00,50.91,50.92,50.81,50.9,114400.0,38.3586,38.3661,38.2832,38.351,114400.0
2015-02-13 13:40:00,50.89,50.92,50.85,50.91,82200.0,38.3435,38.3661,38.3133,38.3586,82200.0
2015-02-13 13:45:00,50.91,50.92,50.85,50.88,95100.0,38.3586,38.3661,38.3133,38.3359,95100.0
2015-02-13 13:50:00,50.88,50.95,50.87,50.95,76100.0,38.3359,38.3887,38.3284,38.3887,76100.0
2015-02-13 13:55:00,50.95,50.95,50.9,50.92,91000.0,38.3887,38.3887,38.351,38.3661,91000.0
2015-02-13 14:00:00,50.92,50.93,50.87,50.89,146700.0,38.3661,38.3736,38.3284,38.3435,146700.0
2015-02-13 14:05:00,50.89,50.97,50.88,50.95,111200.0,38.3435,38.4038,38.3359,38.3887,111200.0
2015-02-13 14:10:00,50.96,51.05,50.96,51.01,263400.0,38.3962,38.464,38.3962,38.4339,263400.0
2015-02-13 14:15:00,51.01,51.03,50.98,51.01,77600.0,38.4339,38.449,38.4113,38.4339,77600.0
2015-02-13 14:20:00,51.0,51.09,50.98,51.09,297200.0,38.4264,38.4942,38.4113,38.4942,297200.0
2015-02-13 14:25:00,51.09,51.14,51.09,51.12,125300.0,38.4942,38.5318,38.4942,38.5168,125300.0
2015-02-13 14:30:00,51.12,51.17,51.1,51.11,120800.0,38.5168,38.5545,38.5017,38.5092,120800.0
2015-02-13 14:35:00,51.11,51.13,51.06,51.06,142200.0,38.5092,38.5243,38.4716,38.4716,142200.0
2015-02-13 14:40:00,51.07,51.11,51.05,51.08,106700.0,38.4791,38.5092,38.464,38.4866,106700.0
2015-02-13 14:45:00,51.08,51.15,51.07,51.13,73800.0,38.4866,38.5394,38.4791,38.5243,73800.0
2015-02-13 14:50:00,51.12,51.16,51.11,51.14,92700.0,38.5168,38.5469,38.5092,38.5318,92700.0
2015-02-13 14:55:00,51.14,51.15,51.12,51.14,133300.0,38.5318,38.5394,38.5168,38.5318,133300.0
2015-02-13 15:00:00,51.13,51.15,51.11,51.15,143500.0,38.5243,38.5394,38.5092,38.5394,143500.0
2015-02-13 15:05:00,51.15,51.21,51.14,51.19,284100.0,38.5394,38.5846,38.5318,38.5695,284100.0
2015-02-13 15:10:00,51.19,51.21,51.16,51.18,233000.0,38.5695,38.5846,38.5469,38.562,233000.0
2015-02-13 15:15:00,51.18,51.22,51.15,51.19,328900.0,38.562,38.5921,38.5394,38.5695,328900.0
2015-02-13 15:20:00,51.18,51.19,51.12,51.18,160600.0,38.562,38.5695,38.5168,38.562,160600.0
2015-02-13 15:25:00,51.18,51.22,51.17,51.19,109500.0,38.562,38.5921,38.5545,38.5695,109500.0
2015-02-13 15:30:00,51.19,51.22,51.16,51.16,229000.0,38.5695,38.5921,38.5469,38.5469,229000.0
2015-02-13 15:35:00,51.15,51.19,51.14,51.17,202400.0,38.5394,38.5695,38.5318,38.5545,202400.0
2015-02-13 15:40:00,51.17,51.19,51.14,51.19,163100.0,38.5545,38.5695,38.5318,38.5695,163100.0
2015-02-13 15:45:00,51.18,51.2,51.16,51.19,298300.0,38.562,38.5771,38.5469,38.5695,298300.0
2015-02-13 15:50:00,51.19,51.22,51.17,51.18,380300.0,38.5695,38.5921,38.5545,38.562,380300.0
2015-02-13 15:55:00,51.18,51.23,51.17,51.2,600100.0,38.562,38.5997,38.5545,38.5771,600100.0
2015-02-17 09:30:00,50.95,51.35,50.9,51.21,954600.0,38.3887,38.6901,38.351,38.5846,954600.0
2015-02-17 09:35:00,51.21,51.3,51.1,51.14,389100.0,38.5846,38.6524,38.5017,38.5318,389100.0
2015-02-17 09:40:00,51.14,51.28,51.1,51.22,297800.0,38.5318,38.6373,38.5017,38.5921,297800.0
2015-02-17 09:45:00,51.22,51.31,51.22,51.27,216000.0,38.5921,38.6599,38.5921,38.6298,216000.0
2015-02-17 09:50:00,51.27,51.28,51.08,51.15,265600.0,38.6298,38.6373,38.4866,38.5394,265600.0
2015-02-17 09:55:00,51.15,51.26,51.13,51.24,163400.0,38.5394,38.6223,38.5243,38.6072,163400.0
2015-02-17 10:00:00,51.25,51.29,51.11,51.17,170900.0,38.6147,38.6449,38.5092,38.5545,170900.0
2015-02-17 10:05:00,51.16,51.3,51.16,51.25,197000.0,38.5469,38.6524,38.5469,38.6147,197000.0
2015-02-17 10:10:00,51.25,51.3,51.22,51.3,78700.0,38.6147,38.6524,38.5921,38.6524,78700.0
2015-02-17 10:15:00,51.29,51.3,51.19,51.2,173900.0,38.6449,38.6524,38.5695,38.5771,173900.0
2015-02-17 10:20:00,51.2,51.22,51.15,51.19,95100.0,38.5771,38.5921,38.5394,38.5695,95100.0
2015-02-17 10:25:00,51.19,51.22,51.17,51.22,119300.0,38.5695,38.5921,38.5545,38.5921,119300.0
2015-02-17 10:30:00,51.22,51.28,51.21,51.28,98000.0,38.5921,38.6373,38.5846,38.6373,98000.0
2015-02-17 10:35:00,51.27,51.3,51.19,51.2,88100.0,38.6298,38.6524,38.5695,38.5771,88100.0
2015-02-17 10:40:00,51.2,51.23,51.18,51.21,142000.0,38.5771,38.5997,38.562,38.5846,142000.0
2015-02-17 10:45:00,51.21,51.22,51.12,51.22,130300.0,38.5846,38.5921,38.5168,38.5921,130300.0
2015-02-17 10:50:00,51.22,51.22,51.15,51.19,86400.0,38.5921,38.5921,38.5394,38.5695,86400.0
2015-02-17 10:55:00,51.19,51.23,51.16,51.23,109700.0,38.5695,38.5997,38.5469,38.5997,109700.0
2015-02-17 11:00:00,51.23,51.25,51.15,51.15,103800.0,38.5997,38.6147,38.5394,38.5394,103800.0
2015-02-17 11:05:00,51.16,51.18,51.14,51.15,62300.0,38.5469,38.562,38.5318,38.5394,62300.0
2015-02-17 11:10:00,51.15,51.19,51.12,51.17,110700.0,38.5394,38.5695,38.5168,38.5545,110700.0
2015-02-17 11:15:00,51.18,51.21,51.15,51.16,86800.0,38.562,38.5846,38.5394,38.5469,86800.0
2015-02-17 11:20:00,51.16,51.24,51.16,51.24,62400.0,38.5469,38.6072,38.5469,38.6072,62400.0
2015-02-17 11:25:00,51.24,51.27,51.23,51.27,87100.0,38.6072,38.6298,38.5997,38.6298,87100.0
2015-02-17 11:30:00,51.27,51.36,51.26,51.36,162500.0,38.6298,38.6976,38.6223,38.6976,162500.0
2015-02-17 11:35:00,51.36,51.36,51.3,51.32,80900.0,38.6976,38.6976,38.6524,38.6675,80900.0
2015-02-17 11:40:00,51.32,51.34,51.3,51.3,84300.0,38.6675,38.6825,38.6524,38.6524,84300.0
2015-02-17 11:45:00,51.3,51.33,51.29,51.3,70900.0,38.6524,38.675,38.6449,38.6524,70900.0
2015-02-17 11:50:00,51.3,51.35,51.29,51.34,57500.0,38.6524,38.6901,38.6449,38.6825,57500.0
2015-02-17 11:55:00,51.33,51.38,51.33,51.38,92900.0,38.675,38.7127,38.675,38.7127,92900.0
2015-02-17 12:00:00,51.37,51.42,51.37,51.41,196600.0,38.7051,38.7428,38.7051,38.7353,196600.0
2015-02-17 12:05:00,51.4,51.45,51.39,51.42,99200.0,38.7277,38.7654,38.7202,38.7428,99200.0
2015-02-17 12:10:00,51.42,51.43,51.36,51.39,70400.0,38.7428,38.7504,38.6976,38.7202,70400.0
2015-02-17 12:15:00,51.39,51.42,51.39,51.4,33700.0,38.7202,38.7428,38.7202,38.7277,33700.0
2015-02-17 12:20:00,51.41,51.44,51.4,51.43,48600.0,38.7353,38.7579,38.7277,38.7504,48600.0
2015-02-17 12:25:00,51.42,51.43,51.39,51.42,41700.0,38.7428,38.7504,38.7202,38.7428,41700.0
2015-02-17 12:30:00,51.41,51.59,51.41,51.56,326700.0,38.7353,38.8709,38.7353,38.8483,326700.0
2015-02-17 12:35:00,51.56,51.61,51.55,51.6,125000.0,38.8483,38.886,38.8408,38.8784,125000.0
2015-02-17 12:40:00,51.6,51.61,51.54,51.58,194000.0,38.8784,38.886,38.8332,38.8634,194000.0
2015-02-17 12:45:00,51.58,51.61,51.54,51.6,125700.0,38.8634,38.886,38.8332,38.8784,125700.0
2015-02-17 12:50:00,51.59,51.61,51.57,51.6,88600.0,38.8709,38.886,38.8558,38.8784,88600.0
2015-02-17 12:55:00,51.6,51.62,51.57,51.61,127000.0,38.8784,38.8935,38.8558,38.886,127000.0
2015-02-17 13:00:00,51.61,51.63,51.56,51.62,128700.0,38.886,38.901,38.8483,38.8935,128700.0
2015-02-17 13:05:00,51.62,51.63,51.59,51.63,61600.0,38.8935,38.901,38.8709,38.901,61600.0
2015-02-17 13:10:00,51.62,51.68,51.59,51.66,191800.0,38.8935,38.9387,38.8709,38.9236,191800.0
2015-02-17 13:15:00,51.67,51.75,51.65,51.74,243900.0,38.9312,38.9915,38.9161,38.9839,243900.0
2015-02-17 13:20:00,51.73,51.8,51.71,51.76,186300.0,38.9764,39.0291,38.9613,38.999,186300.0
2015-02-17 13:25:00,51.76,51.8,51.75,51.79,140800.0,38.999,39.0291,38.9915,39.0216,140800.0
2015-02-17 13:30:00,51.79,51.8,51.74,51.76,137900.0,39.0216,39.0291,38.9839,38.999,137900.0
2015-02-17 13:35:00,51.76,51.76,51.72,51.73,109000.0,38.999,38.999,38.9689,38.9764,109000.0
2015-02-17 13:40:00,51.73,51.77,51.71,51.75,118000.0,38.9764,39.0065,38.9613,38.9915,118000.0
2015-02-17 13:45:00,51.75,51.77,51.71,51.77,75200.0,38.9915,39.0065,38.9613,39.0065,75200.0
2015-02-17 13:50:00,51.76,51.77,51.73,51.75,62200.0,38.999,39.0065,38.9764,38.9915,62200.0
2015-02-17 13:55:00,51.75,51.76,51.7,51.71,60900.0,38.9915,38.999,38.9538,38.9613,60900.0
2015-02-17 14:00:00,51.71,51.74,51.69,51.73,156200.0,38.9613,38.9839,38.9462,38.9764,156200.0
2015-02-17 14:05:00,51.73,51.77,51.7,51.7,66900.0,38.9764,39.0065,38.9538,38.9538,66900.0
2015-02-17 14:10:00,51.71,51.73,51.68,51.69,46000.0,38.9613,38.9764,38.9387,38.9462,46000.0
2015-02-17 14:15:00,51.7,51.75,51.69,51.73,87600.0,38.9538,38.9915,38.9462,38.9764,87600.0
2015-02-17 14:20:00,51.73,51.77,51.71,51.75,98400.0,38.9764,39.0065,38.9613,38.9915,98400.0
2015-02-17 14:25:00,51.74,51.79,51.73,51.76,122200.0,38.9839,39.0216,38.9764,38.999,122200.0
2015-02-17 14:30:00,51.76,51.78,51.72,51.78,99400.0,38.999,39.0141,38.9689,39.0141,99400.0
2015-02-17 14:35:00,51.78,51.79,51.74,51.76,86000.0,39.0141,39.0216,38.9839,38.999,86000.0
2015-02-17 14:40:00,51.76,51.79,51.75,51.77,70900.0,38.999,39.0216,38.9915,39.0065,70900.0
2015-02-17 14:45:00,51.76,51.8,51.76,51.8,134400.0,38.999,39.0291,38.999,39.0291,134400.0
2015-02-17 14:50:00,51.79,51.8,51.73,51.75,125600.0,39.0216,39.0291,38.9764,38.9915,125600.0
2015-02-17 14:55:00,51.75,51.78,51.69,51.7,116300.0,38.9915,39.0141,38.9462,38.9538,116300.0
2015-02-17 15:00:00,51.7,51.75,51.69,51.71,126800.0,38.9538,38.9915,38.9462,38.9613,126800.0
2015-02-17 15:05:00,51.72,51.75,51.68,51.73,105100.0,38.9689,38.9915,38.9387,38.9764,105100.0
2015-02-17 15:10:00,51.73,51.73,51.68,51.7,118500.0,38.9764,38.9764,38.9387,38.9538,118500.0
2015-02-17 15:15:00,51.7,51.72,51.68,51.69,93000.0,38.9538,38.9689,38.9387,38.9462,93000.0
2015-02-17 15:20:00,51.69,51.73,51.63,51.71,195900.0,38.9462,38.9764,38.901,38.9613,195900.0
2015-02-17 15:25:00,51.71,51.71,51.66,51.7,101400.0,38.9613,38.9613,38.9236,38.9538,101400.0
2015-02-17 15:30:00,51.7,51.7,51.6,51.65,168400.0,38.9538,38.9538,38.8784,38.9161,168400.0
2015-02-17 15:35:00,51.65,51.66,51.61,51.63,136800.0,38.9161,38.9236,38.886,38.901,136800.0
2015-02-17 15:40:00,51.64,51.65,51.6,51.62,116000.0,38.9086,38.9161,38.8784,38.8935,116000.0
2015-02-17 15:45:00,51.61,51.65,51.59,51.63,244100.0,38.886,38.9161,38.8709,38.901,244100.0
2015-02-17 15:50:00,51.63,51.63,51.56,51.57,295200.0,38.901,38.901,38.8483,38.8558,295200.0
2015-02-17 15:55:00,51.57,51.66,51.56,51.66,530200.0,38.8558,38.9236,38.8483,38.9236,530200.0
2015-02-18 09:30:00,51.3,51.4,51.09,51.18,779100.0,38.6524,38.7277,38.4942,38.562,779100.0
2015-02-18 09:35:00,51.18,51.5,51.17,51.47,664400.0,38.562,38.8031,38.5545,38.7805,664400.0
2015-02-18 09:40:00,51.48,51.49,51.4,51.48,336700.0,38.788,38.7956,38.7277,38.788,336700.0
2015-02-18 09:45:00,51.48,51.52,51.46,51.51,271000.0,38.788,38.8182,38.773,38.8106,271000.0
2015-02-18 09:50:00,51.51,51.52,51.42,51.46,182900.0,38.8106,38.8182,38.7428,38.773,182900.0
2015-02-18 09:55:00,51.45,51.53,51.45,51.52,127300.0,38.7654,38.8257,38.7654,38.8182,127300.0
2015-02-18 10:00:00,51.52,51.53,51.41,51.51,183800.0,38.8182,38.8257,38.7353,38.8106,183800.0
2015-02-18 10:05:00,51.51,51.56,51.46,51.55,215700.0,38.8106,38.8483,38.773,38.8408,215700.0
2015-02-18 10:10:00,51.56,51.56,51.44,51.46,115900.0,38.8483,38.8483,38.7579,38.773,115900.0
2015-02-18 10:15:00,51.47,51.52,51.39,51.4,198100.0,38.7805,38.8182,38.7202,38.7277,198100.0
2015-02-18 10:20:00,51.4,51.41,51.3,51.39,255700.0,38.7277,38.7353,38.6524,38.7202,255700.0
2015-02-18 10:25:00,51.39,51.39,51.34,51.37,111100.0,38.7202,38.7202,38.6825,38.7051,111100.0
2015-02-18 10:30:00,51.37,51.47,51.35,51.44,158400.0,38.7051,38.7805,38.6901,38.7579,158400.0
2015-02-18 10:35:00,51.45,51.53,51.44,51.48,183500.0,38.7654,38.8257,38.7579,38.788,183500.0
2015-02-18 10:40:00,51.47,51.49,51.44,51.47,83900.0,38.7805,38.7956,38.7579,38.7805,83900.0
2015-02-18 10:45:00,51.47,51.52,51.44,51.47,152000.0,38.7805,38.8182,38.7579,38.7805,152000.0
2015-02-18 10:50:00,51.47,51.49,51.42,51.43,189700.0,38.7805,38.7956,38.7428,38.7504,189700.0
2015-02-18 10:55:00,51.42,51.46,51.4,51.4,177500.0,38.7428,38.773,38.7277,38.7277,177500.0
2015-02-18 11:00:00,51.4,51.44,51.38,51.44,118600.0,38.7277,38.7579,38.7127,38.7579,118600.0
2015-02-18 11:05:00,51.45,51.47,51.4,51.41,70200.0,38.7654,38.7805,38.7277,38.7353,70200.0
2015-02-18 11:10:00,51.41,51.47,51.4,51.45,58900.0,38.7353,38.7805,38.7277,38.7654,58900.0
2015-02-18 11:15:00,51.46,51.48,51.44,51.47,113700.0,38.773,38.788,38.7579,38.7805,113700.0
2015-02-18 11:20:00,51.46,51.51,51.45,51.49,95700.0,38.773,38.8106,38.7654,38.7956,95700.0
2015-02-18 11:25:00,51.49,51.55,51.48,51.53,116500.0,38.7956,38.8408,38.788,38.8257,116500.0
2015-02-18 11:30:00,51.53,51.55,51.5,51.52,70500.0,38.8257,38.8408,38.8031,38.8182,70500.0
2015-02-18 11:35:00,51.52,51.52,51.46,51.49,103900.0,38.8182,38.8182,38.773,38.7956,103900.0
2015-02-18 11:40:00,51.49,51.5,51.38,51.44,129400.0,38.7956,38.8031,38.7127,38.7579,129400.0
2015-02-18 11:45:00,51.44,51.45,51.37,51.43,77600.0,38.7579,38.7654,38.7051,38.7504,77600.0
2015-02-18 11:50:00,51.44,51.45,51.41,51.44,49700.0,38.7579,38.7654,38.7353,38.7579,49700.0
2015-02-18 11:55:00,51.44,51.47,51.42,51.43,47100.0,38.7579,38.7805,38.7428,38.7504,47100.0
2015-02-18 12:00:00,51.43,51.51,51.43,51.46,137700.0,38.7504,38.8106,38.7504,38.773,137700.0
2015-02-18 12:05:00,51.46,51.47,51.4,51.43,53100.0,38.773,38.7805,38.7277,38.7504,53100.0
2015-02-18 12:10:00,51.42,51.44,51.39,51.41,55000.0,38.7428,38.7579,38.7202,38.7353,55000.0
2015-02-18 12:15:00,51.4,51.42,51.38,51.38,66000.0,38.7277,38.7428,38.7127,38.7127,66000.0
2015-02-18 12:20:00,51.39,51.47,51.39,51.45,119400.0,38.7202,38.7805,38.7202,38.7654,119400.0
2015-02-18 12:25:00,51.45,51.46,51.41,51.42,82800.0,38.7654,38.773,38.7353,38.7428,82800.0
2015-02-18 12:30:00,51.42,51.47,51.41,51.47,100800.0,38.7428,38.7805,38.7353,38.7805,100800.0
2015-02-18 12:35:00,51.47,51.48,51.4,51.44,83200.0,38.7805,38.788,38.7277,38.7579,83200.0
2015-02-18 12:40:00,51.44,51.48,51.38,51.39,139800.0,38.7579,38.788,38.7127,38.7202,139800.0
2015-02-18 12:45:00,51.39,51.41,51.34,51.38,192400.0,38.7202,38.7353,38.6825,38.7127,192400.0
2015-02-18 12:50:00,51.38,51.38,51.3,51.3,125200.0,38.7127,38.7127,38.6524,38.6524,125200.0
2015-02-18 12:55:00,51.3,51.32,51.3,51.3,68700.0,38.6524,38.6675,38.6524,38.6524,68700.0
2015-02-18 13:00:00,51.3,51.37,51.29,51.33,58100.0,38.6524,38.7051,38.6449,38.675,58100.0
2015-02-18 13:05:00,51.34,51.37,51.31,51.31,42200.0,38.6825,38.7051,38.6599,38.6599,42200.0
2015-02-18 13:10:00,51.32,51.33,51.25,51.26,218000.0,38.6675,38.675,38.6147,38.6223,218000.0
2015-02-18 13:15:00,51.26,51.32,51.25,51.26,151700.0,38.6223,38.6675,38.6147,38.6223,151700.0
2015-02-18 13:20:00,51.26,51.29,51.25,51.26,43100.0,38.6223,38.6449,38.6147,38.6223,43100.0
2015-02-18 13:25:00,51.26,51.3,51.24,51.3,86100.0,38.6223,38.6524,38.6072,38.6524,86100.0
2015-02-18 13:30:00,51.29,51.36,51.29,51.35,185000.0,38.6449,38.6976,38.6449,38.6901,185000.0
2015-02-18 13:35:00,51.35,51.37,51.34,51.36,89600.0,38.6901,38.7051,38.6825,38.6976,89600.0
2015-02-18 13:40:00,51.35,51.4,51.34,51.38,140000.0,38.6901,38.7277,38.6825,38.7127,140000.0
2015-02-18 13:45:00,51.38,51.46,51.36,51.46,114100.0,38.7127,38.773,38.6976,38.773,114100.0
2015-02-18 13:50:00,51.46,51.52,51.44,51.49,183800.0,38.773,38.8182,38.7579,38.7956,183800.0
2015-02-18 13:55:00,51.49,51.54,51.49,51.53,111100.0,38.7956,38.8332,38.7956,38.8257,111100.0
2015-02-18 14:00:00,51.52,51.67,51.44,51.46,391700.0,38.8182,38.9312,38.7579,38.773,391700.0
2015-02-18 14:05:00,51.47,51.52,51.35,51.37,243200.0,38.7805,38.8182,38.6901,38.7051,243200.0
2015-02-18 14:10:00,51.37,51.41,51.31,51.38,272300.0,38.7051,38.7353,38.6599,38.7127,272300.0
2015-02-18 14:15:00,51.38,51.39,51.32,51.36,281200.0,38.7127,38.7202,38.6675,38.6976,281200.0
2015-02-18 14:20:00,51.36,51.4,51.27,51.31,304800.0,38.6976,38.7277,38.6298,38.6599,304800.0
2015-02-18 14:25:00,51.31,51.32,51.26,51.27,667400.0,38.6599,38.6675,38.6223,38.6298,667400.0
2015-02-18 14:30:00,51.28,51.32,51.23,51.24,283100.0,38.6373,38.6675,38.5997,38.6072,283100.0
2015-02-18 14:35:00,51.23,51.28,51.22,51.26,196300.0,38.5997,38.6373,38.5921,38.6223,196300.0
2015-02-18 14:40:00,51.25,51.3,51.22,51.3,216400.0,38.6147,38.6524,38.5921,38.6524,216400.0
2015-02-18 14:45:00,51.3,51.35,51.25,51.26,158500.0,38.6524,38.6901,38.6147,38.6223,158500.0
2015-02-18 14:50:00,51.26,51.32,51.25,51.32,198500.0,38.6223,38.6675,38.6147,38.6675,198500.0
2015-02-18 14:55:00,51.32,51.33,51.28,51.31,83500.0,38.6675,38.675,38.6373,38.6599,83500.0
2015-02-18 15:00:00,51.3,51.41,51.3,51.39,144600.0,38.6524,38.7353,38.6524,38.7202,144600.0
2015-02-18 15:05:00,51.4,51.43,51.37,51.4,128000.0,38.7277,38.7504,38.7051,38.7277,128000.0
2015-02-18 15:10:00,51.4,51.41,51.34,51.36,74400.0,38.7277,38.7353,38.6825,38.6976,74400.0
2015-02-18 15:15:00,51.36,51.4,51.31,51.39,141200.0,38.6976,38.7277,38.6599,38.7202,141200.0
2015-02-18 15:20:00,51.39,51.4,51.32,51.32,100300.0,38.7202,38.7277,38.6675,38.6675,100300.0
2015-02-18 15:25:00,51.32,51.32,51.28,51.3,177400.0,38.6675,38.6675,38.6373,38.6524,177400.0
2015-02-18 15:30:00,51.3,51.3,51.26,51.3,215300.0,38.6524,38.6524,38.6223,38.6524,215300.0
2015-02-18 15:35:00,51.3,51.33,51.28,51.32,273500.0,38.6524,38.675,38.6373,38.6675,273500.0
2015-02-18 15:40:00,51.32,51.36,51.31,51.35,363400.0,38.6675,38.6976,38.6599,38.6901,363400.0
2015-02-18 15:45:00,51.35,51.36,51.29,51.32,305300.0,38.6901,38.6976,38.6449,38.6675,305300.0
2015-02-18 15:50:00,51.32,51.36,51.3,51.36,652900.0,38.6675,38.6976,38.6524,38.6976,652900.0
2015-02-18 15:55:00,51.35,51.42,51.35,51.4,569800.0,38.6901,38.7428,38.6901,38.7277,569800.0
2015-02-19 09:30:00,51.31,51.4,51.2,51.25,326200.0,38.6599,38.7277,38.5771,38.6147,326200.0
2015-02-19 09:35:00,51.25,51.28,51.11,51.28,145500.0,38.6147,38.6373,38.5092,38.6373,145500.0
2015-02-19 09:40:00,51.28,51.39,51.24,51.29,167700.0,38.6373,38.7202,38.6072,38.6449,167700.0
2015-02-19 09:45:00,51.3,51.31,51.17,51.2,180600.0,38.6524,38.6599,38.5545,38.5771,180600.0
2015-02-19 09:50:00,51.2,51.27,51.14,51.17,221900.0,38.5771,38.6298,38.5318,38.5545,221900.0
2015-02-19 09:55:00,51.17,51.23,51.16,51.16,111900.0,38.5545,38.5997,38.5469,38.5469,111900.0
2015-02-19 10:00:00,51.16,51.16,51.04,51.07,208300.0,38.5469,38.5469,38.4565,38.4791,208300.0
2015-02-19 10:05:00,51.06,51.18,51.05,51.11,145100.0,38.4716,38.562,38.464,38.5092,145100.0
2015-02-19 10:10:00,51.12,51.13,51.06,51.1,316200.0,38.5168,38.5243,38.4716,38.5017,316200.0
2015-02-19 10:15:00,51.09,51.23,51.09,51.22,296800.0,38.4942,38.5997,38.4942,38.5921,296800.0
2015-02-19 10:20:00,51.22,51.25,51.2,51.25,78700.0,38.5921,38.6147,38.5771,38.6147,78700.0
2015-02-19 10:25:00,51.25,51.26,51.23,51.25,153700.0,38.6147,38.6223,38.5997,38.6147,153700.0
2015-02-19 10:30:00,51.24,51.26,51.19,51.19,127800.0,38.6072,38.6223,38.5695,38.5695,127800.0
2015-02-19 10:35:00,51.19,51.29,51.17,51.23,174000.0,38.5695,38.6449,38.5545,38.5997,174000.0
2015-02-19 10:40:00,51.22,51.26,51.2,51.24,85300.0,38.5921,38.6223,38.5771,38.6072,85300.0
2015-02-19 10:45:00,51.24,51.24,51.17,51.18,110100.0,38.6072,38.6072,38.5545,38.562,110100.0
2015-02-19 10:50:00,51.18,51.21,51.18,51.21,72600.0,38.562,38.5846,38.562,38.5846,72600.0
2015-02-19 10:55:00,51.21,51.26,51.16,51.17,167200.0,38.5846,38.6223,38.5469,38.5545,167200.0
2015-02-19 11:00:00,51.18,51.27,51.17,51.26,111200.0,38.562,38.6298,38.5545,38.6223,111200.0
2015-02-19 11:05:00,51.26,51.29,51.23,51.25,124500.0,38.6223,38.6449,38.5997,38.6147,124500.0
2015-02-19 11:10:00,51.25,51.3,51.24,51.27,120200.0,38.6147,38.6524,38.6072,38.6298,120200.0
2015-02-19 11:15:00,51.29,51.36,51.28,51.35,120000.0,38.6449,38.6976,38.6373,38.6901,120000.0
2015-02-19 11:20:00,51.35,51.39,51.33,51.36,89900.0,38.6901,38.7202,38.675,38.6976,89900.0
2015-02-19 11:25:00,51.36,51.42,51.35,51.4,131700.0,38.6976,38.7428,38.6901,38.7277,131700.0
2015-02-19 11:30:00,51.41,51.48,51.39,51.41,143400.0,38.7353,38.788,38.7202,38.7353,143400.0
2015-02-19 11:35:00,51.42,51.42,51.36,51.39,108200.0,38.7428,38.7428,38.6976,38.7202,108200.0
2015-02-19 11:40:00,51.4,51.42,51.36,51.4,88400.0,38.7277,38.7428,38.6976,38.7277,88400.0
2015-02-19 11:45:00,51.4,51.54,51.39,51.52,177600.0,38.7277,38.8332,38.7202,38.8182,177600.0
2015-02-19 11:50:00,51.52,51.53,51.44,51.46,78300.0,38.8182,38.8257,38.7579,38.773,78300.0
2015-02-19 11:55:00,51.46,51.5,51.44,51.48,62300.0,38.773,38.8031,38.7579,38.788,62300.0
2015-02-19 12:00:00,51.48,51.54,51.45,51.45,93300.0,38.788,38.8332,38.7654,38.7654,93300.0
2015-02-19 12:05:00,51.44,51.46,51.43,51.45,47500.0,38.7579,38.773,38.7504,38.7654,47500.0
2015-02-19 12:10:00,51.46,51.47,51.43,51.46,40400.0,38.773,38.7805,38.7504,38.773,40400.0
2015-02-19 12:15:00,51.46,51.47,51.43,51.45,120200.0,38.773,38.7805,38.7504,38.7654,120200.0
2015-02-19 12:20:00,51.45,51.46,51.4,51.44,89100.0,38.7654,38.773,38.7277,38.7579,89100.0
2015-02-19 12:25:00,51.44,51.45,51.4,51.41,135900.0,38.7579,38.7654,38.7277,38.7353,135900.0
2015-02-19 12:30:00,51.41,51.43,51.32,51.32,187100.0,38.7353,38.7504,38.6675,38.6675,187100.0
2015-02-19 12:35:00,51.32,51.36,51.26,51.35,180900.0,38.6675,38.6976,38.6223,38.6901,180900.0
2015-02-19 12:40:00,51.34,51.35,51.3,51.35,80800.0,38.6825,38.6901,38.6524,38.6901,80800.0
2015-02-19 12:45:00,51.35,51.37,51.31,51.36,70800.0,38.6901,38.7051,38.6599,38.6976,70800.0
2015-02-19 12:50:00,51.36,51.39,51.32,51.32,78400.0,38.6976,38.7202,38.6675,38.6675,78400.0
2015-02-19 12:55:00,51.32,51.38,51.29,51.37,92100.0,38.6675,38.7127,38.6449,38.7051,92100.0
2015-02-19 13:00:00,51.37,51.37,51.3,51.3,57100.0,38.7051,38.7051,38.6524,38.6524,57100.0
2015-02-19 13:05:00,51.31,51.33,51.29,51.31,62100.0,38.6599,38.675,38.6449,38.6599,62100.0
2015-02-19 13:10:00,51.31,51.32,51.25,51.28,100000.0,38.6599,38.6675,38.6147,38.6373,100000.0
2015-02-19 13:15:00,51.27,51.28,51.21,51.26,83800.0,38.6298,38.6373,38.5846,38.6223,83800.0
2015-02-19 13:20:00,51.26,51.3,51.2,51.23,91100.0,38.6223,38.6524,38.5771,38.5997,91100.0
2015-02-19 13:25:00,51.23,51.28,51.21,51.26,57000.0,38.5997,38.6373,38.5846,38.6223,57000.0
2015-02-19 13:30:00,51.26,51.28,51.22,51.27,45300.0,38.6223,38.6373,38.5921,38.6298,45300.0
2015-02-19 13:35:00,51.27,51.28,51.22,51.24,66600.0,38.6298,38.6373,38.5921,38.6072,66600.0
2015-02-19 13:40:00,51.24,51.26,51.17,51.17,245800.0,38.6072,38.6223,38.5545,38.5545,245800.0
2015-02-19 13:45:00,51.17,51.21,51.15,51.18,227100.0,38.5545,38.5846,38.5394,38.562,227100.0
2015-02-19 13:50:00,51.19,51.28,51.17,51.28,116200.0,38.5695,38.6373,38.5545,38.6373,116200.0
2015-02-19 13:55:00,51.28,51.31,51.26,51.29,50400.0,38.6373,38.6599,38.6223,38.6449,50400.0
2015-02-19 14:00:00,51.3,51.33,51.28,51.32,54800.0,38.6524,38.675,38.6373,38.6675,54800.0
2015-02-19 14:05:00,51.31,51.32,51.28,51.29,36800.0,38.6599,38.6675,38.6373,38.6449,36800.0
2015-02-19 14:10:00,51.3,51.33,51.29,51.31,29600.0,38.6524,38.675,38.6449,38.6599,29600.0
2015-02-19 14:15:00,51.32,51.35,51.31,51.34,52000.0,38.6675,38.6901,38.6599,38.6825,52000.0
2015-02-19 14:20:00,51.35,51.36,51.32,51.36,44300.0,38.6901,38.6976,38.6675,38.6976,44300.0
2015-02-19 14:25:00,51.36,51.36,51.34,51.34,41000.0,38.6976,38.6976,38.6825,38.6825,41000.0
2015-02-19 14:30:00,51.35,51.39,51.34,51.37,28400.0,38.6901,38.7202,38.6825,38.7051,28400.0
2015-02-19 14:35:00,51.37,51.38,51.28,51.31,71500.0,38.7051,38.7127,38.6373,38.6599,71500.0
2015-02-19 14:40:00,51.31,51.33,51.27,51.32,43800.0,38.6599,38.675,38.6298,38.6675,43800.0
2015-02-19 14:45:00,51.32,51.34,51.28,51.3,54600.0,38.6675,38.6825,38.6373,38.6524,54600.0
2015-02-19 14:50:00,51.29,51.32,51.28,51.29,73000.0,38.6449,38.6675,38.6373,38.6449,73000.0
2015-02-19 14:55:00,51.28,51.32,51.26,51.32,48800.0,38.6373,38.6675,38.6223,38.6675,48800.0
2015-02-19 15:00:00,51.32,51.35,51.3,51.33,55200.0,38.6675,38.6901,38.6524,38.675,55200.0
2015-02-19 15:05:00,51.32,51.34,51.27,51.27,159600.0,38.6675,38.6825,38.6298,38.6298,159600.0
2015-02-19 15:10:00,51.27,51.29,51.25,51.27,75700.0,38.6298,38.6449,38.6147,38.6298,75700.0
2015-02-19 15:15:00,51.26,51.28,51.25,51.27,77000.0,38.6223,38.6373,38.6147,38.6298,77000.0
2015-02-19 15:20:00,51.27,51.28,51.25,51.27,160600.0,38.6298,38.6373,38.6147,38.6298,160600.0
2015-02-19 15:25:00,51.26,51.27,51.21,51.21,128100.0,38.6223,38.6298,38.5846,38.5846,128100.0
2015-02-19 15:30:00,51.21,51.23,51.19,51.23,251400.0,38.5846,38.5997,38.5695,38.5997,251400.0
2015-02-19 15:35:00,51.23,51.26,51.16,51.18,260900.0,38.5997,38.6223,38.5469,38.562,260900.0
2015-02-19 15:40:00,51.18,51.19,51.13,51.15,237000.0,38.562,38.5695,38.5243,38.5394,237000.0
2015-02-19 15:45:00,51.14,51.16,51.05,51.1,689400.0,38.5318,38.5469,38.464,38.5017,689400.0
2015-02-19 15:50:00,51.1,51.14,51.07,51.13,286500.0,38.5017,38.5318,38.4791,38.5243,286500.0
2015-02-19 15:55:00,51.12,51.14,51.09,51.13,338200.0,38.5168,38.5318,38.4942,38.5243,338200.0
2015-02-20 09:30:00,51.05,51.09,50.83,50.9,1068000.0,38.464,38.4942,38.2983,38.351,1068000.0
2015-02-20 09:35:00,50.9,50.92,50.69,50.73,298100.0,38.351,38.3661,38.1928,38.2229,298100.0
2015-02-20 09:40:00,50.74,50.75,50.44,50.49,373100.0,38.2305,38.238,38.0044,38.0421,373100.0
2015-02-20 09:45:00,50.49,50.54,50.45,50.51,340000.0,38.0421,38.0798,38.012,38.0572,340000.0
2015-02-20 09:50:00,50.51,50.52,50.41,50.46,267700.0,38.0572,38.0647,37.9818,38.0195,267700.0
2015-02-20 09:55:00,50.46,50.47,50.36,50.45,242400.0,38.0195,38.027,37.9442,38.012,242400.0
2015-02-20 10:00:00,50.45,50.55,50.4,50.54,250100.0,38.012,38.0873,37.9743,38.0798,250100.0
2015-02-20 10:05:00,50.54,50.69,50.54,50.61,273300.0,38.0798,38.1928,38.0798,38.1325,273300.0
2015-02-20 10:10:00,50.61,50.7,50.61,50.66,107900.0,38.1325,38.2003,38.1325,38.1702,107900.0
2015-02-20 10:15:00,50.66,50.79,50.64,50.78,192700.0,38.1702,38.2681,38.1551,38.2606,192700.0
2015-02-20 10:20:00,50.78,50.83,50.72,50.77,121200.0,38.2606,38.2983,38.2154,38.2531,121200.0
2015-02-20 10:25:00,50.77,50.84,50.71,50.71,109700.0,38.2531,38.3058,38.2079,38.2079,109700.0
2015-02-20 10:30:00,50.71,50.72,50.63,50.64,287200.0,38.2079,38.2154,38.1476,38.1551,287200.0
2015-02-20 10:35:00,50.65,50.83,50.64,50.83,225600.0,38.1627,38.2983,38.1551,38.2983,225600.0
2015-02-20 10:40:00,50.83,50.87,50.79,50.86,225600.0,38.2983,38.3284,38.2681,38.3209,225600.0
2015-02-20 10:45:00,50.86,50.95,50.86,50.89,261400.0,38.3209,38.3887,38.3209,38.3435,261400.0
2015-02-20 10:50:00,50.89,50.9,50.83,50.88,201300.0,38.3435,38.351,38.2983,38.3359,201300.0
2015-02-20 10:55:00,50.88,50.97,50.85,50.93,277500.0,38.3359,38.4038,38.3133,38.3736,277500.0
2015-02-20 11:00:00,50.94,51.01,50.93,51.01,230900.0,38.3812,38.4339,38.3736,38.4339,230900.0
2015-02-20 11:05:00,51.0,51.03,50.95,50.98,116100.0,38.4264,38.449,38.3887,38.4113,116100.0
2015-02-20 11:10:00,50.99,51.02,50.93,50.94,89300.0,38.4188,38.4414,38.3736,38.3812,89300.0
2015-02-20 11:15:00,50.94,50.99,50.92,50.94,101700.0,38.3812,38.4188,38.3661,38.3812,101700.0
2015-02-20 11:20:00,50.94,51.01,50.92,51.0,121200.0,38.3812,38.4339,38.3661,38.4264,121200.0
2015-02-20 11:25:00,51.01,51.02,50.97,50.98,150700.0,38.4339,38.4414,38.4038,38.4113,150700.0
2015-02-20 11:30:00,50.98,51.02,50.97,50.99,110300.0,38.4113,38.4414,38.4038,38.4188,110300.0
2015-02-20 11:35:00,51.0,51.03,50.97,50.98,133700.0,38.4264,38.449,38.4038,38.4113,133700.0
2015-02-20 11:40:00,50.98,51.02,50.97,51.0,64200.0,38.4113,38.4414,38.4038,38.4264,64200.0
2015-02-20 11:45:00,51.0,51.01,50.96,50.98,155400.0,38.4264,38.4339,38.3962,38.4113,155400.0
2015-02-20 11:50:00,50.97,51.05,50.97,51.03,143700.0,38.4038,38.464,38.4038,38.449,143700.0
2015-02-20 11:55:00,51.02,51.09,51.01,51.09,87000.0,38.4414,38.4942,38.4339,38.4942,87000.0
2015-02-20 12:00:00,51.09,51.09,51.04,51.05,161100.0,38.4942,38.4942,38.4565,38.464,161100.0
2015-02-20 12:05:00,51.04,51.09,51.03,51.06,101600.0,38.4565,38.4942,38.449,38.4716,101600.0
2015-02-20 12:10:00,51.06,51.08,51.03,51.06,122700.0,38.4716,38.4866,38.449,38.4716,122700.0
2015-02-20 12:15:00,51.06,51.13,51.05,51.11,105500.0,38.4716,38.5243,38.464,38.5092,105500.0
2015-02-20 12:20:00,51.12,51.14,51.1,51.12,105600.0,38.5168,38.5318,38.5017,38.5168,105600.0
2015-02-20 12:25:00,51.12,51.12,51.03,51.05,144400.0,38.5168,38.5168,38.449,38.464,144400.0
2015-02-20 12:30:00,51.05,51.07,51.01,51.02,91900.0,38.464,38.4791,38.4339,38.4414,91900.0
2015-02-20 12:35:00,51.03,51.32,51.02,51.25,574800.0,38.449,38.6675,38.4414,38.6147,574800.0
2015-02-20 12:40:00,51.24,51.4,51.23,51.33,349100.0,38.6072,38.7277,38.5997,38.675,349100.0
2015-02-20 12:45:00,51.33,51.39,51.3,51.3,296400.0,38.675,38.7202,38.6524,38.6524,296400.0
2015-02-20 12:50:00,51.3,51.35,51.29,51.34,184600.0,38.6524,38.6901,38.6449,38.6825,184600.0
2015-02-20 12:55:00,51.34,51.39,51.33,51.38,167300.0,38.6825,38.7202,38.675,38.7127,167300.0
2015-02-20 13:00:00,51.38,51.39,51.34,51.36,148000.0,38.7127,38.7202,38.6825,38.6976,148000.0
2015-02-20 13:05:00,51.36,51.39,51.35,51.38,146700.0,38.6976,38.7202,38.6901,38.7127,146700.0
2015-02-20 13:10:00,51.39,51.52,51.38,51.51,414300.0,38.7202,38.8182,38.7127,38.8106,414300.0
2015-02-20 13:15:00,51.52,51.57,51.5,51.53,215400.0,38.8182,38.8558,38.8031,38.8257,215400.0
2015-02-20 13:20:00,51.53,51.57,51.52,51.55,193500.0,38.8257,38.8558,38.8182,38.8408,193500.0
2015-02-20 13:25:00,51.56,51.59,51.55,51.56,137700.0,38.8483,38.8709,38.8408,38.8483,137700.0
2015-02-20 13:30:00,51.57,51.6,51.55,51.57,147000.0,38.8558,38.8784,38.8408,38.8558,147000.0
2015-02-20 13:35:00,51.57,51.62,51.56,51.6,229800.0,38.8558,38.8935,38.8483,38.8784,229800.0
2015-02-20 13:40:00,51.61,51.63,51.59,51.63,214500.0,38.886,38.901,38.8709,38.901,214500.0
2015-02-20 13:45:00,51.64,51.67,51.62,51.66,154700.0,38.9086,38.9312,38.8935,38.9236,154700.0
2015-02-20 13:50:00,51.66,51.67,51.64,51.65,172800.0,38.9236,38.9312,38.9086,38.9161,172800.0
2015-02-20 13:55:00,51.64,51.69,51.63,51.66,214800.0,38.9086,38.9462,38.901,38.9236,214800.0
2015-02-20 14:00:00,51.66,51.71,51.66,51.69,194200.0,38.9236,38.9613,38.9236,38.9462,194200.0
2015-02-20 14:05:00,51.7,51.79,51.69,51.77,354700.0,38.9538,39.0216,38.9462,39.0065,354700.0
2015-02-20 14:10:00,51.78,51.79,51.75,51.76,270600.0,39.0141,39.0216,38.9915,38.999,270600.0
2015-02-20 14:15:00,51.77,51.83,51.76,51.79,319600.0,39.0065,39.0517,38.999,39.0216,319600.0
2015-02-20 14:20:00,51.8,51.83,51.77,51.83,202800.0,39.0291,39.0517,39.0065,39.0517,202800.0
2015-02-20 14:25:00,51.83,51.86,51.77,51.78,126400.0,39.0517,39.0743,39.0065,39.0141,126400.0
2015-02-20 14:30:00,51.77,51.78,51.71,51.72,84400.0,39.0065,39.0141,38.9613,38.9689,84400.0
2015-02-20 14:35:00,51.72,51.73,51.7,51.71,106600.0,38.9689,38.9764,38.9538,38.9613,106600.0
2015-02-20 14:40:00,51.71,51.72,51.66,51.68,155000.0,38.9613,38.9689,38.9236,38.9387,155000.0
2015-02-20 14:45:00,51.68,51.75,51.67,51.75,132100.0,38.9387,38.9915,38.9312,38.9915,132100.0
2015-02-20 14:50:00,51.75,51.87,51.74,51.85,247300.0,38.9915,39.0819,38.9839,39.0668,247300.0
2015-02-20 14:55:00,51.85,51.87,51.81,51.83,175200.0,39.0668,39.0819,39.0367,39.0517,175200.0
2015-02-20 15:00:00,51.82,51.89,51.78,51.8,204600.0,39.0442,39.0969,39.0141,39.0291,204600.0
2015-02-20 15:05:00,51.8,51.88,51.76,51.88,179400.0,39.0291,39.0894,38.999,39.0894,179400.0
2015-02-20 15:10:00,51.87,51.88,51.82,51.85,191500.0,39.0819,39.0894,39.0442,39.0668,191500.0
2015-02-20 15:15:00,51.85,51.85,51.73,51.78,275700.0,39.0668,39.0668,38.9764,39.0141,275700.0
2015-02-20 15:20:00,51.78,51.84,51.75,51.84,178600.0,39.0141,39.0593,38.9915,39.0593,178600.0
2015-02-20 15:25:00,51.83,51.85,51.8,51.84,115100.0,39.0517,39.0668,39.0291,39.0593,115100.0
2015-02-20 15:30:00,51.84,51.91,51.82,51.87,342700.0,39.0593,39.112,39.0442,39.0819,342700.0
2015-02-20 15:35:00,51.86,51.9,51.85,51.87,155900.0,39.0743,39.1045,39.0668,39.0819,155900.0
2015-02-20 15:40:00,51.87,51.91,51.86,51.88,223300.0,39.0819,39.112,39.0743,39.0894,223300.0
2015-02-20 15:45:00,51.88,51.89,51.82,51.83,270500.0,39.0894,39.0969,39.0442,39.0517,270500.0
2015-02-20 15:50:00,51.84,51.85,51.75,51.76,334100.0,39.0593,39.0668,38.9915,38.999,334100.0
2015-02-20 15:55:00,51.76,51.8,51.76,51.78,607900.0,38.999,39.0291,38.999,39.0141,607900.0
2015-02-23 09:30:00,51.53,51.54,51.06,51.06,491800.0,38.8257,38.8332,38.4716,38.4716,491800.0
2015-02-23 09:35:00,51.08,51.28,51.02,51.17,407600.0,38.4866,38.6373,38.4414,38.5545,407600.0
2015-02-23 09:40:00,51.17,51.19,51.05,51.11,360000.0,38.5545,38.5695,38.464,38.5092,360000.0
2015-02-23 09:45:00,51.13,51.19,51.08,51.11,338200.0,38.5243,38.5695,38.4866,38.5092,338200.0
2015-02-23 09:50:00,51.1,51.18,51.07,51.13,200500.0,38.5017,38.562,38.4791,38.5243,200500.0
2015-02-23 09:55:00,51.13,51.15,51.04,51.11,398300.0,38.5243,38.5394,38.4565,38.5092,398300.0
2015-02-23 10:00:00,51.11,51.12,50.91,50.93,481500.0,38.5092,38.5168,38.3586,38.3736,481500.0
2015-02-23 10:05:00,50.93,50.95,50.75,50.82,553700.0,38.3736,38.3887,38.238,38.2907,553700.0
2015-02-23 10:10:00,50.81,50.97,50.8,50.97,268600.0,38.2832,38.4038,38.2757,38.4038,268600.0
2015-02-23 10:15:00,50.96,50.98,50.9,50.95,194000.0,38.3962,38.4113,38.351,38.3887,194000.0
2015-02-23 10:20:00,50.95,51.07,50.88,51.05,310800.0,38.3887,38.4791,38.3359,38.464,310800.0
2015-02-23 10:25:00,51.05,51.1,50.97,51.05,188400.0,38.464,38.5017,38.4038,38.464,188400.0
2015-02-23 10:30:00,51.04,51.06,51.0,51.02,115300.0,38.4565,38.4716,38.4264,38.4414,115300.0
2015-02-23 10:35:00,51.03,51.03,51.0,51.03,121100.0,38.449,38.449,38.4264,38.449,121100.0
2015-02-23 10:40:00,51.03,51.04,51.0,51.01,123200.0,38.449,38.4565,38.4264,38.4339,123200.0
2015-02-23 10:45:00,51.02,51.05,50.99,51.01,139500.0,38.4414,38.464,38.4188,38.4339,139500.0
2015-02-23 10:50:00,51.01,51.04,51.0,51.0,131400.0,38.4339,38.4565,38.4264,38.4264,131400.0
2015-02-23 10:55:00,51.0,51.12,51.0,51.05,224300.0,38.4264,38.5168,38.4264,38.464,224300.0
2015-02-23 11:00:00,51.05,51.07,51.0,51.03,232900.0,38.464,38.4791,38.4264,38.449,232900.0
2015-02-23 11:05:00,51.03,51.04,51.02,51.02,88100.0,38.449,38.4565,38.4414,38.4414,88100.0
2015-02-23 11:10:00,51.03,51.04,51.0,51.01,291300.0,38.449,38.4565,38.4264,38.4339,291300.0
2015-02-23 11:15:00,51.02,51.03,51.0,51.0,122000.0,38.4414,38.449,38.4264,38.4264,122000.0
2015-02-23 11:20:00,51.0,51.08,51.0,51.08,124300.0,38.4264,38.4866,38.4264,38.4866,124300.0
2015-02-23 11:25:00,51.08,51.15,51.07,51.08,143700.0,38.4866,38.5394,38.4791,38.4866,143700.0
2015-02-23 11:30:00,51.08,51.09,51.05,51.08,75600.0,38.4866,38.4942,38.464,38.4866,75600.0
2015-02-23 11:35:00,51.08,51.14,51.07,51.07,164400.0,38.4866,38.5318,38.4791,38.4791,164400.0
2015-02-23 11:40:00,51.08,51.1,51.05,51.09,71200.0,38.4866,38.5017,38.464,38.4942,71200.0
2015-02-23 11:45:00,51.09,51.13,51.06,51.08,54900.0,38.4942,38.5243,38.4716,38.4866,54900.0
2015-02-23 11:50:00,51.08,51.08,51.03,51.04,84800.0,38.4866,38.4866,38.449,38.4565,84800.0
2015-02-23 11:55:00,51.04,51.09,50.98,51.08,160700.0,38.4565,38.4942,38.4113,38.4866,160700.0
2015-02-23 12:00:00,51.09,51.09,51.05,51.06,48500.0,38.4942,38.4942,38.464,38.4716,48500.0
2015-02-23 12:05:00,51.06,51.07,51.03,51.04,61500.0,38.4716,38.4791,38.449,38.4565,61500.0
2015-02-23 12:10:00,51.04,51.06,51.03,51.04,65000.0,38.4565,38.4716,38.449,38.4565,65000.0
2015-02-23 12:15:00,51.03,51.05,51.02,51.04,80000.0,38.449,38.464,38.4414,38.4565,80000.0
2015-02-23 12:20:00,51.04,51.09,51.02,51.09,100400.0,38.4565,38.4942,38.4414,38.4942,100400.0
2015-02-23 12:25:00,51.07,51.09,51.01,51.01,85900.0,38.4791,38.4942,38.4339,38.4339,85900.0
2015-02-23 12:30:00,51.01,51.04,51.01,51.03,71200.0,38.4339,38.4565,38.4339,38.449,71200.0
2015-02-23 12:35:00,51.03,51.06,51.0,51.0,77100.0,38.449,38.4716,38.4264,38.4264,77100.0
2015-02-23 12:40:00,51.01,51.03,51.0,51.0,130300.0,38.4339,38.449,38.4264,38.4264,130300.0
2015-02-23 12:45:00,51.01,51.03,51.0,51.02,135000.0,38.4339,38.449,38.4264,38.4414,135000.0
2015-02-23 12:50:00,51.02,51.02,51.0,51.01,82700.0,38.4414,38.4414,38.4264,38.4339,82700.0
2015-02-23 12:55:00,51.02,51.04,51.01,51.01,92600.0,38.4414,38.4565,38.4339,38.4339,92600.0
2015-02-23 13:00:00,51.01,51.02,51.0,51.01,152400.0,38.4339,38.4414,38.4264,38.4339,152400.0
2015-02-23 13:05:00,51.0,51.03,51.0,51.01,180100.0,38.4264,38.449,38.4264,38.4339,180100.0
2015-02-23 13:10:00,51.02,51.04,51.01,51.03,43900.0,38.4414,38.4565,38.4339,38.449,43900.0
2015-02-23 13:15:00,51.04,51.1,51.03,51.1,69700.0,38.4565,38.5017,38.449,38.5017,69700.0
2015-02-23 13:20:00,51.1,51.12,51.09,51.11,39900.0,38.5017,38.5168,38.4942,38.5092,39900.0
2015-02-23 13:25:00,51.12,51.15,51.06,51.06,118000.0,38.5168,38.5394,38.4716,38.4716,118000.0
2015-02-23 13:30:00,51.07,51.15,51.06,51.14,91300.0,38.4791,38.5394,38.4716,38.5318,91300.0
2015-02-23 13:35:00,51.14,51.2,51.13,51.2,108200.0,38.5318,38.5771,38.5243,38.5771,108200.0
2015-02-23 13:40:00,51.2,51.25,51.19,51.2,249900.0,38.5771,38.6147,38.5695,38.5771,249900.0
2015-02-23 13:45:00,51.2,51.23,51.19,51.22,81700.0,38.5771,38.5997,38.5695,38.5921,81700.0
2015-02-23 13:50:00,51.21,51.23,51.15,51.16,69900.0,38.5846,38.5997,38.5394,38.5469,69900.0
2015-02-23 13:55:00,51.16,51.2,51.16,51.2,60000.0,38.5469,38.5771,38.5469,38.5771,60000.0
2015-02-23 14:00:00,51.2,51.22,51.18,51.2,71600.0,38.5771,38.5921,38.562,38.5771,71600.0
2015-02-23 14:05:00,51.2,51.2,51.16,51.19,72800.0,38.5771,38.5771,38.5469,38.5695,72800.0
2015-02-23 14:10:00,51.19,51.2,51.15,51.18,47600.0,38.5695,38.5771,38.5394,38.562,47600.0
2015-02-23 14:15:00,51.18,51.22,51.16,51.18,81700.0,38.562,38.5921,38.5469,38.562,81700.0
2015-02-23 14:20:00,51.18,51.19,51.16,51.18,71600.0,38.562,38.5695,38.5469,38.562,71600.0
2015-02-23 14:25:00,51.18,51.18,51.14,51.15,119600.0,38.562,38.562,38.5318,38.5394,119600.0
2015-02-23 14:30:00,51.14,51.15,51.03,51.04,128000.0,38.5318,38.5394,38.449,38.4565,128000.0
2015-02-23 14:35:00,51.05,51.08,51.03,51.03,76400.0,38.464,38.4866,38.449,38.449,76400.0
2015-02-23 14:40:00,51.04,51.07,51.0,51.06,91900.0,38.4565,38.4791,38.4264,38.4716,91900.0
2015-02-23 14:45:00,51.07,51.12,51.06,51.11,172200.0,38.4791,38.5168,38.4716,38.5092,172200.0
2015-02-23 14:50:00,51.11,51.13,51.11,51.11,52500.0,38.5092,38.5243,38.5092,38.5092,52500.0
2015-02-23 14:55:00,51.12,51.16,51.11,51.15,97100.0,38.5168,38.5469,38.5092,38.5394,97100.0
2015-02-23 15:00:00,51.15,51.16,51.14,51.15,145200.0,38.5394,38.5469,38.5318,38.5394,145200.0
2015-02-23 15:05:00,51.15,51.15,51.12,51.12,166300.0,38.5394,38.5394,38.5168,38.5168,166300.0
2015-02-23 15:10:00,51.12,51.14,51.1,51.11,136600.0,38.5168,38.5318,38.5017,38.5092,136600.0
2015-02-23 15:15:00,51.1,51.15,51.09,51.13,151500.0,38.5017,38.5394,38.4942,38.5243,151500.0
2015-02-23 15:20:00,51.14,51.16,51.13,51.15,148300.0,38.5318,38.5469,38.5243,38.5394,148300.0
2015-02-23 15:25:00,51.15,51.2,51.14,51.2,110400.0,38.5394,38.5771,38.5318,38.5771,110400.0
2015-02-23 15:30:00,51.2,51.21,51.15,51.15,99900.0,38.5771,38.5846,38.5394,38.5394,99900.0
2015-02-23 15:35:00,51.15,51.18,51.15,51.15,186900.0,38.5394,38.562,38.5394,38.5394,186900.0
2015-02-23 15:40:00,51.16,51.21,51.15,51.2,248100.0,38.5469,38.5846,38.5394,38.5771,248100.0
2015-02-23 15:45:00,51.2,51.22,51.19,51.2,275100.0,38.5771,38.5921,38.5695,38.5771,275100.0
2015-02-23 15:50:00,51.2,51.24,51.2,51.23,280800.0,38.5771,38.6072,38.5771,38.5997,280800.0
2015-02-23 15:55:00,51.23,51.32,51.21,51.31,545500.0,38.5997,38.6675,38.5846,38.6599,545500.0
2015-02-24 09:30:00,51.42,51.79,51.41,51.61,807500.0,38.7428,39.0216,38.7353,38.886,807500.0
2015-02-24 09:35:00,51.61,51.64,51.42,51.42,638400.0,38.886,38.9086,38.7428,38.7428,638400.0
2015-02-24 09:40:00,51.42,51.58,51.39,51.49,424300.0,38.7428,38.8634,38.7202,38.7956,424300.0
2015-02-24 09:45:00,51.48,51.82,51.47,51.79,639900.0,38.788,39.0442,38.7805,39.0216,639900.0
2015-02-24 09:50:00,51.79,51.95,51.78,51.88,428100.0,39.0216,39.1421,39.0141,39.0894,428100.0
2015-02-24 09:55:00,51.87,51.97,51.83,51.86,250300.0,39.0819,39.1572,39.0517,39.0743,250300.0
2015-02-24 10:00:00,51.86,51.9,51.68,51.85,424000.0,39.0743,39.1045,38.9387,39.0668,424000.0
2015-02-24 10:05:00,51.87,51.98,51.76,51.96,744300.0,39.0819,39.1648,38.999,39.1497,744300.0
2015-02-24 10:10:00,51.96,52.18,51.94,52.18,891000.0,39.1497,39.3154,39.1346,39.3154,891000.0
2015-02-24 10:15:00,52.18,52.18,51.95,52.16,526700.0,39.3154,39.3154,39.1421,39.3004,526700.0
2015-02-24 10:20:00,52.16,52.25,52.14,52.21,504600.0,39.3004,39.3682,39.2853,39.338,504600.0
2015-02-24 10:25:00,52.21,52.3,52.14,52.19,597900.0,39.338,39.4059,39.2853,39.323,597900.0
2015-02-24 10:30:00,52.19,52.25,52.09,52.18,260900.0,39.323,39.3682,39.2476,39.3154,260900.0
2015-02-24 10:35:00,52.18,52.2,52.01,52.04,338300.0,39.3154,39.3305,39.1874,39.21,338300.0
2015-02-24 10:40:00,52.05,52.14,51.96,51.99,578700.0,39.2175,39.2853,39.1497,39.1723,578700.0
2015-02-24 10:45:00,52.0,52.03,51.81,51.88,336800.0,39.1798,39.2024,39.0367,39.0894,336800.0
2015-02-24 10:50:00,51.88,51.91,51.84,51.84,255400.0,39.0894,39.112,39.0593,39.0593,255400.0
2015-02-24 10:55:00,51.84,51.91,51.83,51.91,312900.0,39.0593,39.112,39.0517,39.112,312900.0
2015-02-24 11:00:00,51.91,51.91,51.78,51.81,304100.0,39.112,39.112,39.0141,39.0367,304100.0
2015-02-24 11:05:00,51.81,51.96,51.81,51.94,265300.0,39.0367,39.1497,39.0367,39.1346,265300.0
2015-02-24 11:10:00,51.94,52.1,51.94,52.09,298400.0,39.1346,39.2552,39.1346,39.2476,298400.0
2015-02-24 11:15:00,52.09,52.09,51.94,51.96,123600.0,39.2476,39.2476,39.1346,39.1497,123600.0
2015-02-24 11:20:00,51.96,52.0,51.94,51.97,128100.0,39.1497,39.1798,39.1346,39.1572,128100.0
2015-02-24 11:25:00,51.97,51.99,51.94,51.96,161000.0,39.1572,39.1723,39.1346,39.1497,161000.0
2015-02-24 11:30:00,51.96,52.02,51.93,52.0,186800.0,39.1497,39.1949,39.1271,39.1798,186800.0
2015-02-24 11:35:00,52.01,52.07,51.99,52.03,137500.0,39.1874,39.2326,39.1723,39.2024,137500.0
2015-02-24 11:40:00,52.04,52.04,51.93,51.95,170400.0,39.21,39.21,39.1271,39.1421,170400.0
2015-02-24 11:45:00,51.96,51.98,51.93,51.97,85200.0,39.1497,39.1648,39.1271,39.1572,85200.0
2015-02-24 11:50:00,51.97,52.07,51.97,52.06,121300.0,39.1572,39.2326,39.1572,39.225,121300.0
2015-02-24 11:55:00,52.07,52.1,52.04,52.05,143300.0,39.2326,39.2552,39.21,39.2175,143300.0
2015-02-24 12:00:00,52.05,52.05,52.0,52.0,113500.0,39.2175,39.2175,39.1798,39.1798,113500.0
2015-02-24 12:05:00,52.01,52.06,51.98,51.98,66700.0,39.1874,39.225,39.1648,39.1648,66700.0
2015-02-24 12:10:00,51.98,52.0,51.95,51.97,126000.0,39.1648,39.1798,39.1421,39.1572,126000.0
2015-02-24 12:15:00,51.97,52.0,51.91,51.91,137700.0,39.1572,39.1798,39.112,39.112,137700.0
2015-02-24 12:20:00,51.91,51.92,51.87,51.89,157900.0,39.112,39.1195,39.0819,39.0969,157900.0
2015-02-24 12:25:00,51.89,51.91,51.85,51.88,121300.0,39.0969,39.112,39.0668,39.0894,121300.0
2015-02-24 12:30:00,51.87,51.91,51.75,51.77,238600.0,39.0819,39.112,38.9915,39.0065,238600.0
2015-02-24 12:35:00,51.76,51.8,51.72,51.77,142500.0,38.999,39.0291,38.9689,39.0065,142500.0
2015-02-24 12:40:00,51.78,51.88,51.74,51.86,115900.0,39.0141,39.0894,38.9839,39.0743,115900.0
2015-02-24 12:45:00,51.86,51.98,51.85,51.98,92000.0,39.0743,39.1648,39.0668,39.1648,92000.0
2015-02-24 12:50:00,51.97,51.97,51.94,51.95,90300.0,39.1572,39.1572,39.1346,39.1421,90300.0
2015-02-24 12:55:00,51.96,52.06,51.96,52.06,163800.0,39.1497,39.225,39.1497,39.225,163800.0
2015-02-24 13:00:00,52.05,52.08,52.05,52.08,105200.0,39.2175,39.2401,39.2175,39.2401,105200.0
2015-02-24 13:05:00,52.08,52.15,52.05,52.15,255000.0,39.2401,39.2928,39.2175,39.2928,255000.0
2015-02-24 13:10:00,52.15,52.15,52.09,52.09,83700.0,39.2928,39.2928,39.2476,39.2476,83700.0
2015-02-24 13:15:00,52.1,52.16,52.09,52.15,70500.0,39.2552,39.3004,39.2476,39.2928,70500.0
2015-02-24 13:20:00,52.15,52.2,52.12,52.18,205700.0,39.2928,39.3305,39.2702,39.3154,205700.0
2015-02-24 13:25:00,52.18,52.2,52.15,52.2,138800.0,39.3154,39.3305,39.2928,39.3305,138800.0
2015-02-24 13:30:00,52.2,52.24,52.18,52.23,259700.0,39.3305,39.3607,39.3154,39.3531,259700.0
2015-02-24 13:35:00,52.24,52.26,52.1,52.11,251200.0,39.3607,39.3757,39.2552,39.2627,251200.0
2015-02-24 13:40:00,52.12,52.14,52.06,52.09,89600.0,39.2702,39.2853,39.225,39.2476,89600.0
2015-02-24 13:45:00,52.09,52.1,52.03,52.04,98100.0,39.2476,39.2552,39.2024,39.21,98100.0
2015-02-24 13:50:00,52.04,52.05,51.99,52.02,97700.0,39.21,39.2175,39.1723,39.1949,97700.0
2015-02-24 13:55:00,52.02,52.03,52.0,52.0,87300.0,39.1949,39.2024,39.1798,39.1798,87300.0
2015-02-24 14:00:00,52.0,52.03,52.0,52.01,64100.0,39.1798,39.2024,39.1798,39.1874,64100.0
2015-02-24 14:05:00,52.01,52.01,51.95,51.98,89000.0,39.1874,39.1874,39.1421,39.1648,89000.0
2015-02-24 14:10:00,51.97,51.98,51.94,51.96,54800.0,39.1572,39.1648,39.1346,39.1497,54800.0
2015-02-24 14:15:00,51.96,51.97,51.93,51.96,100400.0,39.1497,39.1572,39.1271,39.1497,100400.0
2015-02-24 14:20:00,51.96,52.03,51.95,52.03,82500.0,39.1497,39.2024,39.1421,39.2024,82500.0
2015-02-24 14:25:00,52.02,52.05,52.01,52.02,87600.0,39.1949,39.2175,39.1874,39.1949,87600.0
2015-02-24 14:30:00,52.03,52.03,51.98,51.99,47800.0,39.2024,39.2024,39.1648,39.1723,47800.0
2015-02-24 14:35:00,52.0,52.03,51.97,52.03,55000.0,39.1798,39.2024,39.1572,39.2024,55000.0
2015-02-24 14:40:00,52.02,52.05,52.01,52.05,65200.0,39.1949,39.2175,39.1874,39.2175,65200.0
2015-02-24 14:45:00,52.04,52.04,51.98,51.99,64700.0,39.21,39.21,39.1648,39.1723,64700.0
2015-02-24 14:50:00,51.99,52.01,51.96,52.0,126300.0,39.1723,39.1874,39.1497,39.1798,126300.0
2015-02-24 14:55:00,52.01,52.04,52.0,52.04,72100.0,39.1874,39.21,39.1798,39.21,72100.0
2015-02-24 15:00:00,52.04,52.05,51.99,52.01,116100.0,39.21,39.2175,39.1723,39.1874,116100.0
2015-02-24 15:05:00,52.01,52.05,51.99,52.05,161600.0,39.1874,39.2175,39.1723,39.2175,161600.0
2015-02-24 15:10:00,52.05,52.05,52.02,52.03,102400.0,39.2175,39.2175,39.1949,39.2024,102400.0
2015-02-24 15:15:00,52.04,52.07,52.03,52.07,95800.0,39.21,39.2326,39.2024,39.2326,95800.0
2015-02-24 15:20:00,52.07,52.07,52.03,52.04,151700.0,39.2326,39.2326,39.2024,39.21,151700.0
2015-02-24 15:25:00,52.04,52.05,52.02,52.04,177600.0,39.21,39.2175,39.1949,39.21,177600.0
2015-02-24 15:30:00,52.03,52.03,52.01,52.01,144200.0,39.2024,39.2024,39.1874,39.1874,144200.0
2015-02-24 15:35:00,52.01,52.02,52.0,52.01,236600.0,39.1874,39.1949,39.1798,39.1874,236600.0
2015-02-24 15:40:00,52.01,52.04,52.0,52.03,286600.0,39.1874,39.21,39.1798,39.2024,286600.0
2015-02-24 15:45:00,52.02,52.03,51.98,51.98,339300.0,39.1949,39.2024,39.1648,39.1648,339300.0
2015-02-24 15:50:00,51.98,51.99,51.91,51.91,384200.0,39.1648,39.1723,39.112,39.112,384200.0
2015-02-24 15:55:00,51.91,51.92,51.89,51.91,737600.0,39.112,39.1195,39.0969,39.112,737600.0
2015-02-25 09:30:00,51.65,51.86,51.64,51.8,608700.0,38.9161,39.0743,38.9086,39.0291,608700.0
2015-02-25 09:35:00,51.79,51.92,51.74,51.82,250700.0,39.0216,39.1195,38.9839,39.0442,250700.0
2015-02-25 09:40:00,51.82,51.83,51.68,51.72,218700.0,39.0442,39.0517,38.9387,38.9689,218700.0
2015-02-25 09:45:00,51.72,51.79,51.65,51.7,150300.0,38.9689,39.0216,38.9161,38.9538,150300.0
2015-02-25 09:50:00,51.7,51.7,51.62,51.63,161100.0,38.9538,38.9538,38.8935,38.901,161100.0
2015-02-25 09:55:00,51.63,51.66,51.58,51.61,153900.0,38.901,38.9236,38.8634,38.886,153900.0
2015-02-25 10:00:00,51.61,51.66,51.55,51.64,217600.0,38.886,38.9236,38.8408,38.9086,217600.0
2015-02-25 10:05:00,51.65,51.72,51.57,51.69,121000.0,38.9161,38.9689,38.8558,38.9462,121000.0
2015-02-25 10:10:00,51.7,51.76,51.67,51.7,139000.0,38.9538,38.999,38.9312,38.9538,139000.0
2015-02-25 10:15:00,51.7,51.76,51.67,51.76,144700.0,38.9538,38.999,38.9312,38.999,144700.0
2015-02-25 10:20:00,51.76,51.8,51.69,51.71,110700.0,38.999,39.0291,38.9462,38.9613,110700.0
2015-02-25 10:25:00,51.71,51.72,51.64,51.65,112500.0,38.9613,38.9689,38.9086,38.9161,112500.0
2015-02-25 10:30:00,51.66,51.72,51.64,51.68,107800.0,38.9236,38.9689,38.9086,38.9387,107800.0
2015-02-25 10:35:00,51.67,51.71,51.66,51.67,136000.0,38.9312,38.9613,38.9236,38.9312,136000.0
2015-02-25 10:40:00,51.66,51.72,51.64,51.71,104200.0,38.9236,38.9689,38.9086,38.9613,104200.0
2015-02-25 10:45:00,51.71,51.72,51.66,51.67,68700.0,38.9613,38.9689,38.9236,38.9312,68700.0
2015-02-25 10:50:00,51.67,51.69,51.65,51.69,72100.0,38.9312,38.9462,38.9161,38.9462,72100.0
2015-02-25 10:55:00,51.69,51.73,51.67,51.67,76200.0,38.9462,38.9764,38.9312,38.9312,76200.0
2015-02-25 11:00:00,51.67,51.71,51.63,51.7,94800.0,38.9312,38.9613,38.901,38.9538,94800.0
2015-02-25 11:05:00,51.69,51.7,51.64,51.66,84400.0,38.9462,38.9538,38.9086,38.9236,84400.0
2015-02-25 11:10:00,51.66,51.66,51.61,51.64,49900.0,38.9236,38.9236,38.886,38.9086,49900.0
2015-02-25 11:15:00,51.63,51.71,51.61,51.7,65500.0,38.901,38.9613,38.886,38.9538,65500.0
2015-02-25 11:20:00,51.71,51.72,51.69,51.7,62700.0,38.9613,38.9689,38.9462,38.9538,62700.0
2015-02-25 11:25:00,51.7,51.74,51.69,51.7,69200.0,38.9538,38.9839,38.9462,38.9538,69200.0
2015-02-25 11:30:00,51.69,51.73,51.69,51.72,34400.0,38.9462,38.9764,38.9462,38.9689,34400.0
2015-02-25 11:35:00,51.72,51.73,51.69,51.73,50600.0,38.9689,38.9764,38.9462,38.9764,50600.0
2015-02-25 11:40:00,51.72,51.73,51.68,51.71,50400.0,38.9689,38.9764,38.9387,38.9613,50400.0
2015-02-25 11:45:00,51.71,51.73,51.71,51.72,36000.0,38.9613,38.9764,38.9613,38.9689,36000.0
2015-02-25 11:50:00,51.72,51.79,51.72,51.79,82600.0,38.9689,39.0216,38.9689,39.0216,82600.0
2015-02-25 11:55:00,51.79,51.85,51.77,51.78,146000.0,39.0216,39.0668,39.0065,39.0141,146000.0
2015-02-25 12:00:00,51.78,51.83,51.77,51.79,51400.0,39.0141,39.0517,39.0065,39.0216,51400.0
2015-02-25 12:05:00,51.79,51.82,51.78,51.81,49200.0,39.0216,39.0442,39.0141,39.0367,49200.0
2015-02-25 12:10:00,51.8,51.84,51.78,51.81,49100.0,39.0291,39.0593,39.0141,39.0367,49100.0
2015-02-25 12:15:00,51.82,51.87,51.81,51.86,85500.0,39.0442,39.0819,39.0367,39.0743,85500.0
2015-02-25 12:20:00,51.86,51.87,51.84,51.85,30100.0,39.0743,39.0819,39.0593,39.0668,30100.0
2015-02-25 12:25:00,51.85,51.87,51.81,51.82,40500.0,39.0668,39.0819,39.0367,39.0442,40500.0
2015-02-25 12:30:00,51.82,51.84,51.8,51.81,29100.0,39.0442,39.0593,39.0291,39.0367,29100.0
2015-02-25 12:35:00,51.8,51.81,51.78,51.8,25000.0,39.0291,39.0367,39.0141,39.0291,25000.0
2015-02-25 12:40:00,51.79,51.81,51.76,51.79,69800.0,39.0216,39.0367,38.999,39.0216,69800.0
2015-02-25 12:45:00,51.79,51.79,51.75,51.76,55300.0,39.0216,39.0216,38.9915,38.999,55300.0
2015-02-25 12:50:00,51.76,51.78,51.72,51.73,69000.0,38.999,39.0141,38.9689,38.9764,69000.0
2015-02-25 12:55:00,51.73,51.74,51.71,51.72,38700.0,38.9764,38.9839,38.9613,38.9689,38700.0
2015-02-25 13:00:00,51.73,51.74,51.71,51.73,49300.0,38.9764,38.9839,38.9613,38.9764,49300.0
2015-02-25 13:05:00,51.73,51.75,51.71,51.71,30400.0,38.9764,38.9915,38.9613,38.9613,30400.0
2015-02-25 13:10:00,51.71,51.8,51.71,51.78,131200.0,38.9613,39.0291,38.9613,39.0141,131200.0
2015-02-25 13:15:00,51.79,51.85,51.77,51.83,107900.0,39.0216,39.0668,39.0065,39.0517,107900.0
2015-02-25 13:20:00,51.84,51.86,51.83,51.86,36900.0,39.0593,39.0743,39.0517,39.0743,36900.0
2015-02-25 13:25:00,51.85,51.89,51.85,51.89,52500.0,39.0668,39.0969,39.0668,39.0969,52500.0
2015-02-25 13:30:00,51.89,51.99,51.89,51.98,201100.0,39.0969,39.1723,39.0969,39.1648,201100.0
2015-02-25 13:35:00,51.98,52.04,51.96,52.03,231100.0,39.1648,39.21,39.1497,39.2024,231100.0
2015-02-25 13:40:00,52.02,52.04,51.98,52.0,142000.0,39.1949,39.21,39.1648,39.1798,142000.0
2015-02-25 13:45:00,52.0,52.01,51.97,52.01,46700.0,39.1798,39.1874,39.1572,39.1874,46700.0
2015-02-25 13:50:00,52.01,52.03,51.99,52.03,42000.0,39.1874,39.2024,39.1723,39.2024,42000.0
2015-02-25 13:55:00,52.03,52.04,52.01,52.03,80300.0,39.2024,39.21,39.1874,39.2024,80300.0
2015-02-25 14:00:00,52.03,52.05,52.0,52.02,67900.0,39.2024,39.2175,39.1798,39.1949,67900.0
2015-02-25 14:05:00,52.01,52.02,51.96,52.0,75500.0,39.1874,39.1949,39.1497,39.1798,75500.0
2015-02-25 14:10:00,52.01,52.01,51.97,52.01,53200.0,39.1874,39.1874,39.1572,39.1874,53200.0
2015-02-25 14:15:00,52.01,52.04,52.0,52.02,81900.0,39.1874,39.21,39.1798,39.1949,81900.0
2015-02-25 14:20:00,52.02,52.04,52.02,52.03,69100.0,39.1949,39.21,39.1949,39.2024,69100.0
2015-02-25 14:25:00,52.04,52.04,51.96,51.96,76600.0,39.21,39.21,39.1497,39.1497,76600.0
2015-02-25 14:30:00,51.96,51.98,51.92,51.96,136900.0,39.1497,39.1648,39.1195,39.1497,136900.0
2015-02-25 14:35:00,51.96,51.97,51.87,51.87,139500.0,39.1497,39.1572,39.0819,39.0819,139500.0
2015-02-25 14:40:00,51.88,51.91,51.85,51.85,109500.0,39.0894,39.112,39.0668,39.0668,109500.0
2015-02-25 14:45:00,51.85,51.91,51.84,51.9,110800.0,39.0668,39.112,39.0593,39.1045,110800.0
2015-02-25 14:50:00,51.9,51.91,51.84,51.89,180800.0,39.1045,39.112,39.0593,39.0969,180800.0
2015-02-25 14:55:00,51.89,51.94,51.87,51.89,147600.0,39.0969,39.1346,39.0819,39.0969,147600.0
2015-02-25 15:00:00,51.89,51.89,51.79,51.8,140700.0,39.0969,39.0969,39.0216,39.0291,140700.0
2015-02-25 15:05:00,51.8,51.85,51.79,51.84,118700.0,39.0291,39.0668,39.0216,39.0593,118700.0
2015-02-25 15:10:00,51.84,51.89,51.84,51.89,75000.0,39.0593,39.0969,39.0593,39.0969,75000.0
2015-02-25 15:15:00,51.89,51.91,51.88,51.91,73300.0,39.0969,39.112,39.0894,39.112,73300.0
2015-02-25 15:20:00,51.91,51.91,51.86,51.87,88200.0,39.112,39.112,39.0743,39.0819,88200.0
2015-02-25 15:25:00,51.88,51.88,51.85,51.85,177500.0,39.0894,39.0894,39.0668,39.0668,177500.0
2015-02-25 15:30:00,51.85,51.9,51.85,51.89,124300.0,39.0668,39.1045,39.0668,39.0969,124300.0
2015-02-25 15:35:00,51.9,51.98,51.89,51.98,226500.0,39.1045,39.1648,39.0969,39.1648,226500.0
2015-02-25 15:40:00,51.98,52.02,51.96,51.97,268100.0,39.1648,39.1949,39.1497,39.1572,268100.0
2015-02-25 15:45:00,51.97,52.04,51.96,52.03,228900.0,39.1572,39.21,39.1497,39.2024,228900.0
2015-02-25 15:50:00,52.04,52.08,52.0,52.08,232200.0,39.21,39.2401,39.1798,39.2401,232200.0
2015-02-25 15:55:00,52.08,52.11,52.06,52.1,791200.0,39.2401,39.2627,39.225,39.2552,791200.0
2015-02-26 09:30:00,52.11,52.15,51.91,52.07,467300.0,39.2627,39.2928,39.112,39.2326,467300.0
2015-02-26 09:35:00,52.07,52.24,52.02,52.24,515200.0,39.2326,39.3607,39.1949,39.3607,515200.0
2015-02-26 09:40:00,52.24,52.4,52.2,52.34,451900.0,39.3607,39.4812,39.3305,39.436,451900.0
2015-02-26 09:45:00,52.35,52.44,52.29,52.39,440800.0,39.4435,39.5113,39.3983,39.4737,440800.0
2015-02-26 09:50:00,52.39,52.48,52.34,52.36,408400.0,39.4737,39.5415,39.436,39.4511,408400.0
2015-02-26 09:55:00,52.36,52.37,52.3,52.34,265400.0,39.4511,39.4586,39.4059,39.436,265400.0
2015-02-26 10:00:00,52.33,52.35,52.17,52.22,234100.0,39.4285,39.4435,39.3079,39.3456,234100.0
2015-02-26 10:05:00,52.23,52.28,52.19,52.25,186900.0,39.3531,39.3908,39.323,39.3682,186900.0
2015-02-26 10:10:00,52.25,52.28,52.24,52.26,213300.0,39.3682,39.3908,39.3607,39.3757,213300.0
2015-02-26 10:15:00,52.26,52.33,52.25,52.32,273800.0,39.3757,39.4285,39.3682,39.4209,273800.0
2015-02-26 10:20:00,52.33,52.38,52.27,52.29,196900.0,39.4285,39.4661,39.3833,39.3983,196900.0
2015-02-26 10:25:00,52.3,52.3,52.25,52.27,70400.0,39.4059,39.4059,39.3682,39.3833,70400.0
2015-02-26 10:30:00,52.27,52.32,52.22,52.3,189200.0,39.3833,39.4209,39.3456,39.4059,189200.0
2015-02-26 10:35:00,52.31,52.35,52.29,52.31,179600.0,39.4134,39.4435,39.3983,39.4134,179600.0
2015-02-26 10:40:00,52.3,52.32,52.29,52.3,114700.0,39.4059,39.4209,39.3983,39.4059,114700.0
2015-02-26 10:45:00,52.3,52.34,52.28,52.33,195700.0,39.4059,39.436,39.3908,39.4285,195700.0
2015-02-26 10:50:00,52.33,52.35,52.3,52.33,219200.0,39.4285,39.4435,39.4059,39.4285,219200.0
2015-02-26 10:55:00,52.34,52.38,52.33,52.35,390000.0,39.436,39.4661,39.4285,39.4435,390000.0
2015-02-26 11:00:00,52.34,52.38,52.3,52.35,174900.0,39.436,39.4661,39.4059,39.4435,174900.0
2015-02-26 11:05:00,52.36,52.43,52.34,52.4,202300.0,39.4511,39.5038,39.436,39.4812,202300.0
2015-02-26 11:10:00,52.4,52.4,52.34,52.34,113400.0,39.4812,39.4812,39.436,39.436,113400.0
2015-02-26 11:15:00,52.34,52.4,52.31,52.39,125300.0,39.436,39.4812,39.4134,39.4737,125300.0
2015-02-26 11:20:00,52.39,52.41,52.35,52.36,139600.0,39.4737,39.4887,39.4435,39.4511,139600.0
2015-02-26 11:25:00,52.36,52.36,52.28,52.32,119100.0,39.4511,39.4511,39.3908,39.4209,119100.0
2015-02-26 11:30:00,52.32,52.36,52.24,52.26,153800.0,39.4209,39.4511,39.3607,39.3757,153800.0
2015-02-26 11:35:00,52.25,52.31,52.24,52.24,111200.0,39.3682,39.4134,39.3607,39.3607,111200.0
2015-02-26 11:40:00,52.25,52.29,52.23,52.25,93900.0,39.3682,39.3983,39.3531,39.3682,93900.0
2015-02-26 11:45:00,52.25,52.27,52.23,52.23,60200.0,39.3682,39.3833,39.3531,39.3531,60200.0
2015-02-26 11:50:00,52.23,52.25,52.19,52.21,250300.0,39.3531,39.3682,39.323,39.338,250300.0
2015-02-26 11:55:00,52.21,52.22,52.09,52.09,179700.0,39.338,39.3456,39.2476,39.2476,179700.0
2015-02-26 12:00:00,52.09,52.11,52.06,52.09,199600.0,39.2476,39.2627,39.225,39.2476,199600.0
2015-02-26 12:05:00,52.08,52.13,52.06,52.13,83900.0,39.2401,39.2778,39.225,39.2778,83900.0
2015-02-26 12:10:00,52.11,52.16,52.09,52.16,61200.0,39.2627,39.3004,39.2476,39.3004,61200.0
2015-02-26 12:15:00,52.15,52.16,52.05,52.07,130200.0,39.2928,39.3004,39.2175,39.2326,130200.0
2015-02-26 12:20:00,52.08,52.16,52.05,52.08,218200.0,39.2401,39.3004,39.2175,39.2401,218200.0
2015-02-26 12:25:00,52.08,52.16,52.08,52.16,100300.0,39.2401,39.3004,39.2401,39.3004,100300.0
2015-02-26 12:30:00,52.15,52.2,52.13,52.19,101800.0,39.2928,39.3305,39.2778,39.323,101800.0
2015-02-26 12:35:00,52.2,52.24,52.18,52.21,81200.0,39.3305,39.3607,39.3154,39.338,81200.0
2015-02-26 12:40:00,52.22,52.24,52.16,52.19,133500.0,39.3456,39.3607,39.3004,39.323,133500.0
2015-02-26 12:45:00,52.19,52.29,52.17,52.27,101700.0,39.323,39.3983,39.3079,39.3833,101700.0
2015-02-26 12:50:00,52.27,52.33,52.25,52.31,106000.0,39.3833,39.4285,39.3682,39.4134,106000.0
2015-02-26 12:55:00,52.31,52.34,52.28,52.31,115400.0,39.4134,39.436,39.3908,39.4134,115400.0
2015-02-26 13:00:00,52.31,52.35,52.29,52.34,106000.0,39.4134,39.4435,39.3983,39.436,106000.0
2015-02-26 13:05:00,52.34,52.39,52.33,52.39,138500.0,39.436,39.4737,39.4285,39.4737,138500.0
2015-02-26 13:10:00,52.39,52.39,52.36,52.37,81700.0,39.4737,39.4737,39.4511,39.4586,81700.0
2015-02-26 13:15:00,52.37,52.38,52.36,52.36,92000.0,39.4586,39.4661,39.4511,39.4511,92000.0
2015-02-26 13:20:00,52.36,52.37,52.3,52.33,232600.0,39.4511,39.4586,39.4059,39.4285,232600.0
2015-02-26 13:25:00,52.32,52.34,52.31,52.33,84300.0,39.4209,39.436,39.4134,39.4285,84300.0
2015-02-26 13:30:00,52.33,52.4,52.32,52.39,218700.0,39.4285,39.4812,39.4209,39.4737,218700.0
2015-02-26 13:35:00,52.39,52.44,52.36,52.42,116000.0,39.4737,39.5113,39.4511,39.4963,116000.0
2015-02-26 13:40:00,52.42,52.45,52.38,52.38,103400.0,39.4963,39.5189,39.4661,39.4661,103400.0
2015-02-26 13:45:00,52.38,52.41,52.36,52.4,119400.0,39.4661,39.4887,39.4511,39.4812,119400.0
2015-02-26 13:50:00,52.4,52.41,52.38,52.4,113900.0,39.4812,39.4887,39.4661,39.4812,113900.0
2015-02-26 13:55:00,52.4,52.42,52.39,52.41,120400.0,39.4812,39.4963,39.4737,39.4887,120400.0
2015-02-26 14:00:00,52.41,52.44,52.4,52.42,109900.0,39.4887,39.5113,39.4812,39.4963,109900.0
2015-02-26 14:05:00,52.42,52.43,52.38,52.39,143600.0,39.4963,39.5038,39.4661,39.4737,143600.0
2015-02-26 14:10:00,52.39,52.42,52.37,52.39,215700.0,39.4737,39.4963,39.4586,39.4737,215700.0
2015-02-26 14:15:00,52.38,52.4,52.32,52.35,290700.0,39.4661,39.4812,39.4209,39.4435,290700.0
2015-02-26 14:20:00,52.35,52.39,52.34,52.39,116000.0,39.4435,39.4737,39.436,39.4737,116000.0
2015-02-26 14:25:00,52.39,52.39,52.32,52.35,162000.0,39.4737,39.4737,39.4209,39.4435,162000.0
2015-02-26 14:30:00,52.35,52.38,52.33,52.33,147400.0,39.4435,39.4661,39.4285,39.4285,147400.0
2015-02-26 14:35:00,52.33,52.36,52.31,52.33,223400.0,39.4285,39.4511,39.4134,39.4285,223400.0
2015-02-26 14:40:00,52.33,52.36,52.28,52.3,165100.0,39.4285,39.4511,39.3908,39.4059,165100.0
2015-02-26 14:45:00,52.3,52.32,52.25,52.27,253300.0,39.4059,39.4209,39.3682,39.3833,253300.0
2015-02-26 14:50:00,52.27,52.28,52.23,52.24,203500.0,39.3833,39.3908,39.3531,39.3607,203500.0
2015-02-26 14:55:00,52.23,52.24,52.16,52.19,160500.0,39.3531,39.3607,39.3004,39.323,160500.0
2015-02-26 15:00:00,52.19,52.2,52.1,52.13,188300.0,39.323,39.3305,39.2552,39.2778,188300.0
2015-02-26 15:05:00,52.12,52.18,52.1,52.16,118500.0,39.2702,39.3154,39.2552,39.3004,118500.0
2015-02-26 15:10:00,52.15,52.22,52.13,52.22,118900.0,39.2928,39.3456,39.2778,39.3456,118900.0
2015-02-26 15:15:00,52.22,52.26,52.17,52.26,105700.0,39.3456,39.3757,39.3079,39.3757,105700.0
2015-02-26 15:20:00,52.26,52.3,52.22,52.23,91600.0,39.3757,39.4059,39.3456,39.3531,91600.0
2015-02-26 15:25:00,52.23,52.3,52.22,52.29,109900.0,39.3531,39.4059,39.3456,39.3983,109900.0
2015-02-26 15:30:00,52.3,52.35,52.28,52.35,206500.0,39.4059,39.4435,39.3908,39.4435,206500.0
2015-02-26 15:35:00,52.35,52.43,52.33,52.41,311100.0,39.4435,39.5038,39.4285,39.4887,311100.0
2015-02-26 15:40:00,52.41,52.49,52.41,52.44,318400.0,39.4887,39.549,39.4887,39.5113,318400.0
2015-02-26 15:45:00,52.44,52.49,52.43,52.47,303300.0,39.5113,39.549,39.5038,39.5339,303300.0
2015-02-26 15:50:00,52.48,52.49,52.42,52.49,291900.0,39.5415,39.549,39.4963,39.549,291900.0
2015-02-26 15:55:00,52.49,52.49,52.4,52.42,586300.0,39.549,39.549,39.4812,39.4963,586300.0
2015-02-27 09:30:00,52.39,52.59,52.17,52.58,1803400.0,39.4737,39.6244,39.3079,39.6168,1803400.0
2015-02-27 09:35:00,52.57,52.77,52.56,52.77,447100.0,39.6093,39.76,39.6018,39.76,447100.0
2015-02-27 09:40:00,52.77,52.79,52.5,52.58,601300.0,39.76,39.7751,39.5566,39.6168,601300.0
2015-02-27 09:45:00,52.58,52.62,52.37,52.43,285700.0,39.6168,39.647,39.4586,39.5038,285700.0
2015-02-27 09:50:00,52.43,52.49,52.37,52.4,442200.0,39.5038,39.549,39.4586,39.4812,442200.0
2015-02-27 09:55:00,52.41,52.61,52.4,52.5,290900.0,39.4887,39.6394,39.4812,39.5566,290900.0
2015-02-27 10:00:00,52.5,52.71,52.49,52.62,268600.0,39.5566,39.7148,39.549,39.647,268600.0
2015-02-27 10:05:00,52.62,52.64,52.48,52.52,128600.0,39.647,39.662,39.5415,39.5716,128600.0
2015-02-27 10:10:00,52.51,52.54,52.38,52.43,360700.0,39.5641,39.5867,39.4661,39.5038,360700.0
2015-02-27 10:15:00,52.42,52.52,52.38,52.5,302200.0,39.4963,39.5716,39.4661,39.5566,302200.0
2015-02-27 10:20:00,52.5,52.67,52.49,52.67,172400.0,39.5566,39.6846,39.549,39.6846,172400.0
2015-02-27 10:25:00,52.67,52.79,52.66,52.77,366300.0,39.6846,39.7751,39.6771,39.76,366300.0
2015-02-27 10:30:00,52.78,52.8,52.68,52.69,158100.0,39.7675,39.7826,39.6922,39.6997,158100.0
2015-02-27 10:35:00,52.68,52.7,52.6,52.64,164900.0,39.6922,39.7072,39.6319,39.662,164900.0
2015-02-27 10:40:00,52.64,52.73,52.63,52.72,104000.0,39.662,39.7298,39.6545,39.7223,104000.0
2015-02-27 10:45:00,52.72,52.76,52.69,52.75,137200.0,39.7223,39.7524,39.6997,39.7449,137200.0
2015-02-27 10:50:00,52.76,52.78,52.74,52.76,130200.0,39.7524,39.7675,39.7374,39.7524,130200.0
2015-02-27 10:55:00,52.76,52.78,52.73,52.75,97400.0,39.7524,39.7675,39.7298,39.7449,97400.0
2015-02-27 11:00:00,52.75,52.78,52.74,52.77,154300.0,39.7449,39.7675,39.7374,39.76,154300.0
2015-02-27 11:05:00,52.78,52.8,52.75,52.77,223200.0,39.7675,39.7826,39.7449,39.76,223200.0
2015-02-27 11:10:00,52.77,52.78,52.71,52.72,223900.0,39.76,39.7675,39.7148,39.7223,223900.0
2015-02-27 11:15:00,52.72,52.8,52.71,52.79,131600.0,39.7223,39.7826,39.7148,39.7751,131600.0
2015-02-27 11:20:00,52.79,52.8,52.75,52.79,149300.0,39.7751,39.7826,39.7449,39.7751,149300.0
2015-02-27 11:25:00,52.79,52.8,52.7,52.72,227300.0,39.7751,39.7826,39.7072,39.7223,227300.0
2015-02-27 11:30:00,52.71,52.74,52.65,52.72,155200.0,39.7148,39.7374,39.6696,39.7223,155200.0
2015-02-27 11:35:00,52.72,52.74,52.71,52.73,63800.0,39.7223,39.7374,39.7148,39.7298,63800.0
2015-02-27 11:40:00,52.72,52.79,52.71,52.79,152600.0,39.7223,39.7751,39.7148,39.7751,152600.0
2015-02-27 11:45:00,52.79,52.79,52.71,52.72,104000.0,39.7751,39.7751,39.7148,39.7223,104000.0
2015-02-27 11:50:00,52.72,52.74,52.67,52.69,64700.0,39.7223,39.7374,39.6846,39.6997,64700.0
2015-02-27 11:55:00,52.69,52.78,52.68,52.75,167400.0,39.6997,39.7675,39.6922,39.7449,167400.0
2015-02-27 12:00:00,52.76,52.78,52.69,52.74,351200.0,39.7524,39.7675,39.6997,39.7374,351200.0
2015-02-27 12:05:00,52.75,52.79,52.74,52.78,82400.0,39.7449,39.7751,39.7374,39.7675,82400.0
2015-02-27 12:10:00,52.77,52.79,52.76,52.78,101600.0,39.76,39.7751,39.7524,39.7675,101600.0
2015-02-27 12:15:00,52.79,52.79,52.78,52.78,63100.0,39.7751,39.7751,39.7675,39.7675,63100.0
2015-02-27 12:20:00,52.78,52.87,52.78,52.83,253600.0,39.7675,39.8353,39.7675,39.8052,253600.0
2015-02-27 12:25:00,52.84,52.85,52.79,52.82,121000.0,39.8127,39.8203,39.7751,39.7977,121000.0
2015-02-27 12:30:00,52.83,52.85,52.8,52.8,78500.0,39.8052,39.8203,39.7826,39.7826,78500.0
2015-02-27 12:35:00,52.81,52.82,52.8,52.8,58200.0,39.7901,39.7977,39.7826,39.7826,58200.0
2015-02-27 12:40:00,52.8,52.86,52.8,52.85,105500.0,39.7826,39.8278,39.7826,39.8203,105500.0
2015-02-27 12:45:00,52.85,52.86,52.84,52.84,73600.0,39.8203,39.8278,39.8127,39.8127,73600.0
2015-02-27 12:50:00,52.85,52.85,52.78,52.8,88600.0,39.8203,39.8203,39.7675,39.7826,88600.0
2015-02-27 12:55:00,52.79,52.8,52.77,52.77,59000.0,39.7751,39.7826,39.76,39.76,59000.0
2015-02-27 13:00:00,52.78,52.83,52.76,52.79,174000.0,39.7675,39.8052,39.7524,39.7751,174000.0
2015-02-27 13:05:00,52.79,52.82,52.77,52.82,97200.0,39.7751,39.7977,39.76,39.7977,97200.0
2015-02-27 13:10:00,52.82,52.82,52.81,52.82,49800.0,39.7977,39.7977,39.7901,39.7977,49800.0
2015-02-27 13:15:00,52.81,52.82,52.78,52.8,154300.0,39.7901,39.7977,39.7675,39.7826,154300.0
2015-02-27 13:20:00,52.79,52.82,52.77,52.78,72400.0,39.7751,39.7977,39.76,39.7675,72400.0
2015-02-27 13:25:00,52.78,52.78,52.72,52.77,167200.0,39.7675,39.7675,39.7223,39.76,167200.0
2015-02-27 13:30:00,52.77,52.79,52.74,52.74,117000.0,39.76,39.7751,39.7374,39.7374,117000.0
2015-02-27 13:35:00,52.75,52.78,52.73,52.78,149100.0,39.7449,39.7675,39.7298,39.7675,149100.0
2015-02-27 13:40:00,52.78,52.8,52.73,52.73,97100.0,39.7675,39.7826,39.7298,39.7298,97100.0
2015-02-27 13:45:00,52.73,52.78,52.72,52.77,75700.0,39.7298,39.7675,39.7223,39.76,75700.0
2015-02-27 13:50:00,52.77,52.79,52.76,52.78,106200.0,39.76,39.7751,39.7524,39.7675,106200.0
2015-02-27 13:55:00,52.77,52.78,52.76,52.77,57000.0,39.76,39.7675,39.7524,39.76,57000.0
2015-02-27 14:00:00,52.77,52.8,52.77,52.8,142400.0,39.76,39.7826,39.76,39.7826,142400.0
2015-02-27 14:05:00,52.8,52.82,52.76,52.76,117900.0,39.7826,39.7977,39.7524,39.7524,117900.0
2015-02-27 14:10:00,52.77,52.79,52.75,52.76,137800.0,39.76,39.7751,39.7449,39.7524,137800.0
2015-02-27 14:15:00,52.75,52.77,52.67,52.68,226400.0,39.7449,39.76,39.6846,39.6922,226400.0
2015-02-27 14:20:00,52.67,52.68,52.62,52.64,177300.0,39.6846,39.6922,39.647,39.662,177300.0
2015-02-27 14:25:00,52.64,52.68,52.62,52.64,124900.0,39.662,39.6922,39.647,39.662,124900.0
2015-02-27 14:30:00,52.64,52.65,52.56,52.57,88400.0,39.662,39.6696,39.6018,39.6093,88400.0
2015-02-27 14:35:00,52.57,52.59,52.49,52.5,147800.0,39.6093,39.6244,39.549,39.5566,147800.0
2015-02-27 14:40:00,52.5,52.52,52.43,52.46,221300.0,39.5566,39.5716,39.5038,39.5264,221300.0
2015-02-27 14:45:00,52.46,52.47,52.4,52.42,185300.0,39.5264,39.5339,39.4812,39.4963,185300.0
2015-02-27 14:50:00,52.41,52.45,52.41,52.44,118500.0,39.4887,39.5189,39.4887,39.5113,118500.0
2015-02-27 14:55:00,52.45,52.45,52.4,52.4,139600.0,39.5189,39.5189,39.4812,39.4812,139600.0
2015-02-27 15:00:00,52.4,52.42,52.33,52.38,221600.0,39.4812,39.4963,39.4285,39.4661,221600.0
2015-02-27 15:05:00,52.39,52.44,52.37,52.39,161600.0,39.4737,39.5113,39.4586,39.4737,161600.0
2015-02-27 15:10:00,52.38,52.43,52.36,52.37,80300.0,39.4661,39.5038,39.4511,39.4586,80300.0
2015-02-27 15:15:00,52.37,52.43,52.35,52.39,128300.0,39.4586,39.5038,39.4435,39.4737,128300.0
2015-02-27 15:20:00,52.39,52.45,52.38,52.44,144200.0,39.4737,39.5189,39.4661,39.5113,144200.0
2015-02-27 15:25:00,52.44,52.48,52.42,52.44,111100.0,39.5113,39.5415,39.4963,39.5113,111100.0
2015-02-27 15:30:00,52.44,52.47,52.38,52.38,203600.0,39.5113,39.5339,39.4661,39.4661,203600.0
2015-02-27 15:35:00,52.38,52.4,52.31,52.34,208900.0,39.4661,39.4812,39.4134,39.436,208900.0
2015-02-27 15:40:00,52.34,52.34,52.29,52.32,298700.0,39.436,39.436,39.3983,39.4209,298700.0
2015-02-27 15:45:00,52.33,52.48,52.32,52.47,403200.0,39.4285,39.5415,39.4209,39.5339,403200.0
2015-02-27 15:50:00,52.48,52.49,52.42,52.44,290400.0,39.5415,39.549,39.4963,39.5113,290400.0
2015-02-27 15:55:00,52.44,52.48,52.41,52.41,605700.0,39.5113,39.5415,39.4887,39.4887,605700.0
2015-03-02 09:30:00,52.43,52.44,52.05,52.39,817900.0,39.5038,39.5113,39.2175,39.4737,817900.0
2015-03-02 09:35:00,52.38,52.81,52.38,52.76,555800.0,39.4661,39.7901,39.4661,39.7524,555800.0
2015-03-02 09:40:00,52.75,52.76,52.61,52.69,261400.0,39.7449,39.7524,39.6394,39.6997,261400.0
2015-03-02 09:45:00,52.68,52.8,52.65,52.76,319400.0,39.6922,39.7826,39.6696,39.7524,319400.0
2015-03-02 09:50:00,52.76,52.84,52.71,52.83,329300.0,39.7524,39.8127,39.7148,39.8052,329300.0
2015-03-02 09:55:00,52.82,52.83,52.72,52.79,304000.0,39.7977,39.8052,39.7223,39.7751,304000.0
2015-03-02 10:00:00,52.79,52.81,52.72,52.75,301400.0,39.7751,39.7901,39.7223,39.7449,301400.0
2015-03-02 10:05:00,52.75,52.8,52.74,52.76,307400.0,39.7449,39.7826,39.7374,39.7524,307400.0
2015-03-02 10:10:00,52.76,52.86,52.76,52.86,323700.0,39.7524,39.8278,39.7524,39.8278,323700.0
2015-03-02 10:15:00,52.85,52.94,52.82,52.85,453900.0,39.8203,39.8881,39.7977,39.8203,453900.0
2015-03-02 10:20:00,52.85,53.11,52.85,53.09,853700.0,39.8203,40.0162,39.8203,40.0011,853700.0
2015-03-02 10:25:00,53.1,53.15,53.05,53.12,366000.0,40.0086,40.0463,39.971,40.0237,366000.0
2015-03-02 10:30:00,53.13,53.25,53.13,53.24,338900.0,40.0312,40.1216,40.0312,40.1141,338900.0
2015-03-02 10:35:00,53.23,53.31,53.23,53.28,298600.0,40.1066,40.1669,40.1066,40.1442,298600.0
2015-03-02 10:40:00,53.27,53.29,53.24,53.29,171400.0,40.1367,40.1518,40.1141,40.1518,171400.0
2015-03-02 10:45:00,53.29,53.31,53.18,53.22,243100.0,40.1518,40.1669,40.0689,40.099,243100.0
2015-03-02 10:50:00,53.22,53.26,53.17,53.17,211000.0,40.099,40.1292,40.0614,40.0614,211000.0
2015-03-02 10:55:00,53.17,53.22,53.14,53.22,113600.0,40.0614,40.099,40.0388,40.099,113600.0
2015-03-02 11:00:00,53.21,53.27,53.21,53.23,201800.0,40.0915,40.1367,40.0915,40.1066,201800.0
2015-03-02 11:05:00,53.23,53.26,53.17,53.23,136200.0,40.1066,40.1292,40.0614,40.1066,136200.0
2015-03-02 11:10:00,53.23,53.26,53.21,53.24,98700.0,40.1066,40.1292,40.0915,40.1141,98700.0
2015-03-02 11:15:00,53.25,53.27,53.24,53.26,133100.0,40.1216,40.1367,40.1141,40.1292,133100.0
2015-03-02 11:20:00,53.26,53.28,53.25,53.25,171200.0,40.1292,40.1442,40.1216,40.1216,171200.0
2015-03-02 11:25:00,53.25,53.33,53.25,53.29,171100.0,40.1216,40.1819,40.1216,40.1518,171100.0
2015-03-02 11:30:00,53.3,53.37,53.28,53.36,209300.0,40.1593,40.2121,40.1442,40.2045,209300.0
2015-03-02 11:35:00,53.36,53.38,53.34,53.35,241900.0,40.2045,40.2196,40.1895,40.197,241900.0
2015-03-02 11:40:00,53.35,53.38,53.35,53.35,94300.0,40.197,40.2196,40.197,40.197,94300.0
2015-03-02 11:45:00,53.36,53.37,53.35,53.35,178600.0,40.2045,40.2121,40.197,40.197,178600.0
2015-03-02 11:50:00,53.35,53.38,53.34,53.35,96100.0,40.197,40.2196,40.1895,40.197,96100.0
2015-03-02 11:55:00,53.34,53.38,53.33,53.36,128000.0,40.1895,40.2196,40.1819,40.2045,128000.0
2015-03-02 12:00:00,53.36,53.37,53.34,53.36,169300.0,40.2045,40.2121,40.1895,40.2045,169300.0
2015-03-02 12:05:00,53.36,53.39,53.35,53.36,85100.0,40.2045,40.2271,40.197,40.2045,85100.0
2015-03-02 12:10:00,53.36,53.37,53.34,53.36,289200.0,40.2045,40.2121,40.1895,40.2045,289200.0
2015-03-02 12:15:00,53.36,53.38,53.34,53.35,204800.0,40.2045,40.2196,40.1895,40.197,204800.0
2015-03-02 12:20:00,53.34,53.35,53.24,53.25,230200.0,40.1895,40.197,40.1141,40.1216,230200.0
2015-03-02 12:25:00,53.24,53.25,53.19,53.2,149500.0,40.1141,40.1216,40.0764,40.084,149500.0
2015-03-02 12:30:00,53.2,53.3,53.19,53.29,120300.0,40.084,40.1593,40.0764,40.1518,120300.0
2015-03-02 12:35:00,53.3,53.3,53.2,53.24,90500.0,40.1593,40.1593,40.084,40.1141,90500.0
2015-03-02 12:40:00,53.23,53.27,53.19,53.25,140800.0,40.1066,40.1367,40.0764,40.1216,140800.0
2015-03-02 12:45:00,53.25,53.27,53.21,53.23,87600.0,40.1216,40.1367,40.0915,40.1066,87600.0
2015-03-02 12:50:00,53.22,53.29,53.2,53.28,40700.0,40.099,40.1518,40.084,40.1442,40700.0
2015-03-02 12:55:00,53.28,53.29,53.23,53.25,102800.0,40.1442,40.1518,40.1066,40.1216,102800.0
2015-03-02 13:00:00,53.26,53.28,53.23,53.27,139300.0,40.1292,40.1442,40.1066,40.1367,139300.0
2015-03-02 13:05:00,53.27,53.28,53.25,53.26,75700.0,40.1367,40.1442,40.1216,40.1292,75700.0
2015-03-02 13:10:00,53.26,53.3,53.25,53.26,81800.0,40.1292,40.1593,40.1216,40.1292,81800.0
2015-03-02 13:15:00,53.26,53.28,53.23,53.25,79000.0,40.1292,40.1442,40.1066,40.1216,79000.0
2015-03-02 13:20:00,53.25,53.28,53.25,53.28,161900.0,40.1216,40.1442,40.1216,40.1442,161900.0
2015-03-02 13:25:00,53.28,53.3,53.26,53.27,104400.0,40.1442,40.1593,40.1292,40.1367,104400.0
2015-03-02 13:30:00,53.28,53.29,53.26,53.27,150100.0,40.1442,40.1518,40.1292,40.1367,150100.0
2015-03-02 13:35:00,53.28,53.29,53.25,53.28,162000.0,40.1442,40.1518,40.1216,40.1442,162000.0
2015-03-02 13:40:00,53.29,53.35,53.28,53.33,137000.0,40.1518,40.197,40.1442,40.1819,137000.0
2015-03-02 13:45:00,53.34,53.36,53.31,53.36,70700.0,40.1895,40.2045,40.1669,40.2045,70700.0
2015-03-02 13:50:00,53.36,53.36,53.32,53.34,57300.0,40.2045,40.2045,40.1744,40.1895,57300.0
2015-03-02 13:55:00,53.35,53.35,53.31,53.35,87800.0,40.197,40.197,40.1669,40.197,87800.0
2015-03-02 14:00:00,53.35,53.35,53.26,53.28,189900.0,40.197,40.197,40.1292,40.1442,189900.0
2015-03-02 14:05:00,53.28,53.28,53.25,53.26,76900.0,40.1442,40.1442,40.1216,40.1292,76900.0
2015-03-02 14:10:00,53.27,53.28,53.24,53.27,139500.0,40.1367,40.1442,40.1141,40.1367,139500.0
2015-03-02 14:15:00,53.27,53.28,53.25,53.28,67500.0,40.1367,40.1442,40.1216,40.1442,67500.0
2015-03-02 14:20:00,53.28,53.3,53.23,53.26,146900.0,40.1442,40.1593,40.1066,40.1292,146900.0
2015-03-02 14:25:00,53.26,53.26,53.2,53.21,119700.0,40.1292,40.1292,40.084,40.0915,119700.0
2015-03-02 14:30:00,53.21,53.27,53.2,53.27,90200.0,40.0915,40.1367,40.084,40.1367,90200.0
2015-03-02 14:35:00,53.27,53.29,53.26,53.28,82200.0,40.1367,40.1518,40.1292,40.1442,82200.0
2015-03-02 14:40:00,53.29,53.31,53.27,53.31,154100.0,40.1518,40.1669,40.1367,40.1669,154100.0
2015-03-02 14:45:00,53.31,53.32,53.29,53.3,94900.0,40.1669,40.1744,40.1518,40.1593,94900.0
2015-03-02 14:50:00,53.31,53.31,53.29,53.3,68500.0,40.1669,40.1669,40.1518,40.1593,68500.0
2015-03-02 14:55:00,53.3,53.32,53.3,53.32,74000.0,40.1593,40.1744,40.1593,40.1744,74000.0
2015-03-02 15:00:00,53.32,53.34,53.27,53.3,246600.0,40.1744,40.1895,40.1367,40.1593,246600.0
2015-03-02 15:05:00,53.3,53.35,53.3,53.34,116600.0,40.1593,40.197,40.1593,40.1895,116600.0
2015-03-02 15:10:00,53.35,53.38,53.34,53.38,154200.0,40.197,40.2196,40.1895,40.2196,154200.0
2015-03-02 15:15:00,53.38,53.44,53.37,53.43,195100.0,40.2196,40.2648,40.2121,40.2573,195100.0
2015-03-02 15:20:00,53.43,53.45,53.42,53.43,124800.0,40.2573,40.2723,40.2497,40.2573,124800.0
2015-03-02 15:25:00,53.43,53.45,53.42,53.45,161700.0,40.2573,40.2723,40.2497,40.2723,161700.0
2015-03-02 15:30:00,53.45,53.46,53.44,53.44,220200.0,40.2723,40.2799,40.2648,40.2648,220200.0
2015-03-02 15:35:00,53.44,53.49,53.44,53.48,265000.0,40.2648,40.3025,40.2648,40.2949,265000.0
2015-03-02 15:40:00,53.47,53.49,53.45,53.47,260400.0,40.2874,40.3025,40.2723,40.2874,260400.0
2015-03-02 15:45:00,53.47,53.49,53.45,53.45,456500.0,40.2874,40.3025,40.2723,40.2723,456500.0
2015-03-02 15:50:00,53.46,53.47,53.45,53.47,396800.0,40.2799,40.2874,40.2723,40.2874,396800.0
2015-03-02 15:55:00,53.47,53.52,53.45,53.47,1039200.0,40.2874,40.3251,40.2723,40.2874,1039200.0
2015-03-03 09:30:00,53.94,54.0,53.81,53.97,1642400.0,40.6415,40.6867,40.5436,40.6641,1642400.0
2015-03-03 09:35:00,53.95,54.0,53.88,53.88,1104100.0,40.6491,40.6867,40.5963,40.5963,1104100.0
2015-03-03 09:40:00,53.88,53.88,53.51,53.62,845600.0,40.5963,40.5963,40.3175,40.4004,845600.0
2015-03-03 09:45:00,53.63,53.7,53.56,53.58,251800.0,40.408,40.4607,40.3552,40.3703,251800.0
2015-03-03 09:50:00,53.57,53.57,53.46,53.48,494800.0,40.3628,40.3628,40.2799,40.2949,494800.0
2015-03-03 09:55:00,53.48,53.51,53.46,53.5,373200.0,40.2949,40.3175,40.2799,40.31,373200.0
2015-03-03 10:00:00,53.5,53.6,53.43,53.59,529300.0,40.31,40.3854,40.2573,40.3778,529300.0
2015-03-03 10:05:00,53.59,53.68,53.49,53.64,345400.0,40.3778,40.4456,40.3025,40.4155,345400.0
2015-03-03 10:10:00,53.66,53.74,53.64,53.7,574100.0,40.4306,40.4908,40.4155,40.4607,574100.0
2015-03-03 10:15:00,53.7,53.8,53.65,53.79,238900.0,40.4607,40.536,40.423,40.5285,238900.0
2015-03-03 10:20:00,53.79,53.79,53.66,53.73,253900.0,40.5285,40.5285,40.4306,40.4833,253900.0
2015-03-03 10:25:00,53.73,53.74,53.58,53.6,295100.0,40.4833,40.4908,40.3703,40.3854,295100.0
2015-03-03 10:30:00,53.6,53.7,53.56,53.69,183200.0,40.3854,40.4607,40.3552,40.4532,183200.0
2015-03-03 10:35:00,53.69,53.7,53.64,53.66,172500.0,40.4532,40.4607,40.4155,40.4306,172500.0
2015-03-03 10:40:00,53.67,53.71,53.66,53.71,125300.0,40.4381,40.4682,40.4306,40.4682,125300.0
2015-03-03 10:45:00,53.7,53.73,53.58,53.6,289600.0,40.4607,40.4833,40.3703,40.3854,289600.0
2015-03-03 10:50:00,53.6,53.64,53.56,53.62,154600.0,40.3854,40.4155,40.3552,40.4004,154600.0
2015-03-03 10:55:00,53.62,53.67,53.56,53.67,219400.0,40.4004,40.4381,40.3552,40.4381,219400.0
2015-03-03 11:00:00,53.66,53.77,53.65,53.75,572800.0,40.4306,40.5134,40.423,40.4984,572800.0
2015-03-03 11:05:00,53.75,53.8,53.74,53.8,296900.0,40.4984,40.536,40.4908,40.536,296900.0
2015-03-03 11:10:00,53.79,53.88,53.79,53.85,405600.0,40.5285,40.5963,40.5285,40.5737,405600.0
2015-03-03 11:15:00,53.86,53.88,53.8,53.81,135300.0,40.5813,40.5963,40.536,40.5436,135300.0
2015-03-03 11:20:00,53.81,53.84,53.79,53.84,146400.0,40.5436,40.5662,40.5285,40.5662,146400.0
2015-03-03 11:25:00,53.84,53.89,53.79,53.87,218300.0,40.5662,40.6039,40.5285,40.5888,218300.0
2015-03-03 11:30:00,53.87,53.9,53.77,53.78,484400.0,40.5888,40.6114,40.5134,40.521,484400.0
2015-03-03 11:35:00,53.78,53.8,53.71,53.79,172000.0,40.521,40.536,40.4682,40.5285,172000.0
2015-03-03 11:40:00,53.78,53.79,53.71,53.75,317100.0,40.521,40.5285,40.4682,40.4984,317100.0
2015-03-03 11:45:00,53.75,53.79,53.74,53.76,150700.0,40.4984,40.5285,40.4908,40.5059,150700.0
2015-03-03 11:50:00,53.75,53.81,53.75,53.77,164400.0,40.4984,40.5436,40.4984,40.5134,164400.0
2015-03-03 11:55:00,53.77,53.77,53.7,53.71,144600.0,40.5134,40.5134,40.4607,40.4682,144600.0
2015-03-03 12:00:00,53.71,53.71,53.64,53.69,197500.0,40.4682,40.4682,40.4155,40.4532,197500.0
2015-03-03 12:05:00,53.7,53.7,53.62,53.64,182300.0,40.4607,40.4607,40.4004,40.4155,182300.0
2015-03-03 12:10:00,53.65,53.67,53.64,53.66,110700.0,40.423,40.4381,40.4155,40.4306,110700.0
2015-03-03 12:15:00,53.66,53.74,53.63,53.63,157700.0,40.4306,40.4908,40.408,40.408,157700.0
2015-03-03 12:20:00,53.63,53.64,53.6,53.62,134900.0,40.408,40.4155,40.3854,40.4004,134900.0
2015-03-03 12:25:00,53.62,53.62,53.51,53.61,182100.0,40.4004,40.4004,40.3175,40.3929,182100.0
2015-03-03 12:30:00,53.61,53.63,53.56,53.63,103500.0,40.3929,40.408,40.3552,40.408,103500.0
2015-03-03 12:35:00,53.63,53.72,53.61,53.72,163700.0,40.408,40.4758,40.3929,40.4758,163700.0
2015-03-03 12:40:00,53.72,53.72,53.65,53.7,200200.0,40.4758,40.4758,40.423,40.4607,200200.0
2015-03-03 12:45:00,53.7,53.71,53.68,53.71,89000.0,40.4607,40.4682,40.4456,40.4682,89000.0
2015-03-03 12:50:00,53.71,53.76,53.7,53.73,151800.0,40.4682,40.5059,40.4607,40.4833,151800.0
2015-03-03 12:55:00,53.73,53.77,53.71,53.76,131700.0,40.4833,40.5134,40.4682,40.5059,131700.0
2015-03-03 13:00:00,53.76,53.78,53.71,53.73,234500.0,40.5059,40.521,40.4682,40.4833,234500.0
2015-03-03 13:05:00,53.72,53.75,53.71,53.72,107400.0,40.4758,40.4984,40.4682,40.4758,107400.0
2015-03-03 13:10:00,53.73,53.73,53.66,53.68,142100.0,40.4833,40.4833,40.4306,40.4456,142100.0
2015-03-03 13:15:00,53.68,53.68,53.62,53.64,202900.0,40.4456,40.4456,40.4004,40.4155,202900.0
2015-03-03 13:20:00,53.64,53.69,53.64,53.67,83300.0,40.4155,40.4532,40.4155,40.4381,83300.0
2015-03-03 13:25:00,53.68,53.74,53.67,53.74,163600.0,40.4456,40.4908,40.4381,40.4908,163600.0
2015-03-03 13:30:00,53.73,53.79,53.72,53.72,210100.0,40.4833,40.5285,40.4758,40.4758,210100.0
2015-03-03 13:35:00,53.72,53.73,53.65,53.67,140100.0,40.4758,40.4833,40.423,40.4381,140100.0
2015-03-03 13:40:00,53.66,53.69,53.66,53.68,131000.0,40.4306,40.4532,40.4306,40.4456,131000.0
2015-03-03 13:45:00,53.69,53.75,53.68,53.74,145900.0,40.4532,40.4984,40.4456,40.4908,145900.0
2015-03-03 13:50:00,53.75,53.76,53.72,53.76,118900.0,40.4984,40.5059,40.4758,40.5059,118900.0
2015-03-03 13:55:00,53.76,53.76,53.68,53.73,172600.0,40.5059,40.5059,40.4456,40.4833,172600.0
2015-03-03 14:00:00,53.73,53.8,53.72,53.78,226100.0,40.4833,40.536,40.4758,40.521,226100.0
2015-03-03 14:05:00,53.78,53.86,53.77,53.85,217300.0,40.521,40.5813,40.5134,40.5737,217300.0
2015-03-03 14:10:00,53.86,53.89,53.84,53.84,211800.0,40.5813,40.6039,40.5662,40.5662,211800.0
2015-03-03 14:15:00,53.85,53.89,53.84,53.89,141900.0,40.5737,40.6039,40.5662,40.6039,141900.0
2015-03-03 14:20:00,53.89,53.95,53.85,53.94,332200.0,40.6039,40.6491,40.5737,40.6415,332200.0
2015-03-03 14:25:00,53.95,53.97,53.93,53.94,165700.0,40.6491,40.6641,40.634,40.6415,165700.0
2015-03-03 14:30:00,53.94,53.95,53.89,53.9,214500.0,40.6415,40.6491,40.6039,40.6114,214500.0
2015-03-03 14:35:00,53.9,53.9,53.84,53.84,240200.0,40.6114,40.6114,40.5662,40.5662,240200.0
2015-03-03 14:40:00,53.84,53.85,53.69,53.69,427700.0,40.5662,40.5737,40.4532,40.4532,427700.0
2015-03-03 14:45:00,53.69,53.7,53.62,53.7,333800.0,40.4532,40.4607,40.4004,40.4607,333800.0
2015-03-03 14:50:00,53.69,53.73,53.68,53.7,142600.0,40.4532,40.4833,40.4456,40.4607,142600.0
2015-03-03 14:55:00,53.69,53.71,53.69,53.7,193200.0,40.4532,40.4682,40.4532,40.4607,193200.0
2015-03-03 15:00:00,53.69,53.76,53.69,53.74,225200.0,40.4532,40.5059,40.4532,40.4908,225200.0
2015-03-03 15:05:00,53.73,53.77,53.73,53.77,234800.0,40.4833,40.5134,40.4833,40.5134,234800.0
2015-03-03 15:10:00,53.77,53.77,53.72,53.72,195900.0,40.5134,40.5134,40.4758,40.4758,195900.0
2015-03-03 15:15:00,53.73,53.74,53.65,53.66,250600.0,40.4833,40.4908,40.423,40.4306,250600.0
2015-03-03 15:20:00,53.66,53.75,53.66,53.73,168500.0,40.4306,40.4984,40.4306,40.4833,168500.0
2015-03-03 15:25:00,53.73,53.76,53.71,53.73,175600.0,40.4833,40.5059,40.4682,40.4833,175600.0
2015-03-03 15:30:00,53.72,53.77,53.71,53.77,182600.0,40.4758,40.5134,40.4682,40.5134,182600.0
2015-03-03 15:35:00,53.77,53.77,53.66,53.67,266000.0,40.5134,40.5134,40.4306,40.4381,266000.0
2015-03-03 15:40:00,53.67,53.72,53.65,53.72,409800.0,40.4381,40.4758,40.423,40.4758,409800.0
2015-03-03 15:45:00,53.71,53.71,53.62,53.64,607400.0,40.4682,40.4682,40.4004,40.4155,607400.0
2015-03-03 15:50:00,53.64,53.7,53.63,53.69,550500.0,40.4155,40.4607,40.408,40.4532,550500.0
2015-03-03 15:55:00,53.69,53.74,53.68,53.72,667600.0,40.4532,40.4908,40.4456,40.4758,667600.0
2015-03-04 09:30:00,53.48,53.5,53.3,53.34,630400.0,40.2949,40.31,40.1593,40.1895,630400.0
2015-03-04 09:35:00,53.33,53.49,53.3,53.32,358400.0,40.1819,40.3025,40.1593,40.1744,358400.0
2015-03-04 09:40:00,53.32,53.35,53.24,53.3,400200.0,40.1744,40.197,40.1141,40.1593,400200.0
2015-03-04 09:45:00,53.3,53.34,53.25,53.31,255600.0,40.1593,40.1895,40.1216,40.1669,255600.0
2015-03-04 09:50:00,53.31,53.31,53.24,53.26,257000.0,40.1669,40.1669,40.1141,40.1292,257000.0
2015-03-04 09:55:00,53.26,53.52,53.26,53.52,239200.0,40.1292,40.3251,40.1292,40.3251,239200.0
2015-03-04 10:00:00,53.51,53.6,53.44,53.53,427300.0,40.3175,40.3854,40.2648,40.3326,427300.0
2015-03-04 10:05:00,53.54,53.6,53.48,53.49,158100.0,40.3401,40.3854,40.2949,40.3025,158100.0
2015-03-04 10:10:00,53.49,53.49,53.34,53.38,174300.0,40.3025,40.3025,40.1895,40.2196,174300.0
2015-03-04 10:15:00,53.38,53.39,53.24,53.28,914000.0,40.2196,40.2271,40.1141,40.1442,914000.0
2015-03-04 10:20:00,53.28,53.43,53.27,53.39,304400.0,40.1442,40.2573,40.1367,40.2271,304400.0
2015-03-04 10:25:00,53.38,53.44,53.36,53.43,129400.0,40.2196,40.2648,40.2045,40.2573,129400.0
2015-03-04 10:30:00,53.42,53.42,53.33,53.4,157400.0,40.2497,40.2497,40.1819,40.2347,157400.0
2015-03-04 10:35:00,53.41,53.44,53.4,53.43,111900.0,40.2422,40.2648,40.2347,40.2573,111900.0
2015-03-04 10:40:00,53.43,53.53,53.39,53.47,188900.0,40.2573,40.3326,40.2271,40.2874,188900.0
2015-03-04 10:45:00,53.48,53.49,53.36,53.39,151100.0,40.2949,40.3025,40.2045,40.2271,151100.0
2015-03-04 10:50:00,53.39,53.39,53.3,53.32,115000.0,40.2271,40.2271,40.1593,40.1744,115000.0
2015-03-04 10:55:00,53.32,53.41,53.31,53.41,163200.0,40.1744,40.2422,40.1669,40.2422,163200.0
2015-03-04 11:00:00,53.41,53.44,53.37,53.44,138400.0,40.2422,40.2648,40.2121,40.2648,138400.0
2015-03-04 11:05:00,53.44,53.56,53.43,53.51,295100.0,40.2648,40.3552,40.2573,40.3175,295100.0
2015-03-04 11:10:00,53.51,53.55,53.51,53.54,136600.0,40.3175,40.3477,40.3175,40.3401,136600.0
2015-03-04 11:15:00,53.54,53.56,53.52,53.56,126200.0,40.3401,40.3552,40.3251,40.3552,126200.0
2015-03-04 11:20:00,53.56,53.66,53.56,53.66,267900.0,40.3552,40.4306,40.3552,40.4306,267900.0
2015-03-04 11:25:00,53.66,53.66,53.6,53.63,98600.0,40.4306,40.4306,40.3854,40.408,98600.0
2015-03-04 11:30:00,53.63,53.7,53.61,53.7,183600.0,40.408,40.4607,40.3929,40.4607,183600.0
2015-03-04 11:35:00,53.69,53.73,53.65,53.66,251600.0,40.4532,40.4833,40.423,40.4306,251600.0
2015-03-04 11:40:00,53.66,53.75,53.65,53.75,163800.0,40.4306,40.4984,40.423,40.4984,163800.0
2015-03-04 11:45:00,53.76,53.77,53.69,53.72,189300.0,40.5059,40.5134,40.4532,40.4758,189300.0
2015-03-04 11:50:00,53.72,53.72,53.65,53.67,199300.0,40.4758,40.4758,40.423,40.4381,199300.0
2015-03-04 11:55:00,53.67,53.73,53.66,53.7,107800.0,40.4381,40.4833,40.4306,40.4607,107800.0
2015-03-04 12:00:00,53.7,53.71,53.67,53.67,76100.0,40.4607,40.4682,40.4381,40.4381,76100.0
2015-03-04 12:05:00,53.67,53.72,53.66,53.7,75100.0,40.4381,40.4758,40.4306,40.4607,75100.0
2015-03-04 12:10:00,53.69,53.79,53.69,53.75,131500.0,40.4532,40.5285,40.4532,40.4984,131500.0
2015-03-04 12:15:00,53.76,53.77,53.7,53.7,195000.0,40.5059,40.5134,40.4607,40.4607,195000.0
2015-03-04 12:20:00,53.71,53.73,53.7,53.71,36200.0,40.4682,40.4833,40.4607,40.4682,36200.0
2015-03-04 12:25:00,53.71,53.72,53.69,53.71,29300.0,40.4682,40.4758,40.4532,40.4682,29300.0
2015-03-04 12:30:00,53.72,53.75,53.68,53.69,44700.0,40.4758,40.4984,40.4456,40.4532,44700.0
2015-03-04 12:35:00,53.7,53.75,53.69,53.75,39500.0,40.4607,40.4984,40.4532,40.4984,39500.0
2015-03-04 12:40:00,53.75,53.82,53.74,53.78,112000.0,40.4984,40.5511,40.4908,40.521,112000.0
2015-03-04 12:45:00,53.78,53.86,53.78,53.81,142700.0,40.521,40.5813,40.521,40.5436,142700.0
2015-03-04 12:50:00,53.81,53.83,53.74,53.74,63200.0,40.5436,40.5586,40.4908,40.4908,63200.0
2015-03-04 12:55:00,53.74,53.75,53.68,53.69,75900.0,40.4908,40.4984,40.4456,40.4532,75900.0
2015-03-04 13:00:00,53.69,53.71,53.65,53.66,79700.0,40.4532,40.4682,40.423,40.4306,79700.0
2015-03-04 13:05:00,53.66,53.66,53.64,53.65,75400.0,40.4306,40.4306,40.4155,40.423,75400.0
2015-03-04 13:10:00,53.65,53.71,53.63,53.7,137000.0,40.423,40.4682,40.408,40.4607,137000.0
2015-03-04 13:15:00,53.7,53.73,53.67,53.67,83300.0,40.4607,40.4833,40.4381,40.4381,83300.0
2015-03-04 13:20:00,53.67,53.74,53.65,53.69,98500.0,40.4381,40.4908,40.423,40.4532,98500.0
2015-03-04 13:25:00,53.69,53.71,53.65,53.65,89000.0,40.4532,40.4682,40.423,40.423,89000.0
2015-03-04 13:30:00,53.65,53.67,53.61,53.66,154400.0,40.423,40.4381,40.3929,40.4306,154400.0
2015-03-04 13:35:00,53.66,53.69,53.65,53.69,51000.0,40.4306,40.4532,40.423,40.4532,51000.0
2015-03-04 13:40:00,53.68,53.69,53.61,53.61,74300.0,40.4456,40.4532,40.3929,40.3929,74300.0
2015-03-04 13:45:00,53.62,53.65,53.57,53.6,114900.0,40.4004,40.423,40.3628,40.3854,114900.0
2015-03-04 13:50:00,53.6,53.63,53.59,53.6,73400.0,40.3854,40.408,40.3778,40.3854,73400.0
2015-03-04 13:55:00,53.59,53.6,53.51,53.52,170100.0,40.3778,40.3854,40.3175,40.3251,170100.0
2015-03-04 14:00:00,53.53,53.6,53.52,53.59,121200.0,40.3326,40.3854,40.3251,40.3778,121200.0
2015-03-04 14:05:00,53.6,53.62,53.56,53.6,43300.0,40.3854,40.4004,40.3552,40.3854,43300.0
2015-03-04 14:10:00,53.59,53.62,53.49,53.5,87100.0,40.3778,40.4004,40.3025,40.31,87100.0
2015-03-04 14:15:00,53.5,53.53,53.42,53.43,218700.0,40.31,40.3326,40.2497,40.2573,218700.0
2015-03-04 14:20:00,53.43,53.47,53.41,53.47,107900.0,40.2573,40.2874,40.2422,40.2874,107900.0
2015-03-04 14:25:00,53.47,53.55,53.46,53.55,39900.0,40.2874,40.3477,40.2799,40.3477,39900.0
2015-03-04 14:30:00,53.55,53.57,53.52,53.54,138100.0,40.3477,40.3628,40.3251,40.3401,138100.0
2015-03-04 14:35:00,53.53,53.58,53.51,53.56,67700.0,40.3326,40.3703,40.3175,40.3552,67700.0
2015-03-04 14:40:00,53.56,53.62,53.55,53.6,61300.0,40.3552,40.4004,40.3477,40.3854,61300.0
2015-03-04 14:45:00,53.61,53.64,53.59,53.62,66200.0,40.3929,40.4155,40.3778,40.4004,66200.0
2015-03-04 14:50:00,53.61,53.66,53.6,53.65,112700.0,40.3929,40.4306,40.3854,40.423,112700.0
2015-03-04 14:55:00,53.64,53.73,53.61,53.73,164700.0,40.4155,40.4833,40.3929,40.4833,164700.0
2015-03-04 15:00:00,53.73,53.75,53.66,53.66,175400.0,40.4833,40.4984,40.4306,40.4306,175400.0
2015-03-04 15:05:00,53.66,53.69,53.64,53.67,108200.0,40.4306,40.4532,40.4155,40.4381,108200.0
2015-03-04 15:10:00,53.68,53.73,53.66,53.71,114200.0,40.4456,40.4833,40.4306,40.4682,114200.0
2015-03-04 15:15:00,53.71,53.77,53.69,53.7,129800.0,40.4682,40.5134,40.4532,40.4607,129800.0
2015-03-04 15:20:00,53.71,53.73,53.7,53.72,84000.0,40.4682,40.4833,40.4607,40.4758,84000.0
2015-03-04 15:25:00,53.72,53.72,53.65,53.71,102600.0,40.4758,40.4758,40.423,40.4682,102600.0
2015-03-04 15:30:00,53.71,53.78,53.7,53.77,169800.0,40.4682,40.521,40.4607,40.5134,169800.0
2015-03-04 15:35:00,53.77,53.77,53.71,53.73,383100.0,40.5134,40.5134,40.4682,40.4833,383100.0
2015-03-04 15:40:00,53.73,53.74,53.65,53.7,178100.0,40.4833,40.4908,40.423,40.4607,178100.0
2015-03-04 15:45:00,53.7,53.75,53.69,53.75,158500.0,40.4607,40.4984,40.4532,40.4984,158500.0
2015-03-04 15:50:00,53.74,53.77,53.68,53.73,268600.0,40.4908,40.5134,40.4456,40.4833,268600.0
2015-03-04 15:55:00,53.73,53.73,53.67,53.68,387100.0,40.4833,40.4833,40.4381,40.4456,387100.0
2015-03-05 09:30:00,53.71,53.73,53.32,53.36,534300.0,40.4682,40.4833,40.1744,40.2045,534300.0
2015-03-05 09:35:00,53.37,53.4,53.24,53.37,221800.0,40.2121,40.2347,40.1141,40.2121,221800.0
2015-03-05 09:40:00,53.37,53.38,53.16,53.26,222200.0,40.2121,40.2196,40.0538,40.1292,222200.0
2015-03-05 09:45:00,53.26,53.36,53.15,53.35,151000.0,40.1292,40.2045,40.0463,40.197,151000.0
2015-03-05 09:50:00,53.35,53.42,53.31,53.38,324200.0,40.197,40.2497,40.1669,40.2196,324200.0
2015-03-05 09:55:00,53.38,53.4,53.35,53.35,92900.0,40.2196,40.2347,40.197,40.197,92900.0
2015-03-05 10:00:00,53.35,53.42,53.31,53.39,182200.0,40.197,40.2497,40.1669,40.2271,182200.0
2015-03-05 10:05:00,53.4,53.45,53.37,53.43,102400.0,40.2347,40.2723,40.2121,40.2573,102400.0
2015-03-05 10:10:00,53.44,53.48,53.39,53.39,155300.0,40.2648,40.2949,40.2271,40.2271,155300.0
2015-03-05 10:15:00,53.4,53.46,53.35,53.35,246800.0,40.2347,40.2799,40.197,40.197,246800.0
2015-03-05 10:20:00,53.36,53.45,53.35,53.43,146900.0,40.2045,40.2723,40.197,40.2573,146900.0
2015-03-05 10:25:00,53.43,53.45,53.41,53.44,139500.0,40.2573,40.2723,40.2422,40.2648,139500.0
2015-03-05 10:30:00,53.45,53.5,53.41,53.44,104600.0,40.2723,40.31,40.2422,40.2648,104600.0
2015-03-05 10:35:00,53.45,53.45,53.38,53.4,128100.0,40.2723,40.2723,40.2196,40.2347,128100.0
2015-03-05 10:40:00,53.41,53.47,53.39,53.46,81500.0,40.2422,40.2874,40.2271,40.2799,81500.0
2015-03-05 10:45:00,53.46,53.57,53.45,53.56,145000.0,40.2799,40.3628,40.2723,40.3552,145000.0
2015-03-05 10:50:00,53.56,53.63,53.53,53.53,322400.0,40.3552,40.408,40.3326,40.3326,322400.0
2015-03-05 10:55:00,53.53,53.57,53.5,53.57,206000.0,40.3326,40.3628,40.31,40.3628,206000.0
2015-03-05 11:00:00,53.57,53.57,53.5,53.51,94800.0,40.3628,40.3628,40.31,40.3175,94800.0
2015-03-05 11:05:00,53.52,53.59,53.45,53.48,168500.0,40.3251,40.3778,40.2723,40.2949,168500.0
2015-03-05 11:10:00,53.48,53.49,53.41,53.48,123300.0,40.2949,40.3025,40.2422,40.2949,123300.0
2015-03-05 11:15:00,53.48,53.61,53.47,53.58,173100.0,40.2949,40.3929,40.2874,40.3703,173100.0
2015-03-05 11:20:00,53.59,53.59,53.51,53.54,90500.0,40.3778,40.3778,40.3175,40.3401,90500.0
2015-03-05 11:25:00,53.54,53.58,53.5,53.57,104300.0,40.3401,40.3703,40.31,40.3628,104300.0
2015-03-05 11:30:00,53.57,53.59,53.54,53.59,67800.0,40.3628,40.3778,40.3401,40.3778,67800.0
2015-03-05 11:35:00,53.58,53.67,53.58,53.65,184400.0,40.3703,40.4381,40.3703,40.423,184400.0
2015-03-05 11:40:00,53.65,53.67,53.6,53.61,109800.0,40.423,40.4381,40.3854,40.3929,109800.0
2015-03-05 11:45:00,53.61,53.64,53.58,53.6,66300.0,40.3929,40.4155,40.3703,40.3854,66300.0
2015-03-05 11:50:00,53.6,53.64,53.58,53.63,84500.0,40.3854,40.4155,40.3703,40.408,84500.0
2015-03-05 11:55:00,53.64,53.65,53.58,53.59,53200.0,40.4155,40.423,40.3703,40.3778,53200.0
2015-03-05 12:00:00,53.59,53.61,53.56,53.59,52200.0,40.3778,40.3929,40.3552,40.3778,52200.0
2015-03-05 12:05:00,53.58,53.61,53.57,53.6,79000.0,40.3703,40.3929,40.3628,40.3854,79000.0
2015-03-05 12:10:00,53.6,53.6,53.56,53.57,48000.0,40.3854,40.3854,40.3552,40.3628,48000.0
2015-03-05 12:15:00,53.57,53.59,53.56,53.58,45100.0,40.3628,40.3778,40.3552,40.3703,45100.0
2015-03-05 12:20:00,53.57,53.59,53.55,53.58,104900.0,40.3628,40.3778,40.3477,40.3703,104900.0
2015-03-05 12:25:00,53.57,53.58,53.55,53.56,76000.0,40.3628,40.3703,40.3477,40.3552,76000.0
2015-03-05 12:30:00,53.56,53.58,53.56,53.56,41600.0,40.3552,40.3703,40.3552,40.3552,41600.0
2015-03-05 12:35:00,53.56,53.58,53.56,53.57,46500.0,40.3552,40.3703,40.3552,40.3628,46500.0
2015-03-05 12:40:00,53.58,53.59,53.56,53.56,70700.0,40.3703,40.3778,40.3552,40.3552,70700.0
2015-03-05 12:45:00,53.56,53.58,53.52,53.54,91300.0,40.3552,40.3703,40.3251,40.3401,91300.0
2015-03-05 12:50:00,53.53,53.53,53.4,53.41,121900.0,40.3326,40.3326,40.2347,40.2422,121900.0
2015-03-05 12:55:00,53.4,53.42,53.36,53.36,129800.0,40.2347,40.2497,40.2045,40.2045,129800.0
2015-03-05 13:00:00,53.36,53.42,53.34,53.41,64800.0,40.2045,40.2497,40.1895,40.2422,64800.0
2015-03-05 13:05:00,53.42,53.46,53.41,53.43,64500.0,40.2497,40.2799,40.2422,40.2573,64500.0
2015-03-05 13:10:00,53.42,53.47,53.41,53.45,64200.0,40.2497,40.2874,40.2422,40.2723,64200.0
2015-03-05 13:15:00,53.45,53.47,53.43,53.44,49300.0,40.2723,40.2874,40.2573,40.2648,49300.0
2015-03-05 13:20:00,53.44,53.46,53.39,53.45,77000.0,40.2648,40.2799,40.2271,40.2723,77000.0
2015-03-05 13:25:00,53.45,53.5,53.44,53.44,92800.0,40.2723,40.31,40.2648,40.2648,92800.0
2015-03-05 13:30:00,53.44,53.47,53.43,53.47,51200.0,40.2648,40.2874,40.2573,40.2874,51200.0
2015-03-05 13:35:00,53.47,53.49,53.46,53.49,28200.0,40.2874,40.3025,40.2799,40.3025,28200.0
2015-03-05 13:40:00,53.48,53.49,53.44,53.48,56800.0,40.2949,40.3025,40.2648,40.2949,56800.0
2015-03-05 13:45:00,53.47,53.5,53.46,53.48,43700.0,40.2874,40.31,40.2799,40.2949,43700.0
2015-03-05 13:50:00,53.48,53.49,53.46,53.46,63800.0,40.2949,40.3025,40.2799,40.2799,63800.0
2015-03-05 13:55:00,53.47,53.5,53.46,53.5,48700.0,40.2874,40.31,40.2799,40.31,48700.0
2015-03-05 14:00:00,53.5,53.56,53.49,53.56,76900.0,40.31,40.3552,40.3025,40.3552,76900.0
2015-03-05 14:05:00,53.56,53.56,53.54,53.56,63400.0,40.3552,40.3552,40.3401,40.3552,63400.0
2015-03-05 14:10:00,53.56,53.6,53.53,53.54,89000.0,40.3552,40.3854,40.3326,40.3401,89000.0
2015-03-05 14:15:00,53.53,53.55,53.5,53.51,35400.0,40.3326,40.3477,40.31,40.3175,35400.0
2015-03-05 14:20:00,53.51,53.53,53.49,53.52,66600.0,40.3175,40.3326,40.3025,40.3251,66600.0
2015-03-05 14:25:00,53.52,53.55,53.49,53.55,102300.0,40.3251,40.3477,40.3025,40.3477,102300.0
2015-03-05 14:30:00,53.55,53.57,53.53,53.53,57000.0,40.3477,40.3628,40.3326,40.3326,57000.0
2015-03-05 14:35:00,53.53,53.54,53.49,53.51,68500.0,40.3326,40.3401,40.3025,40.3175,68500.0
2015-03-05 14:40:00,53.5,53.56,53.49,53.51,72100.0,40.31,40.3552,40.3025,40.3175,72100.0
2015-03-05 14:45:00,53.51,53.55,53.5,53.51,45300.0,40.3175,40.3477,40.31,40.3175,45300.0
2015-03-05 14:50:00,53.52,53.61,53.51,53.59,78700.0,40.3251,40.3929,40.3175,40.3778,78700.0
2015-03-05 14:55:00,53.59,53.61,53.56,53.58,63400.0,40.3778,40.3929,40.3552,40.3703,63400.0
2015-03-05 15:00:00,53.58,53.59,53.54,53.56,99900.0,40.3703,40.3778,40.3401,40.3552,99900.0
2015-03-05 15:05:00,53.56,53.56,53.48,53.5,137400.0,40.3552,40.3552,40.2949,40.31,137400.0
2015-03-05 15:10:00,53.5,53.56,53.48,53.54,93000.0,40.31,40.3552,40.2949,40.3401,93000.0
2015-03-05 15:15:00,53.54,53.56,53.52,53.55,46500.0,40.3401,40.3552,40.3251,40.3477,46500.0
2015-03-05 15:20:00,53.55,53.57,53.52,53.53,230200.0,40.3477,40.3628,40.3251,40.3326,230200.0
2015-03-05 15:25:00,53.53,53.54,53.49,53.52,136900.0,40.3326,40.3401,40.3025,40.3251,136900.0
2015-03-05 15:30:00,53.52,53.53,53.45,53.48,207300.0,40.3251,40.3326,40.2723,40.2949,207300.0
2015-03-05 15:35:00,53.48,53.54,53.48,53.51,134800.0,40.2949,40.3401,40.2949,40.3175,134800.0
2015-03-05 15:40:00,53.52,53.56,53.51,53.51,212500.0,40.3251,40.3552,40.3175,40.3175,212500.0
2015-03-05 15:45:00,53.52,53.58,53.5,53.55,381900.0,40.3251,40.3703,40.31,40.3477,381900.0
2015-03-05 15:50:00,53.55,53.58,53.54,53.56,454200.0,40.3477,40.3703,40.3401,40.3552,454200.0
2015-03-05 15:55:00,53.56,53.6,53.54,53.55,854900.0,40.3552,40.3854,40.3401,40.3477,854900.0
2015-03-06 09:30:00,53.75,53.88,53.68,53.76,1196000.0,40.4984,40.5963,40.4456,40.5059,1196000.0
2015-03-06 09:35:00,53.77,54.01,53.73,53.89,1457400.0,40.5134,40.6943,40.4833,40.6039,1457400.0
2015-03-06 09:40:00,53.89,54.01,53.89,53.97,2083400.0,40.6039,40.6943,40.6039,40.6641,2083400.0
2015-03-06 09:45:00,53.98,54.0,53.92,53.95,1281800.0,40.6717,40.6867,40.6265,40.6491,1281800.0
2015-03-06 09:50:00,53.95,54.0,53.92,54.0,1141600.0,40.6491,40.6867,40.6265,40.6867,1141600.0
2015-03-06 09:55:00,54.0,54.01,53.97,54.0,2253300.0,40.6867,40.6943,40.6641,40.6867,2253300.0
2015-03-06 10:00:00,54.0,54.0,53.84,53.91,899300.0,40.6867,40.6867,40.5662,40.6189,899300.0
2015-03-06 10:05:00,53.91,53.99,53.89,53.91,408800.0,40.6189,40.6792,40.6039,40.6189,408800.0
2015-03-06 10:10:00,53.92,54.0,53.84,53.85,847900.0,40.6265,40.6867,40.5662,40.5737,847900.0
2015-03-06 10:15:00,53.85,53.89,53.81,53.84,460900.0,40.5737,40.6039,40.5436,40.5662,460900.0
2015-03-06 10:20:00,53.85,53.98,53.83,53.98,294100.0,40.5737,40.6717,40.5586,40.6717,294100.0
2015-03-06 10:25:00,53.98,54.01,53.94,53.98,989600.0,40.6717,40.6943,40.6415,40.6717,989600.0
2015-03-06 10:30:00,53.97,54.01,53.95,53.98,554100.0,40.6641,40.6943,40.6491,40.6717,554100.0
2015-03-06 10:35:00,53.98,54.0,53.92,53.98,758100.0,40.6717,40.6867,40.6265,40.6717,758100.0
2015-03-06 10:40:00,53.98,54.0,53.95,53.97,610800.0,40.6717,40.6867,40.6491,40.6641,610800.0
2015-03-06 10:45:00,53.97,53.99,53.86,53.91,529400.0,40.6641,40.6792,40.5813,40.6189,529400.0
2015-03-06 10:50:00,53.91,53.92,53.68,53.73,808600.0,40.6189,40.6265,40.4456,40.4833,808600.0
2015-03-06 10:55:00,53.73,53.74,53.35,53.41,1279500.0,40.4833,40.4908,40.197,40.2422,1279500.0
2015-03-06 11:00:00,53.41,53.47,53.39,53.4,662300.0,40.2422,40.2874,40.2271,40.2347,662300.0
2015-03-06 11:05:00,53.41,53.47,53.15,53.18,1017500.0,40.2422,40.2874,40.0463,40.0689,1017500.0
2015-03-06 11:10:00,53.19,53.27,52.96,53.2,1343700.0,40.0764,40.1367,39.9031,40.084,1343700.0
2015-03-06 11:15:00,53.2,53.35,53.17,53.2,442200.0,40.084,40.197,40.0614,40.084,442200.0
2015-03-06 11:20:00,53.2,53.37,53.14,53.3,479600.0,40.084,40.2121,40.0388,40.1593,479600.0
2015-03-06 11:25:00,53.3,53.37,53.26,53.31,231600.0,40.1593,40.2121,40.1292,40.1669,231600.0
2015-03-06 11:30:00,53.32,53.32,53.22,53.31,347100.0,40.1744,40.1744,40.099,40.1669,347100.0
2015-03-06 11:35:00,53.31,53.31,53.18,53.19,427800.0,40.1669,40.1669,40.0689,40.0764,427800.0
2015-03-06 11:40:00,53.2,53.25,53.03,53.03,312600.0,40.084,40.1216,39.9559,39.9559,312600.0
2015-03-06 11:45:00,53.03,53.13,53.0,53.07,281600.0,39.9559,40.0312,39.9333,39.986,281600.0
2015-03-06 11:50:00,53.07,53.17,53.05,53.15,125700.0,39.986,40.0614,39.971,40.0463,125700.0
2015-03-06 11:55:00,53.16,53.23,53.15,53.22,228000.0,40.0538,40.1066,40.0463,40.099,228000.0
2015-03-06 12:00:00,53.22,53.23,53.16,53.2,169700.0,40.099,40.1066,40.0538,40.084,169700.0
2015-03-06 12:05:00,53.2,53.27,53.2,53.26,182700.0,40.084,40.1367,40.084,40.1292,182700.0
2015-03-06 12:10:00,53.26,53.29,53.2,53.24,280300.0,40.1292,40.1518,40.084,40.1141,280300.0
2015-03-06 12:15:00,53.24,53.28,53.19,53.2,293900.0,40.1141,40.1442,40.0764,40.084,293900.0
2015-03-06 12:20:00,53.21,53.22,53.01,53.03,249000.0,40.0915,40.099,39.9408,39.9559,249000.0
2015-03-06 12:25:00,53.03,53.09,53.02,53.09,212700.0,39.9559,40.0011,39.9483,40.0011,212700.0
2015-03-06 12:30:00,53.1,53.18,53.07,53.18,138400.0,40.0086,40.0689,39.986,40.0689,138400.0
2015-03-06 12:35:00,53.18,53.26,53.12,53.26,210600.0,40.0689,40.1292,40.0237,40.1292,210600.0
2015-03-06 12:40:00,53.26,53.28,53.22,53.26,181000.0,40.1292,40.1442,40.099,40.1292,181000.0
2015-03-06 12:45:00,53.25,53.3,53.25,53.25,126200.0,40.1216,40.1593,40.1216,40.1216,126200.0
2015-03-06 12:50:00,53.25,53.28,53.16,53.21,296300.0,40.1216,40.1442,40.0538,40.0915,296300.0
2015-03-06 12:55:00,53.21,53.33,53.2,53.32,427900.0,40.0915,40.1819,40.084,40.1744,427900.0
2015-03-06 13:00:00,53.32,53.37,53.26,53.28,267800.0,40.1744,40.2121,40.1292,40.1442,267800.0
2015-03-06 13:05:00,53.28,53.33,53.26,53.33,181800.0,40.1442,40.1819,40.1292,40.1819,181800.0
2015-03-06 13:10:00,53.33,53.36,53.29,53.36,78100.0,40.1819,40.2045,40.1518,40.2045,78100.0
2015-03-06 13:15:00,53.36,53.38,53.27,53.3,160900.0,40.2045,40.2196,40.1367,40.1593,160900.0
2015-03-06 13:20:00,53.3,53.33,53.25,53.26,207700.0,40.1593,40.1819,40.1216,40.1292,207700.0
2015-03-06 13:25:00,53.26,53.3,53.22,53.27,188700.0,40.1292,40.1593,40.099,40.1367,188700.0
2015-03-06 13:30:00,53.28,53.28,53.12,53.13,152200.0,40.1442,40.1442,40.0237,40.0312,152200.0
2015-03-06 13:35:00,53.12,53.14,53.01,53.09,340600.0,40.0237,40.0388,39.9408,40.0011,340600.0
2015-03-06 13:40:00,53.09,53.09,53.0,53.04,199000.0,40.0011,40.0011,39.9333,39.9634,199000.0
2015-03-06 13:45:00,53.04,53.06,52.93,53.06,235200.0,39.9634,39.9785,39.8805,39.9785,235200.0
2015-03-06 13:50:00,53.07,53.11,53.04,53.07,90000.0,39.986,40.0162,39.9634,39.986,90000.0
2015-03-06 13:55:00,53.08,53.14,53.07,53.13,207200.0,39.9936,40.0388,39.986,40.0312,207200.0
2015-03-06 14:00:00,53.14,53.14,53.08,53.1,208200.0,40.0388,40.0388,39.9936,40.0086,208200.0
2015-03-06 14:05:00,53.1,53.13,53.08,53.11,99200.0,40.0086,40.0312,39.9936,40.0162,99200.0
2015-03-06 14:10:00,53.11,53.17,53.1,53.14,111700.0,40.0162,40.0614,40.0086,40.0388,111700.0
2015-03-06 14:15:00,53.14,53.18,53.1,53.1,119400.0,40.0388,40.0689,40.0086,40.0086,119400.0
2015-03-06 14:20:00,53.1,53.11,52.96,53.06,215000.0,40.0086,40.0162,39.9031,39.9785,215000.0
2015-03-06 14:25:00,53.05,53.08,53.0,53.05,127300.0,39.971,39.9936,39.9333,39.971,127300.0
2015-03-06 14:30:00,53.04,53.11,53.03,53.08,175600.0,39.9634,40.0162,39.9559,39.9936,175600.0
2015-03-06 14:35:00,53.09,53.1,52.94,52.94,163900.0,40.0011,40.0086,39.8881,39.8881,163900.0
2015-03-06 14:40:00,52.95,53.0,52.94,52.97,176500.0,39.8956,39.9333,39.8881,39.9107,176500.0
2015-03-06 14:45:00,52.98,53.06,52.97,53.06,162600.0,39.9182,39.9785,39.9107,39.9785,162600.0
2015-03-06 14:50:00,53.06,53.07,53.0,53.05,163500.0,39.9785,39.986,39.9333,39.971,163500.0
2015-03-06 14:55:00,53.06,53.1,53.0,53.01,130700.0,39.9785,40.0086,39.9333,39.9408,130700.0
2015-03-06 15:00:00,53.02,53.28,53.01,53.28,252300.0,39.9483,40.1442,39.9408,40.1442,252300.0
2015-03-06 15:05:00,53.28,53.3,53.17,53.19,258300.0,40.1442,40.1593,40.0614,40.0764,258300.0
2015-03-06 15:10:00,53.2,53.24,53.13,53.19,294300.0,40.084,40.1141,40.0312,40.0764,294300.0
2015-03-06 15:15:00,53.19,53.23,53.11,53.22,138700.0,40.0764,40.1066,40.0162,40.099,138700.0
2015-03-06 15:20:00,53.23,53.25,53.19,53.24,187500.0,40.1066,40.1216,40.0764,40.1141,187500.0
2015-03-06 15:25:00,53.25,53.26,53.08,53.11,255100.0,40.1216,40.1292,39.9936,40.0162,255100.0
2015-03-06 15:30:00,53.12,53.19,53.03,53.07,313700.0,40.0237,40.0764,39.9559,39.986,313700.0
2015-03-06 15:35:00,53.07,53.16,53.07,53.13,367100.0,39.986,40.0538,39.986,40.0312,367100.0
2015-03-06 15:40:00,53.13,53.13,53.04,53.07,365500.0,40.0312,40.0312,39.9634,39.986,365500.0
2015-03-06 15:45:00,53.07,53.15,53.04,53.11,411400.0,39.986,40.0463,39.9634,40.0162,411400.0
2015-03-06 15:50:00,53.12,53.17,53.01,53.02,824400.0,40.0237,40.0614,39.9408,39.9483,824400.0
2015-03-06 15:55:00,53.01,53.06,52.94,53.05,1258600.0,39.9408,39.9785,39.8881,39.971,1258600.0
2015-03-09 09:30:00,52.88,53.12,52.82,52.99,581900.0,39.8429,40.0237,39.7977,39.9257,581900.0
2015-03-09 09:35:00,52.99,53.11,52.95,53.1,244900.0,39.9257,40.0162,39.8956,40.0086,244900.0
2015-03-09 09:40:00,53.1,53.11,52.9,53.02,332000.0,40.0086,40.0162,39.8579,39.9483,332000.0
2015-03-09 09:45:00,53.02,53.03,52.83,52.9,431800.0,39.9483,39.9559,39.8052,39.8579,431800.0
2015-03-09 09:50:00,52.91,52.94,52.8,52.85,191800.0,39.8655,39.8881,39.7826,39.8203,191800.0
2015-03-09 09:55:00,52.85,52.92,52.84,52.9,119400.0,39.8203,39.873,39.8127,39.8579,119400.0
2015-03-09 10:00:00,52.9,52.93,52.85,52.91,221700.0,39.8579,39.8805,39.8203,39.8655,221700.0
2015-03-09 10:05:00,52.91,53.0,52.89,52.92,177900.0,39.8655,39.9333,39.8504,39.873,177900.0
2015-03-09 10:10:00,52.93,52.93,52.84,52.84,195000.0,39.8805,39.8805,39.8127,39.8127,195000.0
2015-03-09 10:15:00,52.83,52.95,52.77,52.93,265200.0,39.8052,39.8956,39.76,39.8805,265200.0
2015-03-09 10:20:00,52.93,53.0,52.91,52.96,324600.0,39.8805,39.9333,39.8655,39.9031,324600.0
2015-03-09 10:25:00,52.96,52.99,52.91,52.98,241300.0,39.9031,39.9257,39.8655,39.9182,241300.0
2015-03-09 10:30:00,52.98,53.0,52.94,52.98,140700.0,39.9182,39.9333,39.8881,39.9182,140700.0
2015-03-09 10:35:00,52.98,53.0,52.9,52.91,214400.0,39.9182,39.9333,39.8579,39.8655,214400.0
2015-03-09 10:40:00,52.91,53.03,52.91,53.01,279200.0,39.8655,39.9559,39.8655,39.9408,279200.0
2015-03-09 10:45:00,53.01,53.07,53.0,53.03,290800.0,39.9408,39.986,39.9333,39.9559,290800.0
2015-03-09 10:50:00,53.03,53.07,52.99,53.02,159300.0,39.9559,39.986,39.9257,39.9483,159300.0
2015-03-09 10:55:00,53.02,53.03,52.96,53.0,108000.0,39.9483,39.9559,39.9031,39.9333,108000.0
2015-03-09 11:00:00,52.99,52.99,52.92,52.94,146900.0,39.9257,39.9257,39.873,39.8881,146900.0
2015-03-09 11:05:00,52.94,52.97,52.92,52.94,121400.0,39.8881,39.9107,39.873,39.8881,121400.0
2015-03-09 11:10:00,52.95,52.98,52.9,52.94,180500.0,39.8956,39.9182,39.8579,39.8881,180500.0
2015-03-09 11:15:00,52.95,52.98,52.9,52.91,129900.0,39.8956,39.9182,39.8579,39.8655,129900.0
2015-03-09 11:20:00,52.91,52.94,52.88,52.91,117300.0,39.8655,39.8881,39.8429,39.8655,117300.0
2015-03-09 11:25:00,52.91,52.96,52.87,52.93,192000.0,39.8655,39.9031,39.8353,39.8805,192000.0
2015-03-09 11:30:00,52.94,53.0,52.93,52.97,86300.0,39.8881,39.9333,39.8805,39.9107,86300.0
2015-03-09 11:35:00,52.97,53.03,52.95,53.01,191600.0,39.9107,39.9559,39.8956,39.9408,191600.0
2015-03-09 11:40:00,53.01,53.08,53.0,53.06,124800.0,39.9408,39.9936,39.9333,39.9785,124800.0
2015-03-09 11:45:00,53.06,53.1,53.01,53.06,119500.0,39.9785,40.0086,39.9408,39.9785,119500.0
2015-03-09 11:50:00,53.07,53.08,52.99,53.01,115300.0,39.986,39.9936,39.9257,39.9408,115300.0
2015-03-09 11:55:00,53.01,53.08,52.99,53.06,124400.0,39.9408,39.9936,39.9257,39.9785,124400.0
2015-03-09 12:00:00,53.06,53.1,53.01,53.07,208400.0,39.9785,40.0086,39.9408,39.986,208400.0
2015-03-09 12:05:00,53.06,53.08,53.02,53.03,133900.0,39.9785,39.9936,39.9483,39.9559,133900.0
2015-03-09 12:10:00,53.03,53.09,53.03,53.05,103600.0,39.9559,40.0011,39.9559,39.971,103600.0
2015-03-09 12:15:00,53.05,53.07,53.02,53.05,105800.0,39.971,39.986,39.9483,39.971,105800.0
2015-03-09 12:20:00,53.06,53.08,53.02,53.08,102700.0,39.9785,39.9936,39.9483,39.9936,102700.0
2015-03-09 12:25:00,53.08,53.08,53.01,53.04,140400.0,39.9936,39.9936,39.9408,39.9634,140400.0
2015-03-09 12:30:00,53.05,53.05,53.01,53.04,117700.0,39.971,39.971,39.9408,39.9634,117700.0
2015-03-09 12:35:00,53.05,53.06,52.99,53.01,136100.0,39.971,39.9785,39.9257,39.9408,136100.0
2015-03-09 12:40:00,53.01,53.02,52.99,53.01,121000.0,39.9408,39.9483,39.9257,39.9408,121000.0
2015-03-09 12:45:00,53.01,53.03,53.0,53.0,152500.0,39.9408,39.9559,39.9333,39.9333,152500.0
2015-03-09 12:50:00,53.01,53.04,53.0,53.01,94000.0,39.9408,39.9634,39.9333,39.9408,94000.0
2015-03-09 12:55:00,53.02,53.04,53.01,53.03,115700.0,39.9483,39.9634,39.9408,39.9559,115700.0
2015-03-09 13:00:00,53.03,53.05,53.02,53.02,114600.0,39.9559,39.971,39.9483,39.9483,114600.0
2015-03-09 13:05:00,53.02,53.04,53.0,53.02,118400.0,39.9483,39.9634,39.9333,39.9483,118400.0
2015-03-09 13:10:00,53.02,53.02,52.99,52.99,77000.0,39.9483,39.9483,39.9257,39.9257,77000.0
2015-03-09 13:15:00,53.0,53.02,52.97,52.99,116900.0,39.9333,39.9483,39.9107,39.9257,116900.0
2015-03-09 13:20:00,52.99,53.04,52.99,53.02,159400.0,39.9257,39.9634,39.9257,39.9483,159400.0
2015-03-09 13:25:00,53.03,53.1,53.0,53.08,199500.0,39.9559,40.0086,39.9333,39.9936,199500.0
2015-03-09 13:30:00,53.08,53.12,53.07,53.1,194400.0,39.9936,40.0237,39.986,40.0086,194400.0
2015-03-09 13:35:00,53.1,53.13,53.07,53.07,247200.0,40.0086,40.0312,39.986,39.986,247200.0
2015-03-09 13:40:00,53.08,53.14,53.07,53.12,151800.0,39.9936,40.0388,39.986,40.0237,151800.0
2015-03-09 13:45:00,53.12,53.17,53.09,53.15,192900.0,40.0237,40.0614,40.0011,40.0463,192900.0
2015-03-09 13:50:00,53.15,53.16,53.12,53.13,145500.0,40.0463,40.0538,40.0237,40.0312,145500.0
2015-03-09 13:55:00,53.13,53.13,53.05,53.06,211000.0,40.0312,40.0312,39.971,39.9785,211000.0
2015-03-09 14:00:00,53.07,53.09,53.03,53.09,148500.0,39.986,40.0011,39.9559,40.0011,148500.0
2015-03-09 14:05:00,53.09,53.15,53.08,53.11,141900.0,40.0011,40.0463,39.9936,40.0162,141900.0
2015-03-09 14:10:00,53.12,53.13,53.09,53.1,116700.0,40.0237,40.0312,40.0011,40.0086,116700.0
2015-03-09 14:15:00,53.11,53.12,53.06,53.07,210500.0,40.0162,40.0237,39.9785,39.986,210500.0
2015-03-09 14:20:00,53.08,53.08,53.05,53.07,110600.0,39.9936,39.9936,39.971,39.986,110600.0
2015-03-09 14:25:00,53.07,53.09,53.02,53.05,100500.0,39.986,40.0011,39.9483,39.971,100500.0
2015-03-09 14:30:00,53.05,53.05,53.0,53.01,86700.0,39.971,39.971,39.9333,39.9408,86700.0
2015-03-09 14:35:00,53.02,53.03,52.99,53.03,189900.0,39.9483,39.9559,39.9257,39.9559,189900.0
2015-03-09 14:40:00,53.03,53.05,53.01,53.03,155600.0,39.9559,39.971,39.9408,39.9559,155600.0
2015-03-09 14:45:00,53.03,53.1,53.03,53.06,210200.0,39.9559,40.0086,39.9559,39.9785,210200.0
2015-03-09 14:50:00,53.06,53.12,53.06,53.09,204500.0,39.9785,40.0237,39.9785,40.0011,204500.0
2015-03-09 14:55:00,53.09,53.13,53.08,53.11,86600.0,40.0011,40.0312,39.9936,40.0162,86600.0
2015-03-09 15:00:00,53.11,53.11,53.04,53.05,125900.0,40.0162,40.0162,39.9634,39.971,125900.0
2015-03-09 15:05:00,53.05,53.08,53.03,53.05,122700.0,39.971,39.9936,39.9559,39.971,122700.0
2015-03-09 15:10:00,53.06,53.1,53.05,53.08,219000.0,39.9785,40.0086,39.971,39.9936,219000.0
2015-03-09 15:15:00,53.08,53.09,53.04,53.05,139800.0,39.9936,40.0011,39.9634,39.971,139800.0
2015-03-09 15:20:00,53.04,53.08,53.02,53.03,155800.0,39.9634,39.9936,39.9483,39.9559,155800.0
2015-03-09 15:25:00,53.04,53.05,53.01,53.02,181600.0,39.9634,39.971,39.9408,39.9483,181600.0
2015-03-09 15:30:00,53.02,53.07,53.0,53.01,271300.0,39.9483,39.986,39.9333,39.9408,271300.0
2015-03-09 15:35:00,53.02,53.03,52.97,53.0,222500.0,39.9483,39.9559,39.9107,39.9333,222500.0
2015-03-09 15:40:00,53.0,53.02,52.95,52.99,261100.0,39.9333,39.9483,39.8956,39.9257,261100.0
2015-03-09 15:45:00,53.0,53.01,52.98,53.0,264800.0,39.9333,39.9408,39.9182,39.9333,264800.0
2015-03-09 15:50:00,53.0,53.01,52.98,53.0,545500.0,39.9333,39.9408,39.9182,39.9333,545500.0
2015-03-09 15:55:00,53.0,53.0,52.94,52.95,1024400.0,39.9333,39.9333,39.8881,39.8956,1024400.0
2015-03-10 09:30:00,52.07,52.3,51.94,52.14,1200000.0,39.2326,39.4059,39.1346,39.2853,1200000.0
2015-03-10 09:35:00,52.14,52.17,52.0,52.03,720900.0,39.2853,39.3079,39.1798,39.2024,720900.0
2015-03-10 09:40:00,52.03,52.04,51.76,51.82,620800.0,39.2024,39.21,38.999,39.0442,620800.0
2015-03-10 09:45:00,51.81,51.83,51.68,51.73,516300.0,39.0367,39.0517,38.9387,38.9764,516300.0
2015-03-10 09:50:00,51.72,51.73,51.57,51.63,793200.0,38.9689,38.9764,38.8558,38.901,793200.0
2015-03-10 09:55:00,51.63,51.66,51.53,51.55,596300.0,38.901,38.9236,38.8257,38.8408,596300.0
2015-03-10 10:00:00,51.55,51.7,51.53,51.67,495500.0,38.8408,38.9538,38.8257,38.9312,495500.0
2015-03-10 10:05:00,51.67,51.74,51.61,51.74,423600.0,38.9312,38.9839,38.886,38.9839,423600.0
2015-03-10 10:10:00,51.73,51.77,51.61,51.64,524900.0,38.9764,39.0065,38.886,38.9086,524900.0
2015-03-10 10:15:00,51.63,51.63,51.53,51.6,477000.0,38.901,38.901,38.8257,38.8784,477000.0
2015-03-10 10:20:00,51.59,51.69,51.56,51.66,305500.0,38.8709,38.9462,38.8483,38.9236,305500.0
2015-03-10 10:25:00,51.65,51.72,51.6,51.66,335300.0,38.9161,38.9689,38.8784,38.9236,335300.0
2015-03-10 10:30:00,51.67,51.67,51.55,51.57,484400.0,38.9312,38.9312,38.8408,38.8558,484400.0
2015-03-10 10:35:00,51.56,51.59,51.43,51.44,408700.0,38.8483,38.8709,38.7504,38.7579,408700.0
2015-03-10 10:40:00,51.45,51.49,51.42,51.43,460000.0,38.7654,38.7956,38.7428,38.7504,460000.0
2015-03-10 10:45:00,51.43,51.46,51.4,51.45,466700.0,38.7504,38.773,38.7277,38.7654,466700.0
2015-03-10 10:50:00,51.45,51.54,51.44,51.52,491800.0,38.7654,38.8332,38.7579,38.8182,491800.0
2015-03-10 10:55:00,51.52,51.64,51.51,51.55,495400.0,38.8182,38.9086,38.8106,38.8408,495400.0
2015-03-10 11:00:00,51.55,51.71,51.54,51.69,457300.0,38.8408,38.9613,38.8332,38.9462,457300.0
2015-03-10 11:05:00,51.7,51.73,51.67,51.7,359200.0,38.9538,38.9764,38.9312,38.9538,359200.0
2015-03-10 11:10:00,51.7,51.71,51.66,51.7,440300.0,38.9538,38.9613,38.9236,38.9538,440300.0
2015-03-10 11:15:00,51.7,51.72,51.68,51.71,241200.0,38.9538,38.9689,38.9387,38.9613,241200.0
2015-03-10 11:20:00,51.72,51.77,51.69,51.72,374400.0,38.9689,39.0065,38.9462,38.9689,374400.0
2015-03-10 11:25:00,51.72,51.77,51.68,51.7,270500.0,38.9689,39.0065,38.9387,38.9538,270500.0
2015-03-10 11:30:00,51.69,51.75,51.69,51.69,145500.0,38.9462,38.9915,38.9462,38.9462,145500.0
2015-03-10 11:35:00,51.7,51.72,51.62,51.67,223200.0,38.9538,38.9689,38.8935,38.9312,223200.0
2015-03-10 11:40:00,51.66,51.7,51.61,51.61,456500.0,38.9236,38.9538,38.886,38.886,456500.0
2015-03-10 11:45:00,51.62,51.63,51.5,51.51,277700.0,38.8935,38.901,38.8031,38.8106,277700.0
2015-03-10 11:50:00,51.51,51.58,51.47,51.52,263200.0,38.8106,38.8634,38.7805,38.8182,263200.0
2015-03-10 11:55:00,51.52,51.57,51.47,51.47,210700.0,38.8182,38.8558,38.7805,38.7805,210700.0
2015-03-10 12:00:00,51.47,51.48,51.4,51.44,188500.0,38.7805,38.788,38.7277,38.7579,188500.0
2015-03-10 12:05:00,51.45,51.52,51.42,51.52,220600.0,38.7654,38.8182,38.7428,38.8182,220600.0
2015-03-10 12:10:00,51.52,51.59,51.5,51.54,303500.0,38.8182,38.8709,38.8031,38.8332,303500.0
2015-03-10 12:15:00,51.54,51.58,51.45,51.5,180800.0,38.8332,38.8634,38.7654,38.8031,180800.0
2015-03-10 12:20:00,51.49,51.51,51.43,51.44,240300.0,38.7956,38.8106,38.7504,38.7579,240300.0
2015-03-10 12:25:00,51.45,51.51,51.44,51.47,153900.0,38.7654,38.8106,38.7579,38.7805,153900.0
2015-03-10 12:30:00,51.47,51.5,51.43,51.43,182400.0,38.7805,38.8031,38.7504,38.7504,182400.0
2015-03-10 12:35:00,51.43,51.52,51.42,51.51,175300.0,38.7504,38.8182,38.7428,38.8106,175300.0
2015-03-10 12:40:00,51.52,51.63,51.5,51.6,425200.0,38.8182,38.901,38.8031,38.8784,425200.0
2015-03-10 12:45:00,51.59,51.6,51.49,51.55,156800.0,38.8709,38.8784,38.7956,38.8408,156800.0
2015-03-10 12:50:00,51.55,51.6,51.51,51.57,131300.0,38.8408,38.8784,38.8106,38.8558,131300.0
2015-03-10 12:55:00,51.57,51.65,51.56,51.57,209500.0,38.8558,38.9161,38.8483,38.8558,209500.0
2015-03-10 13:00:00,51.57,51.6,51.55,51.59,101900.0,38.8558,38.8784,38.8408,38.8709,101900.0
2015-03-10 13:05:00,51.6,51.61,51.52,51.52,149900.0,38.8784,38.886,38.8182,38.8182,149900.0
2015-03-10 13:10:00,51.52,51.57,51.49,51.53,106700.0,38.8182,38.8558,38.7956,38.8257,106700.0
2015-03-10 13:15:00,51.54,51.59,51.51,51.58,103700.0,38.8332,38.8709,38.8106,38.8634,103700.0
2015-03-10 13:20:00,51.58,51.69,51.57,51.64,334400.0,38.8634,38.9462,38.8558,38.9086,334400.0
2015-03-10 13:25:00,51.64,51.66,51.56,51.57,132600.0,38.9086,38.9236,38.8483,38.8558,132600.0
2015-03-10 13:30:00,51.56,51.56,51.48,51.5,183000.0,38.8483,38.8483,38.788,38.8031,183000.0
2015-03-10 13:35:00,51.49,51.54,51.48,51.52,137100.0,38.7956,38.8332,38.788,38.8182,137100.0
2015-03-10 13:40:00,51.51,51.6,51.49,51.59,345600.0,38.8106,38.8784,38.7956,38.8709,345600.0
2015-03-10 13:45:00,51.59,51.67,51.58,51.66,189400.0,38.8709,38.9312,38.8634,38.9236,189400.0
2015-03-10 13:50:00,51.66,51.69,51.64,51.68,204700.0,38.9236,38.9462,38.9086,38.9387,204700.0
2015-03-10 13:55:00,51.68,51.69,51.64,51.67,163400.0,38.9387,38.9462,38.9086,38.9312,163400.0
2015-03-10 14:00:00,51.68,51.68,51.65,51.67,138600.0,38.9387,38.9387,38.9161,38.9312,138600.0
2015-03-10 14:05:00,51.67,51.73,51.66,51.73,202200.0,38.9312,38.9764,38.9236,38.9764,202200.0
2015-03-10 14:10:00,51.73,51.81,51.61,51.63,406800.0,38.9764,39.0367,38.886,38.901,406800.0
2015-03-10 14:15:00,51.63,51.64,51.57,51.6,143900.0,38.901,38.9086,38.8558,38.8784,143900.0
2015-03-10 14:20:00,51.6,51.6,51.45,51.46,241300.0,38.8784,38.8784,38.7654,38.773,241300.0
2015-03-10 14:25:00,51.46,51.5,51.42,51.44,182300.0,38.773,38.8031,38.7428,38.7579,182300.0
2015-03-10 14:30:00,51.44,51.49,51.43,51.44,141000.0,38.7579,38.7956,38.7504,38.7579,141000.0
2015-03-10 14:35:00,51.44,51.47,51.42,51.46,155900.0,38.7579,38.7805,38.7428,38.773,155900.0
2015-03-10 14:40:00,51.46,51.46,51.31,51.36,310300.0,38.773,38.773,38.6599,38.6976,310300.0
2015-03-10 14:45:00,51.35,51.47,51.35,51.4,190800.0,38.6901,38.7805,38.6901,38.7277,190800.0
2015-03-10 14:50:00,51.4,51.44,51.36,51.37,122200.0,38.7277,38.7579,38.6976,38.7051,122200.0
2015-03-10 14:55:00,51.37,51.38,51.32,51.33,143900.0,38.7051,38.7127,38.6675,38.675,143900.0
2015-03-10 15:00:00,51.32,51.45,51.32,51.39,203800.0,38.6675,38.7654,38.6675,38.7202,203800.0
2015-03-10 15:05:00,51.39,51.48,51.39,51.47,171500.0,38.7202,38.788,38.7202,38.7805,171500.0
2015-03-10 15:10:00,51.46,51.48,51.41,51.47,224200.0,38.773,38.788,38.7353,38.7805,224200.0
2015-03-10 15:15:00,51.47,51.52,51.43,51.5,208100.0,38.7805,38.8182,38.7504,38.8031,208100.0
2015-03-10 15:20:00,51.51,51.57,51.5,51.56,207500.0,38.8106,38.8558,38.8031,38.8483,207500.0
2015-03-10 15:25:00,51.55,51.56,51.39,51.42,241000.0,38.8408,38.8483,38.7202,38.7428,241000.0
2015-03-10 15:30:00,51.43,51.45,51.37,51.43,262300.0,38.7504,38.7654,38.7051,38.7504,262300.0
2015-03-10 15:35:00,51.42,51.47,51.42,51.44,196800.0,38.7428,38.7805,38.7428,38.7579,196800.0
2015-03-10 15:40:00,51.43,51.51,51.43,51.44,331500.0,38.7504,38.8106,38.7504,38.7579,331500.0
2015-03-10 15:45:00,51.44,51.45,51.36,51.41,474400.0,38.7579,38.7654,38.6976,38.7353,474400.0
2015-03-10 15:50:00,51.41,51.41,51.35,51.37,515200.0,38.7353,38.7353,38.6901,38.7051,515200.0
2015-03-10 15:55:00,51.37,51.37,51.23,51.25,1779900.0,38.7051,38.7051,38.5997,38.6147,1779900.0
2015-03-11 09:30:00,51.63,51.81,51.52,51.74,950500.0,38.901,39.0367,38.8182,38.9839,950500.0
2015-03-11 09:35:00,51.75,51.79,51.72,51.74,433300.0,38.9915,39.0216,38.9689,38.9839,433300.0
2015-03-11 09:40:00,51.74,51.95,51.71,51.94,443400.0,38.9839,39.1421,38.9613,39.1346,443400.0
2015-03-11 09:45:00,51.93,52.0,51.85,51.97,444300.0,39.1271,39.1798,39.0668,39.1572,444300.0
2015-03-11 09:50:00,51.98,52.01,51.76,51.83,495200.0,39.1648,39.1874,38.999,39.0517,495200.0
2015-03-11 09:55:00,51.83,51.84,51.73,51.79,381700.0,39.0517,39.0593,38.9764,39.0216,381700.0
2015-03-11 10:00:00,51.79,51.94,51.75,51.92,332200.0,39.0216,39.1346,38.9915,39.1195,332200.0
2015-03-11 10:05:00,51.92,51.99,51.91,51.91,217000.0,39.1195,39.1723,39.112,39.112,217000.0
2015-03-11 10:10:00,51.91,51.92,51.82,51.85,294900.0,39.112,39.1195,39.0442,39.0668,294900.0
2015-03-11 10:15:00,51.85,52.0,51.85,51.93,284700.0,39.0668,39.1798,39.0668,39.1271,284700.0
2015-03-11 10:20:00,51.94,52.14,51.93,52.08,430800.0,39.1346,39.2853,39.1271,39.2401,430800.0
2015-03-11 10:25:00,52.07,52.16,52.05,52.16,417300.0,39.2326,39.3004,39.2175,39.3004,417300.0
2015-03-11 10:30:00,52.15,52.21,52.08,52.09,444800.0,39.2928,39.338,39.2401,39.2476,444800.0
2015-03-11 10:35:00,52.09,52.1,52.0,52.03,296800.0,39.2476,39.2552,39.1798,39.2024,296800.0
2015-03-11 10:40:00,52.02,52.02,51.88,51.91,312300.0,39.1949,39.1949,39.0894,39.112,312300.0
2015-03-11 10:45:00,51.91,52.0,51.85,52.0,356300.0,39.112,39.1798,39.0668,39.1798,356300.0
2015-03-11 10:50:00,51.99,52.13,51.98,52.11,609400.0,39.1723,39.2778,39.1648,39.2627,609400.0
2015-03-11 10:55:00,52.11,52.11,52.02,52.02,219000.0,39.2627,39.2627,39.1949,39.1949,219000.0
2015-03-11 11:00:00,52.03,52.07,51.99,52.01,332300.0,39.2024,39.2326,39.1723,39.1874,332300.0
2015-03-11 11:05:00,52.0,52.03,51.97,52.03,202800.0,39.1798,39.2024,39.1572,39.2024,202800.0
2015-03-11 11:10:00,52.03,52.1,52.02,52.08,206900.0,39.2024,39.2552,39.1949,39.2401,206900.0
2015-03-11 11:15:00,52.07,52.09,52.02,52.08,346200.0,39.2326,39.2476,39.1949,39.2401,346200.0
2015-03-11 11:20:00,52.08,52.1,52.03,52.05,562100.0,39.2401,39.2552,39.2024,39.2175,562100.0
2015-03-11 11:25:00,52.05,52.29,52.04,52.28,371700.0,39.2175,39.3983,39.21,39.3908,371700.0
2015-03-11 11:30:00,52.28,52.3,52.24,52.24,228100.0,39.3908,39.4059,39.3607,39.3607,228100.0
2015-03-11 11:35:00,52.24,52.29,52.24,52.28,258600.0,39.3607,39.3983,39.3607,39.3908,258600.0
2015-03-11 11:40:00,52.27,52.31,52.26,52.28,200900.0,39.3833,39.4134,39.3757,39.3908,200900.0
2015-03-11 11:45:00,52.28,52.35,52.25,52.33,167400.0,39.3908,39.4435,39.3682,39.4285,167400.0
2015-03-11 11:50:00,52.33,52.34,52.25,52.3,158200.0,39.4285,39.436,39.3682,39.4059,158200.0
2015-03-11 11:55:00,52.29,52.36,52.27,52.36,135000.0,39.3983,39.4511,39.3833,39.4511,135000.0
2015-03-11 12:00:00,52.36,52.39,52.33,52.39,421000.0,39.4511,39.4737,39.4285,39.4737,421000.0
2015-03-11 12:05:00,52.39,52.4,52.32,52.37,225200.0,39.4737,39.4812,39.4209,39.4586,225200.0
2015-03-11 12:10:00,52.38,52.5,52.37,52.5,200300.0,39.4661,39.5566,39.4586,39.5566,200300.0
2015-03-11 12:15:00,52.5,52.56,52.48,52.52,267300.0,39.5566,39.6018,39.5415,39.5716,267300.0
2015-03-11 12:20:00,52.52,52.52,52.44,52.47,249500.0,39.5716,39.5716,39.5113,39.5339,249500.0
2015-03-11 12:25:00,52.47,52.52,52.44,52.51,192900.0,39.5339,39.5716,39.5113,39.5641,192900.0
2015-03-11 12:30:00,52.51,52.62,52.45,52.61,488100.0,39.5641,39.647,39.5189,39.6394,488100.0
2015-03-11 12:35:00,52.62,52.68,52.56,52.64,345600.0,39.647,39.6922,39.6018,39.662,345600.0
2015-03-11 12:40:00,52.64,52.64,52.54,52.6,173500.0,39.662,39.662,39.5867,39.6319,173500.0
2015-03-11 12:45:00,52.61,52.66,52.6,52.66,239800.0,39.6394,39.6771,39.6319,39.6771,239800.0
2015-03-11 12:50:00,52.66,52.7,52.63,52.65,160800.0,39.6771,39.7072,39.6545,39.6696,160800.0
2015-03-11 12:55:00,52.65,52.71,52.61,52.62,195900.0,39.6696,39.7148,39.6394,39.647,195900.0
2015-03-11 13:00:00,52.62,52.7,52.61,52.69,189500.0,39.647,39.7072,39.6394,39.6997,189500.0
2015-03-11 13:05:00,52.69,52.71,52.67,52.71,123700.0,39.6997,39.7148,39.6846,39.7148,123700.0
2015-03-11 13:10:00,52.71,52.74,52.68,52.72,143500.0,39.7148,39.7374,39.6922,39.7223,143500.0
2015-03-11 13:15:00,52.72,52.76,52.64,52.64,200300.0,39.7223,39.7524,39.662,39.662,200300.0
2015-03-11 13:20:00,52.64,52.67,52.6,52.64,78100.0,39.662,39.6846,39.6319,39.662,78100.0
2015-03-11 13:25:00,52.63,52.65,52.59,52.61,227200.0,39.6545,39.6696,39.6244,39.6394,227200.0
2015-03-11 13:30:00,52.61,52.61,52.52,52.57,385100.0,39.6394,39.6394,39.5716,39.6093,385100.0
2015-03-11 13:35:00,52.56,52.57,52.49,52.53,192000.0,39.6018,39.6093,39.549,39.5792,192000.0
2015-03-11 13:40:00,52.53,52.53,52.44,52.48,172600.0,39.5792,39.5792,39.5113,39.5415,172600.0
2015-03-11 13:45:00,52.47,52.48,52.33,52.34,413600.0,39.5339,39.5415,39.4285,39.436,413600.0
2015-03-11 13:50:00,52.34,52.41,52.24,52.41,839000.0,39.436,39.4887,39.3607,39.4887,839000.0
2015-03-11 13:55:00,52.41,52.52,52.38,52.51,277800.0,39.4887,39.5716,39.4661,39.5641,277800.0
2015-03-11 14:00:00,52.51,52.54,52.45,52.48,368500.0,39.5641,39.5867,39.5189,39.5415,368500.0
2015-03-11 14:05:00,52.48,52.52,52.44,52.48,182200.0,39.5415,39.5716,39.5113,39.5415,182200.0
2015-03-11 14:10:00,52.47,52.48,52.39,52.44,106400.0,39.5339,39.5415,39.4737,39.5113,106400.0
2015-03-11 14:15:00,52.44,52.55,52.42,52.47,198300.0,39.5113,39.5942,39.4963,39.5339,198300.0
2015-03-11 14:20:00,52.47,52.51,52.45,52.45,145700.0,39.5339,39.5641,39.5189,39.5189,145700.0
2015-03-11 14:25:00,52.46,52.5,52.43,52.46,154900.0,39.5264,39.5566,39.5038,39.5264,154900.0
2015-03-11 14:30:00,52.47,52.49,52.45,52.49,152700.0,39.5339,39.549,39.5189,39.549,152700.0
2015-03-11 14:35:00,52.48,52.56,52.47,52.54,109500.0,39.5415,39.6018,39.5339,39.5867,109500.0
2015-03-11 14:40:00,52.54,52.54,52.39,52.42,214300.0,39.5867,39.5867,39.4737,39.4963,214300.0
2015-03-11 14:45:00,52.43,52.49,52.38,52.48,258900.0,39.5038,39.549,39.4661,39.5415,258900.0
2015-03-11 14:50:00,52.48,52.48,52.43,52.45,128100.0,39.5415,39.5415,39.5038,39.5189,128100.0
2015-03-11 14:55:00,52.44,52.46,52.42,52.43,173400.0,39.5113,39.5264,39.4963,39.5038,173400.0
2015-03-11 15:00:00,52.43,52.45,52.38,52.38,173600.0,39.5038,39.5189,39.4661,39.4661,173600.0
2015-03-11 15:05:00,52.38,52.39,52.34,52.38,197900.0,39.4661,39.4737,39.436,39.4661,197900.0
2015-03-11 15:10:00,52.38,52.4,52.31,52.35,311300.0,39.4661,39.4812,39.4134,39.4435,311300.0
2015-03-11 15:15:00,52.34,52.36,52.29,52.31,327700.0,39.436,39.4511,39.3983,39.4134,327700.0
2015-03-11 15:20:00,52.3,52.31,52.24,52.26,235800.0,39.4059,39.4134,39.3607,39.3757,235800.0
2015-03-11 15:25:00,52.26,52.3,52.2,52.21,261400.0,39.3757,39.4059,39.3305,39.338,261400.0
2015-03-11 15:30:00,52.2,52.21,52.12,52.21,574200.0,39.3305,39.338,39.2702,39.338,574200.0
2015-03-11 15:35:00,52.21,52.32,52.19,52.32,397100.0,39.338,39.4209,39.323,39.4209,397100.0
2015-03-11 15:40:00,52.32,52.41,52.26,52.4,452200.0,39.4209,39.4887,39.3757,39.4812,452200.0
2015-03-11 15:45:00,52.4,52.42,52.34,52.35,586700.0,39.4812,39.4963,39.436,39.4435,586700.0
2015-03-11 15:50:00,52.34,52.4,52.33,52.4,563000.0,39.436,39.4812,39.4285,39.4812,563000.0
2015-03-11 15:55:00,52.4,52.45,52.34,52.34,1427200.0,39.4812,39.5189,39.436,39.436,1427200.0
2015-03-12 09:30:00,53.95,54.1,53.8,53.91,4588100.0,40.6491,40.7621,40.536,40.6189,4588100.0
2015-03-12 09:35:00,53.9,54.29,53.9,54.25,2063800.0,40.6114,40.9052,40.6114,40.8751,2063800.0
2015-03-12 09:40:00,54.26,54.43,54.12,54.33,1918200.0,40.8826,41.0107,40.7772,40.9354,1918200.0
2015-03-12 09:45:00,54.33,54.46,54.23,54.45,1241800.0,40.9354,41.0333,40.86,41.0258,1241800.0
2015-03-12 09:50:00,54.44,54.58,54.4,54.54,1104000.0,41.0183,41.1237,40.9881,41.0936,1104000.0
2015-03-12 09:55:00,54.55,54.7,54.46,54.66,1028300.0,41.1011,41.2142,41.0333,41.184,1028300.0
2015-03-12 10:00:00,54.67,54.72,54.63,54.69,748500.0,41.1916,41.2292,41.1614,41.2066,748500.0
2015-03-12 10:05:00,54.69,54.72,54.43,54.47,1239700.0,41.2066,41.2292,41.0107,41.0409,1239700.0
2015-03-12 10:10:00,54.48,54.51,54.44,54.48,735900.0,41.0484,41.071,41.0183,41.0484,735900.0
2015-03-12 10:15:00,54.48,54.49,54.44,54.45,949200.0,41.0484,41.0559,41.0183,41.0258,949200.0
2015-03-12 10:20:00,54.45,54.5,54.32,54.38,947400.0,41.0258,41.0635,40.9278,40.9731,947400.0
2015-03-12 10:25:00,54.38,54.43,54.35,54.39,528700.0,40.9731,41.0107,40.9504,40.9806,528700.0
2015-03-12 10:30:00,54.39,54.47,54.3,54.3,543300.0,40.9806,41.0409,40.9128,40.9128,543300.0
2015-03-12 10:35:00,54.3,54.31,54.05,54.05,884200.0,40.9128,40.9203,40.7244,40.7244,884200.0
2015-03-12 10:40:00,54.05,54.12,53.96,53.97,1448800.0,40.7244,40.7772,40.6566,40.6641,1448800.0
2015-03-12 10:45:00,53.97,54.02,53.9,53.95,1079100.0,40.6641,40.7018,40.6114,40.6491,1079100.0
2015-03-12 10:50:00,53.95,54.0,53.91,53.97,561200.0,40.6491,40.6867,40.6189,40.6641,561200.0
2015-03-12 10:55:00,53.97,54.08,53.97,54.02,686400.0,40.6641,40.747,40.6641,40.7018,686400.0
2015-03-12 11:00:00,54.03,54.05,53.97,54.0,434200.0,40.7093,40.7244,40.6641,40.6867,434200.0
2015-03-12 11:05:00,54.0,54.1,54.0,54.1,427500.0,40.6867,40.7621,40.6867,40.7621,427500.0
2015-03-12 11:10:00,54.1,54.16,54.05,54.05,568800.0,40.7621,40.8073,40.7244,40.7244,568800.0
2015-03-12 11:15:00,54.05,54.11,54.02,54.04,839900.0,40.7244,40.7696,40.7018,40.7169,839900.0
2015-03-12 11:20:00,54.03,54.04,54.0,54.01,463800.0,40.7093,40.7169,40.6867,40.6943,463800.0
2015-03-12 11:25:00,54.01,54.02,53.97,54.01,459400.0,40.6943,40.7018,40.6641,40.6943,459400.0
2015-03-12 11:30:00,54.0,54.02,53.99,54.0,305400.0,40.6867,40.7018,40.6792,40.6867,305400.0
2015-03-12 11:35:00,54.0,54.01,53.98,54.0,441000.0,40.6867,40.6943,40.6717,40.6867,441000.0
2015-03-12 11:40:00,53.99,54.01,53.93,53.99,551000.0,40.6792,40.6943,40.634,40.6792,551000.0
2015-03-12 11:45:00,53.99,54.0,53.97,53.97,187900.0,40.6792,40.6867,40.6641,40.6641,187900.0
2015-03-12 11:50:00,53.98,54.0,53.96,53.98,179900.0,40.6717,40.6867,40.6566,40.6717,179900.0
2015-03-12 11:55:00,53.99,53.99,53.91,53.95,376700.0,40.6792,40.6792,40.6189,40.6491,376700.0
2015-03-12 12:00:00,53.96,54.01,53.94,54.0,391300.0,40.6566,40.6943,40.6415,40.6867,391300.0
2015-03-12 12:05:00,54.0,54.0,53.94,53.95,384800.0,40.6867,40.6867,40.6415,40.6491,384800.0
2015-03-12 12:10:00,53.94,53.96,53.94,53.94,223500.0,40.6415,40.6566,40.6415,40.6415,223500.0
2015-03-12 12:15:00,53.95,53.96,53.87,53.87,413400.0,40.6491,40.6566,40.5888,40.5888,413400.0
2015-03-12 12:20:00,53.87,53.87,53.73,53.82,466900.0,40.5888,40.5888,40.4833,40.5511,466900.0
2015-03-12 12:25:00,53.82,53.87,53.82,53.83,205000.0,40.5511,40.5888,40.5511,40.5586,205000.0
2015-03-12 12:30:00,53.84,53.84,53.77,53.82,220700.0,40.5662,40.5662,40.5134,40.5511,220700.0
2015-03-12 12:35:00,53.82,53.84,53.77,53.78,143500.0,40.5511,40.5662,40.5134,40.521,143500.0
2015-03-12 12:40:00,53.77,53.79,53.71,53.75,372600.0,40.5134,40.5285,40.4682,40.4984,372600.0
2015-03-12 12:45:00,53.74,53.75,53.67,53.68,358100.0,40.4908,40.4984,40.4381,40.4456,358100.0
2015-03-12 12:50:00,53.69,53.73,53.67,53.7,250500.0,40.4532,40.4833,40.4381,40.4607,250500.0
2015-03-12 12:55:00,53.7,53.7,53.64,53.69,296700.0,40.4607,40.4607,40.4155,40.4532,296700.0
2015-03-12 13:00:00,53.69,53.72,53.65,53.72,278700.0,40.4532,40.4758,40.423,40.4758,278700.0
2015-03-12 13:05:00,53.72,53.75,53.7,53.74,387900.0,40.4758,40.4984,40.4607,40.4908,387900.0
2015-03-12 13:10:00,53.75,53.75,53.71,53.72,267200.0,40.4984,40.4984,40.4682,40.4758,267200.0
2015-03-12 13:15:00,53.72,53.75,53.72,53.74,242200.0,40.4758,40.4984,40.4758,40.4908,242200.0
2015-03-12 13:20:00,53.75,53.75,53.66,53.66,279900.0,40.4984,40.4984,40.4306,40.4306,279900.0
2015-03-12 13:25:00,53.66,53.67,53.64,53.66,206700.0,40.4306,40.4381,40.4155,40.4306,206700.0
2015-03-12 13:30:00,53.66,53.67,53.65,53.67,273800.0,40.4306,40.4381,40.423,40.4381,273800.0
2015-03-12 13:35:00,53.66,53.67,53.64,53.65,244400.0,40.4306,40.4381,40.4155,40.423,244400.0
2015-03-12 13:40:00,53.64,53.65,53.62,53.64,392600.0,40.4155,40.423,40.4004,40.4155,392600.0
2015-03-12 13:45:00,53.64,53.65,53.57,53.59,307200.0,40.4155,40.423,40.3628,40.3778,307200.0
2015-03-12 13:50:00,53.59,53.6,53.54,53.55,369900.0,40.3778,40.3854,40.3401,40.3477,369900.0
2015-03-12 13:55:00,53.55,53.6,53.53,53.55,424700.0,40.3477,40.3854,40.3326,40.3477,424700.0
2015-03-12 14:00:00,53.55,53.55,53.45,53.46,325600.0,40.3477,40.3477,40.2723,40.2799,325600.0
2015-03-12 14:05:00,53.47,53.5,53.47,53.49,351900.0,40.2874,40.31,40.2874,40.3025,351900.0
2015-03-12 14:10:00,53.5,53.5,53.49,53.5,347700.0,40.31,40.31,40.3025,40.31,347700.0
2015-03-12 14:15:00,53.5,53.54,53.49,53.52,611700.0,40.31,40.3401,40.3025,40.3251,611700.0
2015-03-12 14:20:00,53.51,53.66,53.5,53.65,361000.0,40.3175,40.4306,40.31,40.423,361000.0
2015-03-12 14:25:00,53.65,53.76,53.64,53.76,363700.0,40.423,40.5059,40.4155,40.5059,363700.0
2015-03-12 14:30:00,53.75,53.78,53.72,53.73,234700.0,40.4984,40.521,40.4758,40.4833,234700.0
2015-03-12 14:35:00,53.73,53.77,53.72,53.76,247800.0,40.4833,40.5134,40.4758,40.5059,247800.0
2015-03-12 14:40:00,53.76,53.76,53.68,53.74,192200.0,40.5059,40.5059,40.4456,40.4908,192200.0
2015-03-12 14:45:00,53.73,53.75,53.72,53.74,150300.0,40.4833,40.4984,40.4758,40.4908,150300.0
2015-03-12 14:50:00,53.75,53.77,53.73,53.75,321100.0,40.4984,40.5134,40.4833,40.4984,321100.0
2015-03-12 14:55:00,53.75,53.88,53.75,53.87,343600.0,40.4984,40.5963,40.4984,40.5888,343600.0
2015-03-12 15:00:00,53.88,53.95,53.87,53.95,271400.0,40.5963,40.6491,40.5888,40.6491,271400.0
2015-03-12 15:05:00,53.95,53.99,53.94,53.99,257200.0,40.6491,40.6792,40.6415,40.6792,257200.0
2015-03-12 15:10:00,53.99,54.0,53.95,53.96,541500.0,40.6792,40.6867,40.6491,40.6566,541500.0
2015-03-12 15:15:00,53.97,53.97,53.92,53.95,285900.0,40.6641,40.6641,40.6265,40.6491,285900.0
2015-03-12 15:20:00,53.95,54.05,53.94,54.05,394100.0,40.6491,40.7244,40.6415,40.7244,394100.0
2015-03-12 15:25:00,54.05,54.05,53.95,53.98,349300.0,40.7244,40.7244,40.6491,40.6717,349300.0
2015-03-12 15:30:00,53.98,54.0,53.93,53.95,416900.0,40.6717,40.6867,40.634,40.6491,416900.0
2015-03-12 15:35:00,53.95,54.0,53.94,54.0,421900.0,40.6491,40.6867,40.6415,40.6867,421900.0
2015-03-12 15:40:00,54.0,54.03,53.98,54.03,640500.0,40.6867,40.7093,40.6717,40.7093,640500.0
2015-03-12 15:45:00,54.03,54.16,54.02,54.15,846500.0,40.7093,40.8073,40.7018,40.7998,846500.0
2015-03-12 15:50:00,54.16,54.16,54.09,54.11,919000.0,40.8073,40.8073,40.7545,40.7696,919000.0
2015-03-12 15:55:00,54.1,54.13,54.06,54.08,1279600.0,40.7621,40.7847,40.7319,40.747,1279600.0
2015-03-13 09:30:00,53.9,54.15,53.82,54.13,765400.0,40.6114,40.7998,40.5511,40.7847,765400.0
2015-03-13 09:35:00,54.11,54.12,53.96,54.0,537700.0,40.7696,40.7772,40.6566,40.6867,537700.0
2015-03-13 09:40:00,54.0,54.15,53.97,54.13,380900.0,40.6867,40.7998,40.6641,40.7847,380900.0
2015-03-13 09:45:00,54.13,54.24,54.07,54.21,357400.0,40.7847,40.8676,40.7395,40.845,357400.0
2015-03-13 09:50:00,54.22,54.22,54.1,54.11,323000.0,40.8525,40.8525,40.7621,40.7696,323000.0
2015-03-13 09:55:00,54.1,54.11,53.97,54.01,323500.0,40.7621,40.7696,40.6641,40.6943,323500.0
2015-03-13 10:00:00,54.0,54.03,53.87,53.89,365100.0,40.6867,40.7093,40.5888,40.6039,365100.0
2015-03-13 10:05:00,53.9,53.99,53.84,53.94,274300.0,40.6114,40.6792,40.5662,40.6415,274300.0
2015-03-13 10:10:00,53.94,54.03,53.91,54.02,294200.0,40.6415,40.7093,40.6189,40.7018,294200.0
2015-03-13 10:15:00,54.01,54.1,53.99,54.02,487400.0,40.6943,40.7621,40.6792,40.7018,487400.0
2015-03-13 10:20:00,54.01,54.02,53.89,53.89,408300.0,40.6943,40.7018,40.6039,40.6039,408300.0
2015-03-13 10:25:00,53.89,53.92,53.86,53.9,461500.0,40.6039,40.6265,40.5813,40.6114,461500.0
2015-03-13 10:30:00,53.9,53.94,53.87,53.92,302900.0,40.6114,40.6415,40.5888,40.6265,302900.0
2015-03-13 10:35:00,53.91,53.94,53.85,53.86,251400.0,40.6189,40.6415,40.5737,40.5813,251400.0
2015-03-13 10:40:00,53.87,53.93,53.86,53.87,544100.0,40.5888,40.634,40.5813,40.5888,544100.0
2015-03-13 10:45:00,53.86,53.88,53.82,53.84,135700.0,40.5813,40.5963,40.5511,40.5662,135700.0
2015-03-13 10:50:00,53.84,53.86,53.7,53.71,284700.0,40.5662,40.5813,40.4607,40.4682,284700.0
2015-03-13 10:55:00,53.72,53.76,53.65,53.66,221900.0,40.4758,40.5059,40.423,40.4306,221900.0
2015-03-13 11:00:00,53.67,53.72,53.64,53.7,196400.0,40.4381,40.4758,40.4155,40.4607,196400.0
2015-03-13 11:05:00,53.7,53.71,53.64,53.65,390700.0,40.4607,40.4682,40.4155,40.423,390700.0
2015-03-13 11:10:00,53.65,53.77,53.63,53.74,194400.0,40.423,40.5134,40.408,40.4908,194400.0
2015-03-13 11:15:00,53.74,53.78,53.66,53.66,167500.0,40.4908,40.521,40.4306,40.4306,167500.0
2015-03-13 11:20:00,53.67,53.68,53.56,53.59,267800.0,40.4381,40.4456,40.3552,40.3778,267800.0
2015-03-13 11:25:00,53.59,53.64,53.56,53.61,312100.0,40.3778,40.4155,40.3552,40.3929,312100.0
2015-03-13 11:30:00,53.6,53.66,53.48,53.53,229700.0,40.3854,40.4306,40.2949,40.3326,229700.0
2015-03-13 11:35:00,53.53,53.53,53.45,53.47,199500.0,40.3326,40.3326,40.2723,40.2874,199500.0
2015-03-13 11:40:00,53.48,53.53,53.44,53.44,228600.0,40.2949,40.3326,40.2648,40.2648,228600.0
2015-03-13 11:45:00,53.44,53.46,53.34,53.44,258000.0,40.2648,40.2799,40.1895,40.2648,258000.0
2015-03-13 11:50:00,53.44,53.56,53.42,53.56,159800.0,40.2648,40.3552,40.2497,40.3552,159800.0
2015-03-13 11:55:00,53.56,53.65,53.55,53.64,288400.0,40.3552,40.423,40.3477,40.4155,288400.0
2015-03-13 12:00:00,53.64,53.65,53.54,53.62,228100.0,40.4155,40.423,40.3401,40.4004,228100.0
2015-03-13 12:05:00,53.63,53.66,53.58,53.65,135600.0,40.408,40.4306,40.3703,40.423,135600.0
2015-03-13 12:10:00,53.64,53.66,53.58,53.58,101500.0,40.4155,40.4306,40.3703,40.3703,101500.0
2015-03-13 12:15:00,53.58,53.59,53.51,53.55,137700.0,40.3703,40.3778,40.3175,40.3477,137700.0
2015-03-13 12:20:00,53.55,53.63,53.54,53.6,137500.0,40.3477,40.408,40.3401,40.3854,137500.0
2015-03-13 12:25:00,53.6,53.65,53.57,53.6,93700.0,40.3854,40.423,40.3628,40.3854,93700.0
2015-03-13 12:30:00,53.6,53.67,53.59,53.63,100700.0,40.3854,40.4381,40.3778,40.408,100700.0
2015-03-13 12:35:00,53.64,53.67,53.62,53.63,221100.0,40.4155,40.4381,40.4004,40.408,221100.0
2015-03-13 12:40:00,53.63,53.66,53.63,53.65,134300.0,40.408,40.4306,40.408,40.423,134300.0
2015-03-13 12:45:00,53.65,53.66,53.59,53.66,149700.0,40.423,40.4306,40.3778,40.4306,149700.0
2015-03-13 12:50:00,53.65,53.66,53.6,53.63,145100.0,40.423,40.4306,40.3854,40.408,145100.0
2015-03-13 12:55:00,53.64,53.66,53.6,53.6,103900.0,40.4155,40.4306,40.3854,40.3854,103900.0
2015-03-13 13:00:00,53.61,53.61,53.5,53.53,145600.0,40.3929,40.3929,40.31,40.3326,145600.0
2015-03-13 13:05:00,53.52,53.59,53.47,53.49,121000.0,40.3251,40.3778,40.2874,40.3025,121000.0
2015-03-13 13:10:00,53.49,53.5,53.43,53.43,103800.0,40.3025,40.31,40.2573,40.2573,103800.0
2015-03-13 13:15:00,53.43,53.44,53.38,53.39,136400.0,40.2573,40.2648,40.2196,40.2271,136400.0
2015-03-13 13:20:00,53.4,53.42,53.3,53.33,239900.0,40.2347,40.2497,40.1593,40.1819,239900.0
2015-03-13 13:25:00,53.32,53.41,53.29,53.3,174200.0,40.1744,40.2422,40.1518,40.1593,174200.0
2015-03-13 13:30:00,53.3,53.39,53.29,53.32,139500.0,40.1593,40.2271,40.1518,40.1744,139500.0
2015-03-13 13:35:00,53.33,53.4,53.31,53.4,74100.0,40.1819,40.2347,40.1669,40.2347,74100.0
2015-03-13 13:40:00,53.4,53.41,53.35,53.37,108600.0,40.2347,40.2422,40.197,40.2121,108600.0
2015-03-13 13:45:00,53.36,53.45,53.34,53.44,120800.0,40.2045,40.2723,40.1895,40.2648,120800.0
2015-03-13 13:50:00,53.43,53.46,53.41,53.44,130800.0,40.2573,40.2799,40.2422,40.2648,130800.0
2015-03-13 13:55:00,53.44,53.48,53.4,53.44,147500.0,40.2648,40.2949,40.2347,40.2648,147500.0
2015-03-13 14:00:00,53.44,53.48,53.35,53.39,162100.0,40.2648,40.2949,40.197,40.2271,162100.0
2015-03-13 14:05:00,53.4,53.43,53.36,53.38,110400.0,40.2347,40.2573,40.2045,40.2196,110400.0
2015-03-13 14:10:00,53.38,53.39,53.31,53.37,130900.0,40.2196,40.2271,40.1669,40.2121,130900.0
2015-03-13 14:15:00,53.37,53.41,53.32,53.35,120800.0,40.2121,40.2422,40.1744,40.197,120800.0
2015-03-13 14:20:00,53.35,53.38,53.26,53.38,210100.0,40.197,40.2196,40.1292,40.2196,210100.0
2015-03-13 14:25:00,53.38,53.45,53.35,53.41,185500.0,40.2196,40.2723,40.197,40.2422,185500.0
2015-03-13 14:30:00,53.42,53.43,53.37,53.4,97100.0,40.2497,40.2573,40.2121,40.2347,97100.0
2015-03-13 14:35:00,53.42,53.42,53.33,53.35,148500.0,40.2497,40.2497,40.1819,40.197,148500.0
2015-03-13 14:40:00,53.34,53.35,53.25,53.27,158800.0,40.1895,40.197,40.1216,40.1367,158800.0
2015-03-13 14:45:00,53.27,53.37,53.26,53.36,192800.0,40.1367,40.2121,40.1292,40.2045,192800.0
2015-03-13 14:50:00,53.36,53.39,53.33,53.33,99400.0,40.2045,40.2271,40.1819,40.1819,99400.0
2015-03-13 14:55:00,53.33,53.42,53.31,53.42,87400.0,40.1819,40.2497,40.1669,40.2497,87400.0
2015-03-13 15:00:00,53.42,53.46,53.37,53.4,131300.0,40.2497,40.2799,40.2121,40.2347,131300.0
2015-03-13 15:05:00,53.39,53.45,53.37,53.39,106000.0,40.2271,40.2723,40.2121,40.2271,106000.0
2015-03-13 15:10:00,53.39,53.43,53.38,53.41,267400.0,40.2271,40.2573,40.2196,40.2422,267400.0
2015-03-13 15:15:00,53.41,53.49,53.4,53.41,168400.0,40.2422,40.3025,40.2347,40.2422,168400.0
2015-03-13 15:20:00,53.41,53.42,53.34,53.41,238400.0,40.2422,40.2497,40.1895,40.2422,238400.0
2015-03-13 15:25:00,53.4,53.48,53.39,53.47,197300.0,40.2347,40.2949,40.2271,40.2874,197300.0
2015-03-13 15:30:00,53.47,53.5,53.39,53.4,278500.0,40.2874,40.31,40.2271,40.2347,278500.0
2015-03-13 15:35:00,53.4,53.47,53.39,53.45,254300.0,40.2347,40.2874,40.2271,40.2723,254300.0
2015-03-13 15:40:00,53.46,53.53,53.43,53.45,516800.0,40.2799,40.3326,40.2573,40.2723,516800.0
2015-03-13 15:45:00,53.45,53.47,53.44,53.47,310300.0,40.2723,40.2874,40.2648,40.2874,310300.0
2015-03-13 15:50:00,53.47,53.54,53.47,53.54,554500.0,40.2874,40.3401,40.2874,40.3401,554500.0
2015-03-13 15:55:00,53.54,53.61,53.54,53.54,776600.0,40.3401,40.3929,40.3401,40.3401,776600.0
2015-03-16 09:30:00,53.73,54.0,53.73,53.98,639000.0,40.4833,40.6867,40.4833,40.6717,639000.0
2015-03-16 09:35:00,53.98,54.04,53.67,53.75,480000.0,40.6717,40.7169,40.4381,40.4984,480000.0
2015-03-16 09:40:00,53.74,53.77,53.51,53.7,316700.0,40.4908,40.5134,40.3175,40.4607,316700.0
2015-03-16 09:45:00,53.7,53.77,53.62,53.63,294300.0,40.4607,40.5134,40.4004,40.408,294300.0
2015-03-16 09:50:00,53.64,53.83,53.63,53.66,290000.0,40.4155,40.5586,40.408,40.4306,290000.0
2015-03-16 09:55:00,53.65,53.7,53.56,53.64,220000.0,40.423,40.4607,40.3552,40.4155,220000.0
2015-03-16 10:00:00,53.62,53.74,53.55,53.67,193300.0,40.4004,40.4908,40.3477,40.4381,193300.0
2015-03-16 10:05:00,53.68,53.75,53.65,53.68,208600.0,40.4456,40.4984,40.423,40.4456,208600.0
2015-03-16 10:10:00,53.69,53.72,53.64,53.68,95400.0,40.4532,40.4758,40.4155,40.4456,95400.0
2015-03-16 10:15:00,53.68,53.68,53.61,53.67,125400.0,40.4456,40.4456,40.3929,40.4381,125400.0
2015-03-16 10:20:00,53.65,53.7,53.61,53.62,108000.0,40.423,40.4607,40.3929,40.4004,108000.0
2015-03-16 10:25:00,53.62,53.69,53.58,53.6,181200.0,40.4004,40.4532,40.3703,40.3854,181200.0
2015-03-16 10:30:00,53.61,53.63,53.53,53.57,217700.0,40.3929,40.408,40.3326,40.3628,217700.0
2015-03-16 10:35:00,53.57,53.62,53.55,53.57,256400.0,40.3628,40.4004,40.3477,40.3628,256400.0
2015-03-16 10:40:00,53.57,53.61,53.53,53.59,156800.0,40.3628,40.3929,40.3326,40.3778,156800.0
2015-03-16 10:45:00,53.59,53.62,53.47,53.51,151500.0,40.3778,40.4004,40.2874,40.3175,151500.0
2015-03-16 10:50:00,53.51,53.6,53.47,53.48,140100.0,40.3175,40.3854,40.2874,40.2949,140100.0
2015-03-16 10:55:00,53.48,53.48,53.41,53.45,152200.0,40.2949,40.2949,40.2422,40.2723,152200.0
2015-03-16 11:00:00,53.45,53.51,53.4,53.42,173100.0,40.2723,40.3175,40.2347,40.2497,173100.0
2015-03-16 11:05:00,53.43,53.52,53.42,53.48,112200.0,40.2573,40.3251,40.2497,40.2949,112200.0
2015-03-16 11:10:00,53.5,53.59,53.48,53.5,186100.0,40.31,40.3778,40.2949,40.31,186100.0
2015-03-16 11:15:00,53.5,53.59,53.49,53.58,139900.0,40.31,40.3778,40.3025,40.3703,139900.0
2015-03-16 11:20:00,53.58,53.6,53.56,53.59,151700.0,40.3703,40.3854,40.3552,40.3778,151700.0
2015-03-16 11:25:00,53.59,53.62,53.56,53.6,136300.0,40.3778,40.4004,40.3552,40.3854,136300.0
2015-03-16 11:30:00,53.6,53.62,53.55,53.61,151300.0,40.3854,40.4004,40.3477,40.3929,151300.0
2015-03-16 11:35:00,53.6,53.62,53.46,53.49,231100.0,40.3854,40.4004,40.2799,40.3025,231100.0
2015-03-16 11:40:00,53.49,53.56,53.47,53.55,234800.0,40.3025,40.3552,40.2874,40.3477,234800.0
2015-03-16 11:45:00,53.56,53.6,53.49,53.55,171500.0,40.3552,40.3854,40.3025,40.3477,171500.0
2015-03-16 11:50:00,53.55,53.6,53.5,53.51,144900.0,40.3477,40.3854,40.31,40.3175,144900.0
2015-03-16 11:55:00,53.51,53.56,53.48,53.55,121800.0,40.3175,40.3552,40.2949,40.3477,121800.0
2015-03-16 12:00:00,53.55,53.6,53.54,53.56,99400.0,40.3477,40.3854,40.3401,40.3552,99400.0
2015-03-16 12:05:00,53.56,53.6,53.53,53.57,154400.0,40.3552,40.3854,40.3326,40.3628,154400.0
2015-03-16 12:10:00,53.57,53.59,53.51,53.54,148700.0,40.3628,40.3778,40.3175,40.3401,148700.0
2015-03-16 12:15:00,53.54,53.59,53.53,53.55,163700.0,40.3401,40.3778,40.3326,40.3477,163700.0
2015-03-16 12:20:00,53.56,53.6,53.53,53.54,114000.0,40.3552,40.3854,40.3326,40.3401,114000.0
2015-03-16 12:25:00,53.55,53.56,53.48,53.51,162600.0,40.3477,40.3552,40.2949,40.3175,162600.0
2015-03-16 12:30:00,53.52,53.56,53.51,53.53,64800.0,40.3251,40.3552,40.3175,40.3326,64800.0
2015-03-16 12:35:00,53.54,53.59,53.52,53.55,108900.0,40.3401,40.3778,40.3251,40.3477,108900.0
2015-03-16 12:40:00,53.55,53.58,53.49,53.5,68100.0,40.3477,40.3703,40.3025,40.31,68100.0
2015-03-16 12:45:00,53.5,53.55,53.5,53.5,71900.0,40.31,40.3477,40.31,40.31,71900.0
2015-03-16 12:50:00,53.49,53.55,53.48,53.52,66300.0,40.3025,40.3477,40.2949,40.3251,66300.0
2015-03-16 12:55:00,53.53,53.55,53.52,53.53,49100.0,40.3326,40.3477,40.3251,40.3326,49100.0
2015-03-16 13:00:00,53.53,53.54,53.46,53.47,147300.0,40.3326,40.3401,40.2799,40.2874,147300.0
2015-03-16 13:05:00,53.48,53.48,53.43,53.46,62500.0,40.2949,40.2949,40.2573,40.2799,62500.0
2015-03-16 13:10:00,53.46,53.5,53.42,53.49,82300.0,40.2799,40.31,40.2497,40.3025,82300.0
2015-03-16 13:15:00,53.5,53.51,53.45,53.47,100400.0,40.31,40.3175,40.2723,40.2874,100400.0
2015-03-16 13:20:00,53.46,53.53,53.46,53.51,48500.0,40.2799,40.3326,40.2799,40.3175,48500.0
2015-03-16 13:25:00,53.52,53.54,53.5,53.54,62500.0,40.3251,40.3401,40.31,40.3401,62500.0
2015-03-16 13:30:00,53.53,53.56,53.51,53.53,69600.0,40.3326,40.3552,40.3175,40.3326,69600.0
2015-03-16 13:35:00,53.52,53.59,53.52,53.55,146900.0,40.3251,40.3778,40.3251,40.3477,146900.0
2015-03-16 13:40:00,53.54,53.56,53.53,53.56,151700.0,40.3401,40.3552,40.3326,40.3552,151700.0
2015-03-16 13:45:00,53.56,53.62,53.56,53.61,107000.0,40.3552,40.4004,40.3552,40.3929,107000.0
2015-03-16 13:50:00,53.61,53.65,53.6,53.65,110700.0,40.3929,40.423,40.3854,40.423,110700.0
2015-03-16 13:55:00,53.65,53.66,53.61,53.63,144200.0,40.423,40.4306,40.3929,40.408,144200.0
2015-03-16 14:00:00,53.63,53.64,53.59,53.63,129200.0,40.408,40.4155,40.3778,40.408,129200.0
2015-03-16 14:05:00,53.63,53.65,53.61,53.65,89600.0,40.408,40.423,40.3929,40.423,89600.0
2015-03-16 14:10:00,53.65,53.67,53.61,53.64,111800.0,40.423,40.4381,40.3929,40.4155,111800.0
2015-03-16 14:15:00,53.64,53.66,53.62,53.65,88500.0,40.4155,40.4306,40.4004,40.423,88500.0
2015-03-16 14:20:00,53.65,53.7,53.64,53.66,150700.0,40.423,40.4607,40.4155,40.4306,150700.0
2015-03-16 14:25:00,53.67,53.7,53.66,53.7,111600.0,40.4381,40.4607,40.4306,40.4607,111600.0
2015-03-16 14:30:00,53.7,53.74,53.68,53.73,162100.0,40.4607,40.4908,40.4456,40.4833,162100.0
2015-03-16 14:35:00,53.73,53.74,53.71,53.72,89100.0,40.4833,40.4908,40.4682,40.4758,89100.0
2015-03-16 14:40:00,53.72,53.75,53.72,53.75,235700.0,40.4758,40.4984,40.4758,40.4984,235700.0
2015-03-16 14:45:00,53.75,53.8,53.74,53.76,271900.0,40.4984,40.536,40.4908,40.5059,271900.0
2015-03-16 14:50:00,53.75,53.77,53.68,53.69,249900.0,40.4984,40.5134,40.4456,40.4532,249900.0
2015-03-16 14:55:00,53.69,53.71,53.67,53.71,128500.0,40.4532,40.4682,40.4381,40.4682,128500.0
2015-03-16 15:00:00,53.71,53.75,53.69,53.69,147000.0,40.4682,40.4984,40.4532,40.4532,147000.0
2015-03-16 15:05:00,53.69,53.72,53.68,53.71,187600.0,40.4532,40.4758,40.4456,40.4682,187600.0
2015-03-16 15:10:00,53.71,53.72,53.69,53.72,113500.0,40.4682,40.4758,40.4532,40.4758,113500.0
2015-03-16 15:15:00,53.72,53.72,53.69,53.71,114500.0,40.4758,40.4758,40.4532,40.4682,114500.0
2015-03-16 15:20:00,53.71,53.71,53.64,53.66,159400.0,40.4682,40.4682,40.4155,40.4306,159400.0
2015-03-16 15:25:00,53.65,53.66,53.62,53.65,137200.0,40.423,40.4306,40.4004,40.423,137200.0
2015-03-16 15:30:00,53.65,53.7,53.64,53.68,224700.0,40.423,40.4607,40.4155,40.4456,224700.0
2015-03-16 15:35:00,53.68,53.7,53.65,53.65,195500.0,40.4456,40.4607,40.423,40.423,195500.0
2015-03-16 15:40:00,53.66,53.68,53.63,53.64,249000.0,40.4306,40.4456,40.408,40.4155,249000.0
2015-03-16 15:45:00,53.65,53.66,53.61,53.64,329800.0,40.423,40.4306,40.3929,40.4155,329800.0
2015-03-16 15:50:00,53.65,53.65,53.6,53.64,420800.0,40.423,40.423,40.3854,40.4155,420800.0
2015-03-16 15:55:00,53.64,53.7,53.62,53.69,797200.0,40.4155,40.4607,40.4004,40.4532,797200.0
2015-03-17 09:30:00,53.21,53.48,53.21,53.44,459400.0,40.0915,40.2949,40.0915,40.2648,459400.0
2015-03-17 09:35:00,53.45,53.54,53.34,53.41,343800.0,40.2723,40.3401,40.1895,40.2422,343800.0
2015-03-17 09:40:00,53.41,53.42,53.26,53.27,241900.0,40.2422,40.2497,40.1292,40.1367,241900.0
2015-03-17 09:45:00,53.27,53.33,53.23,53.23,257100.0,40.1367,40.1819,40.1066,40.1066,257100.0
2015-03-17 09:50:00,53.23,53.24,53.15,53.22,179300.0,40.1066,40.1141,40.0463,40.099,179300.0
2015-03-17 09:55:00,53.22,53.27,53.18,53.22,170400.0,40.099,40.1367,40.0689,40.099,170400.0
2015-03-17 10:00:00,53.21,53.29,53.18,53.27,151700.0,40.0915,40.1518,40.0689,40.1367,151700.0
2015-03-17 10:05:00,53.27,53.35,53.21,53.3,215300.0,40.1367,40.197,40.0915,40.1593,215300.0
2015-03-17 10:10:00,53.3,53.46,53.27,53.4,232000.0,40.1593,40.2799,40.1367,40.2347,232000.0
2015-03-17 10:15:00,53.39,53.52,53.37,53.52,258000.0,40.2271,40.3251,40.2121,40.3251,258000.0
2015-03-17 10:20:00,53.52,53.54,53.41,53.47,162500.0,40.3251,40.3401,40.2422,40.2874,162500.0
2015-03-17 10:25:00,53.45,53.48,53.41,53.48,83000.0,40.2723,40.2949,40.2422,40.2949,83000.0
2015-03-17 10:30:00,53.47,53.53,53.47,53.49,159400.0,40.2874,40.3326,40.2874,40.3025,159400.0
2015-03-17 10:35:00,53.48,53.51,53.44,53.48,169100.0,40.2949,40.3175,40.2648,40.2949,169100.0
2015-03-17 10:40:00,53.48,53.51,53.43,53.51,86200.0,40.2949,40.3175,40.2573,40.3175,86200.0
2015-03-17 10:45:00,53.51,53.62,53.5,53.58,204400.0,40.3175,40.4004,40.31,40.3703,204400.0
2015-03-17 10:50:00,53.57,53.67,53.53,53.67,207400.0,40.3628,40.4381,40.3326,40.4381,207400.0
2015-03-17 10:55:00,53.67,53.7,53.63,53.68,236200.0,40.4381,40.4607,40.408,40.4456,236200.0
2015-03-17 11:00:00,53.67,53.71,53.53,53.55,383900.0,40.4381,40.4682,40.3326,40.3477,383900.0
2015-03-17 11:05:00,53.56,53.64,53.51,53.64,117700.0,40.3552,40.4155,40.3175,40.4155,117700.0
2015-03-17 11:10:00,53.64,53.69,53.6,53.67,169100.0,40.4155,40.4532,40.3854,40.4381,169100.0
2015-03-17 11:15:00,53.66,53.67,53.51,53.53,231300.0,40.4306,40.4381,40.3175,40.3326,231300.0
2015-03-17 11:20:00,53.52,53.57,53.5,53.55,72900.0,40.3251,40.3628,40.31,40.3477,72900.0
2015-03-17 11:25:00,53.55,53.59,53.52,53.56,99900.0,40.3477,40.3778,40.3251,40.3552,99900.0
2015-03-17 11:30:00,53.55,53.57,53.49,53.53,140700.0,40.3477,40.3628,40.3025,40.3326,140700.0
2015-03-17 11:35:00,53.53,53.54,53.44,53.46,108700.0,40.3326,40.3401,40.2648,40.2799,108700.0
2015-03-17 11:40:00,53.47,53.53,53.45,53.48,96600.0,40.2874,40.3326,40.2723,40.2949,96600.0
2015-03-17 11:45:00,53.48,53.51,53.45,53.48,104900.0,40.2949,40.3175,40.2723,40.2949,104900.0
2015-03-17 11:50:00,53.48,53.5,53.44,53.46,80700.0,40.2949,40.31,40.2648,40.2799,80700.0
2015-03-17 11:55:00,53.46,53.51,53.43,53.5,81400.0,40.2799,40.3175,40.2573,40.31,81400.0
2015-03-17 12:00:00,53.5,53.51,53.42,53.43,79600.0,40.31,40.3175,40.2497,40.2573,79600.0
2015-03-17 12:05:00,53.43,53.47,53.42,53.44,70500.0,40.2573,40.2874,40.2497,40.2648,70500.0
2015-03-17 12:10:00,53.45,53.46,53.36,53.41,133800.0,40.2723,40.2799,40.2045,40.2422,133800.0
2015-03-17 12:15:00,53.41,53.5,53.4,53.46,79100.0,40.2422,40.31,40.2347,40.2799,79100.0
2015-03-17 12:20:00,53.46,53.52,53.44,53.44,75500.0,40.2799,40.3251,40.2648,40.2648,75500.0
2015-03-17 12:25:00,53.44,53.55,53.43,53.55,81300.0,40.2648,40.3477,40.2573,40.3477,81300.0
2015-03-17 12:30:00,53.56,53.56,53.5,53.56,80800.0,40.3552,40.3552,40.31,40.3552,80800.0
2015-03-17 12:35:00,53.56,53.62,53.54,53.61,80800.0,40.3552,40.4004,40.3401,40.3929,80800.0
2015-03-17 12:40:00,53.61,53.65,53.58,53.65,75000.0,40.3929,40.423,40.3703,40.423,75000.0
2015-03-17 12:45:00,53.65,53.66,53.61,53.63,61100.0,40.423,40.4306,40.3929,40.408,61100.0
2015-03-17 12:50:00,53.63,53.68,53.63,53.63,71800.0,40.408,40.4456,40.408,40.408,71800.0
2015-03-17 12:55:00,53.64,53.69,53.63,53.68,79200.0,40.4155,40.4532,40.408,40.4456,79200.0
2015-03-17 13:00:00,53.68,53.69,53.64,53.67,83100.0,40.4456,40.4532,40.4155,40.4381,83100.0
2015-03-17 13:05:00,53.67,53.72,53.66,53.72,90800.0,40.4381,40.4758,40.4306,40.4758,90800.0
2015-03-17 13:10:00,53.71,53.76,53.68,53.75,153700.0,40.4682,40.5059,40.4456,40.4984,153700.0
2015-03-17 13:15:00,53.76,53.85,53.76,53.8,194800.0,40.5059,40.5737,40.5059,40.536,194800.0
2015-03-17 13:20:00,53.8,53.82,53.76,53.78,83800.0,40.536,40.5511,40.5059,40.521,83800.0
2015-03-17 13:25:00,53.78,53.8,53.76,53.8,75100.0,40.521,40.536,40.5059,40.536,75100.0
2015-03-17 13:30:00,53.79,53.83,53.76,53.77,147600.0,40.5285,40.5586,40.5059,40.5134,147600.0
2015-03-17 13:35:00,53.77,53.8,53.75,53.79,95600.0,40.5134,40.536,40.4984,40.5285,95600.0
2015-03-17 13:40:00,53.8,53.84,53.8,53.83,83100.0,40.536,40.5662,40.536,40.5586,83100.0
2015-03-17 13:45:00,53.83,53.87,53.82,53.84,131700.0,40.5586,40.5888,40.5511,40.5662,131700.0
2015-03-17 13:50:00,53.84,53.86,53.81,53.82,74100.0,40.5662,40.5813,40.5436,40.5511,74100.0
2015-03-17 13:55:00,53.82,53.87,53.8,53.85,114400.0,40.5511,40.5888,40.536,40.5737,114400.0
2015-03-17 14:00:00,53.85,53.89,53.82,53.83,114600.0,40.5737,40.6039,40.5511,40.5586,114600.0
2015-03-17 14:05:00,53.83,53.86,53.81,53.82,53100.0,40.5586,40.5813,40.5436,40.5511,53100.0
2015-03-17 14:10:00,53.83,53.84,53.77,53.77,74200.0,40.5586,40.5662,40.5134,40.5134,74200.0
2015-03-17 14:15:00,53.78,53.78,53.73,53.76,104000.0,40.521,40.521,40.4833,40.5059,104000.0
2015-03-17 14:20:00,53.77,53.78,53.68,53.71,201000.0,40.5134,40.521,40.4456,40.4682,201000.0
2015-03-17 14:25:00,53.72,53.74,53.7,53.72,83200.0,40.4758,40.4908,40.4607,40.4758,83200.0
2015-03-17 14:30:00,53.73,53.75,53.68,53.69,92800.0,40.4833,40.4984,40.4456,40.4532,92800.0
2015-03-17 14:35:00,53.69,53.72,53.67,53.71,80800.0,40.4532,40.4758,40.4381,40.4682,80800.0
2015-03-17 14:40:00,53.71,53.75,53.69,53.74,65000.0,40.4682,40.4984,40.4532,40.4908,65000.0
2015-03-17 14:45:00,53.75,53.76,53.72,53.75,79200.0,40.4984,40.5059,40.4758,40.4984,79200.0
2015-03-17 14:50:00,53.75,53.78,53.71,53.78,88200.0,40.4984,40.521,40.4682,40.521,88200.0
2015-03-17 14:55:00,53.79,53.85,53.77,53.83,205100.0,40.5285,40.5737,40.5134,40.5586,205100.0
2015-03-17 15:00:00,53.84,53.88,53.82,53.87,95900.0,40.5662,40.5963,40.5511,40.5888,95900.0
2015-03-17 15:05:00,53.88,53.93,53.87,53.93,136700.0,40.5963,40.634,40.5888,40.634,136700.0
2015-03-17 15:10:00,53.93,53.98,53.91,53.94,180500.0,40.634,40.6717,40.6189,40.6415,180500.0
2015-03-17 15:15:00,53.95,53.98,53.92,53.98,112000.0,40.6491,40.6717,40.6265,40.6717,112000.0
2015-03-17 15:20:00,53.97,53.99,53.93,53.95,152100.0,40.6641,40.6792,40.634,40.6491,152100.0
2015-03-17 15:25:00,53.95,53.96,53.92,53.93,111900.0,40.6491,40.6566,40.6265,40.634,111900.0
2015-03-17 15:30:00,53.93,53.99,53.93,53.97,131000.0,40.634,40.6792,40.634,40.6641,131000.0
2015-03-17 15:35:00,53.97,53.98,53.91,53.91,150400.0,40.6641,40.6717,40.6189,40.6189,150400.0
2015-03-17 15:40:00,53.91,53.92,53.85,53.86,165500.0,40.6189,40.6265,40.5737,40.5813,165500.0
2015-03-17 15:45:00,53.86,53.89,53.85,53.88,251300.0,40.5813,40.6039,40.5737,40.5963,251300.0
2015-03-17 15:50:00,53.88,53.89,53.82,53.86,366200.0,40.5963,40.6039,40.5511,40.5813,366200.0
2015-03-17 15:55:00,53.86,53.86,53.79,53.85,501800.0,40.5813,40.5813,40.5285,40.5737,501800.0
2015-03-18 09:30:00,53.42,53.83,53.42,53.82,793300.0,40.2497,40.5586,40.2497,40.5511,793300.0
2015-03-18 09:35:00,53.83,53.84,53.72,53.77,139400.0,40.5586,40.5662,40.4758,40.5134,139400.0
2015-03-18 09:40:00,53.78,53.78,53.61,53.65,165300.0,40.521,40.521,40.3929,40.423,165300.0
2015-03-18 09:45:00,53.65,53.71,53.52,53.54,120100.0,40.423,40.4682,40.3251,40.3401,120100.0
2015-03-18 09:50:00,53.54,53.54,53.45,53.5,215100.0,40.3401,40.3401,40.2723,40.31,215100.0
2015-03-18 09:55:00,53.5,53.51,53.39,53.5,199800.0,40.31,40.3175,40.2271,40.31,199800.0
2015-03-18 10:00:00,53.5,53.65,53.47,53.65,158900.0,40.31,40.423,40.2874,40.423,158900.0
2015-03-18 10:05:00,53.65,53.69,53.57,53.64,127100.0,40.423,40.4532,40.3628,40.4155,127100.0
2015-03-18 10:10:00,53.64,53.7,53.6,53.63,82400.0,40.4155,40.4607,40.3854,40.408,82400.0
2015-03-18 10:15:00,53.62,53.69,53.62,53.68,108900.0,40.4004,40.4532,40.4004,40.4456,108900.0
2015-03-18 10:20:00,53.68,53.69,53.64,53.65,83800.0,40.4456,40.4532,40.4155,40.423,83800.0
2015-03-18 10:25:00,53.65,53.73,53.62,53.65,95400.0,40.423,40.4833,40.4004,40.423,95400.0
2015-03-18 10:30:00,53.66,53.67,53.57,53.58,110700.0,40.4306,40.4381,40.3628,40.3703,110700.0
2015-03-18 10:35:00,53.57,53.63,53.57,53.63,82600.0,40.3628,40.408,40.3628,40.408,82600.0
2015-03-18 10:40:00,53.62,53.63,53.59,53.61,98100.0,40.4004,40.408,40.3778,40.3929,98100.0
2015-03-18 10:45:00,53.61,53.64,53.57,53.59,89700.0,40.3929,40.4155,40.3628,40.3778,89700.0
2015-03-18 10:50:00,53.58,53.59,53.53,53.54,88100.0,40.3703,40.3778,40.3326,40.3401,88100.0
2015-03-18 10:55:00,53.54,53.56,53.5,53.54,105500.0,40.3401,40.3552,40.31,40.3401,105500.0
2015-03-18 11:00:00,53.54,53.57,53.5,53.51,103900.0,40.3401,40.3628,40.31,40.3175,103900.0
2015-03-18 11:05:00,53.51,53.52,53.5,53.51,83600.0,40.3175,40.3251,40.31,40.3175,83600.0
2015-03-18 11:10:00,53.51,53.52,53.43,53.46,90400.0,40.3175,40.3251,40.2573,40.2799,90400.0
2015-03-18 11:15:00,53.45,53.46,53.41,53.42,86400.0,40.2723,40.2799,40.2422,40.2497,86400.0
2015-03-18 11:20:00,53.41,53.44,53.4,53.44,118000.0,40.2422,40.2648,40.2347,40.2648,118000.0
2015-03-18 11:25:00,53.45,53.46,53.4,53.41,133300.0,40.2723,40.2799,40.2347,40.2422,133300.0
2015-03-18 11:30:00,53.42,53.42,53.39,53.41,75500.0,40.2497,40.2497,40.2271,40.2422,75500.0
2015-03-18 11:35:00,53.41,53.45,53.4,53.43,70100.0,40.2422,40.2723,40.2347,40.2573,70100.0
2015-03-18 11:40:00,53.42,53.5,53.41,53.48,107100.0,40.2497,40.31,40.2422,40.2949,107100.0
2015-03-18 11:45:00,53.48,53.52,53.43,53.46,109300.0,40.2949,40.3251,40.2573,40.2799,109300.0
2015-03-18 11:50:00,53.46,53.47,53.38,53.41,119800.0,40.2799,40.2874,40.2196,40.2422,119800.0
2015-03-18 11:55:00,53.4,53.47,53.38,53.43,125700.0,40.2347,40.2874,40.2196,40.2573,125700.0
2015-03-18 12:00:00,53.43,53.46,53.38,53.45,94200.0,40.2573,40.2799,40.2196,40.2723,94200.0
2015-03-18 12:05:00,53.45,53.47,53.43,53.45,70900.0,40.2723,40.2874,40.2573,40.2723,70900.0
2015-03-18 12:10:00,53.44,53.45,53.36,53.4,100600.0,40.2648,40.2723,40.2045,40.2347,100600.0
2015-03-18 12:15:00,53.41,53.41,53.37,53.38,43100.0,40.2422,40.2422,40.2121,40.2196,43100.0
2015-03-18 12:20:00,53.38,53.4,53.33,53.39,110300.0,40.2196,40.2347,40.1819,40.2271,110300.0
2015-03-18 12:25:00,53.38,53.42,53.37,53.41,59400.0,40.2196,40.2497,40.2121,40.2422,59400.0
2015-03-18 12:30:00,53.41,53.43,53.37,53.4,71000.0,40.2422,40.2573,40.2121,40.2347,71000.0
2015-03-18 12:35:00,53.41,53.45,53.39,53.43,59600.0,40.2422,40.2723,40.2271,40.2573,59600.0
2015-03-18 12:40:00,53.43,53.45,53.38,53.41,50700.0,40.2573,40.2723,40.2196,40.2422,50700.0
2015-03-18 12:45:00,53.41,53.43,53.35,53.37,76000.0,40.2422,40.2573,40.197,40.2121,76000.0
2015-03-18 12:50:00,53.37,53.39,53.33,53.38,79600.0,40.2121,40.2271,40.1819,40.2196,79600.0
2015-03-18 12:55:00,53.38,53.4,53.33,53.34,153300.0,40.2196,40.2347,40.1819,40.1895,153300.0
2015-03-18 13:00:00,53.33,53.38,53.3,53.32,135500.0,40.1819,40.2196,40.1593,40.1744,135500.0
2015-03-18 13:05:00,53.32,53.34,53.28,53.31,124700.0,40.1744,40.1895,40.1442,40.1669,124700.0
2015-03-18 13:10:00,53.32,53.33,53.3,53.32,65500.0,40.1744,40.1819,40.1593,40.1744,65500.0
2015-03-18 13:15:00,53.31,53.35,53.29,53.35,101600.0,40.1669,40.197,40.1518,40.197,101600.0
2015-03-18 13:20:00,53.34,53.42,53.33,53.35,145900.0,40.1895,40.2497,40.1819,40.197,145900.0
2015-03-18 13:25:00,53.35,53.38,53.29,53.3,81300.0,40.197,40.2196,40.1518,40.1593,81300.0
2015-03-18 13:30:00,53.31,53.34,53.25,53.31,113900.0,40.1669,40.1895,40.1216,40.1669,113900.0
2015-03-18 13:35:00,53.32,53.33,53.17,53.18,230200.0,40.1744,40.1819,40.0614,40.0689,230200.0
2015-03-18 13:40:00,53.18,53.24,53.17,53.21,149200.0,40.0689,40.1141,40.0614,40.0915,149200.0
2015-03-18 13:45:00,53.21,53.23,53.18,53.23,107800.0,40.0915,40.1066,40.0689,40.1066,107800.0
2015-03-18 13:50:00,53.23,53.36,53.22,53.36,144500.0,40.1066,40.2045,40.099,40.2045,144500.0
2015-03-18 13:55:00,53.36,53.6,53.32,53.55,254000.0,40.2045,40.3854,40.1744,40.3477,254000.0
2015-03-18 14:00:00,53.56,53.89,53.41,53.61,955400.0,40.3552,40.6039,40.2422,40.3929,955400.0
2015-03-18 14:05:00,53.61,53.68,53.45,53.53,435600.0,40.3929,40.4456,40.2723,40.3326,435600.0
2015-03-18 14:10:00,53.54,53.74,53.48,53.71,489700.0,40.3401,40.4908,40.2949,40.4682,489700.0
2015-03-18 14:15:00,53.71,53.85,53.7,53.75,504500.0,40.4682,40.5737,40.4607,40.4984,504500.0
2015-03-18 14:20:00,53.75,53.77,53.63,53.68,248700.0,40.4984,40.5134,40.408,40.4456,248700.0
2015-03-18 14:25:00,53.68,53.74,53.65,53.69,390800.0,40.4456,40.4908,40.423,40.4532,390800.0
2015-03-18 14:30:00,53.7,53.93,53.66,53.87,384600.0,40.4607,40.634,40.4306,40.5888,384600.0
2015-03-18 14:35:00,53.87,53.94,53.8,53.83,278000.0,40.5888,40.6415,40.536,40.5586,278000.0
2015-03-18 14:40:00,53.83,53.92,53.82,53.83,383000.0,40.5586,40.6265,40.5511,40.5586,383000.0
2015-03-18 14:45:00,53.83,53.85,53.62,53.65,355400.0,40.5586,40.5737,40.4004,40.423,355400.0
2015-03-18 14:50:00,53.65,53.69,53.46,53.5,660900.0,40.423,40.4532,40.2799,40.31,660900.0
2015-03-18 14:55:00,53.5,53.56,53.46,53.46,306800.0,40.31,40.3552,40.2799,40.2799,306800.0
2015-03-18 15:00:00,53.45,53.74,53.45,53.73,347800.0,40.2723,40.4908,40.2723,40.4833,347800.0
2015-03-18 15:05:00,53.73,53.76,53.68,53.7,155500.0,40.4833,40.5059,40.4456,40.4607,155500.0
2015-03-18 15:10:00,53.69,53.76,53.68,53.73,304500.0,40.4532,40.5059,40.4456,40.4833,304500.0
2015-03-18 15:15:00,53.74,53.82,53.72,53.73,268600.0,40.4908,40.5511,40.4758,40.4833,268600.0
2015-03-18 15:20:00,53.74,53.75,53.62,53.66,253300.0,40.4908,40.4984,40.4004,40.4306,253300.0
2015-03-18 15:25:00,53.65,53.66,53.54,53.55,179800.0,40.423,40.4306,40.3401,40.3477,179800.0
2015-03-18 15:30:00,53.55,53.57,53.46,53.48,286100.0,40.3477,40.3628,40.2799,40.2949,286100.0
2015-03-18 15:35:00,53.48,53.57,53.44,53.57,324000.0,40.2949,40.3628,40.2648,40.3628,324000.0
2015-03-18 15:40:00,53.56,53.56,53.48,53.53,330700.0,40.3552,40.3552,40.2949,40.3326,330700.0
2015-03-18 15:45:00,53.54,53.59,53.47,53.47,373200.0,40.3401,40.3778,40.2874,40.2874,373200.0
2015-03-18 15:50:00,53.47,53.62,53.46,53.62,548000.0,40.2874,40.4004,40.2799,40.4004,548000.0
2015-03-18 15:55:00,53.62,53.74,53.62,53.71,908500.0,40.4004,40.4908,40.4004,40.4682,908500.0
2015-03-19 09:30:00,53.57,53.62,53.18,53.2,521900.0,40.3628,40.4004,40.0689,40.084,521900.0
2015-03-19 09:35:00,53.19,53.32,53.11,53.2,351600.0,40.0764,40.1744,40.0162,40.084,351600.0
2015-03-19 09:40:00,53.2,53.24,53.02,53.04,497900.0,40.084,40.1141,39.9483,39.9634,497900.0
2015-03-19 09:45:00,53.04,53.15,53.01,53.14,425500.0,39.9634,40.0463,39.9408,40.0388,425500.0
2015-03-19 09:50:00,53.14,53.16,53.04,53.09,299900.0,40.0388,40.0538,39.9634,40.0011,299900.0
2015-03-19 09:55:00,53.09,53.12,53.01,53.03,402800.0,40.0011,40.0237,39.9408,39.9559,402800.0
2015-03-19 10:00:00,53.04,53.09,52.99,53.01,383900.0,39.9634,40.0011,39.9257,39.9408,383900.0
2015-03-19 10:05:00,53.01,53.03,52.99,53.02,227900.0,39.9408,39.9559,39.9257,39.9483,227900.0
2015-03-19 10:10:00,53.03,53.03,52.9,52.95,374900.0,39.9559,39.9559,39.8579,39.8956,374900.0
2015-03-19 10:15:00,52.96,52.97,52.92,52.95,301700.0,39.9031,39.9107,39.873,39.8956,301700.0
2015-03-19 10:20:00,52.96,53.0,52.82,52.83,343500.0,39.9031,39.9333,39.7977,39.8052,343500.0
2015-03-19 10:25:00,52.83,52.86,52.77,52.77,300200.0,39.8052,39.8278,39.76,39.76,300200.0
2015-03-19 10:30:00,52.78,52.79,52.66,52.68,426000.0,39.7675,39.7751,39.6771,39.6922,426000.0
2015-03-19 10:35:00,52.68,52.72,52.61,52.62,314900.0,39.6922,39.7223,39.6394,39.647,314900.0
2015-03-19 10:40:00,52.62,52.7,52.6,52.61,274700.0,39.647,39.7072,39.6319,39.6394,274700.0
2015-03-19 10:45:00,52.61,52.64,52.5,52.51,455400.0,39.6394,39.662,39.5566,39.5641,455400.0
2015-03-19 10:50:00,52.51,52.53,52.44,52.48,475300.0,39.5641,39.5792,39.5113,39.5415,475300.0
2015-03-19 10:55:00,52.49,52.54,52.47,52.54,281800.0,39.549,39.5867,39.5339,39.5867,281800.0
2015-03-19 11:00:00,52.54,52.59,52.53,52.56,231200.0,39.5867,39.6244,39.5792,39.6018,231200.0
2015-03-19 11:05:00,52.56,52.6,52.53,52.53,303500.0,39.6018,39.6319,39.5792,39.5792,303500.0
2015-03-19 11:10:00,52.54,52.57,52.51,52.57,196600.0,39.5867,39.6093,39.5641,39.6093,196600.0
2015-03-19 11:15:00,52.56,52.6,52.53,52.6,171500.0,39.6018,39.6319,39.5792,39.6319,171500.0
2015-03-19 11:20:00,52.59,52.62,52.55,52.55,124100.0,39.6244,39.647,39.5942,39.5942,124100.0
2015-03-19 11:25:00,52.55,52.58,52.48,52.51,195200.0,39.5942,39.6168,39.5415,39.5641,195200.0
2015-03-19 11:30:00,52.51,52.52,52.41,52.43,212600.0,39.5641,39.5716,39.4887,39.5038,212600.0
2015-03-19 11:35:00,52.44,52.44,52.38,52.4,231600.0,39.5113,39.5113,39.4661,39.4812,231600.0
2015-03-19 11:40:00,52.4,52.41,52.3,52.35,407000.0,39.4812,39.4887,39.4059,39.4435,407000.0
2015-03-19 11:45:00,52.34,52.34,52.2,52.28,347000.0,39.436,39.436,39.3305,39.3908,347000.0
2015-03-19 11:50:00,52.28,52.28,52.22,52.28,217700.0,39.3908,39.3908,39.3456,39.3908,217700.0
2015-03-19 11:55:00,52.28,52.35,52.27,52.34,190300.0,39.3908,39.4435,39.3833,39.436,190300.0
2015-03-19 12:00:00,52.33,52.37,52.27,52.31,274100.0,39.4285,39.4586,39.3833,39.4134,274100.0
2015-03-19 12:05:00,52.31,52.36,52.31,52.34,153800.0,39.4134,39.4511,39.4134,39.436,153800.0
2015-03-19 12:10:00,52.34,52.39,52.25,52.37,299100.0,39.436,39.4737,39.3682,39.4586,299100.0
2015-03-19 12:15:00,52.38,52.44,52.36,52.36,230000.0,39.4661,39.5113,39.4511,39.4511,230000.0
2015-03-19 12:20:00,52.37,52.42,52.33,52.38,227500.0,39.4586,39.4963,39.4285,39.4661,227500.0
2015-03-19 12:25:00,52.39,52.51,52.38,52.51,130000.0,39.4737,39.5641,39.4661,39.5641,130000.0
2015-03-19 12:30:00,52.51,52.51,52.45,52.45,135900.0,39.5641,39.5641,39.5189,39.5189,135900.0
2015-03-19 12:35:00,52.44,52.45,52.35,52.39,130900.0,39.5113,39.5189,39.4435,39.4737,130900.0
2015-03-19 12:40:00,52.39,52.57,52.38,52.56,178000.0,39.4737,39.6093,39.4661,39.6018,178000.0
2015-03-19 12:45:00,52.55,52.65,52.54,52.58,201100.0,39.5942,39.6696,39.5867,39.6168,201100.0
2015-03-19 12:50:00,52.58,52.58,52.48,52.49,118400.0,39.6168,39.6168,39.5415,39.549,118400.0
2015-03-19 12:55:00,52.5,52.52,52.48,52.49,111100.0,39.5566,39.5716,39.5415,39.549,111100.0
2015-03-19 13:00:00,52.49,52.5,52.45,52.5,96400.0,39.549,39.5566,39.5189,39.5566,96400.0
2015-03-19 13:05:00,52.5,52.5,52.45,52.47,93000.0,39.5566,39.5566,39.5189,39.5339,93000.0
2015-03-19 13:10:00,52.48,52.5,52.47,52.47,93800.0,39.5415,39.5566,39.5339,39.5339,93800.0
2015-03-19 13:15:00,52.48,52.51,52.47,52.49,159400.0,39.5415,39.5641,39.5339,39.549,159400.0
2015-03-19 13:20:00,52.48,52.55,52.48,52.51,159100.0,39.5415,39.5942,39.5415,39.5641,159100.0
2015-03-19 13:25:00,52.51,52.59,52.51,52.55,171400.0,39.5641,39.6244,39.5641,39.5942,171400.0
2015-03-19 13:30:00,52.54,52.56,52.52,52.55,100600.0,39.5867,39.6018,39.5716,39.5942,100600.0
2015-03-19 13:35:00,52.55,52.55,52.52,52.52,72400.0,39.5942,39.5942,39.5716,39.5716,72400.0
2015-03-19 13:40:00,52.52,52.53,52.49,52.5,142700.0,39.5716,39.5792,39.549,39.5566,142700.0
2015-03-19 13:45:00,52.51,52.51,52.42,52.44,124200.0,39.5641,39.5641,39.4963,39.5113,124200.0
2015-03-19 13:50:00,52.44,52.46,52.42,52.43,82000.0,39.5113,39.5264,39.4963,39.5038,82000.0
2015-03-19 13:55:00,52.43,52.43,52.36,52.4,116500.0,39.5038,39.5038,39.4511,39.4812,116500.0
2015-03-19 14:00:00,52.41,52.44,52.38,52.39,153400.0,39.4887,39.5113,39.4661,39.4737,153400.0
2015-03-19 14:05:00,52.39,52.47,52.39,52.46,101200.0,39.4737,39.5339,39.4737,39.5264,101200.0
2015-03-19 14:10:00,52.45,52.51,52.45,52.48,165800.0,39.5189,39.5641,39.5189,39.5415,165800.0
2015-03-19 14:15:00,52.48,52.52,52.47,52.48,128000.0,39.5415,39.5716,39.5339,39.5415,128000.0
2015-03-19 14:20:00,52.47,52.48,52.44,52.45,90700.0,39.5339,39.5415,39.5113,39.5189,90700.0
2015-03-19 14:25:00,52.44,52.52,52.44,52.51,110300.0,39.5113,39.5716,39.5113,39.5641,110300.0
2015-03-19 14:30:00,52.52,52.56,52.49,52.54,160700.0,39.5716,39.6018,39.549,39.5867,160700.0
2015-03-19 14:35:00,52.54,52.54,52.47,52.53,101900.0,39.5867,39.5867,39.5339,39.5792,101900.0
2015-03-19 14:40:00,52.53,52.55,52.51,52.53,101900.0,39.5792,39.5942,39.5641,39.5792,101900.0
2015-03-19 14:45:00,52.54,52.55,52.5,52.52,142500.0,39.5867,39.5942,39.5566,39.5716,142500.0
2015-03-19 14:50:00,52.52,52.57,52.49,52.51,137300.0,39.5716,39.6093,39.549,39.5641,137300.0
2015-03-19 14:55:00,52.5,52.58,52.49,52.58,93200.0,39.5566,39.6168,39.549,39.6168,93200.0
2015-03-19 15:00:00,52.58,52.63,52.56,52.61,199400.0,39.6168,39.6545,39.6018,39.6394,199400.0
2015-03-19 15:05:00,52.61,52.63,52.55,52.55,176500.0,39.6394,39.6545,39.5942,39.5942,176500.0
2015-03-19 15:10:00,52.54,52.57,52.51,52.54,125700.0,39.5867,39.6093,39.5641,39.5867,125700.0
2015-03-19 15:15:00,52.54,52.57,52.51,52.51,135600.0,39.5867,39.6093,39.5641,39.5641,135600.0
2015-03-19 15:20:00,52.52,52.53,52.44,52.45,190700.0,39.5716,39.5792,39.5113,39.5189,190700.0
2015-03-19 15:25:00,52.45,52.48,52.44,52.47,146300.0,39.5189,39.5415,39.5113,39.5339,146300.0
2015-03-19 15:30:00,52.46,52.5,52.43,52.48,228500.0,39.5264,39.5566,39.5038,39.5415,228500.0
2015-03-19 15:35:00,52.48,52.55,52.47,52.52,255500.0,39.5415,39.5942,39.5339,39.5716,255500.0
2015-03-19 15:40:00,52.52,52.53,52.46,52.47,328600.0,39.5716,39.5792,39.5264,39.5339,328600.0
2015-03-19 15:45:00,52.46,52.53,52.44,52.51,364200.0,39.5264,39.5792,39.5113,39.5641,364200.0
2015-03-19 15:50:00,52.51,52.55,52.5,52.54,632500.0,39.5641,39.5942,39.5566,39.5867,632500.0
2015-03-19 15:55:00,52.53,52.54,52.38,52.4,1220700.0,39.5792,39.5867,39.4661,39.4812,1220700.0
2015-03-20 09:30:00,52.44,52.57,52.44,52.5,3023000.0,39.5113,39.6093,39.5113,39.5566,3023000.0
2015-03-20 09:35:00,52.5,52.56,52.41,52.52,311100.0,39.5566,39.6018,39.4887,39.5716,311100.0
2015-03-20 09:40:00,52.53,52.82,52.53,52.77,360600.0,39.5792,39.7977,39.5792,39.76,360600.0
2015-03-20 09:45:00,52.77,52.9,52.77,52.86,322200.0,39.76,39.8579,39.76,39.8278,322200.0
2015-03-20 09:50:00,52.87,53.1,52.87,52.93,415500.0,39.8353,40.0086,39.8353,39.8805,415500.0
2015-03-20 09:55:00,52.93,52.96,52.83,52.89,125400.0,39.8805,39.9031,39.8052,39.8504,125400.0
2015-03-20 10:00:00,52.89,52.96,52.88,52.93,161800.0,39.8504,39.9031,39.8429,39.8805,161800.0
2015-03-20 10:05:00,52.94,52.95,52.84,52.85,133100.0,39.8881,39.8956,39.8127,39.8203,133100.0
2015-03-20 10:10:00,52.85,52.86,52.82,52.86,149600.0,39.8203,39.8278,39.7977,39.8278,149600.0
2015-03-20 10:15:00,52.85,52.87,52.78,52.86,184600.0,39.8203,39.8353,39.7675,39.8278,184600.0
2015-03-20 10:20:00,52.85,52.94,52.85,52.92,108300.0,39.8203,39.8881,39.8203,39.873,108300.0
2015-03-20 10:25:00,52.92,52.95,52.89,52.92,232500.0,39.873,39.8956,39.8504,39.873,232500.0
2015-03-20 10:30:00,52.93,52.96,52.89,52.91,288500.0,39.8805,39.9031,39.8504,39.8655,288500.0
2015-03-20 10:35:00,52.91,52.99,52.91,52.96,238300.0,39.8655,39.9257,39.8655,39.9031,238300.0
2015-03-20 10:40:00,52.97,53.02,52.94,53.02,235700.0,39.9107,39.9483,39.8881,39.9483,235700.0
2015-03-20 10:45:00,53.01,53.04,52.91,52.93,206700.0,39.9408,39.9634,39.8655,39.8805,206700.0
2015-03-20 10:50:00,52.94,52.96,52.88,52.9,189500.0,39.8881,39.9031,39.8429,39.8579,189500.0
2015-03-20 10:55:00,52.9,52.98,52.89,52.93,136100.0,39.8579,39.9182,39.8504,39.8805,136100.0
2015-03-20 11:00:00,52.94,52.97,52.91,52.92,122200.0,39.8881,39.9107,39.8655,39.873,122200.0
2015-03-20 11:05:00,52.93,52.94,52.82,52.85,152400.0,39.8805,39.8881,39.7977,39.8203,152400.0
2015-03-20 11:10:00,52.85,52.86,52.79,52.79,193200.0,39.8203,39.8278,39.7751,39.7751,193200.0
2015-03-20 11:15:00,52.79,52.85,52.78,52.83,127600.0,39.7751,39.8203,39.7675,39.8052,127600.0
2015-03-20 11:20:00,52.83,52.95,52.83,52.95,245200.0,39.8052,39.8956,39.8052,39.8956,245200.0
2015-03-20 11:25:00,52.96,52.97,52.9,52.9,84300.0,39.9031,39.9107,39.8579,39.8579,84300.0
2015-03-20 11:30:00,52.91,52.94,52.88,52.9,149400.0,39.8655,39.8881,39.8429,39.8579,149400.0
2015-03-20 11:35:00,52.9,52.9,52.85,52.86,138800.0,39.8579,39.8579,39.8203,39.8278,138800.0
2015-03-20 11:40:00,52.86,52.94,52.85,52.94,123900.0,39.8278,39.8881,39.8203,39.8881,123900.0
2015-03-20 11:45:00,52.94,53.0,52.94,53.0,147500.0,39.8881,39.9333,39.8881,39.9333,147500.0
2015-03-20 11:50:00,53.0,53.06,53.0,53.05,221400.0,39.9333,39.9785,39.9333,39.971,221400.0
2015-03-20 11:55:00,53.04,53.07,52.94,52.98,101800.0,39.9634,39.986,39.8881,39.9182,101800.0
2015-03-20 12:00:00,52.98,53.01,52.95,52.98,80200.0,39.9182,39.9408,39.8956,39.9182,80200.0
2015-03-20 12:05:00,52.98,53.01,52.95,53.01,59600.0,39.9182,39.9408,39.8956,39.9408,59600.0
2015-03-20 12:10:00,53.01,53.05,53.0,53.04,49100.0,39.9408,39.971,39.9333,39.9634,49100.0
2015-03-20 12:15:00,53.04,53.05,53.0,53.04,69700.0,39.9634,39.971,39.9333,39.9634,69700.0
2015-03-20 12:20:00,53.05,53.06,52.95,52.95,101400.0,39.971,39.9785,39.8956,39.8956,101400.0
2015-03-20 12:25:00,52.96,52.99,52.95,52.98,136400.0,39.9031,39.9257,39.8956,39.9182,136400.0
2015-03-20 12:30:00,52.99,53.03,52.97,52.97,85800.0,39.9257,39.9559,39.9107,39.9107,85800.0
2015-03-20 12:35:00,52.98,52.99,52.95,52.95,113700.0,39.9182,39.9257,39.8956,39.8956,113700.0
2015-03-20 12:40:00,52.96,53.04,52.95,53.03,120800.0,39.9031,39.9634,39.8956,39.9559,120800.0
2015-03-20 12:45:00,53.03,53.06,53.01,53.05,108700.0,39.9559,39.9785,39.9408,39.971,108700.0
2015-03-20 12:50:00,53.05,53.06,53.0,53.05,160600.0,39.971,39.9785,39.9333,39.971,160600.0
2015-03-20 12:55:00,53.04,53.1,53.04,53.09,169300.0,39.9634,40.0086,39.9634,40.0011,169300.0
2015-03-20 13:00:00,53.09,53.12,53.07,53.08,157700.0,40.0011,40.0237,39.986,39.9936,157700.0
2015-03-20 13:05:00,53.08,53.11,53.07,53.08,125700.0,39.9936,40.0162,39.986,39.9936,125700.0
2015-03-20 13:10:00,53.08,53.1,53.05,53.05,114000.0,39.9936,40.0086,39.971,39.971,114000.0
2015-03-20 13:15:00,53.05,53.1,53.03,53.07,159400.0,39.971,40.0086,39.9559,39.986,159400.0
2015-03-20 13:20:00,53.07,53.1,53.06,53.09,99600.0,39.986,40.0086,39.9785,40.0011,99600.0
2015-03-20 13:25:00,53.09,53.11,53.01,53.02,152900.0,40.0011,40.0162,39.9408,39.9483,152900.0
2015-03-20 13:30:00,53.02,53.07,53.01,53.07,91900.0,39.9483,39.986,39.9408,39.986,91900.0
2015-03-20 13:35:00,53.07,53.09,53.04,53.05,79900.0,39.986,40.0011,39.9634,39.971,79900.0
2015-03-20 13:40:00,53.05,53.07,53.03,53.05,117000.0,39.971,39.986,39.9559,39.971,117000.0
2015-03-20 13:45:00,53.05,53.07,53.02,53.03,145400.0,39.971,39.986,39.9483,39.9559,145400.0
2015-03-20 13:50:00,53.02,53.05,53.02,53.03,95900.0,39.9483,39.971,39.9483,39.9559,95900.0
2015-03-20 13:55:00,53.04,53.07,53.01,53.06,93700.0,39.9634,39.986,39.9408,39.9785,93700.0
2015-03-20 14:00:00,53.07,53.1,53.05,53.05,84400.0,39.986,40.0086,39.971,39.971,84400.0
2015-03-20 14:05:00,53.05,53.1,53.05,53.08,116400.0,39.971,40.0086,39.971,39.9936,116400.0
2015-03-20 14:10:00,53.08,53.09,53.07,53.09,59400.0,39.9936,40.0011,39.986,40.0011,59400.0
2015-03-20 14:15:00,53.09,53.11,53.07,53.1,142600.0,40.0011,40.0162,39.986,40.0086,142600.0
2015-03-20 14:20:00,53.09,53.11,53.07,53.11,81800.0,40.0011,40.0162,39.986,40.0162,81800.0
2015-03-20 14:25:00,53.11,53.11,53.06,53.08,116700.0,40.0162,40.0162,39.9785,39.9936,116700.0
2015-03-20 14:30:00,53.09,53.12,53.07,53.12,129200.0,40.0011,40.0237,39.986,40.0237,129200.0
2015-03-20 14:35:00,53.12,53.15,53.11,53.12,180600.0,40.0237,40.0463,40.0162,40.0237,180600.0
2015-03-20 14:40:00,53.12,53.15,53.11,53.14,83200.0,40.0237,40.0463,40.0162,40.0388,83200.0
2015-03-20 14:45:00,53.14,53.15,53.09,53.1,168700.0,40.0388,40.0463,40.0011,40.0086,168700.0
2015-03-20 14:50:00,53.1,53.12,53.08,53.09,228800.0,40.0086,40.0237,39.9936,40.0011,228800.0
2015-03-20 14:55:00,53.09,53.15,53.08,53.14,153100.0,40.0011,40.0463,39.9936,40.0388,153100.0
2015-03-20 15:00:00,53.15,53.17,53.12,53.13,121500.0,40.0463,40.0614,40.0237,40.0312,121500.0
2015-03-20 15:05:00,53.13,53.15,53.07,53.11,242100.0,40.0312,40.0463,39.986,40.0162,242100.0
2015-03-20 15:10:00,53.11,53.13,53.0,53.0,253900.0,40.0162,40.0312,39.9333,39.9333,253900.0
2015-03-20 15:15:00,53.01,53.03,52.93,52.94,276800.0,39.9408,39.9559,39.8805,39.8881,276800.0
2015-03-20 15:20:00,52.93,52.95,52.8,52.84,796800.0,39.8805,39.8956,39.7826,39.8127,796800.0
2015-03-20 15:25:00,52.84,52.87,52.82,52.85,320200.0,39.8127,39.8353,39.7977,39.8203,320200.0
2015-03-20 15:30:00,52.85,52.92,52.84,52.91,235700.0,39.8203,39.873,39.8127,39.8655,235700.0
2015-03-20 15:35:00,52.9,52.98,52.88,52.96,432700.0,39.8579,39.9182,39.8429,39.9031,432700.0
2015-03-20 15:40:00,52.97,53.02,52.96,53.01,402300.0,39.9107,39.9483,39.9031,39.9408,402300.0
2015-03-20 15:45:00,53.01,53.09,53.0,53.09,647400.0,39.9408,40.0011,39.9333,40.0011,647400.0
2015-03-20 15:50:00,53.09,53.13,53.08,53.11,763800.0,40.0011,40.0312,39.9936,40.0162,763800.0
2015-03-20 15:55:00,53.11,53.11,52.99,52.99,806900.0,40.0162,40.0162,39.9257,39.9257,806900.0
2015-03-23 09:30:00,53.03,53.03,52.8,52.84,390300.0,39.9559,39.9559,39.7826,39.8127,390300.0
2015-03-23 09:35:00,52.85,53.03,52.85,53.02,202700.0,39.8203,39.9559,39.8203,39.9483,202700.0
2015-03-23 09:40:00,53.0,53.05,52.92,52.96,244200.0,39.9333,39.971,39.873,39.9031,244200.0
2015-03-23 09:45:00,52.96,52.99,52.71,52.75,334300.0,39.9031,39.9257,39.7148,39.7449,334300.0
2015-03-23 09:50:00,52.75,52.79,52.63,52.71,373700.0,39.7449,39.7751,39.6545,39.7148,373700.0
2015-03-23 09:55:00,52.71,52.74,52.66,52.69,143800.0,39.7148,39.7374,39.6771,39.6997,143800.0
2015-03-23 10:00:00,52.7,52.74,52.68,52.71,384800.0,39.7072,39.7374,39.6922,39.7148,384800.0
2015-03-23 10:05:00,52.7,52.78,52.69,52.73,282900.0,39.7072,39.7675,39.6997,39.7298,282900.0
2015-03-23 10:10:00,52.73,52.87,52.7,52.82,312600.0,39.7298,39.8353,39.7072,39.7977,312600.0
2015-03-23 10:15:00,52.82,52.84,52.74,52.79,146900.0,39.7977,39.8127,39.7374,39.7751,146900.0
2015-03-23 10:20:00,52.79,52.84,52.77,52.83,100700.0,39.7751,39.8127,39.76,39.8052,100700.0
2015-03-23 10:25:00,52.83,52.84,52.71,52.73,144600.0,39.8052,39.8127,39.7148,39.7298,144600.0
2015-03-23 10:30:00,52.74,52.75,52.64,52.66,163700.0,39.7374,39.7449,39.662,39.6771,163700.0
2015-03-23 10:35:00,52.65,52.69,52.57,52.69,160500.0,39.6696,39.6997,39.6093,39.6997,160500.0
2015-03-23 10:40:00,52.69,52.81,52.69,52.8,167000.0,39.6997,39.7901,39.6997,39.7826,167000.0
2015-03-23 10:45:00,52.81,52.85,52.79,52.85,133100.0,39.7901,39.8203,39.7751,39.8203,133100.0
2015-03-23 10:50:00,52.84,52.92,52.81,52.84,137800.0,39.8127,39.873,39.7901,39.8127,137800.0
2015-03-23 10:55:00,52.84,52.88,52.82,52.83,62500.0,39.8127,39.8429,39.7977,39.8052,62500.0
2015-03-23 11:00:00,52.84,52.85,52.75,52.78,118300.0,39.8127,39.8203,39.7449,39.7675,118300.0
2015-03-23 11:05:00,52.79,52.82,52.73,52.81,149800.0,39.7751,39.7977,39.7298,39.7901,149800.0
2015-03-23 11:10:00,52.81,52.87,52.8,52.83,148000.0,39.7901,39.8353,39.7826,39.8052,148000.0
2015-03-23 11:15:00,52.83,52.86,52.79,52.82,67600.0,39.8052,39.8278,39.7751,39.7977,67600.0
2015-03-23 11:20:00,52.82,52.86,52.76,52.8,143500.0,39.7977,39.8278,39.7524,39.7826,143500.0
2015-03-23 11:25:00,52.81,52.81,52.72,52.72,89100.0,39.7901,39.7901,39.7223,39.7223,89100.0
2015-03-23 11:30:00,52.72,52.75,52.65,52.67,111700.0,39.7223,39.7449,39.6696,39.6846,111700.0
2015-03-23 11:35:00,52.66,52.68,52.64,52.67,136400.0,39.6771,39.6922,39.662,39.6846,136400.0
2015-03-23 11:40:00,52.66,52.7,52.64,52.65,128500.0,39.6771,39.7072,39.662,39.6696,128500.0
2015-03-23 11:45:00,52.65,52.7,52.64,52.67,77700.0,39.6696,39.7072,39.662,39.6846,77700.0
2015-03-23 11:50:00,52.68,52.68,52.61,52.66,106700.0,39.6922,39.6922,39.6394,39.6771,106700.0
2015-03-23 11:55:00,52.65,52.68,52.61,52.66,91800.0,39.6696,39.6922,39.6394,39.6771,91800.0
2015-03-23 12:00:00,52.66,52.69,52.64,52.67,85800.0,39.6771,39.6997,39.662,39.6846,85800.0
2015-03-23 12:05:00,52.67,52.67,52.63,52.64,82800.0,39.6846,39.6846,39.6545,39.662,82800.0
2015-03-23 12:10:00,52.64,52.66,52.61,52.61,75300.0,39.662,39.6771,39.6394,39.6394,75300.0
2015-03-23 12:15:00,52.61,52.62,52.55,52.6,145500.0,39.6394,39.647,39.5942,39.6319,145500.0
2015-03-23 12:20:00,52.6,52.64,52.58,52.62,92900.0,39.6319,39.662,39.6168,39.647,92900.0
2015-03-23 12:25:00,52.62,52.62,52.56,52.6,90700.0,39.647,39.647,39.6018,39.6319,90700.0
2015-03-23 12:30:00,52.6,52.67,52.6,52.66,85200.0,39.6319,39.6846,39.6319,39.6771,85200.0
2015-03-23 12:35:00,52.67,52.73,52.66,52.72,162700.0,39.6846,39.7298,39.6771,39.7223,162700.0
2015-03-23 12:40:00,52.73,52.82,52.73,52.82,168400.0,39.7298,39.7977,39.7298,39.7977,168400.0
2015-03-23 12:45:00,52.82,52.82,52.73,52.75,138900.0,39.7977,39.7977,39.7298,39.7449,138900.0
2015-03-23 12:50:00,52.74,52.78,52.7,52.7,132100.0,39.7374,39.7675,39.7072,39.7072,132100.0
2015-03-23 12:55:00,52.7,52.74,52.67,52.7,115000.0,39.7072,39.7374,39.6846,39.7072,115000.0
2015-03-23 13:00:00,52.71,52.72,52.68,52.7,63500.0,39.7148,39.7223,39.6922,39.7072,63500.0
2015-03-23 13:05:00,52.7,52.72,52.68,52.72,65200.0,39.7072,39.7223,39.6922,39.7223,65200.0
2015-03-23 13:10:00,52.72,52.75,52.71,52.75,72200.0,39.7223,39.7449,39.7148,39.7449,72200.0
2015-03-23 13:15:00,52.75,52.76,52.7,52.75,70700.0,39.7449,39.7524,39.7072,39.7449,70700.0
2015-03-23 13:20:00,52.76,52.76,52.69,52.69,106000.0,39.7524,39.7524,39.6997,39.6997,106000.0
2015-03-23 13:25:00,52.69,52.7,52.63,52.64,63800.0,39.6997,39.7072,39.6545,39.662,63800.0
2015-03-23 13:30:00,52.64,52.65,52.6,52.61,99400.0,39.662,39.6696,39.6319,39.6394,99400.0
2015-03-23 13:35:00,52.62,52.62,52.58,52.59,134900.0,39.647,39.647,39.6168,39.6244,134900.0
2015-03-23 13:40:00,52.59,52.67,52.58,52.67,100600.0,39.6244,39.6846,39.6168,39.6846,100600.0
2015-03-23 13:45:00,52.66,52.72,52.66,52.69,103700.0,39.6771,39.7223,39.6771,39.6997,103700.0
2015-03-23 13:50:00,52.69,52.69,52.64,52.66,51700.0,39.6997,39.6997,39.662,39.6771,51700.0
2015-03-23 13:55:00,52.65,52.72,52.65,52.71,94200.0,39.6696,39.7223,39.6696,39.7148,94200.0
2015-03-23 14:00:00,52.71,52.75,52.69,52.73,99500.0,39.7148,39.7449,39.6997,39.7298,99500.0
2015-03-23 14:05:00,52.72,52.76,52.71,52.76,64200.0,39.7223,39.7524,39.7148,39.7524,64200.0
2015-03-23 14:10:00,52.76,52.79,52.76,52.78,77200.0,39.7524,39.7751,39.7524,39.7675,77200.0
2015-03-23 14:15:00,52.78,52.79,52.72,52.74,87700.0,39.7675,39.7751,39.7223,39.7374,87700.0
2015-03-23 14:20:00,52.73,52.75,52.7,52.73,93500.0,39.7298,39.7449,39.7072,39.7298,93500.0
2015-03-23 14:25:00,52.73,52.78,52.72,52.76,66500.0,39.7298,39.7675,39.7223,39.7524,66500.0
2015-03-23 14:30:00,52.77,52.77,52.68,52.68,102900.0,39.76,39.76,39.6922,39.6922,102900.0
2015-03-23 14:35:00,52.68,52.71,52.66,52.69,79600.0,39.6922,39.7148,39.6771,39.6997,79600.0
2015-03-23 14:40:00,52.69,52.7,52.67,52.69,61400.0,39.6997,39.7072,39.6846,39.6997,61400.0
2015-03-23 14:45:00,52.69,52.71,52.63,52.65,84800.0,39.6997,39.7148,39.6545,39.6696,84800.0
2015-03-23 14:50:00,52.65,52.7,52.63,52.68,102900.0,39.6696,39.7072,39.6545,39.6922,102900.0
2015-03-23 14:55:00,52.68,52.68,52.61,52.63,112300.0,39.6922,39.6922,39.6394,39.6545,112300.0
2015-03-23 15:00:00,52.64,52.69,52.63,52.69,85700.0,39.662,39.6997,39.6545,39.6997,85700.0
2015-03-23 15:05:00,52.68,52.7,52.62,52.65,195200.0,39.6922,39.7072,39.647,39.6696,195200.0
2015-03-23 15:10:00,52.65,52.67,52.59,52.6,117000.0,39.6696,39.6846,39.6244,39.6319,117000.0
2015-03-23 15:15:00,52.59,52.63,52.58,52.61,93900.0,39.6244,39.6545,39.6168,39.6394,93900.0
2015-03-23 15:20:00,52.61,52.67,52.6,52.64,113400.0,39.6394,39.6846,39.6319,39.662,113400.0
2015-03-23 15:25:00,52.63,52.64,52.6,52.64,161500.0,39.6545,39.662,39.6319,39.662,161500.0
2015-03-23 15:30:00,52.64,52.67,52.62,52.67,116100.0,39.662,39.6846,39.647,39.6846,116100.0
2015-03-23 15:35:00,52.66,52.67,52.62,52.66,106500.0,39.6771,39.6846,39.647,39.6771,106500.0
2015-03-23 15:40:00,52.66,52.66,52.59,52.6,136600.0,39.6771,39.6771,39.6244,39.6319,136600.0
2015-03-23 15:45:00,52.6,52.64,52.58,52.63,192100.0,39.6319,39.662,39.6168,39.6545,192100.0
2015-03-23 15:50:00,52.63,52.64,52.54,52.55,375400.0,39.6545,39.662,39.5867,39.5942,375400.0
2015-03-23 15:55:00,52.55,52.56,52.49,52.49,578500.0,39.5942,39.6018,39.549,39.549,578500.0
2015-03-24 09:30:00,52.35,52.44,52.22,52.42,372500.0,39.4435,39.5113,39.3456,39.4963,372500.0
2015-03-24 09:35:00,52.41,52.42,52.27,52.28,161600.0,39.4887,39.4963,39.3833,39.3908,161600.0
2015-03-24 09:40:00,52.27,52.28,52.06,52.14,262300.0,39.3833,39.3908,39.225,39.2853,262300.0
2015-03-24 09:45:00,52.14,52.24,52.09,52.2,172800.0,39.2853,39.3607,39.2476,39.3305,172800.0
2015-03-24 09:50:00,52.21,52.26,52.14,52.17,165300.0,39.338,39.3757,39.2853,39.3079,165300.0
2015-03-24 09:55:00,52.17,52.21,52.11,52.2,120800.0,39.3079,39.338,39.2627,39.3305,120800.0
2015-03-24 10:00:00,52.21,52.25,52.17,52.19,219000.0,39.338,39.3682,39.3079,39.323,219000.0
2015-03-24 10:05:00,52.18,52.31,52.18,52.26,259800.0,39.3154,39.4134,39.3154,39.3757,259800.0
2015-03-24 10:10:00,52.26,52.27,52.21,52.24,92100.0,39.3757,39.3833,39.338,39.3607,92100.0
2015-03-24 10:15:00,52.23,52.32,52.22,52.31,137100.0,39.3531,39.4209,39.3456,39.4134,137100.0
2015-03-24 10:20:00,52.31,52.34,52.16,52.22,239700.0,39.4134,39.436,39.3004,39.3456,239700.0
2015-03-24 10:25:00,52.21,52.28,52.2,52.28,111000.0,39.338,39.3908,39.3305,39.3908,111000.0
2015-03-24 10:30:00,52.28,52.32,52.25,52.25,138800.0,39.3908,39.4209,39.3682,39.3682,138800.0
2015-03-24 10:35:00,52.25,52.26,52.21,52.24,117800.0,39.3682,39.3757,39.338,39.3607,117800.0
2015-03-24 10:40:00,52.24,52.28,52.2,52.25,152100.0,39.3607,39.3908,39.3305,39.3682,152100.0
2015-03-24 10:45:00,52.26,52.27,52.2,52.26,86100.0,39.3757,39.3833,39.3305,39.3757,86100.0
2015-03-24 10:50:00,52.25,52.33,52.25,52.29,98500.0,39.3682,39.4285,39.3682,39.3983,98500.0
2015-03-24 10:55:00,52.29,52.34,52.29,52.33,67100.0,39.3983,39.436,39.3983,39.4285,67100.0
2015-03-24 11:00:00,52.33,52.38,52.25,52.37,161900.0,39.4285,39.4661,39.3682,39.4586,161900.0
2015-03-24 11:05:00,52.37,52.43,52.35,52.43,204100.0,39.4586,39.5038,39.4435,39.5038,204100.0
2015-03-24 11:10:00,52.42,52.43,52.38,52.41,118200.0,39.4963,39.5038,39.4661,39.4887,118200.0
2015-03-24 11:15:00,52.41,52.43,52.39,52.4,132100.0,39.4887,39.5038,39.4737,39.4812,132100.0
2015-03-24 11:20:00,52.4,52.43,52.36,52.36,109400.0,39.4812,39.5038,39.4511,39.4511,109400.0
2015-03-24 11:25:00,52.36,52.38,52.33,52.35,87600.0,39.4511,39.4661,39.4285,39.4435,87600.0
2015-03-24 11:30:00,52.34,52.4,52.32,52.35,122800.0,39.436,39.4812,39.4209,39.4435,122800.0
2015-03-24 11:35:00,52.35,52.35,52.3,52.31,41700.0,39.4435,39.4435,39.4059,39.4134,41700.0
2015-03-24 11:40:00,52.31,52.35,52.28,52.29,63700.0,39.4134,39.4435,39.3908,39.3983,63700.0
2015-03-24 11:45:00,52.29,52.34,52.27,52.34,58200.0,39.3983,39.436,39.3833,39.436,58200.0
2015-03-24 11:50:00,52.33,52.35,52.29,52.33,49900.0,39.4285,39.4435,39.3983,39.4285,49900.0
2015-03-24 11:55:00,52.33,52.35,52.3,52.3,37800.0,39.4285,39.4435,39.4059,39.4059,37800.0
2015-03-24 12:00:00,52.3,52.33,52.28,52.32,63100.0,39.4059,39.4285,39.3908,39.4209,63100.0
2015-03-24 12:05:00,52.33,52.34,52.29,52.3,34500.0,39.4285,39.436,39.3983,39.4059,34500.0
2015-03-24 12:10:00,52.31,52.37,52.28,52.31,57200.0,39.4134,39.4586,39.3908,39.4134,57200.0
2015-03-24 12:15:00,52.3,52.32,52.25,52.28,55300.0,39.4059,39.4209,39.3682,39.3908,55300.0
2015-03-24 12:20:00,52.28,52.31,52.26,52.29,73200.0,39.3908,39.4134,39.3757,39.3983,73200.0
2015-03-24 12:25:00,52.3,52.33,52.26,52.27,67600.0,39.4059,39.4285,39.3757,39.3833,67600.0
2015-03-24 12:30:00,52.28,52.3,52.2,52.25,120200.0,39.3908,39.4059,39.3305,39.3682,120200.0
2015-03-24 12:35:00,52.24,52.25,52.18,52.2,96400.0,39.3607,39.3682,39.3154,39.3305,96400.0
2015-03-24 12:40:00,52.19,52.22,52.17,52.19,127100.0,39.323,39.3456,39.3079,39.323,127100.0
2015-03-24 12:45:00,52.2,52.21,52.12,52.13,167400.0,39.3305,39.338,39.2702,39.2778,167400.0
2015-03-24 12:50:00,52.12,52.17,52.11,52.15,93100.0,39.2702,39.3079,39.2627,39.2928,93100.0
2015-03-24 12:55:00,52.16,52.22,52.15,52.18,95700.0,39.3004,39.3456,39.2928,39.3154,95700.0
2015-03-24 13:00:00,52.18,52.26,52.16,52.22,76500.0,39.3154,39.3757,39.3004,39.3456,76500.0
2015-03-24 13:05:00,52.22,52.28,52.21,52.25,77300.0,39.3456,39.3908,39.338,39.3682,77300.0
2015-03-24 13:10:00,52.25,52.29,52.2,52.29,66500.0,39.3682,39.3983,39.3305,39.3983,66500.0
2015-03-24 13:15:00,52.29,52.29,52.24,52.26,72600.0,39.3983,39.3983,39.3607,39.3757,72600.0
2015-03-24 13:20:00,52.26,52.29,52.24,52.26,61500.0,39.3757,39.3983,39.3607,39.3757,61500.0
2015-03-24 13:25:00,52.25,52.27,52.14,52.17,162200.0,39.3682,39.3833,39.2853,39.3079,162200.0
2015-03-24 13:30:00,52.17,52.23,52.15,52.2,61600.0,39.3079,39.3531,39.2928,39.3305,61600.0
2015-03-24 13:35:00,52.2,52.23,52.18,52.22,57800.0,39.3305,39.3531,39.3154,39.3456,57800.0
2015-03-24 13:40:00,52.23,52.27,52.22,52.26,42900.0,39.3531,39.3833,39.3456,39.3757,42900.0
2015-03-24 13:45:00,52.26,52.27,52.21,52.25,83100.0,39.3757,39.3833,39.338,39.3682,83100.0
2015-03-24 13:50:00,52.24,52.27,52.22,52.26,58100.0,39.3607,39.3833,39.3456,39.3757,58100.0
2015-03-24 13:55:00,52.26,52.29,52.24,52.28,58700.0,39.3757,39.3983,39.3607,39.3908,58700.0
2015-03-24 14:00:00,52.28,52.28,52.22,52.25,51400.0,39.3908,39.3908,39.3456,39.3682,51400.0
2015-03-24 14:05:00,52.25,52.28,52.21,52.27,67000.0,39.3682,39.3908,39.338,39.3833,67000.0
2015-03-24 14:10:00,52.27,52.29,52.21,52.23,119000.0,39.3833,39.3983,39.338,39.3531,119000.0
2015-03-24 14:15:00,52.24,52.27,52.21,52.24,128800.0,39.3607,39.3833,39.338,39.3607,128800.0
2015-03-24 14:20:00,52.23,52.28,52.22,52.28,125800.0,39.3531,39.3908,39.3456,39.3908,125800.0
2015-03-24 14:25:00,52.27,52.27,52.22,52.26,85800.0,39.3833,39.3833,39.3456,39.3757,85800.0
2015-03-24 14:30:00,52.25,52.25,52.19,52.23,95500.0,39.3682,39.3682,39.323,39.3531,95500.0
2015-03-24 14:35:00,52.22,52.25,52.2,52.22,108300.0,39.3456,39.3682,39.3305,39.3456,108300.0
2015-03-24 14:40:00,52.22,52.24,52.18,52.22,164000.0,39.3456,39.3607,39.3154,39.3456,164000.0
2015-03-24 14:45:00,52.22,52.22,52.16,52.16,262700.0,39.3456,39.3456,39.3004,39.3004,262700.0
2015-03-24 14:50:00,52.16,52.17,52.13,52.16,120700.0,39.3004,39.3079,39.2778,39.3004,120700.0
2015-03-24 14:55:00,52.16,52.2,52.15,52.17,106800.0,39.3004,39.3305,39.2928,39.3079,106800.0
2015-03-24 15:00:00,52.18,52.22,52.18,52.19,117300.0,39.3154,39.3456,39.3154,39.323,117300.0
2015-03-24 15:05:00,52.2,52.23,52.18,52.19,163300.0,39.3305,39.3531,39.3154,39.323,163300.0
2015-03-24 15:10:00,52.17,52.18,52.1,52.12,154000.0,39.3079,39.3154,39.2552,39.2702,154000.0
2015-03-24 15:15:00,52.12,52.17,52.11,52.14,107200.0,39.2702,39.3079,39.2627,39.2853,107200.0
2015-03-24 15:20:00,52.13,52.14,52.02,52.03,270500.0,39.2778,39.2853,39.1949,39.2024,270500.0
2015-03-24 15:25:00,52.04,52.07,51.99,52.0,329800.0,39.21,39.2326,39.1723,39.1798,329800.0
2015-03-24 15:30:00,52.0,52.05,52.0,52.05,148700.0,39.1798,39.2175,39.1798,39.2175,148700.0
2015-03-24 15:35:00,52.05,52.07,52.02,52.07,181100.0,39.2175,39.2326,39.1949,39.2326,181100.0
2015-03-24 15:40:00,52.06,52.09,52.01,52.02,396800.0,39.225,39.2476,39.1874,39.1949,396800.0
2015-03-24 15:45:00,52.01,52.04,51.98,52.0,524800.0,39.1874,39.21,39.1648,39.1798,524800.0
2015-03-24 15:50:00,52.0,52.02,51.97,51.98,471700.0,39.1798,39.1949,39.1572,39.1648,471700.0
2015-03-24 15:55:00,51.98,52.01,51.94,51.94,623000.0,39.1648,39.1874,39.1346,39.1346,623000.0
2015-03-25 09:30:00,51.98,52.11,51.8,51.94,470300.0,39.1648,39.2627,39.0291,39.1346,470300.0
2015-03-25 09:35:00,51.95,52.04,51.84,51.85,324600.0,39.1421,39.21,39.0593,39.0668,324600.0
2015-03-25 09:40:00,51.84,51.87,51.67,51.73,426500.0,39.0593,39.0819,38.9312,38.9764,426500.0
2015-03-25 09:45:00,51.73,51.77,51.68,51.71,286300.0,38.9764,39.0065,38.9387,38.9613,286300.0
2015-03-25 09:50:00,51.7,51.87,51.69,51.83,186100.0,38.9538,39.0819,38.9462,39.0517,186100.0
2015-03-25 09:55:00,51.83,51.87,51.79,51.82,122500.0,39.0517,39.0819,39.0216,39.0442,122500.0
2015-03-25 10:00:00,51.82,51.98,51.8,51.95,155100.0,39.0442,39.1648,39.0291,39.1421,155100.0
2015-03-25 10:05:00,51.94,51.98,51.89,51.94,121900.0,39.1346,39.1648,39.0969,39.1346,121900.0
2015-03-25 10:10:00,51.93,51.94,51.76,51.77,180100.0,39.1271,39.1346,38.999,39.0065,180100.0
2015-03-25 10:15:00,51.78,51.84,51.77,51.81,74000.0,39.0141,39.0593,39.0065,39.0367,74000.0
2015-03-25 10:20:00,51.82,51.88,51.82,51.87,121400.0,39.0442,39.0894,39.0442,39.0819,121400.0
2015-03-25 10:25:00,51.86,51.89,51.83,51.87,162400.0,39.0743,39.0969,39.0517,39.0819,162400.0
2015-03-25 10:30:00,51.86,51.89,51.82,51.88,160900.0,39.0743,39.0969,39.0442,39.0894,160900.0
2015-03-25 10:35:00,51.88,51.91,51.86,51.87,106000.0,39.0894,39.112,39.0743,39.0819,106000.0
2015-03-25 10:40:00,51.86,51.88,51.79,51.86,294800.0,39.0743,39.0894,39.0216,39.0743,294800.0
2015-03-25 10:45:00,51.85,51.86,51.78,51.86,159300.0,39.0668,39.0743,39.0141,39.0743,159300.0
2015-03-25 10:50:00,51.86,51.89,51.84,51.88,106700.0,39.0743,39.0969,39.0593,39.0894,106700.0
2015-03-25 10:55:00,51.88,51.92,51.85,51.92,135700.0,39.0894,39.1195,39.0668,39.1195,135700.0
2015-03-25 11:00:00,51.92,52.03,51.92,51.99,332000.0,39.1195,39.2024,39.1195,39.1723,332000.0
2015-03-25 11:05:00,52.0,52.0,51.86,51.88,130900.0,39.1798,39.1798,39.0743,39.0894,130900.0
2015-03-25 11:10:00,51.88,51.92,51.82,51.86,139200.0,39.0894,39.1195,39.0442,39.0743,139200.0
2015-03-25 11:15:00,51.86,51.87,51.78,51.83,199400.0,39.0743,39.0819,39.0141,39.0517,199400.0
2015-03-25 11:20:00,51.83,51.87,51.79,51.86,99200.0,39.0517,39.0819,39.0216,39.0743,99200.0
2015-03-25 11:25:00,51.86,51.9,51.86,51.88,61800.0,39.0743,39.1045,39.0743,39.0894,61800.0
2015-03-25 11:30:00,51.88,51.89,51.71,51.73,198100.0,39.0894,39.0969,38.9613,38.9764,198100.0
2015-03-25 11:35:00,51.73,51.76,51.63,51.65,204600.0,38.9764,38.999,38.901,38.9161,204600.0
2015-03-25 11:40:00,51.63,51.65,51.54,51.63,308600.0,38.901,38.9161,38.8332,38.901,308600.0
2015-03-25 11:45:00,51.63,51.68,51.62,51.65,97700.0,38.901,38.9387,38.8935,38.9161,97700.0
2015-03-25 11:50:00,51.64,51.65,51.59,51.62,89800.0,38.9086,38.9161,38.8709,38.8935,89800.0
2015-03-25 11:55:00,51.63,51.63,51.56,51.62,113400.0,38.901,38.901,38.8483,38.8935,113400.0
2015-03-25 12:00:00,51.63,51.65,51.57,51.62,87400.0,38.901,38.9161,38.8558,38.8935,87400.0
2015-03-25 12:05:00,51.62,51.63,51.57,51.58,110000.0,38.8935,38.901,38.8558,38.8634,110000.0
2015-03-25 12:10:00,51.58,51.64,51.57,51.6,79200.0,38.8634,38.9086,38.8558,38.8784,79200.0
2015-03-25 12:15:00,51.6,51.61,51.55,51.56,141300.0,38.8784,38.886,38.8408,38.8483,141300.0
2015-03-25 12:20:00,51.56,51.57,51.46,51.48,244700.0,38.8483,38.8558,38.773,38.788,244700.0
2015-03-25 12:25:00,51.47,51.51,51.43,51.47,224000.0,38.7805,38.8106,38.7504,38.7805,224000.0
2015-03-25 12:30:00,51.47,51.49,51.43,51.47,102700.0,38.7805,38.7956,38.7504,38.7805,102700.0
2015-03-25 12:35:00,51.46,51.52,51.43,51.51,79700.0,38.773,38.8182,38.7504,38.8106,79700.0
2015-03-25 12:40:00,51.5,51.51,51.45,51.48,88400.0,38.8031,38.8106,38.7654,38.788,88400.0
2015-03-25 12:45:00,51.49,51.52,51.46,51.52,67500.0,38.7956,38.8182,38.773,38.8182,67500.0
2015-03-25 12:50:00,51.53,51.54,51.49,51.53,76800.0,38.8257,38.8332,38.7956,38.8257,76800.0
2015-03-25 12:55:00,51.53,51.56,51.52,51.56,66300.0,38.8257,38.8483,38.8182,38.8483,66300.0
2015-03-25 13:00:00,51.56,51.6,51.55,51.59,275900.0,38.8483,38.8784,38.8408,38.8709,275900.0
2015-03-25 13:05:00,51.59,51.59,51.54,51.58,81700.0,38.8709,38.8709,38.8332,38.8634,81700.0
2015-03-25 13:10:00,51.58,51.6,51.55,51.58,221000.0,38.8634,38.8784,38.8408,38.8634,221000.0
2015-03-25 13:15:00,51.58,51.59,51.48,51.5,200100.0,38.8634,38.8709,38.788,38.8031,200100.0
2015-03-25 13:20:00,51.5,51.51,51.47,51.5,81300.0,38.8031,38.8106,38.7805,38.8031,81300.0
2015-03-25 13:25:00,51.5,51.56,51.49,51.55,103500.0,38.8031,38.8483,38.7956,38.8408,103500.0
2015-03-25 13:30:00,51.55,51.6,51.54,51.58,198900.0,38.8408,38.8784,38.8332,38.8634,198900.0
2015-03-25 13:35:00,51.58,51.62,51.54,51.61,89300.0,38.8634,38.8935,38.8332,38.886,89300.0
2015-03-25 13:40:00,51.61,51.65,51.59,51.63,85400.0,38.886,38.9161,38.8709,38.901,85400.0
2015-03-25 13:45:00,51.64,51.66,51.6,51.65,94200.0,38.9086,38.9236,38.8784,38.9161,94200.0
2015-03-25 13:50:00,51.65,51.67,51.64,51.66,95300.0,38.9161,38.9312,38.9086,38.9236,95300.0
2015-03-25 13:55:00,51.65,51.67,51.63,51.63,72900.0,38.9161,38.9312,38.901,38.901,72900.0
2015-03-25 14:00:00,51.62,51.66,51.6,51.65,119900.0,38.8935,38.9236,38.8784,38.9161,119900.0
2015-03-25 14:05:00,51.65,51.65,51.55,51.56,78400.0,38.9161,38.9161,38.8408,38.8483,78400.0
2015-03-25 14:10:00,51.57,51.61,51.5,51.51,66100.0,38.8558,38.886,38.8031,38.8106,66100.0
2015-03-25 14:15:00,51.51,51.6,51.5,51.55,90100.0,38.8106,38.8784,38.8031,38.8408,90100.0
2015-03-25 14:20:00,51.56,51.59,51.5,51.53,103200.0,38.8483,38.8709,38.8031,38.8257,103200.0
2015-03-25 14:25:00,51.51,51.54,51.48,51.51,81900.0,38.8106,38.8332,38.788,38.8106,81900.0
2015-03-25 14:30:00,51.52,51.55,51.46,51.49,116000.0,38.8182,38.8408,38.773,38.7956,116000.0
2015-03-25 14:35:00,51.5,51.53,51.49,51.51,72600.0,38.8031,38.8257,38.7956,38.8106,72600.0
2015-03-25 14:40:00,51.51,51.51,51.46,51.47,108100.0,38.8106,38.8106,38.773,38.7805,108100.0
2015-03-25 14:45:00,51.47,51.47,51.42,51.44,158600.0,38.7805,38.7805,38.7428,38.7579,158600.0
2015-03-25 14:50:00,51.44,51.51,51.43,51.5,72100.0,38.7579,38.8106,38.7504,38.8031,72100.0
2015-03-25 14:55:00,51.5,51.54,51.45,51.45,89700.0,38.8031,38.8332,38.7654,38.7654,89700.0
2015-03-25 15:00:00,51.45,51.46,51.38,51.43,134200.0,38.7654,38.773,38.7127,38.7504,134200.0
2015-03-25 15:05:00,51.43,51.44,51.38,51.41,117900.0,38.7504,38.7579,38.7127,38.7353,117900.0
2015-03-25 15:10:00,51.41,51.49,51.4,51.47,232800.0,38.7353,38.7956,38.7277,38.7805,232800.0
2015-03-25 15:15:00,51.48,51.48,51.43,51.43,94500.0,38.788,38.788,38.7504,38.7504,94500.0
2015-03-25 15:20:00,51.43,51.45,51.35,51.4,165000.0,38.7504,38.7654,38.6901,38.7277,165000.0
2015-03-25 15:25:00,51.4,51.41,51.36,51.41,221300.0,38.7277,38.7353,38.6976,38.7353,221300.0
2015-03-25 15:30:00,51.41,51.46,51.38,51.46,186300.0,38.7353,38.773,38.7127,38.773,186300.0
2015-03-25 15:35:00,51.45,51.49,51.41,51.47,200300.0,38.7654,38.7956,38.7353,38.7805,200300.0
2015-03-25 15:40:00,51.48,51.53,51.45,51.51,288800.0,38.788,38.8257,38.7654,38.8106,288800.0
2015-03-25 15:45:00,51.51,51.52,51.43,51.47,455800.0,38.8106,38.8182,38.7504,38.7805,455800.0
2015-03-25 15:50:00,51.47,51.47,51.42,51.43,575500.0,38.7805,38.7805,38.7428,38.7504,575500.0
2015-03-25 15:55:00,51.43,51.5,51.38,51.38,887300.0,38.7504,38.8031,38.7127,38.7127,887300.0
2015-03-26 09:30:00,51.2,51.32,51.01,51.05,610200.0,38.5771,38.6675,38.4339,38.464,610200.0
2015-03-26 09:35:00,51.04,51.14,50.9,51.12,570800.0,38.4565,38.5318,38.351,38.5168,570800.0
2015-03-26 09:40:00,51.12,51.17,51.03,51.1,224000.0,38.5168,38.5545,38.449,38.5017,224000.0
2015-03-26 09:45:00,51.1,51.13,50.96,51.1,347400.0,38.5017,38.5243,38.3962,38.5017,347400.0
2015-03-26 09:50:00,51.1,51.11,50.99,51.02,336100.0,38.5017,38.5092,38.4188,38.4414,336100.0
2015-03-26 09:55:00,51.01,51.02,50.87,50.9,303900.0,38.4339,38.4414,38.3284,38.351,303900.0
2015-03-26 10:00:00,50.9,50.91,50.84,50.86,326700.0,38.351,38.3586,38.3058,38.3209,326700.0
2015-03-26 10:05:00,50.86,50.86,50.73,50.73,285700.0,38.3209,38.3209,38.2229,38.2229,285700.0
2015-03-26 10:10:00,50.73,50.75,50.6,50.65,513900.0,38.2229,38.238,38.125,38.1627,513900.0
2015-03-26 10:15:00,50.65,50.65,50.47,50.58,623600.0,38.1627,38.1627,38.027,38.1099,623600.0
2015-03-26 10:20:00,50.58,50.73,50.57,50.71,391300.0,38.1099,38.2229,38.1024,38.2079,391300.0
2015-03-26 10:25:00,50.72,50.81,50.71,50.73,351600.0,38.2154,38.2832,38.2079,38.2229,351600.0
2015-03-26 10:30:00,50.74,50.88,50.73,50.84,369700.0,38.2305,38.3359,38.2229,38.3058,369700.0
2015-03-26 10:35:00,50.84,50.88,50.82,50.85,248800.0,38.3058,38.3359,38.2907,38.3133,248800.0
2015-03-26 10:40:00,50.85,50.91,50.84,50.88,230500.0,38.3133,38.3586,38.3058,38.3359,230500.0
2015-03-26 10:45:00,50.88,50.91,50.86,50.88,268500.0,38.3359,38.3586,38.3209,38.3359,268500.0
2015-03-26 10:50:00,50.87,50.96,50.87,50.95,267800.0,38.3284,38.3962,38.3284,38.3887,267800.0
2015-03-26 10:55:00,50.94,51.03,50.94,51.02,328400.0,38.3812,38.449,38.3812,38.4414,328400.0
2015-03-26 11:00:00,51.02,51.03,50.86,50.88,435900.0,38.4414,38.449,38.3209,38.3359,435900.0
2015-03-26 11:05:00,50.89,50.95,50.88,50.9,226100.0,38.3435,38.3887,38.3359,38.351,226100.0
2015-03-26 11:10:00,50.91,50.95,50.89,50.91,328600.0,38.3586,38.3887,38.3435,38.3586,328600.0
2015-03-26 11:15:00,50.91,50.94,50.88,50.9,174700.0,38.3586,38.3812,38.3359,38.351,174700.0
2015-03-26 11:20:00,50.9,50.96,50.89,50.96,180400.0,38.351,38.3962,38.3435,38.3962,180400.0
2015-03-26 11:25:00,50.95,51.01,50.92,50.96,168100.0,38.3887,38.4339,38.3661,38.3962,168100.0
2015-03-26 11:30:00,50.97,51.03,50.94,51.02,223300.0,38.4038,38.449,38.3812,38.4414,223300.0
2015-03-26 11:35:00,51.02,51.02,50.98,51.0,254900.0,38.4414,38.4414,38.4113,38.4264,254900.0
2015-03-26 11:40:00,51.01,51.05,50.97,50.97,362700.0,38.4339,38.464,38.4038,38.4038,362700.0
2015-03-26 11:45:00,50.98,51.11,50.97,51.1,206200.0,38.4113,38.5092,38.4038,38.5017,206200.0
2015-03-26 11:50:00,51.1,51.21,51.08,51.2,365800.0,38.5017,38.5846,38.4866,38.5771,365800.0
2015-03-26 11:55:00,51.21,51.32,51.21,51.31,311700.0,38.5846,38.6675,38.5846,38.6599,311700.0
2015-03-26 12:00:00,51.31,51.35,51.25,51.27,222900.0,38.6599,38.6901,38.6147,38.6298,222900.0
2015-03-26 12:05:00,51.27,51.33,51.27,51.33,239700.0,38.6298,38.675,38.6298,38.675,239700.0
2015-03-26 12:10:00,51.32,51.35,51.3,51.33,93400.0,38.6675,38.6901,38.6524,38.675,93400.0
2015-03-26 12:15:00,51.32,51.34,51.28,51.3,197200.0,38.6675,38.6825,38.6373,38.6524,197200.0
2015-03-26 12:20:00,51.3,51.31,51.2,51.2,105300.0,38.6524,38.6599,38.5771,38.5771,105300.0
2015-03-26 12:25:00,51.2,51.25,51.18,51.25,123100.0,38.5771,38.6147,38.562,38.6147,123100.0
2015-03-26 12:30:00,51.23,51.35,51.23,51.35,309300.0,38.5997,38.6901,38.5997,38.6901,309300.0
2015-03-26 12:35:00,51.34,51.35,51.28,51.32,91700.0,38.6825,38.6901,38.6373,38.6675,91700.0
2015-03-26 12:40:00,51.33,51.34,51.27,51.3,139100.0,38.675,38.6825,38.6298,38.6524,139100.0
2015-03-26 12:45:00,51.3,51.37,51.27,51.35,341500.0,38.6524,38.7051,38.6298,38.6901,341500.0
2015-03-26 12:50:00,51.36,51.38,51.33,51.36,96500.0,38.6976,38.7127,38.675,38.6976,96500.0
2015-03-26 12:55:00,51.36,51.41,51.34,51.38,435800.0,38.6976,38.7353,38.6825,38.7127,435800.0
2015-03-26 13:00:00,51.38,51.39,51.3,51.32,160100.0,38.7127,38.7202,38.6524,38.6675,160100.0
2015-03-26 13:05:00,51.33,51.34,51.29,51.3,296000.0,38.675,38.6825,38.6449,38.6524,296000.0
2015-03-26 13:10:00,51.3,51.33,51.16,51.18,148100.0,38.6524,38.675,38.5469,38.562,148100.0
2015-03-26 13:15:00,51.18,51.19,51.13,51.16,169300.0,38.562,38.5695,38.5243,38.5469,169300.0
2015-03-26 13:20:00,51.16,51.2,51.12,51.17,94200.0,38.5469,38.5771,38.5168,38.5545,94200.0
2015-03-26 13:25:00,51.18,51.25,51.15,51.24,154000.0,38.562,38.6147,38.5394,38.6072,154000.0
2015-03-26 13:30:00,51.24,51.29,51.2,51.22,90300.0,38.6072,38.6449,38.5771,38.5921,90300.0
2015-03-26 13:35:00,51.22,51.25,51.19,51.22,76600.0,38.5921,38.6147,38.5695,38.5921,76600.0
2015-03-26 13:40:00,51.22,51.33,51.2,51.31,145100.0,38.5921,38.675,38.5771,38.6599,145100.0
2015-03-26 13:45:00,51.3,51.38,51.29,51.36,95500.0,38.6524,38.7127,38.6449,38.6976,95500.0
2015-03-26 13:50:00,51.36,51.37,51.31,51.36,115500.0,38.6976,38.7051,38.6599,38.6976,115500.0
2015-03-26 13:55:00,51.36,51.4,51.35,51.38,86200.0,38.6976,38.7277,38.6901,38.7127,86200.0
2015-03-26 14:00:00,51.38,51.41,51.36,51.41,132900.0,38.7127,38.7353,38.6976,38.7353,132900.0
2015-03-26 14:05:00,51.4,51.42,51.3,51.31,102500.0,38.7277,38.7428,38.6524,38.6599,102500.0
2015-03-26 14:10:00,51.32,51.37,51.27,51.31,119800.0,38.6675,38.7051,38.6298,38.6599,119800.0
2015-03-26 14:15:00,51.32,51.36,51.28,51.33,138400.0,38.6675,38.6976,38.6373,38.675,138400.0
2015-03-26 14:20:00,51.33,51.36,51.31,51.32,76600.0,38.675,38.6976,38.6599,38.6675,76600.0
2015-03-26 14:25:00,51.31,51.34,51.29,51.29,74200.0,38.6599,38.6825,38.6449,38.6449,74200.0
2015-03-26 14:30:00,51.29,51.35,51.29,51.31,84900.0,38.6449,38.6901,38.6449,38.6599,84900.0
2015-03-26 14:35:00,51.31,51.36,51.29,51.31,56500.0,38.6599,38.6976,38.6449,38.6599,56500.0
2015-03-26 14:40:00,51.32,51.38,51.3,51.37,71400.0,38.6675,38.7127,38.6524,38.7051,71400.0
2015-03-26 14:45:00,51.36,51.38,51.31,51.32,214500.0,38.6976,38.7127,38.6599,38.6675,214500.0
2015-03-26 14:50:00,51.32,51.33,51.27,51.31,174600.0,38.6675,38.675,38.6298,38.6599,174600.0
2015-03-26 14:55:00,51.3,51.34,51.25,51.27,131700.0,38.6524,38.6825,38.6147,38.6298,131700.0
2015-03-26 15:00:00,51.26,51.3,51.23,51.27,147700.0,38.6223,38.6524,38.5997,38.6298,147700.0
2015-03-26 15:05:00,51.27,51.32,51.24,51.3,66800.0,38.6298,38.6675,38.6072,38.6524,66800.0
2015-03-26 15:10:00,51.3,51.31,51.25,51.26,159800.0,38.6524,38.6599,38.6147,38.6223,159800.0
2015-03-26 15:15:00,51.25,51.3,51.25,51.27,288900.0,38.6147,38.6524,38.6147,38.6298,288900.0
2015-03-26 15:20:00,51.27,51.31,51.25,51.27,134600.0,38.6298,38.6599,38.6147,38.6298,134600.0
2015-03-26 15:25:00,51.27,51.34,51.27,51.33,151000.0,38.6298,38.6825,38.6298,38.675,151000.0
2015-03-26 15:30:00,51.32,51.39,51.29,51.38,176800.0,38.6675,38.7202,38.6449,38.7127,176800.0
2015-03-26 15:35:00,51.37,51.46,51.31,51.33,234000.0,38.7051,38.773,38.6599,38.675,234000.0
2015-03-26 15:40:00,51.33,51.33,51.23,51.25,239300.0,38.675,38.675,38.5997,38.6147,239300.0
2015-03-26 15:45:00,51.25,51.35,51.22,51.3,356700.0,38.6147,38.6901,38.5921,38.6524,356700.0
2015-03-26 15:50:00,51.3,51.32,51.22,51.24,306800.0,38.6524,38.6675,38.5921,38.6072,306800.0
2015-03-26 15:55:00,51.24,51.27,51.17,51.21,1258900.0,38.6072,38.6298,38.5545,38.5846,1258900.0
2015-03-27 09:30:00,51.49,51.49,51.19,51.21,1127400.0,38.7956,38.7956,38.5695,38.5846,1127400.0
2015-03-27 09:35:00,51.2,51.23,50.83,50.88,409700.0,38.5771,38.5997,38.2983,38.3359,409700.0
2015-03-27 09:40:00,50.89,50.89,50.72,50.79,541600.0,38.3435,38.3435,38.2154,38.2681,541600.0
2015-03-27 09:45:00,50.79,50.88,50.77,50.86,467500.0,38.2681,38.3359,38.2531,38.3209,467500.0
2015-03-27 09:50:00,50.86,50.87,50.77,50.84,313000.0,38.3209,38.3284,38.2531,38.3058,313000.0
2015-03-27 09:55:00,50.84,51.02,50.77,51.0,256600.0,38.3058,38.4414,38.2531,38.4264,256600.0
2015-03-27 10:00:00,50.99,51.16,50.95,51.15,269000.0,38.4188,38.5469,38.3887,38.5394,269000.0
2015-03-27 10:05:00,51.14,51.15,51.03,51.06,238800.0,38.5318,38.5394,38.449,38.4716,238800.0
2015-03-27 10:10:00,51.06,51.09,50.97,50.98,287400.0,38.4716,38.4942,38.4038,38.4113,287400.0
2015-03-27 10:15:00,50.99,51.04,50.87,51.04,272000.0,38.4188,38.4565,38.3284,38.4565,272000.0
2015-03-27 10:20:00,51.03,51.12,51.02,51.11,189100.0,38.449,38.5168,38.4414,38.5092,189100.0
2015-03-27 10:25:00,51.11,51.15,51.06,51.09,128600.0,38.5092,38.5394,38.4716,38.4942,128600.0
2015-03-27 10:30:00,51.09,51.09,51.0,51.02,129000.0,38.4942,38.4942,38.4264,38.4414,129000.0
2015-03-27 10:35:00,51.01,51.07,50.97,51.06,148900.0,38.4339,38.4791,38.4038,38.4716,148900.0
2015-03-27 10:40:00,51.05,51.12,51.04,51.09,94200.0,38.464,38.5168,38.4565,38.4942,94200.0
2015-03-27 10:45:00,51.09,51.1,51.03,51.08,119700.0,38.4942,38.5017,38.449,38.4866,119700.0
2015-03-27 10:50:00,51.08,51.18,51.06,51.17,150300.0,38.4866,38.562,38.4716,38.5545,150300.0
2015-03-27 10:55:00,51.16,51.24,51.15,51.23,91900.0,38.5469,38.6072,38.5394,38.5997,91900.0
2015-03-27 11:00:00,51.24,51.27,51.17,51.24,249000.0,38.6072,38.6298,38.5545,38.6072,249000.0
2015-03-27 11:05:00,51.24,51.25,51.19,51.19,95000.0,38.6072,38.6147,38.5695,38.5695,95000.0
2015-03-27 11:10:00,51.19,51.28,51.18,51.25,159100.0,38.5695,38.6373,38.562,38.6147,159100.0
2015-03-27 11:15:00,51.25,51.29,51.24,51.27,152600.0,38.6147,38.6449,38.6072,38.6298,152600.0
2015-03-27 11:20:00,51.26,51.32,51.23,51.23,134900.0,38.6223,38.6675,38.5997,38.5997,134900.0
2015-03-27 11:25:00,51.23,51.23,51.16,51.21,89500.0,38.5997,38.5997,38.5469,38.5846,89500.0
2015-03-27 11:30:00,51.2,51.22,51.18,51.19,132900.0,38.5771,38.5921,38.562,38.5695,132900.0
2015-03-27 11:35:00,51.19,51.2,51.11,51.12,112700.0,38.5695,38.5771,38.5092,38.5168,112700.0
2015-03-27 11:40:00,51.12,51.12,51.04,51.06,152300.0,38.5168,38.5168,38.4565,38.4716,152300.0
2015-03-27 11:45:00,51.07,51.07,51.02,51.06,92700.0,38.4791,38.4791,38.4414,38.4716,92700.0
2015-03-27 11:50:00,51.06,51.07,50.97,50.99,138800.0,38.4716,38.4791,38.4038,38.4188,138800.0
2015-03-27 11:55:00,50.99,51.02,50.93,51.02,134600.0,38.4188,38.4414,38.3736,38.4414,134600.0
2015-03-27 12:00:00,51.02,51.04,50.95,50.96,89600.0,38.4414,38.4565,38.3887,38.3962,89600.0
2015-03-27 12:05:00,50.96,50.99,50.94,50.95,109000.0,38.3962,38.4188,38.3812,38.3887,109000.0
2015-03-27 12:10:00,50.96,50.98,50.88,50.93,130400.0,38.3962,38.4113,38.3359,38.3736,130400.0
2015-03-27 12:15:00,50.93,50.94,50.83,50.83,95700.0,38.3736,38.3812,38.2983,38.2983,95700.0
2015-03-27 12:20:00,50.83,50.84,50.8,50.82,99100.0,38.2983,38.3058,38.2757,38.2907,99100.0
2015-03-27 12:25:00,50.82,50.88,50.77,50.84,136000.0,38.2907,38.3359,38.2531,38.3058,136000.0
2015-03-27 12:30:00,50.83,50.89,50.8,50.86,118300.0,38.2983,38.3435,38.2757,38.3209,118300.0
2015-03-27 12:35:00,50.85,50.93,50.85,50.92,120700.0,38.3133,38.3736,38.3133,38.3661,120700.0
2015-03-27 12:40:00,50.92,50.99,50.92,50.95,145200.0,38.3661,38.4188,38.3661,38.3887,145200.0
2015-03-27 12:45:00,50.95,50.95,50.86,50.88,83000.0,38.3887,38.3887,38.3209,38.3359,83000.0
2015-03-27 12:50:00,50.87,50.95,50.87,50.91,84900.0,38.3284,38.3887,38.3284,38.3586,84900.0
2015-03-27 12:55:00,50.91,50.98,50.91,50.98,69100.0,38.3586,38.4113,38.3586,38.4113,69100.0
2015-03-27 13:00:00,50.98,50.98,50.92,50.93,91500.0,38.4113,38.4113,38.3661,38.3736,91500.0
2015-03-27 13:05:00,50.93,50.94,50.9,50.92,90100.0,38.3736,38.3812,38.351,38.3661,90100.0
2015-03-27 13:10:00,50.92,50.94,50.89,50.93,63600.0,38.3661,38.3812,38.3435,38.3736,63600.0
2015-03-27 13:15:00,50.93,50.96,50.91,50.94,107500.0,38.3736,38.3962,38.3586,38.3812,107500.0
2015-03-27 13:20:00,50.94,50.97,50.94,50.96,64900.0,38.3812,38.4038,38.3812,38.3962,64900.0
2015-03-27 13:25:00,50.95,50.97,50.93,50.94,90800.0,38.3887,38.4038,38.3736,38.3812,90800.0
2015-03-27 13:30:00,50.94,50.95,50.91,50.95,115300.0,38.3812,38.3887,38.3586,38.3887,115300.0
2015-03-27 13:35:00,50.95,50.95,50.89,50.92,104000.0,38.3887,38.3887,38.3435,38.3661,104000.0
2015-03-27 13:40:00,50.92,50.97,50.9,50.91,72700.0,38.3661,38.4038,38.351,38.3586,72700.0
2015-03-27 13:45:00,50.91,50.92,50.83,50.87,99800.0,38.3586,38.3661,38.2983,38.3284,99800.0
2015-03-27 13:50:00,50.88,50.88,50.83,50.88,97400.0,38.3359,38.3359,38.2983,38.3359,97400.0
2015-03-27 13:55:00,50.88,50.94,50.88,50.9,122000.0,38.3359,38.3812,38.3359,38.351,122000.0
2015-03-27 14:00:00,50.91,50.96,50.9,50.91,78600.0,38.3586,38.3962,38.351,38.3586,78600.0
2015-03-27 14:05:00,50.91,50.94,50.86,50.93,86500.0,38.3586,38.3812,38.3209,38.3736,86500.0
2015-03-27 14:10:00,50.94,51.02,50.93,50.98,212000.0,38.3812,38.4414,38.3736,38.4113,212000.0
2015-03-27 14:15:00,50.98,50.98,50.93,50.98,66500.0,38.4113,38.4113,38.3736,38.4113,66500.0
2015-03-27 14:20:00,50.98,51.01,50.96,50.97,99000.0,38.4113,38.4339,38.3962,38.4038,99000.0
2015-03-27 14:25:00,50.97,50.99,50.91,50.94,81800.0,38.4038,38.4188,38.3586,38.3812,81800.0
2015-03-27 14:30:00,50.94,50.98,50.93,50.98,75500.0,38.3812,38.4113,38.3736,38.4113,75500.0
2015-03-27 14:35:00,50.98,50.99,50.95,50.95,166000.0,38.4113,38.4188,38.3887,38.3887,166000.0
2015-03-27 14:40:00,50.95,51.0,50.95,51.0,136800.0,38.3887,38.4264,38.3887,38.4264,136800.0
2015-03-27 14:45:00,50.99,51.01,50.99,50.99,84900.0,38.4188,38.4339,38.4188,38.4188,84900.0
2015-03-27 14:50:00,50.99,51.01,50.93,50.94,164500.0,38.4188,38.4339,38.3736,38.3812,164500.0
2015-03-27 14:55:00,50.93,50.94,50.9,50.92,78600.0,38.3736,38.3812,38.351,38.3661,78600.0
2015-03-27 15:00:00,50.92,50.98,50.92,50.97,92600.0,38.3661,38.4113,38.3661,38.4038,92600.0
2015-03-27 15:05:00,50.97,51.04,50.96,51.03,175600.0,38.4038,38.4565,38.3962,38.449,175600.0
2015-03-27 15:10:00,51.03,51.05,51.02,51.04,105600.0,38.449,38.464,38.4414,38.4565,105600.0
2015-03-27 15:15:00,51.03,51.04,50.97,50.98,146600.0,38.449,38.4565,38.4038,38.4113,146600.0
2015-03-27 15:20:00,50.98,50.99,50.93,50.94,164900.0,38.4113,38.4188,38.3736,38.3812,164900.0
2015-03-27 15:25:00,50.94,50.95,50.92,50.92,108600.0,38.3812,38.3887,38.3661,38.3661,108600.0
2015-03-27 15:30:00,50.92,51.03,50.92,51.01,268100.0,38.3661,38.449,38.3661,38.4339,268100.0
2015-03-27 15:35:00,51.01,51.12,50.98,51.1,262000.0,38.4339,38.5168,38.4113,38.5017,262000.0
2015-03-27 15:40:00,51.09,51.12,51.05,51.05,266800.0,38.4942,38.5168,38.464,38.464,266800.0
2015-03-27 15:45:00,51.05,51.05,50.98,51.0,408400.0,38.464,38.464,38.4113,38.4264,408400.0
2015-03-27 15:50:00,51.0,51.04,50.99,51.02,319800.0,38.4264,38.4565,38.4188,38.4414,319800.0
2015-03-27 15:55:00,51.02,51.04,50.97,51.0,589400.0,38.4414,38.4565,38.4038,38.4264,589400.0
2015-03-30 09:30:00,51.3,51.49,51.3,51.45,474500.0,38.6524,38.7956,38.6524,38.7654,474500.0
2015-03-30 09:35:00,51.45,51.56,51.44,51.53,401500.0,38.7654,38.8483,38.7579,38.8257,401500.0
2015-03-30 09:40:00,51.55,51.76,51.51,51.72,377600.0,38.8408,38.999,38.8106,38.9689,377600.0
2015-03-30 09:45:00,51.72,51.87,51.69,51.77,292300.0,38.9689,39.0819,38.9462,39.0065,292300.0
2015-03-30 09:50:00,51.77,51.79,51.61,51.72,225100.0,39.0065,39.0216,38.886,38.9689,225100.0
2015-03-30 09:55:00,51.73,51.8,51.69,51.71,211300.0,38.9764,39.0291,38.9462,38.9613,211300.0
2015-03-30 10:00:00,51.72,51.8,51.72,51.73,219800.0,38.9689,39.0291,38.9689,38.9764,219800.0
2015-03-30 10:05:00,51.74,51.75,51.67,51.74,254800.0,38.9839,38.9915,38.9312,38.9839,254800.0
2015-03-30 10:10:00,51.75,51.81,51.73,51.76,151500.0,38.9915,39.0367,38.9764,38.999,151500.0
2015-03-30 10:15:00,51.76,51.83,51.76,51.79,193000.0,38.999,39.0517,38.999,39.0216,193000.0
2015-03-30 10:20:00,51.79,51.8,51.68,51.75,198500.0,39.0216,39.0291,38.9387,38.9915,198500.0
2015-03-30 10:25:00,51.75,51.83,51.73,51.8,139300.0,38.9915,39.0517,38.9764,39.0291,139300.0
2015-03-30 10:30:00,51.81,51.91,51.79,51.89,243100.0,39.0367,39.112,39.0216,39.0969,243100.0
2015-03-30 10:35:00,51.88,51.89,51.8,51.88,222500.0,39.0894,39.0969,39.0291,39.0894,222500.0
2015-03-30 10:40:00,51.88,51.89,51.84,51.88,156100.0,39.0894,39.0969,39.0593,39.0894,156100.0
2015-03-30 10:45:00,51.88,51.94,51.87,51.93,191900.0,39.0894,39.1346,39.0819,39.1271,191900.0
2015-03-30 10:50:00,51.92,51.98,51.91,51.98,151700.0,39.1195,39.1648,39.112,39.1648,151700.0
2015-03-30 10:55:00,51.98,52.0,51.87,51.88,222300.0,39.1648,39.1798,39.0819,39.0894,222300.0
2015-03-30 11:00:00,51.88,51.9,51.8,51.85,159800.0,39.0894,39.1045,39.0291,39.0668,159800.0
2015-03-30 11:05:00,51.85,51.91,51.81,51.85,99900.0,39.0668,39.112,39.0367,39.0668,99900.0
2015-03-30 11:10:00,51.86,51.86,51.8,51.85,96900.0,39.0743,39.0743,39.0291,39.0668,96900.0
2015-03-30 11:15:00,51.84,51.85,51.79,51.79,101600.0,39.0593,39.0668,39.0216,39.0216,101600.0
2015-03-30 11:20:00,51.8,51.81,51.74,51.76,138500.0,39.0291,39.0367,38.9839,38.999,138500.0
2015-03-30 11:25:00,51.75,51.81,51.72,51.76,118200.0,38.9915,39.0367,38.9689,38.999,118200.0
2015-03-30 11:30:00,51.75,51.8,51.73,51.75,111800.0,38.9915,39.0291,38.9764,38.9915,111800.0
2015-03-30 11:35:00,51.75,51.79,51.75,51.78,59400.0,38.9915,39.0216,38.9915,39.0141,59400.0
2015-03-30 11:40:00,51.78,51.83,51.75,51.79,92700.0,39.0141,39.0517,38.9915,39.0216,92700.0
2015-03-30 11:45:00,51.8,51.81,51.74,51.75,81700.0,39.0291,39.0367,38.9839,38.9915,81700.0
2015-03-30 11:50:00,51.74,51.76,51.71,51.71,82000.0,38.9839,38.999,38.9613,38.9613,82000.0
2015-03-30 11:55:00,51.71,51.75,51.69,51.72,87000.0,38.9613,38.9915,38.9462,38.9689,87000.0
2015-03-30 12:00:00,51.72,51.76,51.71,51.73,90200.0,38.9689,38.999,38.9613,38.9764,90200.0
2015-03-30 12:05:00,51.74,51.76,51.69,51.69,111000.0,38.9839,38.999,38.9462,38.9462,111000.0
2015-03-30 12:10:00,51.69,51.76,51.69,51.72,76400.0,38.9462,38.999,38.9462,38.9689,76400.0
2015-03-30 12:15:00,51.72,51.76,51.7,51.72,118300.0,38.9689,38.999,38.9538,38.9689,118300.0
2015-03-30 12:20:00,51.73,51.8,51.71,51.79,100600.0,38.9764,39.0291,38.9613,39.0216,100600.0
2015-03-30 12:25:00,51.78,51.8,51.76,51.77,98600.0,39.0141,39.0291,38.999,39.0065,98600.0
2015-03-30 12:30:00,51.77,51.77,51.71,51.74,86500.0,39.0065,39.0065,38.9613,38.9839,86500.0
2015-03-30 12:35:00,51.74,51.77,51.73,51.74,87100.0,38.9839,39.0065,38.9764,38.9839,87100.0
2015-03-30 12:40:00,51.74,51.79,51.73,51.76,102600.0,38.9839,39.0216,38.9764,38.999,102600.0
2015-03-30 12:45:00,51.77,51.81,51.75,51.79,98400.0,39.0065,39.0367,38.9915,39.0216,98400.0
2015-03-30 12:50:00,51.8,51.8,51.76,51.8,46600.0,39.0291,39.0291,38.999,39.0291,46600.0
2015-03-30 12:55:00,51.8,51.81,51.77,51.8,82400.0,39.0291,39.0367,39.0065,39.0291,82400.0
2015-03-30 13:00:00,51.8,51.84,51.78,51.83,84500.0,39.0291,39.0593,39.0141,39.0517,84500.0
2015-03-30 13:05:00,51.83,51.88,51.82,51.86,88000.0,39.0517,39.0894,39.0442,39.0743,88000.0
2015-03-30 13:10:00,51.87,51.89,51.86,51.88,60900.0,39.0819,39.0969,39.0743,39.0894,60900.0
2015-03-30 13:15:00,51.88,51.91,51.87,51.87,79900.0,39.0894,39.112,39.0819,39.0819,79900.0
2015-03-30 13:20:00,51.87,51.9,51.86,51.88,79000.0,39.0819,39.1045,39.0743,39.0894,79000.0
2015-03-30 13:25:00,51.88,51.91,51.86,51.91,91300.0,39.0894,39.112,39.0743,39.112,91300.0
2015-03-30 13:30:00,51.9,51.94,51.89,51.94,69100.0,39.1045,39.1346,39.0969,39.1346,69100.0
2015-03-30 13:35:00,51.93,51.97,51.92,51.93,186700.0,39.1271,39.1572,39.1195,39.1271,186700.0
2015-03-30 13:40:00,51.92,51.93,51.86,51.86,72000.0,39.1195,39.1271,39.0743,39.0743,72000.0
2015-03-30 13:45:00,51.86,51.88,51.85,51.85,47700.0,39.0743,39.0894,39.0668,39.0668,47700.0
2015-03-30 13:50:00,51.85,51.87,51.8,51.81,116600.0,39.0668,39.0819,39.0291,39.0367,116600.0
2015-03-30 13:55:00,51.81,51.85,51.78,51.8,103600.0,39.0367,39.0668,39.0141,39.0291,103600.0
2015-03-30 14:00:00,51.81,51.88,51.8,51.88,73300.0,39.0367,39.0894,39.0291,39.0894,73300.0
2015-03-30 14:05:00,51.88,51.93,51.87,51.93,150600.0,39.0894,39.1271,39.0819,39.1271,150600.0
2015-03-30 14:10:00,51.93,51.95,51.91,51.91,72200.0,39.1271,39.1421,39.112,39.112,72200.0
2015-03-30 14:15:00,51.92,51.94,51.9,51.91,90100.0,39.1195,39.1346,39.1045,39.112,90100.0
2015-03-30 14:20:00,51.91,51.93,51.9,51.91,66300.0,39.112,39.1271,39.1045,39.112,66300.0
2015-03-30 14:25:00,51.91,51.92,51.89,51.91,94700.0,39.112,39.1195,39.0969,39.112,94700.0
2015-03-30 14:30:00,51.91,51.95,51.89,51.9,111100.0,39.112,39.1421,39.0969,39.1045,111100.0
2015-03-30 14:35:00,51.9,51.92,51.9,51.92,65900.0,39.1045,39.1195,39.1045,39.1195,65900.0
2015-03-30 14:40:00,51.92,51.94,51.89,51.89,102400.0,39.1195,39.1346,39.0969,39.0969,102400.0
2015-03-30 14:45:00,51.89,51.91,51.88,51.91,51200.0,39.0969,39.112,39.0894,39.112,51200.0
2015-03-30 14:50:00,51.9,51.92,51.89,51.9,53500.0,39.1045,39.1195,39.0969,39.1045,53500.0
2015-03-30 14:55:00,51.89,51.97,51.89,51.96,67100.0,39.0969,39.1572,39.0969,39.1497,67100.0
2015-03-30 15:00:00,51.97,51.98,51.94,51.95,94700.0,39.1572,39.1648,39.1346,39.1421,94700.0
2015-03-30 15:05:00,51.96,51.97,51.94,51.95,60000.0,39.1497,39.1572,39.1346,39.1421,60000.0
2015-03-30 15:10:00,51.96,51.97,51.92,51.94,158400.0,39.1497,39.1572,39.1195,39.1346,158400.0
2015-03-30 15:15:00,51.94,51.98,51.91,51.97,172100.0,39.1346,39.1648,39.112,39.1572,172100.0
2015-03-30 15:20:00,51.97,51.98,51.86,51.87,141100.0,39.1572,39.1648,39.0743,39.0819,141100.0
2015-03-30 15:25:00,51.87,51.91,51.87,51.91,116100.0,39.0819,39.112,39.0819,39.112,116100.0
2015-03-30 15:30:00,51.9,51.91,51.81,51.82,235900.0,39.1045,39.112,39.0367,39.0442,235900.0
2015-03-30 15:35:00,51.82,51.84,51.8,51.82,213200.0,39.0442,39.0593,39.0291,39.0442,213200.0
2015-03-30 15:40:00,51.82,51.85,51.81,51.82,148100.0,39.0442,39.0668,39.0367,39.0442,148100.0
2015-03-30 15:45:00,51.83,51.85,51.71,51.72,230200.0,39.0517,39.0668,38.9613,38.9689,230200.0
2015-03-30 15:50:00,51.72,51.74,51.65,51.66,320700.0,38.9689,38.9839,38.9161,38.9236,320700.0
2015-03-30 15:55:00,51.66,51.67,51.62,51.63,816300.0,38.9236,38.9312,38.8935,38.901,816300.0
2015-03-31 09:30:00,51.26,51.45,51.16,51.44,494600.0,38.6223,38.7654,38.5469,38.7579,494600.0
2015-03-31 09:35:00,51.44,51.55,51.39,51.5,182100.0,38.7579,38.8408,38.7202,38.8031,182100.0
2015-03-31 09:40:00,51.51,51.52,51.33,51.41,187600.0,38.8106,38.8182,38.675,38.7353,187600.0
2015-03-31 09:45:00,51.4,51.41,51.33,51.34,125000.0,38.7277,38.7353,38.675,38.6825,125000.0
2015-03-31 09:50:00,51.34,51.39,51.26,51.39,185700.0,38.6825,38.7202,38.6223,38.7202,185700.0
2015-03-31 09:55:00,51.39,51.43,51.32,51.32,198600.0,38.7202,38.7504,38.6675,38.6675,198600.0
2015-03-31 10:00:00,51.32,51.39,51.31,51.34,126300.0,38.6675,38.7202,38.6599,38.6825,126300.0
2015-03-31 10:05:00,51.34,51.37,51.32,51.37,91100.0,38.6825,38.7051,38.6675,38.7051,91100.0
2015-03-31 10:10:00,51.36,51.4,51.28,51.33,143200.0,38.6976,38.7277,38.6373,38.675,143200.0
2015-03-31 10:15:00,51.32,51.39,51.28,51.34,116800.0,38.6675,38.7202,38.6373,38.6825,116800.0
2015-03-31 10:20:00,51.34,51.37,51.33,51.37,87500.0,38.6825,38.7051,38.675,38.7051,87500.0
2015-03-31 10:25:00,51.37,51.45,51.37,51.45,189400.0,38.7051,38.7654,38.7051,38.7654,189400.0
2015-03-31 10:30:00,51.45,51.52,51.44,51.46,150000.0,38.7654,38.8182,38.7579,38.773,150000.0
2015-03-31 10:35:00,51.46,51.48,51.44,51.45,55300.0,38.773,38.788,38.7579,38.7654,55300.0
2015-03-31 10:40:00,51.45,51.48,51.44,51.45,86100.0,38.7654,38.788,38.7579,38.7654,86100.0
2015-03-31 10:45:00,51.45,51.5,51.44,51.48,100000.0,38.7654,38.8031,38.7579,38.788,100000.0
2015-03-31 10:50:00,51.49,51.5,51.45,51.48,199800.0,38.7956,38.8031,38.7654,38.788,199800.0
2015-03-31 10:55:00,51.48,51.52,51.47,51.48,196600.0,38.788,38.8182,38.7805,38.788,196600.0
2015-03-31 11:00:00,51.47,51.5,51.46,51.5,106400.0,38.7805,38.8031,38.773,38.8031,106400.0
2015-03-31 11:05:00,51.49,51.5,51.48,51.49,96900.0,38.7956,38.8031,38.788,38.7956,96900.0
2015-03-31 11:10:00,51.48,51.57,51.48,51.55,280400.0,38.788,38.8558,38.788,38.8408,280400.0
2015-03-31 11:15:00,51.56,51.57,51.49,51.5,217600.0,38.8483,38.8558,38.7956,38.8031,217600.0
2015-03-31 11:20:00,51.5,51.51,51.46,51.5,89700.0,38.8031,38.8106,38.773,38.8031,89700.0
2015-03-31 11:25:00,51.5,51.56,51.49,51.54,93700.0,38.8031,38.8483,38.7956,38.8332,93700.0
2015-03-31 11:30:00,51.53,51.53,51.46,51.5,105900.0,38.8257,38.8257,38.773,38.8031,105900.0
2015-03-31 11:35:00,51.5,51.5,51.44,51.49,55500.0,38.8031,38.8031,38.7579,38.7956,55500.0
2015-03-31 11:40:00,51.49,51.51,51.47,51.5,58900.0,38.7956,38.8106,38.7805,38.8031,58900.0
2015-03-31 11:45:00,51.51,51.56,51.49,51.54,139800.0,38.8106,38.8483,38.7956,38.8332,139800.0
2015-03-31 11:50:00,51.54,51.59,51.5,51.53,106500.0,38.8332,38.8709,38.8031,38.8257,106500.0
2015-03-31 11:55:00,51.53,51.57,51.52,51.55,63000.0,38.8257,38.8558,38.8182,38.8408,63000.0
2015-03-31 12:00:00,51.55,51.59,51.51,51.54,108500.0,38.8408,38.8709,38.8106,38.8332,108500.0
2015-03-31 12:05:00,51.54,51.58,51.53,51.58,64900.0,38.8332,38.8634,38.8257,38.8634,64900.0
2015-03-31 12:10:00,51.57,51.58,51.52,51.55,68600.0,38.8558,38.8634,38.8182,38.8408,68600.0
2015-03-31 12:15:00,51.55,51.58,51.53,51.55,38100.0,38.8408,38.8634,38.8257,38.8408,38100.0
2015-03-31 12:20:00,51.55,51.59,51.54,51.57,52400.0,38.8408,38.8709,38.8332,38.8558,52400.0
2015-03-31 12:25:00,51.57,51.58,51.54,51.58,51800.0,38.8558,38.8634,38.8332,38.8634,51800.0
2015-03-31 12:30:00,51.58,51.59,51.53,51.58,46600.0,38.8634,38.8709,38.8257,38.8634,46600.0
2015-03-31 12:35:00,51.57,51.62,51.55,51.6,61700.0,38.8558,38.8935,38.8408,38.8784,61700.0
2015-03-31 12:40:00,51.6,51.63,51.59,51.61,39600.0,38.8784,38.901,38.8709,38.886,39600.0
2015-03-31 12:45:00,51.61,51.63,51.55,51.57,59100.0,38.886,38.901,38.8408,38.8558,59100.0
2015-03-31 12:50:00,51.57,51.59,51.55,51.55,64500.0,38.8558,38.8709,38.8408,38.8408,64500.0
2015-03-31 12:55:00,51.55,51.59,51.54,51.58,47500.0,38.8408,38.8709,38.8332,38.8634,47500.0
2015-03-31 13:00:00,51.57,51.61,51.57,51.61,40200.0,38.8558,38.886,38.8558,38.886,40200.0
2015-03-31 13:05:00,51.6,51.66,51.6,51.65,127100.0,38.8784,38.9236,38.8784,38.9161,127100.0
2015-03-31 13:10:00,51.64,51.64,51.6,51.62,66000.0,38.9086,38.9086,38.8784,38.8935,66000.0
2015-03-31 13:15:00,51.61,51.69,51.61,51.68,89300.0,38.886,38.9462,38.886,38.9387,89300.0
2015-03-31 13:20:00,51.68,51.7,51.64,51.69,57100.0,38.9387,38.9538,38.9086,38.9462,57100.0
2015-03-31 13:25:00,51.69,51.7,51.64,51.66,84600.0,38.9462,38.9538,38.9086,38.9236,84600.0
2015-03-31 13:30:00,51.66,51.74,51.66,51.73,90100.0,38.9236,38.9839,38.9236,38.9764,90100.0
2015-03-31 13:35:00,51.72,51.75,51.7,51.7,62100.0,38.9689,38.9915,38.9538,38.9538,62100.0
2015-03-31 13:40:00,51.7,51.77,51.7,51.72,99400.0,38.9538,39.0065,38.9538,38.9689,99400.0
2015-03-31 13:45:00,51.71,51.72,51.66,51.68,170100.0,38.9613,38.9689,38.9236,38.9387,170100.0
2015-03-31 13:50:00,51.68,51.68,51.61,51.61,79100.0,38.9387,38.9387,38.886,38.886,79100.0
2015-03-31 13:55:00,51.61,51.62,51.57,51.59,59500.0,38.886,38.8935,38.8558,38.8709,59500.0
2015-03-31 14:00:00,51.58,51.63,51.58,51.62,34000.0,38.8634,38.901,38.8634,38.8935,34000.0
2015-03-31 14:05:00,51.63,51.64,51.6,51.64,85700.0,38.901,38.9086,38.8784,38.9086,85700.0
2015-03-31 14:10:00,51.64,51.68,51.63,51.66,63200.0,38.9086,38.9387,38.901,38.9236,63200.0
2015-03-31 14:15:00,51.67,51.67,51.64,51.64,57700.0,38.9312,38.9312,38.9086,38.9086,57700.0
2015-03-31 14:20:00,51.63,51.68,51.6,51.68,68500.0,38.901,38.9387,38.8784,38.9387,68500.0
2015-03-31 14:25:00,51.67,51.68,51.64,51.65,89000.0,38.9312,38.9387,38.9086,38.9161,89000.0
2015-03-31 14:30:00,51.65,51.68,51.6,51.62,118600.0,38.9161,38.9387,38.8784,38.8935,118600.0
2015-03-31 14:35:00,51.62,51.64,51.6,51.61,116200.0,38.8935,38.9086,38.8784,38.886,116200.0
2015-03-31 14:40:00,51.61,51.62,51.53,51.53,169800.0,38.886,38.8935,38.8257,38.8257,169800.0
2015-03-31 14:45:00,51.53,51.62,51.53,51.62,105400.0,38.8257,38.8935,38.8257,38.8935,105400.0
2015-03-31 14:50:00,51.62,51.63,51.58,51.6,142400.0,38.8935,38.901,38.8634,38.8784,142400.0
2015-03-31 14:55:00,51.6,51.65,51.59,51.63,92500.0,38.8784,38.9161,38.8709,38.901,92500.0
2015-03-31 15:00:00,51.63,51.64,51.53,51.55,224600.0,38.901,38.9086,38.8257,38.8408,224600.0
2015-03-31 15:05:00,51.55,51.6,51.54,51.6,196500.0,38.8408,38.8784,38.8332,38.8784,196500.0
2015-03-31 15:10:00,51.6,51.63,51.56,51.57,183800.0,38.8784,38.901,38.8483,38.8558,183800.0
2015-03-31 15:15:00,51.56,51.57,51.48,51.5,248000.0,38.8483,38.8558,38.788,38.8031,248000.0
2015-03-31 15:20:00,51.5,51.54,51.42,51.45,152400.0,38.8031,38.8332,38.7428,38.7654,152400.0
2015-03-31 15:25:00,51.46,51.48,51.44,51.46,93100.0,38.773,38.788,38.7579,38.773,93100.0
2015-03-31 15:30:00,51.47,51.47,51.34,51.42,212100.0,38.7805,38.7805,38.6825,38.7428,212100.0
2015-03-31 15:35:00,51.41,51.5,51.41,51.49,179400.0,38.7353,38.8031,38.7353,38.7956,179400.0
2015-03-31 15:40:00,51.48,51.58,51.48,51.52,248400.0,38.788,38.8634,38.788,38.8182,248400.0
2015-03-31 15:45:00,51.52,51.62,51.47,51.61,303400.0,38.8182,38.8935,38.7805,38.886,303400.0
2015-03-31 15:50:00,51.61,51.63,51.54,51.6,417600.0,38.886,38.901,38.8332,38.8784,417600.0
2015-03-31 15:55:00,51.61,51.7,51.53,51.54,770800.0,38.886,38.9538,38.8257,38.8332,770800.0
2015-04-01 09:30:00,51.37,51.55,51.2,51.39,575500.0,38.7051,38.8408,38.5771,38.7202,575500.0
2015-04-01 09:35:00,51.39,51.39,51.14,51.18,320600.0,38.7202,38.7202,38.5318,38.562,320600.0
2015-04-01 09:40:00,51.18,51.23,51.08,51.16,237500.0,38.562,38.5997,38.4866,38.5469,237500.0
2015-04-01 09:45:00,51.15,51.3,51.07,51.09,267000.0,38.5394,38.6524,38.4791,38.4942,267000.0
2015-04-01 09:50:00,51.09,51.14,51.03,51.08,316100.0,38.4942,38.5318,38.449,38.4866,316100.0
2015-04-01 09:55:00,51.08,51.11,51.01,51.09,142000.0,38.4866,38.5092,38.4339,38.4942,142000.0
2015-04-01 10:00:00,51.09,51.18,51.06,51.09,240100.0,38.4942,38.562,38.4716,38.4942,240100.0
2015-04-01 10:05:00,51.1,51.17,51.04,51.13,227400.0,38.5017,38.5545,38.4565,38.5243,227400.0
2015-04-01 10:10:00,51.14,51.22,51.1,51.18,254400.0,38.5318,38.5921,38.5017,38.562,254400.0
2015-04-01 10:15:00,51.19,51.28,51.16,51.24,215600.0,38.5695,38.6373,38.5469,38.6072,215600.0
2015-04-01 10:20:00,51.25,51.34,51.24,51.3,225800.0,38.6147,38.6825,38.6072,38.6524,225800.0
2015-04-01 10:25:00,51.31,51.35,51.28,51.3,134600.0,38.6599,38.6901,38.6373,38.6524,134600.0
2015-04-01 10:30:00,51.3,51.34,51.27,51.29,180300.0,38.6524,38.6825,38.6298,38.6449,180300.0
2015-04-01 10:35:00,51.29,51.33,51.26,51.29,121300.0,38.6449,38.675,38.6223,38.6449,121300.0
2015-04-01 10:40:00,51.29,51.49,51.29,51.48,183600.0,38.6449,38.7956,38.6449,38.788,183600.0
2015-04-01 10:45:00,51.48,51.59,51.45,51.59,256300.0,38.788,38.8709,38.7654,38.8709,256300.0
2015-04-01 10:50:00,51.6,51.67,51.54,51.56,281100.0,38.8784,38.9312,38.8332,38.8483,281100.0
2015-04-01 10:55:00,51.56,51.61,51.55,51.55,174800.0,38.8483,38.886,38.8408,38.8408,174800.0
2015-04-01 11:00:00,51.56,51.58,51.46,51.49,218000.0,38.8483,38.8634,38.773,38.7956,218000.0
2015-04-01 11:05:00,51.5,51.54,51.48,51.53,121400.0,38.8031,38.8332,38.788,38.8257,121400.0
2015-04-01 11:10:00,51.53,51.63,51.52,51.62,112900.0,38.8257,38.901,38.8182,38.8935,112900.0
2015-04-01 11:15:00,51.63,51.65,51.6,51.61,86200.0,38.901,38.9161,38.8784,38.886,86200.0
2015-04-01 11:20:00,51.61,51.65,51.58,51.6,177000.0,38.886,38.9161,38.8634,38.8784,177000.0
2015-04-01 11:25:00,51.6,51.61,51.57,51.59,179900.0,38.8784,38.886,38.8558,38.8709,179900.0
2015-04-01 11:30:00,51.59,51.61,51.55,51.58,162400.0,38.8709,38.886,38.8408,38.8634,162400.0
2015-04-01 11:35:00,51.58,51.66,51.57,51.61,247800.0,38.8634,38.9236,38.8558,38.886,247800.0
2015-04-01 11:40:00,51.62,51.65,51.58,51.6,162200.0,38.8935,38.9161,38.8634,38.8784,162200.0
2015-04-01 11:45:00,51.61,51.63,51.54,51.59,121400.0,38.886,38.901,38.8332,38.8709,121400.0
2015-04-01 11:50:00,51.6,51.63,51.59,51.63,82200.0,38.8784,38.901,38.8709,38.901,82200.0
2015-04-01 11:55:00,51.63,51.63,51.58,51.59,134500.0,38.901,38.901,38.8634,38.8709,134500.0
2015-04-01 12:00:00,51.59,51.61,51.56,51.61,197200.0,38.8709,38.886,38.8483,38.886,197200.0
2015-04-01 12:05:00,51.6,51.61,51.53,51.56,131500.0,38.8784,38.886,38.8257,38.8483,131500.0
2015-04-01 12:10:00,51.57,51.57,51.41,51.42,238100.0,38.8558,38.8558,38.7353,38.7428,238100.0
2015-04-01 12:15:00,51.41,51.44,51.38,51.41,178500.0,38.7353,38.7579,38.7127,38.7353,178500.0
2015-04-01 12:20:00,51.42,51.44,51.39,51.41,117000.0,38.7428,38.7579,38.7202,38.7353,117000.0
2015-04-01 12:25:00,51.41,51.48,51.39,51.45,133500.0,38.7353,38.788,38.7202,38.7654,133500.0
2015-04-01 12:30:00,51.45,51.51,51.41,51.49,115400.0,38.7654,38.8106,38.7353,38.7956,115400.0
2015-04-01 12:35:00,51.49,51.55,51.46,51.54,142000.0,38.7956,38.8408,38.773,38.8332,142000.0
2015-04-01 12:40:00,51.55,51.59,51.53,51.57,173700.0,38.8408,38.8709,38.8257,38.8558,173700.0
2015-04-01 12:45:00,51.56,51.62,51.56,51.62,241800.0,38.8483,38.8935,38.8483,38.8935,241800.0
2015-04-01 12:50:00,51.62,51.64,51.6,51.6,130100.0,38.8935,38.9086,38.8784,38.8784,130100.0
2015-04-01 12:55:00,51.6,51.61,51.53,51.53,227100.0,38.8784,38.886,38.8257,38.8257,227100.0
2015-04-01 13:00:00,51.53,51.55,51.45,51.46,128800.0,38.8257,38.8408,38.7654,38.773,128800.0
2015-04-01 13:05:00,51.46,51.52,51.45,51.51,114800.0,38.773,38.8182,38.7654,38.8106,114800.0
2015-04-01 13:10:00,51.51,51.53,51.46,51.46,95000.0,38.8106,38.8257,38.773,38.773,95000.0
2015-04-01 13:15:00,51.47,51.48,51.41,51.42,130700.0,38.7805,38.788,38.7353,38.7428,130700.0
2015-04-01 13:20:00,51.42,51.43,51.36,51.41,241800.0,38.7428,38.7504,38.6976,38.7353,241800.0
2015-04-01 13:25:00,51.41,51.46,51.4,51.45,76000.0,38.7353,38.773,38.7277,38.7654,76000.0
2015-04-01 13:30:00,51.45,51.52,51.44,51.51,150800.0,38.7654,38.8182,38.7579,38.8106,150800.0
2015-04-01 13:35:00,51.51,51.51,51.47,51.48,178900.0,38.8106,38.8106,38.7805,38.788,178900.0
2015-04-01 13:40:00,51.47,51.51,51.45,51.48,107600.0,38.7805,38.8106,38.7654,38.788,107600.0
2015-04-01 13:45:00,51.48,51.54,51.46,51.53,109300.0,38.788,38.8332,38.773,38.8257,109300.0
2015-04-01 13:50:00,51.53,51.54,51.48,51.5,67200.0,38.8257,38.8332,38.788,38.8031,67200.0
2015-04-01 13:55:00,51.51,51.57,51.48,51.51,119600.0,38.8106,38.8558,38.788,38.8106,119600.0
2015-04-01 14:00:00,51.51,51.53,51.49,51.53,132900.0,38.8106,38.8257,38.7956,38.8257,132900.0
2015-04-01 14:05:00,51.52,51.59,51.52,51.59,218100.0,38.8182,38.8709,38.8182,38.8709,218100.0
2015-04-01 14:10:00,51.59,51.62,51.57,51.59,566000.0,38.8709,38.8935,38.8558,38.8709,566000.0
2015-04-01 14:15:00,51.58,51.61,51.56,51.61,213600.0,38.8634,38.886,38.8483,38.886,213600.0
2015-04-01 14:20:00,51.61,51.61,51.59,51.59,88600.0,38.886,38.886,38.8709,38.8709,88600.0
2015-04-01 14:25:00,51.6,51.61,51.57,51.6,412500.0,38.8784,38.886,38.8558,38.8784,412500.0
2015-04-01 14:30:00,51.6,51.62,51.57,51.62,501300.0,38.8784,38.8935,38.8558,38.8935,501300.0
2015-04-01 14:35:00,51.63,51.63,51.59,51.63,284800.0,38.901,38.901,38.8709,38.901,284800.0
2015-04-01 14:40:00,51.62,51.66,51.61,51.63,153300.0,38.8935,38.9236,38.886,38.901,153300.0
2015-04-01 14:45:00,51.63,51.74,51.61,51.72,271700.0,38.901,38.9839,38.886,38.9689,271700.0
2015-04-01 14:50:00,51.73,51.73,51.68,51.7,431000.0,38.9764,38.9764,38.9387,38.9538,431000.0
2015-04-01 14:55:00,51.7,51.71,51.69,51.7,394800.0,38.9538,38.9613,38.9462,38.9538,394800.0
2015-04-01 15:00:00,51.7,51.72,51.69,51.7,393400.0,38.9538,38.9689,38.9462,38.9538,393400.0
2015-04-01 15:05:00,51.7,51.71,51.67,51.7,398200.0,38.9538,38.9613,38.9312,38.9538,398200.0
2015-04-01 15:10:00,51.7,51.72,51.67,51.72,155300.0,38.9538,38.9689,38.9312,38.9689,155300.0
2015-04-01 15:15:00,51.71,51.72,51.65,51.67,187600.0,38.9613,38.9689,38.9161,38.9312,187600.0
2015-04-01 15:20:00,51.67,51.75,51.67,51.74,173200.0,38.9312,38.9915,38.9312,38.9839,173200.0
2015-04-01 15:25:00,51.74,51.74,51.71,51.73,148800.0,38.9839,38.9839,38.9613,38.9764,148800.0
2015-04-01 15:30:00,51.73,51.77,51.69,51.76,232900.0,38.9764,39.0065,38.9462,38.999,232900.0
2015-04-01 15:35:00,51.77,51.9,51.77,51.83,532200.0,39.0065,39.1045,39.0065,39.0517,532200.0
2015-04-01 15:40:00,51.83,51.86,51.81,51.83,734800.0,39.0517,39.0743,39.0367,39.0517,734800.0
2015-04-01 15:45:00,51.83,51.83,51.74,51.74,381300.0,39.0517,39.0517,38.9839,38.9839,381300.0
2015-04-01 15:50:00,51.75,51.75,51.65,51.66,683200.0,38.9915,38.9915,38.9161,38.9236,683200.0
2015-04-01 15:55:00,51.65,51.72,51.59,51.65,1292600.0,38.9161,38.9689,38.8709,38.9161,1292600.0
2015-04-02 09:30:00,51.64,51.9,51.59,51.81,471900.0,38.9086,39.1045,38.8709,39.0367,471900.0
2015-04-02 09:35:00,51.81,51.92,51.77,51.79,228400.0,39.0367,39.1195,39.0065,39.0216,228400.0
2015-04-02 09:40:00,51.81,51.87,51.76,51.81,146300.0,39.0367,39.0819,38.999,39.0367,146300.0
2015-04-02 09:45:00,51.81,51.99,51.77,51.99,197000.0,39.0367,39.1723,39.0065,39.1723,197000.0
2015-04-02 09:50:00,51.99,52.16,51.97,52.13,381200.0,39.1723,39.3004,39.1572,39.2778,381200.0
2015-04-02 09:55:00,52.14,52.15,52.06,52.12,139900.0,39.2853,39.2928,39.225,39.2702,139900.0
2015-04-02 10:00:00,52.12,52.15,52.09,52.11,187400.0,39.2702,39.2928,39.2476,39.2627,187400.0
2015-04-02 10:05:00,52.12,52.22,52.11,52.2,291600.0,39.2702,39.3456,39.2627,39.3305,291600.0
2015-04-02 10:10:00,52.19,52.22,52.07,52.11,227600.0,39.323,39.3456,39.2326,39.2627,227600.0
2015-04-02 10:15:00,52.1,52.13,52.08,52.12,146800.0,39.2552,39.2778,39.2401,39.2702,146800.0
2015-04-02 10:20:00,52.11,52.15,52.11,52.14,204500.0,39.2627,39.2928,39.2627,39.2853,204500.0
2015-04-02 10:25:00,52.13,52.14,52.1,52.12,191300.0,39.2778,39.2853,39.2552,39.2702,191300.0
2015-04-02 10:30:00,52.12,52.14,52.06,52.08,157100.0,39.2702,39.2853,39.225,39.2401,157100.0
2015-04-02 10:35:00,52.08,52.09,52.0,52.02,189300.0,39.2401,39.2476,39.1798,39.1949,189300.0
2015-04-02 10:40:00,52.02,52.09,52.01,52.01,148200.0,39.1949,39.2476,39.1874,39.1874,148200.0
2015-04-02 10:45:00,52.01,52.05,51.99,52.04,92800.0,39.1874,39.2175,39.1723,39.21,92800.0
2015-04-02 10:50:00,52.04,52.1,52.03,52.09,229900.0,39.21,39.2552,39.2024,39.2476,229900.0
2015-04-02 10:55:00,52.08,52.13,52.08,52.11,117100.0,39.2401,39.2778,39.2401,39.2627,117100.0
2015-04-02 11:00:00,52.11,52.15,52.07,52.12,204500.0,39.2627,39.2928,39.2326,39.2702,204500.0
2015-04-02 11:05:00,52.13,52.13,52.03,52.04,98000.0,39.2778,39.2778,39.2024,39.21,98000.0
2015-04-02 11:10:00,52.04,52.05,52.0,52.01,132100.0,39.21,39.2175,39.1798,39.1874,132100.0
2015-04-02 11:15:00,52.01,52.03,51.99,52.0,107200.0,39.1874,39.2024,39.1723,39.1798,107200.0
2015-04-02 11:20:00,52.01,52.06,52.0,52.02,96200.0,39.1874,39.225,39.1798,39.1949,96200.0
2015-04-02 11:25:00,52.03,52.05,51.96,51.97,142400.0,39.2024,39.2175,39.1497,39.1572,142400.0
2015-04-02 11:30:00,51.97,52.03,51.97,52.02,71400.0,39.1572,39.2024,39.1572,39.1949,71400.0
2015-04-02 11:35:00,52.03,52.03,51.99,52.01,146400.0,39.2024,39.2024,39.1723,39.1874,146400.0
2015-04-02 11:40:00,52.01,52.01,51.97,52.0,140600.0,39.1874,39.1874,39.1572,39.1798,140600.0
2015-04-02 11:45:00,52.0,52.03,51.99,52.02,138900.0,39.1798,39.2024,39.1723,39.1949,138900.0
2015-04-02 11:50:00,52.02,52.02,51.96,51.96,99700.0,39.1949,39.1949,39.1497,39.1497,99700.0
2015-04-02 11:55:00,51.96,51.98,51.92,51.94,83200.0,39.1497,39.1648,39.1195,39.1346,83200.0
2015-04-02 12:00:00,51.94,51.95,51.83,51.83,138200.0,39.1346,39.1421,39.0517,39.0517,138200.0
2015-04-02 12:05:00,51.84,51.85,51.79,51.84,132800.0,39.0593,39.0668,39.0216,39.0593,132800.0
2015-04-02 12:10:00,51.83,51.87,51.82,51.84,99800.0,39.0517,39.0819,39.0442,39.0593,99800.0
2015-04-02 12:15:00,51.84,51.84,51.79,51.8,140000.0,39.0593,39.0593,39.0216,39.0291,140000.0
2015-04-02 12:20:00,51.8,51.89,51.8,51.89,116800.0,39.0291,39.0969,39.0291,39.0969,116800.0
2015-04-02 12:25:00,51.89,51.91,51.87,51.87,77300.0,39.0969,39.112,39.0819,39.0819,77300.0
2015-04-02 12:30:00,51.87,51.93,51.87,51.92,87000.0,39.0819,39.1271,39.0819,39.1195,87000.0
2015-04-02 12:35:00,51.91,52.01,51.9,52.01,126100.0,39.112,39.1874,39.1045,39.1874,126100.0
2015-04-02 12:40:00,52.0,52.03,52.0,52.02,77100.0,39.1798,39.2024,39.1798,39.1949,77100.0
2015-04-02 12:45:00,52.02,52.02,51.99,52.0,77000.0,39.1949,39.1949,39.1723,39.1798,77000.0
2015-04-02 12:50:00,52.0,52.0,51.97,52.0,84100.0,39.1798,39.1798,39.1572,39.1798,84100.0
2015-04-02 12:55:00,52.0,52.01,51.91,51.91,87100.0,39.1798,39.1874,39.112,39.112,87100.0
2015-04-02 13:00:00,51.91,51.93,51.9,51.9,70600.0,39.112,39.1271,39.1045,39.1045,70600.0
2015-04-02 13:05:00,51.9,51.91,51.88,51.88,82700.0,39.1045,39.112,39.0894,39.0894,82700.0
2015-04-02 13:10:00,51.88,51.9,51.87,51.88,65000.0,39.0894,39.1045,39.0819,39.0894,65000.0
2015-04-02 13:15:00,51.88,51.94,51.87,51.94,123500.0,39.0894,39.1346,39.0819,39.1346,123500.0
2015-04-02 13:20:00,51.94,51.94,51.92,51.93,62700.0,39.1346,39.1346,39.1195,39.1271,62700.0
2015-04-02 13:25:00,51.93,51.93,51.9,51.91,78000.0,39.1271,39.1271,39.1045,39.112,78000.0
2015-04-02 13:30:00,51.91,51.94,51.91,51.94,71900.0,39.112,39.1346,39.112,39.1346,71900.0
2015-04-02 13:35:00,51.94,51.94,51.91,51.93,69900.0,39.1346,39.1346,39.112,39.1271,69900.0
2015-04-02 13:40:00,51.93,51.94,51.88,51.93,137900.0,39.1271,39.1346,39.0894,39.1271,137900.0
2015-04-02 13:45:00,51.93,51.97,51.92,51.97,147000.0,39.1271,39.1572,39.1195,39.1572,147000.0
2015-04-02 13:50:00,51.96,51.98,51.95,51.98,128500.0,39.1497,39.1648,39.1421,39.1648,128500.0
2015-04-02 13:55:00,51.97,51.99,51.97,51.97,90200.0,39.1572,39.1723,39.1572,39.1572,90200.0
2015-04-02 14:00:00,51.97,52.0,51.97,52.0,110700.0,39.1572,39.1798,39.1572,39.1798,110700.0
2015-04-02 14:05:00,52.0,52.01,51.98,51.99,87000.0,39.1798,39.1874,39.1648,39.1723,87000.0
2015-04-02 14:10:00,51.98,52.02,51.98,52.02,115400.0,39.1648,39.1949,39.1648,39.1949,115400.0
2015-04-02 14:15:00,52.02,52.09,52.01,52.08,112300.0,39.1949,39.2476,39.1874,39.2401,112300.0
2015-04-02 14:20:00,52.08,52.08,51.99,52.01,117300.0,39.2401,39.2401,39.1723,39.1874,117300.0
2015-04-02 14:25:00,52.0,52.02,51.99,52.0,83500.0,39.1798,39.1949,39.1723,39.1798,83500.0
2015-04-02 14:30:00,52.01,52.01,51.96,51.98,65900.0,39.1874,39.1874,39.1497,39.1648,65900.0
2015-04-02 14:35:00,51.98,51.99,51.94,51.95,96400.0,39.1648,39.1723,39.1346,39.1421,96400.0
2015-04-02 14:40:00,51.95,51.97,51.88,51.89,153300.0,39.1421,39.1572,39.0894,39.0969,153300.0
2015-04-02 14:45:00,51.89,51.93,51.87,51.9,105100.0,39.0969,39.1271,39.0819,39.1045,105100.0
2015-04-02 14:50:00,51.9,51.97,51.9,51.94,97000.0,39.1045,39.1572,39.1045,39.1346,97000.0
2015-04-02 14:55:00,51.94,51.98,51.94,51.96,83600.0,39.1346,39.1648,39.1346,39.1497,83600.0
2015-04-02 15:00:00,51.96,52.0,51.96,51.98,102800.0,39.1497,39.1798,39.1497,39.1648,102800.0
2015-04-02 15:05:00,51.98,51.99,51.93,51.96,152700.0,39.1648,39.1723,39.1271,39.1497,152700.0
2015-04-02 15:10:00,51.96,51.96,51.89,51.91,142800.0,39.1497,39.1497,39.0969,39.112,142800.0
2015-04-02 15:15:00,51.91,51.92,51.88,51.89,227000.0,39.112,39.1195,39.0894,39.0969,227000.0
2015-04-02 15:20:00,51.89,51.89,51.81,51.82,346500.0,39.0969,39.0969,39.0367,39.0442,346500.0
2015-04-02 15:25:00,51.82,51.87,51.81,51.83,283000.0,39.0442,39.0819,39.0367,39.0517,283000.0
2015-04-02 15:30:00,51.83,51.84,51.79,51.83,407900.0,39.0517,39.0593,39.0216,39.0517,407900.0
2015-04-02 15:35:00,51.82,51.86,51.8,51.84,242200.0,39.0442,39.0743,39.0291,39.0593,242200.0
2015-04-02 15:40:00,51.84,51.85,51.8,51.83,231500.0,39.0593,39.0668,39.0291,39.0517,231500.0
2015-04-02 15:45:00,51.83,51.89,51.82,51.87,379000.0,39.0517,39.0969,39.0442,39.0819,379000.0
2015-04-02 15:50:00,51.87,51.92,51.86,51.9,310900.0,39.0819,39.1195,39.0743,39.1045,310900.0
2015-04-02 15:55:00,51.9,51.95,51.85,51.85,679300.0,39.1045,39.1421,39.0668,39.0668,679300.0
2015-04-06 09:30:00,51.16,51.19,50.98,51.18,699100.0,38.5469,38.5695,38.4113,38.562,699100.0
2015-04-06 09:35:00,51.18,51.23,51.0,51.01,439300.0,38.562,38.5997,38.4264,38.4339,439300.0
2015-04-06 09:40:00,51.01,51.16,51.0,51.14,237400.0,38.4339,38.5469,38.4264,38.5318,237400.0
2015-04-06 09:45:00,51.14,51.33,51.13,51.29,418500.0,38.5318,38.675,38.5243,38.6449,418500.0
2015-04-06 09:50:00,51.29,51.3,51.19,51.21,183800.0,38.6449,38.6524,38.5695,38.5846,183800.0
2015-04-06 09:55:00,51.22,51.31,51.21,51.3,202600.0,38.5921,38.6599,38.5846,38.6524,202600.0
2015-04-06 10:00:00,51.3,51.43,51.3,51.43,173600.0,38.6524,38.7504,38.6524,38.7504,173600.0
2015-04-06 10:05:00,51.43,51.52,51.42,51.48,240900.0,38.7504,38.8182,38.7428,38.788,240900.0
2015-04-06 10:10:00,51.48,51.52,51.45,51.46,165700.0,38.788,38.8182,38.7654,38.773,165700.0
2015-04-06 10:15:00,51.46,51.51,51.43,51.44,125100.0,38.773,38.8106,38.7504,38.7579,125100.0
2015-04-06 10:20:00,51.45,51.56,51.42,51.51,221600.0,38.7654,38.8483,38.7428,38.8106,221600.0
2015-04-06 10:25:00,51.52,51.62,51.5,51.56,203300.0,38.8182,38.8935,38.8031,38.8483,203300.0
2015-04-06 10:30:00,51.57,51.63,51.56,51.58,155800.0,38.8558,38.901,38.8483,38.8634,155800.0
2015-04-06 10:35:00,51.58,51.64,51.57,51.62,164700.0,38.8634,38.9086,38.8558,38.8935,164700.0
2015-04-06 10:40:00,51.62,51.65,51.57,51.58,133300.0,38.8935,38.9161,38.8558,38.8634,133300.0
2015-04-06 10:45:00,51.58,51.6,51.51,51.54,116700.0,38.8634,38.8784,38.8106,38.8332,116700.0
2015-04-06 10:50:00,51.54,51.55,51.5,51.52,115400.0,38.8332,38.8408,38.8031,38.8182,115400.0
2015-04-06 10:55:00,51.52,51.55,51.51,51.53,123400.0,38.8182,38.8408,38.8106,38.8257,123400.0
2015-04-06 11:00:00,51.53,51.6,51.51,51.55,119800.0,38.8257,38.8784,38.8106,38.8408,119800.0
2015-04-06 11:05:00,51.55,51.61,51.54,51.58,186700.0,38.8408,38.886,38.8332,38.8634,186700.0
2015-04-06 11:10:00,51.58,51.6,51.55,51.55,80300.0,38.8634,38.8784,38.8408,38.8408,80300.0
2015-04-06 11:15:00,51.56,51.57,51.54,51.57,91000.0,38.8483,38.8558,38.8332,38.8558,91000.0
2015-04-06 11:20:00,51.57,51.62,51.56,51.58,162400.0,38.8558,38.8935,38.8483,38.8634,162400.0
2015-04-06 11:25:00,51.58,51.73,51.58,51.71,221900.0,38.8634,38.9764,38.8634,38.9613,221900.0
2015-04-06 11:30:00,51.7,51.71,51.67,51.67,67400.0,38.9538,38.9613,38.9312,38.9312,67400.0
2015-04-06 11:35:00,51.68,51.68,51.63,51.68,144900.0,38.9387,38.9387,38.901,38.9387,144900.0
2015-04-06 11:40:00,51.68,51.75,51.67,51.74,154400.0,38.9387,38.9915,38.9312,38.9839,154400.0
2015-04-06 11:45:00,51.75,51.79,51.7,51.72,197600.0,38.9915,39.0216,38.9538,38.9689,197600.0
2015-04-06 11:50:00,51.72,51.73,51.7,51.7,100300.0,38.9689,38.9764,38.9538,38.9538,100300.0
2015-04-06 11:55:00,51.7,51.71,51.67,51.71,113800.0,38.9538,38.9613,38.9312,38.9613,113800.0
2015-04-06 12:00:00,51.71,51.73,51.69,51.7,57800.0,38.9613,38.9764,38.9462,38.9538,57800.0
2015-04-06 12:05:00,51.71,51.71,51.68,51.68,43600.0,38.9613,38.9613,38.9387,38.9387,43600.0
2015-04-06 12:10:00,51.68,51.73,51.67,51.73,135400.0,38.9387,38.9764,38.9312,38.9764,135400.0
2015-04-06 12:15:00,51.72,51.74,51.7,51.73,96800.0,38.9689,38.9839,38.9538,38.9764,96800.0
2015-04-06 12:20:00,51.73,51.83,51.72,51.81,145000.0,38.9764,39.0517,38.9689,39.0367,145000.0
2015-04-06 12:25:00,51.8,51.85,51.75,51.76,105300.0,39.0291,39.0668,38.9915,38.999,105300.0
2015-04-06 12:30:00,51.76,51.8,51.75,51.79,62900.0,38.999,39.0291,38.9915,39.0216,62900.0
2015-04-06 12:35:00,51.78,51.79,51.77,51.78,33600.0,39.0141,39.0216,39.0065,39.0141,33600.0
2015-04-06 12:40:00,51.77,51.79,51.77,51.78,69900.0,39.0065,39.0216,39.0065,39.0141,69900.0
2015-04-06 12:45:00,51.78,51.84,51.77,51.79,82500.0,39.0141,39.0593,39.0065,39.0216,82500.0
2015-04-06 12:50:00,51.78,51.79,51.74,51.75,112200.0,39.0141,39.0216,38.9839,38.9915,112200.0
2015-04-06 12:55:00,51.74,51.78,51.73,51.75,85800.0,38.9839,39.0141,38.9764,38.9915,85800.0
2015-04-06 13:00:00,51.75,51.82,51.75,51.82,114600.0,38.9915,39.0442,38.9915,39.0442,114600.0
2015-04-06 13:05:00,51.82,51.85,51.81,51.85,109500.0,39.0442,39.0668,39.0367,39.0668,109500.0
2015-04-06 13:10:00,51.85,51.87,51.81,51.83,156800.0,39.0668,39.0819,39.0367,39.0517,156800.0
2015-04-06 13:15:00,51.84,51.89,51.81,51.89,171500.0,39.0593,39.0969,39.0367,39.0969,171500.0
2015-04-06 13:20:00,51.89,51.9,51.84,51.84,66700.0,39.0969,39.1045,39.0593,39.0593,66700.0
2015-04-06 13:25:00,51.84,51.88,51.83,51.85,89300.0,39.0593,39.0894,39.0517,39.0668,89300.0
2015-04-06 13:30:00,51.86,51.88,51.84,51.87,59100.0,39.0743,39.0894,39.0593,39.0819,59100.0
2015-04-06 13:35:00,51.86,51.87,51.83,51.84,94000.0,39.0743,39.0819,39.0517,39.0593,94000.0
2015-04-06 13:40:00,51.84,51.84,51.81,51.83,75400.0,39.0593,39.0593,39.0367,39.0517,75400.0
2015-04-06 13:45:00,51.83,51.83,51.81,51.82,117400.0,39.0517,39.0517,39.0367,39.0442,117400.0
2015-04-06 13:50:00,51.83,51.83,51.79,51.8,68500.0,39.0517,39.0517,39.0216,39.0291,68500.0
2015-04-06 13:55:00,51.8,51.8,51.75,51.76,63200.0,39.0291,39.0291,38.9915,38.999,63200.0
2015-04-06 14:00:00,51.76,51.79,51.75,51.76,96000.0,38.999,39.0216,38.9915,38.999,96000.0
2015-04-06 14:05:00,51.77,51.81,51.76,51.77,60700.0,39.0065,39.0367,38.999,39.0065,60700.0
2015-04-06 14:10:00,51.78,51.82,51.77,51.79,60100.0,39.0141,39.0442,39.0065,39.0216,60100.0
2015-04-06 14:15:00,51.79,51.84,51.78,51.83,92400.0,39.0216,39.0593,39.0141,39.0517,92400.0
2015-04-06 14:20:00,51.83,51.84,51.79,51.8,49600.0,39.0517,39.0593,39.0216,39.0291,49600.0
2015-04-06 14:25:00,51.8,51.87,51.8,51.86,163700.0,39.0291,39.0819,39.0291,39.0743,163700.0
2015-04-06 14:30:00,51.87,51.91,51.84,51.91,124500.0,39.0819,39.112,39.0593,39.112,124500.0
2015-04-06 14:35:00,51.91,51.95,51.9,51.94,88400.0,39.112,39.1421,39.1045,39.1346,88400.0
2015-04-06 14:40:00,51.94,51.96,51.93,51.94,110500.0,39.1346,39.1497,39.1271,39.1346,110500.0
2015-04-06 14:45:00,51.95,51.95,51.92,51.92,98600.0,39.1421,39.1421,39.1195,39.1195,98600.0
2015-04-06 14:50:00,51.93,51.93,51.89,51.89,37200.0,39.1271,39.1271,39.0969,39.0969,37200.0
2015-04-06 14:55:00,51.89,51.9,51.87,51.88,94200.0,39.0969,39.1045,39.0819,39.0894,94200.0
2015-04-06 15:00:00,51.88,51.9,51.87,51.9,86300.0,39.0894,39.1045,39.0819,39.1045,86300.0
2015-04-06 15:05:00,51.9,51.9,51.8,51.83,154600.0,39.1045,39.1045,39.0291,39.0517,154600.0
2015-04-06 15:10:00,51.82,51.86,51.81,51.86,79600.0,39.0442,39.0743,39.0367,39.0743,79600.0
2015-04-06 15:15:00,51.86,51.86,51.79,51.8,74700.0,39.0743,39.0743,39.0216,39.0291,74700.0
2015-04-06 15:20:00,51.8,51.83,51.79,51.81,75800.0,39.0291,39.0517,39.0216,39.0367,75800.0
2015-04-06 15:25:00,51.81,51.84,51.8,51.82,120200.0,39.0367,39.0593,39.0291,39.0442,120200.0
2015-04-06 15:30:00,51.82,51.83,51.8,51.83,243600.0,39.0442,39.0517,39.0291,39.0517,243600.0
2015-04-06 15:35:00,51.83,51.83,51.76,51.78,117900.0,39.0517,39.0517,38.999,39.0141,117900.0
2015-04-06 15:40:00,51.78,51.82,51.74,51.82,177100.0,39.0141,39.0442,38.9839,39.0442,177100.0
2015-04-06 15:45:00,51.81,51.82,51.71,51.72,344000.0,39.0367,39.0442,38.9613,38.9689,344000.0
2015-04-06 15:50:00,51.72,51.76,51.71,51.71,313000.0,38.9689,38.999,38.9613,38.9613,313000.0
2015-04-06 15:55:00,51.71,51.71,51.6,51.64,967000.0,38.9613,38.9613,38.8784,38.9086,967000.0
2015-04-07 09:30:00,51.83,51.91,51.7,51.83,562000.0,39.0517,39.112,38.9538,39.0517,562000.0
2015-04-07 09:35:00,51.85,51.92,51.82,51.84,130600.0,39.0668,39.1195,39.0442,39.0593,130600.0
2015-04-07 09:40:00,51.84,51.87,51.65,51.71,307800.0,39.0593,39.0819,38.9161,38.9613,307800.0
2015-04-07 09:45:00,51.7,51.79,51.7,51.7,237000.0,38.9538,39.0216,38.9538,38.9538,237000.0
2015-04-07 09:50:00,51.7,51.75,51.63,51.71,139400.0,38.9538,38.9915,38.901,38.9613,139400.0
2015-04-07 09:55:00,51.71,51.72,51.59,51.59,131700.0,38.9613,38.9689,38.8709,38.8709,131700.0
2015-04-07 10:00:00,51.6,51.63,51.44,51.48,251500.0,38.8784,38.901,38.7579,38.788,251500.0
2015-04-07 10:05:00,51.49,51.54,51.39,51.52,320400.0,38.7956,38.8332,38.7202,38.8182,320400.0
2015-04-07 10:10:00,51.53,51.53,51.43,51.47,250600.0,38.8257,38.8257,38.7504,38.7805,250600.0
2015-04-07 10:15:00,51.46,51.58,51.46,51.56,205300.0,38.773,38.8634,38.773,38.8483,205300.0
2015-04-07 10:20:00,51.56,51.64,51.55,51.58,119100.0,38.8483,38.9086,38.8408,38.8634,119100.0
2015-04-07 10:25:00,51.58,51.66,51.58,51.65,95100.0,38.8634,38.9236,38.8634,38.9161,95100.0
2015-04-07 10:30:00,51.65,51.71,51.62,51.66,175000.0,38.9161,38.9613,38.8935,38.9236,175000.0
2015-04-07 10:35:00,51.65,51.69,51.64,51.66,142100.0,38.9161,38.9462,38.9086,38.9236,142100.0
2015-04-07 10:40:00,51.67,51.68,51.64,51.65,133600.0,38.9312,38.9387,38.9086,38.9161,133600.0
2015-04-07 10:45:00,51.66,51.74,51.66,51.67,159500.0,38.9236,38.9839,38.9236,38.9312,159500.0
2015-04-07 10:50:00,51.68,51.7,51.67,51.7,130400.0,38.9387,38.9538,38.9312,38.9538,130400.0
2015-04-07 10:55:00,51.7,51.73,51.69,51.73,79400.0,38.9538,38.9764,38.9462,38.9764,79400.0
2015-04-07 11:00:00,51.73,51.74,51.68,51.68,191700.0,38.9764,38.9839,38.9387,38.9387,191700.0
2015-04-07 11:05:00,51.69,51.72,51.68,51.71,97600.0,38.9462,38.9689,38.9387,38.9613,97600.0
2015-04-07 11:10:00,51.71,51.74,51.66,51.67,226200.0,38.9613,38.9839,38.9236,38.9312,226200.0
2015-04-07 11:15:00,51.66,51.68,51.63,51.64,160300.0,38.9236,38.9387,38.901,38.9086,160300.0
2015-04-07 11:20:00,51.64,51.66,51.62,51.65,92400.0,38.9086,38.9236,38.8935,38.9161,92400.0
2015-04-07 11:25:00,51.65,51.75,51.65,51.74,98100.0,38.9161,38.9915,38.9161,38.9839,98100.0
2015-04-07 11:30:00,51.75,51.82,51.74,51.8,138100.0,38.9915,39.0442,38.9839,39.0291,138100.0
2015-04-07 11:35:00,51.78,51.82,51.77,51.8,91000.0,39.0141,39.0442,39.0065,39.0291,91000.0
2015-04-07 11:40:00,51.8,51.83,51.77,51.77,114100.0,39.0291,39.0517,39.0065,39.0065,114100.0
2015-04-07 11:45:00,51.77,51.82,51.77,51.79,54400.0,39.0065,39.0442,39.0065,39.0216,54400.0
2015-04-07 11:50:00,51.8,51.85,51.8,51.85,100500.0,39.0291,39.0668,39.0291,39.0668,100500.0
2015-04-07 11:55:00,51.85,51.89,51.84,51.87,132700.0,39.0668,39.0969,39.0593,39.0819,132700.0
2015-04-07 12:00:00,51.88,51.9,51.86,51.9,113300.0,39.0894,39.1045,39.0743,39.1045,113300.0
2015-04-07 12:05:00,51.9,51.93,51.89,51.89,122200.0,39.1045,39.1271,39.0969,39.0969,122200.0
2015-04-07 12:10:00,51.89,51.92,51.87,51.88,64800.0,39.0969,39.1195,39.0819,39.0894,64800.0
2015-04-07 12:15:00,51.88,51.89,51.81,51.81,157900.0,39.0894,39.0969,39.0367,39.0367,157900.0
2015-04-07 12:20:00,51.82,51.85,51.8,51.81,102900.0,39.0442,39.0668,39.0291,39.0367,102900.0
2015-04-07 12:25:00,51.81,51.84,51.81,51.82,57000.0,39.0367,39.0593,39.0367,39.0442,57000.0
2015-04-07 12:30:00,51.83,51.86,51.82,51.86,40100.0,39.0517,39.0743,39.0442,39.0743,40100.0
2015-04-07 12:35:00,51.87,51.92,51.86,51.89,64400.0,39.0819,39.1195,39.0743,39.0969,64400.0
2015-04-07 12:40:00,51.9,51.9,51.81,51.84,64300.0,39.1045,39.1045,39.0367,39.0593,64300.0
2015-04-07 12:45:00,51.84,51.86,51.81,51.83,57900.0,39.0593,39.0743,39.0367,39.0517,57900.0
2015-04-07 12:50:00,51.82,51.88,51.82,51.86,41300.0,39.0442,39.0894,39.0442,39.0743,41300.0
2015-04-07 12:55:00,51.86,51.88,51.84,51.85,45300.0,39.0743,39.0894,39.0593,39.0668,45300.0
2015-04-07 13:00:00,51.84,51.85,51.81,51.82,79400.0,39.0593,39.0668,39.0367,39.0442,79400.0
2015-04-07 13:05:00,51.82,51.85,51.8,51.83,58300.0,39.0442,39.0668,39.0291,39.0517,58300.0
2015-04-07 13:10:00,51.83,51.84,51.79,51.79,54000.0,39.0517,39.0593,39.0216,39.0216,54000.0
2015-04-07 13:15:00,51.8,51.84,51.79,51.84,40800.0,39.0291,39.0593,39.0216,39.0593,40800.0
2015-04-07 13:20:00,51.84,51.84,51.8,51.82,56600.0,39.0593,39.0593,39.0291,39.0442,56600.0
2015-04-07 13:25:00,51.83,51.83,51.8,51.82,31100.0,39.0517,39.0517,39.0291,39.0442,31100.0
2015-04-07 13:30:00,51.82,51.84,51.81,51.82,45300.0,39.0442,39.0593,39.0367,39.0442,45300.0
2015-04-07 13:35:00,51.83,51.85,51.82,51.82,41500.0,39.0517,39.0668,39.0442,39.0442,41500.0
2015-04-07 13:40:00,51.82,51.84,51.79,51.84,55500.0,39.0442,39.0593,39.0216,39.0593,55500.0
2015-04-07 13:45:00,51.84,51.84,51.76,51.77,49200.0,39.0593,39.0593,38.999,39.0065,49200.0
2015-04-07 13:50:00,51.77,51.79,51.73,51.73,57400.0,39.0065,39.0216,38.9764,38.9764,57400.0
2015-04-07 13:55:00,51.73,51.76,51.7,51.75,63600.0,38.9764,38.999,38.9538,38.9915,63600.0
2015-04-07 14:00:00,51.75,51.79,51.74,51.76,46900.0,38.9915,39.0216,38.9839,38.999,46900.0
2015-04-07 14:05:00,51.76,51.8,51.75,51.8,46900.0,38.999,39.0291,38.9915,39.0291,46900.0
2015-04-07 14:10:00,51.8,51.83,51.79,51.8,43800.0,39.0291,39.0517,39.0216,39.0291,43800.0
2015-04-07 14:15:00,51.8,51.85,51.8,51.85,32200.0,39.0291,39.0668,39.0291,39.0668,32200.0
2015-04-07 14:20:00,51.84,51.85,51.78,51.82,61800.0,39.0593,39.0668,39.0141,39.0442,61800.0
2015-04-07 14:25:00,51.82,51.85,51.81,51.84,48000.0,39.0442,39.0668,39.0367,39.0593,48000.0
2015-04-07 14:30:00,51.84,51.85,51.82,51.83,36600.0,39.0593,39.0668,39.0442,39.0517,36600.0
2015-04-07 14:35:00,51.84,51.85,51.83,51.84,45400.0,39.0593,39.0668,39.0517,39.0593,45400.0
2015-04-07 14:40:00,51.84,51.86,51.83,51.85,71500.0,39.0593,39.0743,39.0517,39.0668,71500.0
2015-04-07 14:45:00,51.86,51.87,51.84,51.86,67000.0,39.0743,39.0819,39.0593,39.0743,67000.0
2015-04-07 14:50:00,51.87,51.88,51.85,51.88,83900.0,39.0819,39.0894,39.0668,39.0894,83900.0
2015-04-07 14:55:00,51.87,51.88,51.84,51.85,53800.0,39.0819,39.0894,39.0593,39.0668,53800.0
2015-04-07 15:00:00,51.84,51.86,51.82,51.84,81100.0,39.0593,39.0743,39.0442,39.0593,81100.0
2015-04-07 15:05:00,51.84,51.86,51.83,51.83,69600.0,39.0593,39.0743,39.0517,39.0517,69600.0
2015-04-07 15:10:00,51.83,51.83,51.75,51.75,130900.0,39.0517,39.0517,38.9915,38.9915,130900.0
2015-04-07 15:15:00,51.75,51.77,51.74,51.74,97900.0,38.9915,39.0065,38.9839,38.9839,97900.0
2015-04-07 15:20:00,51.74,51.76,51.69,51.7,236800.0,38.9839,38.999,38.9462,38.9538,236800.0
2015-04-07 15:25:00,51.69,51.74,51.69,51.74,98300.0,38.9462,38.9839,38.9462,38.9839,98300.0
2015-04-07 15:30:00,51.74,51.76,51.72,51.73,115600.0,38.9839,38.999,38.9689,38.9764,115600.0
2015-04-07 15:35:00,51.73,51.74,51.68,51.7,174200.0,38.9764,38.9839,38.9387,38.9538,174200.0
2015-04-07 15:40:00,51.69,51.7,51.62,51.69,195500.0,38.9462,38.9538,38.8935,38.9462,195500.0
2015-04-07 15:45:00,51.69,51.7,51.63,51.66,257600.0,38.9462,38.9538,38.901,38.9236,257600.0
2015-04-07 15:50:00,51.66,51.67,51.59,51.6,454600.0,38.9236,38.9312,38.8709,38.8784,454600.0
2015-04-07 15:55:00,51.61,51.61,51.51,51.52,644000.0,38.886,38.886,38.8106,38.8182,644000.0
2015-04-08 09:30:00,51.67,51.87,51.63,51.79,314400.0,38.9312,39.0819,38.901,39.0216,314400.0
2015-04-08 09:35:00,51.78,51.84,51.76,51.79,155700.0,39.0141,39.0593,38.999,39.0216,155700.0
2015-04-08 09:40:00,51.79,51.93,51.75,51.93,177300.0,39.0216,39.1271,38.9915,39.1271,177300.0
2015-04-08 09:45:00,51.93,52.1,51.92,52.09,353800.0,39.1271,39.2552,39.1195,39.2476,353800.0
2015-04-08 09:50:00,52.09,52.19,52.06,52.15,263900.0,39.2476,39.323,39.225,39.2928,263900.0
2015-04-08 09:55:00,52.16,52.2,52.11,52.18,230000.0,39.3004,39.3305,39.2627,39.3154,230000.0
2015-04-08 10:00:00,52.18,52.18,52.09,52.15,153000.0,39.3154,39.3154,39.2476,39.2928,153000.0
2015-04-08 10:05:00,52.15,52.22,52.13,52.15,163500.0,39.2928,39.3456,39.2778,39.2928,163500.0
2015-04-08 10:10:00,52.15,52.17,52.13,52.17,124300.0,39.2928,39.3079,39.2778,39.3079,124300.0
2015-04-08 10:15:00,52.17,52.19,52.1,52.11,151400.0,39.3079,39.323,39.2552,39.2627,151400.0
2015-04-08 10:20:00,52.1,52.15,52.09,52.15,121200.0,39.2552,39.2928,39.2476,39.2928,121200.0
2015-04-08 10:25:00,52.14,52.15,52.08,52.08,83200.0,39.2853,39.2928,39.2401,39.2401,83200.0
2015-04-08 10:30:00,52.08,52.11,52.05,52.09,109900.0,39.2401,39.2627,39.2175,39.2476,109900.0
2015-04-08 10:35:00,52.09,52.12,52.07,52.07,157800.0,39.2476,39.2702,39.2326,39.2326,157800.0
2015-04-08 10:40:00,52.07,52.07,51.91,52.0,364600.0,39.2326,39.2326,39.112,39.1798,364600.0
2015-04-08 10:45:00,52.0,52.03,51.97,51.99,135100.0,39.1798,39.2024,39.1572,39.1723,135100.0
2015-04-08 10:50:00,52.0,52.08,51.99,52.07,146100.0,39.1798,39.2401,39.1723,39.2326,146100.0
2015-04-08 10:55:00,52.06,52.07,52.05,52.05,163100.0,39.225,39.2326,39.2175,39.2175,163100.0
2015-04-08 11:00:00,52.05,52.09,51.99,52.04,116500.0,39.2175,39.2476,39.1723,39.21,116500.0
2015-04-08 11:05:00,52.04,52.07,52.03,52.04,75100.0,39.21,39.2326,39.2024,39.21,75100.0
2015-04-08 11:10:00,52.03,52.05,52.01,52.02,123100.0,39.2024,39.2175,39.1874,39.1949,123100.0
2015-04-08 11:15:00,52.02,52.11,52.02,52.09,209800.0,39.1949,39.2627,39.1949,39.2476,209800.0
2015-04-08 11:20:00,52.1,52.11,52.06,52.09,89300.0,39.2552,39.2627,39.225,39.2476,89300.0
2015-04-08 11:25:00,52.09,52.1,52.05,52.1,154700.0,39.2476,39.2552,39.2175,39.2552,154700.0
2015-04-08 11:30:00,52.09,52.12,52.05,52.07,127700.0,39.2476,39.2702,39.2175,39.2326,127700.0
2015-04-08 11:35:00,52.07,52.14,52.06,52.13,130500.0,39.2326,39.2853,39.225,39.2778,130500.0
2015-04-08 11:40:00,52.12,52.15,52.07,52.15,182900.0,39.2702,39.2928,39.2326,39.2928,182900.0
2015-04-08 11:45:00,52.15,52.18,52.14,52.14,91200.0,39.2928,39.3154,39.2853,39.2853,91200.0
2015-04-08 11:50:00,52.14,52.15,52.11,52.13,55200.0,39.2853,39.2928,39.2627,39.2778,55200.0
2015-04-08 11:55:00,52.12,52.14,52.1,52.14,74600.0,39.2702,39.2853,39.2552,39.2853,74600.0
2015-04-08 12:00:00,52.14,52.15,52.08,52.1,89400.0,39.2853,39.2928,39.2401,39.2552,89400.0
2015-04-08 12:05:00,52.09,52.14,52.08,52.11,78900.0,39.2476,39.2853,39.2401,39.2627,78900.0
2015-04-08 12:10:00,52.1,52.11,52.08,52.1,44800.0,39.2552,39.2627,39.2401,39.2552,44800.0
2015-04-08 12:15:00,52.11,52.11,52.05,52.1,82500.0,39.2627,39.2627,39.2175,39.2552,82500.0
2015-04-08 12:20:00,52.1,52.12,52.07,52.1,48600.0,39.2552,39.2702,39.2326,39.2552,48600.0
2015-04-08 12:25:00,52.1,52.1,52.05,52.05,38800.0,39.2552,39.2552,39.2175,39.2175,38800.0
2015-04-08 12:30:00,52.05,52.06,51.99,52.0,147600.0,39.2175,39.225,39.1723,39.1798,147600.0
2015-04-08 12:35:00,52.0,52.01,51.98,51.98,130100.0,39.1798,39.1874,39.1648,39.1648,130100.0
2015-04-08 12:40:00,51.98,52.0,51.97,51.98,106700.0,39.1648,39.1798,39.1572,39.1648,106700.0
2015-04-08 12:45:00,51.99,52.04,51.98,52.03,67100.0,39.1723,39.21,39.1648,39.2024,67100.0
2015-04-08 12:50:00,52.04,52.04,51.99,52.01,70900.0,39.21,39.21,39.1723,39.1874,70900.0
2015-04-08 12:55:00,52.01,52.01,51.94,51.94,150800.0,39.1874,39.1874,39.1346,39.1346,150800.0
2015-04-08 13:00:00,51.94,51.96,51.9,51.9,96100.0,39.1346,39.1497,39.1045,39.1045,96100.0
2015-04-08 13:05:00,51.9,51.91,51.86,51.88,102700.0,39.1045,39.112,39.0743,39.0894,102700.0
2015-04-08 13:10:00,51.88,51.89,51.84,51.85,85100.0,39.0894,39.0969,39.0593,39.0668,85100.0
2015-04-08 13:15:00,51.84,51.88,51.82,51.88,131400.0,39.0593,39.0894,39.0442,39.0894,131400.0
2015-04-08 13:20:00,51.89,51.91,51.85,51.9,72400.0,39.0969,39.112,39.0668,39.1045,72400.0
2015-04-08 13:25:00,51.89,51.9,51.86,51.87,68200.0,39.0969,39.1045,39.0743,39.0819,68200.0
2015-04-08 13:30:00,51.87,51.88,51.86,51.87,50800.0,39.0819,39.0894,39.0743,39.0819,50800.0
2015-04-08 13:35:00,51.88,51.9,51.86,51.9,38700.0,39.0894,39.1045,39.0743,39.1045,38700.0
2015-04-08 13:40:00,51.9,51.9,51.83,51.85,73400.0,39.1045,39.1045,39.0517,39.0668,73400.0
2015-04-08 13:45:00,51.85,51.89,51.83,51.89,52900.0,39.0668,39.0969,39.0517,39.0969,52900.0
2015-04-08 13:50:00,51.89,51.94,51.88,51.94,41000.0,39.0969,39.1346,39.0894,39.1346,41000.0
2015-04-08 13:55:00,51.93,51.95,51.89,51.94,46900.0,39.1271,39.1421,39.0969,39.1346,46900.0
2015-04-08 14:00:00,51.93,51.94,51.75,51.86,189700.0,39.1271,39.1346,38.9915,39.0743,189700.0
2015-04-08 14:05:00,51.86,51.91,51.7,51.71,132100.0,39.0743,39.112,38.9538,38.9613,132100.0
2015-04-08 14:10:00,51.71,51.95,51.7,51.92,197500.0,38.9613,39.1421,38.9538,39.1195,197500.0
2015-04-08 14:15:00,51.93,52.01,51.9,51.95,123700.0,39.1271,39.1874,39.1045,39.1421,123700.0
2015-04-08 14:20:00,51.95,52.06,51.95,52.0,124200.0,39.1421,39.225,39.1421,39.1798,124200.0
2015-04-08 14:25:00,51.99,51.99,51.93,51.94,65900.0,39.1723,39.1723,39.1271,39.1346,65900.0
2015-04-08 14:30:00,51.95,51.96,51.91,51.96,58000.0,39.1421,39.1497,39.112,39.1497,58000.0
2015-04-08 14:35:00,51.96,51.98,51.87,51.91,72500.0,39.1497,39.1648,39.0819,39.112,72500.0
2015-04-08 14:40:00,51.9,51.9,51.83,51.87,67600.0,39.1045,39.1045,39.0517,39.0819,67600.0
2015-04-08 14:45:00,51.88,51.92,51.85,51.91,65200.0,39.0894,39.1195,39.0668,39.112,65200.0
2015-04-08 14:50:00,51.9,51.92,51.77,51.78,149900.0,39.1045,39.1195,39.0065,39.0141,149900.0
2015-04-08 14:55:00,51.78,51.79,51.73,51.76,138100.0,39.0141,39.0216,38.9764,38.999,138100.0
2015-04-08 15:00:00,51.77,51.84,51.75,51.84,90400.0,39.0065,39.0593,38.9915,39.0593,90400.0
2015-04-08 15:05:00,51.84,51.85,51.79,51.81,89600.0,39.0593,39.0668,39.0216,39.0367,89600.0
2015-04-08 15:10:00,51.81,51.86,51.76,51.77,93800.0,39.0367,39.0743,38.999,39.0065,93800.0
2015-04-08 15:15:00,51.78,51.84,51.76,51.82,70200.0,39.0141,39.0593,38.999,39.0442,70200.0
2015-04-08 15:20:00,51.83,51.83,51.75,51.79,97900.0,39.0517,39.0517,38.9915,39.0216,97900.0
2015-04-08 15:25:00,51.78,51.84,51.78,51.79,113400.0,39.0141,39.0593,39.0141,39.0216,113400.0
2015-04-08 15:30:00,51.79,51.84,51.78,51.81,133400.0,39.0216,39.0593,39.0141,39.0367,133400.0
2015-04-08 15:35:00,51.82,51.87,51.81,51.86,140000.0,39.0442,39.0819,39.0367,39.0743,140000.0
2015-04-08 15:40:00,51.87,51.92,51.83,51.86,177600.0,39.0819,39.1195,39.0517,39.0743,177600.0
2015-04-08 15:45:00,51.87,51.88,51.81,51.82,204000.0,39.0819,39.0894,39.0367,39.0442,204000.0
2015-04-08 15:50:00,51.82,51.86,51.79,51.86,254700.0,39.0442,39.0743,39.0216,39.0743,254700.0
2015-04-08 15:55:00,51.86,51.89,51.83,51.89,380500.0,39.0743,39.0969,39.0517,39.0969,380500.0
2015-04-09 09:30:00,51.73,52.09,51.69,52.09,414000.0,38.9764,39.2476,38.9462,39.2476,414000.0
2015-04-09 09:35:00,52.09,52.11,51.94,51.97,211700.0,39.2476,39.2627,39.1346,39.1572,211700.0
2015-04-09 09:40:00,51.97,51.99,51.9,51.97,201700.0,39.1572,39.1723,39.1045,39.1572,201700.0
2015-04-09 09:45:00,51.97,52.05,51.93,52.0,161900.0,39.1572,39.2175,39.1271,39.1798,161900.0
2015-04-09 09:50:00,52.01,52.02,51.83,51.83,224600.0,39.1874,39.1949,39.0517,39.0517,224600.0
2015-04-09 09:55:00,51.83,51.84,51.77,51.78,257300.0,39.0517,39.0593,39.0065,39.0141,257300.0
2015-04-09 10:00:00,51.78,51.83,51.74,51.79,177300.0,39.0141,39.0517,38.9839,39.0216,177300.0
2015-04-09 10:05:00,51.8,51.82,51.73,51.82,386000.0,39.0291,39.0442,38.9764,39.0442,386000.0
2015-04-09 10:10:00,51.81,51.9,51.81,51.86,462000.0,39.0367,39.1045,39.0367,39.0743,462000.0
2015-04-09 10:15:00,51.85,51.91,51.82,51.83,207800.0,39.0668,39.112,39.0442,39.0517,207800.0
2015-04-09 10:20:00,51.83,51.94,51.76,51.89,223800.0,39.0517,39.1346,38.999,39.0969,223800.0
2015-04-09 10:25:00,51.89,51.99,51.86,51.98,162100.0,39.0969,39.1723,39.0743,39.1648,162100.0
2015-04-09 10:30:00,51.99,52.0,51.91,52.0,124600.0,39.1723,39.1798,39.112,39.1798,124600.0
2015-04-09 10:35:00,52.0,52.02,51.94,51.97,124100.0,39.1798,39.1949,39.1346,39.1572,124100.0
2015-04-09 10:40:00,51.98,51.99,51.84,51.85,84100.0,39.1648,39.1723,39.0593,39.0668,84100.0
2015-04-09 10:45:00,51.85,51.85,51.75,51.76,273200.0,39.0668,39.0668,38.9915,38.999,273200.0
2015-04-09 10:50:00,51.76,51.79,51.75,51.78,156800.0,38.999,39.0216,38.9915,39.0141,156800.0
2015-04-09 10:55:00,51.78,51.86,51.76,51.85,69800.0,39.0141,39.0743,38.999,39.0668,69800.0
2015-04-09 11:00:00,51.85,51.87,51.8,51.84,63500.0,39.0668,39.0819,39.0291,39.0593,63500.0
2015-04-09 11:05:00,51.83,51.85,51.81,51.85,49600.0,39.0517,39.0668,39.0367,39.0668,49600.0
2015-04-09 11:10:00,51.85,51.87,51.82,51.87,83900.0,39.0668,39.0819,39.0442,39.0819,83900.0
2015-04-09 11:15:00,51.87,51.87,51.82,51.83,139000.0,39.0819,39.0819,39.0442,39.0517,139000.0
2015-04-09 11:20:00,51.84,51.87,51.75,51.87,232100.0,39.0593,39.0819,38.9915,39.0819,232100.0
2015-04-09 11:25:00,51.86,51.9,51.84,51.87,108800.0,39.0743,39.1045,39.0593,39.0819,108800.0
2015-04-09 11:30:00,51.87,51.97,51.85,51.96,101900.0,39.0819,39.1572,39.0668,39.1497,101900.0
2015-04-09 11:35:00,51.96,52.0,51.94,51.95,90200.0,39.1497,39.1798,39.1346,39.1421,90200.0
2015-04-09 11:40:00,51.95,51.96,51.9,51.95,69200.0,39.1421,39.1497,39.1045,39.1421,69200.0
2015-04-09 11:45:00,51.95,51.98,51.91,51.92,69600.0,39.1421,39.1648,39.112,39.1195,69600.0
2015-04-09 11:50:00,51.92,51.94,51.9,51.9,86200.0,39.1195,39.1346,39.1045,39.1045,86200.0
2015-04-09 11:55:00,51.9,51.92,51.88,51.92,74900.0,39.1045,39.1195,39.0894,39.1195,74900.0
2015-04-09 12:00:00,51.92,51.92,51.88,51.89,67400.0,39.1195,39.1195,39.0894,39.0969,67400.0
2015-04-09 12:05:00,51.9,51.9,51.86,51.88,84500.0,39.1045,39.1045,39.0743,39.0894,84500.0
2015-04-09 12:10:00,51.89,51.89,51.84,51.87,101400.0,39.0969,39.0969,39.0593,39.0819,101400.0
2015-04-09 12:15:00,51.87,51.89,51.85,51.85,143400.0,39.0819,39.0969,39.0668,39.0668,143400.0
2015-04-09 12:20:00,51.85,51.88,51.84,51.88,124200.0,39.0668,39.0894,39.0593,39.0894,124200.0
2015-04-09 12:25:00,51.88,51.88,51.83,51.83,127600.0,39.0894,39.0894,39.0517,39.0517,127600.0
2015-04-09 12:30:00,51.84,51.84,51.79,51.79,118400.0,39.0593,39.0593,39.0216,39.0216,118400.0
2015-04-09 12:35:00,51.8,51.81,51.78,51.8,110100.0,39.0291,39.0367,39.0141,39.0291,110100.0
2015-04-09 12:40:00,51.8,51.81,51.77,51.8,106300.0,39.0291,39.0367,39.0065,39.0291,106300.0
2015-04-09 12:45:00,51.8,51.81,51.78,51.8,49000.0,39.0291,39.0367,39.0141,39.0291,49000.0
2015-04-09 12:50:00,51.79,51.86,51.79,51.86,70600.0,39.0216,39.0743,39.0216,39.0743,70600.0
2015-04-09 12:55:00,51.86,51.9,51.85,51.88,112800.0,39.0743,39.1045,39.0668,39.0894,112800.0
2015-04-09 13:00:00,51.88,51.91,51.87,51.91,122600.0,39.0894,39.112,39.0819,39.112,122600.0
2015-04-09 13:05:00,51.91,51.95,51.89,51.95,142400.0,39.112,39.1421,39.0969,39.1421,142400.0
2015-04-09 13:10:00,51.95,51.99,51.95,51.96,131600.0,39.1421,39.1723,39.1421,39.1497,131600.0
2015-04-09 13:15:00,51.97,51.97,51.91,51.92,237100.0,39.1572,39.1572,39.112,39.1195,237100.0
2015-04-09 13:20:00,51.93,51.98,51.92,51.96,160800.0,39.1271,39.1648,39.1195,39.1497,160800.0
2015-04-09 13:25:00,51.97,51.99,51.96,51.96,65300.0,39.1572,39.1723,39.1497,39.1497,65300.0
2015-04-09 13:30:00,51.96,51.97,51.94,51.96,94900.0,39.1497,39.1572,39.1346,39.1497,94900.0
2015-04-09 13:35:00,51.95,51.97,51.9,51.9,95700.0,39.1421,39.1572,39.1045,39.1045,95700.0
2015-04-09 13:40:00,51.9,51.91,51.86,51.86,98200.0,39.1045,39.112,39.0743,39.0743,98200.0
2015-04-09 13:45:00,51.87,51.89,51.85,51.86,126100.0,39.0819,39.0969,39.0668,39.0743,126100.0
2015-04-09 13:50:00,51.85,51.87,51.85,51.86,46700.0,39.0668,39.0819,39.0668,39.0743,46700.0
2015-04-09 13:55:00,51.85,51.86,51.83,51.83,105600.0,39.0668,39.0743,39.0517,39.0517,105600.0
2015-04-09 14:00:00,51.84,51.87,51.82,51.87,60700.0,39.0593,39.0819,39.0442,39.0819,60700.0
2015-04-09 14:05:00,51.86,51.89,51.85,51.89,67700.0,39.0743,39.0969,39.0668,39.0969,67700.0
2015-04-09 14:10:00,51.89,51.93,51.88,51.93,89500.0,39.0969,39.1271,39.0894,39.1271,89500.0
2015-04-09 14:15:00,51.93,51.95,51.91,51.95,82000.0,39.1271,39.1421,39.112,39.1421,82000.0
2015-04-09 14:20:00,51.95,51.95,51.89,51.91,84300.0,39.1421,39.1421,39.0969,39.112,84300.0
2015-04-09 14:25:00,51.91,51.92,51.88,51.88,64000.0,39.112,39.1195,39.0894,39.0894,64000.0
2015-04-09 14:30:00,51.89,51.89,51.85,51.86,79500.0,39.0969,39.0969,39.0668,39.0743,79500.0
2015-04-09 14:35:00,51.86,51.89,51.85,51.88,223800.0,39.0743,39.0969,39.0668,39.0894,223800.0
2015-04-09 14:40:00,51.88,51.89,51.86,51.87,77000.0,39.0894,39.0969,39.0743,39.0819,77000.0
2015-04-09 14:45:00,51.87,51.88,51.84,51.85,52300.0,39.0819,39.0894,39.0593,39.0668,52300.0
2015-04-09 14:50:00,51.85,51.91,51.85,51.9,49700.0,39.0668,39.112,39.0668,39.1045,49700.0
2015-04-09 14:55:00,51.91,51.95,51.9,51.94,92600.0,39.112,39.1421,39.1045,39.1346,92600.0
2015-04-09 15:00:00,51.93,51.97,51.93,51.96,107700.0,39.1271,39.1572,39.1271,39.1497,107700.0
2015-04-09 15:05:00,51.96,51.97,51.92,51.93,91000.0,39.1497,39.1572,39.1195,39.1271,91000.0
2015-04-09 15:10:00,51.93,52.08,51.92,52.08,367100.0,39.1271,39.2401,39.1195,39.2401,367100.0
2015-04-09 15:15:00,52.07,52.1,52.04,52.08,198400.0,39.2326,39.2552,39.21,39.2401,198400.0
2015-04-09 15:20:00,52.08,52.1,52.05,52.08,223600.0,39.2401,39.2552,39.2175,39.2401,223600.0
2015-04-09 15:25:00,52.08,52.14,52.05,52.14,269900.0,39.2401,39.2853,39.2175,39.2853,269900.0
2015-04-09 15:30:00,52.14,52.16,52.06,52.07,322500.0,39.2853,39.3004,39.225,39.2326,322500.0
2015-04-09 15:35:00,52.07,52.09,52.04,52.08,407100.0,39.2326,39.2476,39.21,39.2401,407100.0
2015-04-09 15:40:00,52.08,52.14,52.08,52.14,233700.0,39.2401,39.2853,39.2401,39.2853,233700.0
2015-04-09 15:45:00,52.13,52.15,52.1,52.13,273400.0,39.2778,39.2928,39.2552,39.2778,273400.0
2015-04-09 15:50:00,52.13,52.21,52.12,52.18,438600.0,39.2778,39.338,39.2702,39.3154,438600.0
2015-04-09 15:55:00,52.17,52.19,52.12,52.14,399000.0,39.3079,39.323,39.2702,39.2853,399000.0
2015-04-10 09:30:00,52.08,52.2,51.99,52.02,370300.0,39.2401,39.3305,39.1723,39.1949,370300.0
2015-04-10 09:35:00,52.02,52.11,51.98,52.09,432400.0,39.1949,39.2627,39.1648,39.2476,432400.0
2015-04-10 09:40:00,52.07,52.31,52.07,52.29,392100.0,39.2326,39.4134,39.2326,39.3983,392100.0
2015-04-10 09:45:00,52.29,52.47,52.29,52.46,442000.0,39.3983,39.5339,39.3983,39.5264,442000.0
2015-04-10 09:50:00,52.46,52.49,52.42,52.43,441200.0,39.5264,39.549,39.4963,39.5038,441200.0
2015-04-10 09:55:00,52.42,52.47,52.4,52.45,262000.0,39.4963,39.5339,39.4812,39.5189,262000.0
2015-04-10 10:00:00,52.44,52.45,52.28,52.3,240200.0,39.5113,39.5189,39.3908,39.4059,240200.0
2015-04-10 10:05:00,52.29,52.35,52.26,52.32,312200.0,39.3983,39.4435,39.3757,39.4209,312200.0
2015-04-10 10:10:00,52.32,52.34,52.28,52.33,113900.0,39.4209,39.436,39.3908,39.4285,113900.0
2015-04-10 10:15:00,52.32,52.37,52.28,52.28,141900.0,39.4209,39.4586,39.3908,39.3908,141900.0
2015-04-10 10:20:00,52.29,52.35,52.28,52.34,164000.0,39.3983,39.4435,39.3908,39.436,164000.0
2015-04-10 10:25:00,52.34,52.37,52.32,52.35,168500.0,39.436,39.4586,39.4209,39.4435,168500.0
2015-04-10 10:30:00,52.36,52.39,52.35,52.36,144900.0,39.4511,39.4737,39.4435,39.4511,144900.0
2015-04-10 10:35:00,52.36,52.38,52.34,52.36,109700.0,39.4511,39.4661,39.436,39.4511,109700.0
2015-04-10 10:40:00,52.36,52.4,52.35,52.38,110500.0,39.4511,39.4812,39.4435,39.4661,110500.0
2015-04-10 10:45:00,52.38,52.39,52.35,52.36,86500.0,39.4661,39.4737,39.4435,39.4511,86500.0
2015-04-10 10:50:00,52.35,52.39,52.35,52.36,256200.0,39.4435,39.4737,39.4435,39.4511,256200.0
2015-04-10 10:55:00,52.35,52.37,52.34,52.35,89900.0,39.4435,39.4586,39.436,39.4435,89900.0
2015-04-10 11:00:00,52.35,52.36,52.33,52.36,66500.0,39.4435,39.4511,39.4285,39.4511,66500.0
2015-04-10 11:05:00,52.35,52.36,52.32,52.33,50500.0,39.4435,39.4511,39.4209,39.4285,50500.0
2015-04-10 11:10:00,52.34,52.34,52.3,52.3,88300.0,39.436,39.436,39.4059,39.4059,88300.0
2015-04-10 11:15:00,52.3,52.33,52.3,52.31,70000.0,39.4059,39.4285,39.4059,39.4134,70000.0
2015-04-10 11:20:00,52.31,52.42,52.3,52.41,172200.0,39.4134,39.4963,39.4059,39.4887,172200.0
2015-04-10 11:25:00,52.41,52.48,52.4,52.46,173800.0,39.4887,39.5415,39.4812,39.5264,173800.0
2015-04-10 11:30:00,52.45,52.55,52.45,52.54,281100.0,39.5189,39.5942,39.5189,39.5867,281100.0
2015-04-10 11:35:00,52.55,52.56,52.47,52.48,165300.0,39.5942,39.6018,39.5339,39.5415,165300.0
2015-04-10 11:40:00,52.48,52.54,52.48,52.54,177100.0,39.5415,39.5867,39.5415,39.5867,177100.0
2015-04-10 11:45:00,52.54,52.54,52.48,52.49,118700.0,39.5867,39.5867,39.5415,39.549,118700.0
2015-04-10 11:50:00,52.49,52.5,52.47,52.49,80400.0,39.549,39.5566,39.5339,39.549,80400.0
2015-04-10 11:55:00,52.48,52.52,52.47,52.5,64300.0,39.5415,39.5716,39.5339,39.5566,64300.0
2015-04-10 12:00:00,52.5,52.51,52.47,52.47,89800.0,39.5566,39.5641,39.5339,39.5339,89800.0
2015-04-10 12:05:00,52.47,52.48,52.45,52.47,60500.0,39.5339,39.5415,39.5189,39.5339,60500.0
2015-04-10 12:10:00,52.47,52.47,52.43,52.43,76500.0,39.5339,39.5339,39.5038,39.5038,76500.0
2015-04-10 12:15:00,52.43,52.46,52.42,52.45,51500.0,39.5038,39.5264,39.4963,39.5189,51500.0
2015-04-10 12:20:00,52.45,52.51,52.45,52.51,78400.0,39.5189,39.5641,39.5189,39.5641,78400.0
2015-04-10 12:25:00,52.51,52.53,52.49,52.53,111700.0,39.5641,39.5792,39.549,39.5792,111700.0
2015-04-10 12:30:00,52.53,52.54,52.52,52.52,62800.0,39.5792,39.5867,39.5716,39.5716,62800.0
2015-04-10 12:35:00,52.53,52.56,52.52,52.53,102100.0,39.5792,39.6018,39.5716,39.5792,102100.0
2015-04-10 12:40:00,52.52,52.57,52.5,52.56,143800.0,39.5716,39.6093,39.5566,39.6018,143800.0
2015-04-10 12:45:00,52.57,52.61,52.56,52.6,168900.0,39.6093,39.6394,39.6018,39.6319,168900.0
2015-04-10 12:50:00,52.61,52.66,52.6,52.65,163100.0,39.6394,39.6771,39.6319,39.6696,163100.0
2015-04-10 12:55:00,52.65,52.68,52.64,52.65,108800.0,39.6696,39.6922,39.662,39.6696,108800.0
2015-04-10 13:00:00,52.65,52.66,52.61,52.63,77200.0,39.6696,39.6771,39.6394,39.6545,77200.0
2015-04-10 13:05:00,52.62,52.63,52.59,52.59,100700.0,39.647,39.6545,39.6244,39.6244,100700.0
2015-04-10 13:10:00,52.6,52.6,52.53,52.53,37300.0,39.6319,39.6319,39.5792,39.5792,37300.0
2015-04-10 13:15:00,52.53,52.59,52.53,52.58,118200.0,39.5792,39.6244,39.5792,39.6168,118200.0
2015-04-10 13:20:00,52.58,52.59,52.5,52.51,93500.0,39.6168,39.6244,39.5566,39.5641,93500.0
2015-04-10 13:25:00,52.52,52.52,52.44,52.45,158900.0,39.5716,39.5716,39.5113,39.5189,158900.0
2015-04-10 13:30:00,52.45,52.49,52.44,52.49,94900.0,39.5189,39.549,39.5113,39.549,94900.0
2015-04-10 13:35:00,52.49,52.53,52.48,52.52,83000.0,39.549,39.5792,39.5415,39.5716,83000.0
2015-04-10 13:40:00,52.52,52.54,52.5,52.5,46100.0,39.5716,39.5867,39.5566,39.5566,46100.0
2015-04-10 13:45:00,52.51,52.52,52.5,52.51,103400.0,39.5641,39.5716,39.5566,39.5641,103400.0
2015-04-10 13:50:00,52.5,52.52,52.44,52.45,139100.0,39.5566,39.5716,39.5113,39.5189,139100.0
2015-04-10 13:55:00,52.46,52.47,52.45,52.45,55000.0,39.5264,39.5339,39.5189,39.5189,55000.0
2015-04-10 14:00:00,52.46,52.46,52.42,52.43,72400.0,39.5264,39.5264,39.4963,39.5038,72400.0
2015-04-10 14:05:00,52.44,52.5,52.42,52.49,206600.0,39.5113,39.5566,39.4963,39.549,206600.0
2015-04-10 14:10:00,52.48,52.51,52.47,52.49,100100.0,39.5415,39.5641,39.5339,39.549,100100.0
2015-04-10 14:15:00,52.49,52.53,52.47,52.48,82000.0,39.549,39.5792,39.5339,39.5415,82000.0
2015-04-10 14:20:00,52.47,52.49,52.42,52.44,74400.0,39.5339,39.549,39.4963,39.5113,74400.0
2015-04-10 14:25:00,52.44,52.46,52.43,52.45,56200.0,39.5113,39.5264,39.5038,39.5189,56200.0
2015-04-10 14:30:00,52.45,52.46,52.43,52.44,54200.0,39.5189,39.5264,39.5038,39.5113,54200.0
2015-04-10 14:35:00,52.44,52.48,52.43,52.47,56700.0,39.5113,39.5415,39.5038,39.5339,56700.0
2015-04-10 14:40:00,52.48,52.49,52.45,52.48,52300.0,39.5415,39.549,39.5189,39.5415,52300.0
2015-04-10 14:45:00,52.48,52.5,52.46,52.5,52800.0,39.5415,39.5566,39.5264,39.5566,52800.0
2015-04-10 14:50:00,52.5,52.54,52.49,52.53,49300.0,39.5566,39.5867,39.549,39.5792,49300.0
2015-04-10 14:55:00,52.54,52.57,52.51,52.51,64900.0,39.5867,39.6093,39.5641,39.5641,64900.0
2015-04-10 15:00:00,52.52,52.53,52.48,52.5,77900.0,39.5716,39.5792,39.5415,39.5566,77900.0
2015-04-10 15:05:00,52.5,52.52,52.49,52.52,52700.0,39.5566,39.5716,39.549,39.5716,52700.0
2015-04-10 15:10:00,52.52,52.53,52.51,52.52,68300.0,39.5716,39.5792,39.5641,39.5716,68300.0
2015-04-10 15:15:00,52.52,52.52,52.45,52.46,142800.0,39.5716,39.5716,39.5189,39.5264,142800.0
2015-04-10 15:20:00,52.45,52.47,52.43,52.44,110700.0,39.5189,39.5339,39.5038,39.5113,110700.0
2015-04-10 15:25:00,52.44,52.45,52.4,52.44,276500.0,39.5113,39.5189,39.4812,39.5113,276500.0
2015-04-10 15:30:00,52.43,52.44,52.39,52.39,174700.0,39.5038,39.5113,39.4737,39.4737,174700.0
2015-04-10 15:35:00,52.39,52.44,52.38,52.44,358500.0,39.4737,39.5113,39.4661,39.5113,358500.0
2015-04-10 15:40:00,52.44,52.46,52.43,52.46,134500.0,39.5113,39.5264,39.5038,39.5264,134500.0
2015-04-10 15:45:00,52.46,52.47,52.44,52.45,301700.0,39.5264,39.5339,39.5113,39.5189,301700.0
2015-04-10 15:50:00,52.46,52.46,52.43,52.45,288100.0,39.5264,39.5264,39.5038,39.5189,288100.0
2015-04-10 15:55:00,52.45,52.45,52.41,52.43,602900.0,39.5189,39.5189,39.4887,39.5038,602900.0
2015-04-13 09:30:00,52.48,52.8,52.41,52.8,599000.0,39.5415,39.7826,39.4887,39.7826,599000.0
2015-04-13 09:35:00,52.8,52.87,52.74,52.87,248000.0,39.7826,39.8353,39.7374,39.8353,248000.0
2015-04-13 09:40:00,52.86,52.88,52.76,52.78,192200.0,39.8278,39.8429,39.7524,39.7675,192200.0
2015-04-13 09:45:00,52.77,52.81,52.76,52.8,125300.0,39.76,39.7901,39.7524,39.7826,125300.0
2015-04-13 09:50:00,52.79,52.82,52.75,52.81,96900.0,39.7751,39.7977,39.7449,39.7901,96900.0
2015-04-13 09:55:00,52.81,52.86,52.8,52.82,159800.0,39.7901,39.8278,39.7826,39.7977,159800.0
2015-04-13 10:00:00,52.81,52.85,52.8,52.8,186800.0,39.7901,39.8203,39.7826,39.7826,186800.0
2015-04-13 10:05:00,52.8,52.82,52.77,52.81,80500.0,39.7826,39.7977,39.76,39.7901,80500.0
2015-04-13 10:10:00,52.82,52.84,52.81,52.84,109400.0,39.7977,39.8127,39.7901,39.8127,109400.0
2015-04-13 10:15:00,52.83,52.84,52.8,52.81,94700.0,39.8052,39.8127,39.7826,39.7901,94700.0
2015-04-13 10:20:00,52.81,52.93,52.8,52.91,163000.0,39.7901,39.8805,39.7826,39.8655,163000.0
2015-04-13 10:25:00,52.91,52.95,52.89,52.9,129300.0,39.8655,39.8956,39.8504,39.8579,129300.0
2015-04-13 10:30:00,52.91,52.91,52.85,52.86,116800.0,39.8655,39.8655,39.8203,39.8278,116800.0
2015-04-13 10:35:00,52.86,52.92,52.85,52.9,152800.0,39.8278,39.873,39.8203,39.8579,152800.0
2015-04-13 10:40:00,52.9,52.93,52.9,52.91,98700.0,39.8579,39.8805,39.8579,39.8655,98700.0
2015-04-13 10:45:00,52.91,52.92,52.88,52.9,198400.0,39.8655,39.873,39.8429,39.8579,198400.0
2015-04-13 10:50:00,52.89,52.91,52.85,52.86,113000.0,39.8504,39.8655,39.8203,39.8278,113000.0
2015-04-13 10:55:00,52.86,52.87,52.84,52.85,95300.0,39.8278,39.8353,39.8127,39.8203,95300.0
2015-04-13 11:00:00,52.85,52.87,52.8,52.81,82300.0,39.8203,39.8353,39.7826,39.7901,82300.0
2015-04-13 11:05:00,52.82,52.82,52.77,52.82,108400.0,39.7977,39.7977,39.76,39.7977,108400.0
2015-04-13 11:10:00,52.81,52.83,52.77,52.8,52300.0,39.7901,39.8052,39.76,39.7826,52300.0
2015-04-13 11:15:00,52.8,52.82,52.78,52.79,76800.0,39.7826,39.7977,39.7675,39.7751,76800.0
2015-04-13 11:20:00,52.78,52.8,52.75,52.75,129100.0,39.7675,39.7826,39.7449,39.7449,129100.0
2015-04-13 11:25:00,52.75,52.79,52.74,52.76,125000.0,39.7449,39.7751,39.7374,39.7524,125000.0
2015-04-13 11:30:00,52.77,52.78,52.76,52.78,32600.0,39.76,39.7675,39.7524,39.7675,32600.0
2015-04-13 11:35:00,52.77,52.82,52.77,52.79,72500.0,39.76,39.7977,39.76,39.7751,72500.0
2015-04-13 11:40:00,52.79,52.79,52.76,52.78,82900.0,39.7751,39.7751,39.7524,39.7675,82900.0
2015-04-13 11:45:00,52.78,52.81,52.78,52.8,77700.0,39.7675,39.7901,39.7675,39.7826,77700.0
2015-04-13 11:50:00,52.81,52.83,52.76,52.77,69300.0,39.7901,39.8052,39.7524,39.76,69300.0
2015-04-13 11:55:00,52.77,52.8,52.76,52.78,68800.0,39.76,39.7826,39.7524,39.7675,68800.0
2015-04-13 12:00:00,52.78,52.8,52.77,52.77,54700.0,39.7675,39.7826,39.76,39.76,54700.0
2015-04-13 12:05:00,52.77,52.79,52.76,52.77,53900.0,39.76,39.7751,39.7524,39.76,53900.0
2015-04-13 12:10:00,52.77,52.8,52.75,52.75,181600.0,39.76,39.7826,39.7449,39.7449,181600.0
2015-04-13 12:15:00,52.75,52.78,52.72,52.72,75000.0,39.7449,39.7675,39.7223,39.7223,75000.0
2015-04-13 12:20:00,52.72,52.75,52.72,52.73,46000.0,39.7223,39.7449,39.7223,39.7298,46000.0
2015-04-13 12:25:00,52.74,52.74,52.7,52.72,52400.0,39.7374,39.7374,39.7072,39.7223,52400.0
2015-04-13 12:30:00,52.72,52.76,52.71,52.75,101400.0,39.7223,39.7524,39.7148,39.7449,101400.0
2015-04-13 12:35:00,52.74,52.8,52.74,52.79,112400.0,39.7374,39.7826,39.7374,39.7751,112400.0
2015-04-13 12:40:00,52.8,52.82,52.8,52.81,45700.0,39.7826,39.7977,39.7826,39.7901,45700.0
2015-04-13 12:45:00,52.82,52.85,52.82,52.83,51000.0,39.7977,39.8203,39.7977,39.8052,51000.0
2015-04-13 12:50:00,52.84,52.86,52.83,52.84,48400.0,39.8127,39.8278,39.8052,39.8127,48400.0
2015-04-13 12:55:00,52.84,52.84,52.82,52.83,52200.0,39.8127,39.8127,39.7977,39.8052,52200.0
2015-04-13 13:00:00,52.84,52.85,52.81,52.82,32400.0,39.8127,39.8203,39.7901,39.7977,32400.0
2015-04-13 13:05:00,52.81,52.82,52.74,52.74,49100.0,39.7901,39.7977,39.7374,39.7374,49100.0
2015-04-13 13:10:00,52.74,52.79,52.71,52.79,76900.0,39.7374,39.7751,39.7148,39.7751,76900.0
2015-04-13 13:15:00,52.79,52.87,52.78,52.86,234100.0,39.7751,39.8353,39.7675,39.8278,234100.0
2015-04-13 13:20:00,52.86,52.89,52.85,52.87,69300.0,39.8278,39.8504,39.8203,39.8353,69300.0
2015-04-13 13:25:00,52.86,52.87,52.82,52.83,141300.0,39.8278,39.8353,39.7977,39.8052,141300.0
2015-04-13 13:30:00,52.84,52.84,52.76,52.77,92000.0,39.8127,39.8127,39.7524,39.76,92000.0
2015-04-13 13:35:00,52.77,52.79,52.76,52.79,67100.0,39.76,39.7751,39.7524,39.7751,67100.0
2015-04-13 13:40:00,52.78,52.79,52.71,52.73,73900.0,39.7675,39.7751,39.7148,39.7298,73900.0
2015-04-13 13:45:00,52.73,52.76,52.73,52.75,42100.0,39.7298,39.7524,39.7298,39.7449,42100.0
2015-04-13 13:50:00,52.74,52.75,52.69,52.72,146800.0,39.7374,39.7449,39.6997,39.7223,146800.0
2015-04-13 13:55:00,52.73,52.81,52.72,52.77,43500.0,39.7298,39.7901,39.7223,39.76,43500.0
2015-04-13 14:00:00,52.78,52.81,52.76,52.8,63500.0,39.7675,39.7901,39.7524,39.7826,63500.0
2015-04-13 14:05:00,52.81,52.84,52.8,52.84,91500.0,39.7901,39.8127,39.7826,39.8127,91500.0
2015-04-13 14:10:00,52.84,52.88,52.82,52.88,150300.0,39.8127,39.8429,39.7977,39.8429,150300.0
2015-04-13 14:15:00,52.88,52.88,52.82,52.83,67000.0,39.8429,39.8429,39.7977,39.8052,67000.0
2015-04-13 14:20:00,52.83,52.88,52.82,52.86,52500.0,39.8052,39.8429,39.7977,39.8278,52500.0
2015-04-13 14:25:00,52.86,52.88,52.84,52.84,85500.0,39.8278,39.8429,39.8127,39.8127,85500.0
2015-04-13 14:30:00,52.85,52.86,52.84,52.86,43400.0,39.8203,39.8278,39.8127,39.8278,43400.0
2015-04-13 14:35:00,52.85,52.89,52.85,52.89,55600.0,39.8203,39.8504,39.8203,39.8504,55600.0
2015-04-13 14:40:00,52.88,52.91,52.88,52.91,129400.0,39.8429,39.8655,39.8429,39.8655,129400.0
2015-04-13 14:45:00,52.91,52.91,52.81,52.83,130800.0,39.8655,39.8655,39.7901,39.8052,130800.0
2015-04-13 14:50:00,52.82,52.83,52.74,52.75,137000.0,39.7977,39.8052,39.7374,39.7449,137000.0
2015-04-13 14:55:00,52.76,52.81,52.75,52.8,219200.0,39.7524,39.7901,39.7449,39.7826,219200.0
2015-04-13 15:00:00,52.8,52.88,52.78,52.86,218800.0,39.7826,39.8429,39.7675,39.8278,218800.0
2015-04-13 15:05:00,52.87,52.93,52.86,52.91,169200.0,39.8353,39.8805,39.8278,39.8655,169200.0
2015-04-13 15:10:00,52.91,52.93,52.87,52.91,173000.0,39.8655,39.8805,39.8353,39.8655,173000.0
2015-04-13 15:15:00,52.91,52.94,52.9,52.92,241700.0,39.8655,39.8881,39.8579,39.873,241700.0
2015-04-13 15:20:00,52.92,52.92,52.81,52.82,204200.0,39.873,39.873,39.7901,39.7977,204200.0
2015-04-13 15:25:00,52.83,52.84,52.77,52.79,109800.0,39.8052,39.8127,39.76,39.7751,109800.0
2015-04-13 15:30:00,52.8,52.82,52.78,52.78,108600.0,39.7826,39.7977,39.7675,39.7675,108600.0
2015-04-13 15:35:00,52.79,52.79,52.75,52.76,241900.0,39.7751,39.7751,39.7449,39.7524,241900.0
2015-04-13 15:40:00,52.77,52.8,52.76,52.79,218100.0,39.76,39.7826,39.7524,39.7751,218100.0
2015-04-13 15:45:00,52.79,52.8,52.74,52.75,236200.0,39.7751,39.7826,39.7374,39.7449,236200.0
2015-04-13 15:50:00,52.75,52.75,52.71,52.75,331700.0,39.7449,39.7449,39.7148,39.7449,331700.0
2015-04-13 15:55:00,52.75,52.76,52.66,52.66,877800.0,39.7449,39.7524,39.6771,39.6771,877800.0
2015-04-14 09:30:00,52.93,52.93,52.71,52.81,831300.0,39.8805,39.8805,39.7148,39.7901,831300.0
2015-04-14 09:35:00,52.81,52.9,52.79,52.85,588200.0,39.7901,39.8579,39.7751,39.8203,588200.0
2015-04-14 09:40:00,52.85,53.0,52.84,52.91,521000.0,39.8203,39.9333,39.8127,39.8655,521000.0
2015-04-14 09:45:00,52.9,52.92,52.68,52.7,321100.0,39.8579,39.873,39.6922,39.7072,321100.0
2015-04-14 09:50:00,52.7,52.8,52.67,52.67,311000.0,39.7072,39.7826,39.6846,39.6846,311000.0
2015-04-14 09:55:00,52.67,52.71,52.58,52.62,280600.0,39.6846,39.7148,39.6168,39.647,280600.0
2015-04-14 10:00:00,52.62,52.63,52.41,52.43,377900.0,39.647,39.6545,39.4887,39.5038,377900.0
2015-04-14 10:05:00,52.42,52.57,52.38,52.55,178300.0,39.4963,39.6093,39.4661,39.5942,178300.0
2015-04-14 10:10:00,52.54,52.7,52.54,52.69,262900.0,39.5867,39.7072,39.5867,39.6997,262900.0
2015-04-14 10:15:00,52.7,52.74,52.67,52.68,256900.0,39.7072,39.7374,39.6846,39.6922,256900.0
2015-04-14 10:20:00,52.69,52.73,52.66,52.69,88200.0,39.6997,39.7298,39.6771,39.6997,88200.0
2015-04-14 10:25:00,52.69,52.72,52.6,52.65,234700.0,39.6997,39.7223,39.6319,39.6696,234700.0
2015-04-14 10:30:00,52.64,52.66,52.54,52.57,165400.0,39.662,39.6771,39.5867,39.6093,165400.0
2015-04-14 10:35:00,52.56,52.6,52.53,52.6,76700.0,39.6018,39.6319,39.5792,39.6319,76700.0
2015-04-14 10:40:00,52.6,52.61,52.53,52.56,113200.0,39.6319,39.6394,39.5792,39.6018,113200.0
2015-04-14 10:45:00,52.57,52.63,52.55,52.62,136700.0,39.6093,39.6545,39.5942,39.647,136700.0
2015-04-14 10:50:00,52.62,52.63,52.53,52.6,80000.0,39.647,39.6545,39.5792,39.6319,80000.0
2015-04-14 10:55:00,52.61,52.62,52.48,52.48,169900.0,39.6394,39.647,39.5415,39.5415,169900.0
2015-04-14 11:00:00,52.47,52.55,52.45,52.55,84500.0,39.5339,39.5942,39.5189,39.5942,84500.0
2015-04-14 11:05:00,52.55,52.57,52.49,52.57,90100.0,39.5942,39.6093,39.549,39.6093,90100.0
2015-04-14 11:10:00,52.56,52.65,52.55,52.63,154000.0,39.6018,39.6696,39.5942,39.6545,154000.0
2015-04-14 11:15:00,52.64,52.7,52.63,52.66,179200.0,39.662,39.7072,39.6545,39.6771,179200.0
2015-04-14 11:20:00,52.67,52.67,52.59,52.59,88800.0,39.6846,39.6846,39.6244,39.6244,88800.0
2015-04-14 11:25:00,52.59,52.6,52.5,52.51,95200.0,39.6244,39.6319,39.5566,39.5641,95200.0
2015-04-14 11:30:00,52.51,52.55,52.49,52.53,119200.0,39.5641,39.5942,39.549,39.5792,119200.0
2015-04-14 11:35:00,52.53,52.57,52.53,52.56,42800.0,39.5792,39.6093,39.5792,39.6018,42800.0
2015-04-14 11:40:00,52.56,52.64,52.56,52.62,57700.0,39.6018,39.662,39.6018,39.647,57700.0
2015-04-14 11:45:00,52.62,52.62,52.56,52.57,69500.0,39.647,39.647,39.6018,39.6093,69500.0
2015-04-14 11:50:00,52.58,52.63,52.58,52.63,46700.0,39.6168,39.6545,39.6168,39.6545,46700.0
2015-04-14 11:55:00,52.63,52.65,52.61,52.64,54300.0,39.6545,39.6696,39.6394,39.662,54300.0
2015-04-14 12:00:00,52.64,52.65,52.57,52.58,76400.0,39.662,39.6696,39.6093,39.6168,76400.0
2015-04-14 12:05:00,52.58,52.6,52.55,52.6,51400.0,39.6168,39.6319,39.5942,39.6319,51400.0
2015-04-14 12:10:00,52.6,52.65,52.58,52.6,113700.0,39.6319,39.6696,39.6168,39.6319,113700.0
2015-04-14 12:15:00,52.6,52.65,52.6,52.63,122600.0,39.6319,39.6696,39.6319,39.6545,122600.0
2015-04-14 12:20:00,52.62,52.67,52.59,52.66,162700.0,39.647,39.6846,39.6244,39.6771,162700.0
2015-04-14 12:25:00,52.67,52.74,52.65,52.73,158900.0,39.6846,39.7374,39.6696,39.7298,158900.0
2015-04-14 12:30:00,52.73,52.88,52.72,52.85,289100.0,39.7298,39.8429,39.7223,39.8203,289100.0
2015-04-14 12:35:00,52.84,52.85,52.79,52.83,139000.0,39.8127,39.8203,39.7751,39.8052,139000.0
2015-04-14 12:40:00,52.84,52.84,52.77,52.8,84000.0,39.8127,39.8127,39.76,39.7826,84000.0
2015-04-14 12:45:00,52.8,52.81,52.76,52.77,72100.0,39.7826,39.7901,39.7524,39.76,72100.0
2015-04-14 12:50:00,52.77,52.82,52.76,52.78,52600.0,39.76,39.7977,39.7524,39.7675,52600.0
2015-04-14 12:55:00,52.77,52.8,52.76,52.8,96500.0,39.76,39.7826,39.7524,39.7826,96500.0
2015-04-14 13:00:00,52.8,52.83,52.78,52.8,67800.0,39.7826,39.8052,39.7675,39.7826,67800.0
2015-04-14 13:05:00,52.8,52.81,52.75,52.76,71700.0,39.7826,39.7901,39.7449,39.7524,71700.0
2015-04-14 13:10:00,52.77,52.81,52.73,52.73,194900.0,39.76,39.7901,39.7298,39.7298,194900.0
2015-04-14 13:15:00,52.73,52.74,52.6,52.67,242700.0,39.7298,39.7374,39.6319,39.6846,242700.0
2015-04-14 13:20:00,52.66,52.67,52.65,52.66,84300.0,39.6771,39.6846,39.6696,39.6771,84300.0
2015-04-14 13:25:00,52.67,52.71,52.66,52.71,56700.0,39.6846,39.7148,39.6771,39.7148,56700.0
2015-04-14 13:30:00,52.71,52.74,52.69,52.74,60200.0,39.7148,39.7374,39.6997,39.7374,60200.0
2015-04-14 13:35:00,52.74,52.76,52.71,52.74,54600.0,39.7374,39.7524,39.7148,39.7374,54600.0
2015-04-14 13:40:00,52.74,52.75,52.74,52.75,27300.0,39.7374,39.7449,39.7374,39.7449,27300.0
2015-04-14 13:45:00,52.74,52.76,52.74,52.74,44900.0,39.7374,39.7524,39.7374,39.7374,44900.0
2015-04-14 13:50:00,52.75,52.75,52.68,52.72,72400.0,39.7449,39.7449,39.6922,39.7223,72400.0
2015-04-14 13:55:00,52.72,52.76,52.72,52.76,44500.0,39.7223,39.7524,39.7223,39.7524,44500.0
2015-04-14 14:00:00,52.76,52.76,52.73,52.75,52300.0,39.7524,39.7524,39.7298,39.7449,52300.0
2015-04-14 14:05:00,52.75,52.75,52.7,52.7,86900.0,39.7449,39.7449,39.7072,39.7072,86900.0
2015-04-14 14:10:00,52.71,52.71,52.66,52.67,51300.0,39.7148,39.7148,39.6771,39.6846,51300.0
2015-04-14 14:15:00,52.66,52.71,52.66,52.71,75100.0,39.6771,39.7148,39.6771,39.7148,75100.0
2015-04-14 14:20:00,52.7,52.71,52.67,52.68,49300.0,39.7072,39.7148,39.6846,39.6922,49300.0
2015-04-14 14:25:00,52.67,52.73,52.66,52.72,83300.0,39.6846,39.7298,39.6771,39.7223,83300.0
2015-04-14 14:30:00,52.73,52.73,52.66,52.68,73100.0,39.7298,39.7298,39.6771,39.6922,73100.0
2015-04-14 14:35:00,52.68,52.7,52.63,52.66,97300.0,39.6922,39.7072,39.6545,39.6771,97300.0
2015-04-14 14:40:00,52.66,52.69,52.63,52.69,66100.0,39.6771,39.6997,39.6545,39.6997,66100.0
2015-04-14 14:45:00,52.7,52.73,52.68,52.7,118200.0,39.7072,39.7298,39.6922,39.7072,118200.0
2015-04-14 14:50:00,52.7,52.72,52.66,52.68,61700.0,39.7072,39.7223,39.6771,39.6922,61700.0
2015-04-14 14:55:00,52.69,52.7,52.68,52.68,132100.0,39.6997,39.7072,39.6922,39.6922,132100.0
2015-04-14 15:00:00,52.69,52.73,52.68,52.73,127100.0,39.6997,39.7298,39.6922,39.7298,127100.0
2015-04-14 15:05:00,52.72,52.75,52.7,52.71,106800.0,39.7223,39.7449,39.7072,39.7148,106800.0
2015-04-14 15:10:00,52.72,52.78,52.71,52.77,95600.0,39.7223,39.7675,39.7148,39.76,95600.0
2015-04-14 15:15:00,52.76,52.82,52.74,52.82,162100.0,39.7524,39.7977,39.7374,39.7977,162100.0
2015-04-14 15:20:00,52.82,52.82,52.74,52.76,146100.0,39.7977,39.7977,39.7374,39.7524,146100.0
2015-04-14 15:25:00,52.76,52.77,52.73,52.76,125400.0,39.7524,39.76,39.7298,39.7524,125400.0
2015-04-14 15:30:00,52.76,52.85,52.75,52.81,191200.0,39.7524,39.8203,39.7449,39.7901,191200.0
2015-04-14 15:35:00,52.82,52.82,52.76,52.77,122800.0,39.7977,39.7977,39.7524,39.76,122800.0
2015-04-14 15:40:00,52.77,52.78,52.74,52.77,100100.0,39.76,39.7675,39.7374,39.76,100100.0
2015-04-14 15:45:00,52.77,52.8,52.74,52.76,158800.0,39.76,39.7826,39.7374,39.7524,158800.0
2015-04-14 15:50:00,52.76,52.76,52.7,52.72,202000.0,39.7524,39.7524,39.7072,39.7223,202000.0
2015-04-14 15:55:00,52.71,52.75,52.68,52.75,589200.0,39.7148,39.7449,39.6922,39.7449,589200.0
2015-04-15 09:30:00,52.93,52.93,52.75,52.82,531200.0,39.8805,39.8805,39.7449,39.7977,531200.0
2015-04-15 09:35:00,52.82,53.0,52.77,52.97,403000.0,39.7977,39.9333,39.76,39.9107,403000.0
2015-04-15 09:40:00,52.97,53.09,52.92,53.05,676600.0,39.9107,40.0011,39.873,39.971,676600.0
2015-04-15 09:45:00,53.05,53.19,53.03,53.17,411800.0,39.971,40.0764,39.9559,40.0614,411800.0
2015-04-15 09:50:00,53.17,53.24,53.16,53.23,423200.0,40.0614,40.1141,40.0538,40.1066,423200.0
2015-04-15 09:55:00,53.22,53.24,53.11,53.13,224500.0,40.099,40.1141,40.0162,40.0312,224500.0
2015-04-15 10:00:00,53.14,53.16,53.1,53.14,493000.0,40.0388,40.0538,40.0086,40.0388,493000.0
2015-04-15 10:05:00,53.15,53.19,53.13,53.15,222200.0,40.0463,40.0764,40.0312,40.0463,222200.0
2015-04-15 10:10:00,53.15,53.2,53.14,53.16,177300.0,40.0463,40.084,40.0388,40.0538,177300.0
2015-04-15 10:15:00,53.16,53.19,53.1,53.16,205600.0,40.0538,40.0764,40.0086,40.0538,205600.0
2015-04-15 10:20:00,53.15,53.15,53.11,53.14,109600.0,40.0463,40.0463,40.0162,40.0388,109600.0
2015-04-15 10:25:00,53.15,53.17,53.12,53.16,381300.0,40.0463,40.0614,40.0237,40.0538,381300.0
2015-04-15 10:30:00,53.16,53.31,53.16,53.31,319100.0,40.0538,40.1669,40.0538,40.1669,319100.0
2015-04-15 10:35:00,53.31,53.32,53.26,53.32,165200.0,40.1669,40.1744,40.1292,40.1744,165200.0
2015-04-15 10:40:00,53.32,53.35,53.29,53.33,188500.0,40.1744,40.197,40.1518,40.1819,188500.0
2015-04-15 10:45:00,53.33,53.38,53.28,53.32,273400.0,40.1819,40.2196,40.1442,40.1744,273400.0
2015-04-15 10:50:00,53.32,53.34,53.27,53.31,233100.0,40.1744,40.1895,40.1367,40.1669,233100.0
2015-04-15 10:55:00,53.31,53.32,53.24,53.27,226400.0,40.1669,40.1744,40.1141,40.1367,226400.0
2015-04-15 11:00:00,53.27,53.28,53.15,53.18,222400.0,40.1367,40.1442,40.0463,40.0689,222400.0
2015-04-15 11:05:00,53.17,53.23,53.17,53.21,150900.0,40.0614,40.1066,40.0614,40.0915,150900.0
2015-04-15 11:10:00,53.2,53.21,53.15,53.16,182600.0,40.084,40.0915,40.0463,40.0538,182600.0
2015-04-15 11:15:00,53.16,53.19,53.12,53.14,102700.0,40.0538,40.0764,40.0237,40.0388,102700.0
2015-04-15 11:20:00,53.13,53.26,53.12,53.25,125600.0,40.0312,40.1292,40.0237,40.1216,125600.0
2015-04-15 11:25:00,53.24,53.27,53.21,53.27,130200.0,40.1141,40.1367,40.0915,40.1367,130200.0
2015-04-15 11:30:00,53.26,53.28,53.17,53.23,145800.0,40.1292,40.1442,40.0614,40.1066,145800.0
2015-04-15 11:35:00,53.24,53.24,53.16,53.16,97100.0,40.1141,40.1141,40.0538,40.0538,97100.0
2015-04-15 11:40:00,53.16,53.21,53.16,53.19,92200.0,40.0538,40.0915,40.0538,40.0764,92200.0
2015-04-15 11:45:00,53.2,53.2,53.11,53.12,151100.0,40.084,40.084,40.0162,40.0237,151100.0
2015-04-15 11:50:00,53.11,53.2,53.11,53.14,189000.0,40.0162,40.084,40.0162,40.0388,189000.0
2015-04-15 11:55:00,53.13,53.18,53.11,53.18,189500.0,40.0312,40.0689,40.0162,40.0689,189500.0
2015-04-15 12:00:00,53.18,53.23,53.16,53.22,126200.0,40.0689,40.1066,40.0538,40.099,126200.0
2015-04-15 12:05:00,53.22,53.24,53.18,53.18,81400.0,40.099,40.1141,40.0689,40.0689,81400.0
2015-04-15 12:10:00,53.18,53.2,53.16,53.19,63000.0,40.0689,40.084,40.0538,40.0764,63000.0
2015-04-15 12:15:00,53.18,53.18,53.15,53.16,73600.0,40.0689,40.0689,40.0463,40.0538,73600.0
2015-04-15 12:20:00,53.17,53.24,53.16,53.23,198600.0,40.0614,40.1141,40.0538,40.1066,198600.0
2015-04-15 12:25:00,53.23,53.28,53.22,53.28,111700.0,40.1066,40.1442,40.099,40.1442,111700.0
2015-04-15 12:30:00,53.27,53.27,53.17,53.18,118400.0,40.1367,40.1367,40.0614,40.0689,118400.0
2015-04-15 12:35:00,53.17,53.22,53.17,53.21,81000.0,40.0614,40.099,40.0614,40.0915,81000.0
2015-04-15 12:40:00,53.22,53.25,53.19,53.2,75100.0,40.099,40.1216,40.0764,40.084,75100.0
2015-04-15 12:45:00,53.2,53.23,53.19,53.19,131800.0,40.084,40.1066,40.0764,40.0764,131800.0
2015-04-15 12:50:00,53.19,53.21,53.16,53.16,187800.0,40.0764,40.0915,40.0538,40.0538,187800.0
2015-04-15 12:55:00,53.16,53.18,53.15,53.17,129500.0,40.0538,40.0689,40.0463,40.0614,129500.0
2015-04-15 13:00:00,53.17,53.18,53.15,53.17,104200.0,40.0614,40.0689,40.0463,40.0614,104200.0
2015-04-15 13:05:00,53.17,53.19,53.16,53.19,211700.0,40.0614,40.0764,40.0538,40.0764,211700.0
2015-04-15 13:10:00,53.18,53.23,53.17,53.21,64100.0,40.0689,40.1066,40.0614,40.0915,64100.0
2015-04-15 13:15:00,53.21,53.26,53.21,53.24,66800.0,40.0915,40.1292,40.0915,40.1141,66800.0
2015-04-15 13:20:00,53.25,53.26,53.21,53.23,100900.0,40.1216,40.1292,40.0915,40.1066,100900.0
2015-04-15 13:25:00,53.24,53.3,53.22,53.28,196000.0,40.1141,40.1593,40.099,40.1442,196000.0
2015-04-15 13:30:00,53.29,53.35,53.29,53.34,156900.0,40.1518,40.197,40.1518,40.1895,156900.0
2015-04-15 13:35:00,53.35,53.35,53.25,53.26,171600.0,40.197,40.197,40.1216,40.1292,171600.0
2015-04-15 13:40:00,53.26,53.33,53.26,53.31,57400.0,40.1292,40.1819,40.1292,40.1669,57400.0
2015-04-15 13:45:00,53.31,53.34,53.29,53.29,60800.0,40.1669,40.1895,40.1518,40.1518,60800.0
2015-04-15 13:50:00,53.3,53.3,53.26,53.26,112600.0,40.1593,40.1593,40.1292,40.1292,112600.0
2015-04-15 13:55:00,53.27,53.27,53.2,53.23,192800.0,40.1367,40.1367,40.084,40.1066,192800.0
2015-04-15 14:00:00,53.23,53.3,53.22,53.3,85900.0,40.1066,40.1593,40.099,40.1593,85900.0
2015-04-15 14:05:00,53.3,53.3,53.28,53.3,76700.0,40.1593,40.1593,40.1442,40.1593,76700.0
2015-04-15 14:10:00,53.3,53.32,53.29,53.3,111000.0,40.1593,40.1744,40.1518,40.1593,111000.0
2015-04-15 14:15:00,53.31,53.31,53.28,53.31,114800.0,40.1669,40.1669,40.1442,40.1669,114800.0
2015-04-15 14:20:00,53.3,53.31,53.25,53.27,163300.0,40.1593,40.1669,40.1216,40.1367,163300.0
2015-04-15 14:25:00,53.26,53.27,53.21,53.23,220000.0,40.1292,40.1367,40.0915,40.1066,220000.0
2015-04-15 14:30:00,53.23,53.25,53.21,53.24,173800.0,40.1066,40.1216,40.0915,40.1141,173800.0
2015-04-15 14:35:00,53.23,53.25,53.2,53.24,130400.0,40.1066,40.1216,40.084,40.1141,130400.0
2015-04-15 14:40:00,53.24,53.27,53.24,53.27,116500.0,40.1141,40.1367,40.1141,40.1367,116500.0
2015-04-15 14:45:00,53.27,53.3,53.25,53.3,113900.0,40.1367,40.1593,40.1216,40.1593,113900.0
2015-04-15 14:50:00,53.29,53.31,53.27,53.3,209400.0,40.1518,40.1669,40.1367,40.1593,209400.0
2015-04-15 14:55:00,53.3,53.32,53.29,53.32,181600.0,40.1593,40.1744,40.1518,40.1744,181600.0
2015-04-15 15:00:00,53.31,53.34,53.29,53.34,209000.0,40.1669,40.1895,40.1518,40.1895,209000.0
2015-04-15 15:05:00,53.33,53.34,53.3,53.31,147900.0,40.1819,40.1895,40.1593,40.1669,147900.0
2015-04-15 15:10:00,53.3,53.31,53.28,53.29,135500.0,40.1593,40.1669,40.1442,40.1518,135500.0
2015-04-15 15:15:00,53.29,53.31,53.28,53.3,155200.0,40.1518,40.1669,40.1442,40.1593,155200.0
2015-04-15 15:20:00,53.3,53.32,53.28,53.29,151900.0,40.1593,40.1744,40.1442,40.1518,151900.0
2015-04-15 15:25:00,53.29,53.34,53.27,53.33,168100.0,40.1518,40.1895,40.1367,40.1819,168100.0
2015-04-15 15:30:00,53.33,53.35,53.31,53.32,197000.0,40.1819,40.197,40.1669,40.1744,197000.0
2015-04-15 15:35:00,53.33,53.34,53.24,53.24,324500.0,40.1819,40.1895,40.1141,40.1141,324500.0
2015-04-15 15:40:00,53.24,53.25,53.09,53.1,719600.0,40.1141,40.1216,40.0011,40.0086,719600.0
2015-04-15 15:45:00,53.09,53.19,53.05,53.15,474800.0,40.0011,40.0764,39.971,40.0463,474800.0
2015-04-15 15:50:00,53.16,53.25,53.14,53.25,533800.0,40.0538,40.1216,40.0388,40.1216,533800.0
2015-04-15 15:55:00,53.24,53.25,53.19,53.2,991400.0,40.1141,40.1216,40.0764,40.084,991400.0
2015-04-16 09:30:00,53.98,54.35,53.9,53.99,3136300.0,40.6717,40.9504,40.6114,40.6792,3136300.0
2015-04-16 09:35:00,53.99,54.05,53.81,53.97,1870200.0,40.6792,40.7244,40.5436,40.6641,1870200.0
2015-04-16 09:40:00,53.96,54.19,53.91,54.18,1209000.0,40.6566,40.8299,40.6189,40.8224,1209000.0
2015-04-16 09:45:00,54.17,54.18,53.87,53.88,734800.0,40.8148,40.8224,40.5888,40.5963,734800.0
2015-04-16 09:50:00,53.88,53.94,53.8,53.93,415700.0,40.5963,40.6415,40.536,40.634,415700.0
2015-04-16 09:55:00,53.92,54.13,53.89,53.9,737500.0,40.6265,40.7847,40.6039,40.6114,737500.0
2015-04-16 10:00:00,53.89,54.06,53.89,54.0,324100.0,40.6039,40.7319,40.6039,40.6867,324100.0
2015-04-16 10:05:00,54.0,54.06,54.0,54.02,435200.0,40.6867,40.7319,40.6867,40.7018,435200.0
2015-04-16 10:10:00,54.02,54.11,53.97,54.08,548700.0,40.7018,40.7696,40.6641,40.747,548700.0
2015-04-16 10:15:00,54.08,54.18,54.07,54.17,601600.0,40.747,40.8224,40.7395,40.8148,601600.0
2015-04-16 10:20:00,54.16,54.24,54.15,54.22,753000.0,40.8073,40.8676,40.7998,40.8525,753000.0
2015-04-16 10:25:00,54.22,54.23,54.16,54.17,376000.0,40.8525,40.86,40.8073,40.8148,376000.0
2015-04-16 10:30:00,54.18,54.3,54.12,54.3,547600.0,40.8224,40.9128,40.7772,40.9128,547600.0
2015-04-16 10:35:00,54.29,54.39,54.25,54.25,722000.0,40.9052,40.9806,40.8751,40.8751,722000.0
2015-04-16 10:40:00,54.25,54.39,54.25,54.39,698600.0,40.8751,40.9806,40.8751,40.9806,698600.0
2015-04-16 10:45:00,54.38,54.45,54.35,54.37,608800.0,40.9731,41.0258,40.9504,40.9655,608800.0
2015-04-16 10:50:00,54.38,54.39,54.34,54.37,277400.0,40.9731,40.9806,40.9429,40.9655,277400.0
2015-04-16 10:55:00,54.37,54.38,54.29,54.32,330400.0,40.9655,40.9731,40.9052,40.9278,330400.0
2015-04-16 11:00:00,54.31,54.35,54.27,54.33,315900.0,40.9203,40.9504,40.8902,40.9354,315900.0
2015-04-16 11:05:00,54.33,54.45,54.33,54.38,423000.0,40.9354,41.0258,40.9354,40.9731,423000.0
2015-04-16 11:10:00,54.37,54.42,54.35,54.37,367600.0,40.9655,41.0032,40.9504,40.9655,367600.0
2015-04-16 11:15:00,54.36,54.45,54.35,54.39,376300.0,40.958,41.0258,40.9504,40.9806,376300.0
2015-04-16 11:20:00,54.4,54.43,54.39,54.41,372700.0,40.9881,41.0107,40.9806,40.9957,372700.0
2015-04-16 11:25:00,54.42,54.46,54.39,54.43,440000.0,41.0032,41.0333,40.9806,41.0107,440000.0
2015-04-16 11:30:00,54.43,54.43,54.29,54.3,527500.0,41.0107,41.0107,40.9052,40.9128,527500.0
2015-04-16 11:35:00,54.3,54.35,54.3,54.3,341300.0,40.9128,40.9504,40.9128,40.9128,341300.0
2015-04-16 11:40:00,54.3,54.31,54.18,54.21,426100.0,40.9128,40.9203,40.8224,40.845,426100.0
2015-04-16 11:45:00,54.2,54.25,54.07,54.17,585700.0,40.8374,40.8751,40.7395,40.8148,585700.0
2015-04-16 11:50:00,54.17,54.19,54.11,54.12,424300.0,40.8148,40.8299,40.7696,40.7772,424300.0
2015-04-16 11:55:00,54.11,54.12,53.92,54.05,491200.0,40.7696,40.7772,40.6265,40.7244,491200.0
2015-04-16 12:00:00,54.05,54.09,54.01,54.07,697200.0,40.7244,40.7545,40.6943,40.7395,697200.0
2015-04-16 12:05:00,54.08,54.12,54.07,54.1,175800.0,40.747,40.7772,40.7395,40.7621,175800.0
2015-04-16 12:10:00,54.1,54.19,54.1,54.15,254800.0,40.7621,40.8299,40.7621,40.7998,254800.0
2015-04-16 12:15:00,54.16,54.19,54.12,54.13,257100.0,40.8073,40.8299,40.7772,40.7847,257100.0
2015-04-16 12:20:00,54.13,54.16,54.08,54.09,281200.0,40.7847,40.8073,40.747,40.7545,281200.0
2015-04-16 12:25:00,54.09,54.14,54.08,54.09,186900.0,40.7545,40.7922,40.747,40.7545,186900.0
2015-04-16 12:30:00,54.08,54.16,54.06,54.12,182200.0,40.747,40.8073,40.7319,40.7772,182200.0
2015-04-16 12:35:00,54.13,54.16,54.1,54.12,169700.0,40.7847,40.8073,40.7621,40.7772,169700.0
2015-04-16 12:40:00,54.12,54.13,54.01,54.04,281300.0,40.7772,40.7847,40.6943,40.7169,281300.0
2015-04-16 12:45:00,54.04,54.06,53.87,53.89,450300.0,40.7169,40.7319,40.5888,40.6039,450300.0
2015-04-16 12:50:00,53.89,53.96,53.85,53.96,285300.0,40.6039,40.6566,40.5737,40.6566,285300.0
2015-04-16 12:55:00,53.96,53.98,53.91,53.97,163200.0,40.6566,40.6717,40.6189,40.6641,163200.0
2015-04-16 13:00:00,53.97,53.98,53.95,53.95,242400.0,40.6641,40.6717,40.6491,40.6491,242400.0
2015-04-16 13:05:00,53.95,53.96,53.81,53.88,236600.0,40.6491,40.6566,40.5436,40.5963,236600.0
2015-04-16 13:10:00,53.88,53.9,53.86,53.9,133400.0,40.5963,40.6114,40.5813,40.6114,133400.0
2015-04-16 13:15:00,53.9,53.91,53.83,53.91,217000.0,40.6114,40.6189,40.5586,40.6189,217000.0
2015-04-16 13:20:00,53.91,53.99,53.88,53.96,262000.0,40.6189,40.6792,40.5963,40.6566,262000.0
2015-04-16 13:25:00,53.96,54.0,53.95,53.99,146400.0,40.6566,40.6867,40.6491,40.6792,146400.0
2015-04-16 13:30:00,53.99,54.0,53.97,53.98,132800.0,40.6792,40.6867,40.6641,40.6717,132800.0
2015-04-16 13:35:00,53.98,54.03,53.95,53.96,376900.0,40.6717,40.7093,40.6491,40.6566,376900.0
2015-04-16 13:40:00,53.96,54.01,53.95,54.01,95700.0,40.6566,40.6943,40.6491,40.6943,95700.0
2015-04-16 13:45:00,54.01,54.1,54.0,54.08,200000.0,40.6943,40.7621,40.6867,40.747,200000.0
2015-04-16 13:50:00,54.09,54.13,54.08,54.1,156300.0,40.7545,40.7847,40.747,40.7621,156300.0
2015-04-16 13:55:00,54.1,54.16,54.08,54.16,431600.0,40.7621,40.8073,40.747,40.8073,431600.0
2015-04-16 14:00:00,54.16,54.17,54.15,54.16,301100.0,40.8073,40.8148,40.7998,40.8073,301100.0
2015-04-16 14:05:00,54.16,54.19,54.14,54.19,193500.0,40.8073,40.8299,40.7922,40.8299,193500.0
2015-04-16 14:10:00,54.19,54.28,54.15,54.16,403300.0,40.8299,40.8977,40.7998,40.8073,403300.0
2015-04-16 14:15:00,54.16,54.18,54.1,54.17,268700.0,40.8073,40.8224,40.7621,40.8148,268700.0
2015-04-16 14:20:00,54.17,54.24,54.17,54.2,297000.0,40.8148,40.8676,40.8148,40.8374,297000.0
2015-04-16 14:25:00,54.2,54.25,54.19,54.24,228700.0,40.8374,40.8751,40.8299,40.8676,228700.0
2015-04-16 14:30:00,54.24,54.32,54.22,54.32,440100.0,40.8676,40.9278,40.8525,40.9278,440100.0
2015-04-16 14:35:00,54.31,54.39,54.28,54.35,329500.0,40.9203,40.9806,40.8977,40.9504,329500.0
2015-04-16 14:40:00,54.34,54.38,54.33,54.37,248400.0,40.9429,40.9731,40.9354,40.9655,248400.0
2015-04-16 14:45:00,54.37,54.46,54.33,54.43,658700.0,40.9655,41.0333,40.9354,41.0107,658700.0
2015-04-16 14:50:00,54.44,54.44,54.38,54.4,183600.0,41.0183,41.0183,40.9731,40.9881,183600.0
2015-04-16 14:55:00,54.41,54.42,54.31,54.34,295600.0,40.9957,41.0032,40.9203,40.9429,295600.0
2015-04-16 15:00:00,54.34,54.39,54.3,54.36,314500.0,40.9429,40.9806,40.9128,40.958,314500.0
2015-04-16 15:05:00,54.37,54.38,54.27,54.27,176900.0,40.9655,40.9731,40.8902,40.8902,176900.0
2015-04-16 15:10:00,54.27,54.3,54.24,54.27,222600.0,40.8902,40.9128,40.8676,40.8902,222600.0
2015-04-16 15:15:00,54.27,54.32,54.26,54.3,220800.0,40.8902,40.9278,40.8826,40.9128,220800.0
2015-04-16 15:20:00,54.3,54.31,54.21,54.21,258300.0,40.9128,40.9203,40.845,40.845,258300.0
2015-04-16 15:25:00,54.21,54.22,54.11,54.13,384800.0,40.845,40.8525,40.7696,40.7847,384800.0
2015-04-16 15:30:00,54.13,54.24,54.11,54.21,249900.0,40.7847,40.8676,40.7696,40.845,249900.0
2015-04-16 15:35:00,54.21,54.23,54.17,54.21,348500.0,40.845,40.86,40.8148,40.845,348500.0
2015-04-16 15:40:00,54.2,54.25,54.19,54.23,590800.0,40.8374,40.8751,40.8299,40.86,590800.0
2015-04-16 15:45:00,54.24,54.25,54.08,54.12,635300.0,40.8676,40.8751,40.747,40.7772,635300.0
2015-04-16 15:50:00,54.11,54.13,54.04,54.11,594700.0,40.7696,40.7847,40.7169,40.7696,594700.0
2015-04-16 15:55:00,54.11,54.12,54.0,54.02,997400.0,40.7696,40.7772,40.6867,40.7018,997400.0
2015-04-17 09:30:00,53.51,53.8,53.5,53.72,1493900.0,40.3175,40.536,40.31,40.4758,1493900.0
2015-04-17 09:35:00,53.73,53.91,53.69,53.9,573400.0,40.4833,40.6189,40.4532,40.6114,573400.0
2015-04-17 09:40:00,53.89,54.1,53.87,53.93,955200.0,40.6039,40.7621,40.5888,40.634,955200.0
2015-04-17 09:45:00,53.93,53.93,53.62,53.63,755000.0,40.634,40.634,40.4004,40.408,755000.0
2015-04-17 09:50:00,53.64,53.9,53.62,53.83,466600.0,40.4155,40.6114,40.4004,40.5586,466600.0
2015-04-17 09:55:00,53.83,53.84,53.71,53.73,243100.0,40.5586,40.5662,40.4682,40.4833,243100.0
2015-04-17 10:00:00,53.73,53.79,53.7,53.74,319900.0,40.4833,40.5285,40.4607,40.4908,319900.0
2015-04-17 10:05:00,53.74,53.81,53.59,53.64,638800.0,40.4908,40.5436,40.3778,40.4155,638800.0
2015-04-17 10:10:00,53.64,53.77,53.6,53.69,325300.0,40.4155,40.5134,40.3854,40.4532,325300.0
2015-04-17 10:15:00,53.68,53.72,53.6,53.67,178400.0,40.4456,40.4758,40.3854,40.4381,178400.0
2015-04-17 10:20:00,53.67,53.69,53.56,53.6,179300.0,40.4381,40.4532,40.3552,40.3854,179300.0
2015-04-17 10:25:00,53.6,53.6,53.51,53.55,299900.0,40.3854,40.3854,40.3175,40.3477,299900.0
2015-04-17 10:30:00,53.54,53.64,53.53,53.64,196900.0,40.3401,40.4155,40.3326,40.4155,196900.0
2015-04-17 10:35:00,53.64,53.69,53.61,53.63,266900.0,40.4155,40.4532,40.3929,40.408,266900.0
2015-04-17 10:40:00,53.63,53.73,53.61,53.7,139100.0,40.408,40.4833,40.3929,40.4607,139100.0
2015-04-17 10:45:00,53.7,53.73,53.59,53.62,140100.0,40.4607,40.4833,40.3778,40.4004,140100.0
2015-04-17 10:50:00,53.61,53.62,53.44,53.45,379500.0,40.3929,40.4004,40.2648,40.2723,379500.0
2015-04-17 10:55:00,53.45,53.52,53.41,53.48,258900.0,40.2723,40.3251,40.2422,40.2949,258900.0
2015-04-17 11:00:00,53.48,53.51,53.42,53.46,242100.0,40.2949,40.3175,40.2497,40.2799,242100.0
2015-04-17 11:05:00,53.46,53.47,53.37,53.46,385400.0,40.2799,40.2874,40.2121,40.2799,385400.0
2015-04-17 11:10:00,53.47,53.5,53.44,53.5,177800.0,40.2874,40.31,40.2648,40.31,177800.0
2015-04-17 11:15:00,53.5,53.5,53.43,53.43,213800.0,40.31,40.31,40.2573,40.2573,213800.0
2015-04-17 11:20:00,53.43,53.5,53.43,53.47,232000.0,40.2573,40.31,40.2573,40.2874,232000.0
2015-04-17 11:25:00,53.47,53.5,53.42,53.44,140400.0,40.2874,40.31,40.2497,40.2648,140400.0
2015-04-17 11:30:00,53.44,53.48,53.4,53.45,153300.0,40.2648,40.2949,40.2347,40.2723,153300.0
2015-04-17 11:35:00,53.45,53.46,53.3,53.33,208500.0,40.2723,40.2799,40.1593,40.1819,208500.0
2015-04-17 11:40:00,53.34,53.36,53.27,53.3,216000.0,40.1895,40.2045,40.1367,40.1593,216000.0
2015-04-17 11:45:00,53.3,53.35,53.25,53.34,229000.0,40.1593,40.197,40.1216,40.1895,229000.0
2015-04-17 11:50:00,53.33,53.34,53.26,53.32,186200.0,40.1819,40.1895,40.1292,40.1744,186200.0
2015-04-17 11:55:00,53.31,53.35,53.28,53.31,300800.0,40.1669,40.197,40.1442,40.1669,300800.0
2015-04-17 12:00:00,53.3,53.37,53.3,53.35,134100.0,40.1593,40.2121,40.1593,40.197,134100.0
2015-04-17 12:05:00,53.36,53.41,53.34,53.39,235700.0,40.2045,40.2422,40.1895,40.2271,235700.0
2015-04-17 12:10:00,53.4,53.45,53.38,53.45,228900.0,40.2347,40.2723,40.2196,40.2723,228900.0
2015-04-17 12:15:00,53.45,53.45,53.35,53.37,140100.0,40.2723,40.2723,40.197,40.2121,140100.0
2015-04-17 12:20:00,53.37,53.37,53.26,53.27,181400.0,40.2121,40.2121,40.1292,40.1367,181400.0
2015-04-17 12:25:00,53.28,53.34,53.28,53.34,157300.0,40.1442,40.1895,40.1442,40.1895,157300.0
2015-04-17 12:30:00,53.33,53.39,53.3,53.37,132800.0,40.1819,40.2271,40.1593,40.2121,132800.0
2015-04-17 12:35:00,53.37,53.39,53.33,53.36,125900.0,40.2121,40.2271,40.1819,40.2045,125900.0
2015-04-17 12:40:00,53.36,53.37,53.29,53.29,128200.0,40.2045,40.2121,40.1518,40.1518,128200.0
2015-04-17 12:45:00,53.29,53.3,53.23,53.28,217200.0,40.1518,40.1593,40.1066,40.1442,217200.0
2015-04-17 12:50:00,53.28,53.29,53.19,53.22,136600.0,40.1442,40.1518,40.0764,40.099,136600.0
2015-04-17 12:55:00,53.22,53.3,53.22,53.26,129500.0,40.099,40.1593,40.099,40.1292,129500.0
2015-04-17 13:00:00,53.27,53.37,53.24,53.34,142300.0,40.1367,40.2121,40.1141,40.1895,142300.0
2015-04-17 13:05:00,53.33,53.36,53.28,53.3,112900.0,40.1819,40.2045,40.1442,40.1593,112900.0
2015-04-17 13:10:00,53.29,53.31,53.22,53.23,143500.0,40.1518,40.1669,40.099,40.1066,143500.0
2015-04-17 13:15:00,53.23,53.31,53.2,53.3,171200.0,40.1066,40.1669,40.084,40.1593,171200.0
2015-04-17 13:20:00,53.3,53.32,53.24,53.24,184300.0,40.1593,40.1744,40.1141,40.1141,184300.0
2015-04-17 13:25:00,53.24,53.27,53.17,53.2,242500.0,40.1141,40.1367,40.0614,40.084,242500.0
2015-04-17 13:30:00,53.2,53.2,53.11,53.13,200700.0,40.084,40.084,40.0162,40.0312,200700.0
2015-04-17 13:35:00,53.13,53.17,53.12,53.15,136800.0,40.0312,40.0614,40.0237,40.0463,136800.0
2015-04-17 13:40:00,53.15,53.16,53.1,53.15,187500.0,40.0463,40.0538,40.0086,40.0463,187500.0
2015-04-17 13:45:00,53.15,53.22,53.12,53.19,173900.0,40.0463,40.099,40.0237,40.0764,173900.0
2015-04-17 13:50:00,53.19,53.2,53.06,53.08,393700.0,40.0764,40.084,39.9785,39.9936,393700.0
2015-04-17 13:55:00,53.08,53.08,53.0,53.02,345900.0,39.9936,39.9936,39.9333,39.9483,345900.0
2015-04-17 14:00:00,53.03,53.04,53.01,53.02,206900.0,39.9559,39.9634,39.9408,39.9483,206900.0
2015-04-17 14:05:00,53.02,53.04,52.99,53.02,282900.0,39.9483,39.9634,39.9257,39.9483,282900.0
2015-04-17 14:10:00,53.02,53.08,52.99,53.04,141200.0,39.9483,39.9936,39.9257,39.9634,141200.0
2015-04-17 14:15:00,53.04,53.07,52.98,53.01,261500.0,39.9634,39.986,39.9182,39.9408,261500.0
2015-04-17 14:20:00,53.0,53.04,52.98,53.01,293300.0,39.9333,39.9634,39.9182,39.9408,293300.0
2015-04-17 14:25:00,53.01,53.01,52.98,52.99,105700.0,39.9408,39.9408,39.9182,39.9257,105700.0
2015-04-17 14:30:00,52.99,53.06,52.95,53.06,180000.0,39.9257,39.9785,39.8956,39.9785,180000.0
2015-04-17 14:35:00,53.06,53.09,53.02,53.05,151400.0,39.9785,40.0011,39.9483,39.971,151400.0
2015-04-17 14:40:00,53.05,53.16,53.04,53.16,245500.0,39.971,40.0538,39.9634,40.0538,245500.0
2015-04-17 14:45:00,53.16,53.17,53.06,53.09,258100.0,40.0538,40.0614,39.9785,40.0011,258100.0
2015-04-17 14:50:00,53.08,53.08,53.03,53.04,136100.0,39.9936,39.9936,39.9559,39.9634,136100.0
2015-04-17 14:55:00,53.03,53.07,53.02,53.03,144900.0,39.9559,39.986,39.9483,39.9559,144900.0
2015-04-17 15:00:00,53.03,53.12,53.01,53.09,208400.0,39.9559,40.0237,39.9408,40.0011,208400.0
2015-04-17 15:05:00,53.1,53.12,53.06,53.09,146900.0,40.0086,40.0237,39.9785,40.0011,146900.0
2015-04-17 15:10:00,53.09,53.16,53.05,53.13,202100.0,40.0011,40.0538,39.971,40.0312,202100.0
2015-04-17 15:15:00,53.13,53.16,53.09,53.12,155800.0,40.0312,40.0538,40.0011,40.0237,155800.0
2015-04-17 15:20:00,53.12,53.13,53.01,53.07,241500.0,40.0237,40.0312,39.9408,39.986,241500.0
2015-04-17 15:25:00,53.07,53.09,53.02,53.05,254900.0,39.986,40.0011,39.9483,39.971,254900.0
2015-04-17 15:30:00,53.05,53.16,53.04,53.13,390700.0,39.971,40.0538,39.9634,40.0312,390700.0
2015-04-17 15:35:00,53.13,53.22,53.12,53.16,345700.0,40.0312,40.099,40.0237,40.0538,345700.0
2015-04-17 15:40:00,53.15,53.17,53.13,53.15,312600.0,40.0463,40.0614,40.0312,40.0463,312600.0
2015-04-17 15:45:00,53.15,53.2,53.08,53.08,467800.0,40.0463,40.084,39.9936,39.9936,467800.0
2015-04-17 15:50:00,53.08,53.11,53.06,53.09,427300.0,39.9936,40.0162,39.9785,40.0011,427300.0
2015-04-17 15:55:00,53.08,53.1,53.05,53.07,998300.0,39.9936,40.0086,39.971,39.986,998300.0
2015-04-20 09:30:00,53.3,53.57,53.3,53.38,621600.0,40.1593,40.3628,40.1593,40.2196,621600.0
2015-04-20 09:35:00,53.36,53.41,53.22,53.24,227300.0,40.2045,40.2422,40.099,40.1141,227300.0
2015-04-20 09:40:00,53.24,53.31,53.18,53.27,253900.0,40.1141,40.1669,40.0689,40.1367,253900.0
2015-04-20 09:45:00,53.26,53.39,53.24,53.3,231800.0,40.1292,40.2271,40.1141,40.1593,231800.0
2015-04-20 09:50:00,53.28,53.37,53.25,53.29,166400.0,40.1442,40.2121,40.1216,40.1518,166400.0
2015-04-20 09:55:00,53.29,53.35,53.28,53.33,202100.0,40.1518,40.197,40.1442,40.1819,202100.0
2015-04-20 10:00:00,53.32,53.35,53.13,53.13,275700.0,40.1744,40.197,40.0312,40.0312,275700.0
2015-04-20 10:05:00,53.13,53.23,53.12,53.23,173400.0,40.0312,40.1066,40.0237,40.1066,173400.0
2015-04-20 10:10:00,53.23,53.24,53.11,53.13,238600.0,40.1066,40.1141,40.0162,40.0312,238600.0
2015-04-20 10:15:00,53.13,53.19,53.09,53.15,125100.0,40.0312,40.0764,40.0011,40.0463,125100.0
2015-04-20 10:20:00,53.15,53.22,53.15,53.21,166100.0,40.0463,40.099,40.0463,40.0915,166100.0
2015-04-20 10:25:00,53.21,53.28,53.2,53.28,131100.0,40.0915,40.1442,40.084,40.1442,131100.0
2015-04-20 10:30:00,53.28,53.33,53.25,53.28,196400.0,40.1442,40.1819,40.1216,40.1442,196400.0
2015-04-20 10:35:00,53.28,53.35,53.27,53.29,154900.0,40.1442,40.197,40.1367,40.1518,154900.0
2015-04-20 10:40:00,53.3,53.33,53.25,53.31,253300.0,40.1593,40.1819,40.1216,40.1669,253300.0
2015-04-20 10:45:00,53.3,53.32,53.23,53.25,213400.0,40.1593,40.1744,40.1066,40.1216,213400.0
2015-04-20 10:50:00,53.26,53.35,53.25,53.34,245900.0,40.1292,40.197,40.1216,40.1895,245900.0
2015-04-20 10:55:00,53.34,53.41,53.33,53.41,114900.0,40.1895,40.2422,40.1819,40.2422,114900.0
2015-04-20 11:00:00,53.41,53.5,53.4,53.49,168500.0,40.2422,40.31,40.2347,40.3025,168500.0
2015-04-20 11:05:00,53.49,53.54,53.43,53.44,257200.0,40.3025,40.3401,40.2573,40.2648,257200.0
2015-04-20 11:10:00,53.44,53.51,53.44,53.5,188400.0,40.2648,40.3175,40.2648,40.31,188400.0
2015-04-20 11:15:00,53.5,53.51,53.42,53.46,213700.0,40.31,40.3175,40.2497,40.2799,213700.0
2015-04-20 11:20:00,53.46,53.47,53.43,53.44,175300.0,40.2799,40.2874,40.2573,40.2648,175300.0
2015-04-20 11:25:00,53.44,53.45,53.37,53.37,117300.0,40.2648,40.2723,40.2121,40.2121,117300.0
2015-04-20 11:30:00,53.37,53.42,53.34,53.37,151200.0,40.2121,40.2497,40.1895,40.2121,151200.0
2015-04-20 11:35:00,53.37,53.4,53.35,53.35,118200.0,40.2121,40.2347,40.197,40.197,118200.0
2015-04-20 11:40:00,53.36,53.45,53.36,53.41,172700.0,40.2045,40.2723,40.2045,40.2422,172700.0
2015-04-20 11:45:00,53.42,53.44,53.34,53.36,169700.0,40.2497,40.2648,40.1895,40.2045,169700.0
2015-04-20 11:50:00,53.37,53.43,53.36,53.42,138000.0,40.2121,40.2573,40.2045,40.2497,138000.0
2015-04-20 11:55:00,53.41,53.44,53.38,53.43,98300.0,40.2422,40.2648,40.2196,40.2573,98300.0
2015-04-20 12:00:00,53.43,53.44,53.39,53.4,134300.0,40.2573,40.2648,40.2271,40.2347,134300.0
2015-04-20 12:05:00,53.4,53.44,53.37,53.43,131700.0,40.2347,40.2648,40.2121,40.2573,131700.0
2015-04-20 12:10:00,53.43,53.44,53.39,53.43,97900.0,40.2573,40.2648,40.2271,40.2573,97900.0
2015-04-20 12:15:00,53.43,53.46,53.43,53.46,210800.0,40.2573,40.2799,40.2573,40.2799,210800.0
2015-04-20 12:20:00,53.45,53.51,53.45,53.49,271300.0,40.2723,40.3175,40.2723,40.3025,271300.0
2015-04-20 12:25:00,53.5,53.52,53.49,53.5,243700.0,40.31,40.3251,40.3025,40.31,243700.0
2015-04-20 12:30:00,53.5,53.51,53.47,53.48,111200.0,40.31,40.3175,40.2874,40.2949,111200.0
2015-04-20 12:35:00,53.48,53.49,53.46,53.48,138800.0,40.2949,40.3025,40.2799,40.2949,138800.0
2015-04-20 12:40:00,53.49,53.51,53.48,53.49,100900.0,40.3025,40.3175,40.2949,40.3025,100900.0
2015-04-20 12:45:00,53.5,53.5,53.48,53.5,47100.0,40.31,40.31,40.2949,40.31,47100.0
2015-04-20 12:50:00,53.5,53.5,53.46,53.46,93900.0,40.31,40.31,40.2799,40.2799,93900.0
2015-04-20 12:55:00,53.47,53.49,53.46,53.48,58300.0,40.2874,40.3025,40.2799,40.2949,58300.0
2015-04-20 13:00:00,53.48,53.49,53.45,53.47,86200.0,40.2949,40.3025,40.2723,40.2874,86200.0
2015-04-20 13:05:00,53.47,53.49,53.46,53.48,74600.0,40.2874,40.3025,40.2799,40.2949,74600.0
2015-04-20 13:10:00,53.47,53.51,53.46,53.46,151900.0,40.2874,40.3175,40.2799,40.2799,151900.0
2015-04-20 13:15:00,53.46,53.47,53.39,53.39,207400.0,40.2799,40.2874,40.2271,40.2271,207400.0
2015-04-20 13:20:00,53.4,53.41,53.35,53.37,106700.0,40.2347,40.2422,40.197,40.2121,106700.0
2015-04-20 13:25:00,53.37,53.4,53.36,53.4,92700.0,40.2121,40.2347,40.2045,40.2347,92700.0
2015-04-20 13:30:00,53.4,53.41,53.37,53.37,56300.0,40.2347,40.2422,40.2121,40.2121,56300.0
2015-04-20 13:35:00,53.37,53.4,53.34,53.39,90700.0,40.2121,40.2347,40.1895,40.2271,90700.0
2015-04-20 13:40:00,53.39,53.4,53.35,53.38,71000.0,40.2271,40.2347,40.197,40.2196,71000.0
2015-04-20 13:45:00,53.38,53.39,53.37,53.38,75400.0,40.2196,40.2271,40.2121,40.2196,75400.0
2015-04-20 13:50:00,53.37,53.38,53.32,53.34,116900.0,40.2121,40.2196,40.1744,40.1895,116900.0
2015-04-20 13:55:00,53.33,53.37,53.29,53.31,103400.0,40.1819,40.2121,40.1518,40.1669,103400.0
2015-04-20 14:00:00,53.31,53.35,53.24,53.26,156200.0,40.1669,40.197,40.1141,40.1292,156200.0
2015-04-20 14:05:00,53.26,53.27,53.21,53.23,120600.0,40.1292,40.1367,40.0915,40.1066,120600.0
2015-04-20 14:10:00,53.23,53.31,53.23,53.28,126800.0,40.1066,40.1669,40.1066,40.1442,126800.0
2015-04-20 14:15:00,53.28,53.35,53.27,53.3,106100.0,40.1442,40.197,40.1367,40.1593,106100.0
2015-04-20 14:20:00,53.31,53.35,53.3,53.34,100500.0,40.1669,40.197,40.1593,40.1895,100500.0
2015-04-20 14:25:00,53.34,53.35,53.27,53.28,64400.0,40.1895,40.197,40.1367,40.1442,64400.0
2015-04-20 14:30:00,53.27,53.28,53.23,53.23,91200.0,40.1367,40.1442,40.1066,40.1066,91200.0
2015-04-20 14:35:00,53.23,53.24,53.22,53.24,73400.0,40.1066,40.1141,40.099,40.1141,73400.0
2015-04-20 14:40:00,53.24,53.29,53.23,53.23,128500.0,40.1141,40.1518,40.1066,40.1066,128500.0
2015-04-20 14:45:00,53.23,53.26,53.21,53.23,68100.0,40.1066,40.1292,40.0915,40.1066,68100.0
2015-04-20 14:50:00,53.23,53.24,53.19,53.23,110500.0,40.1066,40.1141,40.0764,40.1066,110500.0
2015-04-20 14:55:00,53.23,53.25,53.19,53.24,134900.0,40.1066,40.1216,40.0764,40.1141,134900.0
2015-04-20 15:00:00,53.24,53.32,53.23,53.3,164000.0,40.1141,40.1744,40.1066,40.1593,164000.0
2015-04-20 15:05:00,53.3,53.33,53.28,53.32,191400.0,40.1593,40.1819,40.1442,40.1744,191400.0
2015-04-20 15:10:00,53.32,53.33,53.3,53.3,112500.0,40.1744,40.1819,40.1593,40.1593,112500.0
2015-04-20 15:15:00,53.3,53.35,53.3,53.35,127400.0,40.1593,40.197,40.1593,40.197,127400.0
2015-04-20 15:20:00,53.35,53.35,53.3,53.31,133300.0,40.197,40.197,40.1593,40.1669,133300.0
2015-04-20 15:25:00,53.3,53.31,53.21,53.23,261600.0,40.1593,40.1669,40.0915,40.1066,261600.0
2015-04-20 15:30:00,53.24,53.26,53.23,53.25,215700.0,40.1141,40.1292,40.1066,40.1216,215700.0
2015-04-20 15:35:00,53.25,53.26,53.21,53.22,366700.0,40.1216,40.1292,40.0915,40.099,366700.0
2015-04-20 15:40:00,53.23,53.24,53.17,53.19,291700.0,40.1066,40.1141,40.0614,40.0764,291700.0
2015-04-20 15:45:00,53.2,53.22,53.16,53.17,323400.0,40.084,40.099,40.0538,40.0614,323400.0
2015-04-20 15:50:00,53.18,53.19,53.14,53.18,360800.0,40.0689,40.0764,40.0388,40.0689,360800.0
2015-04-20 15:55:00,53.18,53.25,53.17,53.19,631500.0,40.0689,40.1216,40.0614,40.0764,631500.0
2015-04-21 09:30:00,53.31,53.46,53.21,53.24,476100.0,40.1669,40.2799,40.0915,40.1141,476100.0
2015-04-21 09:35:00,53.23,53.33,53.03,53.03,426100.0,40.1066,40.1819,39.9559,39.9559,426100.0
2015-04-21 09:40:00,53.03,53.14,53.01,53.04,333500.0,39.9559,40.0388,39.9408,39.9634,333500.0
2015-04-21 09:45:00,53.04,53.12,53.02,53.08,208300.0,39.9634,40.0237,39.9483,39.9936,208300.0
2015-04-21 09:50:00,53.08,53.17,53.06,53.09,188400.0,39.9936,40.0614,39.9785,40.0011,188400.0
2015-04-21 09:55:00,53.09,53.1,53.02,53.04,183100.0,40.0011,40.0086,39.9483,39.9634,183100.0
2015-04-21 10:00:00,53.05,53.11,52.91,52.93,322800.0,39.971,40.0162,39.8655,39.8805,322800.0
2015-04-21 10:05:00,52.93,52.94,52.86,52.89,290100.0,39.8805,39.8881,39.8278,39.8504,290100.0
2015-04-21 10:10:00,52.9,52.98,52.9,52.95,270800.0,39.8579,39.9182,39.8579,39.8956,270800.0
2015-04-21 10:15:00,52.95,52.95,52.9,52.93,212100.0,39.8956,39.8956,39.8579,39.8805,212100.0
2015-04-21 10:20:00,52.93,53.1,52.92,53.05,272800.0,39.8805,40.0086,39.873,39.971,272800.0
2015-04-21 10:25:00,53.06,53.08,53.01,53.06,95800.0,39.9785,39.9936,39.9408,39.9785,95800.0
2015-04-21 10:30:00,53.05,53.06,52.95,53.06,182500.0,39.971,39.9785,39.8956,39.9785,182500.0
2015-04-21 10:35:00,53.05,53.08,52.96,52.96,147300.0,39.971,39.9936,39.9031,39.9031,147300.0
2015-04-21 10:40:00,52.97,53.03,52.92,52.96,244900.0,39.9107,39.9559,39.873,39.9031,244900.0
2015-04-21 10:45:00,52.96,52.99,52.92,52.93,92200.0,39.9031,39.9257,39.873,39.8805,92200.0
2015-04-21 10:50:00,52.94,52.94,52.86,52.88,463700.0,39.8881,39.8881,39.8278,39.8429,463700.0
2015-04-21 10:55:00,52.89,52.91,52.81,52.81,405000.0,39.8504,39.8655,39.7901,39.7901,405000.0
2015-04-21 11:00:00,52.82,52.84,52.81,52.83,288000.0,39.7977,39.8127,39.7901,39.8052,288000.0
2015-04-21 11:05:00,52.83,52.84,52.78,52.83,384100.0,39.8052,39.8127,39.7675,39.8052,384100.0
2015-04-21 11:10:00,52.83,52.83,52.78,52.82,227000.0,39.8052,39.8052,39.7675,39.7977,227000.0
2015-04-21 11:15:00,52.82,52.87,52.78,52.87,201800.0,39.7977,39.8353,39.7675,39.8353,201800.0
2015-04-21 11:20:00,52.86,52.89,52.82,52.83,191500.0,39.8278,39.8504,39.7977,39.8052,191500.0
2015-04-21 11:25:00,52.82,52.85,52.79,52.85,79600.0,39.7977,39.8203,39.7751,39.8203,79600.0
2015-04-21 11:30:00,52.84,52.87,52.81,52.81,130000.0,39.8127,39.8353,39.7901,39.7901,130000.0
2015-04-21 11:35:00,52.81,52.84,52.8,52.83,100800.0,39.7901,39.8127,39.7826,39.8052,100800.0
2015-04-21 11:40:00,52.82,52.84,52.79,52.8,124800.0,39.7977,39.8127,39.7751,39.7826,124800.0
2015-04-21 11:45:00,52.8,52.8,52.72,52.76,296700.0,39.7826,39.7826,39.7223,39.7524,296700.0
2015-04-21 11:50:00,52.75,52.83,52.75,52.83,191200.0,39.7449,39.8052,39.7449,39.8052,191200.0
2015-04-21 11:55:00,52.83,52.83,52.75,52.78,190300.0,39.8052,39.8052,39.7449,39.7675,190300.0
2015-04-21 12:00:00,52.79,52.82,52.76,52.77,141600.0,39.7751,39.7977,39.7524,39.76,141600.0
2015-04-21 12:05:00,52.77,52.81,52.75,52.81,125000.0,39.76,39.7901,39.7449,39.7901,125000.0
2015-04-21 12:10:00,52.81,52.82,52.78,52.81,172800.0,39.7901,39.7977,39.7675,39.7901,172800.0
2015-04-21 12:15:00,52.82,52.84,52.76,52.76,99300.0,39.7977,39.8127,39.7524,39.7524,99300.0
2015-04-21 12:20:00,52.76,52.77,52.7,52.74,163100.0,39.7524,39.76,39.7072,39.7374,163100.0
2015-04-21 12:25:00,52.73,52.79,52.71,52.71,131300.0,39.7298,39.7751,39.7148,39.7148,131300.0
2015-04-21 12:30:00,52.71,52.72,52.65,52.65,194800.0,39.7148,39.7223,39.6696,39.6696,194800.0
2015-04-21 12:35:00,52.66,52.71,52.65,52.71,64400.0,39.6771,39.7148,39.6696,39.7148,64400.0
2015-04-21 12:40:00,52.7,52.7,52.64,52.67,118300.0,39.7072,39.7072,39.662,39.6846,118300.0
2015-04-21 12:45:00,52.67,52.69,52.66,52.67,70000.0,39.6846,39.6997,39.6771,39.6846,70000.0
2015-04-21 12:50:00,52.67,52.68,52.61,52.62,335300.0,39.6846,39.6922,39.6394,39.647,335300.0
2015-04-21 12:55:00,52.62,52.64,52.62,52.64,80100.0,39.647,39.662,39.647,39.662,80100.0
2015-04-21 13:00:00,52.64,52.64,52.63,52.64,63900.0,39.662,39.662,39.6545,39.662,63900.0
2015-04-21 13:05:00,52.64,52.64,52.52,52.55,247800.0,39.662,39.662,39.5716,39.5942,247800.0
2015-04-21 13:10:00,52.55,52.65,52.55,52.6,412100.0,39.5942,39.6696,39.5942,39.6319,412100.0
2015-04-21 13:15:00,52.61,52.61,52.55,52.55,201000.0,39.6394,39.6394,39.5942,39.5942,201000.0
2015-04-21 13:20:00,52.55,52.57,52.53,52.56,568700.0,39.5942,39.6093,39.5792,39.6018,568700.0
2015-04-21 13:25:00,52.55,52.56,52.46,52.51,263100.0,39.5942,39.6018,39.5264,39.5641,263100.0
2015-04-21 13:30:00,52.52,52.55,52.5,52.5,585700.0,39.5716,39.5942,39.5566,39.5566,585700.0
2015-04-21 13:35:00,52.51,52.51,52.36,52.39,390600.0,39.5641,39.5641,39.4511,39.4737,390600.0
2015-04-21 13:40:00,52.4,52.43,52.32,52.35,430500.0,39.4812,39.5038,39.4209,39.4435,430500.0
2015-04-21 13:45:00,52.36,52.39,52.34,52.34,145600.0,39.4511,39.4737,39.436,39.436,145600.0
2015-04-21 13:50:00,52.35,52.45,52.34,52.39,465000.0,39.4435,39.5189,39.436,39.4737,465000.0
2015-04-21 13:55:00,52.4,52.4,52.33,52.34,145700.0,39.4812,39.4812,39.4285,39.436,145700.0
2015-04-21 14:00:00,52.34,52.34,52.3,52.32,222600.0,39.436,39.436,39.4059,39.4209,222600.0
2015-04-21 14:05:00,52.31,52.32,52.25,52.3,225700.0,39.4134,39.4209,39.3682,39.4059,225700.0
2015-04-21 14:10:00,52.3,52.4,52.29,52.38,189600.0,39.4059,39.4812,39.3983,39.4661,189600.0
2015-04-21 14:15:00,52.38,52.45,52.36,52.43,376900.0,39.4661,39.5189,39.4511,39.5038,376900.0
2015-04-21 14:20:00,52.42,52.51,52.42,52.5,197500.0,39.4963,39.5641,39.4963,39.5566,197500.0
2015-04-21 14:25:00,52.5,52.51,52.46,52.47,144600.0,39.5566,39.5641,39.5264,39.5339,144600.0
2015-04-21 14:30:00,52.47,52.5,52.41,52.45,116300.0,39.5339,39.5566,39.4887,39.5189,116300.0
2015-04-21 14:35:00,52.45,52.48,52.44,52.48,38300.0,39.5189,39.5415,39.5113,39.5415,38300.0
2015-04-21 14:40:00,52.47,52.48,52.45,52.47,78100.0,39.5339,39.5415,39.5189,39.5339,78100.0
2015-04-21 14:45:00,52.46,52.52,52.45,52.51,109600.0,39.5264,39.5716,39.5189,39.5641,109600.0
2015-04-21 14:50:00,52.51,52.52,52.5,52.5,123800.0,39.5641,39.5716,39.5566,39.5566,123800.0
2015-04-21 14:55:00,52.5,52.53,52.5,52.53,101100.0,39.5566,39.5792,39.5566,39.5792,101100.0
2015-04-21 15:00:00,52.53,52.53,52.48,52.48,124500.0,39.5792,39.5792,39.5415,39.5415,124500.0
2015-04-21 15:05:00,52.48,52.58,52.47,52.58,203000.0,39.5415,39.6168,39.5339,39.6168,203000.0
2015-04-21 15:10:00,52.58,52.59,52.5,52.51,170800.0,39.6168,39.6244,39.5566,39.5641,170800.0
2015-04-21 15:15:00,52.5,52.51,52.49,52.51,146800.0,39.5566,39.5641,39.549,39.5641,146800.0
2015-04-21 15:20:00,52.5,52.58,52.5,52.56,200700.0,39.5566,39.6168,39.5566,39.6018,200700.0
2015-04-21 15:25:00,52.57,52.57,52.44,52.47,250400.0,39.6093,39.6093,39.5113,39.5339,250400.0
2015-04-21 15:30:00,52.46,52.47,52.39,52.41,199400.0,39.5264,39.5339,39.4737,39.4887,199400.0
2015-04-21 15:35:00,52.41,52.5,52.41,52.5,223300.0,39.4887,39.5566,39.4887,39.5566,223300.0
2015-04-21 15:40:00,52.5,52.53,52.43,52.44,318000.0,39.5566,39.5792,39.5038,39.5113,318000.0
2015-04-21 15:45:00,52.43,52.44,52.41,52.44,226900.0,39.5038,39.5113,39.4887,39.5113,226900.0
2015-04-21 15:50:00,52.43,52.53,52.42,52.53,447100.0,39.5038,39.5792,39.4963,39.5792,447100.0
2015-04-21 15:55:00,52.53,52.53,52.48,52.49,735900.0,39.5792,39.5792,39.5415,39.549,735900.0
2015-04-22 09:30:00,52.52,52.72,52.45,52.7,677600.0,39.5716,39.7223,39.5189,39.7072,677600.0
2015-04-22 09:35:00,52.7,52.7,52.48,52.55,321500.0,39.7072,39.7072,39.5415,39.5942,321500.0
2015-04-22 09:40:00,52.54,52.66,52.46,52.5,235300.0,39.5867,39.6771,39.5264,39.5566,235300.0
2015-04-22 09:45:00,52.5,52.54,52.47,52.51,285200.0,39.5566,39.5867,39.5339,39.5641,285200.0
2015-04-22 09:50:00,52.5,52.52,52.35,52.46,385700.0,39.5566,39.5716,39.4435,39.5264,385700.0
2015-04-22 09:55:00,52.46,52.62,52.45,52.56,258100.0,39.5264,39.647,39.5189,39.6018,258100.0
2015-04-22 10:00:00,52.57,52.72,52.57,52.63,377000.0,39.6093,39.7223,39.6093,39.6545,377000.0
2015-04-22 10:05:00,52.62,52.71,52.6,52.64,198900.0,39.647,39.7148,39.6319,39.662,198900.0
2015-04-22 10:10:00,52.64,52.69,52.58,52.66,119700.0,39.662,39.6997,39.6168,39.6771,119700.0
2015-04-22 10:15:00,52.66,52.8,52.55,52.76,278500.0,39.6771,39.7826,39.5942,39.7524,278500.0
2015-04-22 10:20:00,52.76,52.99,52.75,52.97,442700.0,39.7524,39.9257,39.7449,39.9107,442700.0
2015-04-22 10:25:00,52.98,53.08,52.94,53.01,320900.0,39.9182,39.9936,39.8881,39.9408,320900.0
2015-04-22 10:30:00,53.01,53.04,52.94,52.94,220100.0,39.9408,39.9634,39.8881,39.8881,220100.0
2015-04-22 10:35:00,52.95,52.98,52.87,52.96,143300.0,39.8956,39.9182,39.8353,39.9031,143300.0
2015-04-22 10:40:00,52.97,53.2,52.97,53.2,317200.0,39.9107,40.084,39.9107,40.084,317200.0
2015-04-22 10:45:00,53.19,53.25,53.17,53.18,389900.0,40.0764,40.1216,40.0614,40.0689,389900.0
2015-04-22 10:50:00,53.19,53.22,53.03,53.14,241100.0,40.0764,40.099,39.9559,40.0388,241100.0
2015-04-22 10:55:00,53.15,53.21,53.11,53.18,171900.0,40.0463,40.0915,40.0162,40.0689,171900.0
2015-04-22 11:00:00,53.17,53.2,53.12,53.18,121500.0,40.0614,40.084,40.0237,40.0689,121500.0
2015-04-22 11:05:00,53.18,53.18,53.11,53.17,179900.0,40.0689,40.0689,40.0162,40.0614,179900.0
2015-04-22 11:10:00,53.16,53.21,53.12,53.12,178100.0,40.0538,40.0915,40.0237,40.0237,178100.0
2015-04-22 11:15:00,53.12,53.16,53.07,53.08,167400.0,40.0237,40.0538,39.986,39.9936,167400.0
2015-04-22 11:20:00,53.07,53.12,53.05,53.05,102400.0,39.986,40.0237,39.971,39.971,102400.0
2015-04-22 11:25:00,53.05,53.08,53.02,53.08,189200.0,39.971,39.9936,39.9483,39.9936,189200.0
2015-04-22 11:30:00,53.08,53.12,53.03,53.04,140800.0,39.9936,40.0237,39.9559,39.9634,140800.0
2015-04-22 11:35:00,53.04,53.04,52.99,53.01,127000.0,39.9634,39.9634,39.9257,39.9408,127000.0
2015-04-22 11:40:00,53.01,53.04,52.97,53.01,106300.0,39.9408,39.9634,39.9107,39.9408,106300.0
2015-04-22 11:45:00,53.02,53.09,53.01,53.07,117200.0,39.9483,40.0011,39.9408,39.986,117200.0
2015-04-22 11:50:00,53.08,53.09,53.0,53.06,89700.0,39.9936,40.0011,39.9333,39.9785,89700.0
2015-04-22 11:55:00,53.05,53.07,53.04,53.07,43800.0,39.971,39.986,39.9634,39.986,43800.0
2015-04-22 12:00:00,53.08,53.09,53.0,53.02,101000.0,39.9936,40.0011,39.9333,39.9483,101000.0
2015-04-22 12:05:00,53.01,53.02,52.92,52.93,188600.0,39.9408,39.9483,39.873,39.8805,188600.0
2015-04-22 12:10:00,52.92,52.99,52.91,52.99,132700.0,39.873,39.9257,39.8655,39.9257,132700.0
2015-04-22 12:15:00,52.99,53.05,52.97,53.02,210900.0,39.9257,39.971,39.9107,39.9483,210900.0
2015-04-22 12:20:00,53.02,53.1,53.01,53.1,229600.0,39.9483,40.0086,39.9408,40.0086,229600.0
2015-04-22 12:25:00,53.1,53.16,53.08,53.14,148800.0,40.0086,40.0538,39.9936,40.0388,148800.0
2015-04-22 12:30:00,53.14,53.17,53.12,53.17,71500.0,40.0388,40.0614,40.0237,40.0614,71500.0
2015-04-22 12:35:00,53.17,53.2,53.15,53.15,92300.0,40.0614,40.084,40.0463,40.0463,92300.0
2015-04-22 12:40:00,53.15,53.17,53.12,53.14,182000.0,40.0463,40.0614,40.0237,40.0388,182000.0
2015-04-22 12:45:00,53.14,53.22,53.13,53.22,101400.0,40.0388,40.099,40.0312,40.099,101400.0
2015-04-22 12:50:00,53.21,53.28,53.21,53.27,200300.0,40.0915,40.1442,40.0915,40.1367,200300.0
2015-04-22 12:55:00,53.28,53.28,53.18,53.19,147300.0,40.1442,40.1442,40.0689,40.0764,147300.0
2015-04-22 13:00:00,53.19,53.23,53.17,53.21,106400.0,40.0764,40.1066,40.0614,40.0915,106400.0
2015-04-22 13:05:00,53.2,53.21,53.16,53.2,81600.0,40.084,40.0915,40.0538,40.084,81600.0
2015-04-22 13:10:00,53.2,53.2,53.16,53.17,36600.0,40.084,40.084,40.0538,40.0614,36600.0
2015-04-22 13:15:00,53.18,53.28,53.18,53.26,56600.0,40.0689,40.1442,40.0689,40.1292,56600.0
2015-04-22 13:20:00,53.26,53.3,53.25,53.27,95600.0,40.1292,40.1593,40.1216,40.1367,95600.0
2015-04-22 13:25:00,53.27,53.27,53.22,53.25,95100.0,40.1367,40.1367,40.099,40.1216,95100.0
2015-04-22 13:30:00,53.24,53.26,53.23,53.24,50500.0,40.1141,40.1292,40.1066,40.1141,50500.0
2015-04-22 13:35:00,53.24,53.27,53.22,53.26,92700.0,40.1141,40.1367,40.099,40.1292,92700.0
2015-04-22 13:40:00,53.26,53.29,53.25,53.29,110200.0,40.1292,40.1518,40.1216,40.1518,110200.0
2015-04-22 13:45:00,53.29,53.35,53.28,53.35,136600.0,40.1518,40.197,40.1442,40.197,136600.0
2015-04-22 13:50:00,53.34,53.36,53.32,53.33,142100.0,40.1895,40.2045,40.1744,40.1819,142100.0
2015-04-22 13:55:00,53.34,53.34,53.3,53.32,125700.0,40.1895,40.1895,40.1593,40.1744,125700.0
2015-04-22 14:00:00,53.32,53.33,53.27,53.28,82100.0,40.1744,40.1819,40.1367,40.1442,82100.0
2015-04-22 14:05:00,53.28,53.38,53.28,53.36,93200.0,40.1442,40.2196,40.1442,40.2045,93200.0
2015-04-22 14:10:00,53.35,53.38,53.26,53.27,206100.0,40.197,40.2196,40.1292,40.1367,206100.0
2015-04-22 14:15:00,53.27,53.28,53.22,53.22,106700.0,40.1367,40.1442,40.099,40.099,106700.0
2015-04-22 14:20:00,53.22,53.29,53.21,53.28,122900.0,40.099,40.1518,40.0915,40.1442,122900.0
2015-04-22 14:25:00,53.27,53.28,53.24,53.25,60000.0,40.1367,40.1442,40.1141,40.1216,60000.0
2015-04-22 14:30:00,53.26,53.27,53.23,53.27,70300.0,40.1292,40.1367,40.1066,40.1367,70300.0
2015-04-22 14:35:00,53.27,53.27,53.23,53.24,40100.0,40.1367,40.1367,40.1066,40.1141,40100.0
2015-04-22 14:40:00,53.24,53.25,53.22,53.23,45900.0,40.1141,40.1216,40.099,40.1066,45900.0
2015-04-22 14:45:00,53.23,53.24,53.22,53.24,55200.0,40.1066,40.1141,40.099,40.1141,55200.0
2015-04-22 14:50:00,53.24,53.28,53.21,53.22,88600.0,40.1141,40.1442,40.0915,40.099,88600.0
2015-04-22 14:55:00,53.22,53.24,53.2,53.22,41700.0,40.099,40.1141,40.084,40.099,41700.0
2015-04-22 15:00:00,53.22,53.25,53.2,53.21,90800.0,40.099,40.1216,40.084,40.0915,90800.0
2015-04-22 15:05:00,53.2,53.25,53.14,53.17,148000.0,40.084,40.1216,40.0388,40.0614,148000.0
2015-04-22 15:10:00,53.17,53.21,53.11,53.17,233700.0,40.0614,40.0915,40.0162,40.0614,233700.0
2015-04-22 15:15:00,53.17,53.18,53.11,53.12,84800.0,40.0614,40.0689,40.0162,40.0237,84800.0
2015-04-22 15:20:00,53.12,53.19,53.12,53.18,102500.0,40.0237,40.0764,40.0237,40.0689,102500.0
2015-04-22 15:25:00,53.18,53.19,53.16,53.17,63600.0,40.0689,40.0764,40.0538,40.0614,63600.0
2015-04-22 15:30:00,53.16,53.22,53.12,53.13,209100.0,40.0538,40.099,40.0237,40.0312,209100.0
2015-04-22 15:35:00,53.13,53.16,53.08,53.16,215400.0,40.0312,40.0538,39.9936,40.0538,215400.0
2015-04-22 15:40:00,53.15,53.16,53.06,53.09,196400.0,40.0463,40.0538,39.9785,40.0011,196400.0
2015-04-22 15:45:00,53.09,53.13,53.07,53.11,154400.0,40.0011,40.0312,39.986,40.0162,154400.0
2015-04-22 15:50:00,53.11,53.13,53.09,53.1,172000.0,40.0162,40.0312,40.0011,40.0086,172000.0
2015-04-22 15:55:00,53.09,53.14,53.07,53.1,584000.0,40.0011,40.0388,39.986,40.0086,584000.0
2015-04-23 09:30:00,53.01,53.01,52.81,52.97,465100.0,39.9408,39.9408,39.7901,39.9107,465100.0
2015-04-23 09:35:00,52.97,53.09,52.95,53.01,242200.0,39.9107,40.0011,39.8956,39.9408,242200.0
2015-04-23 09:40:00,53.01,53.04,52.91,52.98,151800.0,39.9408,39.9634,39.8655,39.9182,151800.0
2015-04-23 09:45:00,52.98,52.98,52.87,52.91,165800.0,39.9182,39.9182,39.8353,39.8655,165800.0
2015-04-23 09:50:00,52.91,53.1,52.9,53.08,288400.0,39.8655,40.0086,39.8579,39.9936,288400.0
2015-04-23 09:55:00,53.08,53.18,53.02,53.03,280400.0,39.9936,40.0689,39.9483,39.9559,280400.0
2015-04-23 10:00:00,53.03,53.22,53.02,53.21,316900.0,39.9559,40.099,39.9483,40.0915,316900.0
2015-04-23 10:05:00,53.2,53.21,53.08,53.11,195200.0,40.084,40.0915,39.9936,40.0162,195200.0
2015-04-23 10:10:00,53.11,53.11,52.99,53.07,188600.0,40.0162,40.0162,39.9257,39.986,188600.0
2015-04-23 10:15:00,53.08,53.16,52.99,53.03,135000.0,39.9936,40.0538,39.9257,39.9559,135000.0
2015-04-23 10:20:00,53.02,53.06,52.97,52.99,103700.0,39.9483,39.9785,39.9107,39.9257,103700.0
2015-04-23 10:25:00,52.99,53.04,52.96,53.02,151500.0,39.9257,39.9634,39.9031,39.9483,151500.0
2015-04-23 10:30:00,53.03,53.14,53.03,53.14,122600.0,39.9559,40.0388,39.9559,40.0388,122600.0
2015-04-23 10:35:00,53.13,53.15,53.03,53.04,107100.0,40.0312,40.0463,39.9559,39.9634,107100.0
2015-04-23 10:40:00,53.05,53.11,53.01,53.05,78700.0,39.971,40.0162,39.9408,39.971,78700.0
2015-04-23 10:45:00,53.06,53.11,53.03,53.08,141500.0,39.9785,40.0162,39.9559,39.9936,141500.0
2015-04-23 10:50:00,53.09,53.11,53.02,53.03,157600.0,40.0011,40.0162,39.9483,39.9559,157600.0
2015-04-23 10:55:00,53.02,53.13,53.02,53.04,83500.0,39.9483,40.0312,39.9483,39.9634,83500.0
2015-04-23 11:00:00,53.04,53.08,53.02,53.03,50100.0,39.9634,39.9936,39.9483,39.9559,50100.0
2015-04-23 11:05:00,53.03,53.2,53.03,53.15,217500.0,39.9559,40.084,39.9559,40.0463,217500.0
2015-04-23 11:10:00,53.15,53.16,53.11,53.14,81300.0,40.0463,40.0538,40.0162,40.0388,81300.0
2015-04-23 11:15:00,53.13,53.15,53.1,53.13,92400.0,40.0312,40.0463,40.0086,40.0312,92400.0
2015-04-23 11:20:00,53.12,53.15,53.09,53.1,130200.0,40.0237,40.0463,40.0011,40.0086,130200.0
2015-04-23 11:25:00,53.09,53.19,53.09,53.16,143200.0,40.0011,40.0764,40.0011,40.0538,143200.0
2015-04-23 11:30:00,53.15,53.16,53.08,53.13,104800.0,40.0463,40.0538,39.9936,40.0312,104800.0
2015-04-23 11:35:00,53.14,53.15,53.1,53.11,48200.0,40.0388,40.0463,40.0086,40.0162,48200.0
2015-04-23 11:40:00,53.11,53.13,53.05,53.07,90000.0,40.0162,40.0312,39.971,39.986,90000.0
2015-04-23 11:45:00,53.07,53.13,53.07,53.11,53800.0,39.986,40.0312,39.986,40.0162,53800.0
2015-04-23 11:50:00,53.11,53.36,53.1,53.35,323300.0,40.0162,40.2045,40.0086,40.197,323300.0
2015-04-23 11:55:00,53.34,53.38,53.28,53.29,177500.0,40.1895,40.2196,40.1442,40.1518,177500.0
2015-04-23 12:00:00,53.28,53.32,53.23,53.31,165200.0,40.1442,40.1744,40.1066,40.1669,165200.0
2015-04-23 12:05:00,53.3,53.33,53.27,53.28,80300.0,40.1593,40.1819,40.1367,40.1442,80300.0
2015-04-23 12:10:00,53.28,53.3,53.27,53.3,69500.0,40.1442,40.1593,40.1367,40.1593,69500.0
2015-04-23 12:15:00,53.29,53.3,53.27,53.29,53900.0,40.1518,40.1593,40.1367,40.1518,53900.0
2015-04-23 12:20:00,53.29,53.3,53.25,53.28,112500.0,40.1518,40.1593,40.1216,40.1442,112500.0
2015-04-23 12:25:00,53.28,53.3,53.26,53.28,71100.0,40.1442,40.1593,40.1292,40.1442,71100.0
2015-04-23 12:30:00,53.28,53.3,53.25,53.29,113000.0,40.1442,40.1593,40.1216,40.1518,113000.0
2015-04-23 12:35:00,53.3,53.38,53.28,53.33,218600.0,40.1593,40.2196,40.1442,40.1819,218600.0
2015-04-23 12:40:00,53.33,53.4,53.31,53.34,116800.0,40.1819,40.2347,40.1669,40.1895,116800.0
2015-04-23 12:45:00,53.33,53.36,53.32,53.35,69500.0,40.1819,40.2045,40.1744,40.197,69500.0
2015-04-23 12:50:00,53.35,53.35,53.32,53.34,73900.0,40.197,40.197,40.1744,40.1895,73900.0
2015-04-23 12:55:00,53.34,53.37,53.31,53.31,122400.0,40.1895,40.2121,40.1669,40.1669,122400.0
2015-04-23 13:00:00,53.32,53.32,53.29,53.29,156600.0,40.1744,40.1744,40.1518,40.1518,156600.0
2015-04-23 13:05:00,53.29,53.29,53.27,53.27,70300.0,40.1518,40.1518,40.1367,40.1367,70300.0
2015-04-23 13:10:00,53.28,53.31,53.26,53.31,192800.0,40.1442,40.1669,40.1292,40.1669,192800.0
2015-04-23 13:15:00,53.31,53.31,53.22,53.23,234800.0,40.1669,40.1669,40.099,40.1066,234800.0
2015-04-23 13:20:00,53.23,53.3,53.22,53.27,118300.0,40.1066,40.1593,40.099,40.1367,118300.0
2015-04-23 13:25:00,53.28,53.28,53.25,53.26,36900.0,40.1442,40.1442,40.1216,40.1292,36900.0
2015-04-23 13:30:00,53.27,53.29,53.26,53.27,129300.0,40.1367,40.1518,40.1292,40.1367,129300.0
2015-04-23 13:35:00,53.27,53.27,53.17,53.19,149000.0,40.1367,40.1367,40.0614,40.0764,149000.0
2015-04-23 13:40:00,53.2,53.21,53.17,53.19,62700.0,40.084,40.0915,40.0614,40.0764,62700.0
2015-04-23 13:45:00,53.19,53.24,53.17,53.21,60500.0,40.0764,40.1141,40.0614,40.0915,60500.0
2015-04-23 13:50:00,53.21,53.21,53.16,53.16,99900.0,40.0915,40.0915,40.0538,40.0538,99900.0
2015-04-23 13:55:00,53.16,53.24,53.16,53.23,61000.0,40.0538,40.1141,40.0538,40.1066,61000.0
2015-04-23 14:00:00,53.23,53.24,53.2,53.23,100400.0,40.1066,40.1141,40.084,40.1066,100400.0
2015-04-23 14:05:00,53.23,53.27,53.19,53.22,86300.0,40.1066,40.1367,40.0764,40.099,86300.0
2015-04-23 14:10:00,53.22,53.28,53.22,53.28,34000.0,40.099,40.1442,40.099,40.1442,34000.0
2015-04-23 14:15:00,53.28,53.28,53.24,53.28,59000.0,40.1442,40.1442,40.1141,40.1442,59000.0
2015-04-23 14:20:00,53.28,53.3,53.26,53.28,116600.0,40.1442,40.1593,40.1292,40.1442,116600.0
2015-04-23 14:25:00,53.27,53.28,53.24,53.25,89900.0,40.1367,40.1442,40.1141,40.1216,89900.0
2015-04-23 14:30:00,53.25,53.25,53.17,53.21,82200.0,40.1216,40.1216,40.0614,40.0915,82200.0
2015-04-23 14:35:00,53.21,53.23,53.17,53.19,79700.0,40.0915,40.1066,40.0614,40.0764,79700.0
2015-04-23 14:40:00,53.2,53.27,53.19,53.25,86300.0,40.084,40.1367,40.0764,40.1216,86300.0
2015-04-23 14:45:00,53.25,53.25,53.2,53.25,29400.0,40.1216,40.1216,40.084,40.1216,29400.0
2015-04-23 14:50:00,53.25,53.25,53.19,53.21,65100.0,40.1216,40.1216,40.0764,40.0915,65100.0
2015-04-23 14:55:00,53.2,53.25,53.2,53.24,62900.0,40.084,40.1216,40.084,40.1141,62900.0
2015-04-23 15:00:00,53.24,53.29,53.24,53.24,74800.0,40.1141,40.1518,40.1141,40.1141,74800.0
2015-04-23 15:05:00,53.24,53.26,53.22,53.23,102500.0,40.1141,40.1292,40.099,40.1066,102500.0
2015-04-23 15:10:00,53.23,53.3,53.23,53.28,98500.0,40.1066,40.1593,40.1066,40.1442,98500.0
2015-04-23 15:15:00,53.27,53.29,53.23,53.23,65300.0,40.1367,40.1518,40.1066,40.1066,65300.0
2015-04-23 15:20:00,53.23,53.25,53.2,53.21,99300.0,40.1066,40.1216,40.084,40.0915,99300.0
2015-04-23 15:25:00,53.21,53.23,53.2,53.2,91900.0,40.0915,40.1066,40.084,40.084,91900.0
2015-04-23 15:30:00,53.2,53.21,53.14,53.16,162200.0,40.084,40.0915,40.0388,40.0538,162200.0
2015-04-23 15:35:00,53.16,53.2,53.15,53.2,102000.0,40.0538,40.084,40.0463,40.084,102000.0
2015-04-23 15:40:00,53.21,53.23,53.17,53.19,179600.0,40.0915,40.1066,40.0614,40.0764,179600.0
2015-04-23 15:45:00,53.2,53.21,53.18,53.2,350300.0,40.084,40.0915,40.0689,40.084,350300.0
2015-04-23 15:50:00,53.2,53.22,53.19,53.22,276800.0,40.084,40.099,40.0764,40.099,276800.0
2015-04-23 15:55:00,53.22,53.24,53.21,53.22,704900.0,40.099,40.1141,40.0915,40.099,704900.0
2015-04-24 09:30:00,53.13,53.22,53.05,53.05,365000.0,40.0312,40.099,39.971,39.971,365000.0
2015-04-24 09:35:00,53.05,53.06,52.96,53.04,267500.0,39.971,39.9785,39.9031,39.9634,267500.0
2015-04-24 09:40:00,53.04,53.1,52.94,52.96,199500.0,39.9634,40.0086,39.8881,39.9031,199500.0
2015-04-24 09:45:00,52.95,53.03,52.88,52.94,309400.0,39.8956,39.9559,39.8429,39.8881,309400.0
2015-04-24 09:50:00,52.95,53.0,52.85,52.88,222100.0,39.8956,39.9333,39.8203,39.8429,222100.0
2015-04-24 09:55:00,52.88,53.05,52.88,53.0,135700.0,39.8429,39.971,39.8429,39.9333,135700.0
2015-04-24 10:00:00,53.0,53.02,52.91,52.98,122600.0,39.9333,39.9483,39.8655,39.9182,122600.0
2015-04-24 10:05:00,52.97,52.98,52.9,52.94,114400.0,39.9107,39.9182,39.8579,39.8881,114400.0
2015-04-24 10:10:00,52.93,52.98,52.91,52.94,142300.0,39.8805,39.9182,39.8655,39.8881,142300.0
2015-04-24 10:15:00,52.95,52.96,52.86,52.87,189000.0,39.8956,39.9031,39.8278,39.8353,189000.0
2015-04-24 10:20:00,52.87,52.92,52.85,52.9,107600.0,39.8353,39.873,39.8203,39.8579,107600.0
2015-04-24 10:25:00,52.9,52.96,52.89,52.93,139300.0,39.8579,39.9031,39.8504,39.8805,139300.0
2015-04-24 10:30:00,52.92,52.94,52.88,52.9,119400.0,39.873,39.8881,39.8429,39.8579,119400.0
2015-04-24 10:35:00,52.9,52.91,52.85,52.87,114100.0,39.8579,39.8655,39.8203,39.8353,114100.0
2015-04-24 10:40:00,52.88,52.93,52.85,52.91,145500.0,39.8429,39.8805,39.8203,39.8655,145500.0
2015-04-24 10:45:00,52.92,52.92,52.88,52.91,115200.0,39.873,39.873,39.8429,39.8655,115200.0
2015-04-24 10:50:00,52.92,52.93,52.88,52.89,118600.0,39.873,39.8805,39.8429,39.8504,118600.0
2015-04-24 10:55:00,52.89,52.91,52.87,52.89,173400.0,39.8504,39.8655,39.8353,39.8504,173400.0
2015-04-24 11:00:00,52.89,52.89,52.85,52.85,171800.0,39.8504,39.8504,39.8203,39.8203,171800.0
2015-04-24 11:05:00,52.86,52.9,52.85,52.89,84000.0,39.8278,39.8579,39.8203,39.8504,84000.0
2015-04-24 11:10:00,52.89,52.95,52.88,52.92,75300.0,39.8504,39.8956,39.8429,39.873,75300.0
2015-04-24 11:15:00,52.91,52.95,52.9,52.95,73400.0,39.8655,39.8956,39.8579,39.8956,73400.0
2015-04-24 11:20:00,52.96,52.96,52.91,52.91,124300.0,39.9031,39.9031,39.8655,39.8655,124300.0
2015-04-24 11:25:00,52.91,52.91,52.85,52.9,160900.0,39.8655,39.8655,39.8203,39.8579,160900.0
2015-04-24 11:30:00,52.9,52.96,52.89,52.93,80400.0,39.8579,39.9031,39.8504,39.8805,80400.0
2015-04-24 11:35:00,52.93,52.95,52.91,52.92,100100.0,39.8805,39.8956,39.8655,39.873,100100.0
2015-04-24 11:40:00,52.93,52.94,52.91,52.92,56100.0,39.8805,39.8881,39.8655,39.873,56100.0
2015-04-24 11:45:00,52.92,52.95,52.88,52.94,151400.0,39.873,39.8956,39.8429,39.8881,151400.0
2015-04-24 11:50:00,52.95,52.95,52.85,52.86,93800.0,39.8956,39.8956,39.8203,39.8278,93800.0
2015-04-24 11:55:00,52.86,52.87,52.85,52.86,267500.0,39.8278,39.8353,39.8203,39.8278,267500.0
2015-04-24 12:00:00,52.85,52.89,52.85,52.88,79100.0,39.8203,39.8504,39.8203,39.8429,79100.0
2015-04-24 12:05:00,52.88,52.94,52.87,52.91,59000.0,39.8429,39.8881,39.8353,39.8655,59000.0
2015-04-24 12:10:00,52.91,52.94,52.89,52.94,27100.0,39.8655,39.8881,39.8504,39.8881,27100.0
2015-04-24 12:15:00,52.94,52.94,52.92,52.92,30400.0,39.8881,39.8881,39.873,39.873,30400.0
2015-04-24 12:20:00,52.93,52.97,52.92,52.97,74400.0,39.8805,39.9107,39.873,39.9107,74400.0
2015-04-24 12:25:00,52.96,53.0,52.96,53.0,73000.0,39.9031,39.9333,39.9031,39.9333,73000.0
2015-04-24 12:30:00,52.99,53.03,52.98,53.02,71400.0,39.9257,39.9559,39.9182,39.9483,71400.0
2015-04-24 12:35:00,53.02,53.02,52.95,52.97,67800.0,39.9483,39.9483,39.8956,39.9107,67800.0
2015-04-24 12:40:00,52.97,52.97,52.95,52.96,37400.0,39.9107,39.9107,39.8956,39.9031,37400.0
2015-04-24 12:45:00,52.97,52.99,52.95,52.98,89400.0,39.9107,39.9257,39.8956,39.9182,89400.0
2015-04-24 12:50:00,52.98,53.0,52.97,52.99,29300.0,39.9182,39.9333,39.9107,39.9257,29300.0
2015-04-24 12:55:00,52.99,52.99,52.96,52.97,48000.0,39.9257,39.9257,39.9031,39.9107,48000.0
2015-04-24 13:00:00,52.97,52.98,52.96,52.96,23600.0,39.9107,39.9182,39.9031,39.9031,23600.0
2015-04-24 13:05:00,52.96,52.97,52.89,52.92,76700.0,39.9031,39.9107,39.8504,39.873,76700.0
2015-04-24 13:10:00,52.92,52.93,52.88,52.9,74100.0,39.873,39.8805,39.8429,39.8579,74100.0
2015-04-24 13:15:00,52.9,52.98,52.9,52.97,102000.0,39.8579,39.9182,39.8579,39.9107,102000.0
2015-04-24 13:20:00,52.97,52.97,52.92,52.96,41600.0,39.9107,39.9107,39.873,39.9031,41600.0
2015-04-24 13:25:00,52.96,52.99,52.95,52.97,66900.0,39.9031,39.9257,39.8956,39.9107,66900.0
2015-04-24 13:30:00,52.97,52.99,52.95,52.98,136900.0,39.9107,39.9257,39.8956,39.9182,136900.0
2015-04-24 13:35:00,52.98,53.0,52.98,53.0,56200.0,39.9182,39.9333,39.9182,39.9333,56200.0
2015-04-24 13:40:00,53.0,53.03,52.99,53.03,52500.0,39.9333,39.9559,39.9257,39.9559,52500.0
2015-04-24 13:45:00,53.02,53.05,53.02,53.02,89500.0,39.9483,39.971,39.9483,39.9483,89500.0
2015-04-24 13:50:00,53.02,53.04,53.02,53.02,49600.0,39.9483,39.9634,39.9483,39.9483,49600.0
2015-04-24 13:55:00,53.02,53.03,53.01,53.03,41300.0,39.9483,39.9559,39.9408,39.9559,41300.0
2015-04-24 14:00:00,53.03,53.04,53.01,53.03,131600.0,39.9559,39.9634,39.9408,39.9559,131600.0
2015-04-24 14:05:00,53.02,53.03,52.98,52.99,46200.0,39.9483,39.9559,39.9182,39.9257,46200.0
2015-04-24 14:10:00,52.99,53.0,52.98,52.99,30900.0,39.9257,39.9333,39.9182,39.9257,30900.0
2015-04-24 14:15:00,52.98,52.99,52.96,52.98,38500.0,39.9182,39.9257,39.9031,39.9182,38500.0
2015-04-24 14:20:00,52.98,53.02,52.97,53.01,58400.0,39.9182,39.9483,39.9107,39.9408,58400.0
2015-04-24 14:25:00,53.01,53.02,52.98,53.01,53200.0,39.9408,39.9483,39.9182,39.9408,53200.0
2015-04-24 14:30:00,53.02,53.02,52.97,52.97,46600.0,39.9483,39.9483,39.9107,39.9107,46600.0
2015-04-24 14:35:00,52.98,52.99,52.96,52.98,54900.0,39.9182,39.9257,39.9031,39.9182,54900.0
2015-04-24 14:40:00,52.98,52.98,52.94,52.95,53100.0,39.9182,39.9182,39.8881,39.8956,53100.0
2015-04-24 14:45:00,52.94,52.97,52.89,52.91,82200.0,39.8881,39.9107,39.8504,39.8655,82200.0
2015-04-24 14:50:00,52.91,52.93,52.86,52.89,84500.0,39.8655,39.8805,39.8278,39.8504,84500.0
2015-04-24 14:55:00,52.89,52.9,52.85,52.88,61400.0,39.8504,39.8579,39.8203,39.8429,61400.0
2015-04-24 15:00:00,52.88,52.92,52.87,52.91,142800.0,39.8429,39.873,39.8353,39.8655,142800.0
2015-04-24 15:05:00,52.9,52.92,52.89,52.91,76200.0,39.8579,39.873,39.8504,39.8655,76200.0
2015-04-24 15:10:00,52.91,52.93,52.9,52.93,80200.0,39.8655,39.8805,39.8579,39.8805,80200.0
2015-04-24 15:15:00,52.93,52.93,52.9,52.9,54800.0,39.8805,39.8805,39.8579,39.8579,54800.0
2015-04-24 15:20:00,52.9,52.95,52.89,52.9,109100.0,39.8579,39.8956,39.8504,39.8579,109100.0
2015-04-24 15:25:00,52.91,52.92,52.87,52.91,96200.0,39.8655,39.873,39.8353,39.8655,96200.0
2015-04-24 15:30:00,52.91,52.93,52.9,52.93,83300.0,39.8655,39.8805,39.8579,39.8805,83300.0
2015-04-24 15:35:00,52.93,52.95,52.92,52.94,89500.0,39.8805,39.8956,39.873,39.8881,89500.0
2015-04-24 15:40:00,52.93,52.94,52.89,52.9,167100.0,39.8805,39.8881,39.8504,39.8579,167100.0
2015-04-24 15:45:00,52.9,52.95,52.89,52.94,170400.0,39.8579,39.8956,39.8504,39.8881,170400.0
2015-04-24 15:50:00,52.94,52.95,52.9,52.93,184000.0,39.8881,39.8956,39.8579,39.8805,184000.0
2015-04-24 15:55:00,52.92,52.93,52.87,52.9,644700.0,39.873,39.8805,39.8353,39.8579,644700.0
2015-04-27 09:30:00,52.87,53.1,52.86,53.08,442500.0,39.8353,40.0086,39.8278,39.9936,442500.0
2015-04-27 09:35:00,53.08,53.11,52.99,53.07,269400.0,39.9936,40.0162,39.9257,39.986,269400.0
2015-04-27 09:40:00,53.07,53.15,53.04,53.14,246400.0,39.986,40.0463,39.9634,40.0388,246400.0
2015-04-27 09:45:00,53.13,53.15,53.01,53.06,266300.0,40.0312,40.0463,39.9408,39.9785,266300.0
2015-04-27 09:50:00,53.06,53.26,53.04,53.26,300800.0,39.9785,40.1292,39.9634,40.1292,300800.0
2015-04-27 09:55:00,53.26,53.33,53.2,53.22,327400.0,40.1292,40.1819,40.084,40.099,327400.0
2015-04-27 10:00:00,53.22,53.28,53.19,53.2,131400.0,40.099,40.1442,40.0764,40.084,131400.0
2015-04-27 10:05:00,53.2,53.26,53.19,53.25,165400.0,40.084,40.1292,40.0764,40.1216,165400.0
2015-04-27 10:10:00,53.26,53.29,53.22,53.23,173600.0,40.1292,40.1518,40.099,40.1066,173600.0
2015-04-27 10:15:00,53.23,53.31,53.22,53.31,159200.0,40.1066,40.1669,40.099,40.1669,159200.0
2015-04-27 10:20:00,53.3,53.37,53.3,53.35,234000.0,40.1593,40.2121,40.1593,40.197,234000.0
2015-04-27 10:25:00,53.35,53.39,53.34,53.35,254200.0,40.197,40.2271,40.1895,40.197,254200.0
2015-04-27 10:30:00,53.36,53.38,53.31,53.35,177200.0,40.2045,40.2196,40.1669,40.197,177200.0
2015-04-27 10:35:00,53.35,53.35,53.28,53.32,135900.0,40.197,40.197,40.1442,40.1744,135900.0
2015-04-27 10:40:00,53.31,53.33,53.29,53.3,155000.0,40.1669,40.1819,40.1518,40.1593,155000.0
2015-04-27 10:45:00,53.3,53.3,53.2,53.23,129900.0,40.1593,40.1593,40.084,40.1066,129900.0
2015-04-27 10:50:00,53.23,53.23,53.14,53.22,216100.0,40.1066,40.1066,40.0388,40.099,216100.0
2015-04-27 10:55:00,53.22,53.22,53.11,53.15,177200.0,40.099,40.099,40.0162,40.0463,177200.0
2015-04-27 11:00:00,53.15,53.19,53.12,53.19,140700.0,40.0463,40.0764,40.0237,40.0764,140700.0
2015-04-27 11:05:00,53.19,53.19,53.11,53.15,114000.0,40.0764,40.0764,40.0162,40.0463,114000.0
2015-04-27 11:10:00,53.15,53.19,53.14,53.16,73700.0,40.0463,40.0764,40.0388,40.0538,73700.0
2015-04-27 11:15:00,53.16,53.18,53.14,53.18,47500.0,40.0538,40.0689,40.0388,40.0689,47500.0
2015-04-27 11:20:00,53.18,53.23,53.17,53.21,63700.0,40.0689,40.1066,40.0614,40.0915,63700.0
2015-04-27 11:25:00,53.21,53.22,53.16,53.19,75400.0,40.0915,40.099,40.0538,40.0764,75400.0
2015-04-27 11:30:00,53.19,53.26,53.18,53.24,79200.0,40.0764,40.1292,40.0689,40.1141,79200.0
2015-04-27 11:35:00,53.24,53.26,53.19,53.23,80900.0,40.1141,40.1292,40.0764,40.1066,80900.0
2015-04-27 11:40:00,53.23,53.25,53.21,53.24,56600.0,40.1066,40.1216,40.0915,40.1141,56600.0
2015-04-27 11:45:00,53.24,53.25,53.14,53.19,123100.0,40.1141,40.1216,40.0388,40.0764,123100.0
2015-04-27 11:50:00,53.19,53.19,53.14,53.17,51600.0,40.0764,40.0764,40.0388,40.0614,51600.0
2015-04-27 11:55:00,53.17,53.19,53.13,53.16,143400.0,40.0614,40.0764,40.0312,40.0538,143400.0
2015-04-27 12:00:00,53.15,53.18,53.15,53.18,54600.0,40.0463,40.0689,40.0463,40.0689,54600.0
2015-04-27 12:05:00,53.18,53.21,53.15,53.16,44000.0,40.0689,40.0915,40.0463,40.0538,44000.0
2015-04-27 12:10:00,53.16,53.16,53.09,53.13,152300.0,40.0538,40.0538,40.0011,40.0312,152300.0
2015-04-27 12:15:00,53.13,53.13,53.02,53.03,261800.0,40.0312,40.0312,39.9483,39.9559,261800.0
2015-04-27 12:20:00,53.03,53.05,52.99,53.01,169400.0,39.9559,39.971,39.9257,39.9408,169400.0
2015-04-27 12:25:00,53.02,53.08,53.01,53.05,70800.0,39.9483,39.9936,39.9408,39.971,70800.0
2015-04-27 12:30:00,53.06,53.07,52.98,53.01,69500.0,39.9785,39.986,39.9182,39.9408,69500.0
2015-04-27 12:35:00,53.02,53.06,52.99,53.01,89300.0,39.9483,39.9785,39.9257,39.9408,89300.0
2015-04-27 12:40:00,53.01,53.03,52.98,53.0,107400.0,39.9408,39.9559,39.9182,39.9333,107400.0
2015-04-27 12:45:00,53.0,53.03,52.98,53.02,69700.0,39.9333,39.9559,39.9182,39.9483,69700.0
2015-04-27 12:50:00,53.02,53.04,52.95,52.95,125100.0,39.9483,39.9634,39.8956,39.8956,125100.0
2015-04-27 12:55:00,52.95,52.95,52.92,52.93,107400.0,39.8956,39.8956,39.873,39.8805,107400.0
2015-04-27 13:00:00,52.92,52.96,52.89,52.95,129100.0,39.873,39.9031,39.8504,39.8956,129100.0
2015-04-27 13:05:00,52.94,52.95,52.93,52.95,89100.0,39.8881,39.8956,39.8805,39.8956,89100.0
2015-04-27 13:10:00,52.94,52.95,52.93,52.94,102200.0,39.8881,39.8956,39.8805,39.8881,102200.0
2015-04-27 13:15:00,52.94,52.95,52.82,52.83,185500.0,39.8881,39.8956,39.7977,39.8052,185500.0
2015-04-27 13:20:00,52.83,52.84,52.78,52.8,182300.0,39.8052,39.8127,39.7675,39.7826,182300.0
2015-04-27 13:25:00,52.8,52.9,52.79,52.88,141500.0,39.7826,39.8579,39.7751,39.8429,141500.0
2015-04-27 13:30:00,52.87,52.87,52.83,52.84,75100.0,39.8353,39.8353,39.8052,39.8127,75100.0
2015-04-27 13:35:00,52.84,52.96,52.83,52.96,202600.0,39.8127,39.9031,39.8052,39.9031,202600.0
2015-04-27 13:40:00,52.96,52.96,52.9,52.91,83200.0,39.9031,39.9031,39.8579,39.8655,83200.0
2015-04-27 13:45:00,52.91,52.95,52.9,52.91,135900.0,39.8655,39.8956,39.8579,39.8655,135900.0
2015-04-27 13:50:00,52.91,52.93,52.88,52.9,60500.0,39.8655,39.8805,39.8429,39.8579,60500.0
2015-04-27 13:55:00,52.89,52.94,52.89,52.92,52900.0,39.8504,39.8881,39.8504,39.873,52900.0
2015-04-27 14:00:00,52.93,52.96,52.91,52.96,139500.0,39.8805,39.9031,39.8655,39.9031,139500.0
2015-04-27 14:05:00,52.96,53.01,52.96,52.98,171100.0,39.9031,39.9408,39.9031,39.9182,171100.0
2015-04-27 14:10:00,52.98,53.0,52.97,52.99,46600.0,39.9182,39.9333,39.9107,39.9257,46600.0
2015-04-27 14:15:00,52.98,53.0,52.93,52.99,105200.0,39.9182,39.9333,39.8805,39.9257,105200.0
2015-04-27 14:20:00,52.99,53.01,52.96,52.99,118800.0,39.9257,39.9408,39.9031,39.9257,118800.0
2015-04-27 14:25:00,53.0,53.07,52.98,53.05,119900.0,39.9333,39.986,39.9182,39.971,119900.0
2015-04-27 14:30:00,53.05,53.05,52.98,53.01,107700.0,39.971,39.971,39.9182,39.9408,107700.0
2015-04-27 14:35:00,53.01,53.02,52.96,52.98,194200.0,39.9408,39.9483,39.9031,39.9182,194200.0
2015-04-27 14:40:00,52.98,53.07,52.98,53.05,72900.0,39.9182,39.986,39.9182,39.971,72900.0
2015-04-27 14:45:00,53.04,53.05,53.02,53.05,43200.0,39.9634,39.971,39.9483,39.971,43200.0
2015-04-27 14:50:00,53.05,53.05,52.99,53.01,55100.0,39.971,39.971,39.9257,39.9408,55100.0
2015-04-27 14:55:00,53.01,53.03,52.98,52.99,82800.0,39.9408,39.9559,39.9182,39.9257,82800.0
2015-04-27 15:00:00,52.99,53.03,52.98,53.03,115800.0,39.9257,39.9559,39.9182,39.9559,115800.0
2015-04-27 15:05:00,53.03,53.05,53.0,53.0,171000.0,39.9559,39.971,39.9333,39.9333,171000.0
2015-04-27 15:10:00,53.01,53.04,52.97,52.98,140500.0,39.9408,39.9634,39.9107,39.9182,140500.0
2015-04-27 15:15:00,52.98,52.99,52.84,52.86,210900.0,39.9182,39.9257,39.8127,39.8278,210900.0
2015-04-27 15:20:00,52.86,52.92,52.84,52.91,117900.0,39.8278,39.873,39.8127,39.8655,117900.0
2015-04-27 15:25:00,52.91,52.94,52.87,52.93,120500.0,39.8655,39.8881,39.8353,39.8805,120500.0
2015-04-27 15:30:00,52.93,52.95,52.84,52.84,163300.0,39.8805,39.8956,39.8127,39.8127,163300.0
2015-04-27 15:35:00,52.85,52.89,52.79,52.87,251400.0,39.8203,39.8504,39.7751,39.8353,251400.0
2015-04-27 15:40:00,52.87,52.89,52.84,52.88,321300.0,39.8353,39.8504,39.8127,39.8429,321300.0
2015-04-27 15:45:00,52.87,52.87,52.8,52.82,645800.0,39.8353,39.8353,39.7826,39.7977,645800.0
2015-04-27 15:50:00,52.82,52.83,52.8,52.83,346300.0,39.7977,39.8052,39.7826,39.8052,346300.0
2015-04-27 15:55:00,52.83,52.85,52.79,52.8,789000.0,39.8052,39.8203,39.7751,39.7826,789000.0
2015-04-28 09:30:00,52.67,52.85,52.63,52.69,467600.0,39.6846,39.8203,39.6545,39.6997,467600.0
2015-04-28 09:35:00,52.68,52.82,52.63,52.67,440200.0,39.6922,39.7977,39.6545,39.6846,440200.0
2015-04-28 09:40:00,52.67,52.77,52.59,52.69,236700.0,39.6846,39.76,39.6244,39.6997,236700.0
2015-04-28 09:45:00,52.69,52.71,52.53,52.54,210700.0,39.6997,39.7148,39.5792,39.5867,210700.0
2015-04-28 09:50:00,52.55,52.74,52.54,52.66,157000.0,39.5942,39.7374,39.5867,39.6771,157000.0
2015-04-28 09:55:00,52.66,52.67,52.55,52.57,123200.0,39.6771,39.6846,39.5942,39.6093,123200.0
2015-04-28 10:00:00,52.57,52.59,52.49,52.52,373500.0,39.6093,39.6244,39.549,39.5716,373500.0
2015-04-28 10:05:00,52.52,52.54,52.38,52.38,433200.0,39.5716,39.5867,39.4661,39.4661,433200.0
2015-04-28 10:10:00,52.37,52.4,52.25,52.25,337300.0,39.4586,39.4812,39.3682,39.3682,337300.0
2015-04-28 10:15:00,52.26,52.38,52.25,52.3,286800.0,39.3757,39.4661,39.3682,39.4059,286800.0
2015-04-28 10:20:00,52.3,52.34,52.25,52.32,242800.0,39.4059,39.436,39.3682,39.4209,242800.0
2015-04-28 10:25:00,52.31,52.4,52.3,52.36,269800.0,39.4134,39.4812,39.4059,39.4511,269800.0
2015-04-28 10:30:00,52.36,52.42,52.35,52.41,202600.0,39.4511,39.4963,39.4435,39.4887,202600.0
2015-04-28 10:35:00,52.41,52.41,52.33,52.4,139900.0,39.4887,39.4887,39.4285,39.4812,139900.0
2015-04-28 10:40:00,52.4,52.57,52.38,52.55,318300.0,39.4812,39.6093,39.4661,39.5942,318300.0
2015-04-28 10:45:00,52.56,52.56,52.48,52.51,138800.0,39.6018,39.6018,39.5415,39.5641,138800.0
2015-04-28 10:50:00,52.51,52.52,52.43,52.43,117500.0,39.5641,39.5716,39.5038,39.5038,117500.0
2015-04-28 10:55:00,52.43,52.49,52.41,52.42,199200.0,39.5038,39.549,39.4887,39.4963,199200.0
2015-04-28 11:00:00,52.42,52.5,52.38,52.49,396600.0,39.4963,39.5566,39.4661,39.549,396600.0
2015-04-28 11:05:00,52.49,52.53,52.48,52.49,169000.0,39.549,39.5792,39.5415,39.549,169000.0
2015-04-28 11:10:00,52.48,52.55,52.46,52.53,204600.0,39.5415,39.5942,39.5264,39.5792,204600.0
2015-04-28 11:15:00,52.54,52.56,52.48,52.48,164700.0,39.5867,39.6018,39.5415,39.5415,164700.0
2015-04-28 11:20:00,52.48,52.53,52.48,52.52,60500.0,39.5415,39.5792,39.5415,39.5716,60500.0
2015-04-28 11:25:00,52.52,52.55,52.5,52.53,149700.0,39.5716,39.5942,39.5566,39.5792,149700.0
2015-04-28 11:30:00,52.53,52.61,52.53,52.61,133200.0,39.5792,39.6394,39.5792,39.6394,133200.0
2015-04-28 11:35:00,52.61,52.69,52.6,52.63,257800.0,39.6394,39.6997,39.6319,39.6545,257800.0
2015-04-28 11:40:00,52.62,52.63,52.55,52.59,112300.0,39.647,39.6545,39.5942,39.6244,112300.0
2015-04-28 11:45:00,52.58,52.65,52.54,52.65,104200.0,39.6168,39.6696,39.5867,39.6696,104200.0
2015-04-28 11:50:00,52.66,52.66,52.6,52.61,43800.0,39.6771,39.6771,39.6319,39.6394,43800.0
2015-04-28 11:55:00,52.61,52.62,52.55,52.6,61200.0,39.6394,39.647,39.5942,39.6319,61200.0
2015-04-28 12:00:00,52.6,52.61,52.56,52.57,75600.0,39.6319,39.6394,39.6018,39.6093,75600.0
2015-04-28 12:05:00,52.57,52.65,52.57,52.64,56400.0,39.6093,39.6696,39.6093,39.662,56400.0
2015-04-28 12:10:00,52.64,52.68,52.63,52.64,47800.0,39.662,39.6922,39.6545,39.662,47800.0
2015-04-28 12:15:00,52.64,52.65,52.63,52.63,45200.0,39.662,39.6696,39.6545,39.6545,45200.0
2015-04-28 12:20:00,52.63,52.65,52.63,52.65,52200.0,39.6545,39.6696,39.6545,39.6696,52200.0
2015-04-28 12:25:00,52.64,52.7,52.64,52.66,128800.0,39.662,39.7072,39.662,39.6771,128800.0
2015-04-28 12:30:00,52.66,52.7,52.65,52.66,109000.0,39.6771,39.7072,39.6696,39.6771,109000.0
2015-04-28 12:35:00,52.66,52.7,52.64,52.65,63000.0,39.6771,39.7072,39.662,39.6696,63000.0
2015-04-28 12:40:00,52.66,52.71,52.66,52.69,80800.0,39.6771,39.7148,39.6771,39.6997,80800.0
2015-04-28 12:45:00,52.69,52.71,52.68,52.69,143400.0,39.6997,39.7148,39.6922,39.6997,143400.0
2015-04-28 12:50:00,52.69,52.73,52.68,52.72,135200.0,39.6997,39.7298,39.6922,39.7223,135200.0
2015-04-28 12:55:00,52.73,52.76,52.68,52.69,151800.0,39.7298,39.7524,39.6922,39.6997,151800.0
2015-04-28 13:00:00,52.69,52.74,52.67,52.73,197600.0,39.6997,39.7374,39.6846,39.7298,197600.0
2015-04-28 13:05:00,52.73,52.78,52.73,52.76,71900.0,39.7298,39.7675,39.7298,39.7524,71900.0
2015-04-28 13:10:00,52.77,52.8,52.76,52.79,113800.0,39.76,39.7826,39.7524,39.7751,113800.0
2015-04-28 13:15:00,52.79,52.81,52.77,52.8,62200.0,39.7751,39.7901,39.76,39.7826,62200.0
2015-04-28 13:20:00,52.8,52.88,52.79,52.88,182100.0,39.7826,39.8429,39.7751,39.8429,182100.0
2015-04-28 13:25:00,52.88,52.92,52.86,52.9,182400.0,39.8429,39.873,39.8278,39.8579,182400.0
2015-04-28 13:30:00,52.9,52.92,52.88,52.91,89100.0,39.8579,39.873,39.8429,39.8655,89100.0
2015-04-28 13:35:00,52.9,52.92,52.88,52.89,56800.0,39.8579,39.873,39.8429,39.8504,56800.0
2015-04-28 13:40:00,52.89,52.9,52.85,52.87,99600.0,39.8504,39.8579,39.8203,39.8353,99600.0
2015-04-28 13:45:00,52.87,52.89,52.86,52.88,60000.0,39.8353,39.8504,39.8278,39.8429,60000.0
2015-04-28 13:50:00,52.89,52.89,52.86,52.88,58300.0,39.8504,39.8504,39.8278,39.8429,58300.0
2015-04-28 13:55:00,52.87,52.93,52.87,52.89,173200.0,39.8353,39.8805,39.8353,39.8504,173200.0
2015-04-28 14:00:00,52.89,52.9,52.79,52.8,213900.0,39.8504,39.8579,39.7751,39.7826,213900.0
2015-04-28 14:05:00,52.79,52.81,52.75,52.79,134100.0,39.7751,39.7901,39.7449,39.7751,134100.0
2015-04-28 14:10:00,52.78,52.84,52.77,52.8,103400.0,39.7675,39.8127,39.76,39.7826,103400.0
2015-04-28 14:15:00,52.81,52.85,52.79,52.83,82500.0,39.7901,39.8203,39.7751,39.8052,82500.0
2015-04-28 14:20:00,52.83,52.83,52.79,52.83,55300.0,39.8052,39.8052,39.7751,39.8052,55300.0
2015-04-28 14:25:00,52.82,52.9,52.82,52.87,123700.0,39.7977,39.8579,39.7977,39.8353,123700.0
2015-04-28 14:30:00,52.87,52.95,52.84,52.95,111700.0,39.8353,39.8956,39.8127,39.8956,111700.0
2015-04-28 14:35:00,52.94,52.96,52.91,52.96,48400.0,39.8881,39.9031,39.8655,39.9031,48400.0
2015-04-28 14:40:00,52.95,52.97,52.93,52.95,58400.0,39.8956,39.9107,39.8805,39.8956,58400.0
2015-04-28 14:45:00,52.95,52.97,52.92,52.92,51000.0,39.8956,39.9107,39.873,39.873,51000.0
2015-04-28 14:50:00,52.92,52.94,52.89,52.89,43700.0,39.873,39.8881,39.8504,39.8504,43700.0
2015-04-28 14:55:00,52.89,52.97,52.89,52.97,111200.0,39.8504,39.9107,39.8504,39.9107,111200.0
2015-04-28 15:00:00,52.97,52.98,52.95,52.98,90600.0,39.9107,39.9182,39.8956,39.9182,90600.0
2015-04-28 15:05:00,52.97,53.06,52.97,53.05,160700.0,39.9107,39.9785,39.9107,39.971,160700.0
2015-04-28 15:10:00,53.04,53.08,53.04,53.08,130300.0,39.9634,39.9936,39.9634,39.9936,130300.0
2015-04-28 15:15:00,53.08,53.1,53.0,53.0,178100.0,39.9936,40.0086,39.9333,39.9333,178100.0
2015-04-28 15:20:00,53.01,53.03,52.97,52.99,101500.0,39.9408,39.9559,39.9107,39.9257,101500.0
2015-04-28 15:25:00,52.98,53.0,52.97,52.98,191300.0,39.9182,39.9333,39.9107,39.9182,191300.0
2015-04-28 15:30:00,52.98,53.0,52.98,52.99,93300.0,39.9182,39.9333,39.9182,39.9257,93300.0
2015-04-28 15:35:00,52.98,52.99,52.97,52.98,114000.0,39.9182,39.9257,39.9107,39.9182,114000.0
2015-04-28 15:40:00,52.98,52.99,52.97,52.97,66000.0,39.9182,39.9257,39.9107,39.9107,66000.0
2015-04-28 15:45:00,52.98,52.99,52.92,52.93,187100.0,39.9182,39.9257,39.873,39.8805,187100.0
2015-04-28 15:50:00,52.93,53.0,52.91,52.97,248500.0,39.8805,39.9333,39.8655,39.9107,248500.0
2015-04-28 15:55:00,52.97,53.03,52.95,53.03,589400.0,39.9107,39.9559,39.8956,39.9559,589400.0
2015-04-29 09:30:00,52.65,52.97,52.61,52.87,487800.0,39.6696,39.9107,39.6394,39.8353,487800.0
2015-04-29 09:35:00,52.88,53.15,52.86,53.14,342700.0,39.8429,40.0463,39.8278,40.0388,342700.0
2015-04-29 09:40:00,53.15,53.33,53.14,53.29,471700.0,40.0463,40.1819,40.0388,40.1518,471700.0
2015-04-29 09:45:00,53.28,53.41,53.21,53.22,468700.0,40.1442,40.2422,40.0915,40.099,468700.0
2015-04-29 09:50:00,53.22,53.33,53.14,53.32,280800.0,40.099,40.1819,40.0388,40.1744,280800.0
2015-04-29 09:55:00,53.33,53.47,53.29,53.46,556200.0,40.1819,40.2874,40.1518,40.2799,556200.0
2015-04-29 10:00:00,53.46,53.46,53.3,53.35,489600.0,40.2799,40.2799,40.1593,40.197,489600.0
2015-04-29 10:05:00,53.35,53.38,53.28,53.3,560600.0,40.197,40.2196,40.1442,40.1593,560600.0
2015-04-29 10:10:00,53.31,53.4,53.28,53.32,284200.0,40.1669,40.2347,40.1442,40.1744,284200.0
2015-04-29 10:15:00,53.31,53.4,53.27,53.4,274200.0,40.1669,40.2347,40.1367,40.2347,274200.0
2015-04-29 10:20:00,53.39,53.4,53.29,53.4,330500.0,40.2271,40.2347,40.1518,40.2347,330500.0
2015-04-29 10:25:00,53.4,53.44,53.34,53.36,362000.0,40.2347,40.2648,40.1895,40.2045,362000.0
2015-04-29 10:30:00,53.36,53.55,53.35,53.52,363500.0,40.2045,40.3477,40.197,40.3251,363500.0
2015-04-29 10:35:00,53.52,53.66,53.49,53.64,433100.0,40.3251,40.4306,40.3025,40.4155,433100.0
2015-04-29 10:40:00,53.64,53.7,53.57,53.68,394800.0,40.4155,40.4607,40.3628,40.4456,394800.0
2015-04-29 10:45:00,53.68,53.7,53.65,53.68,324800.0,40.4456,40.4607,40.423,40.4456,324800.0
2015-04-29 10:50:00,53.67,53.7,53.55,53.56,304300.0,40.4381,40.4607,40.3477,40.3552,304300.0
2015-04-29 10:55:00,53.56,53.63,53.54,53.6,280300.0,40.3552,40.408,40.3401,40.3854,280300.0
2015-04-29 11:00:00,53.6,53.7,53.58,53.7,267700.0,40.3854,40.4607,40.3703,40.4607,267700.0
2015-04-29 11:05:00,53.7,53.71,53.63,53.69,324500.0,40.4607,40.4682,40.408,40.4532,324500.0
2015-04-29 11:10:00,53.69,53.71,53.61,53.68,217500.0,40.4532,40.4682,40.3929,40.4456,217500.0
2015-04-29 11:15:00,53.68,53.71,53.65,53.66,301000.0,40.4456,40.4682,40.423,40.4306,301000.0
2015-04-29 11:20:00,53.65,53.67,53.62,53.63,168200.0,40.423,40.4381,40.4004,40.408,168200.0
2015-04-29 11:25:00,53.62,53.64,53.49,53.5,173300.0,40.4004,40.4155,40.3025,40.31,173300.0
2015-04-29 11:30:00,53.51,53.56,53.44,53.47,179300.0,40.3175,40.3552,40.2648,40.2874,179300.0
2015-04-29 11:35:00,53.48,53.49,53.43,53.44,118100.0,40.2949,40.3025,40.2573,40.2648,118100.0
2015-04-29 11:40:00,53.44,53.49,53.43,53.43,89700.0,40.2648,40.3025,40.2573,40.2573,89700.0
2015-04-29 11:45:00,53.43,53.48,53.4,53.48,77400.0,40.2573,40.2949,40.2347,40.2949,77400.0
2015-04-29 11:50:00,53.48,53.52,53.47,53.49,109500.0,40.2949,40.3251,40.2874,40.3025,109500.0
2015-04-29 11:55:00,53.49,53.51,53.44,53.51,167100.0,40.3025,40.3175,40.2648,40.3175,167100.0
2015-04-29 12:00:00,53.5,53.56,53.5,53.55,171000.0,40.31,40.3552,40.31,40.3477,171000.0
2015-04-29 12:05:00,53.55,53.57,53.5,53.53,160400.0,40.3477,40.3628,40.31,40.3326,160400.0
2015-04-29 12:10:00,53.54,53.54,53.4,53.47,145800.0,40.3401,40.3401,40.2347,40.2874,145800.0
2015-04-29 12:15:00,53.46,53.47,53.39,53.41,110000.0,40.2799,40.2874,40.2271,40.2422,110000.0
2015-04-29 12:20:00,53.41,53.52,53.41,53.48,102500.0,40.2422,40.3251,40.2422,40.2949,102500.0
2015-04-29 12:25:00,53.48,53.49,53.36,53.44,187100.0,40.2949,40.3025,40.2045,40.2648,187100.0
2015-04-29 12:30:00,53.44,53.46,53.37,53.45,138200.0,40.2648,40.2799,40.2121,40.2723,138200.0
2015-04-29 12:35:00,53.46,53.49,53.44,53.46,75800.0,40.2799,40.3025,40.2648,40.2799,75800.0
2015-04-29 12:40:00,53.46,53.54,53.42,53.52,78800.0,40.2799,40.3401,40.2497,40.3251,78800.0
2015-04-29 12:45:00,53.53,53.54,53.51,53.52,27400.0,40.3326,40.3401,40.3175,40.3251,27400.0
2015-04-29 12:50:00,53.52,53.54,53.49,53.5,68300.0,40.3251,40.3401,40.3025,40.31,68300.0
2015-04-29 12:55:00,53.5,53.6,53.49,53.54,142300.0,40.31,40.3854,40.3025,40.3401,142300.0
2015-04-29 13:00:00,53.54,53.55,53.47,53.5,75000.0,40.3401,40.3477,40.2874,40.31,75000.0
2015-04-29 13:05:00,53.5,53.55,53.47,53.48,95000.0,40.31,40.3477,40.2874,40.2949,95000.0
2015-04-29 13:10:00,53.48,53.5,53.46,53.48,70000.0,40.2949,40.31,40.2799,40.2949,70000.0
2015-04-29 13:15:00,53.48,53.52,53.46,53.47,127300.0,40.2949,40.3251,40.2799,40.2874,127300.0
2015-04-29 13:20:00,53.47,53.58,53.44,53.53,157800.0,40.2874,40.3703,40.2648,40.3326,157800.0
2015-04-29 13:25:00,53.53,53.55,53.42,53.46,332300.0,40.3326,40.3477,40.2497,40.2799,332300.0
2015-04-29 13:30:00,53.46,53.49,53.44,53.47,194900.0,40.2799,40.3025,40.2648,40.2874,194900.0
2015-04-29 13:35:00,53.48,53.49,53.39,53.45,198200.0,40.2949,40.3025,40.2271,40.2723,198200.0
2015-04-29 13:40:00,53.46,53.49,53.43,53.48,217200.0,40.2799,40.3025,40.2573,40.2949,217200.0
2015-04-29 13:45:00,53.48,53.53,53.46,53.53,123300.0,40.2949,40.3326,40.2799,40.3326,123300.0
2015-04-29 13:50:00,53.52,53.58,53.47,53.51,527700.0,40.3251,40.3703,40.2874,40.3175,527700.0
2015-04-29 13:55:00,53.52,53.56,53.5,53.55,213600.0,40.3251,40.3552,40.31,40.3477,213600.0
2015-04-29 14:00:00,53.54,53.69,53.24,53.61,414100.0,40.3401,40.4532,40.1141,40.3929,414100.0
2015-04-29 14:05:00,53.61,53.62,53.46,53.58,171300.0,40.3929,40.4004,40.2799,40.3703,171300.0
2015-04-29 14:10:00,53.58,53.6,53.47,53.55,216100.0,40.3703,40.3854,40.2874,40.3477,216100.0
2015-04-29 14:15:00,53.55,53.78,53.54,53.73,556100.0,40.3477,40.521,40.3401,40.4833,556100.0
2015-04-29 14:20:00,53.73,53.83,53.68,53.79,320300.0,40.4833,40.5586,40.4456,40.5285,320300.0
2015-04-29 14:25:00,53.79,53.82,53.71,53.8,204800.0,40.5285,40.5511,40.4682,40.536,204800.0
2015-04-29 14:30:00,53.81,53.95,53.77,53.93,555100.0,40.5436,40.6491,40.5134,40.634,555100.0
2015-04-29 14:35:00,53.93,54.0,53.85,53.94,486500.0,40.634,40.6867,40.5737,40.6415,486500.0
2015-04-29 14:40:00,53.95,53.98,53.86,53.91,463500.0,40.6491,40.6717,40.5813,40.6189,463500.0
2015-04-29 14:45:00,53.91,53.91,53.74,53.78,292400.0,40.6189,40.6189,40.4908,40.521,292400.0
2015-04-29 14:50:00,53.78,53.8,53.71,53.78,126800.0,40.521,40.536,40.4682,40.521,126800.0
2015-04-29 14:55:00,53.78,53.81,53.74,53.74,243500.0,40.521,40.5436,40.4908,40.4908,243500.0
2015-04-29 15:00:00,53.75,53.78,53.61,53.64,284100.0,40.4984,40.521,40.3929,40.4155,284100.0
2015-04-29 15:05:00,53.64,53.71,53.62,53.68,226100.0,40.4155,40.4682,40.4004,40.4456,226100.0
2015-04-29 15:10:00,53.65,53.68,53.53,53.68,365600.0,40.423,40.4456,40.3326,40.4456,365600.0
2015-04-29 15:15:00,53.68,53.75,53.64,53.75,226600.0,40.4456,40.4984,40.4155,40.4984,226600.0
2015-04-29 15:20:00,53.75,53.84,53.74,53.77,212600.0,40.4984,40.5662,40.4908,40.5134,212600.0
2015-04-29 15:25:00,53.77,53.79,53.73,53.75,110600.0,40.5134,40.5285,40.4833,40.4984,110600.0
2015-04-29 15:30:00,53.75,53.81,53.74,53.75,193900.0,40.4984,40.5436,40.4908,40.4984,193900.0
2015-04-29 15:35:00,53.75,53.87,53.74,53.87,378900.0,40.4984,40.5888,40.4908,40.5888,378900.0
2015-04-29 15:40:00,53.86,53.87,53.76,53.77,205200.0,40.5813,40.5888,40.5059,40.5134,205200.0
2015-04-29 15:45:00,53.76,53.8,53.74,53.79,260000.0,40.5059,40.536,40.4908,40.5285,260000.0
2015-04-29 15:50:00,53.78,53.8,53.73,53.77,349700.0,40.521,40.536,40.4833,40.5134,349700.0
2015-04-29 15:55:00,53.78,53.81,53.75,53.76,833300.0,40.521,40.5436,40.4984,40.5059,833300.0
2015-04-30 09:30:00,53.75,53.97,53.64,53.81,962100.0,40.4984,40.6641,40.4155,40.5436,962100.0
2015-04-30 09:35:00,53.81,53.86,53.65,53.73,494300.0,40.5436,40.5813,40.423,40.4833,494300.0
2015-04-30 09:40:00,53.72,53.8,53.62,53.68,307700.0,40.4758,40.536,40.4004,40.4456,307700.0
2015-04-30 09:45:00,53.67,53.71,53.58,53.64,386100.0,40.4381,40.4682,40.3703,40.4155,386100.0
2015-04-30 09:50:00,53.62,53.64,53.43,53.57,365200.0,40.4004,40.4155,40.2573,40.3628,365200.0
2015-04-30 09:55:00,53.57,53.59,53.36,53.37,257800.0,40.3628,40.3778,40.2045,40.2121,257800.0
2015-04-30 10:00:00,53.37,53.38,53.22,53.26,357600.0,40.2121,40.2196,40.099,40.1292,357600.0
2015-04-30 10:05:00,53.26,53.35,53.24,53.27,207000.0,40.1292,40.197,40.1141,40.1367,207000.0
2015-04-30 10:10:00,53.28,53.39,53.23,53.38,250700.0,40.1442,40.2271,40.1066,40.2196,250700.0
2015-04-30 10:15:00,53.38,53.41,53.32,53.37,184500.0,40.2196,40.2422,40.1744,40.2121,184500.0
2015-04-30 10:20:00,53.36,53.42,53.19,53.21,241300.0,40.2045,40.2497,40.0764,40.0915,241300.0
2015-04-30 10:25:00,53.22,53.22,53.11,53.12,304000.0,40.099,40.099,40.0162,40.0237,304000.0
2015-04-30 10:30:00,53.12,53.18,53.09,53.16,355500.0,40.0237,40.0689,40.0011,40.0538,355500.0
2015-04-30 10:35:00,53.16,53.25,53.12,53.13,231500.0,40.0538,40.1216,40.0237,40.0312,231500.0
2015-04-30 10:40:00,53.13,53.14,53.06,53.07,166900.0,40.0312,40.0388,39.9785,39.986,166900.0
2015-04-30 10:45:00,53.07,53.17,53.03,53.13,307300.0,39.986,40.0614,39.9559,40.0312,307300.0
2015-04-30 10:50:00,53.13,53.16,53.08,53.11,173700.0,40.0312,40.0538,39.9936,40.0162,173700.0
2015-04-30 10:55:00,53.11,53.19,53.08,53.19,308000.0,40.0162,40.0764,39.9936,40.0764,308000.0
2015-04-30 11:00:00,53.19,53.4,53.19,53.39,486900.0,40.0764,40.2347,40.0764,40.2271,486900.0
2015-04-30 11:05:00,53.39,53.48,53.37,53.38,312500.0,40.2271,40.2949,40.2121,40.2196,312500.0
2015-04-30 11:10:00,53.39,53.46,53.36,53.43,180200.0,40.2271,40.2799,40.2045,40.2573,180200.0
2015-04-30 11:15:00,53.43,53.48,53.4,53.47,149600.0,40.2573,40.2949,40.2347,40.2874,149600.0
2015-04-30 11:20:00,53.46,53.57,53.44,53.48,208300.0,40.2799,40.3628,40.2648,40.2949,208300.0
2015-04-30 11:25:00,53.5,53.55,53.48,53.53,150900.0,40.31,40.3477,40.2949,40.3326,150900.0
2015-04-30 11:30:00,53.54,53.63,53.53,53.53,220500.0,40.3401,40.408,40.3326,40.3326,220500.0
2015-04-30 11:35:00,53.53,53.57,53.5,53.56,135200.0,40.3326,40.3628,40.31,40.3552,135200.0
2015-04-30 11:40:00,53.56,53.62,53.53,53.6,108200.0,40.3552,40.4004,40.3326,40.3854,108200.0
2015-04-30 11:45:00,53.6,53.62,53.58,53.59,145700.0,40.3854,40.4004,40.3703,40.3778,145700.0
2015-04-30 11:50:00,53.59,53.62,53.54,53.58,88600.0,40.3778,40.4004,40.3401,40.3703,88600.0
2015-04-30 11:55:00,53.58,53.59,53.46,53.47,115000.0,40.3703,40.3778,40.2799,40.2874,115000.0
2015-04-30 12:00:00,53.47,53.49,53.43,53.46,106500.0,40.2874,40.3025,40.2573,40.2799,106500.0
2015-04-30 12:05:00,53.46,53.53,53.45,53.48,79700.0,40.2799,40.3326,40.2723,40.2949,79700.0
2015-04-30 12:10:00,53.47,53.53,53.44,53.48,74700.0,40.2874,40.3326,40.2648,40.2949,74700.0
2015-04-30 12:15:00,53.48,53.55,53.47,53.51,47400.0,40.2949,40.3477,40.2874,40.3175,47400.0
2015-04-30 12:20:00,53.51,53.59,53.49,53.58,56300.0,40.3175,40.3778,40.3025,40.3703,56300.0
2015-04-30 12:25:00,53.57,53.58,53.52,53.55,84300.0,40.3628,40.3703,40.3251,40.3477,84300.0
2015-04-30 12:30:00,53.56,53.58,53.5,53.53,92700.0,40.3552,40.3703,40.31,40.3326,92700.0
2015-04-30 12:35:00,53.54,53.57,53.5,53.51,99800.0,40.3401,40.3628,40.31,40.3175,99800.0
2015-04-30 12:40:00,53.51,53.55,53.49,53.52,106500.0,40.3175,40.3477,40.3025,40.3251,106500.0
2015-04-30 12:45:00,53.52,53.53,53.44,53.52,129500.0,40.3251,40.3326,40.2648,40.3251,129500.0
2015-04-30 12:50:00,53.52,53.57,53.47,53.5,191800.0,40.3251,40.3628,40.2874,40.31,191800.0
2015-04-30 12:55:00,53.49,53.56,53.49,53.56,69600.0,40.3025,40.3552,40.3025,40.3552,69600.0
2015-04-30 13:00:00,53.56,53.68,53.55,53.68,192300.0,40.3552,40.4456,40.3477,40.4456,192300.0
2015-04-30 13:05:00,53.68,53.72,53.65,53.68,129800.0,40.4456,40.4758,40.423,40.4456,129800.0
2015-04-30 13:10:00,53.68,53.69,53.6,53.62,59300.0,40.4456,40.4532,40.3854,40.4004,59300.0
2015-04-30 13:15:00,53.63,53.64,53.56,53.61,106100.0,40.408,40.4155,40.3552,40.3929,106100.0
2015-04-30 13:20:00,53.6,53.6,53.55,53.56,38000.0,40.3854,40.3854,40.3477,40.3552,38000.0
2015-04-30 13:25:00,53.56,53.57,53.52,53.55,92500.0,40.3552,40.3628,40.3251,40.3477,92500.0
2015-04-30 13:30:00,53.54,53.59,53.52,53.58,76000.0,40.3401,40.3778,40.3251,40.3703,76000.0
2015-04-30 13:35:00,53.57,53.58,53.53,53.55,87200.0,40.3628,40.3703,40.3326,40.3477,87200.0
2015-04-30 13:40:00,53.54,53.61,53.54,53.59,120000.0,40.3401,40.3929,40.3401,40.3778,120000.0
2015-04-30 13:45:00,53.6,53.64,53.56,53.64,105400.0,40.3854,40.4155,40.3552,40.4155,105400.0
2015-04-30 13:50:00,53.64,53.68,53.62,53.65,175800.0,40.4155,40.4456,40.4004,40.423,175800.0
2015-04-30 13:55:00,53.65,53.68,53.63,53.64,81800.0,40.423,40.4456,40.408,40.4155,81800.0
2015-04-30 14:00:00,53.64,53.64,53.57,53.6,71600.0,40.4155,40.4155,40.3628,40.3854,71600.0
2015-04-30 14:05:00,53.6,53.63,53.55,53.61,71300.0,40.3854,40.408,40.3477,40.3929,71300.0
2015-04-30 14:10:00,53.62,53.66,53.58,53.65,63400.0,40.4004,40.4306,40.3703,40.423,63400.0
2015-04-30 14:15:00,53.64,53.66,53.63,53.63,56500.0,40.4155,40.4306,40.408,40.408,56500.0
2015-04-30 14:20:00,53.63,53.64,53.41,53.42,234600.0,40.408,40.4155,40.2422,40.2497,234600.0
2015-04-30 14:25:00,53.43,53.45,53.38,53.39,153500.0,40.2573,40.2723,40.2196,40.2271,153500.0
2015-04-30 14:30:00,53.39,53.4,53.33,53.34,214500.0,40.2271,40.2347,40.1819,40.1895,214500.0
2015-04-30 14:35:00,53.34,53.37,53.29,53.36,214200.0,40.1895,40.2121,40.1518,40.2045,214200.0
2015-04-30 14:40:00,53.36,53.39,53.35,53.38,90200.0,40.2045,40.2271,40.197,40.2196,90200.0
2015-04-30 14:45:00,53.38,53.42,53.33,53.37,254300.0,40.2196,40.2497,40.1819,40.2121,254300.0
2015-04-30 14:50:00,53.37,53.37,53.27,53.28,151700.0,40.2121,40.2121,40.1367,40.1442,151700.0
2015-04-30 14:55:00,53.27,53.3,53.18,53.18,158300.0,40.1367,40.1593,40.0689,40.0689,158300.0
2015-04-30 15:00:00,53.18,53.21,53.01,53.1,726300.0,40.0689,40.0915,39.9408,40.0086,726300.0
2015-04-30 15:05:00,53.11,53.14,53.01,53.02,267800.0,40.0162,40.0388,39.9408,39.9483,267800.0
2015-04-30 15:10:00,53.02,53.09,52.92,53.08,430500.0,39.9483,40.0011,39.873,39.9936,430500.0
2015-04-30 15:15:00,53.08,53.2,53.07,53.16,219400.0,39.9936,40.084,39.986,40.0538,219400.0
2015-04-30 15:20:00,53.15,53.21,53.14,53.2,207200.0,40.0463,40.0915,40.0388,40.084,207200.0
2015-04-30 15:25:00,53.19,53.2,53.09,53.17,179900.0,40.0764,40.084,40.0011,40.0614,179900.0
2015-04-30 15:30:00,53.17,53.26,53.13,53.24,303900.0,40.0614,40.1292,40.0312,40.1141,303900.0
2015-04-30 15:35:00,53.23,53.28,53.17,53.2,282800.0,40.1066,40.1442,40.0614,40.084,282800.0
2015-04-30 15:40:00,53.2,53.21,53.08,53.09,233700.0,40.084,40.0915,39.9936,40.0011,233700.0
2015-04-30 15:45:00,53.1,53.21,53.09,53.17,289200.0,40.0086,40.0915,40.0011,40.0614,289200.0
2015-04-30 15:50:00,53.16,53.24,53.15,53.24,377800.0,40.0538,40.1141,40.0463,40.1141,377800.0
2015-04-30 15:55:00,53.24,53.32,53.24,53.31,732800.0,40.1141,40.1744,40.1141,40.1669,732800.0
2015-05-01 09:30:00,53.64,53.75,53.6,53.66,347400.0,40.4155,40.4984,40.3854,40.4306,347400.0
2015-05-01 09:35:00,53.67,53.69,53.53,53.55,280200.0,40.4381,40.4532,40.3326,40.3477,280200.0
2015-05-01 09:40:00,53.55,53.6,53.44,53.49,269000.0,40.3477,40.3854,40.2648,40.3025,269000.0
2015-05-01 09:45:00,53.5,53.53,53.44,53.48,202800.0,40.31,40.3326,40.2648,40.2949,202800.0
2015-05-01 09:50:00,53.48,53.52,53.39,53.39,202100.0,40.2949,40.3251,40.2271,40.2271,202100.0
2015-05-01 09:55:00,53.38,53.42,53.36,53.37,112700.0,40.2196,40.2497,40.2045,40.2121,112700.0
2015-05-01 10:00:00,53.37,53.49,53.33,53.48,143600.0,40.2121,40.3025,40.1819,40.2949,143600.0
2015-05-01 10:05:00,53.49,53.5,53.31,53.37,175600.0,40.3025,40.31,40.1669,40.2121,175600.0
2015-05-01 10:10:00,53.37,53.52,53.33,53.46,246000.0,40.2121,40.3251,40.1819,40.2799,246000.0
2015-05-01 10:15:00,53.45,53.62,53.44,53.6,219000.0,40.2723,40.4004,40.2648,40.3854,219000.0
2015-05-01 10:20:00,53.6,53.67,53.59,53.59,160400.0,40.3854,40.4381,40.3778,40.3778,160400.0
2015-05-01 10:25:00,53.6,53.64,53.58,53.61,216400.0,40.3854,40.4155,40.3703,40.3929,216400.0
2015-05-01 10:30:00,53.62,53.63,53.53,53.55,114600.0,40.4004,40.408,40.3326,40.3477,114600.0
2015-05-01 10:35:00,53.55,53.56,53.46,53.47,198100.0,40.3477,40.3552,40.2799,40.2874,198100.0
2015-05-01 10:40:00,53.47,53.5,53.43,53.43,292400.0,40.2874,40.31,40.2573,40.2573,292400.0
2015-05-01 10:45:00,53.44,53.47,53.42,53.43,91200.0,40.2648,40.2874,40.2497,40.2573,91200.0
2015-05-01 10:50:00,53.42,53.47,53.42,53.43,165600.0,40.2497,40.2874,40.2497,40.2573,165600.0
2015-05-01 10:55:00,53.43,53.44,53.41,53.42,108200.0,40.2573,40.2648,40.2422,40.2497,108200.0
2015-05-01 11:00:00,53.43,53.48,53.42,53.45,120300.0,40.2573,40.2949,40.2497,40.2723,120300.0
2015-05-01 11:05:00,53.44,53.46,53.43,53.45,99100.0,40.2648,40.2799,40.2573,40.2723,99100.0
2015-05-01 11:10:00,53.45,53.45,53.38,53.45,211900.0,40.2723,40.2723,40.2196,40.2723,211900.0
2015-05-01 11:15:00,53.45,53.47,53.43,53.46,98100.0,40.2723,40.2874,40.2573,40.2799,98100.0
2015-05-01 11:20:00,53.47,53.53,53.46,53.53,172200.0,40.2874,40.3326,40.2799,40.3326,172200.0
2015-05-01 11:25:00,53.53,53.66,53.52,53.65,305000.0,40.3326,40.4306,40.3251,40.423,305000.0
2015-05-01 11:30:00,53.66,53.71,53.62,53.63,190700.0,40.4306,40.4682,40.4004,40.408,190700.0
2015-05-01 11:35:00,53.62,53.63,53.58,53.62,94200.0,40.4004,40.408,40.3703,40.4004,94200.0
2015-05-01 11:40:00,53.62,53.62,53.56,53.58,167900.0,40.4004,40.4004,40.3552,40.3703,167900.0
2015-05-01 11:45:00,53.58,53.58,53.49,53.54,166200.0,40.3703,40.3703,40.3025,40.3401,166200.0
2015-05-01 11:50:00,53.54,53.62,53.53,53.59,163400.0,40.3401,40.4004,40.3326,40.3778,163400.0
2015-05-01 11:55:00,53.59,53.67,53.59,53.64,161200.0,40.3778,40.4381,40.3778,40.4155,161200.0
2015-05-01 12:00:00,53.63,53.68,53.63,53.67,222400.0,40.408,40.4456,40.408,40.4381,222400.0
2015-05-01 12:05:00,53.67,53.67,53.57,53.63,129100.0,40.4381,40.4381,40.3628,40.408,129100.0
2015-05-01 12:10:00,53.62,53.66,53.6,53.65,156400.0,40.4004,40.4306,40.3854,40.423,156400.0
2015-05-01 12:15:00,53.65,53.68,53.64,53.65,64800.0,40.423,40.4456,40.4155,40.423,64800.0
2015-05-01 12:20:00,53.66,53.68,53.64,53.68,81300.0,40.4306,40.4456,40.4155,40.4456,81300.0
2015-05-01 12:25:00,53.67,53.74,53.66,53.74,144200.0,40.4381,40.4908,40.4306,40.4908,144200.0
2015-05-01 12:30:00,53.74,53.76,53.68,53.7,136200.0,40.4908,40.5059,40.4456,40.4607,136200.0
2015-05-01 12:35:00,53.7,53.71,53.67,53.68,65700.0,40.4607,40.4682,40.4381,40.4456,65700.0
2015-05-01 12:40:00,53.67,53.69,53.62,53.65,178600.0,40.4381,40.4532,40.4004,40.423,178600.0
2015-05-01 12:45:00,53.65,53.68,53.62,53.64,36500.0,40.423,40.4456,40.4004,40.4155,36500.0
2015-05-01 12:50:00,53.63,53.64,53.61,53.64,47500.0,40.408,40.4155,40.3929,40.4155,47500.0
2015-05-01 12:55:00,53.63,53.67,53.61,53.67,71300.0,40.408,40.4381,40.3929,40.4381,71300.0
2015-05-01 13:00:00,53.66,53.72,53.65,53.72,63800.0,40.4306,40.4758,40.423,40.4758,63800.0
2015-05-01 13:05:00,53.72,53.72,53.66,53.67,57000.0,40.4758,40.4758,40.4306,40.4381,57000.0
2015-05-01 13:10:00,53.68,53.7,53.66,53.7,79900.0,40.4456,40.4607,40.4306,40.4607,79900.0
2015-05-01 13:15:00,53.7,53.75,53.69,53.75,97800.0,40.4607,40.4984,40.4532,40.4984,97800.0
2015-05-01 13:20:00,53.75,53.75,53.68,53.69,54100.0,40.4984,40.4984,40.4456,40.4532,54100.0
2015-05-01 13:25:00,53.68,53.69,53.66,53.69,90100.0,40.4456,40.4532,40.4306,40.4532,90100.0
2015-05-01 13:30:00,53.69,53.73,53.69,53.71,149700.0,40.4532,40.4833,40.4532,40.4682,149700.0
2015-05-01 13:35:00,53.71,53.71,53.67,53.7,81000.0,40.4682,40.4682,40.4381,40.4607,81000.0
2015-05-01 13:40:00,53.68,53.69,53.61,53.62,68600.0,40.4456,40.4532,40.3929,40.4004,68600.0
2015-05-01 13:45:00,53.62,53.72,53.62,53.69,124800.0,40.4004,40.4758,40.4004,40.4532,124800.0
2015-05-01 13:50:00,53.7,53.83,53.69,53.78,310400.0,40.4607,40.5586,40.4532,40.521,310400.0
2015-05-01 13:55:00,53.79,53.81,53.78,53.81,65600.0,40.5285,40.5436,40.521,40.5436,65600.0
2015-05-01 14:00:00,53.8,53.81,53.76,53.77,72000.0,40.536,40.5436,40.5059,40.5134,72000.0
2015-05-01 14:05:00,53.76,53.79,53.75,53.76,55500.0,40.5059,40.5285,40.4984,40.5059,55500.0
2015-05-01 14:10:00,53.76,53.8,53.75,53.79,143500.0,40.5059,40.536,40.4984,40.5285,143500.0
2015-05-01 14:15:00,53.79,53.8,53.76,53.79,126200.0,40.5285,40.536,40.5059,40.5285,126200.0
2015-05-01 14:20:00,53.79,53.81,53.76,53.81,60900.0,40.5285,40.5436,40.5059,40.5436,60900.0
2015-05-01 14:25:00,53.81,53.84,53.8,53.84,114500.0,40.5436,40.5662,40.536,40.5662,114500.0
2015-05-01 14:30:00,53.84,53.84,53.81,53.82,59500.0,40.5662,40.5662,40.5436,40.5511,59500.0
2015-05-01 14:35:00,53.82,53.83,53.78,53.79,244000.0,40.5511,40.5586,40.521,40.5285,244000.0
2015-05-01 14:40:00,53.78,53.8,53.77,53.77,60500.0,40.521,40.536,40.5134,40.5134,60500.0
2015-05-01 14:45:00,53.77,53.78,53.75,53.76,46200.0,40.5134,40.521,40.4984,40.5059,46200.0
2015-05-01 14:50:00,53.76,53.77,53.7,53.73,78700.0,40.5059,40.5134,40.4607,40.4833,78700.0
2015-05-01 14:55:00,53.72,53.73,53.68,53.73,50900.0,40.4758,40.4833,40.4456,40.4833,50900.0
2015-05-01 15:00:00,53.73,53.73,53.7,53.73,92500.0,40.4833,40.4833,40.4607,40.4833,92500.0
2015-05-01 15:05:00,53.73,53.76,53.72,53.75,57300.0,40.4833,40.5059,40.4758,40.4984,57300.0
2015-05-01 15:10:00,53.74,53.74,53.73,53.74,37200.0,40.4908,40.4908,40.4833,40.4908,37200.0
2015-05-01 15:15:00,53.74,53.75,53.72,53.72,95500.0,40.4908,40.4984,40.4758,40.4758,95500.0
2015-05-01 15:20:00,53.73,53.73,53.67,53.69,227400.0,40.4833,40.4833,40.4381,40.4532,227400.0
2015-05-01 15:25:00,53.69,53.69,53.65,53.67,158200.0,40.4532,40.4532,40.423,40.4381,158200.0
2015-05-01 15:30:00,53.66,53.67,53.61,53.64,209500.0,40.4306,40.4381,40.3929,40.4155,209500.0
2015-05-01 15:35:00,53.64,53.71,53.63,53.7,121200.0,40.4155,40.4682,40.408,40.4607,121200.0
2015-05-01 15:40:00,53.71,53.75,53.7,53.72,161200.0,40.4682,40.4984,40.4607,40.4758,161200.0
2015-05-01 15:45:00,53.72,53.76,53.71,53.73,378600.0,40.4758,40.5059,40.4682,40.4833,378600.0
2015-05-01 15:50:00,53.73,53.76,53.72,53.75,337300.0,40.4833,40.5059,40.4758,40.4984,337300.0
2015-05-01 15:55:00,53.75,53.79,53.73,53.76,514100.0,40.4984,40.5285,40.4833,40.5059,514100.0
2015-05-04 09:30:00,53.85,53.91,53.74,53.76,475900.0,40.5737,40.6189,40.4908,40.5059,475900.0
2015-05-04 09:35:00,53.77,53.85,53.74,53.81,233900.0,40.5134,40.5737,40.4908,40.5436,233900.0
2015-05-04 09:40:00,53.81,53.96,53.78,53.94,421200.0,40.5436,40.6566,40.521,40.6415,421200.0
2015-05-04 09:45:00,53.95,53.95,53.84,53.85,312500.0,40.6491,40.6491,40.5662,40.5737,312500.0
2015-05-04 09:50:00,53.86,53.91,53.84,53.86,237600.0,40.5813,40.6189,40.5662,40.5813,237600.0
2015-05-04 09:55:00,53.86,53.93,53.85,53.88,71300.0,40.5813,40.634,40.5737,40.5963,71300.0
2015-05-04 10:00:00,53.89,53.94,53.86,53.93,223700.0,40.6039,40.6415,40.5813,40.634,223700.0
2015-05-04 10:05:00,53.92,53.93,53.85,53.85,114900.0,40.6265,40.634,40.5737,40.5737,114900.0
2015-05-04 10:10:00,53.86,53.86,53.8,53.83,171800.0,40.5813,40.5813,40.536,40.5586,171800.0
2015-05-04 10:15:00,53.82,53.83,53.77,53.79,229400.0,40.5511,40.5586,40.5134,40.5285,229400.0
2015-05-04 10:20:00,53.78,53.81,53.76,53.8,114000.0,40.521,40.5436,40.5059,40.536,114000.0
2015-05-04 10:25:00,53.8,53.82,53.78,53.79,74200.0,40.536,40.5511,40.521,40.5285,74200.0
2015-05-04 10:30:00,53.79,53.84,53.78,53.83,115700.0,40.5285,40.5662,40.521,40.5586,115700.0
2015-05-04 10:35:00,53.82,53.85,53.77,53.84,197800.0,40.5511,40.5737,40.5134,40.5662,197800.0
2015-05-04 10:40:00,53.84,53.85,53.81,53.84,104300.0,40.5662,40.5737,40.5436,40.5662,104300.0
2015-05-04 10:45:00,53.85,53.89,53.82,53.87,157100.0,40.5737,40.6039,40.5511,40.5888,157100.0
2015-05-04 10:50:00,53.86,53.89,53.85,53.89,86600.0,40.5813,40.6039,40.5737,40.6039,86600.0
2015-05-04 10:55:00,53.88,53.89,53.85,53.86,95400.0,40.5963,40.6039,40.5737,40.5813,95400.0
2015-05-04 11:00:00,53.86,53.86,53.77,53.78,120100.0,40.5813,40.5813,40.5134,40.521,120100.0
2015-05-04 11:05:00,53.77,53.85,53.76,53.84,101500.0,40.5134,40.5737,40.5059,40.5662,101500.0
2015-05-04 11:10:00,53.83,53.89,53.83,53.89,125800.0,40.5586,40.6039,40.5586,40.6039,125800.0
2015-05-04 11:15:00,53.89,53.9,53.84,53.86,102600.0,40.6039,40.6114,40.5662,40.5813,102600.0
2015-05-04 11:20:00,53.86,53.9,53.86,53.88,88700.0,40.5813,40.6114,40.5813,40.5963,88700.0
2015-05-04 11:25:00,53.87,53.94,53.87,53.93,229900.0,40.5888,40.6415,40.5888,40.634,229900.0
2015-05-04 11:30:00,53.93,53.94,53.87,53.88,55400.0,40.634,40.6415,40.5888,40.5963,55400.0
2015-05-04 11:35:00,53.87,53.91,53.85,53.88,54200.0,40.5888,40.6189,40.5737,40.5963,54200.0
2015-05-04 11:40:00,53.88,53.91,53.87,53.89,48900.0,40.5963,40.6189,40.5888,40.6039,48900.0
2015-05-04 11:45:00,53.9,53.95,53.88,53.94,97400.0,40.6114,40.6491,40.5963,40.6415,97400.0
2015-05-04 11:50:00,53.94,53.97,53.93,53.95,138100.0,40.6415,40.6641,40.634,40.6491,138100.0
2015-05-04 11:55:00,53.96,54.0,53.95,53.97,153900.0,40.6566,40.6867,40.6491,40.6641,153900.0
2015-05-04 12:00:00,53.98,54.0,53.95,53.99,187100.0,40.6717,40.6867,40.6491,40.6792,187100.0
2015-05-04 12:05:00,53.98,53.99,53.96,53.98,81900.0,40.6717,40.6792,40.6566,40.6717,81900.0
2015-05-04 12:10:00,53.98,53.98,53.93,53.94,106000.0,40.6717,40.6717,40.634,40.6415,106000.0
2015-05-04 12:15:00,53.94,53.99,53.93,53.99,137300.0,40.6415,40.6792,40.634,40.6792,137300.0
2015-05-04 12:20:00,53.98,54.0,53.97,53.98,241200.0,40.6717,40.6867,40.6641,40.6717,241200.0
2015-05-04 12:25:00,53.98,54.0,53.97,53.99,109100.0,40.6717,40.6867,40.6641,40.6792,109100.0
2015-05-04 12:30:00,53.99,54.07,53.97,53.99,814000.0,40.6792,40.7395,40.6641,40.6792,814000.0
2015-05-04 12:35:00,53.99,54.02,53.98,54.02,90900.0,40.6792,40.7018,40.6717,40.7018,90900.0
2015-05-04 12:40:00,54.01,54.05,54.01,54.05,110300.0,40.6943,40.7244,40.6943,40.7244,110300.0
2015-05-04 12:45:00,54.05,54.05,54.01,54.03,136000.0,40.7244,40.7244,40.6943,40.7093,136000.0
2015-05-04 12:50:00,54.02,54.02,53.98,54.0,131900.0,40.7018,40.7018,40.6717,40.6867,131900.0
2015-05-04 12:55:00,54.0,54.03,53.99,54.02,138200.0,40.6867,40.7093,40.6792,40.7018,138200.0
2015-05-04 13:00:00,54.02,54.02,53.99,54.02,123600.0,40.7018,40.7018,40.6792,40.7018,123600.0
2015-05-04 13:05:00,54.02,54.02,53.95,54.0,232300.0,40.7018,40.7018,40.6491,40.6867,232300.0
2015-05-04 13:10:00,54.0,54.08,53.99,54.04,125900.0,40.6867,40.747,40.6792,40.7169,125900.0
2015-05-04 13:15:00,54.04,54.06,54.02,54.03,120600.0,40.7169,40.7319,40.7018,40.7093,120600.0
2015-05-04 13:20:00,54.03,54.03,53.98,54.01,105100.0,40.7093,40.7093,40.6717,40.6943,105100.0
2015-05-04 13:25:00,54.01,54.02,53.98,54.0,102900.0,40.6943,40.7018,40.6717,40.6867,102900.0
2015-05-04 13:30:00,54.0,54.02,53.99,54.01,103500.0,40.6867,40.7018,40.6792,40.6943,103500.0
2015-05-04 13:35:00,54.01,54.03,53.98,54.0,98800.0,40.6943,40.7093,40.6717,40.6867,98800.0
2015-05-04 13:40:00,54.0,54.02,53.97,53.97,94300.0,40.6867,40.7018,40.6641,40.6641,94300.0
2015-05-04 13:45:00,53.98,53.99,53.93,53.98,261700.0,40.6717,40.6792,40.634,40.6717,261700.0
2015-05-04 13:50:00,53.97,54.0,53.96,53.97,92700.0,40.6641,40.6867,40.6566,40.6641,92700.0
2015-05-04 13:55:00,53.97,53.99,53.96,53.97,117700.0,40.6641,40.6792,40.6566,40.6641,117700.0
2015-05-04 14:00:00,53.98,54.03,53.97,53.97,174900.0,40.6717,40.7093,40.6641,40.6641,174900.0
2015-05-04 14:05:00,53.98,54.01,53.96,54.01,148500.0,40.6717,40.6943,40.6566,40.6943,148500.0
2015-05-04 14:10:00,54.01,54.04,53.98,53.98,91600.0,40.6943,40.7169,40.6717,40.6717,91600.0
2015-05-04 14:15:00,53.98,54.02,53.98,54.02,98700.0,40.6717,40.7018,40.6717,40.7018,98700.0
2015-05-04 14:20:00,54.02,54.07,54.01,54.07,206300.0,40.7018,40.7395,40.6943,40.7395,206300.0
2015-05-04 14:25:00,54.06,54.12,54.06,54.11,237500.0,40.7319,40.7772,40.7319,40.7696,237500.0
2015-05-04 14:30:00,54.11,54.21,54.1,54.21,356500.0,40.7696,40.845,40.7621,40.845,356500.0
2015-05-04 14:35:00,54.2,54.22,54.15,54.19,225100.0,40.8374,40.8525,40.7998,40.8299,225100.0
2015-05-04 14:40:00,54.18,54.2,54.13,54.13,155400.0,40.8224,40.8374,40.7847,40.7847,155400.0
2015-05-04 14:45:00,54.14,54.14,54.1,54.12,170100.0,40.7922,40.7922,40.7621,40.7772,170100.0
2015-05-04 14:50:00,54.11,54.13,54.09,54.12,167300.0,40.7696,40.7847,40.7545,40.7772,167300.0
2015-05-04 14:55:00,54.12,54.21,54.11,54.16,201300.0,40.7772,40.845,40.7696,40.8073,201300.0
2015-05-04 15:00:00,54.16,54.17,54.11,54.13,173300.0,40.8073,40.8148,40.7696,40.7847,173300.0
2015-05-04 15:05:00,54.12,54.14,54.09,54.09,130800.0,40.7772,40.7922,40.7545,40.7545,130800.0
2015-05-04 15:10:00,54.09,54.14,54.08,54.12,179800.0,40.7545,40.7922,40.747,40.7772,179800.0
2015-05-04 15:15:00,54.12,54.16,54.1,54.14,179000.0,40.7772,40.8073,40.7621,40.7922,179000.0
2015-05-04 15:20:00,54.14,54.19,54.14,54.18,260200.0,40.7922,40.8299,40.7922,40.8224,260200.0
2015-05-04 15:25:00,54.18,54.26,54.17,54.26,268300.0,40.8224,40.8826,40.8148,40.8826,268300.0
2015-05-04 15:30:00,54.26,54.26,54.19,54.19,336300.0,40.8826,40.8826,40.8299,40.8299,336300.0
2015-05-04 15:35:00,54.2,54.25,54.18,54.18,308200.0,40.8374,40.8751,40.8224,40.8224,308200.0
2015-05-04 15:40:00,54.19,54.2,54.14,54.19,380000.0,40.8299,40.8374,40.7922,40.8299,380000.0
2015-05-04 15:45:00,54.19,54.2,54.15,54.16,275900.0,40.8299,40.8374,40.7998,40.8073,275900.0
2015-05-04 15:50:00,54.16,54.17,54.09,54.1,580100.0,40.8073,40.8148,40.7545,40.7621,580100.0
2015-05-04 15:55:00,54.11,54.18,54.1,54.16,622000.0,40.7696,40.8224,40.7621,40.8073,622000.0
2015-05-05 09:30:00,53.99,54.1,53.86,54.08,464800.0,40.6792,40.7621,40.5813,40.747,464800.0
2015-05-05 09:35:00,54.08,54.19,54.08,54.09,450500.0,40.747,40.8299,40.747,40.7545,450500.0
2015-05-05 09:40:00,54.1,54.12,54.02,54.1,304700.0,40.7621,40.7772,40.7018,40.7621,304700.0
2015-05-05 09:45:00,54.11,54.15,54.05,54.09,432100.0,40.7696,40.7998,40.7244,40.7545,432100.0
2015-05-05 09:50:00,54.09,54.11,53.87,53.94,544200.0,40.7545,40.7696,40.5888,40.6415,544200.0
2015-05-05 09:55:00,53.93,53.96,53.89,53.93,214400.0,40.634,40.6566,40.6039,40.634,214400.0
2015-05-05 10:00:00,53.93,53.97,53.88,53.92,287400.0,40.634,40.6641,40.5963,40.6265,287400.0
2015-05-05 10:05:00,53.92,54.0,53.91,53.99,217100.0,40.6265,40.6867,40.6189,40.6792,217100.0
2015-05-05 10:10:00,53.99,54.12,53.99,54.12,361800.0,40.6792,40.7772,40.6792,40.7772,361800.0
2015-05-05 10:15:00,54.12,54.12,54.01,54.04,179400.0,40.7772,40.7772,40.6943,40.7169,179400.0
2015-05-05 10:20:00,54.03,54.25,54.01,54.23,430300.0,40.7093,40.8751,40.6943,40.86,430300.0
2015-05-05 10:25:00,54.23,54.3,54.19,54.26,287800.0,40.86,40.9128,40.8299,40.8826,287800.0
2015-05-05 10:30:00,54.27,54.28,54.19,54.2,229100.0,40.8902,40.8977,40.8299,40.8374,229100.0
2015-05-05 10:35:00,54.2,54.24,54.15,54.2,214000.0,40.8374,40.8676,40.7998,40.8374,214000.0
2015-05-05 10:40:00,54.21,54.21,54.12,54.16,192900.0,40.845,40.845,40.7772,40.8073,192900.0
2015-05-05 10:45:00,54.16,54.25,54.15,54.25,218800.0,40.8073,40.8751,40.7998,40.8751,218800.0
2015-05-05 10:50:00,54.25,54.28,54.23,54.25,409600.0,40.8751,40.8977,40.86,40.8751,409600.0
2015-05-05 10:55:00,54.25,54.28,54.24,54.27,248500.0,40.8751,40.8977,40.8676,40.8902,248500.0
2015-05-05 11:00:00,54.28,54.28,54.11,54.12,367600.0,40.8977,40.8977,40.7696,40.7772,367600.0
2015-05-05 11:05:00,54.12,54.14,54.07,54.1,151000.0,40.7772,40.7922,40.7395,40.7621,151000.0
2015-05-05 11:10:00,54.1,54.18,54.08,54.16,113900.0,40.7621,40.8224,40.747,40.8073,113900.0
2015-05-05 11:15:00,54.15,54.16,54.07,54.07,96100.0,40.7998,40.8073,40.7395,40.7395,96100.0
2015-05-05 11:20:00,54.08,54.08,53.93,53.95,344100.0,40.747,40.747,40.634,40.6491,344100.0
2015-05-05 11:25:00,53.95,53.96,53.81,53.82,423300.0,40.6491,40.6566,40.5436,40.5511,423300.0
2015-05-05 11:30:00,53.82,53.83,53.57,53.64,627000.0,40.5511,40.5586,40.3628,40.4155,627000.0
2015-05-05 11:35:00,53.64,53.76,53.64,53.71,341800.0,40.4155,40.5059,40.4155,40.4682,341800.0
2015-05-05 11:40:00,53.71,53.75,53.66,53.73,272300.0,40.4682,40.4984,40.4306,40.4833,272300.0
2015-05-05 11:45:00,53.73,53.75,53.7,53.73,135700.0,40.4833,40.4984,40.4607,40.4833,135700.0
2015-05-05 11:50:00,53.72,53.73,53.63,53.67,195100.0,40.4758,40.4833,40.408,40.4381,195100.0
2015-05-05 11:55:00,53.67,53.7,53.66,53.69,135000.0,40.4381,40.4607,40.4306,40.4532,135000.0
2015-05-05 12:00:00,53.69,53.74,53.68,53.73,170000.0,40.4532,40.4908,40.4456,40.4833,170000.0
2015-05-05 12:05:00,53.73,53.76,53.71,53.76,101100.0,40.4833,40.5059,40.4682,40.5059,101100.0
2015-05-05 12:10:00,53.76,53.87,53.75,53.86,118400.0,40.5059,40.5888,40.4984,40.5813,118400.0
2015-05-05 12:15:00,53.87,53.93,53.85,53.93,125000.0,40.5888,40.634,40.5737,40.634,125000.0
2015-05-05 12:20:00,53.93,53.96,53.91,53.93,199100.0,40.634,40.6566,40.6189,40.634,199100.0
2015-05-05 12:25:00,53.93,53.95,53.85,53.86,82500.0,40.634,40.6491,40.5737,40.5813,82500.0
2015-05-05 12:30:00,53.87,53.91,53.84,53.9,96800.0,40.5888,40.6189,40.5662,40.6114,96800.0
2015-05-05 12:35:00,53.88,53.91,53.84,53.84,49600.0,40.5963,40.6189,40.5662,40.5662,49600.0
2015-05-05 12:40:00,53.85,53.92,53.82,53.9,94200.0,40.5737,40.6265,40.5511,40.6114,94200.0
2015-05-05 12:45:00,53.9,53.98,53.9,53.98,63000.0,40.6114,40.6717,40.6114,40.6717,63000.0
2015-05-05 12:50:00,53.98,54.0,53.89,53.9,108900.0,40.6717,40.6867,40.6039,40.6114,108900.0
2015-05-05 12:55:00,53.91,53.92,53.87,53.89,62300.0,40.6189,40.6265,40.5888,40.6039,62300.0
2015-05-05 13:00:00,53.89,53.9,53.83,53.84,128100.0,40.6039,40.6114,40.5586,40.5662,128100.0
2015-05-05 13:05:00,53.83,53.84,53.76,53.78,135000.0,40.5586,40.5662,40.5059,40.521,135000.0
2015-05-05 13:10:00,53.78,53.78,53.66,53.67,210200.0,40.521,40.521,40.4306,40.4381,210200.0
2015-05-05 13:15:00,53.67,53.74,53.67,53.7,168900.0,40.4381,40.4908,40.4381,40.4607,168900.0
2015-05-05 13:20:00,53.7,53.75,53.66,53.73,199200.0,40.4607,40.4984,40.4306,40.4833,199200.0
2015-05-05 13:25:00,53.73,53.81,53.71,53.81,125400.0,40.4833,40.5436,40.4682,40.5436,125400.0
2015-05-05 13:30:00,53.81,53.81,53.72,53.72,94800.0,40.5436,40.5436,40.4758,40.4758,94800.0
2015-05-05 13:35:00,53.72,53.8,53.71,53.8,85200.0,40.4758,40.536,40.4682,40.536,85200.0
2015-05-05 13:40:00,53.8,53.82,53.76,53.79,135900.0,40.536,40.5511,40.5059,40.5285,135900.0
2015-05-05 13:45:00,53.8,53.85,53.79,53.82,110200.0,40.536,40.5737,40.5285,40.5511,110200.0
2015-05-05 13:50:00,53.82,53.86,53.74,53.75,151700.0,40.5511,40.5813,40.4908,40.4984,151700.0
2015-05-05 13:55:00,53.75,53.76,53.7,53.74,92400.0,40.4984,40.5059,40.4607,40.4908,92400.0
2015-05-05 14:00:00,53.74,53.75,53.66,53.7,89200.0,40.4908,40.4984,40.4306,40.4607,89200.0
2015-05-05 14:05:00,53.7,53.76,53.7,53.73,115900.0,40.4607,40.5059,40.4607,40.4833,115900.0
2015-05-05 14:10:00,53.73,53.77,53.71,53.72,90000.0,40.4833,40.5134,40.4682,40.4758,90000.0
2015-05-05 14:15:00,53.71,53.74,53.68,53.73,87100.0,40.4682,40.4908,40.4456,40.4833,87100.0
2015-05-05 14:20:00,53.73,53.76,53.66,53.69,128600.0,40.4833,40.5059,40.4306,40.4532,128600.0
2015-05-05 14:25:00,53.68,53.68,53.55,53.59,202700.0,40.4456,40.4456,40.3477,40.3778,202700.0
2015-05-05 14:30:00,53.59,53.65,53.52,53.57,379600.0,40.3778,40.423,40.3251,40.3628,379600.0
2015-05-05 14:35:00,53.57,53.6,53.54,53.57,80700.0,40.3628,40.3854,40.3401,40.3628,80700.0
2015-05-05 14:40:00,53.56,53.59,53.47,53.54,208500.0,40.3552,40.3778,40.2874,40.3401,208500.0
2015-05-05 14:45:00,53.54,53.56,53.52,53.53,111000.0,40.3401,40.3552,40.3251,40.3326,111000.0
2015-05-05 14:50:00,53.53,53.53,53.43,53.46,145100.0,40.3326,40.3326,40.2573,40.2799,145100.0
2015-05-05 14:55:00,53.46,53.49,53.42,53.46,221800.0,40.2799,40.3025,40.2497,40.2799,221800.0
2015-05-05 15:00:00,53.45,53.52,53.42,53.52,181500.0,40.2723,40.3251,40.2497,40.3251,181500.0
2015-05-05 15:05:00,53.51,53.54,53.45,53.45,135100.0,40.3175,40.3401,40.2723,40.2723,135100.0
2015-05-05 15:10:00,53.45,53.5,53.44,53.47,108200.0,40.2723,40.31,40.2648,40.2874,108200.0
2015-05-05 15:15:00,53.46,53.47,53.35,53.39,239500.0,40.2799,40.2874,40.197,40.2271,239500.0
2015-05-05 15:20:00,53.39,53.4,53.32,53.39,289800.0,40.2271,40.2347,40.1744,40.2271,289800.0
2015-05-05 15:25:00,53.39,53.47,53.38,53.43,183500.0,40.2271,40.2874,40.2196,40.2573,183500.0
2015-05-05 15:30:00,53.43,53.48,53.41,53.48,198000.0,40.2573,40.2949,40.2422,40.2949,198000.0
2015-05-05 15:35:00,53.47,53.49,53.45,53.46,178800.0,40.2874,40.3025,40.2723,40.2799,178800.0
2015-05-05 15:40:00,53.46,53.46,53.38,53.4,326300.0,40.2799,40.2799,40.2196,40.2347,326300.0
2015-05-05 15:45:00,53.39,53.39,53.31,53.31,500400.0,40.2271,40.2271,40.1669,40.1669,500400.0
2015-05-05 15:50:00,53.31,53.33,53.25,53.27,551300.0,40.1669,40.1819,40.1216,40.1367,551300.0
2015-05-05 15:55:00,53.26,53.35,53.25,53.33,864600.0,40.1292,40.197,40.1216,40.1819,864600.0
2015-05-06 09:30:00,53.56,53.9,53.44,53.86,871300.0,40.3552,40.6114,40.2648,40.5813,871300.0
2015-05-06 09:35:00,53.87,53.87,53.5,53.53,394600.0,40.5888,40.5888,40.31,40.3326,394600.0
2015-05-06 09:40:00,53.53,53.56,53.4,53.4,306500.0,40.3326,40.3552,40.2347,40.2347,306500.0
2015-05-06 09:45:00,53.4,53.47,53.33,53.37,346700.0,40.2347,40.2874,40.1819,40.2121,346700.0
2015-05-06 09:50:00,53.36,53.41,53.17,53.19,393900.0,40.2045,40.2422,40.0614,40.0764,393900.0
2015-05-06 09:55:00,53.18,53.26,53.17,53.22,310800.0,40.0689,40.1292,40.0614,40.099,310800.0
2015-05-06 10:00:00,53.23,53.23,53.1,53.15,205700.0,40.1066,40.1066,40.0086,40.0463,205700.0
2015-05-06 10:05:00,53.15,53.25,53.04,53.06,251400.0,40.0463,40.1216,39.9634,39.9785,251400.0
2015-05-06 10:10:00,53.05,53.08,52.98,53.04,362100.0,39.971,39.9936,39.9182,39.9634,362100.0
2015-05-06 10:15:00,53.04,53.09,52.98,53.06,346600.0,39.9634,40.0011,39.9182,39.9785,346600.0
2015-05-06 10:20:00,53.05,53.22,53.05,53.08,327700.0,39.971,40.099,39.971,39.9936,327700.0
2015-05-06 10:25:00,53.08,53.16,53.05,53.12,286000.0,39.9936,40.0538,39.971,40.0237,286000.0
2015-05-06 10:30:00,53.13,53.19,53.06,53.08,135600.0,40.0312,40.0764,39.9785,39.9936,135600.0
2015-05-06 10:35:00,53.08,53.08,52.99,53.04,304900.0,39.9936,39.9936,39.9257,39.9634,304900.0
2015-05-06 10:40:00,53.04,53.23,53.03,53.16,246900.0,39.9634,40.1066,39.9559,40.0538,246900.0
2015-05-06 10:45:00,53.17,53.37,53.17,53.35,269700.0,40.0614,40.2121,40.0614,40.197,269700.0
2015-05-06 10:50:00,53.34,53.35,53.28,53.34,195700.0,40.1895,40.197,40.1442,40.1895,195700.0
2015-05-06 10:55:00,53.35,53.35,53.25,53.28,204800.0,40.197,40.197,40.1216,40.1442,204800.0
2015-05-06 11:00:00,53.28,53.28,53.23,53.26,109200.0,40.1442,40.1442,40.1066,40.1292,109200.0
2015-05-06 11:05:00,53.26,53.27,53.18,53.19,211900.0,40.1292,40.1367,40.0689,40.0764,211900.0
2015-05-06 11:10:00,53.19,53.19,53.04,53.06,193600.0,40.0764,40.0764,39.9634,39.9785,193600.0
2015-05-06 11:15:00,53.05,53.12,53.04,53.07,189200.0,39.971,40.0237,39.9634,39.986,189200.0
2015-05-06 11:20:00,53.07,53.12,53.05,53.1,90600.0,39.986,40.0237,39.971,40.0086,90600.0
2015-05-06 11:25:00,53.11,53.22,53.1,53.2,150500.0,40.0162,40.099,40.0086,40.084,150500.0
2015-05-06 11:30:00,53.2,53.23,53.17,53.22,113900.0,40.084,40.1066,40.0614,40.099,113900.0
2015-05-06 11:35:00,53.22,53.23,53.07,53.12,179700.0,40.099,40.1066,39.986,40.0237,179700.0
2015-05-06 11:40:00,53.12,53.2,53.1,53.17,154800.0,40.0237,40.084,40.0086,40.0614,154800.0
2015-05-06 11:45:00,53.16,53.18,53.1,53.11,113700.0,40.0538,40.0689,40.0086,40.0162,113700.0
2015-05-06 11:50:00,53.11,53.14,53.04,53.09,231600.0,40.0162,40.0388,39.9634,40.0011,231600.0
2015-05-06 11:55:00,53.09,53.1,53.02,53.04,118300.0,40.0011,40.0086,39.9483,39.9634,118300.0
2015-05-06 12:00:00,53.04,53.06,52.91,52.92,234600.0,39.9634,39.9785,39.8655,39.873,234600.0
2015-05-06 12:05:00,52.91,52.93,52.85,52.88,224900.0,39.8655,39.8805,39.8203,39.8429,224900.0
2015-05-06 12:10:00,52.88,52.95,52.85,52.86,335300.0,39.8429,39.8956,39.8203,39.8278,335300.0
2015-05-06 12:15:00,52.86,52.93,52.85,52.92,280000.0,39.8278,39.8805,39.8203,39.873,280000.0
2015-05-06 12:20:00,52.92,52.95,52.89,52.95,130900.0,39.873,39.8956,39.8504,39.8956,130900.0
2015-05-06 12:25:00,52.95,52.97,52.87,52.88,114000.0,39.8956,39.9107,39.8353,39.8429,114000.0
2015-05-06 12:30:00,52.88,52.9,52.85,52.88,95200.0,39.8429,39.8579,39.8203,39.8429,95200.0
2015-05-06 12:35:00,52.88,52.89,52.85,52.87,76400.0,39.8429,39.8504,39.8203,39.8353,76400.0
2015-05-06 12:40:00,52.87,52.91,52.83,52.83,141400.0,39.8353,39.8655,39.8052,39.8052,141400.0
2015-05-06 12:45:00,52.83,52.85,52.81,52.85,98800.0,39.8052,39.8203,39.7901,39.8203,98800.0
2015-05-06 12:50:00,52.84,52.86,52.75,52.76,164700.0,39.8127,39.8278,39.7449,39.7524,164700.0
2015-05-06 12:55:00,52.75,52.84,52.75,52.81,75000.0,39.7449,39.8127,39.7449,39.7901,75000.0
2015-05-06 13:00:00,52.82,52.82,52.66,52.66,285900.0,39.7977,39.7977,39.6771,39.6771,285900.0
2015-05-06 13:05:00,52.66,52.67,52.6,52.61,545300.0,39.6771,39.6846,39.6319,39.6394,545300.0
2015-05-06 13:10:00,52.61,52.64,52.6,52.64,241900.0,39.6394,39.662,39.6319,39.662,241900.0
2015-05-06 13:15:00,52.64,52.68,52.63,52.68,162700.0,39.662,39.6922,39.6545,39.6922,162700.0
2015-05-06 13:20:00,52.67,52.76,52.67,52.75,154200.0,39.6846,39.7524,39.6846,39.7449,154200.0
2015-05-06 13:25:00,52.76,52.76,52.69,52.71,111900.0,39.7524,39.7524,39.6997,39.7148,111900.0
2015-05-06 13:30:00,52.7,52.71,52.59,52.62,146000.0,39.7072,39.7148,39.6244,39.647,146000.0
2015-05-06 13:35:00,52.62,52.66,52.56,52.66,119700.0,39.647,39.6771,39.6018,39.6771,119700.0
2015-05-06 13:40:00,52.65,52.67,52.62,52.63,168700.0,39.6696,39.6846,39.647,39.6545,168700.0
2015-05-06 13:45:00,52.63,52.64,52.54,52.6,121000.0,39.6545,39.662,39.5867,39.6319,121000.0
2015-05-06 13:50:00,52.6,52.6,52.54,52.56,155300.0,39.6319,39.6319,39.5867,39.6018,155300.0
2015-05-06 13:55:00,52.56,52.63,52.56,52.63,72900.0,39.6018,39.6545,39.6018,39.6545,72900.0
2015-05-06 14:00:00,52.63,52.65,52.55,52.56,207100.0,39.6545,39.6696,39.5942,39.6018,207100.0
2015-05-06 14:05:00,52.56,52.6,52.54,52.59,160500.0,39.6018,39.6319,39.5867,39.6244,160500.0
2015-05-06 14:10:00,52.6,52.6,52.53,52.54,267800.0,39.6319,39.6319,39.5792,39.5867,267800.0
2015-05-06 14:15:00,52.55,52.58,52.53,52.55,426000.0,39.5942,39.6168,39.5792,39.5942,426000.0
2015-05-06 14:20:00,52.54,52.54,52.44,52.49,226400.0,39.5867,39.5867,39.5113,39.549,226400.0
2015-05-06 14:25:00,52.5,52.51,52.43,52.49,174300.0,39.5566,39.5641,39.5038,39.549,174300.0
2015-05-06 14:30:00,52.49,52.49,52.35,52.41,245300.0,39.549,39.549,39.4435,39.4887,245300.0
2015-05-06 14:35:00,52.41,52.45,52.38,52.43,167700.0,39.4887,39.5189,39.4661,39.5038,167700.0
2015-05-06 14:40:00,52.42,52.43,52.35,52.42,172400.0,39.4963,39.5038,39.4435,39.4963,172400.0
2015-05-06 14:45:00,52.42,52.5,52.42,52.5,151700.0,39.4963,39.5566,39.4963,39.5566,151700.0
2015-05-06 14:50:00,52.49,52.54,52.49,52.53,133300.0,39.549,39.5867,39.549,39.5792,133300.0
2015-05-06 14:55:00,52.52,52.62,52.5,52.6,143900.0,39.5716,39.647,39.5566,39.6319,143900.0
2015-05-06 15:00:00,52.61,52.64,52.57,52.61,199600.0,39.6394,39.662,39.6093,39.6394,199600.0
2015-05-06 15:05:00,52.61,52.65,52.59,52.65,147000.0,39.6394,39.6696,39.6244,39.6696,147000.0
2015-05-06 15:10:00,52.65,52.66,52.56,52.58,134700.0,39.6696,39.6771,39.6018,39.6168,134700.0
2015-05-06 15:15:00,52.58,52.6,52.49,52.53,169500.0,39.6168,39.6319,39.549,39.5792,169500.0
2015-05-06 15:20:00,52.52,52.66,52.51,52.62,147400.0,39.5716,39.6771,39.5641,39.647,147400.0
2015-05-06 15:25:00,52.62,52.7,52.61,52.68,132800.0,39.647,39.7072,39.6394,39.6922,132800.0
2015-05-06 15:30:00,52.68,52.71,52.62,52.64,208800.0,39.6922,39.7148,39.647,39.662,208800.0
2015-05-06 15:35:00,52.65,52.79,52.64,52.76,196200.0,39.6696,39.7751,39.662,39.7524,196200.0
2015-05-06 15:40:00,52.76,52.76,52.66,52.68,278300.0,39.7524,39.7524,39.6771,39.6922,278300.0
2015-05-06 15:45:00,52.68,52.78,52.67,52.75,292800.0,39.6922,39.7675,39.6846,39.7449,292800.0
2015-05-06 15:50:00,52.75,52.76,52.69,52.69,398900.0,39.7449,39.7524,39.6997,39.6997,398900.0
2015-05-06 15:55:00,52.7,52.83,52.69,52.83,760600.0,39.7072,39.8052,39.6997,39.8052,760600.0
2015-05-07 09:30:00,52.59,52.8,52.45,52.54,346500.0,39.6615,39.8199,39.5559,39.6238,346500.0
2015-05-07 09:35:00,52.54,52.6,52.41,52.51,229100.0,39.6238,39.6691,39.5258,39.6012,229100.0
2015-05-07 09:40:00,52.5,52.71,52.43,52.7,278400.0,39.5937,39.752,39.5409,39.7445,278400.0
2015-05-07 09:45:00,52.7,52.82,52.58,52.79,290700.0,39.7445,39.835,39.654,39.8124,290700.0
2015-05-07 09:50:00,52.79,52.9,52.76,52.81,290300.0,39.8124,39.8953,39.7897,39.8274,290300.0
2015-05-07 09:55:00,52.8,52.8,52.72,52.74,178100.0,39.8199,39.8199,39.7596,39.7747,178100.0
2015-05-07 10:00:00,52.73,52.94,52.69,52.93,262200.0,39.7671,39.9255,39.7369,39.9179,262200.0
2015-05-07 10:05:00,52.93,53.0,52.85,52.87,227700.0,39.9179,39.9707,39.8576,39.8727,227700.0
2015-05-07 10:10:00,52.87,52.9,52.8,52.85,185800.0,39.8727,39.8953,39.8199,39.8576,185800.0
2015-05-07 10:15:00,52.86,52.89,52.74,52.79,195900.0,39.8652,39.8878,39.7747,39.8124,195900.0
2015-05-07 10:20:00,52.8,52.85,52.73,52.74,99400.0,39.8199,39.8576,39.7671,39.7747,99400.0
2015-05-07 10:25:00,52.75,52.81,52.7,52.74,152100.0,39.7822,39.8274,39.7445,39.7747,152100.0
2015-05-07 10:30:00,52.73,52.8,52.71,52.75,130300.0,39.7671,39.8199,39.752,39.7822,130300.0
2015-05-07 10:35:00,52.75,52.82,52.75,52.81,100600.0,39.7822,39.835,39.7822,39.8274,100600.0
2015-05-07 10:40:00,52.82,52.93,52.82,52.93,142500.0,39.835,39.9179,39.835,39.9179,142500.0
2015-05-07 10:45:00,52.93,52.94,52.86,52.87,118100.0,39.9179,39.9255,39.8652,39.8727,118100.0
2015-05-07 10:50:00,52.87,53.03,52.86,53.03,251300.0,39.8727,39.9934,39.8652,39.9934,251300.0
2015-05-07 10:55:00,53.03,53.1,53.02,53.04,274600.0,39.9934,40.0461,39.9858,40.0009,274600.0
2015-05-07 11:00:00,53.04,53.07,52.99,53.05,190000.0,40.0009,40.0235,39.9632,40.0084,190000.0
2015-05-07 11:05:00,53.04,53.05,52.95,52.96,77400.0,40.0009,40.0084,39.933,39.9406,77400.0
2015-05-07 11:10:00,52.96,53.03,52.95,52.97,98700.0,39.9406,39.9934,39.933,39.9481,98700.0
2015-05-07 11:15:00,52.97,53.07,52.96,53.06,62500.0,39.9481,40.0235,39.9406,40.016,62500.0
2015-05-07 11:20:00,53.06,53.14,53.05,53.12,97500.0,40.016,40.0763,40.0084,40.0612,97500.0
2015-05-07 11:25:00,53.11,53.2,53.11,53.18,213300.0,40.0537,40.1216,40.0537,40.1065,213300.0
2015-05-07 11:30:00,53.19,53.2,53.14,53.16,147700.0,40.114,40.1216,40.0763,40.0914,147700.0
2015-05-07 11:35:00,53.16,53.2,53.15,53.18,99100.0,40.0914,40.1216,40.0839,40.1065,99100.0
2015-05-07 11:40:00,53.18,53.23,53.15,53.18,137100.0,40.1065,40.1442,40.0839,40.1065,137100.0
2015-05-07 11:45:00,53.17,53.21,53.12,53.17,132500.0,40.0989,40.1291,40.0612,40.0989,132500.0
2015-05-07 11:50:00,53.18,53.18,53.13,53.14,75400.0,40.1065,40.1065,40.0688,40.0763,75400.0
2015-05-07 11:55:00,53.13,53.16,53.09,53.11,107200.0,40.0688,40.0914,40.0386,40.0537,107200.0
2015-05-07 12:00:00,53.11,53.22,53.1,53.22,192200.0,40.0537,40.1366,40.0461,40.1366,192200.0
2015-05-07 12:05:00,53.22,53.22,53.15,53.16,97400.0,40.1366,40.1366,40.0839,40.0914,97400.0
2015-05-07 12:10:00,53.16,53.19,53.15,53.19,89700.0,40.0914,40.114,40.0839,40.114,89700.0
2015-05-07 12:15:00,53.19,53.25,53.18,53.24,131700.0,40.114,40.1593,40.1065,40.1517,131700.0
2015-05-07 12:20:00,53.24,53.29,53.22,53.28,123700.0,40.1517,40.1894,40.1366,40.1819,123700.0
2015-05-07 12:25:00,53.29,53.29,53.25,53.27,143300.0,40.1894,40.1894,40.1593,40.1744,143300.0
2015-05-07 12:30:00,53.27,53.3,53.27,53.28,127600.0,40.1744,40.197,40.1744,40.1819,127600.0
2015-05-07 12:35:00,53.28,53.3,53.27,53.3,84600.0,40.1819,40.197,40.1744,40.197,84600.0
2015-05-07 12:40:00,53.3,53.32,53.29,53.32,135900.0,40.197,40.2121,40.1894,40.2121,135900.0
2015-05-07 12:45:00,53.32,53.34,53.31,53.33,209400.0,40.2121,40.2271,40.2045,40.2196,209400.0
2015-05-07 12:50:00,53.33,53.41,53.32,53.35,325100.0,40.2196,40.2799,40.2121,40.2347,325100.0
2015-05-07 12:55:00,53.35,53.4,53.33,53.39,209000.0,40.2347,40.2724,40.2196,40.2649,209000.0
2015-05-07 13:00:00,53.39,53.44,53.33,53.34,130100.0,40.2649,40.3026,40.2196,40.2271,130100.0
2015-05-07 13:05:00,53.34,53.35,53.3,53.31,80400.0,40.2271,40.2347,40.197,40.2045,80400.0
2015-05-07 13:10:00,53.32,53.34,53.3,53.31,261200.0,40.2121,40.2271,40.197,40.2045,261200.0
2015-05-07 13:15:00,53.3,53.31,53.25,53.25,134200.0,40.197,40.2045,40.1593,40.1593,134200.0
2015-05-07 13:20:00,53.26,53.29,53.25,53.29,122000.0,40.1668,40.1894,40.1593,40.1894,122000.0
2015-05-07 13:25:00,53.29,53.38,53.28,53.33,188000.0,40.1894,40.2573,40.1819,40.2196,188000.0
2015-05-07 13:30:00,53.33,53.34,53.3,53.34,101600.0,40.2196,40.2271,40.197,40.2271,101600.0
2015-05-07 13:35:00,53.34,53.37,53.33,53.34,58000.0,40.2271,40.2498,40.2196,40.2271,58000.0
2015-05-07 13:40:00,53.34,53.37,53.31,53.36,320200.0,40.2271,40.2498,40.2045,40.2422,320200.0
2015-05-07 13:45:00,53.37,53.37,53.31,53.31,52400.0,40.2498,40.2498,40.2045,40.2045,52400.0
2015-05-07 13:50:00,53.32,53.35,53.31,53.32,96500.0,40.2121,40.2347,40.2045,40.2121,96500.0
2015-05-07 13:55:00,53.32,53.35,53.3,53.3,325500.0,40.2121,40.2347,40.197,40.197,325500.0
2015-05-07 14:00:00,53.3,53.34,53.29,53.31,126600.0,40.197,40.2271,40.1894,40.2045,126600.0
2015-05-07 14:05:00,53.3,53.33,53.29,53.3,91900.0,40.197,40.2196,40.1894,40.197,91900.0
2015-05-07 14:10:00,53.3,53.31,53.28,53.3,169000.0,40.197,40.2045,40.1819,40.197,169000.0
2015-05-07 14:15:00,53.31,53.35,53.31,53.32,70000.0,40.2045,40.2347,40.2045,40.2121,70000.0
2015-05-07 14:20:00,53.32,53.34,53.31,53.31,329100.0,40.2121,40.2271,40.2045,40.2045,329100.0
2015-05-07 14:25:00,53.32,53.37,53.31,53.31,63000.0,40.2121,40.2498,40.2045,40.2045,63000.0
2015-05-07 14:30:00,53.32,53.34,53.3,53.32,113400.0,40.2121,40.2271,40.197,40.2121,113400.0
2015-05-07 14:35:00,53.32,53.32,53.27,53.31,182800.0,40.2121,40.2121,40.1744,40.2045,182800.0
2015-05-07 14:40:00,53.31,53.32,53.27,53.3,77900.0,40.2045,40.2121,40.1744,40.197,77900.0
2015-05-07 14:45:00,53.29,53.32,53.27,53.29,70200.0,40.1894,40.2121,40.1744,40.1894,70200.0
2015-05-07 14:50:00,53.28,53.3,53.26,53.3,132300.0,40.1819,40.197,40.1668,40.197,132300.0
2015-05-07 14:55:00,53.29,53.35,53.29,53.33,80600.0,40.1894,40.2347,40.1894,40.2196,80600.0
2015-05-07 15:00:00,53.33,53.34,53.3,53.33,122300.0,40.2196,40.2271,40.197,40.2196,122300.0
2015-05-07 15:05:00,53.33,53.34,53.29,53.33,63900.0,40.2196,40.2271,40.1894,40.2196,63900.0
2015-05-07 15:10:00,53.32,53.33,53.27,53.27,136600.0,40.2121,40.2196,40.1744,40.1744,136600.0
2015-05-07 15:15:00,53.27,53.28,53.22,53.27,545600.0,40.1744,40.1819,40.1366,40.1744,545600.0
2015-05-07 15:20:00,53.27,53.29,53.23,53.26,211400.0,40.1744,40.1894,40.1442,40.1668,211400.0
2015-05-07 15:25:00,53.26,53.29,53.24,53.27,134300.0,40.1668,40.1894,40.1517,40.1744,134300.0
2015-05-07 15:30:00,53.27,53.28,53.23,53.26,175200.0,40.1744,40.1819,40.1442,40.1668,175200.0
2015-05-07 15:35:00,53.26,53.29,53.24,53.25,114300.0,40.1668,40.1894,40.1517,40.1593,114300.0
2015-05-07 15:40:00,53.26,53.28,53.23,53.25,208000.0,40.1668,40.1819,40.1442,40.1593,208000.0
2015-05-07 15:45:00,53.26,53.3,53.23,53.3,216900.0,40.1668,40.197,40.1442,40.197,216900.0
2015-05-07 15:50:00,53.29,53.34,53.29,53.34,254800.0,40.1894,40.2271,40.1894,40.2271,254800.0
2015-05-07 15:55:00,53.33,53.37,53.29,53.32,439100.0,40.2196,40.2498,40.1894,40.2121,439100.0
2015-05-08 09:30:00,53.55,53.63,53.46,53.47,750800.0,40.3855,40.4459,40.3176,40.3252,750800.0
2015-05-08 09:35:00,53.47,53.49,53.3,53.32,320000.0,40.3252,40.3403,40.197,40.2121,320000.0
2015-05-08 09:40:00,53.32,53.67,53.31,53.66,492700.0,40.2121,40.476,40.2045,40.4685,492700.0
2015-05-08 09:45:00,53.66,53.68,53.48,53.53,267800.0,40.4685,40.4836,40.3327,40.3704,267800.0
2015-05-08 09:50:00,53.54,53.63,53.52,53.6,268600.0,40.378,40.4459,40.3629,40.4232,268600.0
2015-05-08 09:55:00,53.6,53.61,53.43,53.44,270200.0,40.4232,40.4308,40.295,40.3026,270200.0
2015-05-08 10:00:00,53.44,53.5,53.38,53.4,253300.0,40.3026,40.3478,40.2573,40.2724,253300.0
2015-05-08 10:05:00,53.39,53.62,53.39,53.62,405300.0,40.2649,40.4383,40.2649,40.4383,405300.0
2015-05-08 10:10:00,53.6,53.69,53.57,53.57,284500.0,40.4232,40.4911,40.4006,40.4006,284500.0
2015-05-08 10:15:00,53.58,53.58,53.49,53.51,190000.0,40.4081,40.4081,40.3403,40.3554,190000.0
2015-05-08 10:20:00,53.5,53.57,53.5,53.55,113900.0,40.3478,40.4006,40.3478,40.3855,113900.0
2015-05-08 10:25:00,53.55,53.56,53.5,53.54,241600.0,40.3855,40.3931,40.3478,40.378,241600.0
2015-05-08 10:30:00,53.55,53.63,53.54,53.58,174100.0,40.3855,40.4459,40.378,40.4081,174100.0
2015-05-08 10:35:00,53.59,53.6,53.55,53.55,122600.0,40.4157,40.4232,40.3855,40.3855,122600.0
2015-05-08 10:40:00,53.54,53.66,53.54,53.66,205200.0,40.378,40.4685,40.378,40.4685,205200.0
2015-05-08 10:45:00,53.66,53.68,53.62,53.65,178200.0,40.4685,40.4836,40.4383,40.4609,178200.0
2015-05-08 10:50:00,53.66,53.66,53.62,53.62,99800.0,40.4685,40.4685,40.4383,40.4383,99800.0
2015-05-08 10:55:00,53.62,53.64,53.59,53.6,130000.0,40.4383,40.4534,40.4157,40.4232,130000.0
2015-05-08 11:00:00,53.6,53.64,53.55,53.64,218800.0,40.4232,40.4534,40.3855,40.4534,218800.0
2015-05-08 11:05:00,53.64,53.74,53.64,53.73,253800.0,40.4534,40.5288,40.4534,40.5213,253800.0
2015-05-08 11:10:00,53.73,53.77,53.71,53.76,124600.0,40.5213,40.5514,40.5062,40.5439,124600.0
2015-05-08 11:15:00,53.77,53.9,53.77,53.9,364900.0,40.5514,40.6495,40.5514,40.6495,364900.0
2015-05-08 11:20:00,53.9,53.92,53.82,53.85,267100.0,40.6495,40.6646,40.5891,40.6118,267100.0
2015-05-08 11:25:00,53.84,53.85,53.8,53.83,112700.0,40.6042,40.6118,40.5741,40.5967,112700.0
2015-05-08 11:30:00,53.83,53.95,53.83,53.92,212400.0,40.5967,40.6872,40.5967,40.6646,212400.0
2015-05-08 11:35:00,53.92,53.94,53.9,53.94,132900.0,40.6646,40.6796,40.6495,40.6796,132900.0
2015-05-08 11:40:00,53.94,53.95,53.91,53.91,146700.0,40.6796,40.6872,40.657,40.657,146700.0
2015-05-08 11:45:00,53.92,53.95,53.88,53.93,189700.0,40.6646,40.6872,40.6344,40.6721,189700.0
2015-05-08 11:50:00,53.93,53.97,53.93,53.94,179700.0,40.6721,40.7023,40.6721,40.6796,179700.0
2015-05-08 11:55:00,53.95,53.97,53.9,53.96,142800.0,40.6872,40.7023,40.6495,40.6947,142800.0
2015-05-08 12:00:00,53.96,54.0,53.95,53.96,180500.0,40.6947,40.7249,40.6872,40.6947,180500.0
2015-05-08 12:05:00,53.97,53.98,53.94,53.97,159000.0,40.7023,40.7098,40.6796,40.7023,159000.0
2015-05-08 12:10:00,53.97,53.97,53.95,53.95,111800.0,40.7023,40.7023,40.6872,40.6872,111800.0
2015-05-08 12:15:00,53.95,53.97,53.92,53.92,235000.0,40.6872,40.7023,40.6646,40.6646,235000.0
2015-05-08 12:20:00,53.92,53.93,53.87,53.89,462300.0,40.6646,40.6721,40.6269,40.6419,462300.0
2015-05-08 12:25:00,53.89,53.92,53.86,53.92,215300.0,40.6419,40.6646,40.6193,40.6646,215300.0
2015-05-08 12:30:00,53.92,53.95,53.91,53.92,162800.0,40.6646,40.6872,40.657,40.6646,162800.0
2015-05-08 12:35:00,53.92,53.94,53.91,53.92,90000.0,40.6646,40.6796,40.657,40.6646,90000.0
2015-05-08 12:40:00,53.92,53.94,53.91,53.94,40900.0,40.6646,40.6796,40.657,40.6796,40900.0
2015-05-08 12:45:00,53.94,53.95,53.92,53.95,84800.0,40.6796,40.6872,40.6646,40.6872,84800.0
2015-05-08 12:50:00,53.94,53.98,53.94,53.97,119000.0,40.6796,40.7098,40.6796,40.7023,119000.0
2015-05-08 12:55:00,53.96,54.03,53.96,54.01,397400.0,40.6947,40.7475,40.6947,40.7324,397400.0
2015-05-08 13:00:00,54.02,54.06,54.01,54.01,192300.0,40.74,40.7701,40.7324,40.7324,192300.0
2015-05-08 13:05:00,54.01,54.08,54.01,54.06,214800.0,40.7324,40.7852,40.7324,40.7701,214800.0
2015-05-08 13:10:00,54.06,54.1,54.04,54.06,140500.0,40.7701,40.8003,40.7551,40.7701,140500.0
2015-05-08 13:15:00,54.06,54.06,54.02,54.05,86500.0,40.7701,40.7701,40.74,40.7626,86500.0
2015-05-08 13:20:00,54.05,54.05,54.02,54.02,136800.0,40.7626,40.7626,40.74,40.74,136800.0
2015-05-08 13:25:00,54.02,54.03,53.98,53.99,106100.0,40.74,40.7475,40.7098,40.7174,106100.0
2015-05-08 13:30:00,54.0,54.02,53.99,54.0,67100.0,40.7249,40.74,40.7174,40.7249,67100.0
2015-05-08 13:35:00,54.0,54.02,53.98,54.0,106100.0,40.7249,40.74,40.7098,40.7249,106100.0
2015-05-08 13:40:00,53.99,54.03,53.99,54.01,82100.0,40.7174,40.7475,40.7174,40.7324,82100.0
2015-05-08 13:45:00,54.01,54.03,54.0,54.01,59300.0,40.7324,40.7475,40.7249,40.7324,59300.0
2015-05-08 13:50:00,54.01,54.04,54.0,54.03,79600.0,40.7324,40.7551,40.7249,40.7475,79600.0
2015-05-08 13:55:00,54.02,54.02,54.0,54.01,59100.0,40.74,40.74,40.7249,40.7324,59100.0
2015-05-08 14:00:00,54.01,54.02,53.99,54.0,72700.0,40.7324,40.74,40.7174,40.7249,72700.0
2015-05-08 14:05:00,54.0,54.02,53.98,53.98,113600.0,40.7249,40.74,40.7098,40.7098,113600.0
2015-05-08 14:10:00,53.98,54.03,53.98,54.03,170800.0,40.7098,40.7475,40.7098,40.7475,170800.0
2015-05-08 14:15:00,54.03,54.05,54.0,54.0,180300.0,40.7475,40.7626,40.7249,40.7249,180300.0
2015-05-08 14:20:00,54.0,54.01,53.96,53.98,69800.0,40.7249,40.7324,40.6947,40.7098,69800.0
2015-05-08 14:25:00,53.98,53.98,53.94,53.97,79900.0,40.7098,40.7098,40.6796,40.7023,79900.0
2015-05-08 14:30:00,53.97,53.99,53.95,53.98,92700.0,40.7023,40.7174,40.6872,40.7098,92700.0
2015-05-08 14:35:00,53.98,54.0,53.94,54.0,112000.0,40.7098,40.7249,40.6796,40.7249,112000.0
2015-05-08 14:40:00,54.0,54.0,53.97,53.97,219500.0,40.7249,40.7249,40.7023,40.7023,219500.0
2015-05-08 14:45:00,53.98,54.02,53.97,54.01,123700.0,40.7098,40.74,40.7023,40.7324,123700.0
2015-05-08 14:50:00,54.0,54.02,53.98,54.02,77900.0,40.7249,40.74,40.7098,40.74,77900.0
2015-05-08 14:55:00,54.01,54.04,53.99,54.02,133200.0,40.7324,40.7551,40.7174,40.74,133200.0
2015-05-08 15:00:00,54.02,54.03,53.99,54.01,112200.0,40.74,40.7475,40.7174,40.7324,112200.0
2015-05-08 15:05:00,54.01,54.05,53.99,54.03,156000.0,40.7324,40.7626,40.7174,40.7475,156000.0
2015-05-08 15:10:00,54.03,54.05,54.0,54.01,116200.0,40.7475,40.7626,40.7249,40.7324,116200.0
2015-05-08 15:15:00,54.01,54.03,53.99,54.0,142300.0,40.7324,40.7475,40.7174,40.7249,142300.0
2015-05-08 15:20:00,54.0,54.01,53.99,54.0,150800.0,40.7249,40.7324,40.7174,40.7249,150800.0
2015-05-08 15:25:00,54.0,54.01,53.98,54.01,128100.0,40.7249,40.7324,40.7098,40.7324,128100.0
2015-05-08 15:30:00,54.01,54.07,54.01,54.06,238800.0,40.7324,40.7777,40.7324,40.7701,238800.0
2015-05-08 15:35:00,54.07,54.07,54.04,54.07,207100.0,40.7777,40.7777,40.7551,40.7777,207100.0
2015-05-08 15:40:00,54.07,54.11,54.06,54.1,434600.0,40.7777,40.8079,40.7701,40.8003,434600.0
2015-05-08 15:45:00,54.09,54.1,54.02,54.04,381800.0,40.7928,40.8003,40.74,40.7551,381800.0
2015-05-08 15:50:00,54.03,54.05,54.01,54.05,529700.0,40.7475,40.7626,40.7324,40.7626,529700.0
2015-05-08 15:55:00,54.05,54.05,54.0,54.01,852100.0,40.7626,40.7626,40.7249,40.7324,852100.0
2015-05-11 09:30:00,53.95,53.98,53.88,53.96,419600.0,40.6872,40.7098,40.6344,40.6947,419600.0
2015-05-11 09:35:00,53.96,54.09,53.95,54.0,373100.0,40.6947,40.7928,40.6872,40.7249,373100.0
2015-05-11 09:40:00,53.99,54.01,53.9,53.99,282700.0,40.7174,40.7324,40.6495,40.7174,282700.0
2015-05-11 09:45:00,53.99,54.15,53.98,54.05,381600.0,40.7174,40.838,40.7098,40.7626,381600.0
2015-05-11 09:50:00,54.05,54.07,53.97,53.98,206200.0,40.7626,40.7777,40.7023,40.7098,206200.0
2015-05-11 09:55:00,53.99,54.01,53.89,53.99,212000.0,40.7174,40.7324,40.6419,40.7174,212000.0
2015-05-11 10:00:00,53.99,54.01,53.95,53.98,224400.0,40.7174,40.7324,40.6872,40.7098,224400.0
2015-05-11 10:05:00,53.99,54.07,53.98,54.03,199500.0,40.7174,40.7777,40.7098,40.7475,199500.0
2015-05-11 10:10:00,54.02,54.09,54.01,54.08,275300.0,40.74,40.7928,40.7324,40.7852,275300.0
2015-05-11 10:15:00,54.08,54.14,54.06,54.12,508600.0,40.7852,40.8305,40.7701,40.8154,508600.0
2015-05-11 10:20:00,54.13,54.13,54.09,54.11,247400.0,40.8229,40.8229,40.7928,40.8079,247400.0
2015-05-11 10:25:00,54.11,54.11,54.06,54.07,219200.0,40.8079,40.8079,40.7701,40.7777,219200.0
2015-05-11 10:30:00,54.06,54.07,53.98,53.99,247100.0,40.7701,40.7777,40.7098,40.7174,247100.0
2015-05-11 10:35:00,53.99,54.01,53.94,53.95,162400.0,40.7174,40.7324,40.6796,40.6872,162400.0
2015-05-11 10:40:00,53.95,53.95,53.86,53.95,270800.0,40.6872,40.6872,40.6193,40.6872,270800.0
2015-05-11 10:45:00,53.95,53.97,53.93,53.96,104300.0,40.6872,40.7023,40.6721,40.6947,104300.0
2015-05-11 10:50:00,53.97,54.03,53.96,53.98,232300.0,40.7023,40.7475,40.6947,40.7098,232300.0
2015-05-11 10:55:00,53.98,54.01,53.95,53.97,124200.0,40.7098,40.7324,40.6872,40.7023,124200.0
2015-05-11 11:00:00,53.96,53.97,53.91,53.92,116700.0,40.6947,40.7023,40.657,40.6646,116700.0
2015-05-11 11:05:00,53.92,53.97,53.91,53.95,121300.0,40.6646,40.7023,40.657,40.6872,121300.0
2015-05-11 11:10:00,53.96,54.09,53.95,54.05,467800.0,40.6947,40.7928,40.6872,40.7626,467800.0
2015-05-11 11:15:00,54.05,54.05,54.01,54.03,120200.0,40.7626,40.7626,40.7324,40.7475,120200.0
2015-05-11 11:20:00,54.03,54.05,54.0,54.01,112900.0,40.7475,40.7626,40.7249,40.7324,112900.0
2015-05-11 11:25:00,54.01,54.02,53.99,54.01,279800.0,40.7324,40.74,40.7174,40.7324,279800.0
2015-05-11 11:30:00,54.02,54.06,54.0,54.0,87100.0,40.74,40.7701,40.7249,40.7249,87100.0
2015-05-11 11:35:00,54.0,54.02,53.96,54.02,184600.0,40.7249,40.74,40.6947,40.74,184600.0
2015-05-11 11:40:00,54.02,54.05,53.98,54.0,130000.0,40.74,40.7626,40.7098,40.7249,130000.0
2015-05-11 11:45:00,54.0,54.03,54.0,54.02,29600.0,40.7249,40.7475,40.7249,40.74,29600.0
2015-05-11 11:50:00,54.03,54.03,54.0,54.0,40400.0,40.7475,40.7475,40.7249,40.7249,40400.0
2015-05-11 11:55:00,54.0,54.03,53.99,54.02,70300.0,40.7249,40.7475,40.7174,40.74,70300.0
2015-05-11 12:00:00,54.02,54.03,53.92,53.96,105000.0,40.74,40.7475,40.6646,40.6947,105000.0
2015-05-11 12:05:00,53.96,53.97,53.9,53.91,97800.0,40.6947,40.7023,40.6495,40.657,97800.0
2015-05-11 12:10:00,53.91,53.96,53.89,53.96,91900.0,40.657,40.6947,40.6419,40.6947,91900.0
2015-05-11 12:15:00,53.95,53.97,53.88,53.94,73900.0,40.6872,40.7023,40.6344,40.6796,73900.0
2015-05-11 12:20:00,53.94,53.96,53.9,53.91,114000.0,40.6796,40.6947,40.6495,40.657,114000.0
2015-05-11 12:25:00,53.91,54.0,53.91,53.99,89000.0,40.657,40.7249,40.657,40.7174,89000.0
2015-05-11 12:30:00,53.98,54.0,53.96,54.0,76200.0,40.7098,40.7249,40.6947,40.7249,76200.0
2015-05-11 12:35:00,54.0,54.03,53.99,54.01,144000.0,40.7249,40.7475,40.7174,40.7324,144000.0
2015-05-11 12:40:00,54.0,54.01,53.95,53.96,90700.0,40.7249,40.7324,40.6872,40.6947,90700.0
2015-05-11 12:45:00,53.96,53.97,53.89,53.91,155800.0,40.6947,40.7023,40.6419,40.657,155800.0
2015-05-11 12:50:00,53.92,54.0,53.92,53.97,123100.0,40.6646,40.7249,40.6646,40.7023,123100.0
2015-05-11 12:55:00,53.97,54.02,53.96,53.98,68200.0,40.7023,40.74,40.6947,40.7098,68200.0
2015-05-11 13:00:00,53.99,54.0,53.98,54.0,44600.0,40.7174,40.7249,40.7098,40.7249,44600.0
2015-05-11 13:05:00,53.99,54.03,53.96,54.03,118500.0,40.7174,40.7475,40.6947,40.7475,118500.0
2015-05-11 13:10:00,54.03,54.09,54.01,54.07,138900.0,40.7475,40.7928,40.7324,40.7777,138900.0
2015-05-11 13:15:00,54.08,54.08,54.06,54.08,52100.0,40.7852,40.7852,40.7701,40.7852,52100.0
2015-05-11 13:20:00,54.08,54.12,54.07,54.1,138400.0,40.7852,40.8154,40.7777,40.8003,138400.0
2015-05-11 13:25:00,54.11,54.13,54.07,54.12,287400.0,40.8079,40.8229,40.7777,40.8154,287400.0
2015-05-11 13:30:00,54.13,54.14,54.11,54.13,117400.0,40.8229,40.8305,40.8079,40.8229,117400.0
2015-05-11 13:35:00,54.13,54.16,54.12,54.13,103900.0,40.8229,40.8456,40.8154,40.8229,103900.0
2015-05-11 13:40:00,54.14,54.16,54.1,54.1,67000.0,40.8305,40.8456,40.8003,40.8003,67000.0
2015-05-11 13:45:00,54.11,54.14,54.09,54.11,141700.0,40.8079,40.8305,40.7928,40.8079,141700.0
2015-05-11 13:50:00,54.11,54.15,54.1,54.14,119400.0,40.8079,40.838,40.8003,40.8305,119400.0
2015-05-11 13:55:00,54.14,54.15,54.11,54.12,102600.0,40.8305,40.838,40.8079,40.8154,102600.0
2015-05-11 14:00:00,54.13,54.15,54.09,54.14,68800.0,40.8229,40.838,40.7928,40.8305,68800.0
2015-05-11 14:05:00,54.15,54.15,54.08,54.09,84300.0,40.838,40.838,40.7852,40.7928,84300.0
2015-05-11 14:10:00,54.09,54.1,54.04,54.06,109800.0,40.7928,40.8003,40.7551,40.7701,109800.0
2015-05-11 14:15:00,54.06,54.07,54.03,54.05,89500.0,40.7701,40.7777,40.7475,40.7626,89500.0
2015-05-11 14:20:00,54.05,54.06,54.03,54.05,106100.0,40.7626,40.7701,40.7475,40.7626,106100.0
2015-05-11 14:25:00,54.05,54.06,54.04,54.05,54900.0,40.7626,40.7701,40.7551,40.7626,54900.0
2015-05-11 14:30:00,54.06,54.06,54.02,54.03,77500.0,40.7701,40.7701,40.74,40.7475,77500.0
2015-05-11 14:35:00,54.04,54.04,53.96,53.98,131300.0,40.7551,40.7551,40.6947,40.7098,131300.0
2015-05-11 14:40:00,53.98,54.02,53.98,54.02,117000.0,40.7098,40.74,40.7098,40.74,117000.0
2015-05-11 14:45:00,54.01,54.03,53.98,54.0,156900.0,40.7324,40.7475,40.7098,40.7249,156900.0
2015-05-11 14:50:00,53.99,54.0,53.86,53.87,176700.0,40.7174,40.7249,40.6193,40.6269,176700.0
2015-05-11 14:55:00,53.87,53.91,53.85,53.88,130900.0,40.6269,40.657,40.6118,40.6344,130900.0
2015-05-11 15:00:00,53.87,53.88,53.8,53.87,171400.0,40.6269,40.6344,40.5741,40.6269,171400.0
2015-05-11 15:05:00,53.87,53.9,53.86,53.89,124700.0,40.6269,40.6495,40.6193,40.6419,124700.0
2015-05-11 15:10:00,53.9,53.95,53.89,53.94,97000.0,40.6495,40.6872,40.6419,40.6796,97000.0
2015-05-11 15:15:00,53.95,54.03,53.92,54.02,94000.0,40.6872,40.7475,40.6646,40.74,94000.0
2015-05-11 15:20:00,54.03,54.05,53.98,54.03,118800.0,40.7475,40.7626,40.7098,40.7475,118800.0
2015-05-11 15:25:00,54.03,54.05,54.01,54.02,133900.0,40.7475,40.7626,40.7324,40.74,133900.0
2015-05-11 15:30:00,54.02,54.04,53.97,53.97,122400.0,40.74,40.7551,40.7023,40.7023,122400.0
2015-05-11 15:35:00,53.97,54.0,53.96,53.99,172800.0,40.7023,40.7249,40.6947,40.7174,172800.0
2015-05-11 15:40:00,54.0,54.05,53.99,54.05,105000.0,40.7249,40.7626,40.7174,40.7626,105000.0
2015-05-11 15:45:00,54.05,54.05,53.93,53.98,276200.0,40.7626,40.7626,40.6721,40.7098,276200.0
2015-05-11 15:50:00,53.97,54.05,53.96,54.05,261100.0,40.7023,40.7626,40.6947,40.7626,261100.0
2015-05-11 15:55:00,54.05,54.06,53.95,53.95,444800.0,40.7626,40.7701,40.6872,40.6872,444800.0
2015-05-12 09:30:00,53.67,53.77,53.59,53.65,603700.0,40.476,40.5514,40.4157,40.4609,603700.0
2015-05-12 09:35:00,53.64,53.78,53.53,53.68,377900.0,40.4534,40.559,40.3704,40.4836,377900.0
2015-05-12 09:40:00,53.67,53.68,53.39,53.41,508300.0,40.476,40.4836,40.2649,40.2799,508300.0
2015-05-12 09:45:00,53.41,53.5,53.35,53.46,470000.0,40.2799,40.3478,40.2347,40.3176,470000.0
2015-05-12 09:50:00,53.46,53.6,53.46,53.52,275300.0,40.3176,40.4232,40.3176,40.3629,275300.0
2015-05-12 09:55:00,53.52,53.55,53.46,53.47,211000.0,40.3629,40.3855,40.3176,40.3252,211000.0
2015-05-12 10:00:00,53.48,53.52,53.36,53.37,208100.0,40.3327,40.3629,40.2422,40.2498,208100.0
2015-05-12 10:05:00,53.37,53.47,53.36,53.47,225500.0,40.2498,40.3252,40.2422,40.3252,225500.0
2015-05-12 10:10:00,53.48,53.49,53.34,53.35,252200.0,40.3327,40.3403,40.2271,40.2347,252200.0
2015-05-12 10:15:00,53.35,53.41,53.28,53.29,238800.0,40.2347,40.2799,40.1819,40.1894,238800.0
2015-05-12 10:20:00,53.3,53.32,53.23,53.26,233900.0,40.197,40.2121,40.1442,40.1668,233900.0
2015-05-12 10:25:00,53.26,53.39,53.25,53.33,119300.0,40.1668,40.2649,40.1593,40.2196,119300.0
2015-05-12 10:30:00,53.32,53.49,53.32,53.48,185400.0,40.2121,40.3403,40.2121,40.3327,185400.0
2015-05-12 10:35:00,53.48,53.6,53.43,53.59,186800.0,40.3327,40.4232,40.295,40.4157,186800.0
2015-05-12 10:40:00,53.6,53.67,53.57,53.6,251400.0,40.4232,40.476,40.4006,40.4232,251400.0
2015-05-12 10:45:00,53.61,53.73,53.61,53.62,203400.0,40.4308,40.5213,40.4308,40.4383,203400.0
2015-05-12 10:50:00,53.62,53.69,53.6,53.67,185100.0,40.4383,40.4911,40.4232,40.476,185100.0
2015-05-12 10:55:00,53.68,53.71,53.61,53.67,210400.0,40.4836,40.5062,40.4308,40.476,210400.0
2015-05-12 11:00:00,53.68,53.77,53.67,53.77,186300.0,40.4836,40.5514,40.476,40.5514,186300.0
2015-05-12 11:05:00,53.77,53.87,53.75,53.78,167200.0,40.5514,40.6269,40.5364,40.559,167200.0
2015-05-12 11:10:00,53.78,53.8,53.64,53.67,135900.0,40.559,40.5741,40.4534,40.476,135900.0
2015-05-12 11:15:00,53.68,53.72,53.63,53.69,128700.0,40.4836,40.5137,40.4459,40.4911,128700.0
2015-05-12 11:20:00,53.69,53.83,53.68,53.82,111000.0,40.4911,40.5967,40.4836,40.5891,111000.0
2015-05-12 11:25:00,53.82,53.85,53.71,53.74,106000.0,40.5891,40.6118,40.5062,40.5288,106000.0
2015-05-12 11:30:00,53.74,53.84,53.72,53.83,114900.0,40.5288,40.6042,40.5137,40.5967,114900.0
2015-05-12 11:35:00,53.83,53.87,53.77,53.77,100300.0,40.5967,40.6269,40.5514,40.5514,100300.0
2015-05-12 11:40:00,53.77,53.83,53.74,53.81,90300.0,40.5514,40.5967,40.5288,40.5816,90300.0
2015-05-12 11:45:00,53.82,53.88,53.8,53.85,139900.0,40.5891,40.6344,40.5741,40.6118,139900.0
2015-05-12 11:50:00,53.85,53.86,53.81,53.84,54500.0,40.6118,40.6193,40.5816,40.6042,54500.0
2015-05-12 11:55:00,53.83,53.87,53.81,53.83,113400.0,40.5967,40.6269,40.5816,40.5967,113400.0
2015-05-12 12:00:00,53.82,53.85,53.75,53.77,83100.0,40.5891,40.6118,40.5364,40.5514,83100.0
2015-05-12 12:05:00,53.76,53.8,53.75,53.75,72300.0,40.5439,40.5741,40.5364,40.5364,72300.0
2015-05-12 12:10:00,53.75,53.78,53.68,53.77,113200.0,40.5364,40.559,40.4836,40.5514,113200.0
2015-05-12 12:15:00,53.78,53.82,53.73,53.81,74800.0,40.559,40.5891,40.5213,40.5816,74800.0
2015-05-12 12:20:00,53.82,53.82,53.77,53.8,69800.0,40.5891,40.5891,40.5514,40.5741,69800.0
2015-05-12 12:25:00,53.81,53.82,53.76,53.82,84000.0,40.5816,40.5891,40.5439,40.5891,84000.0
2015-05-12 12:30:00,53.81,53.83,53.78,53.81,72600.0,40.5816,40.5967,40.559,40.5816,72600.0
2015-05-12 12:35:00,53.81,53.88,53.8,53.87,99000.0,40.5816,40.6344,40.5741,40.6269,99000.0
2015-05-12 12:40:00,53.87,53.88,53.85,53.86,50900.0,40.6269,40.6344,40.6118,40.6193,50900.0
2015-05-12 12:45:00,53.87,53.87,53.83,53.85,47600.0,40.6269,40.6269,40.5967,40.6118,47600.0
2015-05-12 12:50:00,53.85,53.91,53.84,53.87,89900.0,40.6118,40.657,40.6042,40.6269,89900.0
2015-05-12 12:55:00,53.86,53.87,53.8,53.82,65000.0,40.6193,40.6269,40.5741,40.5891,65000.0
2015-05-12 13:00:00,53.82,53.87,53.79,53.79,52200.0,40.5891,40.6269,40.5665,40.5665,52200.0
2015-05-12 13:05:00,53.8,53.87,53.79,53.86,53200.0,40.5741,40.6269,40.5665,40.6193,53200.0
2015-05-12 13:10:00,53.86,53.92,53.84,53.91,115400.0,40.6193,40.6646,40.6042,40.657,115400.0
2015-05-12 13:15:00,53.91,53.92,53.82,53.84,198300.0,40.657,40.6646,40.5891,40.6042,198300.0
2015-05-12 13:20:00,53.84,53.92,53.82,53.91,186900.0,40.6042,40.6646,40.5891,40.657,186900.0
2015-05-12 13:25:00,53.91,53.93,53.89,53.9,133200.0,40.657,40.6721,40.6419,40.6495,133200.0
2015-05-12 13:30:00,53.9,53.92,53.89,53.89,104800.0,40.6495,40.6646,40.6419,40.6419,104800.0
2015-05-12 13:35:00,53.89,53.9,53.8,53.82,204900.0,40.6419,40.6495,40.5741,40.5891,204900.0
2015-05-12 13:40:00,53.81,53.82,53.78,53.78,51500.0,40.5816,40.5891,40.559,40.559,51500.0
2015-05-12 13:45:00,53.78,53.8,53.74,53.74,72200.0,40.559,40.5741,40.5288,40.5288,72200.0
2015-05-12 13:50:00,53.75,53.78,53.73,53.76,61300.0,40.5364,40.559,40.5213,40.5439,61300.0
2015-05-12 13:55:00,53.76,53.79,53.74,53.75,60000.0,40.5439,40.5665,40.5288,40.5364,60000.0
2015-05-12 14:00:00,53.76,53.8,53.75,53.79,50900.0,40.5439,40.5741,40.5364,40.5665,50900.0
2015-05-12 14:05:00,53.79,53.83,53.77,53.8,97600.0,40.5665,40.5967,40.5514,40.5741,97600.0
2015-05-12 14:10:00,53.81,53.82,53.72,53.73,72200.0,40.5816,40.5891,40.5137,40.5213,72200.0
2015-05-12 14:15:00,53.73,53.75,53.69,53.75,96100.0,40.5213,40.5364,40.4911,40.5364,96100.0
2015-05-12 14:20:00,53.74,53.8,53.73,53.8,82500.0,40.5288,40.5741,40.5213,40.5741,82500.0
2015-05-12 14:25:00,53.8,53.9,53.79,53.86,126500.0,40.5741,40.6495,40.5665,40.6193,126500.0
2015-05-12 14:30:00,53.86,53.91,53.85,53.89,93600.0,40.6193,40.657,40.6118,40.6419,93600.0
2015-05-12 14:35:00,53.89,53.98,53.88,53.93,216900.0,40.6419,40.7098,40.6344,40.6721,216900.0
2015-05-12 14:40:00,53.93,53.94,53.86,53.89,111600.0,40.6721,40.6796,40.6193,40.6419,111600.0
2015-05-12 14:45:00,53.9,53.95,53.89,53.94,60000.0,40.6495,40.6872,40.6419,40.6796,60000.0
2015-05-12 14:50:00,53.94,53.95,53.84,53.85,191000.0,40.6796,40.6872,40.6042,40.6118,191000.0
2015-05-12 14:55:00,53.85,53.87,53.79,53.83,143100.0,40.6118,40.6269,40.5665,40.5967,143100.0
2015-05-12 15:00:00,53.82,53.83,53.74,53.76,205300.0,40.5891,40.5967,40.5288,40.5439,205300.0
2015-05-12 15:05:00,53.76,53.76,53.71,53.74,248800.0,40.5439,40.5439,40.5062,40.5288,248800.0
2015-05-12 15:10:00,53.73,53.81,53.73,53.8,127600.0,40.5213,40.5816,40.5213,40.5741,127600.0
2015-05-12 15:15:00,53.8,53.81,53.76,53.8,117600.0,40.5741,40.5816,40.5439,40.5741,117600.0
2015-05-12 15:20:00,53.81,53.87,53.8,53.82,82000.0,40.5816,40.6269,40.5741,40.5891,82000.0
2015-05-12 15:25:00,53.82,53.85,53.77,53.8,104400.0,40.5891,40.6118,40.5514,40.5741,104400.0
2015-05-12 15:30:00,53.8,53.89,53.78,53.78,121700.0,40.5741,40.6419,40.559,40.559,121700.0
2015-05-12 15:35:00,53.77,53.85,53.77,53.81,108100.0,40.5514,40.6118,40.5514,40.5816,108100.0
2015-05-12 15:40:00,53.81,53.83,53.75,53.8,127000.0,40.5816,40.5967,40.5364,40.5741,127000.0
2015-05-12 15:45:00,53.8,53.81,53.76,53.76,164600.0,40.5741,40.5816,40.5439,40.5439,164600.0
2015-05-12 15:50:00,53.77,53.8,53.74,53.79,276400.0,40.5514,40.5741,40.5288,40.5665,276400.0
2015-05-12 15:55:00,53.8,53.8,53.73,53.73,361100.0,40.5741,40.5741,40.5213,40.5213,361100.0
2015-05-13 09:30:00,53.72,53.9,53.65,53.75,459600.0,40.5137,40.6495,40.4609,40.5364,459600.0
2015-05-13 09:35:00,53.75,53.76,53.48,53.54,407200.0,40.5364,40.5439,40.3327,40.378,407200.0
2015-05-13 09:40:00,53.54,53.76,53.52,53.74,371300.0,40.378,40.5439,40.3629,40.5288,371300.0
2015-05-13 09:45:00,53.74,53.82,53.73,53.78,245400.0,40.5288,40.5891,40.5213,40.559,245400.0
2015-05-13 09:50:00,53.78,53.8,53.73,53.76,89200.0,40.559,40.5741,40.5213,40.5439,89200.0
2015-05-13 09:55:00,53.75,53.87,53.73,53.86,185600.0,40.5364,40.6269,40.5213,40.6193,185600.0
2015-05-13 10:00:00,53.85,53.89,53.77,53.78,232300.0,40.6118,40.6419,40.5514,40.559,232300.0
2015-05-13 10:05:00,53.78,53.82,53.77,53.78,144200.0,40.559,40.5891,40.5514,40.559,144200.0
2015-05-13 10:10:00,53.78,53.84,53.75,53.76,161900.0,40.559,40.6042,40.5364,40.5439,161900.0
2015-05-13 10:15:00,53.75,53.8,53.71,53.72,191600.0,40.5364,40.5741,40.5062,40.5137,191600.0
2015-05-13 10:20:00,53.73,53.84,53.73,53.84,171300.0,40.5213,40.6042,40.5213,40.6042,171300.0
2015-05-13 10:25:00,53.83,53.88,53.81,53.83,175200.0,40.5967,40.6344,40.5816,40.5967,175200.0
2015-05-13 10:30:00,53.82,53.86,53.76,53.78,229000.0,40.5891,40.6193,40.5439,40.559,229000.0
2015-05-13 10:35:00,53.77,53.83,53.75,53.78,203500.0,40.5514,40.5967,40.5364,40.559,203500.0
2015-05-13 10:40:00,53.78,53.85,53.77,53.79,125400.0,40.559,40.6118,40.5514,40.5665,125400.0
2015-05-13 10:45:00,53.8,53.83,53.75,53.78,147100.0,40.5741,40.5967,40.5364,40.559,147100.0
2015-05-13 10:50:00,53.77,53.89,53.77,53.88,260100.0,40.5514,40.6419,40.5514,40.6344,260100.0
2015-05-13 10:55:00,53.87,53.88,53.78,53.78,201500.0,40.6269,40.6344,40.559,40.559,201500.0
2015-05-13 11:00:00,53.79,53.81,53.72,53.75,342100.0,40.5665,40.5816,40.5137,40.5364,342100.0
2015-05-13 11:05:00,53.75,53.81,53.74,53.76,186100.0,40.5364,40.5816,40.5288,40.5439,186100.0
2015-05-13 11:10:00,53.76,53.8,53.74,53.8,117700.0,40.5439,40.5741,40.5288,40.5741,117700.0
2015-05-13 11:15:00,53.8,53.84,53.77,53.81,148100.0,40.5741,40.6042,40.5514,40.5816,148100.0
2015-05-13 11:20:00,53.81,53.83,53.76,53.81,158900.0,40.5816,40.5967,40.5439,40.5816,158900.0
2015-05-13 11:25:00,53.81,53.83,53.79,53.8,110400.0,40.5816,40.5967,40.5665,40.5741,110400.0
2015-05-13 11:30:00,53.8,53.93,53.75,53.91,254600.0,40.5741,40.6721,40.5364,40.657,254600.0
2015-05-13 11:35:00,53.91,53.92,53.87,53.9,128500.0,40.657,40.6646,40.6269,40.6495,128500.0
2015-05-13 11:40:00,53.9,53.97,53.88,53.95,279500.0,40.6495,40.7023,40.6344,40.6872,279500.0
2015-05-13 11:45:00,53.95,54.06,53.94,54.02,470700.0,40.6872,40.7701,40.6796,40.74,470700.0
2015-05-13 11:50:00,54.02,54.07,53.96,54.0,277000.0,40.74,40.7777,40.6947,40.7249,277000.0
2015-05-13 11:55:00,54.0,54.02,53.97,53.98,160400.0,40.7249,40.74,40.7023,40.7098,160400.0
2015-05-13 12:00:00,53.98,54.1,53.98,54.1,120800.0,40.7098,40.8003,40.7098,40.8003,120800.0
2015-05-13 12:05:00,54.1,54.17,54.1,54.15,251300.0,40.8003,40.8531,40.8003,40.838,251300.0
2015-05-13 12:10:00,54.15,54.19,54.14,54.18,217900.0,40.838,40.8682,40.8305,40.8606,217900.0
2015-05-13 12:15:00,54.18,54.28,54.18,54.26,415800.0,40.8606,40.9361,40.8606,40.921,415800.0
2015-05-13 12:20:00,54.25,54.27,54.13,54.13,147900.0,40.9134,40.9285,40.8229,40.8229,147900.0
2015-05-13 12:25:00,54.13,54.17,54.09,54.14,155800.0,40.8229,40.8531,40.7928,40.8305,155800.0
2015-05-13 12:30:00,54.13,54.17,54.1,54.14,116200.0,40.8229,40.8531,40.8003,40.8305,116200.0
2015-05-13 12:35:00,54.15,54.19,54.15,54.19,75800.0,40.838,40.8682,40.838,40.8682,75800.0
2015-05-13 12:40:00,54.19,54.24,54.18,54.23,138600.0,40.8682,40.9059,40.8606,40.8984,138600.0
2015-05-13 12:45:00,54.23,54.24,54.2,54.23,123100.0,40.8984,40.9059,40.8757,40.8984,123100.0
2015-05-13 12:50:00,54.23,54.24,54.2,54.2,97800.0,40.8984,40.9059,40.8757,40.8757,97800.0
2015-05-13 12:55:00,54.21,54.21,54.13,54.15,74800.0,40.8833,40.8833,40.8229,40.838,74800.0
2015-05-13 13:00:00,54.15,54.28,54.15,54.26,149400.0,40.838,40.9361,40.838,40.921,149400.0
2015-05-13 13:05:00,54.26,54.26,54.2,54.23,70800.0,40.921,40.921,40.8757,40.8984,70800.0
2015-05-13 13:10:00,54.22,54.24,54.2,54.22,81000.0,40.8908,40.9059,40.8757,40.8908,81000.0
2015-05-13 13:15:00,54.23,54.25,54.22,54.23,122700.0,40.8984,40.9134,40.8908,40.8984,122700.0
2015-05-13 13:20:00,54.23,54.28,54.22,54.27,105500.0,40.8984,40.9361,40.8908,40.9285,105500.0
2015-05-13 13:25:00,54.27,54.3,54.26,54.29,78200.0,40.9285,40.9511,40.921,40.9436,78200.0
2015-05-13 13:30:00,54.29,54.35,54.29,54.31,165300.0,40.9436,40.9889,40.9436,40.9587,165300.0
2015-05-13 13:35:00,54.31,54.36,54.27,54.27,282300.0,40.9587,40.9964,40.9285,40.9285,282300.0
2015-05-13 13:40:00,54.27,54.32,54.27,54.29,79100.0,40.9285,40.9662,40.9285,40.9436,79100.0
2015-05-13 13:45:00,54.29,54.29,54.21,54.23,234400.0,40.9436,40.9436,40.8833,40.8984,234400.0
2015-05-13 13:50:00,54.22,54.25,54.21,54.22,107500.0,40.8908,40.9134,40.8833,40.8908,107500.0
2015-05-13 13:55:00,54.21,54.25,54.21,54.23,74700.0,40.8833,40.9134,40.8833,40.8984,74700.0
2015-05-13 14:00:00,54.23,54.24,54.18,54.23,86600.0,40.8984,40.9059,40.8606,40.8984,86600.0
2015-05-13 14:05:00,54.23,54.25,54.19,54.2,87400.0,40.8984,40.9134,40.8682,40.8757,87400.0
2015-05-13 14:10:00,54.2,54.2,54.13,54.17,111900.0,40.8757,40.8757,40.8229,40.8531,111900.0
2015-05-13 14:15:00,54.18,54.18,54.08,54.12,105800.0,40.8606,40.8606,40.7852,40.8154,105800.0
2015-05-13 14:20:00,54.11,54.12,54.04,54.06,112600.0,40.8079,40.8154,40.7551,40.7701,112600.0
2015-05-13 14:25:00,54.06,54.12,54.02,54.1,181600.0,40.7701,40.8154,40.74,40.8003,181600.0
2015-05-13 14:30:00,54.09,54.13,54.07,54.13,118100.0,40.7928,40.8229,40.7777,40.8229,118100.0
2015-05-13 14:35:00,54.13,54.19,54.12,54.16,99700.0,40.8229,40.8682,40.8154,40.8456,99700.0
2015-05-13 14:40:00,54.15,54.21,54.15,54.18,77200.0,40.838,40.8833,40.838,40.8606,77200.0
2015-05-13 14:45:00,54.19,54.26,54.17,54.25,137800.0,40.8682,40.921,40.8531,40.9134,137800.0
2015-05-13 14:50:00,54.25,54.26,54.17,54.21,114600.0,40.9134,40.921,40.8531,40.8833,114600.0
2015-05-13 14:55:00,54.21,54.21,54.16,54.19,85000.0,40.8833,40.8833,40.8456,40.8682,85000.0
2015-05-13 15:00:00,54.2,54.26,54.18,54.26,139800.0,40.8757,40.921,40.8606,40.921,139800.0
2015-05-13 15:05:00,54.25,54.28,54.24,54.28,204000.0,40.9134,40.9361,40.9059,40.9361,204000.0
2015-05-13 15:10:00,54.28,54.29,54.2,54.21,92200.0,40.9361,40.9436,40.8757,40.8833,92200.0
2015-05-13 15:15:00,54.21,54.25,54.2,54.22,102000.0,40.8833,40.9134,40.8757,40.8908,102000.0
2015-05-13 15:20:00,54.22,54.24,54.19,54.23,215700.0,40.8908,40.9059,40.8682,40.8984,215700.0
2015-05-13 15:25:00,54.23,54.26,54.21,54.22,104200.0,40.8984,40.921,40.8833,40.8908,104200.0
2015-05-13 15:30:00,54.22,54.23,54.14,54.18,333800.0,40.8908,40.8984,40.8305,40.8606,333800.0
2015-05-13 15:35:00,54.19,54.22,54.15,54.17,182900.0,40.8682,40.8908,40.838,40.8531,182900.0
2015-05-13 15:40:00,54.17,54.25,54.16,54.21,218900.0,40.8531,40.9134,40.8456,40.8833,218900.0
2015-05-13 15:45:00,54.2,54.22,54.18,54.21,266700.0,40.8757,40.8908,40.8606,40.8833,266700.0
2015-05-13 15:50:00,54.21,54.23,54.19,54.22,288500.0,40.8833,40.8984,40.8682,40.8908,288500.0
2015-05-13 15:55:00,54.21,54.25,54.21,54.21,420100.0,40.8833,40.9134,40.8833,40.8833,420100.0
2015-05-14 09:30:00,54.41,54.53,54.35,54.42,637100.0,41.0341,41.1246,40.9889,41.0416,637100.0
2015-05-14 09:35:00,54.43,54.54,54.38,54.5,726500.0,41.0492,41.1321,41.0115,41.102,726500.0
2015-05-14 09:40:00,54.51,54.6,54.48,54.55,523000.0,41.1095,41.1774,41.0869,41.1397,523000.0
2015-05-14 09:45:00,54.55,54.61,54.49,54.5,234600.0,41.1397,41.1849,41.0944,41.102,234600.0
2015-05-14 09:50:00,54.51,54.63,54.5,54.62,167900.0,41.1095,41.2,41.102,41.1925,167900.0
2015-05-14 09:55:00,54.62,54.66,54.58,54.6,363200.0,41.1925,41.2226,41.1623,41.1774,363200.0
2015-05-14 10:00:00,54.6,54.62,54.48,54.57,230200.0,41.1774,41.1925,41.0869,41.1548,230200.0
2015-05-14 10:05:00,54.57,54.65,54.56,54.65,176700.0,41.1548,41.2151,41.1472,41.2151,176700.0
2015-05-14 10:10:00,54.65,54.72,54.64,54.7,389700.0,41.2151,41.2679,41.2076,41.2528,389700.0
2015-05-14 10:15:00,54.7,54.73,54.66,54.69,262200.0,41.2528,41.2754,41.2226,41.2453,262200.0
2015-05-14 10:20:00,54.69,54.73,54.68,54.71,229900.0,41.2453,41.2754,41.2377,41.2604,229900.0
2015-05-14 10:25:00,54.72,54.72,54.65,54.7,208100.0,41.2679,41.2679,41.2151,41.2528,208100.0
2015-05-14 10:30:00,54.7,54.7,54.59,54.63,327000.0,41.2528,41.2528,41.1699,41.2,327000.0
2015-05-14 10:35:00,54.62,54.66,54.59,54.65,135500.0,41.1925,41.2226,41.1699,41.2151,135500.0
2015-05-14 10:40:00,54.64,54.65,54.61,54.63,102400.0,41.2076,41.2151,41.1849,41.2,102400.0
2015-05-14 10:45:00,54.63,54.64,54.59,54.6,135000.0,41.2,41.2076,41.1699,41.1774,135000.0
2015-05-14 10:50:00,54.59,54.63,54.54,54.62,145700.0,41.1699,41.2,41.1321,41.1925,145700.0
2015-05-14 10:55:00,54.62,54.68,54.61,54.65,145100.0,41.1925,41.2377,41.1849,41.2151,145100.0
2015-05-14 11:00:00,54.65,54.67,54.63,54.65,116200.0,41.2151,41.2302,41.2,41.2151,116200.0
2015-05-14 11:05:00,54.65,54.65,54.59,54.6,124600.0,41.2151,41.2151,41.1699,41.1774,124600.0
2015-05-14 11:10:00,54.6,54.61,54.49,54.5,292000.0,41.1774,41.1849,41.0944,41.102,292000.0
2015-05-14 11:15:00,54.5,54.51,54.44,54.44,219000.0,41.102,41.1095,41.0567,41.0567,219000.0
2015-05-14 11:20:00,54.45,54.51,54.42,54.5,93100.0,41.0643,41.1095,41.0416,41.102,93100.0
2015-05-14 11:25:00,54.5,54.54,54.47,54.49,77000.0,41.102,41.1321,41.0794,41.0944,77000.0
2015-05-14 11:30:00,54.5,54.51,54.46,54.49,104100.0,41.102,41.1095,41.0718,41.0944,104100.0
2015-05-14 11:35:00,54.48,54.5,54.43,54.47,103700.0,41.0869,41.102,41.0492,41.0794,103700.0
2015-05-14 11:40:00,54.46,54.46,54.4,54.44,98400.0,41.0718,41.0718,41.0266,41.0567,98400.0
2015-05-14 11:45:00,54.44,54.44,54.37,54.39,114600.0,41.0567,41.0567,41.0039,41.019,114600.0
2015-05-14 11:50:00,54.39,54.4,54.37,54.39,183100.0,41.019,41.0266,41.0039,41.019,183100.0
2015-05-14 11:55:00,54.39,54.4,54.33,54.36,129500.0,41.019,41.0266,40.9738,40.9964,129500.0
2015-05-14 12:00:00,54.36,54.44,54.35,54.42,230000.0,40.9964,41.0567,40.9889,41.0416,230000.0
2015-05-14 12:05:00,54.41,54.43,54.36,54.37,75800.0,41.0341,41.0492,40.9964,41.0039,75800.0
2015-05-14 12:10:00,54.38,54.4,54.37,54.4,66400.0,41.0115,41.0266,41.0039,41.0266,66400.0
2015-05-14 12:15:00,54.39,54.46,54.39,54.45,84000.0,41.019,41.0718,41.019,41.0643,84000.0
2015-05-14 12:20:00,54.46,54.5,54.43,54.48,94200.0,41.0718,41.102,41.0492,41.0869,94200.0
2015-05-14 12:25:00,54.48,54.52,54.48,54.48,106100.0,41.0869,41.1171,41.0869,41.0869,106100.0
2015-05-14 12:30:00,54.49,54.51,54.46,54.48,74100.0,41.0944,41.1095,41.0718,41.0869,74100.0
2015-05-14 12:35:00,54.47,54.48,54.42,54.43,36500.0,41.0794,41.0869,41.0416,41.0492,36500.0
2015-05-14 12:40:00,54.43,54.47,54.43,54.47,43700.0,41.0492,41.0794,41.0492,41.0794,43700.0
2015-05-14 12:45:00,54.45,54.46,54.45,54.46,9900.0,41.0643,41.0718,41.0643,41.0718,9900.0
2015-05-14 12:50:00,54.46,54.48,54.45,54.46,42000.0,41.0718,41.0869,41.0643,41.0718,42000.0
2015-05-14 12:55:00,54.46,54.51,54.46,54.5,101700.0,41.0718,41.1095,41.0718,41.102,101700.0
2015-05-14 13:00:00,54.5,54.53,54.49,54.53,97600.0,41.102,41.1246,41.0944,41.1246,97600.0
2015-05-14 13:05:00,54.53,54.54,54.52,54.54,60700.0,41.1246,41.1321,41.1171,41.1321,60700.0
2015-05-14 13:10:00,54.53,54.54,54.52,54.52,59100.0,41.1246,41.1321,41.1171,41.1171,59100.0
2015-05-14 13:15:00,54.53,54.58,54.53,54.57,83400.0,41.1246,41.1623,41.1246,41.1548,83400.0
2015-05-14 13:20:00,54.58,54.62,54.57,54.61,98500.0,41.1623,41.1925,41.1548,41.1849,98500.0
2015-05-14 13:25:00,54.6,54.64,54.58,54.62,128400.0,41.1774,41.2076,41.1623,41.1925,128400.0
2015-05-14 13:30:00,54.62,54.64,54.53,54.53,211000.0,41.1925,41.2076,41.1246,41.1246,211000.0
2015-05-14 13:35:00,54.54,54.59,54.53,54.58,102400.0,41.1321,41.1699,41.1246,41.1623,102400.0
2015-05-14 13:40:00,54.57,54.58,54.53,54.54,82900.0,41.1548,41.1623,41.1246,41.1321,82900.0
2015-05-14 13:45:00,54.55,54.55,54.51,54.52,34200.0,41.1397,41.1397,41.1095,41.1171,34200.0
2015-05-14 13:50:00,54.51,54.53,54.5,54.52,71600.0,41.1095,41.1246,41.102,41.1171,71600.0
2015-05-14 13:55:00,54.52,54.55,54.51,54.55,68600.0,41.1171,41.1397,41.1095,41.1397,68600.0
2015-05-14 14:00:00,54.55,54.59,54.54,54.55,110200.0,41.1397,41.1699,41.1321,41.1397,110200.0
2015-05-14 14:05:00,54.54,54.57,54.53,54.56,51500.0,41.1321,41.1548,41.1246,41.1472,51500.0
2015-05-14 14:10:00,54.57,54.6,54.55,54.6,79300.0,41.1548,41.1774,41.1397,41.1774,79300.0
2015-05-14 14:15:00,54.6,54.61,54.58,54.59,48000.0,41.1774,41.1849,41.1623,41.1699,48000.0
2015-05-14 14:20:00,54.59,54.61,54.57,54.6,72800.0,41.1699,41.1849,41.1548,41.1774,72800.0
2015-05-14 14:25:00,54.6,54.63,54.59,54.61,102000.0,41.1774,41.2,41.1699,41.1849,102000.0
2015-05-14 14:30:00,54.61,54.61,54.55,54.55,75700.0,41.1849,41.1849,41.1397,41.1397,75700.0
2015-05-14 14:35:00,54.55,54.57,54.48,54.49,126500.0,41.1397,41.1548,41.0869,41.0944,126500.0
2015-05-14 14:40:00,54.5,54.53,54.49,54.49,84300.0,41.102,41.1246,41.0944,41.0944,84300.0
2015-05-14 14:45:00,54.49,54.5,54.46,54.49,73700.0,41.0944,41.102,41.0718,41.0944,73700.0
2015-05-14 14:50:00,54.49,54.54,54.49,54.52,71400.0,41.0944,41.1321,41.0944,41.1171,71400.0
2015-05-14 14:55:00,54.53,54.57,54.51,54.53,187900.0,41.1246,41.1548,41.1095,41.1246,187900.0
2015-05-14 15:00:00,54.55,54.55,54.53,54.54,86200.0,41.1397,41.1397,41.1246,41.1321,86200.0
2015-05-14 15:05:00,54.54,54.57,54.53,54.55,111700.0,41.1321,41.1548,41.1246,41.1397,111700.0
2015-05-14 15:10:00,54.55,54.61,54.54,54.61,172900.0,41.1397,41.1849,41.1321,41.1849,172900.0
2015-05-14 15:15:00,54.61,54.62,54.57,54.59,130400.0,41.1849,41.1925,41.1548,41.1699,130400.0
2015-05-14 15:20:00,54.6,54.62,54.59,54.62,97900.0,41.1774,41.1925,41.1699,41.1925,97900.0
2015-05-14 15:25:00,54.62,54.62,54.59,54.61,162100.0,41.1925,41.1925,41.1699,41.1849,162100.0
2015-05-14 15:30:00,54.61,54.62,54.53,54.54,196300.0,41.1849,41.1925,41.1246,41.1321,196300.0
2015-05-14 15:35:00,54.54,54.58,54.54,54.55,114900.0,41.1321,41.1623,41.1321,41.1397,114900.0
2015-05-14 15:40:00,54.55,54.57,54.54,54.56,134800.0,41.1397,41.1548,41.1321,41.1472,134800.0
2015-05-14 15:45:00,54.56,54.59,54.53,54.53,287600.0,41.1472,41.1699,41.1246,41.1246,287600.0
2015-05-14 15:50:00,54.54,54.58,54.53,54.55,327800.0,41.1321,41.1623,41.1246,41.1397,327800.0
2015-05-14 15:55:00,54.54,54.62,54.54,54.59,531700.0,41.1321,41.1925,41.1321,41.1699,531700.0
2015-05-15 09:30:00,54.59,54.61,54.36,54.44,977200.0,41.1699,41.1849,40.9964,41.0567,977200.0
2015-05-15 09:35:00,54.45,54.5,54.36,54.41,249600.0,41.0643,41.102,40.9964,41.0341,249600.0
2015-05-15 09:40:00,54.4,54.41,54.17,54.29,421800.0,41.0266,41.0341,40.8531,40.9436,421800.0
2015-05-15 09:45:00,54.29,54.49,54.29,54.46,209100.0,40.9436,41.0944,40.9436,41.0718,209100.0
2015-05-15 09:50:00,54.46,54.48,54.31,54.33,185600.0,41.0718,41.0869,40.9587,40.9738,185600.0
2015-05-15 09:55:00,54.34,54.37,54.31,54.37,78000.0,40.9813,41.0039,40.9587,41.0039,78000.0
2015-05-15 10:00:00,54.36,54.4,54.22,54.22,206900.0,40.9964,41.0266,40.8908,40.8908,206900.0
2015-05-15 10:05:00,54.21,54.29,54.18,54.24,187100.0,40.8833,40.9436,40.8606,40.9059,187100.0
2015-05-15 10:10:00,54.25,54.31,54.23,54.25,119800.0,40.9134,40.9587,40.8984,40.9134,119800.0
2015-05-15 10:15:00,54.26,54.26,54.05,54.05,245900.0,40.921,40.921,40.7626,40.7626,245900.0
2015-05-15 10:20:00,54.05,54.15,54.03,54.11,272600.0,40.7626,40.838,40.7475,40.8079,272600.0
2015-05-15 10:25:00,54.1,54.13,54.08,54.12,88100.0,40.8003,40.8229,40.7852,40.8154,88100.0
2015-05-15 10:30:00,54.12,54.17,54.06,54.11,137200.0,40.8154,40.8531,40.7701,40.8079,137200.0
2015-05-15 10:35:00,54.12,54.19,54.09,54.19,84800.0,40.8154,40.8682,40.7928,40.8682,84800.0
2015-05-15 10:40:00,54.19,54.26,54.18,54.2,116500.0,40.8682,40.921,40.8606,40.8757,116500.0
2015-05-15 10:45:00,54.2,54.24,54.18,54.21,100400.0,40.8757,40.9059,40.8606,40.8833,100400.0
2015-05-15 10:50:00,54.21,54.22,54.16,54.2,62900.0,40.8833,40.8908,40.8456,40.8757,62900.0
2015-05-15 10:55:00,54.2,54.21,54.14,54.16,125100.0,40.8757,40.8833,40.8305,40.8456,125100.0
2015-05-15 11:00:00,54.16,54.22,54.16,54.22,94000.0,40.8456,40.8908,40.8456,40.8908,94000.0
2015-05-15 11:05:00,54.22,54.28,54.21,54.28,45500.0,40.8908,40.9361,40.8833,40.9361,45500.0
2015-05-15 11:10:00,54.27,54.28,54.16,54.19,103600.0,40.9285,40.9361,40.8456,40.8682,103600.0
2015-05-15 11:15:00,54.18,54.21,54.09,54.13,146300.0,40.8606,40.8833,40.7928,40.8229,146300.0
2015-05-15 11:20:00,54.12,54.19,54.12,54.18,57100.0,40.8154,40.8682,40.8154,40.8606,57100.0
2015-05-15 11:25:00,54.17,54.19,54.14,54.15,59000.0,40.8531,40.8682,40.8305,40.838,59000.0
2015-05-15 11:30:00,54.14,54.19,54.12,54.15,50300.0,40.8305,40.8682,40.8154,40.838,50300.0
2015-05-15 11:35:00,54.15,54.18,54.12,54.13,53900.0,40.838,40.8606,40.8154,40.8229,53900.0
2015-05-15 11:40:00,54.14,54.18,54.13,54.16,49900.0,40.8305,40.8606,40.8229,40.8456,49900.0
2015-05-15 11:45:00,54.16,54.16,54.12,54.12,53200.0,40.8456,40.8456,40.8154,40.8154,53200.0
2015-05-15 11:50:00,54.12,54.13,54.06,54.09,120200.0,40.8154,40.8229,40.7701,40.7928,120200.0
2015-05-15 11:55:00,54.09,54.12,54.05,54.09,57900.0,40.7928,40.8154,40.7626,40.7928,57900.0
2015-05-15 12:00:00,54.09,54.1,54.05,54.07,87400.0,40.7928,40.8003,40.7626,40.7777,87400.0
2015-05-15 12:05:00,54.06,54.08,54.06,54.08,93400.0,40.7701,40.7852,40.7701,40.7852,93400.0
2015-05-15 12:10:00,54.07,54.08,54.04,54.05,137400.0,40.7777,40.7852,40.7551,40.7626,137400.0
2015-05-15 12:15:00,54.04,54.1,54.04,54.09,77200.0,40.7551,40.8003,40.7551,40.7928,77200.0
2015-05-15 12:20:00,54.09,54.13,54.08,54.13,81500.0,40.7928,40.8229,40.7852,40.8229,81500.0
2015-05-15 12:25:00,54.13,54.15,54.12,54.13,56500.0,40.8229,40.838,40.8154,40.8229,56500.0
2015-05-15 12:30:00,54.12,54.14,54.1,54.12,68400.0,40.8154,40.8305,40.8003,40.8154,68400.0
2015-05-15 12:35:00,54.13,54.13,54.09,54.09,31800.0,40.8229,40.8229,40.7928,40.7928,31800.0
2015-05-15 12:40:00,54.09,54.16,54.09,54.15,87700.0,40.7928,40.8456,40.7928,40.838,87700.0
2015-05-15 12:45:00,54.15,54.16,54.13,54.14,42800.0,40.838,40.8456,40.8229,40.8305,42800.0
2015-05-15 12:50:00,54.13,54.15,54.12,54.14,38800.0,40.8229,40.838,40.8154,40.8305,38800.0
2015-05-15 12:55:00,54.13,54.19,54.13,54.18,56400.0,40.8229,40.8682,40.8229,40.8606,56400.0
2015-05-15 13:00:00,54.19,54.2,54.18,54.19,57300.0,40.8682,40.8757,40.8606,40.8682,57300.0
2015-05-15 13:05:00,54.19,54.24,54.18,54.22,108700.0,40.8682,40.9059,40.8606,40.8908,108700.0
2015-05-15 13:10:00,54.22,54.24,54.21,54.22,65100.0,40.8908,40.9059,40.8833,40.8908,65100.0
2015-05-15 13:15:00,54.23,54.23,54.19,54.2,51200.0,40.8984,40.8984,40.8682,40.8757,51200.0
2015-05-15 13:20:00,54.19,54.23,54.14,54.14,202800.0,40.8682,40.8984,40.8305,40.8305,202800.0
2015-05-15 13:25:00,54.14,54.19,54.14,54.18,95200.0,40.8305,40.8682,40.8305,40.8606,95200.0
2015-05-15 13:30:00,54.18,54.18,54.15,54.18,46000.0,40.8606,40.8606,40.838,40.8606,46000.0
2015-05-15 13:35:00,54.19,54.19,54.14,54.16,130900.0,40.8682,40.8682,40.8305,40.8456,130900.0
2015-05-15 13:40:00,54.16,54.17,54.15,54.16,30400.0,40.8456,40.8531,40.838,40.8456,30400.0
2015-05-15 13:45:00,54.16,54.17,54.11,54.14,86900.0,40.8456,40.8531,40.8079,40.8305,86900.0
2015-05-15 13:50:00,54.13,54.17,54.11,54.13,58200.0,40.8229,40.8531,40.8079,40.8229,58200.0
2015-05-15 13:55:00,54.14,54.16,54.13,54.15,46600.0,40.8305,40.8456,40.8229,40.838,46600.0
2015-05-15 14:00:00,54.15,54.17,54.14,54.16,35100.0,40.838,40.8531,40.8305,40.8456,35100.0
2015-05-15 14:05:00,54.16,54.17,54.14,54.17,38800.0,40.8456,40.8531,40.8305,40.8531,38800.0
2015-05-15 14:10:00,54.16,54.22,54.16,54.19,73600.0,40.8456,40.8908,40.8456,40.8682,73600.0
2015-05-15 14:15:00,54.19,54.23,54.18,54.23,68500.0,40.8682,40.8984,40.8606,40.8984,68500.0
2015-05-15 14:20:00,54.22,54.27,54.22,54.26,68900.0,40.8908,40.9285,40.8908,40.921,68900.0
2015-05-15 14:25:00,54.27,54.29,54.24,54.26,108300.0,40.9285,40.9436,40.9059,40.921,108300.0
2015-05-15 14:30:00,54.26,54.26,54.23,54.24,36600.0,40.921,40.921,40.8984,40.9059,36600.0
2015-05-15 14:35:00,54.25,54.29,54.24,54.27,41700.0,40.9134,40.9436,40.9059,40.9285,41700.0
2015-05-15 14:40:00,54.27,54.3,54.27,54.29,53500.0,40.9285,40.9511,40.9285,40.9436,53500.0
2015-05-15 14:45:00,54.29,54.34,54.28,54.32,79900.0,40.9436,40.9813,40.9361,40.9662,79900.0
2015-05-15 14:50:00,54.31,54.32,54.27,54.29,67900.0,40.9587,40.9662,40.9285,40.9436,67900.0
2015-05-15 14:55:00,54.29,54.31,54.27,54.28,100600.0,40.9436,40.9587,40.9285,40.9361,100600.0
2015-05-15 15:00:00,54.29,54.31,54.28,54.31,73000.0,40.9436,40.9587,40.9361,40.9587,73000.0
2015-05-15 15:05:00,54.31,54.34,54.3,54.34,91800.0,40.9587,40.9813,40.9511,40.9813,91800.0
2015-05-15 15:10:00,54.34,54.34,54.23,54.25,155500.0,40.9813,40.9813,40.8984,40.9134,155500.0
2015-05-15 15:15:00,54.25,54.27,54.24,54.24,70200.0,40.9134,40.9285,40.9059,40.9059,70200.0
2015-05-15 15:20:00,54.24,54.27,54.24,54.25,52600.0,40.9059,40.9285,40.9059,40.9134,52600.0
2015-05-15 15:25:00,54.25,54.26,54.22,54.24,123400.0,40.9134,40.921,40.8908,40.9059,123400.0
2015-05-15 15:30:00,54.24,54.26,54.22,54.23,73000.0,40.9059,40.921,40.8908,40.8984,73000.0
2015-05-15 15:35:00,54.24,54.25,54.22,54.24,61400.0,40.9059,40.9134,40.8908,40.9059,61400.0
2015-05-15 15:40:00,54.24,54.3,54.22,54.3,189900.0,40.9059,40.9511,40.8908,40.9511,189900.0
2015-05-15 15:45:00,54.29,54.3,54.26,54.27,148600.0,40.9436,40.9511,40.921,40.9285,148600.0
2015-05-15 15:50:00,54.27,54.27,54.22,54.23,224400.0,40.9285,40.9285,40.8908,40.8984,224400.0
2015-05-15 15:55:00,54.22,54.25,54.21,54.24,393700.0,40.8908,40.9134,40.8833,40.9059,393700.0
2015-05-18 09:30:00,54.19,54.5,54.17,54.48,647100.0,40.8682,41.102,40.8531,41.0869,647100.0
2015-05-18 09:35:00,54.49,54.7,54.45,54.56,312700.0,41.0944,41.2528,41.0643,41.1472,312700.0
2015-05-18 09:40:00,54.56,54.66,54.53,54.59,237500.0,41.1472,41.2226,41.1246,41.1699,237500.0
2015-05-18 09:45:00,54.6,54.78,54.57,54.75,440800.0,41.1774,41.3131,41.1548,41.2905,440800.0
2015-05-18 09:50:00,54.74,54.8,54.69,54.71,196500.0,41.283,41.3282,41.2453,41.2604,196500.0
2015-05-18 09:55:00,54.71,54.72,54.6,54.69,177300.0,41.2604,41.2679,41.1774,41.2453,177300.0
2015-05-18 10:00:00,54.69,54.71,54.58,54.62,148300.0,41.2453,41.2604,41.1623,41.1925,148300.0
2015-05-18 10:05:00,54.62,54.71,54.59,54.64,199300.0,41.1925,41.2604,41.1699,41.2076,199300.0
2015-05-18 10:10:00,54.64,54.67,54.59,54.59,132300.0,41.2076,41.2302,41.1699,41.1699,132300.0
2015-05-18 10:15:00,54.59,54.67,54.58,54.67,143300.0,41.1699,41.2302,41.1623,41.2302,143300.0
2015-05-18 10:20:00,54.66,54.69,54.62,54.66,128600.0,41.2226,41.2453,41.1925,41.2226,128600.0
2015-05-18 10:25:00,54.66,54.66,54.58,54.63,105100.0,41.2226,41.2226,41.1623,41.2,105100.0
2015-05-18 10:30:00,54.64,54.72,54.64,54.7,132100.0,41.2076,41.2679,41.2076,41.2528,132100.0
2015-05-18 10:35:00,54.7,54.72,54.66,54.67,165200.0,41.2528,41.2679,41.2226,41.2302,165200.0
2015-05-18 10:40:00,54.68,54.73,54.67,54.71,83400.0,41.2377,41.2754,41.2302,41.2604,83400.0
2015-05-18 10:45:00,54.7,54.72,54.67,54.67,97700.0,41.2528,41.2679,41.2302,41.2302,97700.0
2015-05-18 10:50:00,54.67,54.68,54.64,54.65,75700.0,41.2302,41.2377,41.2076,41.2151,75700.0
2015-05-18 10:55:00,54.64,54.72,54.62,54.72,99300.0,41.2076,41.2679,41.1925,41.2679,99300.0
2015-05-18 11:00:00,54.72,54.75,54.71,54.72,79000.0,41.2679,41.2905,41.2604,41.2679,79000.0
2015-05-18 11:05:00,54.72,54.78,54.72,54.78,135900.0,41.2679,41.3131,41.2679,41.3131,135900.0
2015-05-18 11:10:00,54.78,54.83,54.75,54.82,225200.0,41.3131,41.3509,41.2905,41.3433,225200.0
2015-05-18 11:15:00,54.82,54.82,54.78,54.79,87200.0,41.3433,41.3433,41.3131,41.3207,87200.0
2015-05-18 11:20:00,54.79,54.8,54.75,54.8,122000.0,41.3207,41.3282,41.2905,41.3282,122000.0
2015-05-18 11:25:00,54.8,54.86,54.8,54.84,197300.0,41.3282,41.3735,41.3282,41.3584,197300.0
2015-05-18 11:30:00,54.85,54.9,54.84,54.86,144400.0,41.3659,41.4036,41.3584,41.3735,144400.0
2015-05-18 11:35:00,54.85,54.89,54.82,54.82,74400.0,41.3659,41.3961,41.3433,41.3433,74400.0
2015-05-18 11:40:00,54.82,54.84,54.79,54.83,150500.0,41.3433,41.3584,41.3207,41.3509,150500.0
2015-05-18 11:45:00,54.83,54.84,54.75,54.75,72300.0,41.3509,41.3584,41.2905,41.2905,72300.0
2015-05-18 11:50:00,54.75,54.8,54.73,54.75,179300.0,41.2905,41.3282,41.2754,41.2905,179300.0
2015-05-18 11:55:00,54.75,54.78,54.73,54.77,119900.0,41.2905,41.3131,41.2754,41.3056,119900.0
2015-05-18 12:00:00,54.78,54.79,54.74,54.75,116600.0,41.3131,41.3207,41.283,41.2905,116600.0
2015-05-18 12:05:00,54.75,54.78,54.74,54.77,127200.0,41.2905,41.3131,41.283,41.3056,127200.0
2015-05-18 12:10:00,54.78,54.81,54.72,54.73,109500.0,41.3131,41.3358,41.2679,41.2754,109500.0
2015-05-18 12:15:00,54.72,54.76,54.72,54.72,69500.0,41.2679,41.2981,41.2679,41.2679,69500.0
2015-05-18 12:20:00,54.73,54.75,54.72,54.72,60600.0,41.2754,41.2905,41.2679,41.2679,60600.0
2015-05-18 12:25:00,54.73,54.73,54.7,54.7,32000.0,41.2754,41.2754,41.2528,41.2528,32000.0
2015-05-18 12:30:00,54.71,54.71,54.68,54.69,87100.0,41.2604,41.2604,41.2377,41.2453,87100.0
2015-05-18 12:35:00,54.69,54.73,54.69,54.72,58400.0,41.2453,41.2754,41.2453,41.2679,58400.0
2015-05-18 12:40:00,54.72,54.73,54.7,54.7,30200.0,41.2679,41.2754,41.2528,41.2528,30200.0
2015-05-18 12:45:00,54.71,54.72,54.69,54.71,28100.0,41.2604,41.2679,41.2453,41.2604,28100.0
2015-05-18 12:50:00,54.72,54.72,54.68,54.69,34600.0,41.2679,41.2679,41.2377,41.2453,34600.0
2015-05-18 12:55:00,54.68,54.69,54.67,54.67,41400.0,41.2377,41.2453,41.2302,41.2302,41400.0
2015-05-18 13:00:00,54.68,54.72,54.67,54.7,81300.0,41.2377,41.2679,41.2302,41.2528,81300.0
2015-05-18 13:05:00,54.7,54.71,54.67,54.69,30500.0,41.2528,41.2604,41.2302,41.2453,30500.0
2015-05-18 13:10:00,54.7,54.7,54.67,54.69,53800.0,41.2528,41.2528,41.2302,41.2453,53800.0
2015-05-18 13:15:00,54.69,54.69,54.64,54.66,91600.0,41.2453,41.2453,41.2076,41.2226,91600.0
2015-05-18 13:20:00,54.67,54.71,54.63,54.7,96500.0,41.2302,41.2604,41.2,41.2528,96500.0
2015-05-18 13:25:00,54.7,54.7,54.66,54.68,72900.0,41.2528,41.2528,41.2226,41.2377,72900.0
2015-05-18 13:30:00,54.68,54.74,54.68,54.72,72900.0,41.2377,41.283,41.2377,41.2679,72900.0
2015-05-18 13:35:00,54.73,54.74,54.67,54.71,223900.0,41.2754,41.283,41.2302,41.2604,223900.0
2015-05-18 13:40:00,54.71,54.73,54.67,54.67,75200.0,41.2604,41.2754,41.2302,41.2302,75200.0
2015-05-18 13:45:00,54.68,54.72,54.68,54.7,71100.0,41.2377,41.2679,41.2377,41.2528,71100.0
2015-05-18 13:50:00,54.71,54.74,54.67,54.69,191300.0,41.2604,41.283,41.2302,41.2453,191300.0
2015-05-18 13:55:00,54.68,54.7,54.67,54.69,222300.0,41.2377,41.2528,41.2302,41.2453,222300.0
2015-05-18 14:00:00,54.68,54.71,54.68,54.71,190000.0,41.2377,41.2604,41.2377,41.2604,190000.0
2015-05-18 14:05:00,54.71,54.74,54.64,54.64,119000.0,41.2604,41.283,41.2076,41.2076,119000.0
2015-05-18 14:10:00,54.64,54.7,54.62,54.68,117800.0,41.2076,41.2528,41.1925,41.2377,117800.0
2015-05-18 14:15:00,54.68,54.7,54.67,54.67,76600.0,41.2377,41.2528,41.2302,41.2302,76600.0
2015-05-18 14:20:00,54.67,54.68,54.65,54.67,62500.0,41.2302,41.2377,41.2151,41.2302,62500.0
2015-05-18 14:25:00,54.67,54.69,54.66,54.69,46300.0,41.2302,41.2453,41.2226,41.2453,46300.0
2015-05-18 14:30:00,54.69,54.7,54.67,54.68,78900.0,41.2453,41.2528,41.2302,41.2377,78900.0
2015-05-18 14:35:00,54.68,54.7,54.67,54.7,55900.0,41.2377,41.2528,41.2302,41.2528,55900.0
2015-05-18 14:40:00,54.7,54.71,54.66,54.68,116800.0,41.2528,41.2604,41.2226,41.2377,116800.0
2015-05-18 14:45:00,54.67,54.7,54.66,54.66,86300.0,41.2302,41.2528,41.2226,41.2226,86300.0
2015-05-18 14:50:00,54.67,54.72,54.67,54.72,83500.0,41.2302,41.2679,41.2302,41.2679,83500.0
2015-05-18 14:55:00,54.72,54.74,54.71,54.74,58900.0,41.2679,41.283,41.2604,41.283,58900.0
2015-05-18 15:00:00,54.74,54.74,54.69,54.71,124800.0,41.283,41.283,41.2453,41.2604,124800.0
2015-05-18 15:05:00,54.71,54.71,54.66,54.66,115400.0,41.2604,41.2604,41.2226,41.2226,115400.0
2015-05-18 15:10:00,54.67,54.73,54.66,54.73,91600.0,41.2302,41.2754,41.2226,41.2754,91600.0
2015-05-18 15:15:00,54.73,54.76,54.71,54.76,106600.0,41.2754,41.2981,41.2604,41.2981,106600.0
2015-05-18 15:20:00,54.76,54.76,54.72,54.75,74200.0,41.2981,41.2981,41.2679,41.2905,74200.0
2015-05-18 15:25:00,54.75,54.75,54.72,54.73,106800.0,41.2905,41.2905,41.2679,41.2754,106800.0
2015-05-18 15:30:00,54.73,54.73,54.68,54.71,161800.0,41.2754,41.2754,41.2377,41.2604,161800.0
2015-05-18 15:35:00,54.71,54.72,54.7,54.71,72700.0,41.2604,41.2679,41.2528,41.2604,72700.0
2015-05-18 15:40:00,54.72,54.72,54.67,54.7,151400.0,41.2679,41.2679,41.2302,41.2528,151400.0
2015-05-18 15:45:00,54.7,54.71,54.66,54.66,105800.0,41.2528,41.2604,41.2226,41.2226,105800.0
2015-05-18 15:50:00,54.67,54.67,54.63,54.63,234200.0,41.2302,41.2302,41.2,41.2,234200.0
2015-05-18 15:55:00,54.64,54.68,54.63,54.64,621200.0,41.2076,41.2377,41.2,41.2076,621200.0
2015-05-19 09:30:00,54.79,54.9,54.75,54.85,599000.0,41.3207,41.4036,41.2905,41.3659,599000.0
2015-05-19 09:35:00,54.85,54.97,54.78,54.95,409900.0,41.3659,41.4564,41.3131,41.4414,409900.0
2015-05-19 09:40:00,54.95,55.0,54.79,54.98,326300.0,41.4414,41.4791,41.3207,41.464,326300.0
2015-05-19 09:45:00,54.98,54.99,54.93,54.98,167600.0,41.464,41.4715,41.4263,41.464,167600.0
2015-05-19 09:50:00,54.99,55.0,54.93,54.98,247200.0,41.4715,41.4791,41.4263,41.464,247200.0
2015-05-19 09:55:00,54.98,55.13,54.95,55.11,1226100.0,41.464,41.5771,41.4414,41.562,1226100.0
2015-05-19 10:00:00,55.12,55.21,55.11,55.16,351700.0,41.5696,41.6374,41.562,41.5997,351700.0
2015-05-19 10:05:00,55.16,55.17,55.05,55.16,200800.0,41.5997,41.6073,41.5168,41.5997,200800.0
2015-05-19 10:10:00,55.16,55.23,55.14,55.19,223900.0,41.5997,41.6525,41.5846,41.6224,223900.0
2015-05-19 10:15:00,55.2,55.24,55.17,55.22,279800.0,41.6299,41.6601,41.6073,41.645,279800.0
2015-05-19 10:20:00,55.22,55.25,55.15,55.17,268100.0,41.645,41.6676,41.5922,41.6073,268100.0
2015-05-19 10:25:00,55.17,55.24,55.12,55.21,211300.0,41.6073,41.6601,41.5696,41.6374,211300.0
2015-05-19 10:30:00,55.21,55.21,55.11,55.18,277100.0,41.6374,41.6374,41.562,41.6148,277100.0
2015-05-19 10:35:00,55.19,55.24,55.17,55.23,102000.0,41.6224,41.6601,41.6073,41.6525,102000.0
2015-05-19 10:40:00,55.23,55.29,55.22,55.22,343800.0,41.6525,41.6978,41.645,41.645,343800.0
2015-05-19 10:45:00,55.22,55.26,55.19,55.23,525400.0,41.645,41.6751,41.6224,41.6525,525400.0
2015-05-19 10:50:00,55.23,55.26,55.21,55.23,304400.0,41.6525,41.6751,41.6374,41.6525,304400.0
2015-05-19 10:55:00,55.23,55.27,55.21,55.25,234200.0,41.6525,41.6827,41.6374,41.6676,234200.0
2015-05-19 11:00:00,55.24,55.25,55.18,55.19,270200.0,41.6601,41.6676,41.6148,41.6224,270200.0
2015-05-19 11:05:00,55.19,55.24,55.18,55.21,162700.0,41.6224,41.6601,41.6148,41.6374,162700.0
2015-05-19 11:10:00,55.2,55.22,55.18,55.19,133200.0,41.6299,41.645,41.6148,41.6224,133200.0
2015-05-19 11:15:00,55.2,55.25,55.18,55.25,148000.0,41.6299,41.6676,41.6148,41.6676,148000.0
2015-05-19 11:20:00,55.25,55.27,55.23,55.26,170800.0,41.6676,41.6827,41.6525,41.6751,170800.0
2015-05-19 11:25:00,55.26,55.3,55.24,55.28,325100.0,41.6751,41.7053,41.6601,41.6902,325100.0
2015-05-19 11:30:00,55.28,55.29,55.26,55.28,364600.0,41.6902,41.6978,41.6751,41.6902,364600.0
2015-05-19 11:35:00,55.28,55.3,55.26,55.28,424200.0,41.6902,41.7053,41.6751,41.6902,424200.0
2015-05-19 11:40:00,55.27,55.28,55.18,55.18,172600.0,41.6827,41.6902,41.6148,41.6148,172600.0
2015-05-19 11:45:00,55.18,55.19,55.12,55.15,110100.0,41.6148,41.6224,41.5696,41.5922,110100.0
2015-05-19 11:50:00,55.15,55.18,55.14,55.15,77400.0,41.5922,41.6148,41.5846,41.5922,77400.0
2015-05-19 11:55:00,55.15,55.2,55.12,55.19,97700.0,41.5922,41.6299,41.5696,41.6224,97700.0
2015-05-19 12:00:00,55.18,55.2,55.16,55.18,58600.0,41.6148,41.6299,41.5997,41.6148,58600.0
2015-05-19 12:05:00,55.17,55.23,55.15,55.19,104300.0,41.6073,41.6525,41.5922,41.6224,104300.0
2015-05-19 12:10:00,55.19,55.24,55.19,55.23,70800.0,41.6224,41.6601,41.6224,41.6525,70800.0
2015-05-19 12:15:00,55.22,55.23,55.18,55.19,73500.0,41.645,41.6525,41.6148,41.6224,73500.0
2015-05-19 12:20:00,55.18,55.21,55.16,55.21,110200.0,41.6148,41.6374,41.5997,41.6374,110200.0
2015-05-19 12:25:00,55.21,55.23,55.2,55.2,104800.0,41.6374,41.6525,41.6299,41.6299,104800.0
2015-05-19 12:30:00,55.2,55.23,55.19,55.23,81500.0,41.6299,41.6525,41.6224,41.6525,81500.0
2015-05-19 12:35:00,55.22,55.25,55.21,55.23,82600.0,41.645,41.6676,41.6374,41.6525,82600.0
2015-05-19 12:40:00,55.23,55.24,55.21,55.22,44200.0,41.6525,41.6601,41.6374,41.645,44200.0
2015-05-19 12:45:00,55.23,55.27,55.21,55.26,82900.0,41.6525,41.6827,41.6374,41.6751,82900.0
2015-05-19 12:50:00,55.27,55.3,55.25,55.29,57700.0,41.6827,41.7053,41.6676,41.6978,57700.0
2015-05-19 12:55:00,55.29,55.29,55.27,55.28,32700.0,41.6978,41.6978,41.6827,41.6902,32700.0
2015-05-19 13:00:00,55.27,55.28,55.25,55.27,46000.0,41.6827,41.6902,41.6676,41.6827,46000.0
2015-05-19 13:05:00,55.27,55.3,55.27,55.27,78500.0,41.6827,41.7053,41.6827,41.6827,78500.0
2015-05-19 13:10:00,55.28,55.3,55.27,55.3,79300.0,41.6902,41.7053,41.6827,41.7053,79300.0
2015-05-19 13:15:00,55.3,55.3,55.27,55.28,63200.0,41.7053,41.7053,41.6827,41.6902,63200.0
2015-05-19 13:20:00,55.28,55.28,55.25,55.25,98900.0,41.6902,41.6902,41.6676,41.6676,98900.0
2015-05-19 13:25:00,55.25,55.28,55.24,55.28,118300.0,41.6676,41.6902,41.6601,41.6902,118300.0
2015-05-19 13:30:00,55.28,55.32,55.26,55.28,258000.0,41.6902,41.7204,41.6751,41.6902,258000.0
2015-05-19 13:35:00,55.28,55.34,55.27,55.34,119700.0,41.6902,41.7355,41.6827,41.7355,119700.0
2015-05-19 13:40:00,55.34,55.37,55.31,55.36,141900.0,41.7355,41.7581,41.7129,41.7506,141900.0
2015-05-19 13:45:00,55.36,55.37,55.34,55.35,135400.0,41.7506,41.7581,41.7355,41.743,135400.0
2015-05-19 13:50:00,55.35,55.36,55.31,55.33,106800.0,41.743,41.7506,41.7129,41.7279,106800.0
2015-05-19 13:55:00,55.33,55.35,55.32,55.32,102300.0,41.7279,41.743,41.7204,41.7204,102300.0
2015-05-19 14:00:00,55.32,55.35,55.32,55.34,63300.0,41.7204,41.743,41.7204,41.7355,63300.0
2015-05-19 14:05:00,55.34,55.34,55.3,55.31,295400.0,41.7355,41.7355,41.7053,41.7129,295400.0
2015-05-19 14:10:00,55.31,55.36,55.3,55.35,85100.0,41.7129,41.7506,41.7053,41.743,85100.0
2015-05-19 14:15:00,55.36,55.37,55.34,55.36,154000.0,41.7506,41.7581,41.7355,41.7506,154000.0
2015-05-19 14:20:00,55.36,55.36,55.33,55.34,48400.0,41.7506,41.7506,41.7279,41.7355,48400.0
2015-05-19 14:25:00,55.34,55.36,55.32,55.32,69000.0,41.7355,41.7506,41.7204,41.7204,69000.0
2015-05-19 14:30:00,55.32,55.33,55.31,55.33,46900.0,41.7204,41.7279,41.7129,41.7279,46900.0
2015-05-19 14:35:00,55.32,55.33,55.19,55.22,277300.0,41.7204,41.7279,41.6224,41.645,277300.0
2015-05-19 14:40:00,55.23,55.28,55.21,55.27,113800.0,41.6525,41.6902,41.6374,41.6827,113800.0
2015-05-19 14:45:00,55.26,55.27,55.22,55.26,67000.0,41.6751,41.6827,41.645,41.6751,67000.0
2015-05-19 14:50:00,55.25,55.27,55.23,55.25,58900.0,41.6676,41.6827,41.6525,41.6676,58900.0
2015-05-19 14:55:00,55.24,55.29,55.24,55.29,62400.0,41.6601,41.6978,41.6601,41.6978,62400.0
2015-05-19 15:00:00,55.28,55.29,55.24,55.25,84700.0,41.6902,41.6978,41.6601,41.6676,84700.0
2015-05-19 15:05:00,55.25,55.25,55.15,55.2,292900.0,41.6676,41.6676,41.5922,41.6299,292900.0
2015-05-19 15:10:00,55.19,55.21,55.11,55.15,314900.0,41.6224,41.6374,41.562,41.5922,314900.0
2015-05-19 15:15:00,55.15,55.22,55.14,55.19,338200.0,41.5922,41.645,41.5846,41.6224,338200.0
2015-05-19 15:20:00,55.19,55.21,55.15,55.17,148600.0,41.6224,41.6374,41.5922,41.6073,148600.0
2015-05-19 15:25:00,55.17,55.23,55.14,55.22,290900.0,41.6073,41.6525,41.5846,41.645,290900.0
2015-05-19 15:30:00,55.22,55.24,55.19,55.23,136700.0,41.645,41.6601,41.6224,41.6525,136700.0
2015-05-19 15:35:00,55.23,55.27,55.21,55.25,183200.0,41.6525,41.6827,41.6374,41.6676,183200.0
2015-05-19 15:40:00,55.25,55.29,55.24,55.27,254000.0,41.6676,41.6978,41.6601,41.6827,254000.0
2015-05-19 15:45:00,55.27,55.32,55.25,55.3,228900.0,41.6827,41.7204,41.6676,41.7053,228900.0
2015-05-19 15:50:00,55.3,55.33,55.27,55.33,257900.0,41.7053,41.7279,41.6827,41.7279,257900.0
2015-05-19 15:55:00,55.33,55.36,55.31,55.32,736600.0,41.7279,41.7506,41.7129,41.7204,736600.0
2015-05-20 09:30:00,55.27,55.3,55.08,55.1,523900.0,41.6827,41.7053,41.5394,41.5545,523900.0
2015-05-20 09:35:00,55.09,55.14,54.92,54.93,724200.0,41.5469,41.5846,41.4187,41.4263,724200.0
2015-05-20 09:40:00,54.93,55.13,54.89,55.06,331500.0,41.4263,41.5771,41.3961,41.5243,331500.0
2015-05-20 09:45:00,55.06,55.06,54.96,55.06,130600.0,41.5243,41.5243,41.4489,41.5243,130600.0
2015-05-20 09:50:00,55.05,55.12,55.05,55.09,98900.0,41.5168,41.5696,41.5168,41.5469,98900.0
2015-05-20 09:55:00,55.09,55.1,54.98,55.03,108400.0,41.5469,41.5545,41.464,41.5017,108400.0
2015-05-20 10:00:00,55.02,55.03,54.89,55.03,417600.0,41.4941,41.5017,41.3961,41.5017,417600.0
2015-05-20 10:05:00,55.03,55.05,54.98,55.03,144000.0,41.5017,41.5168,41.464,41.5017,144000.0
2015-05-20 10:10:00,55.03,55.11,54.99,55.11,131900.0,41.5017,41.562,41.4715,41.562,131900.0
2015-05-20 10:15:00,55.1,55.11,55.08,55.1,105100.0,41.5545,41.562,41.5394,41.5545,105100.0
2015-05-20 10:20:00,55.11,55.16,55.1,55.16,224800.0,41.562,41.5997,41.5545,41.5997,224800.0
2015-05-20 10:25:00,55.16,55.22,55.13,55.14,165600.0,41.5997,41.645,41.5771,41.5846,165600.0
2015-05-20 10:30:00,55.14,55.2,55.13,55.2,86800.0,41.5846,41.6299,41.5771,41.6299,86800.0
2015-05-20 10:35:00,55.2,55.27,55.14,55.25,144300.0,41.6299,41.6827,41.5846,41.6676,144300.0
2015-05-20 10:40:00,55.25,55.25,55.2,55.22,80000.0,41.6676,41.6676,41.6299,41.645,80000.0
2015-05-20 10:45:00,55.23,55.24,55.17,55.18,70300.0,41.6525,41.6601,41.6073,41.6148,70300.0
2015-05-20 10:50:00,55.18,55.23,55.16,55.18,99500.0,41.6148,41.6525,41.5997,41.6148,99500.0
2015-05-20 10:55:00,55.18,55.19,55.15,55.19,82400.0,41.6148,41.6224,41.5922,41.6224,82400.0
2015-05-20 11:00:00,55.19,55.2,55.11,55.11,99800.0,41.6224,41.6299,41.562,41.562,99800.0
2015-05-20 11:05:00,55.11,55.12,55.07,55.09,133300.0,41.562,41.5696,41.5319,41.5469,133300.0
2015-05-20 11:10:00,55.1,55.13,55.08,55.08,89000.0,41.5545,41.5771,41.5394,41.5394,89000.0
2015-05-20 11:15:00,55.08,55.08,54.97,54.99,202200.0,41.5394,41.5394,41.4564,41.4715,202200.0
2015-05-20 11:20:00,54.99,55.0,54.95,54.96,186900.0,41.4715,41.4791,41.4414,41.4489,186900.0
2015-05-20 11:25:00,54.96,54.96,54.87,54.88,198200.0,41.4489,41.4489,41.381,41.3886,198200.0
2015-05-20 11:30:00,54.88,54.91,54.84,54.88,107200.0,41.3886,41.4112,41.3584,41.3886,107200.0
2015-05-20 11:35:00,54.87,54.9,54.86,54.88,179200.0,41.381,41.4036,41.3735,41.3886,179200.0
2015-05-20 11:40:00,54.87,54.89,54.81,54.82,109500.0,41.381,41.3961,41.3358,41.3433,109500.0
2015-05-20 11:45:00,54.82,54.83,54.78,54.82,49300.0,41.3433,41.3509,41.3131,41.3433,49300.0
2015-05-20 11:50:00,54.81,54.82,54.74,54.82,196500.0,41.3358,41.3433,41.283,41.3433,196500.0
2015-05-20 11:55:00,54.82,54.88,54.81,54.85,75000.0,41.3433,41.3886,41.3358,41.3659,75000.0
2015-05-20 12:00:00,54.85,54.9,54.83,54.89,85600.0,41.3659,41.4036,41.3509,41.3961,85600.0
2015-05-20 12:05:00,54.89,54.92,54.88,54.92,77500.0,41.3961,41.4187,41.3886,41.4187,77500.0
2015-05-20 12:10:00,54.92,54.97,54.9,54.96,109600.0,41.4187,41.4564,41.4036,41.4489,109600.0
2015-05-20 12:15:00,54.97,54.97,54.92,54.93,92100.0,41.4564,41.4564,41.4187,41.4263,92100.0
2015-05-20 12:20:00,54.94,54.97,54.93,54.97,122800.0,41.4338,41.4564,41.4263,41.4564,122800.0
2015-05-20 12:25:00,54.97,55.05,54.96,55.02,85400.0,41.4564,41.5168,41.4489,41.4941,85400.0
2015-05-20 12:30:00,55.01,55.03,54.99,54.99,47100.0,41.4866,41.5017,41.4715,41.4715,47100.0
2015-05-20 12:35:00,54.99,55.03,54.97,54.99,71300.0,41.4715,41.5017,41.4564,41.4715,71300.0
2015-05-20 12:40:00,54.98,54.99,54.95,54.97,53500.0,41.464,41.4715,41.4414,41.4564,53500.0
2015-05-20 12:45:00,54.98,54.99,54.94,54.98,151700.0,41.464,41.4715,41.4338,41.464,151700.0
2015-05-20 12:50:00,54.97,54.98,54.94,54.97,93100.0,41.4564,41.464,41.4338,41.4564,93100.0
2015-05-20 12:55:00,54.97,54.97,54.94,54.96,69000.0,41.4564,41.4564,41.4338,41.4489,69000.0
2015-05-20 13:00:00,54.95,54.97,54.94,54.95,58000.0,41.4414,41.4564,41.4338,41.4414,58000.0
2015-05-20 13:05:00,54.96,54.98,54.93,54.93,74200.0,41.4489,41.464,41.4263,41.4263,74200.0
2015-05-20 13:10:00,54.93,54.94,54.9,54.92,35800.0,41.4263,41.4338,41.4036,41.4187,35800.0
2015-05-20 13:15:00,54.93,54.95,54.9,54.91,117200.0,41.4263,41.4414,41.4036,41.4112,117200.0
2015-05-20 13:20:00,54.92,54.95,54.92,54.95,79200.0,41.4187,41.4414,41.4187,41.4414,79200.0
2015-05-20 13:25:00,54.94,55.0,54.93,54.96,84600.0,41.4338,41.4791,41.4263,41.4489,84600.0
2015-05-20 13:30:00,54.95,54.96,54.94,54.95,78000.0,41.4414,41.4489,41.4338,41.4414,78000.0
2015-05-20 13:35:00,54.95,54.96,54.88,54.88,54300.0,41.4414,41.4489,41.3886,41.3886,54300.0
2015-05-20 13:40:00,54.89,54.89,54.82,54.82,141000.0,41.3961,41.3961,41.3433,41.3433,141000.0
2015-05-20 13:45:00,54.82,54.83,54.79,54.8,140100.0,41.3433,41.3509,41.3207,41.3282,140100.0
2015-05-20 13:50:00,54.8,54.8,54.77,54.78,91300.0,41.3282,41.3282,41.3056,41.3131,91300.0
2015-05-20 13:55:00,54.78,54.81,54.77,54.8,74800.0,41.3131,41.3358,41.3056,41.3282,74800.0
2015-05-20 14:00:00,54.8,54.92,54.8,54.82,366700.0,41.3282,41.4187,41.3282,41.3433,366700.0
2015-05-20 14:05:00,54.83,54.88,54.81,54.82,123300.0,41.3509,41.3886,41.3358,41.3433,123300.0
2015-05-20 14:10:00,54.83,54.9,54.82,54.88,124800.0,41.3509,41.4036,41.3433,41.3886,124800.0
2015-05-20 14:15:00,54.89,54.98,54.88,54.93,110300.0,41.3961,41.464,41.3886,41.4263,110300.0
2015-05-20 14:20:00,54.94,54.96,54.9,54.91,65500.0,41.4338,41.4489,41.4036,41.4112,65500.0
2015-05-20 14:25:00,54.9,55.0,54.9,54.96,114200.0,41.4036,41.4791,41.4036,41.4489,114200.0
2015-05-20 14:30:00,54.97,55.02,54.93,54.95,165900.0,41.4564,41.4941,41.4263,41.4414,165900.0
2015-05-20 14:35:00,54.94,54.98,54.94,54.94,44100.0,41.4338,41.464,41.4338,41.4338,44100.0
2015-05-20 14:40:00,54.94,54.95,54.9,54.93,66800.0,41.4338,41.4414,41.4036,41.4263,66800.0
2015-05-20 14:45:00,54.94,55.0,54.89,54.9,102700.0,41.4338,41.4791,41.3961,41.4036,102700.0
2015-05-20 14:50:00,54.89,54.94,54.88,54.92,74400.0,41.3961,41.4338,41.3886,41.4187,74400.0
2015-05-20 14:55:00,54.91,54.93,54.89,54.91,43100.0,41.4112,41.4263,41.3961,41.4112,43100.0
2015-05-20 15:00:00,54.91,54.92,54.88,54.91,122400.0,41.4112,41.4187,41.3886,41.4112,122400.0
2015-05-20 15:05:00,54.91,54.95,54.9,54.93,53500.0,41.4112,41.4414,41.4036,41.4263,53500.0
2015-05-20 15:10:00,54.93,54.95,54.9,54.91,139200.0,41.4263,41.4414,41.4036,41.4112,139200.0
2015-05-20 15:15:00,54.91,54.92,54.88,54.89,393600.0,41.4112,41.4187,41.3886,41.3961,393600.0
2015-05-20 15:20:00,54.88,54.99,54.87,54.97,366800.0,41.3886,41.4715,41.381,41.4564,366800.0
2015-05-20 15:25:00,54.96,55.0,54.94,54.97,112600.0,41.4489,41.4791,41.4338,41.4564,112600.0
2015-05-20 15:30:00,54.97,54.97,54.91,54.95,162400.0,41.4564,41.4564,41.4112,41.4414,162400.0
2015-05-20 15:35:00,54.94,54.95,54.85,54.87,229100.0,41.4338,41.4414,41.3659,41.381,229100.0
2015-05-20 15:40:00,54.87,54.92,54.86,54.89,96800.0,41.381,41.4187,41.3735,41.3961,96800.0
2015-05-20 15:45:00,54.9,54.99,54.89,54.99,195900.0,41.4036,41.4715,41.3961,41.4715,195900.0
2015-05-20 15:50:00,54.98,54.99,54.91,54.93,212500.0,41.464,41.4715,41.4112,41.4263,212500.0
2015-05-20 15:55:00,54.93,54.96,54.87,54.88,525700.0,41.4263,41.4489,41.381,41.3886,525700.0
2015-05-21 09:30:00,54.69,54.82,54.61,54.75,443600.0,41.2453,41.3433,41.1849,41.2905,443600.0
2015-05-21 09:35:00,54.75,54.84,54.74,54.83,211200.0,41.2905,41.3584,41.283,41.3509,211200.0
2015-05-21 09:40:00,54.83,54.84,54.75,54.77,88100.0,41.3509,41.3584,41.2905,41.3056,88100.0
2015-05-21 09:45:00,54.77,54.8,54.72,54.78,171300.0,41.3056,41.3282,41.2679,41.3131,171300.0
2015-05-21 09:50:00,54.78,54.79,54.72,54.75,84900.0,41.3131,41.3207,41.2679,41.2905,84900.0
2015-05-21 09:55:00,54.75,54.76,54.62,54.65,132600.0,41.2905,41.2981,41.1925,41.2151,132600.0
2015-05-21 10:00:00,54.65,54.72,54.62,54.68,217200.0,41.2151,41.2679,41.1925,41.2377,217200.0
2015-05-21 10:05:00,54.69,54.75,54.69,54.7,105200.0,41.2453,41.2905,41.2453,41.2528,105200.0
2015-05-21 10:10:00,54.7,54.71,54.63,54.63,71600.0,41.2528,41.2604,41.2,41.2,71600.0
2015-05-21 10:15:00,54.63,54.71,54.63,54.68,99700.0,41.2,41.2604,41.2,41.2377,99700.0
2015-05-21 10:20:00,54.68,54.75,54.67,54.75,140900.0,41.2377,41.2905,41.2302,41.2905,140900.0
2015-05-21 10:25:00,54.74,54.84,54.74,54.84,198800.0,41.283,41.3584,41.283,41.3584,198800.0
2015-05-21 10:30:00,54.84,54.87,54.8,54.83,112800.0,41.3584,41.381,41.3282,41.3509,112800.0
2015-05-21 10:35:00,54.82,54.82,54.76,54.78,101600.0,41.3433,41.3433,41.2981,41.3131,101600.0
2015-05-21 10:40:00,54.78,54.79,54.74,54.76,91900.0,41.3131,41.3207,41.283,41.2981,91900.0
2015-05-21 10:45:00,54.75,54.82,54.75,54.8,81800.0,41.2905,41.3433,41.2905,41.3282,81800.0
2015-05-21 10:50:00,54.8,54.85,54.8,54.83,130800.0,41.3282,41.3659,41.3282,41.3509,130800.0
2015-05-21 10:55:00,54.84,54.86,54.81,54.83,150000.0,41.3584,41.3735,41.3358,41.3509,150000.0
2015-05-21 11:00:00,54.84,54.89,54.83,54.88,121200.0,41.3584,41.3961,41.3509,41.3886,121200.0
2015-05-21 11:05:00,54.89,54.96,54.88,54.94,208300.0,41.3961,41.4489,41.3886,41.4338,208300.0
2015-05-21 11:10:00,54.94,54.95,54.93,54.95,189200.0,41.4338,41.4414,41.4263,41.4414,189200.0
2015-05-21 11:15:00,54.95,54.96,54.9,54.96,200000.0,41.4414,41.4489,41.4036,41.4489,200000.0
2015-05-21 11:20:00,54.96,54.98,54.92,54.98,275600.0,41.4489,41.464,41.4187,41.464,275600.0
2015-05-21 11:25:00,54.98,55.08,54.97,55.07,460900.0,41.464,41.5394,41.4564,41.5319,460900.0
2015-05-21 11:30:00,55.07,55.1,55.02,55.04,94100.0,41.5319,41.5545,41.4941,41.5092,94100.0
2015-05-21 11:35:00,55.04,55.06,55.0,55.04,109600.0,41.5092,41.5243,41.4791,41.5092,109600.0
2015-05-21 11:40:00,55.04,55.05,55.03,55.05,33300.0,41.5092,41.5168,41.5017,41.5168,33300.0
2015-05-21 11:45:00,55.05,55.05,54.96,54.98,124200.0,41.5168,41.5168,41.4489,41.464,124200.0
2015-05-21 11:50:00,54.98,55.01,54.96,54.99,83800.0,41.464,41.4866,41.4489,41.4715,83800.0
2015-05-21 11:55:00,54.99,55.02,54.98,55.01,54500.0,41.4715,41.4941,41.464,41.4866,54500.0
2015-05-21 12:00:00,55.01,55.02,54.97,54.99,51400.0,41.4866,41.4941,41.4564,41.4715,51400.0
2015-05-21 12:05:00,54.98,54.99,54.96,54.97,96300.0,41.464,41.4715,41.4489,41.4564,96300.0
2015-05-21 12:10:00,54.96,54.96,54.93,54.94,44600.0,41.4489,41.4489,41.4263,41.4338,44600.0
2015-05-21 12:15:00,54.93,54.96,54.93,54.96,38400.0,41.4263,41.4489,41.4263,41.4489,38400.0
2015-05-21 12:20:00,54.96,54.98,54.95,54.96,42100.0,41.4489,41.464,41.4414,41.4489,42100.0
2015-05-21 12:25:00,54.97,54.99,54.96,54.98,60300.0,41.4564,41.4715,41.4489,41.464,60300.0
2015-05-21 12:30:00,54.97,55.0,54.97,54.99,58500.0,41.4564,41.4791,41.4564,41.4715,58500.0
2015-05-21 12:35:00,54.99,55.0,54.97,54.99,51100.0,41.4715,41.4791,41.4564,41.4715,51100.0
2015-05-21 12:40:00,54.99,55.01,54.98,54.98,81600.0,41.4715,41.4866,41.464,41.464,81600.0
2015-05-21 12:45:00,54.98,55.0,54.96,54.97,62900.0,41.464,41.4791,41.4489,41.4564,62900.0
2015-05-21 12:50:00,54.98,54.98,54.94,54.94,21600.0,41.464,41.464,41.4338,41.4338,21600.0
2015-05-21 12:55:00,54.95,54.96,54.91,54.92,108900.0,41.4414,41.4489,41.4112,41.4187,108900.0
2015-05-21 13:00:00,54.93,54.93,54.9,54.91,32200.0,41.4263,41.4263,41.4036,41.4112,32200.0
2015-05-21 13:05:00,54.9,54.93,54.9,54.92,100500.0,41.4036,41.4263,41.4036,41.4187,100500.0
2015-05-21 13:10:00,54.92,54.94,54.9,54.93,67100.0,41.4187,41.4338,41.4036,41.4263,67100.0
2015-05-21 13:15:00,54.93,54.93,54.9,54.93,29000.0,41.4263,41.4263,41.4036,41.4263,29000.0
2015-05-21 13:20:00,54.93,54.95,54.9,54.9,50400.0,41.4263,41.4414,41.4036,41.4036,50400.0
2015-05-21 13:25:00,54.91,54.91,54.87,54.88,48000.0,41.4112,41.4112,41.381,41.3886,48000.0
2015-05-21 13:30:00,54.87,54.9,54.86,54.89,41500.0,41.381,41.4036,41.3735,41.3961,41500.0
2015-05-21 13:35:00,54.89,54.89,54.85,54.87,38300.0,41.3961,41.3961,41.3659,41.381,38300.0
2015-05-21 13:40:00,54.87,54.87,54.81,54.82,77000.0,41.381,41.381,41.3358,41.3433,77000.0
2015-05-21 13:45:00,54.82,54.85,54.81,54.85,44600.0,41.3433,41.3659,41.3358,41.3659,44600.0
2015-05-21 13:50:00,54.84,54.87,54.84,54.86,65400.0,41.3584,41.381,41.3584,41.3735,65400.0
2015-05-21 13:55:00,54.87,54.87,54.84,54.87,44000.0,41.381,41.381,41.3584,41.381,44000.0
2015-05-21 14:00:00,54.86,54.9,54.84,54.89,75700.0,41.3735,41.4036,41.3584,41.3961,75700.0
2015-05-21 14:05:00,54.89,54.9,54.87,54.87,32000.0,41.3961,41.4036,41.381,41.381,32000.0
2015-05-21 14:10:00,54.88,54.91,54.87,54.9,66900.0,41.3886,41.4112,41.381,41.4036,66900.0
2015-05-21 14:15:00,54.9,54.92,54.89,54.9,37400.0,41.4036,41.4187,41.3961,41.4036,37400.0
2015-05-21 14:20:00,54.9,54.96,54.89,54.96,163600.0,41.4036,41.4489,41.3961,41.4489,163600.0
2015-05-21 14:25:00,54.96,54.98,54.93,54.97,49400.0,41.4489,41.464,41.4263,41.4564,49400.0
2015-05-21 14:30:00,54.97,54.97,54.93,54.94,38600.0,41.4564,41.4564,41.4263,41.4338,38600.0
2015-05-21 14:35:00,54.94,54.99,54.93,54.97,85700.0,41.4338,41.4715,41.4263,41.4564,85700.0
2015-05-21 14:40:00,54.98,54.99,54.95,54.97,68600.0,41.464,41.4715,41.4414,41.4564,68600.0
2015-05-21 14:45:00,54.99,55.06,54.99,55.04,258700.0,41.4715,41.5243,41.4715,41.5092,258700.0
2015-05-21 14:50:00,55.04,55.05,54.99,54.99,41000.0,41.5092,41.5168,41.4715,41.4715,41000.0
2015-05-21 14:55:00,55.0,55.02,54.99,55.02,43000.0,41.4791,41.4941,41.4715,41.4941,43000.0
2015-05-21 15:00:00,55.02,55.04,54.97,54.97,53400.0,41.4941,41.5092,41.4564,41.4564,53400.0
2015-05-21 15:05:00,54.97,54.98,54.93,54.95,99900.0,41.4564,41.464,41.4263,41.4414,99900.0
2015-05-21 15:10:00,54.95,54.95,54.9,54.93,108600.0,41.4414,41.4414,41.4036,41.4263,108600.0
2015-05-21 15:15:00,54.93,54.95,54.91,54.92,54200.0,41.4263,41.4414,41.4112,41.4187,54200.0
2015-05-21 15:20:00,54.92,54.94,54.9,54.91,63900.0,41.4187,41.4338,41.4036,41.4112,63900.0
2015-05-21 15:25:00,54.91,54.92,54.89,54.9,129100.0,41.4112,41.4187,41.3961,41.4036,129100.0
2015-05-21 15:30:00,54.91,54.97,54.9,54.96,123900.0,41.4112,41.4564,41.4036,41.4489,123900.0
2015-05-21 15:35:00,54.97,55.0,54.95,54.98,164000.0,41.4564,41.4791,41.4414,41.464,164000.0
2015-05-21 15:40:00,54.99,55.06,54.98,54.98,308600.0,41.4715,41.5243,41.464,41.464,308600.0
2015-05-21 15:45:00,54.99,55.01,54.97,54.98,216200.0,41.4715,41.4866,41.4564,41.464,216200.0
2015-05-21 15:50:00,54.97,54.98,54.93,54.93,215400.0,41.4564,41.464,41.4263,41.4263,215400.0
2015-05-21 15:55:00,54.93,54.93,54.82,54.86,861600.0,41.4263,41.4263,41.3433,41.3735,861600.0
2015-05-22 09:30:00,54.84,54.91,54.68,54.82,324100.0,41.3584,41.4112,41.2377,41.3433,324100.0
2015-05-22 09:35:00,54.82,54.95,54.79,54.95,113100.0,41.3433,41.4414,41.3207,41.4414,113100.0
2015-05-22 09:40:00,54.96,55.0,54.91,54.92,285100.0,41.4489,41.4791,41.4112,41.4187,285100.0
2015-05-22 09:45:00,54.91,55.03,54.91,55.02,172800.0,41.4112,41.5017,41.4112,41.4941,172800.0
2015-05-22 09:50:00,55.02,55.03,54.91,54.93,112800.0,41.4941,41.5017,41.4112,41.4263,112800.0
2015-05-22 09:55:00,54.93,54.94,54.89,54.9,250500.0,41.4263,41.4338,41.3961,41.4036,250500.0
2015-05-22 10:00:00,54.9,54.96,54.9,54.95,89500.0,41.4036,41.4489,41.4036,41.4414,89500.0
2015-05-22 10:05:00,54.95,55.1,54.95,55.08,173600.0,41.4414,41.5545,41.4414,41.5394,173600.0
2015-05-22 10:10:00,55.08,55.1,55.06,55.08,132000.0,41.5394,41.5545,41.5243,41.5394,132000.0
2015-05-22 10:15:00,55.09,55.1,55.01,55.02,181000.0,41.5469,41.5545,41.4866,41.4941,181000.0
2015-05-22 10:20:00,55.02,55.04,54.97,54.99,104700.0,41.4941,41.5092,41.4564,41.4715,104700.0
2015-05-22 10:25:00,54.99,55.06,54.98,55.05,119700.0,41.4715,41.5243,41.464,41.5168,119700.0
2015-05-22 10:30:00,55.04,55.06,55.02,55.05,81500.0,41.5092,41.5243,41.4941,41.5168,81500.0
2015-05-22 10:35:00,55.06,55.13,55.05,55.13,201000.0,41.5243,41.5771,41.5168,41.5771,201000.0
2015-05-22 10:40:00,55.11,55.13,55.09,55.11,213100.0,41.562,41.5771,41.5469,41.562,213100.0
2015-05-22 10:45:00,55.11,55.13,55.05,55.06,161900.0,41.562,41.5771,41.5168,41.5243,161900.0
2015-05-22 10:50:00,55.05,55.06,54.99,55.03,232700.0,41.5168,41.5243,41.4715,41.5017,232700.0
2015-05-22 10:55:00,55.02,55.12,54.99,55.11,178400.0,41.4941,41.5696,41.4715,41.562,178400.0
2015-05-22 11:00:00,55.1,55.13,55.08,55.1,190800.0,41.5545,41.5771,41.5394,41.5545,190800.0
2015-05-22 11:05:00,55.1,55.14,55.09,55.09,298800.0,41.5545,41.5846,41.5469,41.5469,298800.0
2015-05-22 11:10:00,55.08,55.14,55.03,55.05,165000.0,41.5394,41.5846,41.5017,41.5168,165000.0
2015-05-22 11:15:00,55.04,55.06,55.01,55.03,120500.0,41.5092,41.5243,41.4866,41.5017,120500.0
2015-05-22 11:20:00,55.02,55.05,55.01,55.05,85300.0,41.4941,41.5168,41.4866,41.5168,85300.0
2015-05-22 11:25:00,55.04,55.08,55.03,55.07,125800.0,41.5092,41.5394,41.5017,41.5319,125800.0
2015-05-22 11:30:00,55.06,55.11,55.04,55.08,126800.0,41.5243,41.562,41.5092,41.5394,126800.0
2015-05-22 11:35:00,55.07,55.14,55.07,55.1,100900.0,41.5319,41.5846,41.5319,41.5545,100900.0
2015-05-22 11:40:00,55.1,55.11,55.07,55.08,76100.0,41.5545,41.562,41.5319,41.5394,76100.0
2015-05-22 11:45:00,55.09,55.1,55.05,55.07,61900.0,41.5469,41.5545,41.5168,41.5319,61900.0
2015-05-22 11:50:00,55.07,55.17,55.07,55.17,112200.0,41.5319,41.6073,41.5319,41.6073,112200.0
2015-05-22 11:55:00,55.16,55.23,55.14,55.22,226800.0,41.5997,41.6525,41.5846,41.645,226800.0
2015-05-22 12:00:00,55.21,55.22,55.16,55.18,139600.0,41.6374,41.645,41.5997,41.6148,139600.0
2015-05-22 12:05:00,55.18,55.23,55.16,55.23,70700.0,41.6148,41.6525,41.5997,41.6525,70700.0
2015-05-22 12:10:00,55.23,55.23,55.21,55.23,80900.0,41.6525,41.6525,41.6374,41.6525,80900.0
2015-05-22 12:15:00,55.23,55.25,55.21,55.25,92600.0,41.6525,41.6676,41.6374,41.6676,92600.0
2015-05-22 12:20:00,55.25,55.27,55.23,55.23,107900.0,41.6676,41.6827,41.6525,41.6525,107900.0
2015-05-22 12:25:00,55.23,55.28,55.22,55.25,159900.0,41.6525,41.6902,41.645,41.6676,159900.0
2015-05-22 12:30:00,55.25,55.29,55.24,55.29,87200.0,41.6676,41.6978,41.6601,41.6978,87200.0
2015-05-22 12:35:00,55.29,55.33,55.28,55.3,201600.0,41.6978,41.7279,41.6902,41.7053,201600.0
2015-05-22 12:40:00,55.3,55.3,55.25,55.25,166200.0,41.7053,41.7053,41.6676,41.6676,166200.0
2015-05-22 12:45:00,55.25,55.26,55.12,55.14,231800.0,41.6676,41.6751,41.5696,41.5846,231800.0
2015-05-22 12:50:00,55.14,55.16,55.12,55.15,98700.0,41.5846,41.5997,41.5696,41.5922,98700.0
2015-05-22 12:55:00,55.14,55.2,55.13,55.18,163900.0,41.5846,41.6299,41.5771,41.6148,163900.0
2015-05-22 13:00:00,55.18,55.24,55.13,55.2,248300.0,41.6148,41.6601,41.5771,41.6299,248300.0
2015-05-22 13:05:00,55.2,55.29,55.17,55.27,166300.0,41.6299,41.6978,41.6073,41.6827,166300.0
2015-05-22 13:10:00,55.26,55.31,55.25,55.27,95100.0,41.6751,41.7129,41.6676,41.6827,95100.0
2015-05-22 13:15:00,55.27,55.27,55.18,55.2,106100.0,41.6827,41.6827,41.6148,41.6299,106100.0
2015-05-22 13:20:00,55.2,55.24,55.2,55.22,54700.0,41.6299,41.6601,41.6299,41.645,54700.0
2015-05-22 13:25:00,55.22,55.26,55.19,55.22,100100.0,41.645,41.6751,41.6224,41.645,100100.0
2015-05-22 13:30:00,55.22,55.25,55.21,55.23,46600.0,41.645,41.6676,41.6374,41.6525,46600.0
2015-05-22 13:35:00,55.23,55.25,55.19,55.21,68600.0,41.6525,41.6676,41.6224,41.6374,68600.0
2015-05-22 13:40:00,55.2,55.25,55.2,55.24,58400.0,41.6299,41.6676,41.6299,41.6601,58400.0
2015-05-22 13:45:00,55.24,55.24,55.21,55.22,29800.0,41.6601,41.6601,41.6374,41.645,29800.0
2015-05-22 13:50:00,55.22,55.26,55.22,55.24,54300.0,41.645,41.6751,41.645,41.6601,54300.0
2015-05-22 13:55:00,55.24,55.25,55.22,55.25,99600.0,41.6601,41.6676,41.645,41.6676,99600.0
2015-05-22 14:00:00,55.25,55.25,55.15,55.18,191400.0,41.6676,41.6676,41.5922,41.6148,191400.0
2015-05-22 14:05:00,55.17,55.2,55.16,55.19,48300.0,41.6073,41.6299,41.5997,41.6224,48300.0
2015-05-22 14:10:00,55.18,55.22,55.18,55.22,56900.0,41.6148,41.645,41.6148,41.645,56900.0
2015-05-22 14:15:00,55.21,55.22,55.15,55.15,115400.0,41.6374,41.645,41.5922,41.5922,115400.0
2015-05-22 14:20:00,55.16,55.19,55.13,55.17,81400.0,41.5997,41.6224,41.5771,41.6073,81400.0
2015-05-22 14:25:00,55.17,55.21,55.14,55.16,115100.0,41.6073,41.6374,41.5846,41.5997,115100.0
2015-05-22 14:30:00,55.16,55.19,55.14,55.18,53800.0,41.5997,41.6224,41.5846,41.6148,53800.0
2015-05-22 14:35:00,55.18,55.2,55.17,55.19,71600.0,41.6148,41.6299,41.6073,41.6224,71600.0
2015-05-22 14:40:00,55.19,55.19,55.04,55.16,434400.0,41.6224,41.6224,41.5092,41.5997,434400.0
2015-05-22 14:45:00,55.16,55.18,55.15,55.15,47200.0,41.5997,41.6148,41.5922,41.5922,47200.0
2015-05-22 14:50:00,55.16,55.16,55.15,55.16,40800.0,41.5997,41.5997,41.5922,41.5997,40800.0
2015-05-22 14:55:00,55.16,55.16,55.11,55.12,113200.0,41.5997,41.5997,41.562,41.5696,113200.0
2015-05-22 15:00:00,55.12,55.15,55.09,55.15,111700.0,41.5696,41.5922,41.5469,41.5922,111700.0
2015-05-22 15:05:00,55.15,55.2,55.14,55.17,107000.0,41.5922,41.6299,41.5846,41.6073,107000.0
2015-05-22 15:10:00,55.17,55.18,55.16,55.18,49400.0,41.6073,41.6148,41.5997,41.6148,49400.0
2015-05-22 15:15:00,55.17,55.18,55.17,55.17,44400.0,41.6073,41.6148,41.6073,41.6073,44400.0
2015-05-22 15:20:00,55.18,55.21,55.17,55.18,78400.0,41.6148,41.6374,41.6073,41.6148,78400.0
2015-05-22 15:25:00,55.19,55.21,55.18,55.2,78400.0,41.6224,41.6374,41.6148,41.6299,78400.0
2015-05-22 15:30:00,55.2,55.21,55.18,55.2,104600.0,41.6299,41.6374,41.6148,41.6299,104600.0
2015-05-22 15:35:00,55.2,55.2,55.08,55.09,184700.0,41.6299,41.6299,41.5394,41.5469,184700.0
2015-05-22 15:40:00,55.1,55.14,55.09,55.13,112000.0,41.5545,41.5846,41.5469,41.5771,112000.0
2015-05-22 15:45:00,55.12,55.12,55.07,55.09,175600.0,41.5696,41.5696,41.5319,41.5469,175600.0
2015-05-22 15:50:00,55.08,55.08,55.04,55.04,195900.0,41.5394,41.5394,41.5092,41.5092,195900.0
2015-05-22 15:55:00,55.04,55.05,54.97,54.98,610100.0,41.5092,41.5168,41.4564,41.464,610100.0
2015-05-26 09:30:00,54.75,54.84,54.69,54.75,471300.0,41.2905,41.3584,41.2453,41.2905,471300.0
2015-05-26 09:35:00,54.75,54.75,54.49,54.55,414900.0,41.2905,41.2905,41.0944,41.1397,414900.0
2015-05-26 09:40:00,54.54,54.58,54.41,54.55,450000.0,41.1321,41.1623,41.0341,41.1397,450000.0
2015-05-26 09:45:00,54.55,54.55,54.43,54.46,271800.0,41.1397,41.1397,41.0492,41.0718,271800.0
2015-05-26 09:50:00,54.46,54.47,54.37,54.41,389100.0,41.0718,41.0794,41.0039,41.0341,389100.0
2015-05-26 09:55:00,54.4,54.55,54.36,54.51,373700.0,41.0266,41.1397,40.9964,41.1095,373700.0
2015-05-26 10:00:00,54.51,54.58,54.49,54.55,214300.0,41.1095,41.1623,41.0944,41.1397,214300.0
2015-05-26 10:05:00,54.54,54.56,54.44,54.47,198700.0,41.1321,41.1472,41.0567,41.0794,198700.0
2015-05-26 10:10:00,54.47,54.5,54.42,54.48,211000.0,41.0794,41.102,41.0416,41.0869,211000.0
2015-05-26 10:15:00,54.48,54.5,54.41,54.49,196600.0,41.0869,41.102,41.0341,41.0944,196600.0
2015-05-26 10:20:00,54.48,54.48,54.37,54.39,203800.0,41.0869,41.0869,41.0039,41.019,203800.0
2015-05-26 10:25:00,54.38,54.49,54.36,54.47,170200.0,41.0115,41.0944,40.9964,41.0794,170200.0
2015-05-26 10:30:00,54.47,54.48,54.4,54.42,142400.0,41.0794,41.0869,41.0266,41.0416,142400.0
2015-05-26 10:35:00,54.41,54.42,54.3,54.3,190400.0,41.0341,41.0416,40.9511,40.9511,190400.0
2015-05-26 10:40:00,54.3,54.35,54.27,54.29,220500.0,40.9511,40.9889,40.9285,40.9436,220500.0
2015-05-26 10:45:00,54.29,54.34,54.27,54.29,204000.0,40.9436,40.9813,40.9285,40.9436,204000.0
2015-05-26 10:50:00,54.29,54.3,54.21,54.23,231200.0,40.9436,40.9511,40.8833,40.8984,231200.0
2015-05-26 10:55:00,54.22,54.26,54.14,54.17,246100.0,40.8908,40.921,40.8305,40.8531,246100.0
2015-05-26 11:00:00,54.18,54.2,54.06,54.06,264500.0,40.8606,40.8757,40.7701,40.7701,264500.0
2015-05-26 11:05:00,54.06,54.16,54.03,54.16,254200.0,40.7701,40.8456,40.7475,40.8456,254200.0
2015-05-26 11:10:00,54.15,54.16,54.09,54.15,214200.0,40.838,40.8456,40.7928,40.838,214200.0
2015-05-26 11:15:00,54.14,54.15,54.1,54.12,138700.0,40.8305,40.838,40.8003,40.8154,138700.0
2015-05-26 11:20:00,54.12,54.18,54.1,54.16,140000.0,40.8154,40.8606,40.8003,40.8456,140000.0
2015-05-26 11:25:00,54.15,54.27,54.14,54.26,193700.0,40.838,40.9285,40.8305,40.921,193700.0
2015-05-26 11:30:00,54.25,54.32,54.22,54.25,278800.0,40.9134,40.9662,40.8908,40.9134,278800.0
2015-05-26 11:35:00,54.25,54.29,54.22,54.26,163700.0,40.9134,40.9436,40.8908,40.921,163700.0
2015-05-26 11:40:00,54.26,54.3,54.24,54.3,173200.0,40.921,40.9511,40.9059,40.9511,173200.0
2015-05-26 11:45:00,54.29,54.32,54.25,54.27,158400.0,40.9436,40.9662,40.9134,40.9285,158400.0
2015-05-26 11:50:00,54.27,54.28,54.2,54.21,123100.0,40.9285,40.9361,40.8757,40.8833,123100.0
2015-05-26 11:55:00,54.22,54.22,54.15,54.17,159500.0,40.8908,40.8908,40.838,40.8531,159500.0
2015-05-26 12:00:00,54.17,54.23,54.17,54.22,78100.0,40.8531,40.8984,40.8531,40.8908,78100.0
2015-05-26 12:05:00,54.22,54.26,54.2,54.26,85700.0,40.8908,40.921,40.8757,40.921,85700.0
2015-05-26 12:10:00,54.25,54.28,54.22,54.28,105900.0,40.9134,40.9361,40.8908,40.9361,105900.0
2015-05-26 12:15:00,54.28,54.3,54.23,54.24,113300.0,40.9361,40.9511,40.8984,40.9059,113300.0
2015-05-26 12:20:00,54.23,54.3,54.22,54.3,101800.0,40.8984,40.9511,40.8908,40.9511,101800.0
2015-05-26 12:25:00,54.31,54.31,54.23,54.25,110000.0,40.9587,40.9587,40.8984,40.9134,110000.0
2015-05-26 12:30:00,54.25,54.27,54.15,54.17,166700.0,40.9134,40.9285,40.838,40.8531,166700.0
2015-05-26 12:35:00,54.16,54.17,54.11,54.12,207500.0,40.8456,40.8531,40.8079,40.8154,207500.0
2015-05-26 12:40:00,54.12,54.13,54.08,54.12,171200.0,40.8154,40.8229,40.7852,40.8154,171200.0
2015-05-26 12:45:00,54.12,54.13,54.06,54.12,80900.0,40.8154,40.8229,40.7701,40.8154,80900.0
2015-05-26 12:50:00,54.13,54.14,54.08,54.12,169600.0,40.8229,40.8305,40.7852,40.8154,169600.0
2015-05-26 12:55:00,54.12,54.13,54.05,54.08,119900.0,40.8154,40.8229,40.7626,40.7852,119900.0
2015-05-26 13:00:00,54.07,54.14,54.06,54.11,122700.0,40.7777,40.8305,40.7701,40.8079,122700.0
2015-05-26 13:05:00,54.11,54.12,54.01,54.05,270500.0,40.8079,40.8154,40.7324,40.7626,270500.0
2015-05-26 13:10:00,54.05,54.13,54.04,54.11,145900.0,40.7626,40.8229,40.7551,40.8079,145900.0
2015-05-26 13:15:00,54.12,54.14,54.1,54.1,116800.0,40.8154,40.8305,40.8003,40.8003,116800.0
2015-05-26 13:20:00,54.1,54.12,54.08,54.11,85500.0,40.8003,40.8154,40.7852,40.8079,85500.0
2015-05-26 13:25:00,54.12,54.17,54.11,54.15,136400.0,40.8154,40.8531,40.8079,40.838,136400.0
2015-05-26 13:30:00,54.15,54.15,54.07,54.1,81800.0,40.838,40.838,40.7777,40.8003,81800.0
2015-05-26 13:35:00,54.1,54.12,54.04,54.06,95100.0,40.8003,40.8154,40.7551,40.7701,95100.0
2015-05-26 13:40:00,54.06,54.13,54.06,54.08,94700.0,40.7701,40.8229,40.7701,40.7852,94700.0
2015-05-26 13:45:00,54.08,54.11,54.06,54.1,98800.0,40.7852,40.8079,40.7701,40.8003,98800.0
2015-05-26 13:50:00,54.1,54.13,54.06,54.12,95900.0,40.8003,40.8229,40.7701,40.8154,95900.0
2015-05-26 13:55:00,54.13,54.13,54.04,54.11,160000.0,40.8229,40.8229,40.7551,40.8079,160000.0
2015-05-26 14:00:00,54.11,54.18,54.1,54.16,139400.0,40.8079,40.8606,40.8003,40.8456,139400.0
2015-05-26 14:05:00,54.16,54.18,54.14,54.16,88400.0,40.8456,40.8606,40.8305,40.8456,88400.0
2015-05-26 14:10:00,54.16,54.2,54.14,54.19,83200.0,40.8456,40.8757,40.8305,40.8682,83200.0
2015-05-26 14:15:00,54.19,54.25,54.17,54.25,194200.0,40.8682,40.9134,40.8531,40.9134,194200.0
2015-05-26 14:20:00,54.24,54.25,54.22,54.23,208700.0,40.9059,40.9134,40.8908,40.8984,208700.0
2015-05-26 14:25:00,54.23,54.26,54.15,54.17,149600.0,40.8984,40.921,40.838,40.8531,149600.0
2015-05-26 14:30:00,54.17,54.2,54.15,54.15,66900.0,40.8531,40.8757,40.838,40.838,66900.0
2015-05-26 14:35:00,54.16,54.16,54.13,54.16,85200.0,40.8456,40.8456,40.8229,40.8456,85200.0
2015-05-26 14:40:00,54.16,54.19,54.14,54.17,79700.0,40.8456,40.8682,40.8305,40.8531,79700.0
2015-05-26 14:45:00,54.18,54.23,54.17,54.2,150200.0,40.8606,40.8984,40.8531,40.8757,150200.0
2015-05-26 14:50:00,54.2,54.2,54.15,54.17,82000.0,40.8757,40.8757,40.838,40.8531,82000.0
2015-05-26 14:55:00,54.18,54.19,54.15,54.17,114300.0,40.8606,40.8682,40.838,40.8531,114300.0
2015-05-26 15:00:00,54.17,54.27,54.16,54.27,64000.0,40.8531,40.9285,40.8456,40.9285,64000.0
2015-05-26 15:05:00,54.27,54.29,54.25,54.29,118400.0,40.9285,40.9436,40.9134,40.9436,118400.0
2015-05-26 15:10:00,54.29,54.29,54.23,54.29,102300.0,40.9436,40.9436,40.8984,40.9436,102300.0
2015-05-26 15:15:00,54.29,54.34,54.24,54.24,236000.0,40.9436,40.9813,40.9059,40.9059,236000.0
2015-05-26 15:20:00,54.24,54.28,54.21,54.23,138900.0,40.9059,40.9361,40.8833,40.8984,138900.0
2015-05-26 15:25:00,54.23,54.26,54.19,54.23,191500.0,40.8984,40.921,40.8682,40.8984,191500.0
2015-05-26 15:30:00,54.24,54.28,54.22,54.28,183000.0,40.9059,40.9361,40.8908,40.9361,183000.0
2015-05-26 15:35:00,54.28,54.33,54.26,54.28,266900.0,40.9361,40.9738,40.921,40.9361,266900.0
2015-05-26 15:40:00,54.28,54.36,54.26,54.3,299900.0,40.9361,40.9964,40.921,40.9511,299900.0
2015-05-26 15:45:00,54.3,54.34,54.25,54.32,289800.0,40.9511,40.9813,40.9134,40.9662,289800.0
2015-05-26 15:50:00,54.32,54.32,54.26,54.31,431500.0,40.9662,40.9662,40.921,40.9587,431500.0
2015-05-26 15:55:00,54.3,54.31,54.21,54.25,737600.0,40.9511,40.9587,40.8833,40.9134,737600.0
2015-05-27 09:30:00,54.34,54.43,54.29,54.36,371100.0,40.9813,41.0492,40.9436,40.9964,371100.0
2015-05-27 09:35:00,54.35,54.46,54.28,54.34,198700.0,40.9889,41.0718,40.9361,40.9813,198700.0
2015-05-27 09:40:00,54.36,54.38,54.2,54.31,166400.0,40.9964,41.0115,40.8757,40.9587,166400.0
2015-05-27 09:45:00,54.31,54.38,54.29,54.37,87600.0,40.9587,41.0115,40.9436,41.0039,87600.0
2015-05-27 09:50:00,54.37,54.63,54.37,54.55,402900.0,41.0039,41.2,41.0039,41.1397,402900.0
2015-05-27 09:55:00,54.55,54.57,54.47,54.52,233500.0,41.1397,41.1548,41.0794,41.1171,233500.0
2015-05-27 10:00:00,54.53,54.58,54.49,54.55,154700.0,41.1246,41.1623,41.0944,41.1397,154700.0
2015-05-27 10:05:00,54.55,54.57,54.5,54.56,103300.0,41.1397,41.1548,41.102,41.1472,103300.0
2015-05-27 10:10:00,54.55,54.63,54.53,54.59,137500.0,41.1397,41.2,41.1246,41.1699,137500.0
2015-05-27 10:15:00,54.59,54.61,54.53,54.58,88600.0,41.1699,41.1849,41.1246,41.1623,88600.0
2015-05-27 10:20:00,54.59,54.62,54.56,54.61,74700.0,41.1699,41.1925,41.1472,41.1849,74700.0
2015-05-27 10:25:00,54.62,54.69,54.6,54.65,256500.0,41.1925,41.2453,41.1774,41.2151,256500.0
2015-05-27 10:30:00,54.65,54.7,54.64,54.68,130300.0,41.2151,41.2528,41.2076,41.2377,130300.0
2015-05-27 10:35:00,54.69,54.7,54.66,54.68,163100.0,41.2453,41.2528,41.2226,41.2377,163100.0
2015-05-27 10:40:00,54.68,54.7,54.67,54.69,61600.0,41.2377,41.2528,41.2302,41.2453,61600.0
2015-05-27 10:45:00,54.7,54.7,54.65,54.68,113400.0,41.2528,41.2528,41.2151,41.2377,113400.0
2015-05-27 10:50:00,54.68,54.73,54.67,54.72,86100.0,41.2377,41.2754,41.2302,41.2679,86100.0
2015-05-27 10:55:00,54.73,54.78,54.72,54.75,169300.0,41.2754,41.3131,41.2679,41.2905,169300.0
2015-05-27 11:00:00,54.75,54.8,54.74,54.79,105700.0,41.2905,41.3282,41.283,41.3207,105700.0
2015-05-27 11:05:00,54.78,54.8,54.74,54.75,119600.0,41.3131,41.3282,41.283,41.2905,119600.0
2015-05-27 11:10:00,54.76,54.8,54.73,54.8,119200.0,41.2981,41.3282,41.2754,41.3282,119200.0
2015-05-27 11:15:00,54.8,54.8,54.74,54.77,116600.0,41.3282,41.3282,41.283,41.3056,116600.0
2015-05-27 11:20:00,54.77,54.79,54.73,54.78,111400.0,41.3056,41.3207,41.2754,41.3131,111400.0
2015-05-27 11:25:00,54.78,54.79,54.75,54.78,231100.0,41.3131,41.3207,41.2905,41.3131,231100.0
2015-05-27 11:30:00,54.78,54.79,54.76,54.78,109500.0,41.3131,41.3207,41.2981,41.3131,109500.0
2015-05-27 11:35:00,54.79,54.79,54.76,54.76,104100.0,41.3207,41.3207,41.2981,41.2981,104100.0
2015-05-27 11:40:00,54.77,54.83,54.76,54.83,141400.0,41.3056,41.3509,41.2981,41.3509,141400.0
2015-05-27 11:45:00,54.83,54.83,54.77,54.78,124300.0,41.3509,41.3509,41.3056,41.3131,124300.0
2015-05-27 11:50:00,54.78,54.82,54.78,54.82,86500.0,41.3131,41.3433,41.3131,41.3433,86500.0
2015-05-27 11:55:00,54.81,54.82,54.79,54.8,115500.0,41.3358,41.3433,41.3207,41.3282,115500.0
2015-05-27 12:00:00,54.8,54.85,54.8,54.84,79400.0,41.3282,41.3659,41.3282,41.3584,79400.0
2015-05-27 12:05:00,54.84,54.85,54.83,54.84,71600.0,41.3584,41.3659,41.3509,41.3584,71600.0
2015-05-27 12:10:00,54.84,54.86,54.84,54.86,89000.0,41.3584,41.3735,41.3584,41.3735,89000.0
2015-05-27 12:15:00,54.86,54.9,54.85,54.89,217400.0,41.3735,41.4036,41.3659,41.3961,217400.0
2015-05-27 12:20:00,54.89,54.9,54.84,54.84,161400.0,41.3961,41.4036,41.3584,41.3584,161400.0
2015-05-27 12:25:00,54.85,54.87,54.8,54.8,141700.0,41.3659,41.381,41.3282,41.3282,141700.0
2015-05-27 12:30:00,54.8,54.82,54.78,54.82,119200.0,41.3282,41.3433,41.3131,41.3433,119200.0
2015-05-27 12:35:00,54.82,54.82,54.78,54.8,79300.0,41.3433,41.3433,41.3131,41.3282,79300.0
2015-05-27 12:40:00,54.8,54.83,54.78,54.83,60200.0,41.3282,41.3509,41.3131,41.3509,60200.0
2015-05-27 12:45:00,54.83,54.85,54.79,54.82,92600.0,41.3509,41.3659,41.3207,41.3433,92600.0
2015-05-27 12:50:00,54.82,54.83,54.78,54.78,38200.0,41.3433,41.3509,41.3131,41.3131,38200.0
2015-05-27 12:55:00,54.78,54.8,54.76,54.77,110400.0,41.3131,41.3282,41.2981,41.3056,110400.0
2015-05-27 13:00:00,54.77,54.81,54.76,54.81,122700.0,41.3056,41.3358,41.2981,41.3358,122700.0
2015-05-27 13:05:00,54.81,54.85,54.8,54.84,66200.0,41.3358,41.3659,41.3282,41.3584,66200.0
2015-05-27 13:10:00,54.84,54.88,54.81,54.85,116700.0,41.3584,41.3886,41.3358,41.3659,116700.0
2015-05-27 13:15:00,54.84,54.86,54.8,54.83,120000.0,41.3584,41.3735,41.3282,41.3509,120000.0
2015-05-27 13:20:00,54.83,54.87,54.83,54.83,79400.0,41.3509,41.381,41.3509,41.3509,79400.0
2015-05-27 13:25:00,54.83,54.86,54.83,54.85,73100.0,41.3509,41.3735,41.3509,41.3659,73100.0
2015-05-27 13:30:00,54.86,54.87,54.84,54.87,39500.0,41.3735,41.381,41.3584,41.381,39500.0
2015-05-27 13:35:00,54.86,54.9,54.86,54.89,55600.0,41.3735,41.4036,41.3735,41.3961,55600.0
2015-05-27 13:40:00,54.89,54.93,54.88,54.91,156400.0,41.3961,41.4263,41.3886,41.4112,156400.0
2015-05-27 13:45:00,54.91,54.91,54.84,54.86,83800.0,41.4112,41.4112,41.3584,41.3735,83800.0
2015-05-27 13:50:00,54.86,54.87,54.85,54.87,38200.0,41.3735,41.381,41.3659,41.381,38200.0
2015-05-27 13:55:00,54.87,54.89,54.85,54.86,85800.0,41.381,41.3961,41.3659,41.3735,85800.0
2015-05-27 14:00:00,54.86,54.91,54.85,54.88,77300.0,41.3735,41.4112,41.3659,41.3886,77300.0
2015-05-27 14:05:00,54.89,54.94,54.85,54.85,116600.0,41.3961,41.4338,41.3659,41.3659,116600.0
2015-05-27 14:10:00,54.85,54.86,54.82,54.83,105000.0,41.3659,41.3735,41.3433,41.3509,105000.0
2015-05-27 14:15:00,54.83,54.86,54.81,54.85,89100.0,41.3509,41.3735,41.3358,41.3659,89100.0
2015-05-27 14:20:00,54.84,54.86,54.83,54.85,108100.0,41.3584,41.3735,41.3509,41.3659,108100.0
2015-05-27 14:25:00,54.84,54.9,54.84,54.87,112900.0,41.3584,41.4036,41.3584,41.381,112900.0
2015-05-27 14:30:00,54.87,54.89,54.85,54.87,72800.0,41.381,41.3961,41.3659,41.381,72800.0
2015-05-27 14:35:00,54.87,54.89,54.85,54.87,77100.0,41.381,41.3961,41.3659,41.381,77100.0
2015-05-27 14:40:00,54.88,54.88,54.84,54.85,73900.0,41.3886,41.3886,41.3584,41.3659,73900.0
2015-05-27 14:45:00,54.85,54.86,54.82,54.86,95000.0,41.3659,41.3735,41.3433,41.3735,95000.0
2015-05-27 14:50:00,54.85,54.88,54.82,54.82,95400.0,41.3659,41.3886,41.3433,41.3433,95400.0
2015-05-27 14:55:00,54.82,54.88,54.82,54.88,70700.0,41.3433,41.3886,41.3433,41.3886,70700.0
2015-05-27 15:00:00,54.87,54.89,54.84,54.84,107000.0,41.381,41.3961,41.3584,41.3584,107000.0
2015-05-27 15:05:00,54.83,54.87,54.83,54.86,106800.0,41.3509,41.381,41.3509,41.3735,106800.0
2015-05-27 15:10:00,54.86,54.92,54.85,54.92,178100.0,41.3735,41.4187,41.3659,41.4187,178100.0
2015-05-27 15:15:00,54.91,54.96,54.9,54.96,218200.0,41.4112,41.4489,41.4036,41.4489,218200.0
2015-05-27 15:20:00,54.96,54.96,54.9,54.92,128400.0,41.4489,41.4489,41.4036,41.4187,128400.0
2015-05-27 15:25:00,54.92,54.93,54.91,54.93,225300.0,41.4187,41.4263,41.4112,41.4263,225300.0
2015-05-27 15:30:00,54.93,54.94,54.9,54.92,110300.0,41.4263,41.4338,41.4036,41.4187,110300.0
2015-05-27 15:35:00,54.91,54.98,54.91,54.96,169800.0,41.4112,41.464,41.4112,41.4489,169800.0
2015-05-27 15:40:00,54.97,54.98,54.92,54.96,211400.0,41.4564,41.464,41.4187,41.4489,211400.0
2015-05-27 15:45:00,54.95,54.96,54.92,54.95,249600.0,41.4414,41.4489,41.4187,41.4414,249600.0
2015-05-27 15:50:00,54.95,54.96,54.91,54.91,284300.0,41.4414,41.4489,41.4112,41.4112,284300.0
2015-05-27 15:55:00,54.9,54.92,54.86,54.86,565400.0,41.4036,41.4187,41.3735,41.3735,565400.0
2015-05-28 09:30:00,54.82,54.82,54.69,54.72,465500.0,41.3433,41.3433,41.2453,41.2679,465500.0
2015-05-28 09:35:00,54.72,54.73,54.6,54.65,228800.0,41.2679,41.2754,41.1774,41.2151,228800.0
2015-05-28 09:40:00,54.66,54.73,54.6,54.72,250500.0,41.2226,41.2754,41.1774,41.2679,250500.0
2015-05-28 09:45:00,54.72,54.74,54.65,54.67,151500.0,41.2679,41.283,41.2151,41.2302,151500.0
2015-05-28 09:50:00,54.67,54.68,54.55,54.58,230500.0,41.2302,41.2377,41.1397,41.1623,230500.0
2015-05-28 09:55:00,54.57,54.58,54.45,54.52,240100.0,41.1548,41.1623,41.0643,41.1171,240100.0
2015-05-28 10:00:00,54.52,54.57,54.49,54.55,313900.0,41.1171,41.1548,41.0944,41.1397,313900.0
2015-05-28 10:05:00,54.54,54.6,54.54,54.58,122900.0,41.1321,41.1774,41.1321,41.1623,122900.0
2015-05-28 10:10:00,54.59,54.59,54.47,54.5,101800.0,41.1699,41.1699,41.0794,41.102,101800.0
2015-05-28 10:15:00,54.51,54.56,54.49,54.51,185500.0,41.1095,41.1472,41.0944,41.1095,185500.0
2015-05-28 10:20:00,54.51,54.57,54.5,54.54,395100.0,41.1095,41.1548,41.102,41.1321,395100.0
2015-05-28 10:25:00,54.55,54.63,54.5,54.51,385800.0,41.1397,41.2,41.102,41.1095,385800.0
2015-05-28 10:30:00,54.5,54.51,54.3,54.3,363800.0,41.102,41.1095,40.9511,40.9511,363800.0
2015-05-28 10:35:00,54.3,54.37,54.29,54.33,538500.0,40.9511,41.0039,40.9436,40.9738,538500.0
2015-05-28 10:40:00,54.32,54.4,54.3,54.4,174200.0,40.9662,41.0266,40.9511,41.0266,174200.0
2015-05-28 10:45:00,54.4,54.41,54.36,54.4,100700.0,41.0266,41.0341,40.9964,41.0266,100700.0
2015-05-28 10:50:00,54.4,54.41,54.35,54.37,87400.0,41.0266,41.0341,40.9889,41.0039,87400.0
2015-05-28 10:55:00,54.38,54.4,54.32,54.32,173500.0,41.0115,41.0266,40.9662,40.9662,173500.0
2015-05-28 11:00:00,54.33,54.38,54.31,54.31,133500.0,40.9738,41.0115,40.9587,40.9587,133500.0
2015-05-28 11:05:00,54.3,54.38,54.3,54.37,105700.0,40.9511,41.0115,40.9511,41.0039,105700.0
2015-05-28 11:10:00,54.37,54.38,54.33,54.38,156700.0,41.0039,41.0115,40.9738,41.0115,156700.0
2015-05-28 11:15:00,54.38,54.42,54.37,54.38,169500.0,41.0115,41.0416,41.0039,41.0115,169500.0
2015-05-28 11:20:00,54.37,54.41,54.35,54.38,207500.0,41.0039,41.0341,40.9889,41.0115,207500.0
2015-05-28 11:25:00,54.39,54.4,54.37,54.38,60600.0,41.019,41.0266,41.0039,41.0115,60600.0
2015-05-28 11:30:00,54.37,54.44,54.37,54.4,124700.0,41.0039,41.0567,41.0039,41.0266,124700.0
2015-05-28 11:35:00,54.39,54.4,54.35,54.37,100600.0,41.019,41.0266,40.9889,41.0039,100600.0
2015-05-28 11:40:00,54.37,54.38,54.31,54.32,172200.0,41.0039,41.0115,40.9587,40.9662,172200.0
2015-05-28 11:45:00,54.32,54.32,54.22,54.24,368800.0,40.9662,40.9662,40.8908,40.9059,368800.0
2015-05-28 11:50:00,54.24,54.31,54.22,54.31,96100.0,40.9059,40.9587,40.8908,40.9587,96100.0
2015-05-28 11:55:00,54.31,54.33,54.28,54.31,108200.0,40.9587,40.9738,40.9361,40.9587,108200.0
2015-05-28 12:00:00,54.31,54.32,54.25,54.26,223200.0,40.9587,40.9662,40.9134,40.921,223200.0
2015-05-28 12:05:00,54.26,54.3,54.25,54.27,178500.0,40.921,40.9511,40.9134,40.9285,178500.0
2015-05-28 12:10:00,54.27,54.32,54.26,54.31,118600.0,40.9285,40.9662,40.921,40.9587,118600.0
2015-05-28 12:15:00,54.31,54.33,54.31,54.33,104300.0,40.9587,40.9738,40.9587,40.9738,104300.0
2015-05-28 12:20:00,54.33,54.36,54.31,54.35,120800.0,40.9738,40.9964,40.9587,40.9889,120800.0
2015-05-28 12:25:00,54.35,54.35,54.32,54.35,91800.0,40.9889,40.9889,40.9662,40.9889,91800.0
2015-05-28 12:30:00,54.35,54.35,54.3,54.32,155300.0,40.9889,40.9889,40.9511,40.9662,155300.0
2015-05-28 12:35:00,54.32,54.32,54.26,54.26,99500.0,40.9662,40.9662,40.921,40.921,99500.0
2015-05-28 12:40:00,54.26,54.3,54.24,54.3,89000.0,40.921,40.9511,40.9059,40.9511,89000.0
2015-05-28 12:45:00,54.3,54.3,54.25,54.3,64800.0,40.9511,40.9511,40.9134,40.9511,64800.0
2015-05-28 12:50:00,54.3,54.32,54.27,54.32,75500.0,40.9511,40.9662,40.9285,40.9662,75500.0
2015-05-28 12:55:00,54.32,54.36,54.32,54.32,54800.0,40.9662,40.9964,40.9662,40.9662,54800.0
2015-05-28 13:00:00,54.32,54.36,54.31,54.35,61200.0,40.9662,40.9964,40.9587,40.9889,61200.0
2015-05-28 13:05:00,54.36,54.41,54.36,54.36,80900.0,40.9964,41.0341,40.9964,40.9964,80900.0
2015-05-28 13:10:00,54.36,54.36,54.29,54.29,71800.0,40.9964,40.9964,40.9436,40.9436,71800.0
2015-05-28 13:15:00,54.29,54.35,54.29,54.34,143200.0,40.9436,40.9889,40.9436,40.9813,143200.0
2015-05-28 13:20:00,54.34,54.38,54.33,54.38,66000.0,40.9813,41.0115,40.9738,41.0115,66000.0
2015-05-28 13:25:00,54.38,54.39,54.36,54.37,81000.0,41.0115,41.019,40.9964,41.0039,81000.0
2015-05-28 13:30:00,54.38,54.38,54.33,54.34,124400.0,41.0115,41.0115,40.9738,40.9813,124400.0
2015-05-28 13:35:00,54.34,54.4,54.24,54.25,368900.0,40.9813,41.0266,40.9059,40.9134,368900.0
2015-05-28 13:40:00,54.25,54.33,54.25,54.3,50400.0,40.9134,40.9738,40.9134,40.9511,50400.0
2015-05-28 13:45:00,54.3,54.31,54.28,54.3,73500.0,40.9511,40.9587,40.9361,40.9511,73500.0
2015-05-28 13:50:00,54.3,54.36,54.3,54.36,71800.0,40.9511,40.9964,40.9511,40.9964,71800.0
2015-05-28 13:55:00,54.36,54.38,54.34,54.34,108400.0,40.9964,41.0115,40.9813,40.9813,108400.0
2015-05-28 14:00:00,54.35,54.35,54.29,54.29,57600.0,40.9889,40.9889,40.9436,40.9436,57600.0
2015-05-28 14:05:00,54.29,54.32,54.27,54.3,68200.0,40.9436,40.9662,40.9285,40.9511,68200.0
2015-05-28 14:10:00,54.3,54.37,54.3,54.36,124400.0,40.9511,41.0039,40.9511,40.9964,124400.0
2015-05-28 14:15:00,54.36,54.37,54.34,54.34,57900.0,40.9964,41.0039,40.9813,40.9813,57900.0
2015-05-28 14:20:00,54.34,54.42,54.34,54.37,80200.0,40.9813,41.0416,40.9813,41.0039,80200.0
2015-05-28 14:25:00,54.37,54.49,54.37,54.48,115900.0,41.0039,41.0944,41.0039,41.0869,115900.0
2015-05-28 14:30:00,54.49,54.52,54.44,54.44,119800.0,41.0944,41.1171,41.0567,41.0567,119800.0
2015-05-28 14:35:00,54.44,54.48,54.43,54.43,139900.0,41.0567,41.0869,41.0492,41.0492,139900.0
2015-05-28 14:40:00,54.44,54.45,54.43,54.45,52300.0,41.0567,41.0643,41.0492,41.0643,52300.0
2015-05-28 14:45:00,54.45,54.48,54.43,54.47,109200.0,41.0643,41.0869,41.0492,41.0794,109200.0
2015-05-28 14:50:00,54.47,54.49,54.44,54.49,94400.0,41.0794,41.0944,41.0567,41.0944,94400.0
2015-05-28 14:55:00,54.48,54.52,54.48,54.49,74500.0,41.0869,41.1171,41.0869,41.0944,74500.0
2015-05-28 15:00:00,54.49,54.57,54.48,54.53,141300.0,41.0944,41.1548,41.0869,41.1246,141300.0
2015-05-28 15:05:00,54.53,54.54,54.49,54.49,58100.0,41.1246,41.1321,41.0944,41.0944,58100.0
2015-05-28 15:10:00,54.5,54.52,54.48,54.51,120900.0,41.102,41.1171,41.0869,41.1095,120900.0
2015-05-28 15:15:00,54.52,54.57,54.52,54.56,92300.0,41.1171,41.1548,41.1171,41.1472,92300.0
2015-05-28 15:20:00,54.55,54.56,54.52,54.55,98600.0,41.1397,41.1472,41.1171,41.1397,98600.0
2015-05-28 15:25:00,54.55,54.56,54.51,54.54,169600.0,41.1397,41.1472,41.1095,41.1321,169600.0
2015-05-28 15:30:00,54.55,54.57,54.51,54.55,97400.0,41.1397,41.1548,41.1095,41.1397,97400.0
2015-05-28 15:35:00,54.54,54.56,54.52,54.54,104400.0,41.1321,41.1472,41.1171,41.1321,104400.0
2015-05-28 15:40:00,54.55,54.56,54.49,54.5,129200.0,41.1397,41.1472,41.0944,41.102,129200.0
2015-05-28 15:45:00,54.5,54.58,54.5,54.51,193500.0,41.102,41.1623,41.102,41.1095,193500.0
2015-05-28 15:50:00,54.52,54.58,54.51,54.56,176300.0,41.1171,41.1623,41.1095,41.1472,176300.0
2015-05-28 15:55:00,54.56,54.59,54.53,54.55,360700.0,41.1472,41.1699,41.1246,41.1397,360700.0
2015-05-29 09:30:00,54.46,54.49,54.34,54.38,310867.0,41.0718,41.0944,40.9813,41.0115,310867.0
2015-05-29 09:35:00,54.38,54.39,54.3,54.36,230149.0,41.0115,41.019,40.9511,40.9964,230149.0
2015-05-29 09:40:00,54.36,54.38,54.31,54.35,205856.0,40.9964,41.0115,40.9587,40.9889,205856.0
2015-05-29 09:45:00,54.36,54.38,54.26,54.28,536689.0,40.9964,41.0115,40.921,40.9361,536689.0
2015-05-29 09:50:00,54.27,54.36,54.27,54.33,99345.0,40.9285,40.9964,40.9285,40.9738,99345.0
2015-05-29 09:55:00,54.33,54.44,54.33,54.44,114613.0,40.9738,41.0567,40.9738,41.0567,114613.0
2015-05-29 10:00:00,54.44,54.49,54.41,54.46,183952.0,41.0567,41.0944,41.0341,41.0718,183952.0
2015-05-29 10:05:00,54.45,54.46,54.34,54.36,144939.0,41.0643,41.0718,40.9813,40.9964,144939.0
2015-05-29 10:10:00,54.34,54.36,54.3,54.32,78489.0,40.9813,40.9964,40.9511,40.9662,78489.0
2015-05-29 10:15:00,54.31,54.31,54.23,54.23,220289.0,40.9587,40.9587,40.8984,40.8984,220289.0
2015-05-29 10:20:00,54.23,54.33,54.22,54.31,139235.0,40.8984,40.9738,40.8908,40.9587,139235.0
2015-05-29 10:25:00,54.31,54.33,54.21,54.22,80009.0,40.9587,40.9738,40.8833,40.8908,80009.0
2015-05-29 10:30:00,54.21,54.21,54.14,54.14,182142.0,40.8833,40.8833,40.8305,40.8305,182142.0
2015-05-29 10:35:00,54.15,54.15,54.07,54.08,185594.0,40.838,40.838,40.7777,40.7852,185594.0
2015-05-29 10:40:00,54.09,54.13,53.97,53.99,300898.0,40.7928,40.8229,40.7023,40.7174,300898.0
2015-05-29 10:45:00,53.99,54.0,53.94,53.96,229356.0,40.7174,40.7249,40.6796,40.6947,229356.0
2015-05-29 10:50:00,53.95,53.97,53.89,53.93,271728.0,40.6872,40.7023,40.6419,40.6721,271728.0
2015-05-29 10:55:00,53.92,53.96,53.87,53.94,278354.0,40.6646,40.6947,40.6269,40.6796,278354.0
2015-05-29 11:00:00,53.94,54.0,53.92,53.98,152063.0,40.6796,40.7249,40.6646,40.7098,152063.0
2015-05-29 11:05:00,53.98,54.07,53.97,54.03,268216.0,40.7098,40.7777,40.7023,40.7475,268216.0
2015-05-29 11:10:00,54.03,54.05,53.98,54.02,113172.0,40.7475,40.7626,40.7098,40.74,113172.0
2015-05-29 11:15:00,54.02,54.09,54.0,54.04,117441.0,40.74,40.7928,40.7249,40.7551,117441.0
2015-05-29 11:20:00,54.05,54.07,54.01,54.03,145194.0,40.7626,40.7777,40.7324,40.7475,145194.0
2015-05-29 11:25:00,54.04,54.04,54.0,54.0,264498.0,40.7551,40.7551,40.7249,40.7249,264498.0
2015-05-29 11:30:00,54.0,54.06,53.99,54.06,256229.0,40.7249,40.7701,40.7174,40.7701,256229.0
2015-05-29 11:35:00,54.05,54.09,54.0,54.07,137849.0,40.7626,40.7928,40.7249,40.7777,137849.0
2015-05-29 11:40:00,54.08,54.19,54.07,54.16,154938.0,40.7852,40.8682,40.7777,40.8456,154938.0
2015-05-29 11:45:00,54.16,54.22,54.15,54.2,96287.0,40.8456,40.8908,40.838,40.8757,96287.0
2015-05-29 11:50:00,54.19,54.24,54.16,54.23,141679.0,40.8682,40.9059,40.8456,40.8984,141679.0
2015-05-29 11:55:00,54.23,54.27,54.2,54.25,156581.0,40.8984,40.9285,40.8757,40.9134,156581.0
2015-05-29 12:00:00,54.25,54.32,54.25,54.29,130817.0,40.9134,40.9662,40.9134,40.9436,130817.0
2015-05-29 12:05:00,54.29,54.32,54.28,54.31,102567.0,40.9436,40.9662,40.9361,40.9587,102567.0
2015-05-29 12:10:00,54.32,54.32,54.23,54.24,112742.0,40.9662,40.9662,40.8984,40.9059,112742.0
2015-05-29 12:15:00,54.23,54.26,54.21,54.23,80921.0,40.8984,40.921,40.8833,40.8984,80921.0
2015-05-29 12:20:00,54.22,54.29,54.22,54.29,69399.0,40.8908,40.9436,40.8908,40.9436,69399.0
2015-05-29 12:25:00,54.29,54.36,54.29,54.34,104227.0,40.9436,40.9964,40.9436,40.9813,104227.0
2015-05-29 12:30:00,54.34,54.39,54.33,54.34,75292.0,40.9813,41.019,40.9738,40.9813,75292.0
2015-05-29 12:35:00,54.34,54.35,54.28,54.33,47907.0,40.9813,40.9889,40.9361,40.9738,47907.0
2015-05-29 12:40:00,54.34,54.35,54.28,54.3,68166.0,40.9813,40.9889,40.9361,40.9511,68166.0
2015-05-29 12:45:00,54.29,54.33,54.29,54.29,44764.0,40.9436,40.9738,40.9436,40.9436,44764.0
2015-05-29 12:50:00,54.29,54.3,54.25,54.26,81794.0,40.9436,40.9511,40.9134,40.921,81794.0
2015-05-29 12:55:00,54.26,54.28,54.23,54.23,94791.0,40.921,40.9361,40.8984,40.8984,94791.0
2015-05-29 13:00:00,54.24,54.27,54.23,54.27,80055.0,40.9059,40.9285,40.8984,40.9285,80055.0
2015-05-29 13:05:00,54.26,54.27,54.22,54.26,54668.0,40.921,40.9285,40.8908,40.921,54668.0
2015-05-29 13:10:00,54.26,54.3,54.25,54.28,54995.0,40.921,40.9511,40.9134,40.9361,54995.0
2015-05-29 13:15:00,54.27,54.28,54.24,54.25,39522.0,40.9285,40.9361,40.9059,40.9134,39522.0
2015-05-29 13:20:00,54.26,54.3,54.26,54.29,45123.0,40.921,40.9511,40.921,40.9436,45123.0
2015-05-29 13:25:00,54.29,54.32,54.28,54.3,44808.0,40.9436,40.9662,40.9361,40.9511,44808.0
2015-05-29 13:30:00,54.3,54.33,54.27,54.28,61484.0,40.9511,40.9738,40.9285,40.9361,61484.0
2015-05-29 13:35:00,54.28,54.3,54.24,54.24,58714.0,40.9361,40.9511,40.9059,40.9059,58714.0
2015-05-29 13:40:00,54.25,54.27,54.24,54.27,38605.0,40.9134,40.9285,40.9059,40.9285,38605.0
2015-05-29 13:45:00,54.27,54.29,54.23,54.23,75081.0,40.9285,40.9436,40.8984,40.8984,75081.0
2015-05-29 13:50:00,54.24,54.25,54.2,54.21,74427.0,40.9059,40.9134,40.8757,40.8833,74427.0
2015-05-29 13:55:00,54.2,54.2,54.14,54.14,87079.0,40.8757,40.8757,40.8305,40.8305,87079.0
2015-05-29 14:00:00,54.14,54.16,54.07,54.09,132898.0,40.8305,40.8456,40.7777,40.7928,132898.0
2015-05-29 14:05:00,54.09,54.1,54.03,54.03,91745.0,40.7928,40.8003,40.7475,40.7475,91745.0
2015-05-29 14:10:00,54.03,54.06,54.0,54.05,199555.0,40.7475,40.7701,40.7249,40.7626,199555.0
2015-05-29 14:15:00,54.05,54.06,54.02,54.03,113181.0,40.7626,40.7701,40.74,40.7475,113181.0
2015-05-29 14:20:00,54.03,54.05,54.0,54.02,176987.0,40.7475,40.7626,40.7249,40.74,176987.0
2015-05-29 14:25:00,54.02,54.08,54.01,54.04,101019.0,40.74,40.7852,40.7324,40.7551,101019.0
2015-05-29 14:30:00,54.04,54.07,54.01,54.04,75559.0,40.7551,40.7777,40.7324,40.7551,75559.0
2015-05-29 14:35:00,54.03,54.09,54.03,54.07,95448.0,40.7475,40.7928,40.7475,40.7777,95448.0
2015-05-29 14:40:00,54.07,54.09,54.03,54.08,111808.0,40.7777,40.7928,40.7475,40.7852,111808.0
2015-05-29 14:45:00,54.08,54.08,54.0,54.05,89325.0,40.7852,40.7852,40.7249,40.7626,89325.0
2015-05-29 14:50:00,54.05,54.11,54.02,54.11,65677.0,40.7626,40.8079,40.74,40.8079,65677.0
2015-05-29 14:55:00,54.11,54.16,54.08,54.14,166997.0,40.8079,40.8456,40.7852,40.8305,166997.0
2015-05-29 15:00:00,54.13,54.17,54.11,54.14,127425.0,40.8229,40.8531,40.8079,40.8305,127425.0
2015-05-29 15:05:00,54.15,54.23,54.11,54.23,166486.0,40.838,40.8984,40.8079,40.8984,166486.0
2015-05-29 15:10:00,54.23,54.27,54.17,54.18,135948.0,40.8984,40.9285,40.8531,40.8606,135948.0
2015-05-29 15:15:00,54.17,54.18,54.13,54.15,80462.0,40.8531,40.8606,40.8229,40.838,80462.0
2015-05-29 15:20:00,54.14,54.22,54.14,54.21,87796.0,40.8305,40.8908,40.8305,40.8833,87796.0
2015-05-29 15:25:00,54.21,54.24,54.18,54.2,105067.0,40.8833,40.9059,40.8606,40.8757,105067.0
2015-05-29 15:30:00,54.2,54.26,54.14,54.16,201883.0,40.8757,40.921,40.8305,40.8456,201883.0
2015-05-29 15:35:00,54.16,54.18,54.13,54.13,161222.0,40.8456,40.8606,40.8229,40.8229,161222.0
2015-05-29 15:40:00,54.14,54.24,54.13,54.18,189362.0,40.8305,40.9059,40.8229,40.8606,189362.0
2015-05-29 15:45:00,54.19,54.21,54.16,54.19,257594.0,40.8682,40.8833,40.8456,40.8682,257594.0
2015-05-29 15:50:00,54.19,54.2,54.14,54.19,283997.0,40.8682,40.8757,40.8305,40.8682,283997.0
2015-05-29 15:55:00,54.19,54.2,54.09,54.11,802271.0,40.8682,40.8757,40.7928,40.8079,802271.0
2015-06-01 09:30:00,54.68,54.95,54.64,54.81,1180132.0,41.2377,41.4414,41.2076,41.3358,1180132.0
2015-06-01 09:35:00,54.81,54.87,54.71,54.8,525609.0,41.3358,41.381,41.2604,41.3282,525609.0
2015-06-01 09:40:00,54.79,54.84,54.76,54.8,322220.0,41.3207,41.3584,41.2981,41.3282,322220.0
2015-06-01 09:45:00,54.81,54.83,54.68,54.75,316138.0,41.3358,41.3509,41.2377,41.2905,316138.0
2015-06-01 09:50:00,54.75,54.84,54.72,54.81,326840.0,41.2905,41.3584,41.2679,41.3358,326840.0
2015-06-01 09:55:00,54.81,54.87,54.8,54.84,327237.0,41.3358,41.381,41.3282,41.3584,327237.0
2015-06-01 10:00:00,54.84,55.05,54.82,55.02,646812.0,41.3584,41.5168,41.3433,41.4941,646812.0
2015-06-01 10:05:00,55.02,55.04,54.84,54.88,296618.0,41.4941,41.5092,41.3584,41.3886,296618.0
2015-06-01 10:10:00,54.89,54.9,54.8,54.82,296433.0,41.3961,41.4036,41.3282,41.3433,296433.0
2015-06-01 10:15:00,54.82,54.83,54.7,54.73,377091.0,41.3433,41.3509,41.2528,41.2754,377091.0
2015-06-01 10:20:00,54.72,54.79,54.71,54.76,196680.0,41.2679,41.3207,41.2604,41.2981,196680.0
2015-06-01 10:25:00,54.77,54.88,54.73,54.87,230745.0,41.3056,41.3886,41.2754,41.381,230745.0
2015-06-01 10:30:00,54.87,54.89,54.77,54.84,201853.0,41.381,41.3961,41.3056,41.3584,201853.0
2015-06-01 10:35:00,54.84,54.85,54.77,54.81,168374.0,41.3584,41.3659,41.3056,41.3358,168374.0
2015-06-01 10:40:00,54.81,54.81,54.71,54.71,188974.0,41.3358,41.3358,41.2604,41.2604,188974.0
2015-06-01 10:45:00,54.71,54.73,54.62,54.65,212704.0,41.2604,41.2754,41.1925,41.2151,212704.0
2015-06-01 10:50:00,54.66,54.7,54.61,54.69,121809.0,41.2226,41.2528,41.1849,41.2453,121809.0
2015-06-01 10:55:00,54.69,54.79,54.61,54.78,347461.0,41.2453,41.3207,41.1849,41.3131,347461.0
2015-06-01 11:00:00,54.78,54.85,54.78,54.83,258260.0,41.3131,41.3659,41.3131,41.3509,258260.0
2015-06-01 11:05:00,54.83,54.85,54.78,54.79,241927.0,41.3509,41.3659,41.3131,41.3207,241927.0
2015-06-01 11:10:00,54.8,54.81,54.76,54.77,63978.0,41.3282,41.3358,41.2981,41.3056,63978.0
2015-06-01 11:15:00,54.76,54.78,54.74,54.77,107214.0,41.2981,41.3131,41.283,41.3056,107214.0
2015-06-01 11:20:00,54.77,54.81,54.76,54.76,70688.0,41.3056,41.3358,41.2981,41.2981,70688.0
2015-06-01 11:25:00,54.76,54.78,54.66,54.68,99701.0,41.2981,41.3131,41.2226,41.2377,99701.0
2015-06-01 11:30:00,54.68,54.73,54.66,54.72,91061.0,41.2377,41.2754,41.2226,41.2679,91061.0
2015-06-01 11:35:00,54.72,54.77,54.68,54.77,82347.0,41.2679,41.3056,41.2377,41.3056,82347.0
2015-06-01 11:40:00,54.76,54.77,54.74,54.76,89054.0,41.2981,41.3056,41.283,41.2981,89054.0
2015-06-01 11:45:00,54.77,54.78,54.73,54.74,84573.0,41.3056,41.3131,41.2754,41.283,84573.0
2015-06-01 11:50:00,54.74,54.8,54.73,54.79,88666.0,41.283,41.3282,41.2754,41.3207,88666.0
2015-06-01 11:55:00,54.8,54.8,54.74,54.75,79121.0,41.3282,41.3282,41.283,41.2905,79121.0
2015-06-01 12:00:00,54.75,54.78,54.73,54.78,93175.0,41.2905,41.3131,41.2754,41.3131,93175.0
2015-06-01 12:05:00,54.78,54.8,54.75,54.76,90895.0,41.3131,41.3282,41.2905,41.2981,90895.0
2015-06-01 12:10:00,54.76,54.77,54.72,54.73,135316.0,41.2981,41.3056,41.2679,41.2754,135316.0
2015-06-01 12:15:00,54.73,54.84,54.73,54.81,537830.0,41.2754,41.3584,41.2754,41.3358,537830.0
2015-06-01 12:20:00,54.82,54.83,54.79,54.8,165593.0,41.3433,41.3509,41.3207,41.3282,165593.0
2015-06-01 12:25:00,54.79,54.81,54.78,54.81,182651.0,41.3207,41.3358,41.3131,41.3358,182651.0
2015-06-01 12:30:00,54.81,54.83,54.78,54.79,99176.0,41.3358,41.3509,41.3131,41.3207,99176.0
2015-06-01 12:35:00,54.79,54.8,54.77,54.77,62026.0,41.3207,41.3282,41.3056,41.3056,62026.0
2015-06-01 12:40:00,54.77,54.79,54.75,54.76,77352.0,41.3056,41.3207,41.2905,41.2981,77352.0
2015-06-01 12:45:00,54.75,54.76,54.74,54.76,73350.0,41.2905,41.2981,41.283,41.2981,73350.0
2015-06-01 12:50:00,54.75,54.76,54.75,54.76,175548.0,41.2905,41.2981,41.2905,41.2981,175548.0
2015-06-01 12:55:00,54.75,54.78,54.75,54.77,376288.0,41.2905,41.3131,41.2905,41.3056,376288.0
2015-06-01 13:00:00,54.76,54.81,54.76,54.8,101111.0,41.2981,41.3358,41.2981,41.3282,101111.0
2015-06-01 13:05:00,54.8,54.81,54.76,54.77,70442.0,41.3282,41.3358,41.2981,41.3056,70442.0
2015-06-01 13:10:00,54.76,54.78,54.72,54.73,124830.0,41.2981,41.3131,41.2679,41.2754,124830.0
2015-06-01 13:15:00,54.73,54.75,54.72,54.73,88738.0,41.2754,41.2905,41.2679,41.2754,88738.0
2015-06-01 13:20:00,54.74,54.76,54.71,54.75,48778.0,41.283,41.2981,41.2604,41.2905,48778.0
2015-06-01 13:25:00,54.76,54.76,54.73,54.74,55138.0,41.2981,41.2981,41.2754,41.283,55138.0
2015-06-01 13:30:00,54.74,54.74,54.69,54.69,126860.0,41.283,41.283,41.2453,41.2453,126860.0
2015-06-01 13:35:00,54.69,54.71,54.69,54.71,52233.0,41.2453,41.2604,41.2453,41.2604,52233.0
2015-06-01 13:40:00,54.71,54.71,54.69,54.7,55338.0,41.2604,41.2604,41.2453,41.2528,55338.0
2015-06-01 13:45:00,54.71,54.72,54.7,54.71,109492.0,41.2604,41.2679,41.2528,41.2604,109492.0
2015-06-01 13:50:00,54.71,54.72,54.67,54.7,366881.0,41.2604,41.2679,41.2302,41.2528,366881.0
2015-06-01 13:55:00,54.7,54.71,54.67,54.69,221174.0,41.2528,41.2604,41.2302,41.2453,221174.0
2015-06-01 14:00:00,54.68,54.75,54.68,54.73,134439.0,41.2377,41.2905,41.2377,41.2754,134439.0
2015-06-01 14:05:00,54.73,54.8,54.73,54.79,119225.0,41.2754,41.3282,41.2754,41.3207,119225.0
2015-06-01 14:10:00,54.79,54.8,54.74,54.75,92424.0,41.3207,41.3282,41.283,41.2905,92424.0
2015-06-01 14:15:00,54.76,54.77,54.74,54.76,112118.0,41.2981,41.3056,41.283,41.2981,112118.0
2015-06-01 14:20:00,54.75,54.77,54.74,54.75,130752.0,41.2905,41.3056,41.283,41.2905,130752.0
2015-06-01 14:25:00,54.76,54.76,54.75,54.76,59494.0,41.2981,41.2981,41.2905,41.2981,59494.0
2015-06-01 14:30:00,54.76,54.78,54.73,54.74,103032.0,41.2981,41.3131,41.2754,41.283,103032.0
2015-06-01 14:35:00,54.73,54.75,54.71,54.73,55687.0,41.2754,41.2905,41.2604,41.2754,55687.0
2015-06-01 14:40:00,54.73,54.73,54.7,54.71,67390.0,41.2754,41.2754,41.2528,41.2604,67390.0
2015-06-01 14:45:00,54.71,54.72,54.64,54.67,169254.0,41.2604,41.2679,41.2076,41.2302,169254.0
2015-06-01 14:50:00,54.67,54.68,54.61,54.64,219492.0,41.2302,41.2377,41.1849,41.2076,219492.0
2015-06-01 14:55:00,54.64,54.69,54.62,54.68,79478.0,41.2076,41.2453,41.1925,41.2377,79478.0
2015-06-01 15:00:00,54.68,54.72,54.67,54.7,195019.0,41.2377,41.2679,41.2302,41.2528,195019.0
2015-06-01 15:05:00,54.71,54.71,54.69,54.71,93499.0,41.2604,41.2604,41.2453,41.2604,93499.0
2015-06-01 15:10:00,54.7,54.71,54.67,54.69,72872.0,41.2528,41.2604,41.2302,41.2453,72872.0
2015-06-01 15:15:00,54.69,54.71,54.66,54.67,126597.0,41.2453,41.2604,41.2226,41.2302,126597.0
2015-06-01 15:20:00,54.67,54.69,54.65,54.66,94606.0,41.2302,41.2453,41.2151,41.2226,94606.0
2015-06-01 15:25:00,54.65,54.66,54.62,54.63,370424.0,41.2151,41.2226,41.1925,41.2,370424.0
2015-06-01 15:30:00,54.63,54.64,54.51,54.52,216953.0,41.2,41.2076,41.1095,41.1171,216953.0
2015-06-01 15:35:00,54.52,54.53,54.48,54.49,210495.0,41.1171,41.1246,41.0869,41.0944,210495.0
2015-06-01 15:40:00,54.49,54.52,54.46,54.51,211229.0,41.0944,41.1171,41.0718,41.1095,211229.0
2015-06-01 15:45:00,54.51,54.54,54.48,54.54,643692.0,41.1095,41.1321,41.0869,41.1321,643692.0
2015-06-01 15:50:00,54.54,54.54,54.46,54.46,377342.0,41.1321,41.1321,41.0718,41.0718,377342.0
2015-06-01 15:55:00,54.46,54.48,54.44,54.45,850379.0,41.0718,41.0869,41.0567,41.0643,850379.0
2015-06-02 09:30:00,54.4,54.42,54.26,54.31,472554.0,41.0266,41.0416,40.921,40.9587,472554.0
2015-06-02 09:35:00,54.31,54.33,54.16,54.18,463597.0,40.9587,40.9738,40.8456,40.8606,463597.0
2015-06-02 09:40:00,54.17,54.23,54.13,54.22,310798.0,40.8531,40.8984,40.8229,40.8908,310798.0
2015-06-02 09:45:00,54.22,54.24,54.19,54.21,231149.0,40.8908,40.9059,40.8682,40.8833,231149.0
2015-06-02 09:50:00,54.19,54.26,54.16,54.24,229773.0,40.8682,40.921,40.8456,40.9059,229773.0
2015-06-02 09:55:00,54.24,54.33,54.22,54.27,314535.0,40.9059,40.9738,40.8908,40.9285,314535.0
2015-06-02 10:00:00,54.28,54.4,54.26,54.4,274917.0,40.9361,41.0266,40.921,41.0266,274917.0
2015-06-02 10:05:00,54.39,54.41,54.33,54.35,373147.0,41.019,41.0341,40.9738,40.9889,373147.0
2015-06-02 10:10:00,54.36,54.43,54.34,54.35,408845.0,40.9964,41.0492,40.9813,40.9889,408845.0
2015-06-02 10:15:00,54.35,54.42,54.31,54.35,151039.0,40.9889,41.0416,40.9587,40.9889,151039.0
2015-06-02 10:20:00,54.35,54.44,54.34,54.43,248866.0,40.9889,41.0567,40.9813,41.0492,248866.0
2015-06-02 10:25:00,54.43,54.5,54.4,54.41,240945.0,41.0492,41.102,41.0266,41.0341,240945.0
2015-06-02 10:30:00,54.42,54.52,54.41,54.51,226102.0,41.0416,41.1171,41.0341,41.1095,226102.0
2015-06-02 10:35:00,54.52,54.58,54.5,54.58,361604.0,41.1171,41.1623,41.102,41.1623,361604.0
2015-06-02 10:40:00,54.58,54.62,54.54,54.61,236237.0,41.1623,41.1925,41.1321,41.1849,236237.0
2015-06-02 10:45:00,54.61,54.69,54.61,54.63,264658.0,41.1849,41.2453,41.1849,41.2,264658.0
2015-06-02 10:50:00,54.62,54.62,54.52,54.53,159915.0,41.1925,41.1925,41.1171,41.1246,159915.0
2015-06-02 10:55:00,54.53,54.55,54.52,54.55,100082.0,41.1246,41.1397,41.1171,41.1397,100082.0
2015-06-02 11:00:00,54.55,54.64,54.52,54.63,203100.0,41.1397,41.2076,41.1171,41.2,203100.0
2015-06-02 11:05:00,54.64,54.65,54.59,54.65,167953.0,41.2076,41.2151,41.1699,41.2151,167953.0
2015-06-02 11:10:00,54.65,54.66,54.61,54.64,372132.0,41.2151,41.2226,41.1849,41.2076,372132.0
2015-06-02 11:15:00,54.64,54.64,54.55,54.55,156643.0,41.2076,41.2076,41.1397,41.1397,156643.0
2015-06-02 11:20:00,54.56,54.61,54.53,54.6,107755.0,41.1472,41.1849,41.1246,41.1774,107755.0
2015-06-02 11:25:00,54.6,54.61,54.58,54.58,80053.0,41.1774,41.1849,41.1623,41.1623,80053.0
2015-06-02 11:30:00,54.59,54.65,54.57,54.63,72681.0,41.1699,41.2151,41.1548,41.2,72681.0
2015-06-02 11:35:00,54.63,54.68,54.62,54.65,78710.0,41.2,41.2377,41.1925,41.2151,78710.0
2015-06-02 11:40:00,54.66,54.71,54.66,54.7,93656.0,41.2226,41.2604,41.2226,41.2528,93656.0
2015-06-02 11:45:00,54.7,54.71,54.66,54.7,98654.0,41.2528,41.2604,41.2226,41.2528,98654.0
2015-06-02 11:50:00,54.7,54.71,54.68,54.71,86254.0,41.2528,41.2604,41.2377,41.2604,86254.0
2015-06-02 11:55:00,54.7,54.71,54.67,54.69,95902.0,41.2528,41.2604,41.2302,41.2453,95902.0
2015-06-02 12:00:00,54.69,54.82,54.68,54.81,477973.0,41.2453,41.3433,41.2377,41.3358,477973.0
2015-06-02 12:05:00,54.81,54.88,54.8,54.84,268504.0,41.3358,41.3886,41.3282,41.3584,268504.0
2015-06-02 12:10:00,54.84,54.86,54.82,54.84,226486.0,41.3584,41.3735,41.3433,41.3584,226486.0
2015-06-02 12:15:00,54.84,54.86,54.83,54.86,124693.0,41.3584,41.3735,41.3509,41.3735,124693.0
2015-06-02 12:20:00,54.86,54.86,54.81,54.83,215783.0,41.3735,41.3735,41.3358,41.3509,215783.0
2015-06-02 12:25:00,54.82,54.86,54.82,54.84,65519.0,41.3433,41.3735,41.3433,41.3584,65519.0
2015-06-02 12:30:00,54.84,54.86,54.84,54.85,86493.0,41.3584,41.3735,41.3584,41.3659,86493.0
2015-06-02 12:35:00,54.86,54.94,54.85,54.91,264578.0,41.3735,41.4338,41.3659,41.4112,264578.0
2015-06-02 12:40:00,54.91,54.97,54.9,54.91,129606.0,41.4112,41.4564,41.4036,41.4112,129606.0
2015-06-02 12:45:00,54.91,54.94,54.88,54.9,458181.0,41.4112,41.4338,41.3886,41.4036,458181.0
2015-06-02 12:50:00,54.9,54.92,54.88,54.89,236575.0,41.4036,41.4187,41.3886,41.3961,236575.0
2015-06-02 12:55:00,54.9,54.9,54.86,54.86,174841.0,41.4036,41.4036,41.3735,41.3735,174841.0
2015-06-02 13:00:00,54.87,54.93,54.86,54.92,66503.0,41.381,41.4263,41.3735,41.4187,66503.0
2015-06-02 13:05:00,54.93,54.93,54.88,54.91,119172.0,41.4263,41.4263,41.3886,41.4112,119172.0
2015-06-02 13:10:00,54.91,54.94,54.91,54.93,62940.0,41.4112,41.4338,41.4112,41.4263,62940.0
2015-06-02 13:15:00,54.93,54.96,54.92,54.95,119513.0,41.4263,41.4489,41.4187,41.4414,119513.0
2015-06-02 13:20:00,54.95,54.99,54.95,54.99,187924.0,41.4414,41.4715,41.4414,41.4715,187924.0
2015-06-02 13:25:00,54.99,55.0,54.97,54.97,119945.0,41.4715,41.4791,41.4564,41.4564,119945.0
2015-06-02 13:30:00,54.97,54.99,54.95,54.97,97797.0,41.4564,41.4715,41.4414,41.4564,97797.0
2015-06-02 13:35:00,54.97,54.97,54.95,54.97,44964.0,41.4564,41.4564,41.4414,41.4564,44964.0
2015-06-02 13:40:00,54.97,55.0,54.96,54.99,118610.0,41.4564,41.4791,41.4489,41.4715,118610.0
2015-06-02 13:45:00,54.99,54.99,54.96,54.98,71812.0,41.4715,41.4715,41.4489,41.464,71812.0
2015-06-02 13:50:00,54.98,55.0,54.97,54.97,170315.0,41.464,41.4791,41.4564,41.4564,170315.0
2015-06-02 13:55:00,54.97,54.99,54.95,54.97,139490.0,41.4564,41.4715,41.4414,41.4564,139490.0
2015-06-02 14:00:00,54.97,54.98,54.96,54.98,143517.0,41.4564,41.464,41.4489,41.464,143517.0
2015-06-02 14:05:00,54.98,55.02,54.97,55.02,266441.0,41.464,41.4941,41.4564,41.4941,266441.0
2015-06-02 14:10:00,55.01,55.02,54.94,54.95,199669.0,41.4866,41.4941,41.4338,41.4414,199669.0
2015-06-02 14:15:00,54.94,54.95,54.93,54.94,193994.0,41.4338,41.4414,41.4263,41.4338,193994.0
2015-06-02 14:20:00,54.93,54.94,54.91,54.93,189289.0,41.4263,41.4338,41.4112,41.4263,189289.0
2015-06-02 14:25:00,54.93,54.97,54.92,54.95,88997.0,41.4263,41.4564,41.4187,41.4414,88997.0
2015-06-02 14:30:00,54.95,54.98,54.94,54.95,78028.0,41.4414,41.464,41.4338,41.4414,78028.0
2015-06-02 14:35:00,54.94,54.95,54.86,54.86,262168.0,41.4338,41.4414,41.3735,41.3735,262168.0
2015-06-02 14:40:00,54.86,54.87,54.81,54.85,215865.0,41.3735,41.381,41.3358,41.3659,215865.0
2015-06-02 14:45:00,54.85,54.86,54.79,54.8,122503.0,41.3659,41.3735,41.3207,41.3282,122503.0
2015-06-02 14:50:00,54.8,54.81,54.77,54.81,111740.0,41.3282,41.3358,41.3056,41.3358,111740.0
2015-06-02 14:55:00,54.8,54.88,54.8,54.88,95708.0,41.3282,41.3886,41.3282,41.3886,95708.0
2015-06-02 15:00:00,54.87,54.91,54.85,54.87,150743.0,41.381,41.4112,41.3659,41.381,150743.0
2015-06-02 15:05:00,54.88,54.88,54.78,54.8,304832.0,41.3886,41.3886,41.3131,41.3282,304832.0
2015-06-02 15:10:00,54.8,54.86,54.79,54.82,149333.0,41.3282,41.3735,41.3207,41.3433,149333.0
2015-06-02 15:15:00,54.82,54.88,54.81,54.86,122679.0,41.3433,41.3886,41.3358,41.3735,122679.0
2015-06-02 15:20:00,54.87,54.88,54.84,54.85,128698.0,41.381,41.3886,41.3584,41.3659,128698.0
2015-06-02 15:25:00,54.85,54.85,54.81,54.81,205829.0,41.3659,41.3659,41.3358,41.3358,205829.0
2015-06-02 15:30:00,54.82,54.85,54.79,54.82,242631.0,41.3433,41.3659,41.3207,41.3433,242631.0
2015-06-02 15:35:00,54.82,54.83,54.78,54.78,205362.0,41.3433,41.3509,41.3131,41.3131,205362.0
2015-06-02 15:40:00,54.78,54.82,54.77,54.8,281427.0,41.3131,41.3433,41.3056,41.3282,281427.0
2015-06-02 15:45:00,54.8,54.8,54.76,54.79,341709.0,41.3282,41.3282,41.2981,41.3207,341709.0
2015-06-02 15:50:00,54.79,54.79,54.74,54.75,311142.0,41.3207,41.3207,41.283,41.2905,311142.0
2015-06-02 15:55:00,54.74,54.77,54.72,54.73,832908.0,41.283,41.3056,41.2679,41.2754,832908.0
2015-06-03 09:30:00,55.04,55.16,55.01,55.04,602685.0,41.5092,41.5997,41.4866,41.5092,602685.0
2015-06-03 09:35:00,55.03,55.15,55.02,55.12,339331.0,41.5017,41.5922,41.4941,41.5696,339331.0
2015-06-03 09:40:00,55.11,55.31,55.07,55.3,693918.0,41.562,41.7129,41.5319,41.7053,693918.0
2015-06-03 09:45:00,55.31,55.49,55.29,55.37,643389.0,41.7129,41.8486,41.6978,41.7581,643389.0
2015-06-03 09:50:00,55.38,55.47,55.37,55.47,327855.0,41.7656,41.8335,41.7581,41.8335,327855.0
2015-06-03 09:55:00,55.47,55.54,55.42,55.48,862036.0,41.8335,41.8863,41.7958,41.8411,862036.0
2015-06-03 10:00:00,55.48,55.49,55.35,55.45,434414.0,41.8411,41.8486,41.743,41.8184,434414.0
2015-06-03 10:05:00,55.45,55.51,55.45,55.51,552608.0,41.8184,41.8637,41.8184,41.8637,552608.0
2015-06-03 10:10:00,55.51,55.62,55.5,55.6,578436.0,41.8637,41.9466,41.8561,41.9316,578436.0
2015-06-03 10:15:00,55.61,55.68,55.57,55.62,389558.0,41.9391,41.9919,41.9089,41.9466,389558.0
2015-06-03 10:20:00,55.62,55.75,55.62,55.72,288614.0,41.9466,42.0447,41.9466,42.0221,288614.0
2015-06-03 10:25:00,55.72,55.8,55.72,55.78,373501.0,42.0221,42.0824,42.0221,42.0673,373501.0
2015-06-03 10:30:00,55.77,55.81,55.76,55.8,299301.0,42.0598,42.0899,42.0522,42.0824,299301.0
2015-06-03 10:35:00,55.8,55.84,55.75,55.83,257059.0,42.0824,42.1126,42.0447,42.105,257059.0
2015-06-03 10:40:00,55.84,55.84,55.78,55.78,202126.0,42.1126,42.1126,42.0673,42.0673,202126.0
2015-06-03 10:45:00,55.78,55.87,55.78,55.86,289164.0,42.0673,42.1352,42.0673,42.1276,289164.0
2015-06-03 10:50:00,55.86,55.93,55.83,55.92,280152.0,42.1276,42.1804,42.105,42.1729,280152.0
2015-06-03 10:55:00,55.93,55.94,55.87,55.9,261590.0,42.1804,42.188,42.1352,42.1578,261590.0
2015-06-03 11:00:00,55.89,55.96,55.88,55.91,297858.0,42.1503,42.2031,42.1427,42.1654,297858.0
2015-06-03 11:05:00,55.91,55.92,55.86,55.89,222283.0,42.1654,42.1729,42.1276,42.1503,222283.0
2015-06-03 11:10:00,55.89,55.96,55.88,55.96,239655.0,42.1503,42.2031,42.1427,42.2031,239655.0
2015-06-03 11:15:00,55.95,56.02,55.95,56.01,685966.0,42.1955,42.2483,42.1955,42.2408,685966.0
2015-06-03 11:20:00,56.01,56.01,55.94,55.97,306195.0,42.2408,42.2408,42.188,42.2106,306195.0
2015-06-03 11:25:00,55.96,55.97,55.83,55.84,251350.0,42.2031,42.2106,42.105,42.1126,251350.0
2015-06-03 11:30:00,55.84,55.85,55.75,55.75,284803.0,42.1126,42.1201,42.0447,42.0447,284803.0
2015-06-03 11:35:00,55.75,55.76,55.68,55.69,174200.0,42.0447,42.0522,41.9919,41.9994,174200.0
2015-06-03 11:40:00,55.69,55.7,55.61,55.62,443393.0,41.9994,42.007,41.9391,41.9466,443393.0
2015-06-03 11:45:00,55.61,55.64,55.57,55.57,281594.0,41.9391,41.9617,41.9089,41.9089,281594.0
2015-06-03 11:50:00,55.57,55.58,55.5,55.55,309691.0,41.9089,41.9165,41.8561,41.8939,309691.0
2015-06-03 11:55:00,55.55,55.56,55.48,55.49,220127.0,41.8939,41.9014,41.8411,41.8486,220127.0
2015-06-03 12:00:00,55.49,55.56,55.48,55.5,155331.0,41.8486,41.9014,41.8411,41.8561,155331.0
2015-06-03 12:05:00,55.5,55.51,55.46,55.48,126079.0,41.8561,41.8637,41.826,41.8411,126079.0
2015-06-03 12:10:00,55.48,55.52,55.47,55.48,93271.0,41.8411,41.8712,41.8335,41.8411,93271.0
2015-06-03 12:15:00,55.49,55.53,55.48,55.49,135942.0,41.8486,41.8788,41.8411,41.8486,135942.0
2015-06-03 12:20:00,55.48,55.5,55.45,55.47,108228.0,41.8411,41.8561,41.8184,41.8335,108228.0
2015-06-03 12:25:00,55.47,55.55,55.46,55.55,268968.0,41.8335,41.8939,41.826,41.8939,268968.0
2015-06-03 12:30:00,55.54,55.6,55.53,55.55,173822.0,41.8863,41.9316,41.8788,41.8939,173822.0
2015-06-03 12:35:00,55.55,55.6,55.55,55.56,130396.0,41.8939,41.9316,41.8939,41.9014,130396.0
2015-06-03 12:40:00,55.56,55.58,55.53,55.54,90924.0,41.9014,41.9165,41.8788,41.8863,90924.0
2015-06-03 12:45:00,55.55,55.55,55.49,55.53,145620.0,41.8939,41.8939,41.8486,41.8788,145620.0
2015-06-03 12:50:00,55.54,55.55,55.49,55.55,127060.0,41.8863,41.8939,41.8486,41.8939,127060.0
2015-06-03 12:55:00,55.54,55.65,55.54,55.65,301897.0,41.8863,41.9693,41.8863,41.9693,301897.0
2015-06-03 13:00:00,55.64,55.75,55.64,55.74,269803.0,41.9617,42.0447,41.9617,42.0371,269803.0
2015-06-03 13:05:00,55.74,55.87,55.74,55.84,282985.0,42.0371,42.1352,42.0371,42.1126,282985.0
2015-06-03 13:10:00,55.84,55.84,55.78,55.79,244062.0,42.1126,42.1126,42.0673,42.0749,244062.0
2015-06-03 13:15:00,55.79,55.8,55.72,55.76,129212.0,42.0749,42.0824,42.0221,42.0522,129212.0
2015-06-03 13:20:00,55.76,55.76,55.69,55.69,81060.0,42.0522,42.0522,41.9994,41.9994,81060.0
2015-06-03 13:25:00,55.7,55.74,55.68,55.73,105472.0,42.007,42.0371,41.9919,42.0296,105472.0
2015-06-03 13:30:00,55.73,55.74,55.67,55.71,83366.0,42.0296,42.0371,41.9844,42.0145,83366.0
2015-06-03 13:35:00,55.71,55.73,55.67,55.69,85522.0,42.0145,42.0296,41.9844,41.9994,85522.0
2015-06-03 13:40:00,55.69,55.75,55.68,55.73,72459.0,41.9994,42.0447,41.9919,42.0296,72459.0
2015-06-03 13:45:00,55.73,55.73,55.66,55.69,70955.0,42.0296,42.0296,41.9768,41.9994,70955.0
2015-06-03 13:50:00,55.69,55.72,55.68,55.69,55606.0,41.9994,42.0221,41.9919,41.9994,55606.0
2015-06-03 13:55:00,55.69,55.7,55.63,55.65,76338.0,41.9994,42.007,41.9542,41.9693,76338.0
2015-06-03 14:00:00,55.65,55.73,55.64,55.72,97021.0,41.9693,42.0296,41.9617,42.0221,97021.0
2015-06-03 14:05:00,55.73,55.78,55.72,55.75,119165.0,42.0296,42.0673,42.0221,42.0447,119165.0
2015-06-03 14:10:00,55.75,55.78,55.74,55.77,99468.0,42.0447,42.0673,42.0371,42.0598,99468.0
2015-06-03 14:15:00,55.78,55.86,55.77,55.84,240138.0,42.0673,42.1276,42.0598,42.1126,240138.0
2015-06-03 14:20:00,55.83,55.92,55.82,55.9,161833.0,42.105,42.1729,42.0975,42.1578,161833.0
2015-06-03 14:25:00,55.9,55.9,55.83,55.86,144279.0,42.1578,42.1578,42.105,42.1276,144279.0
2015-06-03 14:30:00,55.85,55.86,55.77,55.79,124649.0,42.1201,42.1276,42.0598,42.0749,124649.0
2015-06-03 14:35:00,55.79,55.82,55.78,55.79,109178.0,42.0749,42.0975,42.0673,42.0749,109178.0
2015-06-03 14:40:00,55.8,55.81,55.77,55.77,79849.0,42.0824,42.0899,42.0598,42.0598,79849.0
2015-06-03 14:45:00,55.78,55.79,55.74,55.76,75882.0,42.0673,42.0749,42.0371,42.0522,75882.0
2015-06-03 14:50:00,55.76,55.79,55.75,55.75,76957.0,42.0522,42.0749,42.0447,42.0447,76957.0
2015-06-03 14:55:00,55.74,55.76,55.7,55.73,107919.0,42.0371,42.0522,42.007,42.0296,107919.0
2015-06-03 15:00:00,55.73,55.8,55.73,55.75,115015.0,42.0296,42.0824,42.0296,42.0447,115015.0
2015-06-03 15:05:00,55.75,55.79,55.74,55.78,133944.0,42.0447,42.0749,42.0371,42.0673,133944.0
2015-06-03 15:10:00,55.78,55.82,55.75,55.82,207663.0,42.0673,42.0975,42.0447,42.0975,207663.0
2015-06-03 15:15:00,55.82,55.82,55.7,55.73,204047.0,42.0975,42.0975,42.007,42.0296,204047.0
2015-06-03 15:20:00,55.73,55.75,55.66,55.7,253554.0,42.0296,42.0447,41.9768,42.007,253554.0
2015-06-03 15:25:00,55.71,55.73,55.7,55.72,212168.0,42.0145,42.0296,42.007,42.0221,212168.0
2015-06-03 15:30:00,55.72,55.72,55.69,55.7,280987.0,42.0221,42.0221,41.9994,42.007,280987.0
2015-06-03 15:35:00,55.69,55.78,55.68,55.77,175759.0,41.9994,42.0673,41.9919,42.0598,175759.0
2015-06-03 15:40:00,55.78,55.78,55.72,55.74,247363.0,42.0673,42.0673,42.0221,42.0371,247363.0
2015-06-03 15:45:00,55.74,55.74,55.66,55.67,324498.0,42.0371,42.0371,41.9768,41.9844,324498.0
2015-06-03 15:50:00,55.66,55.72,55.66,55.71,245025.0,41.9768,42.0221,41.9768,42.0145,245025.0
2015-06-03 15:55:00,55.7,55.71,55.61,55.64,932855.0,42.007,42.0145,41.9391,41.9617,932855.0
2015-06-04 09:30:00,55.45,55.58,55.4,55.4,628151.0,41.8184,41.9165,41.7807,41.7807,628151.0
2015-06-04 09:35:00,55.41,55.52,55.32,55.51,317010.0,41.7883,41.8712,41.7204,41.8637,317010.0
2015-06-04 09:40:00,55.51,55.66,55.5,55.62,555603.0,41.8637,41.9768,41.8561,41.9466,555603.0
2015-06-04 09:45:00,55.63,55.63,55.52,55.56,211308.0,41.9542,41.9542,41.8712,41.9014,211308.0
2015-06-04 09:50:00,55.54,55.76,55.54,55.75,376642.0,41.8863,42.0522,41.8863,42.0447,376642.0
2015-06-04 09:55:00,55.75,55.84,55.74,55.79,429468.0,42.0447,42.1126,42.0371,42.0749,429468.0
2015-06-04 10:00:00,55.79,55.9,55.78,55.86,379523.0,42.0749,42.1578,42.0673,42.1276,379523.0
2015-06-04 10:05:00,55.85,55.95,55.84,55.91,302422.0,42.1201,42.1955,42.1126,42.1654,302422.0
2015-06-04 10:10:00,55.9,56.0,55.89,55.9,685551.0,42.1578,42.2332,42.1503,42.1578,685551.0
2015-06-04 10:15:00,55.89,55.91,55.8,55.9,198123.0,42.1503,42.1654,42.0824,42.1578,198123.0
2015-06-04 10:20:00,55.91,55.94,55.77,55.8,200335.0,42.1654,42.188,42.0598,42.0824,200335.0
2015-06-04 10:25:00,55.79,55.8,55.67,55.67,410011.0,42.0749,42.0824,41.9844,41.9844,410011.0
2015-06-04 10:30:00,55.67,55.68,55.5,55.55,293644.0,41.9844,41.9919,41.8561,41.8939,293644.0
2015-06-04 10:35:00,55.55,55.61,55.52,55.58,225661.0,41.8939,41.9391,41.8712,41.9165,225661.0
2015-06-04 10:40:00,55.58,55.64,55.57,55.61,203104.0,41.9165,41.9617,41.9089,41.9391,203104.0
2015-06-04 10:45:00,55.62,55.62,55.54,55.58,157036.0,41.9466,41.9466,41.8863,41.9165,157036.0
2015-06-04 10:50:00,55.58,55.62,55.53,55.57,145119.0,41.9165,41.9466,41.8788,41.9089,145119.0
2015-06-04 10:55:00,55.56,55.61,55.55,55.56,229448.0,41.9014,41.9391,41.8939,41.9014,229448.0
2015-06-04 11:00:00,55.56,55.56,55.42,55.45,174338.0,41.9014,41.9014,41.7958,41.8184,174338.0
2015-06-04 11:05:00,55.44,55.44,55.32,55.41,419309.0,41.8109,41.8109,41.7204,41.7883,419309.0
2015-06-04 11:10:00,55.41,55.53,55.4,55.5,231487.0,41.7883,41.8788,41.7807,41.8561,231487.0
2015-06-04 11:15:00,55.49,55.51,55.43,55.46,148679.0,41.8486,41.8637,41.8034,41.826,148679.0
2015-06-04 11:20:00,55.47,55.54,55.44,55.54,125613.0,41.8335,41.8863,41.8109,41.8863,125613.0
2015-06-04 11:25:00,55.53,55.57,55.45,55.45,134926.0,41.8788,41.9089,41.8184,41.8184,134926.0
2015-06-04 11:30:00,55.46,55.47,55.33,55.35,161741.0,41.826,41.8335,41.7279,41.743,161741.0
2015-06-04 11:35:00,55.35,55.35,55.25,55.27,213639.0,41.743,41.743,41.6676,41.6827,213639.0
2015-06-04 11:40:00,55.28,55.4,55.27,55.28,118545.0,41.6902,41.7807,41.6827,41.6902,118545.0
2015-06-04 11:45:00,55.28,55.28,55.16,55.21,302284.0,41.6902,41.6902,41.5997,41.6374,302284.0
2015-06-04 11:50:00,55.22,55.32,55.22,55.32,161195.0,41.645,41.7204,41.645,41.7204,161195.0
2015-06-04 11:55:00,55.32,55.37,55.26,55.34,180823.0,41.7204,41.7581,41.6751,41.7355,180823.0
2015-06-04 12:00:00,55.33,55.37,55.3,55.33,76281.0,41.7279,41.7581,41.7053,41.7279,76281.0
2015-06-04 12:05:00,55.34,55.38,55.32,55.36,156016.0,41.7355,41.7656,41.7204,41.7506,156016.0
2015-06-04 12:10:00,55.36,55.39,55.3,55.37,99805.0,41.7506,41.7732,41.7053,41.7581,99805.0
2015-06-04 12:15:00,55.36,55.4,55.35,55.37,84798.0,41.7506,41.7807,41.743,41.7581,84798.0
2015-06-04 12:20:00,55.37,55.43,55.34,55.42,164081.0,41.7581,41.8034,41.7355,41.7958,164081.0
2015-06-04 12:25:00,55.42,55.46,55.41,55.45,123037.0,41.7958,41.826,41.7883,41.8184,123037.0
2015-06-04 12:30:00,55.44,55.56,55.41,55.55,138763.0,41.8109,41.9014,41.7883,41.8939,138763.0
2015-06-04 12:35:00,55.55,55.56,55.46,55.51,111580.0,41.8939,41.9014,41.826,41.8637,111580.0
2015-06-04 12:40:00,55.51,55.51,55.43,55.46,79224.0,41.8637,41.8637,41.8034,41.826,79224.0
2015-06-04 12:45:00,55.46,55.52,55.46,55.48,61721.0,41.826,41.8712,41.826,41.8411,61721.0
2015-06-04 12:50:00,55.48,55.51,55.44,55.49,62597.0,41.8411,41.8637,41.8109,41.8486,62597.0
2015-06-04 12:55:00,55.48,55.49,55.42,55.45,254200.0,41.8411,41.8486,41.7958,41.8184,254200.0
2015-06-04 13:00:00,55.45,55.46,55.35,55.36,132634.0,41.8184,41.826,41.743,41.7506,132634.0
2015-06-04 13:05:00,55.36,55.39,55.25,55.29,128777.0,41.7506,41.7732,41.6676,41.6978,128777.0
2015-06-04 13:10:00,55.28,55.36,55.27,55.3,126233.0,41.6902,41.7506,41.6827,41.7053,126233.0
2015-06-04 13:15:00,55.3,55.31,55.18,55.23,480392.0,41.7053,41.7129,41.6148,41.6525,480392.0
2015-06-04 13:20:00,55.22,55.26,55.18,55.26,128331.0,41.645,41.6751,41.6148,41.6751,128331.0
2015-06-04 13:25:00,55.26,55.29,55.23,55.27,105790.0,41.6751,41.6978,41.6525,41.6827,105790.0
2015-06-04 13:30:00,55.26,55.3,55.18,55.22,353290.0,41.6751,41.7053,41.6148,41.645,353290.0
2015-06-04 13:35:00,55.22,55.28,55.2,55.28,114784.0,41.645,41.6902,41.6299,41.6902,114784.0
2015-06-04 13:40:00,55.27,55.32,55.27,55.32,127634.0,41.6827,41.7204,41.6827,41.7204,127634.0
2015-06-04 13:45:00,55.31,55.32,55.28,55.32,220105.0,41.7129,41.7204,41.6902,41.7204,220105.0
2015-06-04 13:50:00,55.31,55.36,55.28,55.33,110087.0,41.7129,41.7506,41.6902,41.7279,110087.0
2015-06-04 13:55:00,55.33,55.35,55.25,55.3,197745.0,41.7279,41.743,41.6676,41.7053,197745.0
2015-06-04 14:00:00,55.29,55.35,55.25,55.35,123900.0,41.6978,41.743,41.6676,41.743,123900.0
2015-06-04 14:05:00,55.35,55.36,55.28,55.31,124797.0,41.743,41.7506,41.6902,41.7129,124797.0
2015-06-04 14:10:00,55.31,55.45,55.29,55.42,166190.0,41.7129,41.8184,41.6978,41.7958,166190.0
2015-06-04 14:15:00,55.43,55.44,55.39,55.4,135730.0,41.8034,41.8109,41.7732,41.7807,135730.0
2015-06-04 14:20:00,55.4,55.48,55.39,55.43,114203.0,41.7807,41.8411,41.7732,41.8034,114203.0
2015-06-04 14:25:00,55.44,55.47,55.35,55.36,131305.0,41.8109,41.8335,41.743,41.7506,131305.0
2015-06-04 14:30:00,55.36,55.37,55.27,55.28,181760.0,41.7506,41.7581,41.6827,41.6902,181760.0
2015-06-04 14:35:00,55.28,55.28,55.2,55.23,195034.0,41.6902,41.6902,41.6299,41.6525,195034.0
2015-06-04 14:40:00,55.24,55.33,55.23,55.32,115590.0,41.6601,41.7279,41.6525,41.7204,115590.0
2015-06-04 14:45:00,55.32,55.33,55.24,55.26,127768.0,41.7204,41.7279,41.6601,41.6751,127768.0
2015-06-04 14:50:00,55.27,55.32,55.24,55.26,138282.0,41.6827,41.7204,41.6601,41.6751,138282.0
2015-06-04 14:55:00,55.27,55.33,55.25,55.29,90528.0,41.6827,41.7279,41.6676,41.6978,90528.0
2015-06-04 15:00:00,55.3,55.33,55.29,55.32,117253.0,41.7053,41.7279,41.6978,41.7204,117253.0
2015-06-04 15:05:00,55.32,55.33,55.27,55.3,144009.0,41.7204,41.7279,41.6827,41.7053,144009.0
2015-06-04 15:10:00,55.3,55.32,55.26,55.32,164576.0,41.7053,41.7204,41.6751,41.7204,164576.0
2015-06-04 15:15:00,55.32,55.32,55.21,55.22,250278.0,41.7204,41.7204,41.6374,41.645,250278.0
2015-06-04 15:20:00,55.22,55.27,55.21,55.23,176340.0,41.645,41.6827,41.6374,41.6525,176340.0
2015-06-04 15:25:00,55.23,55.31,55.23,55.26,184982.0,41.6525,41.7129,41.6525,41.6751,184982.0
2015-06-04 15:30:00,55.26,55.28,55.22,55.25,288698.0,41.6751,41.6902,41.645,41.6676,288698.0
2015-06-04 15:35:00,55.26,55.3,55.24,55.29,297116.0,41.6751,41.7053,41.6601,41.6978,297116.0
2015-06-04 15:40:00,55.29,55.34,55.28,55.32,382592.0,41.6978,41.7355,41.6902,41.7204,382592.0
2015-06-04 15:45:00,55.32,55.37,55.3,55.32,470396.0,41.7204,41.7581,41.7053,41.7204,470396.0
2015-06-04 15:50:00,55.32,55.33,55.25,55.29,378974.0,41.7204,41.7279,41.6676,41.6978,378974.0
2015-06-04 15:55:00,55.29,55.35,55.26,55.35,568244.0,41.6978,41.743,41.6751,41.743,568244.0
2015-06-05 09:30:00,56.02,56.11,55.84,55.87,1393384.0,42.2483,42.3162,42.1126,42.1352,1393384.0
2015-06-05 09:35:00,55.86,56.05,55.84,56.04,960288.0,42.1276,42.2709,42.1126,42.2634,960288.0
2015-06-05 09:40:00,56.03,56.09,55.99,56.0,834685.0,42.2559,42.3011,42.2257,42.2332,834685.0
2015-06-05 09:45:00,56.0,56.11,55.97,56.08,565276.0,42.2332,42.3162,42.2106,42.2936,565276.0
2015-06-05 09:50:00,56.07,56.27,56.06,56.22,653840.0,42.286,42.4369,42.2785,42.3991,653840.0
2015-06-05 09:55:00,56.23,56.35,56.15,56.3,476463.0,42.4067,42.4972,42.3464,42.4595,476463.0
2015-06-05 10:00:00,56.3,56.5,56.3,56.43,638279.0,42.4595,42.6103,42.4595,42.5575,638279.0
2015-06-05 10:05:00,56.44,56.54,56.42,56.42,798097.0,42.5651,42.6405,42.55,42.55,798097.0
2015-06-05 10:10:00,56.42,56.44,56.33,56.34,441239.0,42.55,42.5651,42.4821,42.4896,441239.0
2015-06-05 10:15:00,56.34,56.38,56.27,56.38,438848.0,42.4896,42.5198,42.4369,42.5198,438848.0
2015-06-05 10:20:00,56.37,56.51,56.37,56.5,282664.0,42.5123,42.6179,42.5123,42.6103,282664.0
2015-06-05 10:25:00,56.5,56.58,56.48,56.51,462186.0,42.6103,42.6706,42.5952,42.6179,462186.0
2015-06-05 10:30:00,56.51,56.54,56.43,56.48,332956.0,42.6179,42.6405,42.5575,42.5952,332956.0
2015-06-05 10:35:00,56.48,56.51,56.46,56.49,680335.0,42.5952,42.6179,42.5801,42.6028,680335.0
2015-06-05 10:40:00,56.48,56.55,56.39,56.42,483356.0,42.5952,42.648,42.5274,42.55,483356.0
2015-06-05 10:45:00,56.42,56.43,56.28,56.28,349473.0,42.55,42.5575,42.4444,42.4444,349473.0
2015-06-05 10:50:00,56.28,56.28,56.13,56.18,708755.0,42.4444,42.4444,42.3313,42.369,708755.0
2015-06-05 10:55:00,56.18,56.21,56.11,56.18,283206.0,42.369,42.3916,42.3162,42.369,283206.0
2015-06-05 11:00:00,56.17,56.33,56.16,56.32,216388.0,42.3614,42.4821,42.3539,42.4746,216388.0
2015-06-05 11:05:00,56.32,56.32,56.18,56.19,176835.0,42.4746,42.4746,42.369,42.3765,176835.0
2015-06-05 11:10:00,56.2,56.23,56.06,56.08,236573.0,42.3841,42.4067,42.2785,42.2936,236573.0
2015-06-05 11:15:00,56.08,56.15,56.06,56.09,184077.0,42.2936,42.3464,42.2785,42.3011,184077.0
2015-06-05 11:20:00,56.08,56.19,56.08,56.11,159864.0,42.2936,42.3765,42.2936,42.3162,159864.0
2015-06-05 11:25:00,56.11,56.14,56.04,56.1,209558.0,42.3162,42.3388,42.2634,42.3086,209558.0
2015-06-05 11:30:00,56.11,56.13,56.02,56.06,190433.0,42.3162,42.3313,42.2483,42.2785,190433.0
2015-06-05 11:35:00,56.07,56.16,56.05,56.12,195556.0,42.286,42.3539,42.2709,42.3237,195556.0
2015-06-05 11:40:00,56.12,56.14,56.08,56.14,176101.0,42.3237,42.3388,42.2936,42.3388,176101.0
2015-06-05 11:45:00,56.14,56.14,56.09,56.09,122099.0,42.3388,42.3388,42.3011,42.3011,122099.0
2015-06-05 11:50:00,56.1,56.11,56.07,56.11,114816.0,42.3086,42.3162,42.286,42.3162,114816.0
2015-06-05 11:55:00,56.1,56.11,56.02,56.04,140204.0,42.3086,42.3162,42.2483,42.2634,140204.0
2015-06-05 12:00:00,56.03,56.05,55.94,55.94,210175.0,42.2559,42.2709,42.188,42.188,210175.0
2015-06-05 12:05:00,55.94,55.99,55.89,55.91,244485.0,42.188,42.2257,42.1503,42.1654,244485.0
2015-06-05 12:10:00,55.9,56.01,55.9,56.0,206851.0,42.1578,42.2408,42.1578,42.2332,206851.0
2015-06-05 12:15:00,56.0,56.01,55.95,55.98,108500.0,42.2332,42.2408,42.1955,42.2181,108500.0
2015-06-05 12:20:00,55.98,56.01,55.95,55.97,165274.0,42.2181,42.2408,42.1955,42.2106,165274.0
2015-06-05 12:25:00,55.97,55.97,55.9,55.92,140049.0,42.2106,42.2106,42.1578,42.1729,140049.0
2015-06-05 12:30:00,55.93,55.96,55.86,55.92,134399.0,42.1804,42.2031,42.1276,42.1729,134399.0
2015-06-05 12:35:00,55.92,55.96,55.87,55.93,123079.0,42.1729,42.2031,42.1352,42.1804,123079.0
2015-06-05 12:40:00,55.94,56.09,55.89,56.05,220326.0,42.188,42.3011,42.1503,42.2709,220326.0
2015-06-05 12:45:00,56.05,56.09,56.03,56.09,84696.0,42.2709,42.3011,42.2559,42.3011,84696.0
2015-06-05 12:50:00,56.09,56.16,56.09,56.15,197769.0,42.3011,42.3539,42.3011,42.3464,197769.0
2015-06-05 12:55:00,56.15,56.19,56.06,56.09,267425.0,42.3464,42.3765,42.2785,42.3011,267425.0
2015-06-05 13:00:00,56.1,56.13,56.07,56.11,131938.0,42.3086,42.3313,42.286,42.3162,131938.0
2015-06-05 13:05:00,56.12,56.17,56.11,56.15,195589.0,42.3237,42.3614,42.3162,42.3464,195589.0
2015-06-05 13:10:00,56.15,56.17,56.1,56.1,96371.0,42.3464,42.3614,42.3086,42.3086,96371.0
2015-06-05 13:15:00,56.1,56.11,56.09,56.11,147408.0,42.3086,42.3162,42.3011,42.3162,147408.0
2015-06-05 13:20:00,56.11,56.14,56.08,56.1,130268.0,42.3162,42.3388,42.2936,42.3086,130268.0
2015-06-05 13:25:00,56.1,56.11,56.04,56.07,192569.0,42.3086,42.3162,42.2634,42.286,192569.0
2015-06-05 13:30:00,56.07,56.13,56.06,56.12,101751.0,42.286,42.3313,42.2785,42.3237,101751.0
2015-06-05 13:35:00,56.12,56.12,56.04,56.09,95403.0,42.3237,42.3237,42.2634,42.3011,95403.0
2015-06-05 13:40:00,56.09,56.09,55.98,56.02,179117.0,42.3011,42.3011,42.2181,42.2483,179117.0
2015-06-05 13:45:00,56.01,56.02,55.97,55.97,122352.0,42.2408,42.2483,42.2106,42.2106,122352.0
2015-06-05 13:50:00,55.97,56.01,55.97,56.01,132959.0,42.2106,42.2408,42.2106,42.2408,132959.0
2015-06-05 13:55:00,56.01,56.04,55.98,56.0,128876.0,42.2408,42.2634,42.2181,42.2332,128876.0
2015-06-05 14:00:00,56.0,56.02,55.96,56.0,140770.0,42.2332,42.2483,42.2031,42.2332,140770.0
2015-06-05 14:05:00,55.98,56.05,55.98,56.03,252208.0,42.2181,42.2709,42.2181,42.2559,252208.0
2015-06-05 14:10:00,56.03,56.07,56.02,56.07,98335.0,42.2559,42.286,42.2483,42.286,98335.0
2015-06-05 14:15:00,56.07,56.12,56.07,56.1,186406.0,42.286,42.3237,42.286,42.3086,186406.0
2015-06-05 14:20:00,56.1,56.1,56.03,56.05,332202.0,42.3086,42.3086,42.2559,42.2709,332202.0
2015-06-05 14:25:00,56.05,56.06,56.0,56.04,88994.0,42.2709,42.2785,42.2332,42.2634,88994.0
2015-06-05 14:30:00,56.04,56.07,56.03,56.07,94363.0,42.2634,42.286,42.2559,42.286,94363.0
2015-06-05 14:35:00,56.07,56.09,56.05,56.07,99847.0,42.286,42.3011,42.2709,42.286,99847.0
2015-06-05 14:40:00,56.07,56.1,56.04,56.05,78078.0,42.286,42.3086,42.2634,42.2709,78078.0
2015-06-05 14:45:00,56.05,56.08,56.01,56.04,113335.0,42.2709,42.2936,42.2408,42.2634,113335.0
2015-06-05 14:50:00,56.04,56.12,56.04,56.12,183921.0,42.2634,42.3237,42.2634,42.3237,183921.0
2015-06-05 14:55:00,56.12,56.12,56.06,56.08,192138.0,42.3237,42.3237,42.2785,42.2936,192138.0
2015-06-05 15:00:00,56.07,56.12,56.07,56.07,276058.0,42.286,42.3237,42.286,42.286,276058.0
2015-06-05 15:05:00,56.07,56.19,56.05,56.19,733571.0,42.286,42.3765,42.2709,42.3765,733571.0
2015-06-05 15:10:00,56.19,56.29,56.18,56.23,631060.0,42.3765,42.4519,42.369,42.4067,631060.0
2015-06-05 15:15:00,56.24,56.27,56.19,56.23,332081.0,42.4142,42.4369,42.3765,42.4067,332081.0
2015-06-05 15:20:00,56.22,56.24,56.14,56.17,317784.0,42.3991,42.4142,42.3388,42.3614,317784.0
2015-06-05 15:25:00,56.17,56.19,56.14,56.19,261863.0,42.3614,42.3765,42.3388,42.3765,261863.0
2015-06-05 15:30:00,56.19,56.26,56.15,56.22,320144.0,42.3765,42.4293,42.3464,42.3991,320144.0
2015-06-05 15:35:00,56.22,56.23,56.12,56.14,375191.0,42.3991,42.4067,42.3237,42.3388,375191.0
2015-06-05 15:40:00,56.14,56.19,56.11,56.16,320610.0,42.3388,42.3765,42.3162,42.3539,320610.0
2015-06-05 15:45:00,56.16,56.2,56.12,56.2,527343.0,42.3539,42.3841,42.3237,42.3841,527343.0
2015-06-05 15:50:00,56.19,56.2,56.15,56.19,377406.0,42.3765,42.3841,42.3464,42.3765,377406.0
2015-06-05 15:55:00,56.19,56.27,56.18,56.22,776367.0,42.3765,42.4369,42.369,42.3991,776367.0
2015-06-08 09:30:00,56.25,56.29,56.08,56.22,665996.0,42.4218,42.4519,42.2936,42.3991,665996.0
2015-06-08 09:35:00,56.22,56.47,56.21,56.39,438258.0,42.3991,42.5877,42.3916,42.5274,438258.0
2015-06-08 09:40:00,56.39,56.5,56.28,56.34,752204.0,42.5274,42.6103,42.4444,42.4896,752204.0
2015-06-08 09:45:00,56.34,56.5,56.33,56.42,386189.0,42.4896,42.6103,42.4821,42.55,386189.0
2015-06-08 09:50:00,56.41,56.43,56.2,56.2,375754.0,42.5424,42.5575,42.3841,42.3841,375754.0
2015-06-08 09:55:00,56.21,56.26,56.18,56.21,218357.0,42.3916,42.4293,42.369,42.3916,218357.0
2015-06-08 10:00:00,56.2,56.23,56.11,56.22,290576.0,42.3841,42.4067,42.3162,42.3991,290576.0
2015-06-08 10:05:00,56.21,56.25,56.06,56.07,238525.0,42.3916,42.4218,42.2785,42.286,238525.0
2015-06-08 10:10:00,56.07,56.1,56.03,56.07,295577.0,42.286,42.3086,42.2559,42.286,295577.0
2015-06-08 10:15:00,56.06,56.15,56.05,56.1,263544.0,42.2785,42.3464,42.2709,42.3086,263544.0
2015-06-08 10:20:00,56.1,56.23,56.09,56.2,327322.0,42.3086,42.4067,42.3011,42.3841,327322.0
2015-06-08 10:25:00,56.21,56.22,56.12,56.14,167995.0,42.3916,42.3991,42.3237,42.3388,167995.0
2015-06-08 10:30:00,56.14,56.17,56.06,56.15,178528.0,42.3388,42.3614,42.2785,42.3464,178528.0
2015-06-08 10:35:00,56.15,56.24,56.13,56.23,124216.0,42.3464,42.4142,42.3313,42.4067,124216.0
2015-06-08 10:40:00,56.23,56.26,56.2,56.2,131869.0,42.4067,42.4293,42.3841,42.3841,131869.0
2015-06-08 10:45:00,56.2,56.21,56.13,56.15,114612.0,42.3841,42.3916,42.3313,42.3464,114612.0
2015-06-08 10:50:00,56.15,56.19,56.1,56.13,141915.0,42.3464,42.3765,42.3086,42.3313,141915.0
2015-06-08 10:55:00,56.14,56.16,56.04,56.07,135542.0,42.3388,42.3539,42.2634,42.286,135542.0
2015-06-08 11:00:00,56.08,56.11,56.04,56.09,97654.0,42.2936,42.3162,42.2634,42.3011,97654.0
2015-06-08 11:05:00,56.1,56.13,56.04,56.08,151788.0,42.3086,42.3313,42.2634,42.2936,151788.0
2015-06-08 11:10:00,56.08,56.12,56.02,56.05,145693.0,42.2936,42.3237,42.2483,42.2709,145693.0
2015-06-08 11:15:00,56.05,56.09,56.04,56.05,82812.0,42.2709,42.3011,42.2634,42.2709,82812.0
2015-06-08 11:20:00,56.07,56.11,56.06,56.07,119952.0,42.286,42.3162,42.2785,42.286,119952.0
2015-06-08 11:25:00,56.07,56.12,56.01,56.03,141499.0,42.286,42.3237,42.2408,42.2559,141499.0
2015-06-08 11:30:00,56.02,56.03,55.97,56.0,217831.0,42.2483,42.2559,42.2106,42.2332,217831.0
2015-06-08 11:35:00,55.98,56.0,55.92,55.95,218461.0,42.2181,42.2332,42.1729,42.1955,218461.0
2015-06-08 11:40:00,55.95,56.02,55.91,56.02,154671.0,42.1955,42.2483,42.1654,42.2483,154671.0
2015-06-08 11:45:00,56.01,56.06,56.0,56.04,79958.0,42.2408,42.2785,42.2332,42.2634,79958.0
2015-06-08 11:50:00,56.04,56.05,55.99,56.0,67508.0,42.2634,42.2709,42.2257,42.2332,67508.0
2015-06-08 11:55:00,56.0,56.04,55.99,56.0,45748.0,42.2332,42.2634,42.2257,42.2332,45748.0
2015-06-08 12:00:00,56.0,56.01,55.96,56.0,93390.0,42.2332,42.2408,42.2031,42.2332,93390.0
2015-06-08 12:05:00,56.0,56.06,55.99,56.05,73410.0,42.2332,42.2785,42.2257,42.2709,73410.0
2015-06-08 12:10:00,56.05,56.06,56.03,56.03,43396.0,42.2709,42.2785,42.2559,42.2559,43396.0
2015-06-08 12:15:00,56.04,56.06,56.03,56.05,80316.0,42.2634,42.2785,42.2559,42.2709,80316.0
2015-06-08 12:20:00,56.04,56.14,56.03,56.14,115037.0,42.2634,42.3388,42.2559,42.3388,115037.0
2015-06-08 12:25:00,56.14,56.15,56.08,56.09,83266.0,42.3388,42.3464,42.2936,42.3011,83266.0
2015-06-08 12:30:00,56.09,56.1,56.04,56.08,94308.0,42.3011,42.3086,42.2634,42.2936,94308.0
2015-06-08 12:35:00,56.08,56.12,56.07,56.1,91822.0,42.2936,42.3237,42.286,42.3086,91822.0
2015-06-08 12:40:00,56.1,56.13,56.08,56.08,68414.0,42.3086,42.3313,42.2936,42.2936,68414.0
2015-06-08 12:45:00,56.09,56.09,56.03,56.05,85538.0,42.3011,42.3011,42.2559,42.2709,85538.0
2015-06-08 12:50:00,56.05,56.06,55.98,56.0,86922.0,42.2709,42.2785,42.2181,42.2332,86922.0
2015-06-08 12:55:00,55.99,56.02,55.96,56.0,198085.0,42.2257,42.2483,42.2031,42.2332,198085.0
2015-06-08 13:00:00,56.0,56.05,56.0,56.03,61442.0,42.2332,42.2709,42.2332,42.2559,61442.0
2015-06-08 13:05:00,56.04,56.04,55.94,55.97,60082.0,42.2634,42.2634,42.188,42.2106,60082.0
2015-06-08 13:10:00,55.97,55.99,55.94,55.95,66603.0,42.2106,42.2257,42.188,42.1955,66603.0
2015-06-08 13:15:00,55.94,55.99,55.93,55.99,142427.0,42.188,42.2257,42.1804,42.2257,142427.0
2015-06-08 13:20:00,55.99,56.03,55.98,55.99,84175.0,42.2257,42.2559,42.2181,42.2257,84175.0
2015-06-08 13:25:00,56.0,56.01,55.95,55.96,85454.0,42.2332,42.2408,42.1955,42.2031,85454.0
2015-06-08 13:30:00,55.96,55.97,55.85,55.86,203279.0,42.2031,42.2106,42.1201,42.1276,203279.0
2015-06-08 13:35:00,55.86,55.87,55.81,55.82,138563.0,42.1276,42.1352,42.0899,42.0975,138563.0
2015-06-08 13:40:00,55.82,55.83,55.8,55.82,172511.0,42.0975,42.105,42.0824,42.0975,172511.0
2015-06-08 13:45:00,55.82,55.82,55.77,55.8,138583.0,42.0975,42.0975,42.0598,42.0824,138583.0
2015-06-08 13:50:00,55.81,55.82,55.76,55.81,113457.0,42.0899,42.0975,42.0522,42.0899,113457.0
2015-06-08 13:55:00,55.81,55.9,55.77,55.81,349604.0,42.0899,42.1578,42.0598,42.0899,349604.0
2015-06-08 14:00:00,55.8,55.84,55.76,55.83,114338.0,42.0824,42.1126,42.0522,42.105,114338.0
2015-06-08 14:05:00,55.82,55.83,55.75,55.76,120685.0,42.0975,42.105,42.0447,42.0522,120685.0
2015-06-08 14:10:00,55.76,55.77,55.71,55.73,127823.0,42.0522,42.0598,42.0145,42.0296,127823.0
2015-06-08 14:15:00,55.73,55.79,55.71,55.77,84414.0,42.0296,42.0749,42.0145,42.0598,84414.0
2015-06-08 14:20:00,55.78,55.85,55.78,55.85,80757.0,42.0673,42.1201,42.0673,42.1201,80757.0
2015-06-08 14:25:00,55.85,55.89,55.84,55.89,77932.0,42.1201,42.1503,42.1126,42.1503,77932.0
2015-06-08 14:30:00,55.9,55.98,55.89,55.95,189698.0,42.1578,42.2181,42.1503,42.1955,189698.0
2015-06-08 14:35:00,55.96,55.98,55.91,55.92,127477.0,42.2031,42.2181,42.1654,42.1729,127477.0
2015-06-08 14:40:00,55.93,55.97,55.91,55.95,131123.0,42.1804,42.2106,42.1654,42.1955,131123.0
2015-06-08 14:45:00,55.95,55.97,55.91,55.94,74564.0,42.1955,42.2106,42.1654,42.188,74564.0
2015-06-08 14:50:00,55.93,56.0,55.92,55.94,137800.0,42.1804,42.2332,42.1729,42.188,137800.0
2015-06-08 14:55:00,55.95,55.97,55.92,55.95,57937.0,42.1955,42.2106,42.1729,42.1955,57937.0
2015-06-08 15:00:00,55.96,55.97,55.91,55.91,104619.0,42.2031,42.2106,42.1654,42.1654,104619.0
2015-06-08 15:05:00,55.91,56.0,55.91,55.98,140026.0,42.1654,42.2332,42.1654,42.2181,140026.0
2015-06-08 15:10:00,55.98,56.0,55.95,55.99,143233.0,42.2181,42.2332,42.1955,42.2257,143233.0
2015-06-08 15:15:00,55.99,56.01,55.95,56.0,147068.0,42.2257,42.2408,42.1955,42.2332,147068.0
2015-06-08 15:20:00,56.0,56.01,55.89,55.89,209213.0,42.2332,42.2408,42.1503,42.1503,209213.0
2015-06-08 15:25:00,55.89,55.93,55.86,55.9,179562.0,42.1503,42.1804,42.1276,42.1578,179562.0
2015-06-08 15:30:00,55.89,55.92,55.84,55.85,182526.0,42.1503,42.1729,42.1126,42.1201,182526.0
2015-06-08 15:35:00,55.84,55.84,55.77,55.78,251137.0,42.1126,42.1126,42.0598,42.0673,251137.0
2015-06-08 15:40:00,55.78,55.79,55.75,55.76,273688.0,42.0673,42.0749,42.0447,42.0522,273688.0
2015-06-08 15:45:00,55.75,55.77,55.71,55.77,321293.0,42.0447,42.0598,42.0145,42.0598,321293.0
2015-06-08 15:50:00,55.76,55.82,55.72,55.73,347317.0,42.0522,42.0975,42.0221,42.0296,347317.0
2015-06-08 15:55:00,55.72,55.74,55.65,55.66,638633.0,42.0221,42.0371,41.9693,41.9768,638633.0
2015-06-09 09:30:00,55.57,55.85,55.55,55.73,564732.0,41.9089,42.1201,41.8939,42.0296,564732.0
2015-06-09 09:35:00,55.73,55.77,55.67,55.71,173114.0,42.0296,42.0598,41.9844,42.0145,173114.0
2015-06-09 09:40:00,55.71,55.84,55.33,55.43,611060.0,42.0145,42.1126,41.7279,41.8034,611060.0
2015-06-09 09:45:00,55.44,55.45,55.22,55.37,609959.0,41.8109,41.8184,41.645,41.7581,609959.0
2015-06-09 09:50:00,55.36,55.43,55.31,55.4,272103.0,41.7506,41.8034,41.7129,41.7807,272103.0
2015-06-09 09:55:00,55.41,55.55,55.41,55.52,283468.0,41.7883,41.8939,41.7883,41.8712,283468.0
2015-06-09 10:00:00,55.52,55.59,55.42,55.54,180118.0,41.8712,41.924,41.7958,41.8863,180118.0
2015-06-09 10:05:00,55.53,55.72,55.49,55.71,207330.0,41.8788,42.0221,41.8486,42.0145,207330.0
2015-06-09 10:10:00,55.71,55.77,55.67,55.7,190651.0,42.0145,42.0598,41.9844,42.007,190651.0
2015-06-09 10:15:00,55.71,55.72,55.64,55.66,82808.0,42.0145,42.0221,41.9617,41.9768,82808.0
2015-06-09 10:20:00,55.66,55.69,55.6,55.6,112662.0,41.9768,41.9994,41.9316,41.9316,112662.0
2015-06-09 10:25:00,55.6,55.64,55.57,55.59,160514.0,41.9316,41.9617,41.9089,41.924,160514.0
2015-06-09 10:30:00,55.59,55.66,55.55,55.66,178184.0,41.924,41.9768,41.8939,41.9768,178184.0
2015-06-09 10:35:00,55.67,55.77,55.67,55.77,223672.0,41.9844,42.0598,41.9844,42.0598,223672.0
2015-06-09 10:40:00,55.78,55.81,55.76,55.81,255241.0,42.0673,42.0899,42.0522,42.0899,255241.0
2015-06-09 10:45:00,55.8,55.81,55.75,55.75,153847.0,42.0824,42.0899,42.0447,42.0447,153847.0
2015-06-09 10:50:00,55.74,55.82,55.74,55.8,177201.0,42.0371,42.0975,42.0371,42.0824,177201.0
2015-06-09 10:55:00,55.79,55.95,55.78,55.91,305220.0,42.0749,42.1955,42.0673,42.1654,305220.0
2015-06-09 11:00:00,55.92,55.97,55.88,55.96,199809.0,42.1729,42.2106,42.1427,42.2031,199809.0
2015-06-09 11:05:00,55.96,55.99,55.88,55.91,180137.0,42.2031,42.2257,42.1427,42.1654,180137.0
2015-06-09 11:10:00,55.91,55.98,55.91,55.93,114963.0,42.1654,42.2181,42.1654,42.1804,114963.0
2015-06-09 11:15:00,55.94,55.96,55.89,55.92,154485.0,42.188,42.2031,42.1503,42.1729,154485.0
2015-06-09 11:20:00,55.92,55.97,55.92,55.97,142019.0,42.1729,42.2106,42.1729,42.2106,142019.0
2015-06-09 11:25:00,55.97,56.03,55.95,56.03,230842.0,42.2106,42.2559,42.1955,42.2559,230842.0
2015-06-09 11:30:00,56.03,56.13,56.02,56.08,189203.0,42.2559,42.3313,42.2483,42.2936,189203.0
2015-06-09 11:35:00,56.07,56.1,56.05,56.07,140039.0,42.286,42.3086,42.2709,42.286,140039.0
2015-06-09 11:40:00,56.07,56.1,56.04,56.09,152626.0,42.286,42.3086,42.2634,42.3011,152626.0
2015-06-09 11:45:00,56.1,56.1,56.05,56.07,92592.0,42.3086,42.3086,42.2709,42.286,92592.0
2015-06-09 11:50:00,56.06,56.08,56.03,56.05,227897.0,42.2785,42.2936,42.2559,42.2709,227897.0
2015-06-09 11:55:00,56.05,56.06,55.99,56.02,139139.0,42.2709,42.2785,42.2257,42.2483,139139.0
2015-06-09 12:00:00,56.02,56.08,56.02,56.05,70169.0,42.2483,42.2936,42.2483,42.2709,70169.0
2015-06-09 12:05:00,56.06,56.11,56.05,56.09,74413.0,42.2785,42.3162,42.2709,42.3011,74413.0
2015-06-09 12:10:00,56.1,56.17,56.09,56.17,159397.0,42.3086,42.3614,42.3011,42.3614,159397.0
2015-06-09 12:15:00,56.17,56.2,56.15,56.19,221140.0,42.3614,42.3841,42.3464,42.3765,221140.0
2015-06-09 12:20:00,56.19,56.23,56.18,56.23,117760.0,42.3765,42.4067,42.369,42.4067,117760.0
2015-06-09 12:25:00,56.23,56.25,56.21,56.23,131946.0,42.4067,42.4218,42.3916,42.4067,131946.0
2015-06-09 12:30:00,56.23,56.25,56.22,56.23,119613.0,42.4067,42.4218,42.3991,42.4067,119613.0
2015-06-09 12:35:00,56.23,56.24,56.15,56.16,120294.0,42.4067,42.4142,42.3464,42.3539,120294.0
2015-06-09 12:40:00,56.16,56.22,56.15,56.18,104839.0,42.3539,42.3991,42.3464,42.369,104839.0
2015-06-09 12:45:00,56.19,56.26,56.17,56.25,150408.0,42.3765,42.4293,42.3614,42.4218,150408.0
2015-06-09 12:50:00,56.25,56.29,56.24,56.29,92171.0,42.4218,42.4519,42.4142,42.4519,92171.0
2015-06-09 12:55:00,56.28,56.29,56.25,56.27,100811.0,42.4444,42.4519,42.4218,42.4369,100811.0
2015-06-09 13:00:00,56.27,56.31,56.26,56.27,165670.0,42.4369,42.467,42.4293,42.4369,165670.0
2015-06-09 13:05:00,56.27,56.27,56.2,56.24,154120.0,42.4369,42.4369,42.3841,42.4142,154120.0
2015-06-09 13:10:00,56.24,56.29,56.22,56.29,108935.0,42.4142,42.4519,42.3991,42.4519,108935.0
2015-06-09 13:15:00,56.29,56.3,56.26,56.3,244916.0,42.4519,42.4595,42.4293,42.4595,244916.0
2015-06-09 13:20:00,56.3,56.36,56.29,56.35,289919.0,42.4595,42.5047,42.4519,42.4972,289919.0
2015-06-09 13:25:00,56.35,56.35,56.31,56.34,68358.0,42.4972,42.4972,42.467,42.4896,68358.0
2015-06-09 13:30:00,56.35,56.35,56.3,56.33,115397.0,42.4972,42.4972,42.4595,42.4821,115397.0
2015-06-09 13:35:00,56.33,56.34,56.3,56.33,182726.0,42.4821,42.4896,42.4595,42.4821,182726.0
2015-06-09 13:40:00,56.33,56.33,56.24,56.24,152083.0,42.4821,42.4821,42.4142,42.4142,152083.0
2015-06-09 13:45:00,56.25,56.3,56.23,56.28,140664.0,42.4218,42.4595,42.4067,42.4444,140664.0
2015-06-09 13:50:00,56.29,56.31,56.24,56.28,93715.0,42.4519,42.467,42.4142,42.4444,93715.0
2015-06-09 13:55:00,56.29,56.29,56.24,56.25,53792.0,42.4519,42.4519,42.4142,42.4218,53792.0
2015-06-09 14:00:00,56.25,56.25,56.19,56.21,103970.0,42.4218,42.4218,42.3765,42.3916,103970.0
2015-06-09 14:05:00,56.21,56.25,56.19,56.21,103852.0,42.3916,42.4218,42.3765,42.3916,103852.0
2015-06-09 14:10:00,56.2,56.24,56.17,56.18,155886.0,42.3841,42.4142,42.3614,42.369,155886.0
2015-06-09 14:15:00,56.18,56.19,56.15,56.17,99645.0,42.369,42.3765,42.3464,42.3614,99645.0
2015-06-09 14:20:00,56.17,56.19,56.15,56.16,70217.0,42.3614,42.3765,42.3464,42.3539,70217.0
2015-06-09 14:25:00,56.16,56.2,56.16,56.18,61185.0,42.3539,42.3841,42.3539,42.369,61185.0
2015-06-09 14:30:00,56.19,56.2,56.16,56.16,68153.0,42.3765,42.3841,42.3539,42.3539,68153.0
2015-06-09 14:35:00,56.16,56.2,56.15,56.19,103662.0,42.3539,42.3841,42.3464,42.3765,103662.0
2015-06-09 14:40:00,56.19,56.2,56.17,56.18,42921.0,42.3765,42.3841,42.3614,42.369,42921.0
2015-06-09 14:45:00,56.19,56.2,56.15,56.17,64525.0,42.3765,42.3841,42.3464,42.3614,64525.0
2015-06-09 14:50:00,56.17,56.18,56.09,56.11,173246.0,42.3614,42.369,42.3011,42.3162,173246.0
2015-06-09 14:55:00,56.12,56.14,56.09,56.13,101947.0,42.3237,42.3388,42.3011,42.3313,101947.0
2015-06-09 15:00:00,56.13,56.14,56.07,56.09,190628.0,42.3313,42.3388,42.286,42.3011,190628.0
2015-06-09 15:05:00,56.09,56.11,56.04,56.04,125255.0,42.3011,42.3162,42.2634,42.2634,125255.0
2015-06-09 15:10:00,56.04,56.07,56.02,56.06,170331.0,42.2634,42.286,42.2483,42.2785,170331.0
2015-06-09 15:15:00,56.06,56.09,56.04,56.06,85857.0,42.2785,42.3011,42.2634,42.2785,85857.0
2015-06-09 15:20:00,56.06,56.06,55.96,56.0,171180.0,42.2785,42.2785,42.2031,42.2332,171180.0
2015-06-09 15:25:00,56.0,56.01,55.91,55.97,139574.0,42.2332,42.2408,42.1654,42.2106,139574.0
2015-06-09 15:30:00,55.98,55.99,55.93,55.98,138162.0,42.2181,42.2257,42.1804,42.2181,138162.0
2015-06-09 15:35:00,55.98,56.02,55.97,56.01,180820.0,42.2181,42.2483,42.2106,42.2408,180820.0
2015-06-09 15:40:00,56.01,56.02,55.96,55.98,170969.0,42.2408,42.2483,42.2031,42.2181,170969.0
2015-06-09 15:45:00,55.98,56.0,55.96,56.0,238875.0,42.2181,42.2332,42.2031,42.2332,238875.0
2015-06-09 15:50:00,55.99,56.03,55.99,56.01,323215.0,42.2257,42.2559,42.2257,42.2408,323215.0
2015-06-09 15:55:00,56.01,56.05,55.97,55.97,529844.0,42.2408,42.2709,42.2106,42.2106,529844.0
2015-06-10 09:30:00,56.3,56.36,56.18,56.28,727482.0,42.4595,42.5047,42.369,42.4444,727482.0
2015-06-10 09:35:00,56.28,56.4,56.27,56.33,455150.0,42.4444,42.5349,42.4369,42.4821,455150.0
2015-06-10 09:40:00,56.33,56.42,56.27,56.42,341627.0,42.4821,42.55,42.4369,42.55,341627.0
2015-06-10 09:45:00,56.42,56.48,56.33,56.35,255773.0,42.55,42.5952,42.4821,42.4972,255773.0
2015-06-10 09:50:00,56.34,56.38,56.33,56.36,226261.0,42.4896,42.5198,42.4821,42.5047,226261.0
2015-06-10 09:55:00,56.37,56.45,56.36,56.38,299481.0,42.5123,42.5726,42.5047,42.5198,299481.0
2015-06-10 10:00:00,56.39,56.43,56.36,56.37,181829.0,42.5274,42.5575,42.5047,42.5123,181829.0
2015-06-10 10:05:00,56.37,56.53,56.36,56.53,386580.0,42.5123,42.6329,42.5047,42.6329,386580.0
2015-06-10 10:10:00,56.53,56.57,56.42,56.56,630866.0,42.6329,42.6631,42.55,42.6556,630866.0
2015-06-10 10:15:00,56.57,56.62,56.55,56.61,659983.0,42.6631,42.7008,42.648,42.6933,659983.0
2015-06-10 10:20:00,56.6,56.73,56.6,56.72,371579.0,42.6857,42.7838,42.6857,42.7762,371579.0
2015-06-10 10:25:00,56.73,56.75,56.68,56.73,394682.0,42.7838,42.7989,42.7461,42.7838,394682.0
2015-06-10 10:30:00,56.74,56.86,56.73,56.8,654400.0,42.7913,42.8818,42.7838,42.8366,654400.0
2015-06-10 10:35:00,56.8,56.85,56.79,56.85,391000.0,42.8366,42.8743,42.829,42.8743,391000.0
2015-06-10 10:40:00,56.85,56.93,56.81,56.81,433386.0,42.8743,42.9346,42.8441,42.8441,433386.0
2015-06-10 10:45:00,56.82,56.93,56.8,56.91,323117.0,42.8516,42.9346,42.8366,42.9195,323117.0
2015-06-10 10:50:00,56.91,56.92,56.88,56.9,184672.0,42.9195,42.9271,42.8969,42.912,184672.0
2015-06-10 10:55:00,56.9,56.96,56.9,56.94,192683.0,42.912,42.9572,42.912,42.9421,192683.0
2015-06-10 11:00:00,56.94,56.98,56.94,56.95,297024.0,42.9421,42.9723,42.9421,42.9497,297024.0
2015-06-10 11:05:00,56.95,56.95,56.85,56.87,188989.0,42.9497,42.9497,42.8743,42.8894,188989.0
2015-06-10 11:10:00,56.87,57.09,56.86,57.09,755169.0,42.8894,43.0553,42.8818,43.0553,755169.0
2015-06-10 11:15:00,57.09,57.21,57.02,57.03,515705.0,43.0553,43.1458,43.0025,43.01,515705.0
2015-06-10 11:20:00,57.04,57.07,56.97,57.06,355309.0,43.0176,43.0402,42.9648,43.0326,355309.0
2015-06-10 11:25:00,57.05,57.06,56.96,57.02,280751.0,43.0251,43.0326,42.9572,43.0025,280751.0
2015-06-10 11:30:00,57.03,57.12,57.01,57.12,164970.0,43.01,43.0779,42.9949,43.0779,164970.0
2015-06-10 11:35:00,57.11,57.19,57.11,57.19,254039.0,43.0704,43.1307,43.0704,43.1307,254039.0
2015-06-10 11:40:00,57.19,57.19,57.15,57.18,194251.0,43.1307,43.1307,43.1005,43.1231,194251.0
2015-06-10 11:45:00,57.18,57.19,57.13,57.14,137865.0,43.1231,43.1307,43.0854,43.093,137865.0
2015-06-10 11:50:00,57.14,57.18,57.11,57.18,168710.0,43.093,43.1231,43.0704,43.1231,168710.0
2015-06-10 11:55:00,57.17,57.2,57.12,57.13,187502.0,43.1156,43.1382,43.0779,43.0854,187502.0
2015-06-10 12:00:00,57.12,57.13,56.97,56.98,386880.0,43.0779,43.0854,42.9648,42.9723,386880.0
2015-06-10 12:05:00,56.98,57.08,56.98,57.03,443953.0,42.9723,43.0477,42.9723,43.01,443953.0
2015-06-10 12:10:00,57.03,57.07,57.02,57.05,110680.0,43.01,43.0402,43.0025,43.0251,110680.0
2015-06-10 12:15:00,57.04,57.07,57.03,57.05,126228.0,43.0176,43.0402,43.01,43.0251,126228.0
2015-06-10 12:20:00,57.04,57.08,57.03,57.07,168279.0,43.0176,43.0477,43.01,43.0402,168279.0
2015-06-10 12:25:00,57.07,57.13,57.06,57.08,202382.0,43.0402,43.0854,43.0326,43.0477,202382.0
2015-06-10 12:30:00,57.09,57.09,57.06,57.08,90195.0,43.0553,43.0553,43.0326,43.0477,90195.0
2015-06-10 12:35:00,57.08,57.12,57.06,57.07,243205.0,43.0477,43.0779,43.0326,43.0402,243205.0
2015-06-10 12:40:00,57.08,57.1,57.06,57.09,182640.0,43.0477,43.0628,43.0326,43.0553,182640.0
2015-06-10 12:45:00,57.1,57.14,57.09,57.12,97688.0,43.0628,43.093,43.0553,43.0779,97688.0
2015-06-10 12:50:00,57.11,57.14,57.1,57.14,69652.0,43.0704,43.093,43.0628,43.093,69652.0
2015-06-10 12:55:00,57.14,57.16,57.11,57.13,138292.0,43.093,43.1081,43.0704,43.0854,138292.0
2015-06-10 13:00:00,57.15,57.17,57.12,57.16,141907.0,43.1005,43.1156,43.0779,43.1081,141907.0
2015-06-10 13:05:00,57.17,57.17,57.13,57.15,130091.0,43.1156,43.1156,43.0854,43.1005,130091.0
2015-06-10 13:10:00,57.15,57.16,57.13,57.14,139523.0,43.1005,43.1081,43.0854,43.093,139523.0
2015-06-10 13:15:00,57.14,57.15,57.07,57.08,205538.0,43.093,43.1005,43.0402,43.0477,205538.0
2015-06-10 13:20:00,57.08,57.12,57.07,57.1,131622.0,43.0477,43.0779,43.0402,43.0628,131622.0
2015-06-10 13:25:00,57.11,57.11,57.08,57.11,59098.0,43.0704,43.0704,43.0477,43.0704,59098.0
2015-06-10 13:30:00,57.1,57.11,57.05,57.11,114231.0,43.0628,43.0704,43.0251,43.0704,114231.0
2015-06-10 13:35:00,57.11,57.15,57.1,57.13,90219.0,43.0704,43.1005,43.0628,43.0854,90219.0
2015-06-10 13:40:00,57.13,57.14,57.04,57.05,135349.0,43.0854,43.093,43.0176,43.0251,135349.0
2015-06-10 13:45:00,57.05,57.05,57.0,57.04,145804.0,43.0251,43.0251,42.9874,43.0176,145804.0
2015-06-10 13:50:00,57.04,57.07,57.01,57.05,248766.0,43.0176,43.0402,42.9949,43.0251,248766.0
2015-06-10 13:55:00,57.05,57.07,57.03,57.04,109327.0,43.0251,43.0402,43.01,43.0176,109327.0
2015-06-10 14:00:00,57.05,57.08,57.01,57.04,246922.0,43.0251,43.0477,42.9949,43.0176,246922.0
2015-06-10 14:05:00,57.03,57.04,57.0,57.01,87962.0,43.01,43.0176,42.9874,42.9949,87962.0
2015-06-10 14:10:00,57.01,57.05,57.0,57.04,180783.0,42.9949,43.0251,42.9874,43.0176,180783.0
2015-06-10 14:15:00,57.04,57.08,57.02,57.06,92781.0,43.0176,43.0477,43.0025,43.0326,92781.0
2015-06-10 14:20:00,57.07,57.09,57.06,57.08,73665.0,43.0402,43.0553,43.0326,43.0477,73665.0
2015-06-10 14:25:00,57.08,57.11,57.05,57.08,107925.0,43.0477,43.0704,43.0251,43.0477,107925.0
2015-06-10 14:30:00,57.09,57.11,57.07,57.09,64407.0,43.0553,43.0704,43.0402,43.0553,64407.0
2015-06-10 14:35:00,57.1,57.11,57.07,57.08,70277.0,43.0628,43.0704,43.0402,43.0477,70277.0
2015-06-10 14:40:00,57.07,57.09,57.06,57.09,64025.0,43.0402,43.0553,43.0326,43.0553,64025.0
2015-06-10 14:45:00,57.09,57.11,57.07,57.1,100964.0,43.0553,43.0704,43.0402,43.0628,100964.0
2015-06-10 14:50:00,57.09,57.15,57.09,57.12,92367.0,43.0553,43.1005,43.0553,43.0779,92367.0
2015-06-10 14:55:00,57.11,57.12,57.1,57.12,51103.0,43.0704,43.0779,43.0628,43.0779,51103.0
2015-06-10 15:00:00,57.12,57.12,57.09,57.11,121354.0,43.0779,43.0779,43.0553,43.0704,121354.0
2015-06-10 15:05:00,57.1,57.12,57.09,57.1,91811.0,43.0628,43.0779,43.0553,43.0628,91811.0
2015-06-10 15:10:00,57.1,57.12,57.09,57.11,126077.0,43.0628,43.0779,43.0553,43.0704,126077.0
2015-06-10 15:15:00,57.11,57.11,57.01,57.01,311763.0,43.0704,43.0704,42.9949,42.9949,311763.0
2015-06-10 15:20:00,57.01,57.04,57.01,57.02,204805.0,42.9949,43.0176,42.9949,43.0025,204805.0
2015-06-10 15:25:00,57.01,57.04,56.99,57.04,180312.0,42.9949,43.0176,42.9799,43.0176,180312.0
2015-06-10 15:30:00,57.03,57.04,56.99,57.01,191121.0,43.01,43.0176,42.9799,42.9949,191121.0
2015-06-10 15:35:00,57.01,57.01,56.99,57.0,181640.0,42.9949,42.9949,42.9799,42.9874,181640.0
2015-06-10 15:40:00,57.0,57.03,56.98,57.03,223833.0,42.9874,43.01,42.9723,43.01,223833.0
2015-06-10 15:45:00,57.03,57.06,57.01,57.06,314015.0,43.01,43.0326,42.9949,43.0326,314015.0
2015-06-10 15:50:00,57.06,57.07,57.02,57.02,274511.0,43.0326,43.0402,43.0025,43.0025,274511.0
2015-06-10 15:55:00,57.02,57.05,57.0,57.0,600658.0,43.0025,43.0251,42.9874,42.9874,600658.0
2015-06-11 09:30:00,57.2,57.42,57.07,57.39,1075770.0,43.1382,43.3041,43.0402,43.2815,1075770.0
2015-06-11 09:35:00,57.39,57.42,57.23,57.28,680534.0,43.2815,43.3041,43.1609,43.1986,680534.0
2015-06-11 09:40:00,57.27,57.34,57.19,57.3,319919.0,43.191,43.2438,43.1307,43.2136,319919.0
2015-06-11 09:45:00,57.31,57.32,57.23,57.31,339984.0,43.2212,43.2287,43.1609,43.2212,339984.0
2015-06-11 09:50:00,57.3,57.39,57.3,57.36,220862.0,43.2136,43.2815,43.2136,43.2589,220862.0
2015-06-11 09:55:00,57.37,57.5,57.36,57.48,724511.0,43.2664,43.3645,43.2589,43.3494,724511.0
2015-06-11 10:00:00,57.48,57.5,57.35,57.37,415476.0,43.3494,43.3645,43.2514,43.2664,415476.0
2015-06-11 10:05:00,57.37,57.38,57.33,57.36,375177.0,43.2664,43.274,43.2363,43.2589,375177.0
2015-06-11 10:10:00,57.36,57.41,57.34,57.4,237434.0,43.2589,43.2966,43.2438,43.2891,237434.0
2015-06-11 10:15:00,57.4,57.4,57.37,57.39,145357.0,43.2891,43.2891,43.2664,43.2815,145357.0
2015-06-11 10:20:00,57.4,57.4,57.28,57.29,130283.0,43.2891,43.2891,43.1986,43.2061,130283.0
2015-06-11 10:25:00,57.3,57.31,57.27,57.28,152002.0,43.2136,43.2212,43.191,43.1986,152002.0
2015-06-11 10:30:00,57.28,57.28,57.08,57.08,728360.0,43.1986,43.1986,43.0477,43.0477,728360.0
2015-06-11 10:35:00,57.08,57.11,57.01,57.09,374542.0,43.0477,43.0704,42.9949,43.0553,374542.0
2015-06-11 10:40:00,57.09,57.23,57.08,57.2,264654.0,43.0553,43.1609,43.0477,43.1382,264654.0
2015-06-11 10:45:00,57.2,57.21,57.12,57.18,109802.0,43.1382,43.1458,43.0779,43.1231,109802.0
2015-06-11 10:50:00,57.18,57.2,57.1,57.14,110282.0,43.1231,43.1382,43.0628,43.093,110282.0
2015-06-11 10:55:00,57.15,57.15,57.01,57.02,198148.0,43.1005,43.1005,42.9949,43.0025,198148.0
2015-06-11 11:00:00,57.02,57.04,56.94,56.95,579170.0,43.0025,43.0176,42.9421,42.9497,579170.0
2015-06-11 11:05:00,56.96,57.05,56.93,57.02,456184.0,42.9572,43.0251,42.9346,43.0025,456184.0
2015-06-11 11:10:00,57.02,57.1,57.01,57.04,348238.0,43.0025,43.0628,42.9949,43.0176,348238.0
2015-06-11 11:15:00,57.03,57.07,57.0,57.01,290189.0,43.01,43.0402,42.9874,42.9949,290189.0
2015-06-11 11:20:00,57.01,57.07,56.98,57.07,241461.0,42.9949,43.0402,42.9723,43.0402,241461.0
2015-06-11 11:25:00,57.07,57.16,57.06,57.15,345851.0,43.0402,43.1081,43.0326,43.1005,345851.0
2015-06-11 11:30:00,57.15,57.2,57.11,57.2,110812.0,43.1005,43.1382,43.0704,43.1382,110812.0
2015-06-11 11:35:00,57.2,57.26,57.19,57.25,155650.0,43.1382,43.1835,43.1307,43.1759,155650.0
2015-06-11 11:40:00,57.25,57.25,57.18,57.2,131919.0,43.1759,43.1759,43.1231,43.1382,131919.0
2015-06-11 11:45:00,57.2,57.27,57.19,57.25,161338.0,43.1382,43.191,43.1307,43.1759,161338.0
2015-06-11 11:50:00,57.26,57.26,57.19,57.2,141007.0,43.1835,43.1835,43.1307,43.1382,141007.0
2015-06-11 11:55:00,57.19,57.21,57.14,57.18,120309.0,43.1307,43.1458,43.093,43.1231,120309.0
2015-06-11 12:00:00,57.18,57.2,57.15,57.18,77514.0,43.1231,43.1382,43.1005,43.1231,77514.0
2015-06-11 12:05:00,57.18,57.22,57.17,57.19,164748.0,43.1231,43.1533,43.1156,43.1307,164748.0
2015-06-11 12:10:00,57.19,57.28,57.18,57.28,116793.0,43.1307,43.1986,43.1231,43.1986,116793.0
2015-06-11 12:15:00,57.28,57.29,57.16,57.2,321275.0,43.1986,43.2061,43.1081,43.1382,321275.0
2015-06-11 12:20:00,57.2,57.23,57.16,57.18,118542.0,43.1382,43.1609,43.1081,43.1231,118542.0
2015-06-11 12:25:00,57.18,57.24,57.18,57.24,60515.0,43.1231,43.1684,43.1231,43.1684,60515.0
2015-06-11 12:30:00,57.24,57.24,57.19,57.21,132240.0,43.1684,43.1684,43.1307,43.1458,132240.0
2015-06-11 12:35:00,57.2,57.21,57.16,57.18,64894.0,43.1382,43.1458,43.1081,43.1231,64894.0
2015-06-11 12:40:00,57.19,57.21,57.17,57.19,100967.0,43.1307,43.1458,43.1156,43.1307,100967.0
2015-06-11 12:45:00,57.2,57.2,57.15,57.15,93127.0,43.1382,43.1382,43.1005,43.1005,93127.0
2015-06-11 12:50:00,57.16,57.17,57.1,57.1,129816.0,43.1081,43.1156,43.0628,43.0628,129816.0
2015-06-11 12:55:00,57.11,57.18,57.06,57.14,375159.0,43.0704,43.1231,43.0326,43.093,375159.0
2015-06-11 13:00:00,57.14,57.14,57.07,57.09,87466.0,43.093,43.093,43.0402,43.0553,87466.0
2015-06-11 13:05:00,57.09,57.14,57.08,57.12,110587.0,43.0553,43.093,43.0477,43.0779,110587.0
2015-06-11 13:10:00,57.12,57.16,57.12,57.13,63914.0,43.0779,43.1081,43.0779,43.0854,63914.0
2015-06-11 13:15:00,57.12,57.16,57.12,57.16,22828.0,43.0779,43.1081,43.0779,43.1081,22828.0
2015-06-11 13:20:00,57.16,57.18,57.14,57.15,77211.0,43.1081,43.1231,43.093,43.1005,77211.0
2015-06-11 13:25:00,57.15,57.19,57.15,57.17,45123.0,43.1005,43.1307,43.1005,43.1156,45123.0
2015-06-11 13:30:00,57.17,57.19,57.15,57.18,32114.0,43.1156,43.1307,43.1005,43.1231,32114.0
2015-06-11 13:35:00,57.19,57.19,57.16,57.17,39775.0,43.1307,43.1307,43.1081,43.1156,39775.0
2015-06-11 13:40:00,57.17,57.22,57.17,57.21,105573.0,43.1156,43.1533,43.1156,43.1458,105573.0
2015-06-11 13:45:00,57.22,57.3,57.21,57.28,91918.0,43.1533,43.2136,43.1458,43.1986,91918.0
2015-06-11 13:50:00,57.28,57.3,57.27,57.28,64676.0,43.1986,43.2136,43.191,43.1986,64676.0
2015-06-11 13:55:00,57.29,57.31,57.28,57.29,140184.0,43.2061,43.2212,43.1986,43.2061,140184.0
2015-06-11 14:00:00,57.28,57.33,57.26,57.32,203544.0,43.1986,43.2363,43.1835,43.2287,203544.0
2015-06-11 14:05:00,57.32,57.34,57.3,57.34,151012.0,43.2287,43.2438,43.2136,43.2438,151012.0
2015-06-11 14:10:00,57.35,57.36,57.29,57.29,164769.0,43.2514,43.2589,43.2061,43.2061,164769.0
2015-06-11 14:15:00,57.3,57.33,57.15,57.31,187193.0,43.2136,43.2363,43.1005,43.2212,187193.0
2015-06-11 14:20:00,57.31,57.37,57.3,57.36,174226.0,43.2212,43.2664,43.2136,43.2589,174226.0
2015-06-11 14:25:00,57.36,57.38,57.32,57.38,109169.0,43.2589,43.274,43.2287,43.274,109169.0
2015-06-11 14:30:00,57.37,57.38,57.35,57.36,68181.0,43.2664,43.274,43.2514,43.2589,68181.0
2015-06-11 14:35:00,57.36,57.37,57.34,57.35,91701.0,43.2589,43.2664,43.2438,43.2514,91701.0
2015-06-11 14:40:00,57.34,57.4,57.31,57.4,125505.0,43.2438,43.2891,43.2212,43.2891,125505.0
2015-06-11 14:45:00,57.4,57.4,57.36,57.36,140256.0,43.2891,43.2891,43.2589,43.2589,140256.0
2015-06-11 14:50:00,57.36,57.37,57.28,57.3,324801.0,43.2589,43.2664,43.1986,43.2136,324801.0
2015-06-11 14:55:00,57.29,57.32,57.27,57.32,84888.0,43.2061,43.2287,43.191,43.2287,84888.0
2015-06-11 15:00:00,57.31,57.33,57.3,57.32,95401.0,43.2212,43.2363,43.2136,43.2287,95401.0
2015-06-11 15:05:00,57.32,57.36,57.31,57.36,132010.0,43.2287,43.2589,43.2212,43.2589,132010.0
2015-06-11 15:10:00,57.36,57.39,57.35,57.37,100527.0,43.2589,43.2815,43.2514,43.2664,100527.0
2015-06-11 15:15:00,57.37,57.37,57.34,57.34,120206.0,43.2664,43.2664,43.2438,43.2438,120206.0
2015-06-11 15:20:00,57.35,57.37,57.32,57.32,144610.0,43.2514,43.2664,43.2287,43.2287,144610.0
2015-06-11 15:25:00,57.32,57.33,57.31,57.33,132092.0,43.2287,43.2363,43.2212,43.2363,132092.0
2015-06-11 15:30:00,57.32,57.36,57.29,57.29,182088.0,43.2287,43.2589,43.2061,43.2061,182088.0
2015-06-11 15:35:00,57.29,57.32,57.29,57.31,366627.0,43.2061,43.2287,43.2061,43.2212,366627.0
2015-06-11 15:40:00,57.31,57.32,57.23,57.26,464117.0,43.2212,43.2287,43.1609,43.1835,464117.0
2015-06-11 15:45:00,57.26,57.28,57.2,57.2,282063.0,43.1835,43.1986,43.1382,43.1382,282063.0
2015-06-11 15:50:00,57.21,57.21,57.13,57.14,372440.0,43.1458,43.1458,43.0854,43.093,372440.0
2015-06-11 15:55:00,57.14,57.22,57.13,57.22,723970.0,43.093,43.1533,43.0854,43.1533,723970.0
2015-06-12 09:30:00,57.01,57.21,56.93,57.09,744906.0,42.9949,43.1458,42.9346,43.0553,744906.0
2015-06-12 09:35:00,57.1,57.25,57.02,57.03,307501.0,43.0628,43.1759,43.0025,43.01,307501.0
2015-06-12 09:40:00,57.03,57.05,56.92,56.93,473383.0,43.01,43.0251,42.9271,42.9346,473383.0
2015-06-12 09:45:00,56.92,57.07,56.85,57.06,468725.0,42.9271,43.0402,42.8743,43.0326,468725.0
2015-06-12 09:50:00,57.06,57.06,56.91,56.95,229475.0,43.0326,43.0326,42.9195,42.9497,229475.0
2015-06-12 09:55:00,56.95,57.12,56.93,57.08,166535.0,42.9497,43.0779,42.9346,43.0477,166535.0
2015-06-12 10:00:00,57.09,57.1,56.97,57.05,120659.0,43.0553,43.0628,42.9648,43.0251,120659.0
2015-06-12 10:05:00,57.06,57.12,57.01,57.11,126134.0,43.0326,43.0779,42.9949,43.0704,126134.0
2015-06-12 10:10:00,57.11,57.11,56.96,56.96,141176.0,43.0704,43.0704,42.9572,42.9572,141176.0
2015-06-12 10:15:00,56.97,57.01,56.9,56.92,177677.0,42.9648,42.9949,42.912,42.9271,177677.0
2015-06-12 10:20:00,56.93,56.94,56.85,56.94,127016.0,42.9346,42.9421,42.8743,42.9421,127016.0
2015-06-12 10:25:00,56.94,56.94,56.83,56.83,152029.0,42.9421,42.9421,42.8592,42.8592,152029.0
2015-06-12 10:30:00,56.83,56.89,56.75,56.77,292726.0,42.8592,42.9044,42.7989,42.8139,292726.0
2015-06-12 10:35:00,56.78,56.79,56.67,56.78,287392.0,42.8215,42.829,42.7385,42.8215,287392.0
2015-06-12 10:40:00,56.77,56.8,56.73,56.79,113778.0,42.8139,42.8366,42.7838,42.829,113778.0
2015-06-12 10:45:00,56.8,56.86,56.75,56.79,156971.0,42.8366,42.8818,42.7989,42.829,156971.0
2015-06-12 10:50:00,56.8,56.86,56.79,56.83,120044.0,42.8366,42.8818,42.829,42.8592,120044.0
2015-06-12 10:55:00,56.83,56.84,56.75,56.77,94136.0,42.8592,42.8667,42.7989,42.8139,94136.0
2015-06-12 11:00:00,56.76,56.83,56.74,56.82,106381.0,42.8064,42.8592,42.7913,42.8516,106381.0
2015-06-12 11:05:00,56.81,56.89,56.81,56.88,117152.0,42.8441,42.9044,42.8441,42.8969,117152.0
2015-06-12 11:10:00,56.87,57.07,56.85,57.02,327842.0,42.8894,43.0402,42.8743,43.0025,327842.0
2015-06-12 11:15:00,57.03,57.08,56.99,57.07,279626.0,43.01,43.0477,42.9799,43.0402,279626.0
2015-06-12 11:20:00,57.08,57.13,57.05,57.11,128683.0,43.0477,43.0854,43.0251,43.0704,128683.0
2015-06-12 11:25:00,57.12,57.18,57.11,57.15,153910.0,43.0779,43.1231,43.0704,43.1005,153910.0
2015-06-12 11:30:00,57.14,57.14,57.07,57.11,130324.0,43.093,43.093,43.0402,43.0704,130324.0
2015-06-12 11:35:00,57.11,57.14,57.09,57.09,118067.0,43.0704,43.093,43.0553,43.0553,118067.0
2015-06-12 11:40:00,57.1,57.1,57.0,57.02,130135.0,43.0628,43.0628,42.9874,43.0025,130135.0
2015-06-12 11:45:00,57.02,57.02,56.92,56.96,190669.0,43.0025,43.0025,42.9271,42.9572,190669.0
2015-06-12 11:50:00,56.97,56.97,56.91,56.92,93855.0,42.9648,42.9648,42.9195,42.9271,93855.0
2015-06-12 11:55:00,56.93,56.94,56.86,56.9,106248.0,42.9346,42.9421,42.8818,42.912,106248.0
2015-06-12 12:00:00,56.9,56.92,56.87,56.87,101010.0,42.912,42.9271,42.8894,42.8894,101010.0
2015-06-12 12:05:00,56.88,56.89,56.87,56.87,159259.0,42.8969,42.9044,42.8894,42.8894,159259.0
2015-06-12 12:10:00,56.87,56.92,56.87,56.88,175832.0,42.8894,42.9271,42.8894,42.8969,175832.0
2015-06-12 12:15:00,56.89,56.89,56.87,56.89,48834.0,42.9044,42.9044,42.8894,42.9044,48834.0
2015-06-12 12:20:00,56.88,56.94,56.87,56.92,85875.0,42.8969,42.9421,42.8894,42.9271,85875.0
2015-06-12 12:25:00,56.94,56.97,56.92,56.95,82344.0,42.9421,42.9648,42.9271,42.9497,82344.0
2015-06-12 12:30:00,56.94,56.95,56.87,56.89,76472.0,42.9421,42.9497,42.8894,42.9044,76472.0
2015-06-12 12:35:00,56.89,56.92,56.87,56.88,93871.0,42.9044,42.9271,42.8894,42.8969,93871.0
2015-06-12 12:40:00,56.88,56.93,56.87,56.93,197891.0,42.8969,42.9346,42.8894,42.9346,197891.0
2015-06-12 12:45:00,56.92,56.94,56.9,56.91,58259.0,42.9271,42.9421,42.912,42.9195,58259.0
2015-06-12 12:50:00,56.92,56.92,56.87,56.9,88394.0,42.9271,42.9271,42.8894,42.912,88394.0
2015-06-12 12:55:00,56.9,56.91,56.87,56.88,124678.0,42.912,42.9195,42.8894,42.8969,124678.0
2015-06-12 13:00:00,56.88,56.93,56.86,56.91,139280.0,42.8969,42.9346,42.8818,42.9195,139280.0
2015-06-12 13:05:00,56.91,56.98,56.9,56.97,103238.0,42.9195,42.9723,42.912,42.9648,103238.0
2015-06-12 13:10:00,56.97,56.99,56.96,56.97,91364.0,42.9648,42.9799,42.9572,42.9648,91364.0
2015-06-12 13:15:00,56.96,56.99,56.96,56.98,60896.0,42.9572,42.9799,42.9572,42.9723,60896.0
2015-06-12 13:20:00,56.98,56.98,56.96,56.97,73496.0,42.9723,42.9723,42.9572,42.9648,73496.0
2015-06-12 13:25:00,56.97,56.98,56.96,56.98,102166.0,42.9648,42.9723,42.9572,42.9723,102166.0
2015-06-12 13:30:00,56.98,57.04,56.96,57.0,102531.0,42.9723,43.0176,42.9572,42.9874,102531.0
2015-06-12 13:35:00,56.99,57.02,56.98,57.0,114720.0,42.9799,43.0025,42.9723,42.9874,114720.0
2015-06-12 13:40:00,57.0,57.0,56.93,56.94,70379.0,42.9874,42.9874,42.9346,42.9421,70379.0
2015-06-12 13:45:00,56.94,56.95,56.92,56.95,78018.0,42.9421,42.9497,42.9271,42.9497,78018.0
2015-06-12 13:50:00,56.96,56.99,56.94,56.99,45739.0,42.9572,42.9799,42.9421,42.9799,45739.0
2015-06-12 13:55:00,56.98,57.0,56.97,56.99,57759.0,42.9723,42.9874,42.9648,42.9799,57759.0
2015-06-12 14:00:00,57.0,57.01,56.96,56.97,62410.0,42.9874,42.9949,42.9572,42.9648,62410.0
2015-06-12 14:05:00,56.98,56.98,56.94,56.96,66010.0,42.9723,42.9723,42.9421,42.9572,66010.0
2015-06-12 14:10:00,56.95,56.98,56.95,56.98,39099.0,42.9497,42.9723,42.9497,42.9723,39099.0
2015-06-12 14:15:00,56.97,56.98,56.96,56.96,78232.0,42.9648,42.9723,42.9572,42.9572,78232.0
2015-06-12 14:20:00,56.97,56.97,56.95,56.96,87780.0,42.9648,42.9648,42.9497,42.9572,87780.0
2015-06-12 14:25:00,56.96,56.96,56.94,56.94,79341.0,42.9572,42.9572,42.9421,42.9421,79341.0
2015-06-12 14:30:00,56.93,56.94,56.87,56.88,120390.0,42.9346,42.9421,42.8894,42.8969,120390.0
2015-06-12 14:35:00,56.88,56.92,56.86,56.91,132743.0,42.8969,42.9271,42.8818,42.9195,132743.0
2015-06-12 14:40:00,56.9,56.94,56.9,56.93,61083.0,42.912,42.9421,42.912,42.9346,61083.0
2015-06-12 14:45:00,56.93,56.93,56.91,56.91,50376.0,42.9346,42.9346,42.9195,42.9195,50376.0
2015-06-12 14:50:00,56.91,56.95,56.91,56.94,86665.0,42.9195,42.9497,42.9195,42.9421,86665.0
2015-06-12 14:55:00,56.93,56.94,56.9,56.91,94740.0,42.9346,42.9421,42.912,42.9195,94740.0
2015-06-12 15:00:00,56.91,56.93,56.88,56.93,139745.0,42.9195,42.9346,42.8969,42.9346,139745.0
2015-06-12 15:05:00,56.93,56.93,56.88,56.92,83522.0,42.9346,42.9346,42.8969,42.9271,83522.0
2015-06-12 15:10:00,56.92,56.98,56.92,56.95,101503.0,42.9271,42.9723,42.9271,42.9497,101503.0
2015-06-12 15:15:00,56.96,56.99,56.95,56.99,96704.0,42.9572,42.9799,42.9497,42.9799,96704.0
2015-06-12 15:20:00,56.98,57.04,56.98,57.02,108117.0,42.9723,43.0176,42.9723,43.0025,108117.0
2015-06-12 15:25:00,57.02,57.07,57.0,57.06,98879.0,43.0025,43.0402,42.9874,43.0326,98879.0
2015-06-12 15:30:00,57.05,57.1,57.03,57.03,131753.0,43.0251,43.0628,43.01,43.01,131753.0
2015-06-12 15:35:00,57.03,57.07,57.02,57.04,150062.0,43.01,43.0402,43.0025,43.0176,150062.0
2015-06-12 15:40:00,57.03,57.07,57.0,57.07,129651.0,43.01,43.0402,42.9874,43.0402,129651.0
2015-06-12 15:45:00,57.06,57.1,57.04,57.09,205597.0,43.0326,43.0628,43.0176,43.0553,205597.0
2015-06-12 15:50:00,57.08,57.11,57.07,57.11,218891.0,43.0477,43.0704,43.0402,43.0704,218891.0
2015-06-12 15:55:00,57.11,57.13,57.09,57.09,405565.0,43.0704,43.0854,43.0553,43.0553,405565.0
2015-06-15 09:30:00,56.62,56.62,56.11,56.17,969891.0,42.7008,42.7008,42.3162,42.3614,969891.0
2015-06-15 09:35:00,56.17,56.39,56.16,56.32,422607.0,42.3614,42.5274,42.3539,42.4746,422607.0
2015-06-15 09:40:00,56.31,56.44,56.29,56.31,462243.0,42.467,42.5651,42.4519,42.467,462243.0
2015-06-15 09:45:00,56.31,56.39,56.26,56.31,342495.0,42.467,42.5274,42.4293,42.467,342495.0
2015-06-15 09:50:00,56.31,56.35,56.25,56.31,322769.0,42.467,42.4972,42.4218,42.467,322769.0
2015-06-15 09:55:00,56.32,56.45,56.3,56.41,226526.0,42.4746,42.5726,42.4595,42.5424,226526.0
2015-06-15 10:00:00,56.41,56.52,56.39,56.49,280036.0,42.5424,42.6254,42.5274,42.6028,280036.0
2015-06-15 10:05:00,56.49,56.49,56.25,56.27,196159.0,42.6028,42.6028,42.4218,42.4369,196159.0
2015-06-15 10:10:00,56.28,56.39,56.24,56.35,441820.0,42.4444,42.5274,42.4142,42.4972,441820.0
2015-06-15 10:15:00,56.34,56.4,56.34,56.36,195108.0,42.4896,42.5349,42.4896,42.5047,195108.0
2015-06-15 10:20:00,56.36,56.43,56.35,56.36,157449.0,42.5047,42.5575,42.4972,42.5047,157449.0
2015-06-15 10:25:00,56.36,56.47,56.35,56.43,159922.0,42.5047,42.5877,42.4972,42.5575,159922.0
2015-06-15 10:30:00,56.43,56.45,56.39,56.41,136368.0,42.5575,42.5726,42.5274,42.5424,136368.0
2015-06-15 10:35:00,56.4,56.52,56.4,56.48,171613.0,42.5349,42.6254,42.5349,42.5952,171613.0
2015-06-15 10:40:00,56.48,56.53,56.44,56.46,176474.0,42.5952,42.6329,42.5651,42.5801,176474.0
2015-06-15 10:45:00,56.46,56.53,56.44,56.47,135462.0,42.5801,42.6329,42.5651,42.5877,135462.0
2015-06-15 10:50:00,56.46,56.51,56.45,56.46,158125.0,42.5801,42.6179,42.5726,42.5801,158125.0
2015-06-15 10:55:00,56.46,56.55,56.45,56.55,77111.0,42.5801,42.648,42.5726,42.648,77111.0
2015-06-15 11:00:00,56.56,56.67,56.56,56.6,333382.0,42.6556,42.7385,42.6556,42.6857,333382.0
2015-06-15 11:05:00,56.6,56.66,56.57,56.66,208398.0,42.6857,42.731,42.6631,42.731,208398.0
2015-06-15 11:10:00,56.67,56.79,56.67,56.78,239289.0,42.7385,42.829,42.7385,42.8215,239289.0
2015-06-15 11:15:00,56.78,56.82,56.78,56.81,91303.0,42.8215,42.8516,42.8215,42.8441,91303.0
2015-06-15 11:20:00,56.81,56.87,56.68,56.72,200512.0,42.8441,42.8894,42.7461,42.7762,200512.0
2015-06-15 11:25:00,56.72,56.8,56.72,56.73,127960.0,42.7762,42.8366,42.7762,42.7838,127960.0
2015-06-15 11:30:00,56.74,56.84,56.74,56.82,90828.0,42.7913,42.8667,42.7913,42.8516,90828.0
2015-06-15 11:35:00,56.82,56.91,56.79,56.87,115476.0,42.8516,42.9195,42.829,42.8894,115476.0
2015-06-15 11:40:00,56.88,56.94,56.86,56.87,151714.0,42.8969,42.9421,42.8818,42.8894,151714.0
2015-06-15 11:45:00,56.87,56.94,56.85,56.9,154686.0,42.8894,42.9421,42.8743,42.912,154686.0
2015-06-15 11:50:00,56.9,56.93,56.87,56.9,61598.0,42.912,42.9346,42.8894,42.912,61598.0
2015-06-15 11:55:00,56.89,56.91,56.8,56.83,142895.0,42.9044,42.9195,42.8366,42.8592,142895.0
2015-06-15 12:00:00,56.82,56.83,56.77,56.81,73253.0,42.8516,42.8592,42.8139,42.8441,73253.0
2015-06-15 12:05:00,56.8,56.81,56.77,56.8,79520.0,42.8366,42.8441,42.8139,42.8366,79520.0
2015-06-15 12:10:00,56.79,56.81,56.77,56.79,58527.0,42.829,42.8441,42.8139,42.829,58527.0
2015-06-15 12:15:00,56.78,56.8,56.76,56.77,50816.0,42.8215,42.8366,42.8064,42.8139,50816.0
2015-06-15 12:20:00,56.77,56.77,56.7,56.71,256253.0,42.8139,42.8139,42.7611,42.7687,256253.0
2015-06-15 12:25:00,56.72,56.72,56.66,56.69,89819.0,42.7762,42.7762,42.731,42.7536,89819.0
2015-06-15 12:30:00,56.7,56.72,56.68,56.72,68795.0,42.7611,42.7762,42.7461,42.7762,68795.0
2015-06-15 12:35:00,56.72,56.74,56.67,56.7,74808.0,42.7762,42.7913,42.7385,42.7611,74808.0
2015-06-15 12:40:00,56.69,56.71,56.65,56.69,76769.0,42.7536,42.7687,42.7234,42.7536,76769.0
2015-06-15 12:45:00,56.68,56.74,56.68,56.74,94667.0,42.7461,42.7913,42.7461,42.7913,94667.0
2015-06-15 12:50:00,56.74,56.76,56.73,56.75,64757.0,42.7913,42.8064,42.7838,42.7989,64757.0
2015-06-15 12:55:00,56.76,56.76,56.7,56.71,89319.0,42.8064,42.8064,42.7611,42.7687,89319.0
2015-06-15 13:00:00,56.71,56.71,56.69,56.71,130473.0,42.7687,42.7687,42.7536,42.7687,130473.0
2015-06-15 13:05:00,56.71,56.72,56.68,56.71,47965.0,42.7687,42.7762,42.7461,42.7687,47965.0
2015-06-15 13:10:00,56.7,56.72,56.69,56.7,99115.0,42.7611,42.7762,42.7536,42.7611,99115.0
2015-06-15 13:15:00,56.7,56.74,56.69,56.73,149675.0,42.7611,42.7913,42.7536,42.7838,149675.0
2015-06-15 13:20:00,56.73,56.73,56.69,56.7,120611.0,42.7838,42.7838,42.7536,42.7611,120611.0
2015-06-15 13:25:00,56.69,56.71,56.68,56.69,114066.0,42.7536,42.7687,42.7461,42.7536,114066.0
2015-06-15 13:30:00,56.69,56.7,56.62,56.64,133763.0,42.7536,42.7611,42.7008,42.7159,133763.0
2015-06-15 13:35:00,56.64,56.65,56.59,56.59,125668.0,42.7159,42.7234,42.6782,42.6782,125668.0
2015-06-15 13:40:00,56.6,56.62,56.56,56.62,101864.0,42.6857,42.7008,42.6556,42.7008,101864.0
2015-06-15 13:45:00,56.62,56.65,56.6,56.64,59548.0,42.7008,42.7234,42.6857,42.7159,59548.0
2015-06-15 13:50:00,56.65,56.84,56.61,56.66,322645.0,42.7234,42.8667,42.6933,42.731,322645.0
2015-06-15 13:55:00,56.66,56.71,56.6,56.67,98757.0,42.731,42.7687,42.6857,42.7385,98757.0
2015-06-15 14:00:00,56.67,56.72,56.66,56.72,109929.0,42.7385,42.7762,42.731,42.7762,109929.0
2015-06-15 14:05:00,56.71,56.74,56.68,56.69,111114.0,42.7687,42.7913,42.7461,42.7536,111114.0
2015-06-15 14:10:00,56.7,56.71,56.65,56.68,203053.0,42.7611,42.7687,42.7234,42.7461,203053.0
2015-06-15 14:15:00,56.68,56.75,56.68,56.72,175993.0,42.7461,42.7989,42.7461,42.7762,175993.0
2015-06-15 14:20:00,56.72,56.73,56.67,56.68,142228.0,42.7762,42.7838,42.7385,42.7461,142228.0
2015-06-15 14:25:00,56.68,56.71,56.64,56.71,113865.0,42.7461,42.7687,42.7159,42.7687,113865.0
2015-06-15 14:30:00,56.7,56.7,56.63,56.63,129972.0,42.7611,42.7611,42.7084,42.7084,129972.0
2015-06-15 14:35:00,56.63,56.68,56.62,56.65,145511.0,42.7084,42.7461,42.7008,42.7234,145511.0
2015-06-15 14:40:00,56.65,56.66,56.6,56.61,104546.0,42.7234,42.731,42.6857,42.6933,104546.0
2015-06-15 14:45:00,56.6,56.67,56.59,56.65,149168.0,42.6857,42.7385,42.6782,42.7234,149168.0
2015-06-15 14:50:00,56.65,56.65,56.56,56.57,132616.0,42.7234,42.7234,42.6556,42.6631,132616.0
2015-06-15 14:55:00,56.56,56.57,56.52,56.56,198233.0,42.6556,42.6631,42.6254,42.6556,198233.0
2015-06-15 15:00:00,56.56,56.56,56.5,56.51,253869.0,42.6556,42.6556,42.6103,42.6179,253869.0
2015-06-15 15:05:00,56.5,56.52,56.46,56.49,197584.0,42.6103,42.6254,42.5801,42.6028,197584.0
2015-06-15 15:10:00,56.5,56.55,56.46,56.54,154484.0,42.6103,42.648,42.5801,42.6405,154484.0
2015-06-15 15:15:00,56.54,56.56,56.51,56.54,140435.0,42.6405,42.6556,42.6179,42.6405,140435.0
2015-06-15 15:20:00,56.53,56.59,56.53,56.55,170703.0,42.6329,42.6782,42.6329,42.648,170703.0
2015-06-15 15:25:00,56.55,56.6,56.54,56.59,190297.0,42.648,42.6857,42.6405,42.6782,190297.0
2015-06-15 15:30:00,56.58,56.61,56.58,56.6,201510.0,42.6706,42.6933,42.6706,42.6857,201510.0
2015-06-15 15:35:00,56.6,56.61,56.57,56.59,232002.0,42.6857,42.6933,42.6631,42.6782,232002.0
2015-06-15 15:40:00,56.59,56.65,56.59,56.63,214082.0,42.6782,42.7234,42.6782,42.7084,214082.0
2015-06-15 15:45:00,56.63,56.66,56.6,56.62,324566.0,42.7084,42.731,42.6857,42.7008,324566.0
2015-06-15 15:50:00,56.63,56.68,56.62,56.64,401285.0,42.7084,42.7461,42.7008,42.7159,401285.0
2015-06-15 15:55:00,56.64,56.68,56.61,56.68,845941.0,42.7159,42.7461,42.6933,42.7461,845941.0
2015-06-16 09:30:00,56.52,56.6,56.35,56.54,486184.0,42.6254,42.6857,42.4972,42.6405,486184.0
2015-06-16 09:35:00,56.55,56.77,56.55,56.71,535875.0,42.648,42.8139,42.648,42.7687,535875.0
2015-06-16 09:40:00,56.71,56.72,56.57,56.63,208332.0,42.7687,42.7762,42.6631,42.7084,208332.0
2015-06-16 09:45:00,56.63,56.67,56.59,56.61,157323.0,42.7084,42.7385,42.6782,42.6933,157323.0
2015-06-16 09:50:00,56.61,56.63,56.54,56.58,164475.0,42.6933,42.7084,42.6405,42.6706,164475.0
2015-06-16 09:55:00,56.58,56.65,56.57,56.58,85675.0,42.6706,42.7234,42.6631,42.6706,85675.0
2015-06-16 10:00:00,56.59,56.64,56.57,56.59,79095.0,42.6782,42.7159,42.6631,42.6782,79095.0
2015-06-16 10:05:00,56.59,56.61,56.54,56.57,139047.0,42.6782,42.6933,42.6405,42.6631,139047.0
2015-06-16 10:10:00,56.57,56.58,56.4,56.41,166035.0,42.6631,42.6706,42.5349,42.5424,166035.0
2015-06-16 10:15:00,56.42,56.51,56.41,56.48,287795.0,42.55,42.6179,42.5424,42.5952,287795.0
2015-06-16 10:20:00,56.48,56.56,56.48,56.56,106400.0,42.5952,42.6556,42.5952,42.6556,106400.0
2015-06-16 10:25:00,56.56,56.59,56.51,56.55,95823.0,42.6556,42.6782,42.6179,42.648,95823.0
2015-06-16 10:30:00,56.53,56.61,56.52,56.55,111866.0,42.6329,42.6933,42.6254,42.648,111866.0
2015-06-16 10:35:00,56.54,56.57,56.48,56.48,120334.0,42.6405,42.6631,42.5952,42.5952,120334.0
2015-06-16 10:40:00,56.48,56.59,56.47,56.56,136700.0,42.5952,42.6782,42.5877,42.6556,136700.0
2015-06-16 10:45:00,56.55,56.61,56.52,56.59,159217.0,42.648,42.6933,42.6254,42.6782,159217.0
2015-06-16 10:50:00,56.6,56.61,56.49,56.52,171880.0,42.6857,42.6933,42.6028,42.6254,171880.0
2015-06-16 10:55:00,56.52,56.55,56.48,56.53,83334.0,42.6254,42.648,42.5952,42.6329,83334.0
2015-06-16 11:00:00,56.52,56.58,56.51,56.58,81957.0,42.6254,42.6706,42.6179,42.6706,81957.0
2015-06-16 11:05:00,56.57,56.66,56.55,56.66,193964.0,42.6631,42.731,42.648,42.731,193964.0
2015-06-16 11:10:00,56.65,56.74,56.65,56.74,300352.0,42.7234,42.7913,42.7234,42.7913,300352.0
2015-06-16 11:15:00,56.74,56.85,56.74,56.83,321739.0,42.7913,42.8743,42.7913,42.8592,321739.0
2015-06-16 11:20:00,56.83,56.85,56.77,56.79,91315.0,42.8592,42.8743,42.8139,42.829,91315.0
2015-06-16 11:25:00,56.79,56.81,56.76,56.78,114531.0,42.829,42.8441,42.8064,42.8215,114531.0
2015-06-16 11:30:00,56.78,56.81,56.76,56.79,99550.0,42.8215,42.8441,42.8064,42.829,99550.0
2015-06-16 11:35:00,56.78,56.81,56.76,56.79,96795.0,42.8215,42.8441,42.8064,42.829,96795.0
2015-06-16 11:40:00,56.78,56.87,56.77,56.86,65258.0,42.8215,42.8894,42.8139,42.8818,65258.0
2015-06-16 11:45:00,56.87,56.87,56.77,56.79,138377.0,42.8894,42.8894,42.8139,42.829,138377.0
2015-06-16 11:50:00,56.79,56.82,56.78,56.8,104852.0,42.829,42.8516,42.8215,42.8366,104852.0
2015-06-16 11:55:00,56.8,56.86,56.78,56.86,104880.0,42.8366,42.8818,42.8215,42.8818,104880.0
2015-06-16 12:00:00,56.85,56.88,56.83,56.87,86021.0,42.8743,42.8969,42.8592,42.8894,86021.0
2015-06-16 12:05:00,56.86,56.89,56.83,56.84,100215.0,42.8818,42.9044,42.8592,42.8667,100215.0
2015-06-16 12:10:00,56.83,56.89,56.83,56.87,82390.0,42.8592,42.9044,42.8592,42.8894,82390.0
2015-06-16 12:15:00,56.87,56.89,56.86,56.89,98469.0,42.8894,42.9044,42.8818,42.9044,98469.0
2015-06-16 12:20:00,56.88,56.9,56.87,56.9,181506.0,42.8969,42.912,42.8894,42.912,181506.0
2015-06-16 12:25:00,56.9,56.9,56.85,56.87,97724.0,42.912,42.912,42.8743,42.8894,97724.0
2015-06-16 12:30:00,56.86,56.89,56.86,56.88,54280.0,42.8818,42.9044,42.8818,42.8969,54280.0
2015-06-16 12:35:00,56.88,56.91,56.86,56.86,133317.0,42.8969,42.9195,42.8818,42.8818,133317.0
2015-06-16 12:40:00,56.87,56.9,56.85,56.88,44620.0,42.8894,42.912,42.8743,42.8969,44620.0
2015-06-16 12:45:00,56.87,56.9,56.85,56.86,64328.0,42.8894,42.912,42.8743,42.8818,64328.0
2015-06-16 12:50:00,56.86,56.92,56.86,56.91,112174.0,42.8818,42.9271,42.8818,42.9195,112174.0
2015-06-16 12:55:00,56.9,56.92,56.89,56.91,66261.0,42.912,42.9271,42.9044,42.9195,66261.0
2015-06-16 13:00:00,56.91,56.93,56.9,56.92,68175.0,42.9195,42.9346,42.912,42.9271,68175.0
2015-06-16 13:05:00,56.92,56.96,56.9,56.92,140518.0,42.9271,42.9572,42.912,42.9271,140518.0
2015-06-16 13:10:00,56.93,57.0,56.92,56.99,187123.0,42.9346,42.9874,42.9271,42.9799,187123.0
2015-06-16 13:15:00,56.99,57.0,56.97,56.98,179239.0,42.9799,42.9874,42.9648,42.9723,179239.0
2015-06-16 13:20:00,56.97,57.01,56.97,57.0,226793.0,42.9648,42.9949,42.9648,42.9874,226793.0
2015-06-16 13:25:00,57.0,57.03,56.98,57.01,173352.0,42.9874,43.01,42.9723,42.9949,173352.0
2015-06-16 13:30:00,57.0,57.02,56.97,56.98,64856.0,42.9874,43.0025,42.9648,42.9723,64856.0
2015-06-16 13:35:00,56.98,57.04,56.97,57.01,116067.0,42.9723,43.0176,42.9648,42.9949,116067.0
2015-06-16 13:40:00,57.02,57.03,56.94,56.98,244256.0,43.0025,43.01,42.9421,42.9723,244256.0
2015-06-16 13:45:00,56.98,57.03,56.97,57.02,112084.0,42.9723,43.01,42.9648,43.0025,112084.0
2015-06-16 13:50:00,57.02,57.06,57.0,57.06,98363.0,43.0025,43.0326,42.9874,43.0326,98363.0
2015-06-16 13:55:00,57.06,57.07,57.03,57.03,83687.0,43.0326,43.0402,43.01,43.01,83687.0
2015-06-16 14:00:00,57.03,57.07,57.02,57.06,109490.0,43.01,43.0402,43.0025,43.0326,109490.0
2015-06-16 14:05:00,57.07,57.08,57.03,57.03,166813.0,43.0402,43.0477,43.01,43.01,166813.0
2015-06-16 14:10:00,57.03,57.1,57.02,57.03,183491.0,43.01,43.0628,43.0025,43.01,183491.0
2015-06-16 14:15:00,57.02,57.1,57.02,57.08,236606.0,43.0025,43.0628,43.0025,43.0477,236606.0
2015-06-16 14:20:00,57.08,57.13,57.06,57.07,114603.0,43.0477,43.0854,43.0326,43.0402,114603.0
2015-06-16 14:25:00,57.07,57.07,57.0,57.02,201386.0,43.0402,43.0402,42.9874,43.0025,201386.0
2015-06-16 14:30:00,57.01,57.06,57.01,57.05,121535.0,42.9949,43.0326,42.9949,43.0251,121535.0
2015-06-16 14:35:00,57.04,57.08,57.04,57.04,117628.0,43.0176,43.0477,43.0176,43.0176,117628.0
2015-06-16 14:40:00,57.04,57.05,57.01,57.03,114424.0,43.0176,43.0251,42.9949,43.01,114424.0
2015-06-16 14:45:00,57.03,57.05,57.02,57.04,83687.0,43.01,43.0251,43.0025,43.0176,83687.0
2015-06-16 14:50:00,57.05,57.09,57.04,57.04,130143.0,43.0251,43.0553,43.0176,43.0176,130143.0
2015-06-16 14:55:00,57.04,57.05,56.99,57.0,206082.0,43.0176,43.0251,42.9799,42.9874,206082.0
2015-06-16 15:00:00,57.0,57.06,56.98,57.05,111173.0,42.9874,43.0326,42.9723,43.0251,111173.0
2015-06-16 15:05:00,57.05,57.07,57.0,57.02,168591.0,43.0251,43.0402,42.9874,43.0025,168591.0
2015-06-16 15:10:00,57.02,57.07,57.0,57.01,138677.0,43.0025,43.0402,42.9874,42.9949,138677.0
2015-06-16 15:15:00,57.0,57.05,56.98,57.04,156310.0,42.9874,43.0251,42.9723,43.0176,156310.0
2015-06-16 15:20:00,57.04,57.08,57.01,57.04,166572.0,43.0176,43.0477,42.9949,43.0176,166572.0
2015-06-16 15:25:00,57.04,57.07,57.02,57.04,161817.0,43.0176,43.0402,43.0025,43.0176,161817.0
2015-06-16 15:30:00,57.04,57.05,57.02,57.03,127152.0,43.0176,43.0251,43.0025,43.01,127152.0
2015-06-16 15:35:00,57.04,57.05,57.02,57.04,135405.0,43.0176,43.0251,43.0025,43.0176,135405.0
2015-06-16 15:40:00,57.04,57.05,57.0,57.02,208784.0,43.0176,43.0251,42.9874,43.0025,208784.0
2015-06-16 15:45:00,57.02,57.08,57.01,57.04,257293.0,43.0025,43.0477,42.9949,43.0176,257293.0
2015-06-16 15:50:00,57.04,57.05,57.0,57.0,258459.0,43.0176,43.0251,42.9874,42.9874,258459.0
2015-06-16 15:55:00,57.01,57.09,57.0,57.07,597616.0,42.9949,43.0553,42.9874,43.0402,597616.0
2015-06-17 09:30:00,57.05,57.15,57.02,57.13,372203.0,43.0251,43.1005,43.0025,43.0854,372203.0
2015-06-17 09:35:00,57.13,57.14,56.96,57.02,228272.0,43.0854,43.093,42.9572,43.0025,228272.0
2015-06-17 09:40:00,57.02,57.04,56.93,56.94,157379.0,43.0025,43.0176,42.9346,42.9421,157379.0
2015-06-17 09:45:00,56.94,56.97,56.81,56.9,236694.0,42.9421,42.9648,42.8441,42.912,236694.0
2015-06-17 09:50:00,56.9,56.95,56.8,56.81,263489.0,42.912,42.9497,42.8366,42.8441,263489.0
2015-06-17 09:55:00,56.81,56.85,56.76,56.84,156500.0,42.8441,42.8743,42.8064,42.8667,156500.0
2015-06-17 10:00:00,56.84,56.95,56.81,56.9,230016.0,42.8667,42.9497,42.8441,42.912,230016.0
2015-06-17 10:05:00,56.9,56.91,56.77,56.79,212816.0,42.912,42.9195,42.8139,42.829,212816.0
2015-06-17 10:10:00,56.78,56.82,56.75,56.76,136164.0,42.8215,42.8516,42.7989,42.8064,136164.0
2015-06-17 10:15:00,56.77,56.77,56.69,56.73,112487.0,42.8139,42.8139,42.7536,42.7838,112487.0
2015-06-17 10:20:00,56.73,56.74,56.64,56.65,179988.0,42.7838,42.7913,42.7159,42.7234,179988.0
2015-06-17 10:25:00,56.65,56.71,56.64,56.67,93601.0,42.7234,42.7687,42.7159,42.7385,93601.0
2015-06-17 10:30:00,56.66,56.66,56.58,56.59,168110.0,42.731,42.731,42.6706,42.6782,168110.0
2015-06-17 10:35:00,56.6,56.62,56.58,56.6,159616.0,42.6857,42.7008,42.6706,42.6857,159616.0
2015-06-17 10:40:00,56.6,56.62,56.59,56.61,72261.0,42.6857,42.7008,42.6782,42.6933,72261.0
2015-06-17 10:45:00,56.61,56.63,56.56,56.62,174978.0,42.6933,42.7084,42.6556,42.7008,174978.0
2015-06-17 10:50:00,56.63,56.69,56.62,56.68,303247.0,42.7084,42.7536,42.7008,42.7461,303247.0
2015-06-17 10:55:00,56.68,56.77,56.66,56.72,148420.0,42.7461,42.8139,42.731,42.7762,148420.0
2015-06-17 11:00:00,56.72,56.73,56.67,56.69,158924.0,42.7762,42.7838,42.7385,42.7536,158924.0
2015-06-17 11:05:00,56.69,56.7,56.65,56.68,133393.0,42.7536,42.7611,42.7234,42.7461,133393.0
2015-06-17 11:10:00,56.68,56.72,56.65,56.71,93663.0,42.7461,42.7762,42.7234,42.7687,93663.0
2015-06-17 11:15:00,56.71,56.72,56.68,56.68,95651.0,42.7687,42.7762,42.7461,42.7461,95651.0
2015-06-17 11:20:00,56.68,56.73,56.68,56.72,71568.0,42.7461,42.7838,42.7461,42.7762,71568.0
2015-06-17 11:25:00,56.73,56.73,56.65,56.65,102973.0,42.7838,42.7838,42.7234,42.7234,102973.0
2015-06-17 11:30:00,56.66,56.68,56.65,56.67,153804.0,42.731,42.7461,42.7234,42.7385,153804.0
2015-06-17 11:35:00,56.67,56.71,56.66,56.7,78995.0,42.7385,42.7687,42.731,42.7611,78995.0
2015-06-17 11:40:00,56.69,56.7,56.65,56.67,102076.0,42.7536,42.7611,42.7234,42.7385,102076.0
2015-06-17 11:45:00,56.67,56.74,56.67,56.74,87047.0,42.7385,42.7913,42.7385,42.7913,87047.0
2015-06-17 11:50:00,56.73,56.79,56.73,56.79,158787.0,42.7838,42.829,42.7838,42.829,158787.0
2015-06-17 11:55:00,56.79,56.79,56.73,56.75,108006.0,42.829,42.829,42.7838,42.7989,108006.0
2015-06-17 12:00:00,56.75,56.77,56.71,56.73,100655.0,42.7989,42.8139,42.7687,42.7838,100655.0
2015-06-17 12:05:00,56.72,56.74,56.65,56.71,116973.0,42.7762,42.7913,42.7234,42.7687,116973.0
2015-06-17 12:10:00,56.7,56.71,56.65,56.66,71304.0,42.7611,42.7687,42.7234,42.731,71304.0
2015-06-17 12:15:00,56.66,56.69,56.65,56.65,125380.0,42.731,42.7536,42.7234,42.7234,125380.0
2015-06-17 12:20:00,56.65,56.71,56.65,56.69,65269.0,42.7234,42.7687,42.7234,42.7536,65269.0
2015-06-17 12:25:00,56.69,56.73,56.69,56.71,64440.0,42.7536,42.7838,42.7536,42.7687,64440.0
2015-06-17 12:30:00,56.7,56.72,56.69,56.72,40954.0,42.7611,42.7762,42.7536,42.7762,40954.0
2015-06-17 12:35:00,56.72,56.72,56.68,56.7,43899.0,42.7762,42.7762,42.7461,42.7611,43899.0
2015-06-17 12:40:00,56.69,56.71,56.63,56.68,250969.0,42.7536,42.7687,42.7084,42.7461,250969.0
2015-06-17 12:45:00,56.68,56.71,56.67,56.71,67279.0,42.7461,42.7687,42.7385,42.7687,67279.0
2015-06-17 12:50:00,56.71,56.71,56.64,56.68,74362.0,42.7687,42.7687,42.7159,42.7461,74362.0
2015-06-17 12:55:00,56.67,56.72,56.64,56.72,145053.0,42.7385,42.7762,42.7159,42.7762,145053.0
2015-06-17 13:00:00,56.71,56.72,56.67,56.71,60284.0,42.7687,42.7762,42.7385,42.7687,60284.0
2015-06-17 13:05:00,56.7,56.71,56.66,56.7,61262.0,42.7611,42.7687,42.731,42.7611,61262.0
2015-06-17 13:10:00,56.69,56.73,56.67,56.69,148890.0,42.7536,42.7838,42.7385,42.7536,148890.0
2015-06-17 13:15:00,56.68,56.73,56.67,56.72,56995.0,42.7461,42.7838,42.7385,42.7762,56995.0
2015-06-17 13:20:00,56.71,56.73,56.68,56.7,64870.0,42.7687,42.7838,42.7461,42.7611,64870.0
2015-06-17 13:25:00,56.7,56.72,56.68,56.7,63855.0,42.7611,42.7762,42.7461,42.7611,63855.0
2015-06-17 13:30:00,56.69,56.75,56.69,56.74,68549.0,42.7536,42.7989,42.7536,42.7913,68549.0
2015-06-17 13:35:00,56.74,56.81,56.74,56.79,265365.0,42.7913,42.8441,42.7913,42.829,265365.0
2015-06-17 13:40:00,56.8,56.8,56.74,56.76,59545.0,42.8366,42.8366,42.7913,42.8064,59545.0
2015-06-17 13:45:00,56.77,56.78,56.73,56.75,63693.0,42.8139,42.8215,42.7838,42.7989,63693.0
2015-06-17 13:50:00,56.75,56.84,56.75,56.83,118339.0,42.7989,42.8667,42.7989,42.8592,118339.0
2015-06-17 13:55:00,56.83,56.87,56.79,56.83,125642.0,42.8592,42.8894,42.829,42.8592,125642.0
2015-06-17 14:00:00,56.83,57.03,56.66,56.97,666215.0,42.8592,43.01,42.731,42.9648,666215.0
2015-06-17 14:05:00,56.96,57.0,56.8,56.89,336800.0,42.9572,42.9874,42.8366,42.9044,336800.0
2015-06-17 14:10:00,56.9,56.94,56.79,56.82,325125.0,42.912,42.9421,42.829,42.8516,325125.0
2015-06-17 14:15:00,56.83,56.85,56.7,56.7,302775.0,42.8592,42.8743,42.7611,42.7611,302775.0
2015-06-17 14:20:00,56.71,56.72,56.56,56.63,247261.0,42.7687,42.7762,42.6556,42.7084,247261.0
2015-06-17 14:25:00,56.63,56.71,56.62,56.67,145350.0,42.7084,42.7687,42.7008,42.7385,145350.0
2015-06-17 14:30:00,56.66,56.9,56.65,56.78,260996.0,42.731,42.912,42.7234,42.8215,260996.0
2015-06-17 14:35:00,56.78,56.9,56.77,56.88,283995.0,42.8215,42.912,42.8139,42.8969,283995.0
2015-06-17 14:40:00,56.88,57.02,56.85,56.97,439533.0,42.8969,43.0025,42.8743,42.9648,439533.0
2015-06-17 14:45:00,56.97,57.0,56.89,56.9,266093.0,42.9648,42.9874,42.9044,42.912,266093.0
2015-06-17 14:50:00,56.9,56.91,56.78,56.83,385579.0,42.912,42.9195,42.8215,42.8592,385579.0
2015-06-17 14:55:00,56.83,56.85,56.67,56.73,205674.0,42.8592,42.8743,42.7385,42.7838,205674.0
2015-06-17 15:00:00,56.72,56.79,56.65,56.65,198381.0,42.7762,42.829,42.7234,42.7234,198381.0
2015-06-17 15:05:00,56.66,56.69,56.62,56.63,209204.0,42.731,42.7536,42.7008,42.7084,209204.0
2015-06-17 15:10:00,56.63,56.66,56.58,56.63,266676.0,42.7084,42.731,42.6706,42.7084,266676.0
2015-06-17 15:15:00,56.63,56.74,56.63,56.7,211129.0,42.7084,42.7913,42.7084,42.7611,211129.0
2015-06-17 15:20:00,56.71,56.78,56.7,56.73,228928.0,42.7687,42.8215,42.7611,42.7838,228928.0
2015-06-17 15:25:00,56.73,56.74,56.62,56.64,218707.0,42.7838,42.7913,42.7008,42.7159,218707.0
2015-06-17 15:30:00,56.64,56.66,56.53,56.56,390946.0,42.7159,42.731,42.6329,42.6556,390946.0
2015-06-17 15:35:00,56.56,56.56,56.47,56.49,388826.0,42.6556,42.6556,42.5877,42.6028,388826.0
2015-06-17 15:40:00,56.49,56.5,56.42,56.47,350882.0,42.6028,42.6103,42.55,42.5877,350882.0
2015-06-17 15:45:00,56.47,56.47,56.38,56.4,404514.0,42.5877,42.5877,42.5198,42.5349,404514.0
2015-06-17 15:50:00,56.41,56.48,56.4,56.41,366233.0,42.5424,42.5952,42.5349,42.5424,366233.0
2015-06-17 15:55:00,56.41,56.54,56.39,56.53,936628.0,42.5424,42.6405,42.5274,42.6329,936628.0
2015-06-18 09:30:00,56.66,56.86,56.46,56.55,782775.0,42.731,42.8818,42.5801,42.648,782775.0
2015-06-18 09:35:00,56.54,56.57,56.1,56.12,727048.0,42.6405,42.6631,42.3086,42.3237,727048.0
2015-06-18 09:40:00,56.12,56.23,56.02,56.03,395446.0,42.3237,42.4067,42.2483,42.2559,395446.0
2015-06-18 09:45:00,56.04,56.17,56.03,56.06,568822.0,42.2634,42.3614,42.2559,42.2785,568822.0
2015-06-18 09:50:00,56.06,56.06,55.98,56.01,449179.0,42.2785,42.2785,42.2181,42.2408,449179.0
2015-06-18 09:55:00,56.01,56.17,55.98,56.13,297777.0,42.2408,42.3614,42.2181,42.3313,297777.0
2015-06-18 10:00:00,56.14,56.35,56.1,56.32,486707.0,42.3388,42.4972,42.3086,42.4746,486707.0
2015-06-18 10:05:00,56.33,56.4,56.29,56.35,383038.0,42.4821,42.5349,42.4519,42.4972,383038.0
2015-06-18 10:10:00,56.36,56.36,56.18,56.19,310211.0,42.5047,42.5047,42.369,42.3765,310211.0
2015-06-18 10:15:00,56.19,56.38,56.18,56.35,334544.0,42.3765,42.5198,42.369,42.4972,334544.0
2015-06-18 10:20:00,56.36,56.36,56.28,56.29,198810.0,42.5047,42.5047,42.4444,42.4519,198810.0
2015-06-18 10:25:00,56.29,56.34,56.27,56.32,199900.0,42.4519,42.4896,42.4369,42.4746,199900.0
2015-06-18 10:30:00,56.32,56.37,56.24,56.25,231012.0,42.4746,42.5123,42.4142,42.4218,231012.0
2015-06-18 10:35:00,56.25,56.34,56.24,56.33,140433.0,42.4218,42.4896,42.4142,42.4821,140433.0
2015-06-18 10:40:00,56.34,56.39,56.29,56.33,152576.0,42.4896,42.5274,42.4519,42.4821,152576.0
2015-06-18 10:45:00,56.33,56.44,56.33,56.41,125038.0,42.4821,42.5651,42.4821,42.5424,125038.0
2015-06-18 10:50:00,56.42,56.44,56.37,56.41,126666.0,42.55,42.5651,42.5123,42.5424,126666.0
2015-06-18 10:55:00,56.41,56.43,56.39,56.41,80489.0,42.5424,42.5575,42.5274,42.5424,80489.0
2015-06-18 11:00:00,56.42,56.5,56.41,56.49,252143.0,42.55,42.6103,42.5424,42.6028,252143.0
2015-06-18 11:05:00,56.48,56.51,56.4,56.4,349773.0,42.5952,42.6179,42.5349,42.5349,349773.0
2015-06-18 11:10:00,56.4,56.42,56.36,56.37,184929.0,42.5349,42.55,42.5047,42.5123,184929.0
2015-06-18 11:15:00,56.37,56.37,56.29,56.31,161437.0,42.5123,42.5123,42.4519,42.467,161437.0
2015-06-18 11:20:00,56.31,56.35,56.26,56.26,125769.0,42.467,42.4972,42.4293,42.4293,125769.0
2015-06-18 11:25:00,56.27,56.3,56.22,56.24,226223.0,42.4369,42.4595,42.3991,42.4142,226223.0
2015-06-18 11:30:00,56.25,56.35,56.24,56.29,270744.0,42.4218,42.4972,42.4142,42.4519,270744.0
2015-06-18 11:35:00,56.29,56.29,56.21,56.22,192271.0,42.4519,42.4519,42.3916,42.3991,192271.0
2015-06-18 11:40:00,56.22,56.34,56.21,56.34,326669.0,42.3991,42.4896,42.3916,42.4896,326669.0
2015-06-18 11:45:00,56.34,56.36,56.32,56.33,121069.0,42.4896,42.5047,42.4746,42.4821,121069.0
2015-06-18 11:50:00,56.33,56.43,56.32,56.4,147432.0,42.4821,42.5575,42.4746,42.5349,147432.0
2015-06-18 11:55:00,56.39,56.42,56.36,56.4,112235.0,42.5274,42.55,42.5047,42.5349,112235.0
2015-06-18 12:00:00,56.41,56.46,56.4,56.46,85394.0,42.5424,42.5801,42.5349,42.5801,85394.0
2015-06-18 12:05:00,56.46,56.47,56.43,56.46,90898.0,42.5801,42.5877,42.5575,42.5801,90898.0
2015-06-18 12:10:00,56.46,56.48,56.43,56.45,95864.0,42.5801,42.5952,42.5575,42.5726,95864.0
2015-06-18 12:15:00,56.45,56.48,56.44,56.44,54777.0,42.5726,42.5952,42.5651,42.5651,54777.0
2015-06-18 12:20:00,56.44,56.67,56.44,56.66,363050.0,42.5651,42.7385,42.5651,42.731,363050.0
2015-06-18 12:25:00,56.66,56.73,56.62,56.7,331139.0,42.731,42.7838,42.7008,42.7611,331139.0
2015-06-18 12:30:00,56.69,56.8,56.69,56.78,350862.0,42.7536,42.8366,42.7536,42.8215,350862.0
2015-06-18 12:35:00,56.77,56.81,56.66,56.72,566134.0,42.8139,42.8441,42.731,42.7762,566134.0
2015-06-18 12:40:00,56.72,56.74,56.68,56.68,236376.0,42.7762,42.7913,42.7461,42.7461,236376.0
2015-06-18 12:45:00,56.68,56.74,56.66,56.7,147379.0,42.7461,42.7913,42.731,42.7611,147379.0
2015-06-18 12:50:00,56.7,56.72,56.67,56.67,111652.0,42.7611,42.7762,42.7385,42.7385,111652.0
2015-06-18 12:55:00,56.68,56.68,56.58,56.6,179071.0,42.7461,42.7461,42.6706,42.6857,179071.0
2015-06-18 13:00:00,56.59,56.72,56.59,56.7,127839.0,42.6782,42.7762,42.6782,42.7611,127839.0
2015-06-18 13:05:00,56.69,56.71,56.63,56.65,103572.0,42.7536,42.7687,42.7084,42.7234,103572.0
2015-06-18 13:10:00,56.63,56.65,56.53,56.53,171217.0,42.7084,42.7234,42.6329,42.6329,171217.0
2015-06-18 13:15:00,56.53,56.61,56.52,56.57,94338.0,42.6329,42.6933,42.6254,42.6631,94338.0
2015-06-18 13:20:00,56.58,56.59,56.51,56.56,140799.0,42.6706,42.6782,42.6179,42.6556,140799.0
2015-06-18 13:25:00,56.55,56.64,56.55,56.63,82357.0,42.648,42.7159,42.648,42.7084,82357.0
2015-06-18 13:30:00,56.61,56.62,56.57,56.62,138457.0,42.6933,42.7008,42.6631,42.7008,138457.0
2015-06-18 13:35:00,56.62,56.67,56.61,56.64,85696.0,42.7008,42.7385,42.6933,42.7159,85696.0
2015-06-18 13:40:00,56.64,56.7,56.62,56.68,73164.0,42.7159,42.7611,42.7008,42.7461,73164.0
2015-06-18 13:45:00,56.67,56.69,56.66,56.67,89033.0,42.7385,42.7536,42.731,42.7385,89033.0
2015-06-18 13:50:00,56.67,56.73,56.66,56.71,103398.0,42.7385,42.7838,42.731,42.7687,103398.0
2015-06-18 13:55:00,56.7,56.71,56.68,56.69,77385.0,42.7611,42.7687,42.7461,42.7536,77385.0
2015-06-18 14:00:00,56.69,56.74,56.67,56.74,123126.0,42.7536,42.7913,42.7385,42.7913,123126.0
2015-06-18 14:05:00,56.74,56.75,56.72,56.74,107890.0,42.7913,42.7989,42.7762,42.7913,107890.0
2015-06-18 14:10:00,56.74,56.75,56.73,56.74,65299.0,42.7913,42.7989,42.7838,42.7913,65299.0
2015-06-18 14:15:00,56.74,56.75,56.7,56.73,117052.0,42.7913,42.7989,42.7611,42.7838,117052.0
2015-06-18 14:20:00,56.73,56.74,56.72,56.73,218823.0,42.7838,42.7913,42.7762,42.7838,218823.0
2015-06-18 14:25:00,56.73,56.74,56.68,56.68,174615.0,42.7838,42.7913,42.7461,42.7461,174615.0
2015-06-18 14:30:00,56.68,56.71,56.66,56.7,181179.0,42.7461,42.7687,42.731,42.7611,181179.0
2015-06-18 14:35:00,56.7,56.8,56.69,56.79,157991.0,42.7611,42.8366,42.7536,42.829,157991.0
2015-06-18 14:40:00,56.79,56.81,56.78,56.79,110459.0,42.829,42.8441,42.8215,42.829,110459.0
2015-06-18 14:45:00,56.79,56.83,56.78,56.82,112838.0,42.829,42.8592,42.8215,42.8516,112838.0
2015-06-18 14:50:00,56.82,56.85,56.78,56.82,135531.0,42.8516,42.8743,42.8215,42.8516,135531.0
2015-06-18 14:55:00,56.81,56.86,56.8,56.85,117215.0,42.8441,42.8818,42.8366,42.8743,117215.0
2015-06-18 15:00:00,56.85,56.86,56.77,56.77,108139.0,42.8743,42.8818,42.8139,42.8139,108139.0
2015-06-18 15:05:00,56.78,56.79,56.72,56.74,148855.0,42.8215,42.829,42.7762,42.7913,148855.0
2015-06-18 15:10:00,56.74,56.78,56.74,56.78,154351.0,42.7913,42.8215,42.7913,42.8215,154351.0
2015-06-18 15:15:00,56.78,56.78,56.71,56.74,120987.0,42.8215,42.8215,42.7687,42.7913,120987.0
2015-06-18 15:20:00,56.75,56.79,56.72,56.79,137563.0,42.7989,42.829,42.7762,42.829,137563.0
2015-06-18 15:25:00,56.79,56.85,56.78,56.85,166173.0,42.829,42.8743,42.8215,42.8743,166173.0
2015-06-18 15:30:00,56.85,56.88,56.82,56.83,274190.0,42.8743,42.8969,42.8516,42.8592,274190.0
2015-06-18 15:35:00,56.84,56.86,56.77,56.78,250389.0,42.8667,42.8818,42.8139,42.8215,250389.0
2015-06-18 15:40:00,56.78,56.84,56.77,56.79,250932.0,42.8215,42.8667,42.8139,42.829,250932.0
2015-06-18 15:45:00,56.78,56.79,56.73,56.73,285503.0,42.8215,42.829,42.7838,42.7838,285503.0
2015-06-18 15:50:00,56.74,56.75,56.69,56.69,242402.0,42.7913,42.7989,42.7536,42.7536,242402.0
2015-06-18 15:55:00,56.7,56.77,56.69,56.75,690112.0,42.7611,42.8139,42.7536,42.7989,690112.0
2015-06-19 09:30:00,56.51,56.7,56.51,56.67,2875293.0,42.6179,42.7611,42.6179,42.7385,2875293.0
2015-06-19 09:35:00,56.67,56.81,56.62,56.64,360452.0,42.7385,42.8441,42.7008,42.7159,360452.0
2015-06-19 09:40:00,56.63,56.66,56.5,56.55,204444.0,42.7084,42.731,42.6103,42.648,204444.0
2015-06-19 09:45:00,56.55,56.58,56.38,56.39,202420.0,42.648,42.6706,42.5198,42.5274,202420.0
2015-06-19 09:50:00,56.39,56.55,56.38,56.54,127666.0,42.5274,42.648,42.5198,42.6405,127666.0
2015-06-19 09:55:00,56.54,56.62,56.54,56.59,131085.0,42.6405,42.7008,42.6405,42.6782,131085.0
2015-06-19 10:00:00,56.59,56.61,56.52,56.6,153581.0,42.6782,42.6933,42.6254,42.6857,153581.0
2015-06-19 10:05:00,56.61,56.64,56.58,56.61,87822.0,42.6933,42.7159,42.6706,42.6933,87822.0
2015-06-19 10:10:00,56.61,56.62,56.52,56.53,105571.0,42.6933,42.7008,42.6254,42.6329,105571.0
2015-06-19 10:15:00,56.52,56.53,56.43,56.46,116524.0,42.6254,42.6329,42.5575,42.5801,116524.0
2015-06-19 10:20:00,56.45,56.52,56.44,56.46,165140.0,42.5726,42.6254,42.5651,42.5801,165140.0
2015-06-19 10:25:00,56.46,56.5,56.44,56.48,86643.0,42.5801,42.6103,42.5651,42.5952,86643.0
2015-06-19 10:30:00,56.49,56.49,56.36,56.38,147306.0,42.6028,42.6028,42.5047,42.5198,147306.0
2015-06-19 10:35:00,56.37,56.44,56.36,56.38,117983.0,42.5123,42.5651,42.5047,42.5198,117983.0
2015-06-19 10:40:00,56.38,56.43,56.34,56.36,138716.0,42.5198,42.5575,42.4896,42.5047,138716.0
2015-06-19 10:45:00,56.36,56.4,56.35,56.38,148065.0,42.5047,42.5349,42.4972,42.5198,148065.0
2015-06-19 10:50:00,56.39,56.46,56.37,56.45,131568.0,42.5274,42.5801,42.5123,42.5726,131568.0
2015-06-19 10:55:00,56.45,56.49,56.43,56.43,100066.0,42.5726,42.6028,42.5575,42.5575,100066.0
2015-06-19 11:00:00,56.43,56.45,56.39,56.4,99562.0,42.5575,42.5726,42.5274,42.5349,99562.0
2015-06-19 11:05:00,56.39,56.46,56.38,56.44,77964.0,42.5274,42.5801,42.5198,42.5651,77964.0
2015-06-19 11:10:00,56.44,56.45,56.4,56.4,56299.0,42.5651,42.5726,42.5349,42.5349,56299.0
2015-06-19 11:15:00,56.41,56.43,56.38,56.4,82428.0,42.5424,42.5575,42.5198,42.5349,82428.0
2015-06-19 11:20:00,56.4,56.41,56.36,56.39,61492.0,42.5349,42.5424,42.5047,42.5274,61492.0
2015-06-19 11:25:00,56.4,56.43,56.37,56.38,92707.0,42.5349,42.5575,42.5123,42.5198,92707.0
2015-06-19 11:30:00,56.39,56.4,56.33,56.36,120925.0,42.5274,42.5349,42.4821,42.5047,120925.0
2015-06-19 11:35:00,56.35,56.36,56.29,56.31,182153.0,42.4972,42.5047,42.4519,42.467,182153.0
2015-06-19 11:40:00,56.3,56.33,56.29,56.29,144910.0,42.4595,42.4821,42.4519,42.4519,144910.0
2015-06-19 11:45:00,56.29,56.3,56.22,56.24,158586.0,42.4519,42.4595,42.3991,42.4142,158586.0
2015-06-19 11:50:00,56.25,56.27,56.21,56.25,175005.0,42.4218,42.4369,42.3916,42.4218,175005.0
2015-06-19 11:55:00,56.24,56.25,56.22,56.23,51844.0,42.4142,42.4218,42.3991,42.4067,51844.0
2015-06-19 12:00:00,56.23,56.28,56.22,56.26,147381.0,42.4067,42.4444,42.3991,42.4293,147381.0
2015-06-19 12:05:00,56.26,56.27,56.21,56.24,81060.0,42.4293,42.4369,42.3916,42.4142,81060.0
2015-06-19 12:10:00,56.25,56.29,56.24,56.27,72880.0,42.4218,42.4519,42.4142,42.4369,72880.0
2015-06-19 12:15:00,56.27,56.29,56.25,56.28,56417.0,42.4369,42.4519,42.4218,42.4444,56417.0
2015-06-19 12:20:00,56.28,56.29,56.19,56.19,148117.0,42.4444,42.4519,42.3765,42.3765,148117.0
2015-06-19 12:25:00,56.19,56.21,56.18,56.19,185152.0,42.3765,42.3916,42.369,42.3765,185152.0
2015-06-19 12:30:00,56.19,56.23,56.18,56.23,166252.0,42.3765,42.4067,42.369,42.4067,166252.0
2015-06-19 12:35:00,56.23,56.25,56.19,56.2,49365.0,42.4067,42.4218,42.3765,42.3841,49365.0
2015-06-19 12:40:00,56.2,56.21,56.19,56.19,77983.0,42.3841,42.3916,42.3765,42.3765,77983.0
2015-06-19 12:45:00,56.2,56.2,56.18,56.2,91256.0,42.3841,42.3841,42.369,42.3841,91256.0
2015-06-19 12:50:00,56.2,56.2,56.18,56.18,42849.0,42.3841,42.3841,42.369,42.369,42849.0
2015-06-19 12:55:00,56.19,56.2,56.18,56.2,48608.0,42.3765,42.3841,42.369,42.3841,48608.0
2015-06-19 13:00:00,56.2,56.21,56.18,56.19,103228.0,42.3841,42.3916,42.369,42.3765,103228.0
2015-06-19 13:05:00,56.19,56.2,56.18,56.2,47929.0,42.3765,42.3841,42.369,42.3841,47929.0
2015-06-19 13:10:00,56.19,56.24,56.19,56.23,70539.0,42.3765,42.4142,42.3765,42.4067,70539.0
2015-06-19 13:15:00,56.23,56.26,56.23,56.25,62756.0,42.4067,42.4293,42.4067,42.4218,62756.0
2015-06-19 13:20:00,56.26,56.26,56.23,56.26,105365.0,42.4293,42.4293,42.4067,42.4293,105365.0
2015-06-19 13:25:00,56.26,56.28,56.25,56.27,40519.0,42.4293,42.4444,42.4218,42.4369,40519.0
2015-06-19 13:30:00,56.27,56.34,56.27,56.33,118212.0,42.4369,42.4896,42.4369,42.4821,118212.0
2015-06-19 13:35:00,56.34,56.37,56.33,56.36,65609.0,42.4896,42.5123,42.4821,42.5047,65609.0
2015-06-19 13:40:00,56.36,56.4,56.35,56.39,69649.0,42.5047,42.5349,42.4972,42.5274,69649.0
2015-06-19 13:45:00,56.4,56.4,56.36,56.36,48111.0,42.5349,42.5349,42.5047,42.5047,48111.0
2015-06-19 13:50:00,56.37,56.37,56.3,56.3,135748.0,42.5123,42.5123,42.4595,42.4595,135748.0
2015-06-19 13:55:00,56.31,56.32,56.3,56.3,61832.0,42.467,42.4746,42.4595,42.4595,61832.0
2015-06-19 14:00:00,56.3,56.35,56.3,56.35,84432.0,42.4595,42.4972,42.4595,42.4972,84432.0
2015-06-19 14:05:00,56.35,56.36,56.34,56.34,59276.0,42.4972,42.5047,42.4896,42.4896,59276.0
2015-06-19 14:10:00,56.34,56.36,56.33,56.35,42441.0,42.4896,42.5047,42.4821,42.4972,42441.0
2015-06-19 14:15:00,56.34,56.34,56.32,56.32,38539.0,42.4896,42.4896,42.4746,42.4746,38539.0
2015-06-19 14:20:00,56.32,56.32,56.22,56.23,143508.0,42.4746,42.4746,42.3991,42.4067,143508.0
2015-06-19 14:25:00,56.23,56.25,56.2,56.24,54971.0,42.4067,42.4218,42.3841,42.4142,54971.0
2015-06-19 14:30:00,56.24,56.24,56.17,56.19,137723.0,42.4142,42.4142,42.3614,42.3765,137723.0
2015-06-19 14:35:00,56.2,56.22,56.18,56.21,122385.0,42.3841,42.3991,42.369,42.3916,122385.0
2015-06-19 14:40:00,56.2,56.21,56.17,56.19,119843.0,42.3841,42.3916,42.3614,42.3765,119843.0
2015-06-19 14:45:00,56.19,56.24,56.19,56.22,91121.0,42.3765,42.4142,42.3765,42.3991,91121.0
2015-06-19 14:50:00,56.22,56.22,56.17,56.18,142536.0,42.3991,42.3991,42.3614,42.369,142536.0
2015-06-19 14:55:00,56.18,56.2,56.18,56.18,64796.0,42.369,42.3841,42.369,42.369,64796.0
2015-06-19 15:00:00,56.19,56.21,56.17,56.18,163787.0,42.3765,42.3916,42.3614,42.369,163787.0
2015-06-19 15:05:00,56.19,56.23,56.18,56.23,95280.0,42.3765,42.4067,42.369,42.4067,95280.0
2015-06-19 15:10:00,56.23,56.24,56.18,56.21,193300.0,42.4067,42.4142,42.369,42.3916,193300.0
2015-06-19 15:15:00,56.2,56.22,56.18,56.22,108090.0,42.3841,42.3991,42.369,42.3991,108090.0
2015-06-19 15:20:00,56.22,56.24,56.21,56.22,110029.0,42.3991,42.4142,42.3916,42.3991,110029.0
2015-06-19 15:25:00,56.23,56.28,56.22,56.27,124380.0,42.4067,42.4444,42.3991,42.4369,124380.0
2015-06-19 15:30:00,56.27,56.32,56.21,56.3,175590.0,42.4369,42.4746,42.3916,42.4595,175590.0
2015-06-19 15:35:00,56.31,56.32,56.28,56.3,152765.0,42.467,42.4746,42.4444,42.4595,152765.0
2015-06-19 15:40:00,56.31,56.32,56.29,56.3,202199.0,42.467,42.4746,42.4519,42.4595,202199.0
2015-06-19 15:45:00,56.3,56.4,56.29,56.39,414740.0,42.4595,42.5349,42.4519,42.5274,414740.0
2015-06-19 15:50:00,56.38,56.39,56.32,56.32,255213.0,42.5198,42.5274,42.4746,42.4746,255213.0
2015-06-19 15:55:00,56.32,56.33,56.21,56.21,824103.0,42.4746,42.4821,42.3916,42.3916,824103.0
2015-06-22 09:30:00,56.86,57.0,56.76,56.98,620487.0,42.8818,42.9874,42.8064,42.9723,620487.0
2015-06-22 09:35:00,56.97,57.11,56.84,56.92,556980.0,42.9648,43.0704,42.8667,42.9271,556980.0
2015-06-22 09:40:00,56.93,56.99,56.83,56.99,198723.0,42.9346,42.9799,42.8592,42.9799,198723.0
2015-06-22 09:45:00,56.99,57.0,56.87,56.9,116396.0,42.9799,42.9874,42.8894,42.912,116396.0
2015-06-22 09:50:00,56.9,56.95,56.86,56.9,138444.0,42.912,42.9497,42.8818,42.912,138444.0
2015-06-22 09:55:00,56.9,56.91,56.84,56.86,92829.0,42.912,42.9195,42.8667,42.8818,92829.0
2015-06-22 10:00:00,56.86,56.9,56.83,56.85,160121.0,42.8818,42.912,42.8592,42.8743,160121.0
2015-06-22 10:05:00,56.84,56.99,56.84,56.97,270625.0,42.8667,42.9799,42.8667,42.9648,270625.0
2015-06-22 10:10:00,56.97,57.04,56.97,57.0,523134.0,42.9648,43.0176,42.9648,42.9874,523134.0
2015-06-22 10:15:00,57.0,57.02,56.98,57.02,199969.0,42.9874,43.0025,42.9723,43.0025,199969.0
2015-06-22 10:20:00,57.02,57.05,57.0,57.03,172477.0,43.0025,43.0251,42.9874,43.01,172477.0
2015-06-22 10:25:00,57.02,57.15,57.02,57.15,357870.0,43.0025,43.1005,43.0025,43.1005,357870.0
2015-06-22 10:30:00,57.15,57.19,57.14,57.15,386669.0,43.1005,43.1307,43.093,43.1005,386669.0
2015-06-22 10:35:00,57.16,57.16,57.11,57.13,129216.0,43.1081,43.1081,43.0704,43.0854,129216.0
2015-06-22 10:40:00,57.13,57.21,57.13,57.17,264639.0,43.0854,43.1458,43.0854,43.1156,264639.0
2015-06-22 10:45:00,57.17,57.18,57.11,57.12,155760.0,43.1156,43.1231,43.0704,43.0779,155760.0
2015-06-22 10:50:00,57.13,57.13,57.05,57.06,172461.0,43.0854,43.0854,43.0251,43.0326,172461.0
2015-06-22 10:55:00,57.06,57.12,57.05,57.08,191302.0,43.0326,43.0779,43.0251,43.0477,191302.0
2015-06-22 11:00:00,57.07,57.1,57.01,57.1,188979.0,43.0402,43.0628,42.9949,43.0628,188979.0
2015-06-22 11:05:00,57.1,57.13,57.05,57.06,163348.0,43.0628,43.0854,43.0251,43.0326,163348.0
2015-06-22 11:10:00,57.06,57.09,57.05,57.08,110037.0,43.0326,43.0553,43.0251,43.0477,110037.0
2015-06-22 11:15:00,57.08,57.1,56.99,57.0,178880.0,43.0477,43.0628,42.9799,42.9874,178880.0
2015-06-22 11:20:00,57.01,57.05,56.97,57.05,176452.0,42.9949,43.0251,42.9648,43.0251,176452.0
2015-06-22 11:25:00,57.05,57.05,56.99,57.02,113523.0,43.0251,43.0251,42.9799,43.0025,113523.0
2015-06-22 11:30:00,57.01,57.02,56.94,56.99,120631.0,42.9949,43.0025,42.9421,42.9799,120631.0
2015-06-22 11:35:00,56.98,56.99,56.93,56.94,76027.0,42.9723,42.9799,42.9346,42.9421,76027.0
2015-06-22 11:40:00,56.94,56.98,56.9,56.95,114516.0,42.9421,42.9723,42.912,42.9497,114516.0
2015-06-22 11:45:00,56.95,57.0,56.94,56.96,81595.0,42.9497,42.9874,42.9421,42.9572,81595.0
2015-06-22 11:50:00,56.95,56.99,56.95,56.98,43877.0,42.9497,42.9799,42.9497,42.9723,43877.0
2015-06-22 11:55:00,56.98,57.03,56.93,56.94,130115.0,42.9723,43.01,42.9346,42.9421,130115.0
2015-06-22 12:00:00,56.94,56.98,56.93,56.96,65498.0,42.9421,42.9723,42.9346,42.9572,65498.0
2015-06-22 12:05:00,56.96,56.97,56.9,56.9,81735.0,42.9572,42.9648,42.912,42.912,81735.0
2015-06-22 12:10:00,56.9,56.96,56.87,56.94,67722.0,42.912,42.9572,42.8894,42.9421,67722.0
2015-06-22 12:15:00,56.94,56.95,56.9,56.92,48812.0,42.9421,42.9497,42.912,42.9271,48812.0
2015-06-22 12:20:00,56.91,56.94,56.87,56.91,67963.0,42.9195,42.9421,42.8894,42.9195,67963.0
2015-06-22 12:25:00,56.91,56.92,56.83,56.9,113733.0,42.9195,42.9271,42.8592,42.912,113733.0
2015-06-22 12:30:00,56.89,56.96,56.89,56.96,55475.0,42.9044,42.9572,42.9044,42.9572,55475.0
2015-06-22 12:35:00,56.96,56.99,56.95,56.98,62349.0,42.9572,42.9799,42.9497,42.9723,62349.0
2015-06-22 12:40:00,56.98,56.99,56.96,56.97,78263.0,42.9723,42.9799,42.9572,42.9648,78263.0
2015-06-22 12:45:00,56.98,57.0,56.93,56.98,70021.0,42.9723,42.9874,42.9346,42.9723,70021.0
2015-06-22 12:50:00,56.98,57.01,56.97,56.99,66227.0,42.9723,42.9949,42.9648,42.9799,66227.0
2015-06-22 12:55:00,56.99,57.0,56.97,57.0,51971.0,42.9799,42.9874,42.9648,42.9874,51971.0
2015-06-22 13:00:00,57.0,57.01,56.96,56.98,69336.0,42.9874,42.9949,42.9572,42.9723,69336.0
2015-06-22 13:05:00,56.98,56.99,56.92,56.94,157239.0,42.9723,42.9799,42.9271,42.9421,157239.0
2015-06-22 13:10:00,56.95,56.97,56.92,56.92,57394.0,42.9497,42.9648,42.9271,42.9271,57394.0
2015-06-22 13:15:00,56.93,56.94,56.9,56.92,47024.0,42.9346,42.9421,42.912,42.9271,47024.0
2015-06-22 13:20:00,56.93,56.96,56.92,56.94,42634.0,42.9346,42.9572,42.9271,42.9421,42634.0
2015-06-22 13:25:00,56.94,56.94,56.89,56.91,77222.0,42.9421,42.9421,42.9044,42.9195,77222.0
2015-06-22 13:30:00,56.91,56.94,56.88,56.94,61915.0,42.9195,42.9421,42.8969,42.9421,61915.0
2015-06-22 13:35:00,56.94,56.97,56.94,56.97,101854.0,42.9421,42.9648,42.9421,42.9648,101854.0
2015-06-22 13:40:00,56.97,56.98,56.95,56.97,50102.0,42.9648,42.9723,42.9497,42.9648,50102.0
2015-06-22 13:45:00,56.97,57.01,56.96,56.98,104825.0,42.9648,42.9949,42.9572,42.9723,104825.0
2015-06-22 13:50:00,56.98,57.01,56.97,56.98,70316.0,42.9723,42.9949,42.9648,42.9723,70316.0
2015-06-22 13:55:00,56.98,56.98,56.94,56.97,58217.0,42.9723,42.9723,42.9421,42.9648,58217.0
2015-06-22 14:00:00,56.98,56.99,56.96,56.98,59045.0,42.9723,42.9799,42.9572,42.9723,59045.0
2015-06-22 14:05:00,56.97,57.0,56.95,56.96,66142.0,42.9648,42.9874,42.9497,42.9572,66142.0
2015-06-22 14:10:00,56.96,56.97,56.91,56.92,114176.0,42.9572,42.9648,42.9195,42.9271,114176.0
2015-06-22 14:15:00,56.93,56.94,56.91,56.92,53213.0,42.9346,42.9421,42.9195,42.9271,53213.0
2015-06-22 14:20:00,56.93,56.98,56.92,56.96,59915.0,42.9346,42.9723,42.9271,42.9572,59915.0
2015-06-22 14:25:00,56.96,56.97,56.93,56.95,36392.0,42.9572,42.9648,42.9346,42.9497,36392.0
2015-06-22 14:30:00,56.95,56.98,56.92,56.97,60287.0,42.9497,42.9723,42.9271,42.9648,60287.0
2015-06-22 14:35:00,56.96,56.99,56.96,56.98,51038.0,42.9572,42.9799,42.9572,42.9723,51038.0
2015-06-22 14:40:00,56.98,56.99,56.96,56.97,51651.0,42.9723,42.9799,42.9572,42.9648,51651.0
2015-06-22 14:45:00,56.98,56.99,56.94,56.96,50247.0,42.9723,42.9799,42.9421,42.9572,50247.0
2015-06-22 14:50:00,56.96,57.0,56.96,57.0,76124.0,42.9572,42.9874,42.9572,42.9874,76124.0
2015-06-22 14:55:00,56.99,57.01,56.98,57.0,98556.0,42.9799,42.9949,42.9723,42.9874,98556.0
2015-06-22 15:00:00,57.0,57.0,56.97,56.98,68898.0,42.9874,42.9874,42.9648,42.9723,68898.0
2015-06-22 15:05:00,56.98,56.99,56.96,56.97,105570.0,42.9723,42.9799,42.9572,42.9648,105570.0
2015-06-22 15:10:00,56.98,56.98,56.95,56.95,68215.0,42.9723,42.9723,42.9497,42.9497,68215.0
2015-06-22 15:15:00,56.96,56.97,56.94,56.96,77979.0,42.9572,42.9648,42.9421,42.9572,77979.0
2015-06-22 15:20:00,56.96,57.0,56.94,57.0,104179.0,42.9572,42.9874,42.9421,42.9874,104179.0
2015-06-22 15:25:00,57.0,57.0,56.94,56.95,103729.0,42.9874,42.9874,42.9421,42.9497,103729.0
2015-06-22 15:30:00,56.96,56.98,56.93,56.94,88978.0,42.9572,42.9723,42.9346,42.9421,88978.0
2015-06-22 15:35:00,56.93,56.95,56.91,56.94,190715.0,42.9346,42.9497,42.9195,42.9421,190715.0
2015-06-22 15:40:00,56.94,56.97,56.92,56.96,261940.0,42.9421,42.9648,42.9271,42.9572,261940.0
2015-06-22 15:45:00,56.95,56.96,56.91,56.94,261551.0,42.9497,42.9572,42.9195,42.9421,261551.0
2015-06-22 15:50:00,56.94,56.96,56.92,56.93,236907.0,42.9421,42.9572,42.9271,42.9346,236907.0
2015-06-22 15:55:00,56.93,56.96,56.9,56.94,595365.0,42.9346,42.9572,42.912,42.9421,595365.0
2015-06-23 09:30:00,57.28,57.64,57.24,57.52,1120600.0,43.1986,43.4701,43.1684,43.3796,1120600.0
2015-06-23 09:35:00,57.53,57.59,57.38,57.4,627450.0,43.3871,43.4323,43.274,43.2891,627450.0
2015-06-23 09:40:00,57.4,57.51,57.38,57.42,272209.0,43.2891,43.372,43.274,43.3041,272209.0
2015-06-23 09:45:00,57.42,57.52,57.41,57.51,365233.0,43.3041,43.3796,43.2966,43.372,365233.0
2015-06-23 09:50:00,57.51,57.52,57.43,57.45,203873.0,43.372,43.3796,43.3117,43.3268,203873.0
2015-06-23 09:55:00,57.46,57.48,57.38,57.39,269551.0,43.3343,43.3494,43.274,43.2815,269551.0
2015-06-23 10:00:00,57.39,57.49,57.37,57.49,141625.0,43.2815,43.3569,43.2664,43.3569,141625.0
2015-06-23 10:05:00,57.48,57.55,57.45,57.47,256187.0,43.3494,43.4022,43.3268,43.3418,256187.0
2015-06-23 10:10:00,57.46,57.49,57.46,57.47,295468.0,43.3343,43.3569,43.3343,43.3418,295468.0
2015-06-23 10:15:00,57.47,57.47,57.36,57.37,341238.0,43.3418,43.3418,43.2589,43.2664,341238.0
2015-06-23 10:20:00,57.37,57.39,57.34,57.38,324919.0,43.2664,43.2815,43.2438,43.274,324919.0
2015-06-23 10:25:00,57.39,57.4,57.36,57.38,270608.0,43.2815,43.2891,43.2589,43.274,270608.0
2015-06-23 10:30:00,57.37,57.42,57.37,57.37,260830.0,43.2664,43.3041,43.2664,43.2664,260830.0
2015-06-23 10:35:00,57.37,57.47,57.35,57.4,240028.0,43.2664,43.3418,43.2514,43.2891,240028.0
2015-06-23 10:40:00,57.4,57.4,57.31,57.32,188149.0,43.2891,43.2891,43.2212,43.2287,188149.0
2015-06-23 10:45:00,57.33,57.41,57.32,57.38,136303.0,43.2363,43.2966,43.2287,43.274,136303.0
2015-06-23 10:50:00,57.37,57.38,57.21,57.23,336943.0,43.2664,43.274,43.1458,43.1609,336943.0
2015-06-23 10:55:00,57.23,57.26,57.17,57.24,135407.0,43.1609,43.1835,43.1156,43.1684,135407.0
2015-06-23 11:00:00,57.24,57.28,57.2,57.28,143657.0,43.1684,43.1986,43.1382,43.1986,143657.0
2015-06-23 11:05:00,57.28,57.39,57.26,57.38,343662.0,43.1986,43.2815,43.1835,43.274,343662.0
2015-06-23 11:10:00,57.39,57.4,57.36,57.39,147078.0,43.2815,43.2891,43.2589,43.2815,147078.0
2015-06-23 11:15:00,57.39,57.41,57.34,57.4,112544.0,43.2815,43.2966,43.2438,43.2891,112544.0
2015-06-23 11:20:00,57.4,57.4,57.32,57.35,125290.0,43.2891,43.2891,43.2287,43.2514,125290.0
2015-06-23 11:25:00,57.36,57.39,57.32,57.32,178432.0,43.2589,43.2815,43.2287,43.2287,178432.0
2015-06-23 11:30:00,57.32,57.38,57.31,57.34,78088.0,43.2287,43.274,43.2212,43.2438,78088.0
2015-06-23 11:35:00,57.34,57.4,57.33,57.35,134847.0,43.2438,43.2891,43.2363,43.2514,134847.0
2015-06-23 11:40:00,57.34,57.38,57.33,57.34,91767.0,43.2438,43.274,43.2363,43.2438,91767.0
2015-06-23 11:45:00,57.34,57.38,57.32,57.37,162722.0,43.2438,43.274,43.2287,43.2664,162722.0
2015-06-23 11:50:00,57.37,57.38,57.3,57.35,109337.0,43.2664,43.274,43.2136,43.2514,109337.0
2015-06-23 11:55:00,57.35,57.35,57.3,57.32,70267.0,43.2514,43.2514,43.2136,43.2287,70267.0
2015-06-23 12:00:00,57.31,57.32,57.25,57.28,100367.0,43.2212,43.2287,43.1759,43.1986,100367.0
2015-06-23 12:05:00,57.28,57.28,57.22,57.26,147976.0,43.1986,43.1986,43.1533,43.1835,147976.0
2015-06-23 12:10:00,57.26,57.26,57.24,57.24,62171.0,43.1835,43.1835,43.1684,43.1684,62171.0
2015-06-23 12:15:00,57.25,57.26,57.23,57.25,205464.0,43.1759,43.1835,43.1609,43.1759,205464.0
2015-06-23 12:20:00,57.24,57.25,57.2,57.2,75716.0,43.1684,43.1759,43.1382,43.1382,75716.0
2015-06-23 12:25:00,57.2,57.21,57.16,57.16,211929.0,43.1382,43.1458,43.1081,43.1081,211929.0
2015-06-23 12:30:00,57.17,57.2,57.16,57.19,60366.0,43.1156,43.1382,43.1081,43.1307,60366.0
2015-06-23 12:35:00,57.2,57.21,57.17,57.18,81415.0,43.1382,43.1458,43.1156,43.1231,81415.0
2015-06-23 12:40:00,57.19,57.2,57.17,57.19,60771.0,43.1307,43.1382,43.1156,43.1307,60771.0
2015-06-23 12:45:00,57.18,57.21,57.18,57.18,70317.0,43.1231,43.1458,43.1231,43.1231,70317.0
2015-06-23 12:50:00,57.18,57.19,57.13,57.13,89529.0,43.1231,43.1307,43.0854,43.0854,89529.0
2015-06-23 12:55:00,57.13,57.17,57.12,57.13,74180.0,43.0854,43.1156,43.0779,43.0854,74180.0
2015-06-23 13:00:00,57.14,57.21,57.14,57.21,45626.0,43.093,43.1458,43.093,43.1458,45626.0
2015-06-23 13:05:00,57.21,57.21,57.16,57.19,66479.0,43.1458,43.1458,43.1081,43.1307,66479.0
2015-06-23 13:10:00,57.19,57.26,57.17,57.25,83547.0,43.1307,43.1835,43.1156,43.1759,83547.0
2015-06-23 13:15:00,57.25,57.29,57.22,57.28,110849.0,43.1759,43.2061,43.1533,43.1986,110849.0
2015-06-23 13:20:00,57.28,57.3,57.22,57.26,129394.0,43.1986,43.2136,43.1533,43.1835,129394.0
2015-06-23 13:25:00,57.26,57.28,57.24,57.26,34492.0,43.1835,43.1986,43.1684,43.1835,34492.0
2015-06-23 13:30:00,57.26,57.27,57.23,57.27,32719.0,43.1835,43.191,43.1609,43.191,32719.0
2015-06-23 13:35:00,57.27,57.28,57.24,57.27,49775.0,43.191,43.1986,43.1684,43.191,49775.0
2015-06-23 13:40:00,57.27,57.35,57.26,57.33,144408.0,43.191,43.2514,43.1835,43.2363,144408.0
2015-06-23 13:45:00,57.34,57.35,57.31,57.34,54946.0,43.2438,43.2514,43.2212,43.2438,54946.0
2015-06-23 13:50:00,57.34,57.35,57.31,57.32,55095.0,43.2438,43.2514,43.2212,43.2287,55095.0
2015-06-23 13:55:00,57.31,57.33,57.31,57.32,74917.0,43.2212,43.2363,43.2212,43.2287,74917.0
2015-06-23 14:00:00,57.32,57.33,57.27,57.28,214273.0,43.2287,43.2363,43.191,43.1986,214273.0
2015-06-23 14:05:00,57.29,57.29,57.25,57.26,60443.0,43.2061,43.2061,43.1759,43.1835,60443.0
2015-06-23 14:10:00,57.26,57.29,57.25,57.28,56792.0,43.1835,43.2061,43.1759,43.1986,56792.0
2015-06-23 14:15:00,57.29,57.31,57.26,57.3,134051.0,43.2061,43.2212,43.1835,43.2136,134051.0
2015-06-23 14:20:00,57.3,57.34,57.28,57.34,83143.0,43.2136,43.2438,43.1986,43.2438,83143.0
2015-06-23 14:25:00,57.33,57.33,57.3,57.31,104758.0,43.2363,43.2363,43.2136,43.2212,104758.0
2015-06-23 14:30:00,57.32,57.33,57.28,57.32,98725.0,43.2287,43.2363,43.1986,43.2287,98725.0
2015-06-23 14:35:00,57.31,57.38,57.3,57.37,146830.0,43.2212,43.274,43.2136,43.2664,146830.0
2015-06-23 14:40:00,57.36,57.39,57.34,57.36,118428.0,43.2589,43.2815,43.2438,43.2589,118428.0
2015-06-23 14:45:00,57.37,57.37,57.32,57.33,77331.0,43.2664,43.2664,43.2287,43.2363,77331.0
2015-06-23 14:50:00,57.33,57.35,57.33,57.35,67550.0,43.2363,43.2514,43.2363,43.2514,67550.0
2015-06-23 14:55:00,57.35,57.36,57.33,57.36,70886.0,43.2514,43.2589,43.2363,43.2589,70886.0
2015-06-23 15:00:00,57.36,57.39,57.34,57.37,171500.0,43.2589,43.2815,43.2438,43.2664,171500.0
2015-06-23 15:05:00,57.37,57.38,57.32,57.33,163610.0,43.2664,43.274,43.2287,43.2363,163610.0
2015-06-23 15:10:00,57.33,57.35,57.3,57.32,118662.0,43.2363,43.2514,43.2136,43.2287,118662.0
2015-06-23 15:15:00,57.33,57.35,57.32,57.34,107562.0,43.2363,43.2514,43.2287,43.2438,107562.0
2015-06-23 15:20:00,57.34,57.35,57.33,57.33,112101.0,43.2438,43.2514,43.2363,43.2363,112101.0
2015-06-23 15:25:00,57.34,57.36,57.31,57.34,189772.0,43.2438,43.2589,43.2212,43.2438,189772.0
2015-06-23 15:30:00,57.35,57.4,57.34,57.39,156427.0,43.2514,43.2891,43.2438,43.2815,156427.0
2015-06-23 15:35:00,57.39,57.41,57.32,57.36,249303.0,43.2815,43.2966,43.2287,43.2589,249303.0
2015-06-23 15:40:00,57.36,57.39,57.35,57.38,152730.0,43.2589,43.2815,43.2514,43.274,152730.0
2015-06-23 15:45:00,57.38,57.4,57.37,57.4,144893.0,43.274,43.2891,43.2664,43.2891,144893.0
2015-06-23 15:50:00,57.4,57.42,57.38,57.42,300790.0,43.2891,43.3041,43.274,43.3041,300790.0
2015-06-23 15:55:00,57.41,57.44,57.4,57.42,722438.0,43.2966,43.3192,43.2891,43.3041,722438.0
2015-06-24 09:30:00,56.66,56.89,56.64,56.85,963617.0,42.731,42.9044,42.7159,42.8743,963617.0
2015-06-24 09:35:00,56.86,56.99,56.8,56.8,815645.0,42.8818,42.9799,42.8366,42.8366,815645.0
2015-06-24 09:40:00,56.8,56.8,56.64,56.71,676683.0,42.8366,42.8366,42.7159,42.7687,676683.0
2015-06-24 09:45:00,56.7,56.73,56.51,56.64,695193.0,42.7611,42.7838,42.6179,42.7159,695193.0
2015-06-24 09:50:00,56.65,56.67,56.5,56.53,291341.0,42.7234,42.7385,42.6103,42.6329,291341.0
2015-06-24 09:55:00,56.53,56.71,56.53,56.68,308092.0,42.6329,42.7687,42.6329,42.7461,308092.0
2015-06-24 10:00:00,56.68,56.81,56.62,56.79,307663.0,42.7461,42.8441,42.7008,42.829,307663.0
2015-06-24 10:05:00,56.79,56.86,56.77,56.85,165399.0,42.829,42.8818,42.8139,42.8743,165399.0
2015-06-24 10:10:00,56.85,56.86,56.77,56.81,190643.0,42.8743,42.8818,42.8139,42.8441,190643.0
2015-06-24 10:15:00,56.8,56.84,56.76,56.78,143335.0,42.8366,42.8667,42.8064,42.8215,143335.0
2015-06-24 10:20:00,56.77,56.78,56.7,56.74,162413.0,42.8139,42.8215,42.7611,42.7913,162413.0
2015-06-24 10:25:00,56.75,56.95,56.74,56.94,207834.0,42.7989,42.9497,42.7913,42.9421,207834.0
2015-06-24 10:30:00,56.94,56.99,56.86,56.86,232011.0,42.9421,42.9799,42.8818,42.8818,232011.0
2015-06-24 10:35:00,56.86,56.87,56.79,56.81,178306.0,42.8818,42.8894,42.829,42.8441,178306.0
2015-06-24 10:40:00,56.81,56.83,56.72,56.75,211056.0,42.8441,42.8592,42.7762,42.7989,211056.0
2015-06-24 10:45:00,56.74,56.79,56.72,56.76,152221.0,42.7913,42.829,42.7762,42.8064,152221.0
2015-06-24 10:50:00,56.77,56.8,56.76,56.79,67598.0,42.8139,42.8366,42.8064,42.829,67598.0
2015-06-24 10:55:00,56.8,56.8,56.73,56.76,91595.0,42.8366,42.8366,42.7838,42.8064,91595.0
2015-06-24 11:00:00,56.76,56.8,56.72,56.72,109694.0,42.8064,42.8366,42.7762,42.7762,109694.0
2015-06-24 11:05:00,56.73,56.73,56.68,56.7,78061.0,42.7838,42.7838,42.7461,42.7611,78061.0
2015-06-24 11:10:00,56.69,56.7,56.6,56.6,210441.0,42.7536,42.7611,42.6857,42.6857,210441.0
2015-06-24 11:15:00,56.61,56.66,56.57,56.64,169529.0,42.6933,42.731,42.6631,42.7159,169529.0
2015-06-24 11:20:00,56.63,56.69,56.63,56.66,84915.0,42.7084,42.7536,42.7084,42.731,84915.0
2015-06-24 11:25:00,56.66,56.73,56.66,56.73,81580.0,42.731,42.7838,42.731,42.7838,81580.0
2015-06-24 11:30:00,56.73,56.73,56.61,56.62,110260.0,42.7838,42.7838,42.6933,42.7008,110260.0
2015-06-24 11:35:00,56.62,56.67,56.62,56.65,129013.0,42.7008,42.7385,42.7008,42.7234,129013.0
2015-06-24 11:40:00,56.64,56.75,56.62,56.74,181524.0,42.7159,42.7989,42.7008,42.7913,181524.0
2015-06-24 11:45:00,56.74,56.75,56.72,56.72,114025.0,42.7913,42.7989,42.7762,42.7762,114025.0
2015-06-24 11:50:00,56.73,56.75,56.71,56.71,86877.0,42.7838,42.7989,42.7687,42.7687,86877.0
2015-06-24 11:55:00,56.71,56.75,56.68,56.71,150092.0,42.7687,42.7989,42.7461,42.7687,150092.0
2015-06-24 12:00:00,56.7,56.71,56.62,56.66,142267.0,42.7611,42.7687,42.7008,42.731,142267.0
2015-06-24 12:05:00,56.65,56.7,56.64,56.66,76325.0,42.7234,42.7611,42.7159,42.731,76325.0
2015-06-24 12:10:00,56.66,56.76,56.62,56.72,135284.0,42.731,42.8064,42.7008,42.7762,135284.0
2015-06-24 12:15:00,56.72,56.74,56.7,56.73,35724.0,42.7762,42.7913,42.7611,42.7838,35724.0
2015-06-24 12:20:00,56.72,56.73,56.65,56.71,73414.0,42.7762,42.7838,42.7234,42.7687,73414.0
2015-06-24 12:25:00,56.71,56.71,56.67,56.69,42804.0,42.7687,42.7687,42.7385,42.7536,42804.0
2015-06-24 12:30:00,56.69,56.72,56.66,56.72,60870.0,42.7536,42.7762,42.731,42.7762,60870.0
2015-06-24 12:35:00,56.71,56.75,56.69,56.74,43625.0,42.7687,42.7989,42.7536,42.7913,43625.0
2015-06-24 12:40:00,56.74,56.74,56.68,56.69,91170.0,42.7913,42.7913,42.7461,42.7536,91170.0
2015-06-24 12:45:00,56.7,56.72,56.66,56.68,101635.0,42.7611,42.7762,42.731,42.7461,101635.0
2015-06-24 12:50:00,56.68,56.68,56.62,56.67,111396.0,42.7461,42.7461,42.7008,42.7385,111396.0
2015-06-24 12:55:00,56.67,56.68,56.66,56.68,42547.0,42.7385,42.7461,42.731,42.7461,42547.0
2015-06-24 13:00:00,56.68,56.72,56.67,56.71,77977.0,42.7461,42.7762,42.7385,42.7687,77977.0
2015-06-24 13:05:00,56.72,56.74,56.7,56.7,174079.0,42.7762,42.7913,42.7611,42.7611,174079.0
2015-06-24 13:10:00,56.71,56.71,56.63,56.64,99081.0,42.7687,42.7687,42.7084,42.7159,99081.0
2015-06-24 13:15:00,56.64,56.66,56.61,56.65,87456.0,42.7159,42.731,42.6933,42.7234,87456.0
2015-06-24 13:20:00,56.64,56.69,56.6,56.6,79201.0,42.7159,42.7536,42.6857,42.6857,79201.0
2015-06-24 13:25:00,56.61,56.64,56.58,56.61,136771.0,42.6933,42.7159,42.6706,42.6933,136771.0
2015-06-24 13:30:00,56.6,56.64,56.58,56.64,97694.0,42.6857,42.7159,42.6706,42.7159,97694.0
2015-06-24 13:35:00,56.64,56.64,56.61,56.62,98953.0,42.7159,42.7159,42.6933,42.7008,98953.0
2015-06-24 13:40:00,56.63,56.64,56.58,56.62,135764.0,42.7084,42.7159,42.6706,42.7008,135764.0
2015-06-24 13:45:00,56.62,56.66,56.61,56.64,102304.0,42.7008,42.731,42.6933,42.7159,102304.0
2015-06-24 13:50:00,56.65,56.66,56.63,56.65,103586.0,42.7234,42.731,42.7084,42.7234,103586.0
2015-06-24 13:55:00,56.64,56.69,56.63,56.68,121626.0,42.7159,42.7536,42.7084,42.7461,121626.0
2015-06-24 14:00:00,56.68,56.71,56.67,56.69,125499.0,42.7461,42.7687,42.7385,42.7536,125499.0
2015-06-24 14:05:00,56.69,56.69,56.62,56.65,157157.0,42.7536,42.7536,42.7008,42.7234,157157.0
2015-06-24 14:10:00,56.66,56.66,56.63,56.64,89091.0,42.731,42.731,42.7084,42.7159,89091.0
2015-06-24 14:15:00,56.65,56.67,56.61,56.61,137227.0,42.7234,42.7385,42.6933,42.6933,137227.0
2015-06-24 14:20:00,56.61,56.63,56.61,56.62,97269.0,42.6933,42.7084,42.6933,42.7008,97269.0
2015-06-24 14:25:00,56.63,56.67,56.6,56.65,178915.0,42.7084,42.7385,42.6857,42.7234,178915.0
2015-06-24 14:30:00,56.65,56.66,56.61,56.64,158596.0,42.7234,42.731,42.6933,42.7159,158596.0
2015-06-24 14:35:00,56.64,56.69,56.62,56.68,117067.0,42.7159,42.7536,42.7008,42.7461,117067.0
2015-06-24 14:40:00,56.67,56.69,56.66,56.67,80320.0,42.7385,42.7536,42.731,42.7385,80320.0
2015-06-24 14:45:00,56.67,56.68,56.62,56.64,135761.0,42.7385,42.7461,42.7008,42.7159,135761.0
2015-06-24 14:50:00,56.64,56.74,56.64,56.7,193099.0,42.7159,42.7913,42.7159,42.7611,193099.0
2015-06-24 14:55:00,56.7,56.73,56.69,56.71,218057.0,42.7611,42.7838,42.7536,42.7687,218057.0
2015-06-24 15:00:00,56.71,56.73,56.69,56.71,140067.0,42.7687,42.7838,42.7536,42.7687,140067.0
2015-06-24 15:05:00,56.71,56.71,56.63,56.64,185911.0,42.7687,42.7687,42.7084,42.7159,185911.0
2015-06-24 15:10:00,56.64,56.69,56.61,56.69,178206.0,42.7159,42.7536,42.6933,42.7536,178206.0
2015-06-24 15:15:00,56.69,56.76,56.67,56.76,204889.0,42.7536,42.8064,42.7385,42.8064,204889.0
2015-06-24 15:20:00,56.76,56.79,56.73,56.79,184408.0,42.8064,42.829,42.7838,42.829,184408.0
2015-06-24 15:25:00,56.79,56.83,56.78,56.8,260467.0,42.829,42.8592,42.8215,42.8366,260467.0
2015-06-24 15:30:00,56.81,56.84,56.8,56.83,220839.0,42.8441,42.8667,42.8366,42.8592,220839.0
2015-06-24 15:35:00,56.84,56.84,56.74,56.74,245062.0,42.8667,42.8667,42.7913,42.7913,245062.0
2015-06-24 15:40:00,56.74,56.82,56.74,56.82,265033.0,42.7913,42.8516,42.7913,42.8516,265033.0
2015-06-24 15:45:00,56.82,56.82,56.78,56.82,315948.0,42.8516,42.8516,42.8215,42.8516,315948.0
2015-06-24 15:50:00,56.81,56.82,56.75,56.77,389763.0,42.8441,42.8516,42.7989,42.8139,389763.0
2015-06-24 15:55:00,56.77,56.78,56.65,56.66,724744.0,42.8139,42.8215,42.7234,42.731,724744.0
2015-06-25 09:30:00,56.99,57.06,56.9,56.94,640664.0,42.9799,43.0326,42.912,42.9421,640664.0
2015-06-25 09:35:00,56.93,56.96,56.6,56.68,497746.0,42.9346,42.9572,42.6857,42.7461,497746.0
2015-06-25 09:40:00,56.68,56.71,56.51,56.6,264377.0,42.7461,42.7687,42.6179,42.6857,264377.0
2015-06-25 09:45:00,56.6,56.82,56.59,56.76,316084.0,42.6857,42.8516,42.6782,42.8064,316084.0
2015-06-25 09:50:00,56.79,56.84,56.71,56.79,159458.0,42.829,42.8667,42.7687,42.829,159458.0
2015-06-25 09:55:00,56.79,56.81,56.64,56.71,240146.0,42.829,42.8441,42.7159,42.7687,240146.0
2015-06-25 10:00:00,56.71,56.79,56.7,56.71,139178.0,42.7687,42.829,42.7611,42.7687,139178.0
2015-06-25 10:05:00,56.71,56.77,56.71,56.74,80884.0,42.7687,42.8139,42.7687,42.7913,80884.0
2015-06-25 10:10:00,56.74,56.81,56.69,56.71,171875.0,42.7913,42.8441,42.7536,42.7687,171875.0
2015-06-25 10:15:00,56.72,56.78,56.63,56.77,131135.0,42.7762,42.8215,42.7084,42.8139,131135.0
2015-06-25 10:20:00,56.76,56.77,56.7,56.71,93433.0,42.8064,42.8139,42.7611,42.7687,93433.0
2015-06-25 10:25:00,56.7,56.77,56.69,56.73,143766.0,42.7611,42.8139,42.7536,42.7838,143766.0
2015-06-25 10:30:00,56.73,56.77,56.68,56.7,126213.0,42.7838,42.8139,42.7461,42.7611,126213.0
2015-06-25 10:35:00,56.69,56.72,56.66,56.7,86482.0,42.7536,42.7762,42.731,42.7611,86482.0
2015-06-25 10:40:00,56.71,56.71,56.63,56.67,118991.0,42.7687,42.7687,42.7084,42.7385,118991.0
2015-06-25 10:45:00,56.68,56.68,56.62,56.67,72907.0,42.7461,42.7461,42.7008,42.7385,72907.0
2015-06-25 10:50:00,56.67,56.72,56.63,56.67,135732.0,42.7385,42.7762,42.7084,42.7385,135732.0
2015-06-25 10:55:00,56.68,56.76,56.68,56.75,136901.0,42.7461,42.8064,42.7461,42.7989,136901.0
2015-06-25 11:00:00,56.75,56.83,56.72,56.8,176304.0,42.7989,42.8592,42.7762,42.8366,176304.0
2015-06-25 11:05:00,56.8,56.84,56.79,56.81,103234.0,42.8366,42.8667,42.829,42.8441,103234.0
2015-06-25 11:10:00,56.81,56.83,56.76,56.8,116386.0,42.8441,42.8592,42.8064,42.8366,116386.0
2015-06-25 11:15:00,56.8,56.83,56.75,56.76,107745.0,42.8366,42.8592,42.7989,42.8064,107745.0
2015-06-25 11:20:00,56.76,56.76,56.71,56.72,119810.0,42.8064,42.8064,42.7687,42.7762,119810.0
2015-06-25 11:25:00,56.72,56.74,56.7,56.73,107572.0,42.7762,42.7913,42.7611,42.7838,107572.0
2015-06-25 11:30:00,56.73,56.8,56.72,56.75,115664.0,42.7838,42.8366,42.7762,42.7989,115664.0
2015-06-25 11:35:00,56.75,56.78,56.72,56.73,107080.0,42.7989,42.8215,42.7762,42.7838,107080.0
2015-06-25 11:40:00,56.73,56.73,56.68,56.72,72614.0,42.7838,42.7838,42.7461,42.7762,72614.0
2015-06-25 11:45:00,56.72,56.73,56.7,56.72,32985.0,42.7762,42.7838,42.7611,42.7762,32985.0
2015-06-25 11:50:00,56.72,56.8,56.71,56.77,69678.0,42.7762,42.8366,42.7687,42.8139,69678.0
2015-06-25 11:55:00,56.77,56.82,56.76,56.77,66629.0,42.8139,42.8516,42.8064,42.8139,66629.0
2015-06-25 12:00:00,56.76,56.78,56.71,56.72,55130.0,42.8064,42.8215,42.7687,42.7762,55130.0
2015-06-25 12:05:00,56.72,56.73,56.69,56.7,64452.0,42.7762,42.7838,42.7536,42.7611,64452.0
2015-06-25 12:10:00,56.69,56.71,56.67,56.68,44629.0,42.7536,42.7687,42.7385,42.7461,44629.0
2015-06-25 12:15:00,56.67,56.71,56.65,56.65,75542.0,42.7385,42.7687,42.7234,42.7234,75542.0
2015-06-25 12:20:00,56.65,56.66,56.63,56.63,54614.0,42.7234,42.731,42.7084,42.7084,54614.0
2015-06-25 12:25:00,56.62,56.63,56.57,56.58,91143.0,42.7008,42.7084,42.6631,42.6706,91143.0
2015-06-25 12:30:00,56.59,56.66,56.57,56.62,94487.0,42.6782,42.731,42.6631,42.7008,94487.0
2015-06-25 12:35:00,56.62,56.62,56.58,56.6,72821.0,42.7008,42.7008,42.6706,42.6857,72821.0
2015-06-25 12:40:00,56.6,56.61,56.55,56.55,126196.0,42.6857,42.6933,42.648,42.648,126196.0
2015-06-25 12:45:00,56.56,56.58,56.53,56.53,164825.0,42.6556,42.6706,42.6329,42.6329,164825.0
2015-06-25 12:50:00,56.54,56.56,56.53,56.56,76322.0,42.6405,42.6556,42.6329,42.6556,76322.0
2015-06-25 12:55:00,56.56,56.56,56.52,56.53,56630.0,42.6556,42.6556,42.6254,42.6329,56630.0
2015-06-25 13:00:00,56.53,56.54,56.51,56.52,80281.0,42.6329,42.6405,42.6179,42.6254,80281.0
2015-06-25 13:05:00,56.52,56.62,56.51,56.61,89346.0,42.6254,42.7008,42.6179,42.6933,89346.0
2015-06-25 13:10:00,56.61,56.61,56.57,56.59,56228.0,42.6933,42.6933,42.6631,42.6782,56228.0
2015-06-25 13:15:00,56.59,56.61,56.57,56.59,31653.0,42.6782,42.6933,42.6631,42.6782,31653.0
2015-06-25 13:20:00,56.58,56.59,56.54,56.56,49693.0,42.6706,42.6782,42.6405,42.6556,49693.0
2015-06-25 13:25:00,56.57,56.59,56.56,56.56,32405.0,42.6631,42.6782,42.6556,42.6556,32405.0
2015-06-25 13:30:00,56.56,56.56,56.51,56.54,113314.0,42.6556,42.6556,42.6179,42.6405,113314.0
2015-06-25 13:35:00,56.53,56.57,56.53,56.55,83650.0,42.6329,42.6631,42.6329,42.648,83650.0
2015-06-25 13:40:00,56.55,56.55,56.51,56.52,70247.0,42.648,42.648,42.6179,42.6254,70247.0
2015-06-25 13:45:00,56.51,56.54,56.51,56.53,68079.0,42.6179,42.6405,42.6179,42.6329,68079.0
2015-06-25 13:50:00,56.53,56.54,56.5,56.51,63215.0,42.6329,42.6405,42.6103,42.6179,63215.0
2015-06-25 13:55:00,56.51,56.52,56.47,56.51,119758.0,42.6179,42.6254,42.5877,42.6179,119758.0
2015-06-25 14:00:00,56.51,56.51,56.42,56.43,79783.0,42.6179,42.6179,42.55,42.5575,79783.0
2015-06-25 14:05:00,56.44,56.44,56.33,56.33,205583.0,42.5651,42.5651,42.4821,42.4821,205583.0
2015-06-25 14:10:00,56.34,56.34,56.26,56.33,276067.0,42.4896,42.4896,42.4293,42.4821,276067.0
2015-06-25 14:15:00,56.32,56.35,56.31,56.32,117554.0,42.4746,42.4972,42.467,42.4746,117554.0
2015-06-25 14:20:00,56.32,56.33,56.27,56.28,87314.0,42.4746,42.4821,42.4369,42.4444,87314.0
2015-06-25 14:25:00,56.29,56.29,56.19,56.2,235867.0,42.4519,42.4519,42.3765,42.3841,235867.0
2015-06-25 14:30:00,56.2,56.25,56.18,56.24,117842.0,42.3841,42.4218,42.369,42.4142,117842.0
2015-06-25 14:35:00,56.24,56.31,56.24,56.3,83104.0,42.4142,42.467,42.4142,42.4595,83104.0
2015-06-25 14:40:00,56.31,56.32,56.28,56.31,103229.0,42.467,42.4746,42.4444,42.467,103229.0
2015-06-25 14:45:00,56.32,56.34,56.26,56.29,115927.0,42.4746,42.4896,42.4293,42.4519,115927.0
2015-06-25 14:50:00,56.28,56.29,56.23,56.28,93516.0,42.4444,42.4519,42.4067,42.4444,93516.0
2015-06-25 14:55:00,56.28,56.32,56.25,56.32,97896.0,42.4444,42.4746,42.4218,42.4746,97896.0
2015-06-25 15:00:00,56.32,56.41,56.29,56.41,121561.0,42.4746,42.5424,42.4519,42.5424,121561.0
2015-06-25 15:05:00,56.4,56.46,56.39,56.44,281535.0,42.5349,42.5801,42.5274,42.5651,281535.0
2015-06-25 15:10:00,56.44,56.44,56.33,56.36,163098.0,42.5651,42.5651,42.4821,42.5047,163098.0
2015-06-25 15:15:00,56.35,56.36,56.31,56.36,121378.0,42.4972,42.5047,42.467,42.5047,121378.0
2015-06-25 15:20:00,56.36,56.41,56.34,56.4,109697.0,42.5047,42.5424,42.4896,42.5349,109697.0
2015-06-25 15:25:00,56.4,56.41,56.36,56.37,109914.0,42.5349,42.5424,42.5047,42.5123,109914.0
2015-06-25 15:30:00,56.37,56.39,56.31,56.31,141089.0,42.5123,42.5274,42.467,42.467,141089.0
2015-06-25 15:35:00,56.32,56.32,56.28,56.31,149063.0,42.4746,42.4746,42.4444,42.467,149063.0
2015-06-25 15:40:00,56.32,56.33,56.23,56.23,317706.0,42.4746,42.4821,42.4067,42.4067,317706.0
2015-06-25 15:45:00,56.23,56.27,56.22,56.26,211820.0,42.4067,42.4369,42.3991,42.4293,211820.0
2015-06-25 15:50:00,56.26,56.27,56.25,56.25,257176.0,42.4293,42.4369,42.4218,42.4218,257176.0
2015-06-25 15:55:00,56.25,56.26,56.18,56.19,706180.0,42.4218,42.4293,42.369,42.3765,706180.0
2015-06-26 09:30:00,56.47,56.65,56.47,56.55,447459.0,42.5877,42.7234,42.5877,42.648,447459.0
2015-06-26 09:35:00,56.54,56.61,56.52,56.55,197990.0,42.6405,42.6933,42.6254,42.648,197990.0
2015-06-26 09:40:00,56.55,56.59,56.43,56.56,171013.0,42.648,42.6782,42.5575,42.6556,171013.0
2015-06-26 09:45:00,56.55,56.57,56.46,56.5,118242.0,42.648,42.6631,42.5801,42.6103,118242.0
2015-06-26 09:50:00,56.5,56.5,56.4,56.46,131380.0,42.6103,42.6103,42.5349,42.5801,131380.0
2015-06-26 09:55:00,56.47,56.57,56.46,56.54,265821.0,42.5877,42.6631,42.5801,42.6405,265821.0
2015-06-26 10:00:00,56.53,56.64,56.49,56.51,312100.0,42.6329,42.7159,42.6028,42.6179,312100.0
2015-06-26 10:05:00,56.51,56.52,56.46,56.49,116269.0,42.6179,42.6254,42.5801,42.6028,116269.0
2015-06-26 10:10:00,56.5,56.53,56.47,56.5,131619.0,42.6103,42.6329,42.5877,42.6103,131619.0
2015-06-26 10:15:00,56.5,56.61,56.5,56.54,146253.0,42.6103,42.6933,42.6103,42.6405,146253.0
2015-06-26 10:20:00,56.53,56.57,56.39,56.42,218419.0,42.6329,42.6631,42.5274,42.55,218419.0
2015-06-26 10:25:00,56.43,56.53,56.42,56.53,106879.0,42.5575,42.6329,42.55,42.6329,106879.0
2015-06-26 10:30:00,56.54,56.54,56.48,56.49,66371.0,42.6405,42.6405,42.5952,42.6028,66371.0
2015-06-26 10:35:00,56.5,56.54,56.44,56.46,201619.0,42.6103,42.6405,42.5651,42.5801,201619.0
2015-06-26 10:40:00,56.46,56.47,56.35,56.36,126703.0,42.5801,42.5877,42.4972,42.5047,126703.0
2015-06-26 10:45:00,56.35,56.39,56.31,56.32,105730.0,42.4972,42.5274,42.467,42.4746,105730.0
2015-06-26 10:50:00,56.32,56.36,56.28,56.33,142010.0,42.4746,42.5047,42.4444,42.4821,142010.0
2015-06-26 10:55:00,56.33,56.36,56.29,56.34,182404.0,42.4821,42.5047,42.4519,42.4896,182404.0
2015-06-26 11:00:00,56.34,56.42,56.34,56.39,80903.0,42.4896,42.55,42.4896,42.5274,80903.0
2015-06-26 11:05:00,56.39,56.43,56.36,56.43,78451.0,42.5274,42.5575,42.5047,42.5575,78451.0
2015-06-26 11:10:00,56.44,56.44,56.38,56.41,78503.0,42.5651,42.5651,42.5198,42.5424,78503.0
2015-06-26 11:15:00,56.41,56.42,56.37,56.37,85153.0,42.5424,42.55,42.5123,42.5123,85153.0
2015-06-26 11:20:00,56.37,56.4,56.37,56.38,65917.0,42.5123,42.5349,42.5123,42.5198,65917.0
2015-06-26 11:25:00,56.38,56.44,56.37,56.43,86024.0,42.5198,42.5651,42.5123,42.5575,86024.0
2015-06-26 11:30:00,56.43,56.46,56.38,56.41,91538.0,42.5575,42.5801,42.5198,42.5424,91538.0
2015-06-26 11:35:00,56.41,56.45,56.37,56.44,70763.0,42.5424,42.5726,42.5123,42.5651,70763.0
2015-06-26 11:40:00,56.45,56.45,56.36,56.38,117877.0,42.5726,42.5726,42.5047,42.5198,117877.0
2015-06-26 11:45:00,56.37,56.38,56.33,56.34,73405.0,42.5123,42.5198,42.4821,42.4896,73405.0
2015-06-26 11:50:00,56.34,56.35,56.28,56.3,113984.0,42.4896,42.4972,42.4444,42.4595,113984.0
2015-06-26 11:55:00,56.3,56.36,56.29,56.35,66584.0,42.4595,42.5047,42.4519,42.4972,66584.0
2015-06-26 12:00:00,56.35,56.4,56.33,56.37,72659.0,42.4972,42.5349,42.4821,42.5123,72659.0
2015-06-26 12:05:00,56.37,56.42,56.36,56.41,44339.0,42.5123,42.55,42.5047,42.5424,44339.0
2015-06-26 12:10:00,56.42,56.42,56.38,56.38,45392.0,42.55,42.55,42.5198,42.5198,45392.0
2015-06-26 12:15:00,56.38,56.42,56.38,56.42,59383.0,42.5198,42.55,42.5198,42.55,59383.0
2015-06-26 12:20:00,56.42,56.43,56.36,56.39,70209.0,42.55,42.5575,42.5047,42.5274,70209.0
2015-06-26 12:25:00,56.39,56.43,56.38,56.42,38388.0,42.5274,42.5575,42.5198,42.55,38388.0
2015-06-26 12:30:00,56.42,56.43,56.34,56.35,81040.0,42.55,42.5575,42.4896,42.4972,81040.0
2015-06-26 12:35:00,56.35,56.39,56.33,56.33,69452.0,42.4972,42.5274,42.4821,42.4821,69452.0
2015-06-26 12:40:00,56.34,56.35,56.27,56.3,65508.0,42.4896,42.4972,42.4369,42.4595,65508.0
2015-06-26 12:45:00,56.29,56.33,56.27,56.3,87979.0,42.4519,42.4821,42.4369,42.4595,87979.0
2015-06-26 12:50:00,56.3,56.33,56.25,56.26,65711.0,42.4595,42.4821,42.4218,42.4293,65711.0
2015-06-26 12:55:00,56.26,56.27,56.18,56.18,137665.0,42.4293,42.4369,42.369,42.369,137665.0
2015-06-26 13:00:00,56.18,56.27,56.16,56.24,180809.0,42.369,42.4369,42.3539,42.4142,180809.0
2015-06-26 13:05:00,56.25,56.26,56.2,56.24,132584.0,42.4218,42.4293,42.3841,42.4142,132584.0
2015-06-26 13:10:00,56.24,56.24,56.15,56.16,92211.0,42.4142,42.4142,42.3464,42.3539,92211.0
2015-06-26 13:15:00,56.17,56.21,56.15,56.15,88310.0,42.3614,42.3916,42.3464,42.3464,88310.0
2015-06-26 13:20:00,56.16,56.16,56.1,56.13,161587.0,42.3539,42.3539,42.3086,42.3313,161587.0
2015-06-26 13:25:00,56.13,56.19,56.13,56.18,96869.0,42.3313,42.3765,42.3313,42.369,96869.0
2015-06-26 13:30:00,56.17,56.19,56.16,56.18,90861.0,42.3614,42.3765,42.3539,42.369,90861.0
2015-06-26 13:35:00,56.18,56.21,56.15,56.17,167457.0,42.369,42.3916,42.3464,42.3614,167457.0
2015-06-26 13:40:00,56.18,56.29,56.17,56.25,148600.0,42.369,42.4519,42.3614,42.4218,148600.0
2015-06-26 13:45:00,56.25,56.27,56.21,56.24,44540.0,42.4218,42.4369,42.3916,42.4142,44540.0
2015-06-26 13:50:00,56.24,56.26,56.21,56.23,63815.0,42.4142,42.4293,42.3916,42.4067,63815.0
2015-06-26 13:55:00,56.23,56.28,56.22,56.24,52131.0,42.4067,42.4444,42.3991,42.4142,52131.0
2015-06-26 14:00:00,56.24,56.26,56.21,56.25,60452.0,42.4142,42.4293,42.3916,42.4218,60452.0
2015-06-26 14:05:00,56.25,56.25,56.22,56.23,55605.0,42.4218,42.4218,42.3991,42.4067,55605.0
2015-06-26 14:10:00,56.23,56.24,56.17,56.22,71650.0,42.4067,42.4142,42.3614,42.3991,71650.0
2015-06-26 14:15:00,56.22,56.25,56.2,56.2,91992.0,42.3991,42.4218,42.3841,42.3841,91992.0
2015-06-26 14:20:00,56.21,56.24,56.2,56.23,46837.0,42.3916,42.4142,42.3841,42.4067,46837.0
2015-06-26 14:25:00,56.22,56.27,56.2,56.26,85430.0,42.3991,42.4369,42.3841,42.4293,85430.0
2015-06-26 14:30:00,56.26,56.29,56.25,56.27,68785.0,42.4293,42.4519,42.4218,42.4369,68785.0
2015-06-26 14:35:00,56.27,56.29,56.24,56.29,91131.0,42.4369,42.4519,42.4142,42.4519,91131.0
2015-06-26 14:40:00,56.29,56.3,56.2,56.2,102493.0,42.4519,42.4595,42.3841,42.3841,102493.0
2015-06-26 14:45:00,56.2,56.25,56.18,56.25,104682.0,42.3841,42.4218,42.369,42.4218,104682.0
2015-06-26 14:50:00,56.26,56.28,56.24,56.26,78057.0,42.4293,42.4444,42.4142,42.4293,78057.0
2015-06-26 14:55:00,56.26,56.28,56.21,56.23,96046.0,42.4293,42.4444,42.3916,42.4067,96046.0
2015-06-26 15:00:00,56.23,56.34,56.23,56.33,106636.0,42.4067,42.4896,42.4067,42.4821,106636.0
2015-06-26 15:05:00,56.34,56.38,56.33,56.37,179286.0,42.4896,42.5198,42.4821,42.5123,179286.0
2015-06-26 15:10:00,56.36,56.39,56.32,56.33,150485.0,42.5047,42.5274,42.4746,42.4821,150485.0
2015-06-26 15:15:00,56.34,56.4,56.33,56.38,160845.0,42.4896,42.5349,42.4821,42.5198,160845.0
2015-06-26 15:20:00,56.38,56.4,56.33,56.34,149314.0,42.5198,42.5349,42.4821,42.4896,149314.0
2015-06-26 15:25:00,56.34,56.36,56.32,56.36,76368.0,42.4896,42.5047,42.4746,42.5047,76368.0
2015-06-26 15:30:00,56.36,56.38,56.33,56.36,111101.0,42.5047,42.5198,42.4821,42.5047,111101.0
2015-06-26 15:35:00,56.37,56.37,56.27,56.28,150884.0,42.5123,42.5123,42.4369,42.4444,150884.0
2015-06-26 15:40:00,56.28,56.33,56.27,56.32,218501.0,42.4444,42.4821,42.4369,42.4746,218501.0
2015-06-26 15:45:00,56.31,56.32,56.22,56.23,214681.0,42.467,42.4746,42.3991,42.4067,214681.0
2015-06-26 15:50:00,56.22,56.3,56.22,56.3,301143.0,42.3991,42.4595,42.3991,42.4595,301143.0
2015-06-26 15:55:00,56.3,56.37,56.29,56.36,627404.0,42.4595,42.5123,42.4519,42.5047,627404.0
2015-06-29 09:30:00,55.04,55.46,55.03,55.43,1186535.0,41.5092,41.826,41.5017,41.8034,1186535.0
2015-06-29 09:35:00,55.43,55.62,55.35,55.4,421736.0,41.8034,41.9466,41.743,41.7807,421736.0
2015-06-29 09:40:00,55.39,55.45,55.23,55.4,501179.0,41.7732,41.8184,41.6525,41.7807,501179.0
2015-06-29 09:45:00,55.39,55.6,55.36,55.53,498358.0,41.7732,41.9316,41.7506,41.8788,498358.0
2015-06-29 09:50:00,55.52,55.6,55.41,55.42,156847.0,41.8712,41.9316,41.7883,41.7958,156847.0
2015-06-29 09:55:00,55.41,55.42,55.29,55.36,303036.0,41.7883,41.7958,41.6978,41.7506,303036.0
2015-06-29 10:00:00,55.37,55.5,55.36,55.5,209716.0,41.7581,41.8561,41.7506,41.8561,209716.0
2015-06-29 10:05:00,55.49,55.57,55.43,55.44,357081.0,41.8486,41.9089,41.8034,41.8109,357081.0
2015-06-29 10:10:00,55.44,55.45,55.35,55.38,292781.0,41.8109,41.8184,41.743,41.7656,292781.0
2015-06-29 10:15:00,55.38,55.44,55.22,55.22,312564.0,41.7656,41.8109,41.645,41.645,312564.0
2015-06-29 10:20:00,55.22,55.23,55.07,55.15,468667.0,41.645,41.6525,41.5319,41.5922,468667.0
2015-06-29 10:25:00,55.15,55.18,55.04,55.06,290817.0,41.5922,41.6148,41.5092,41.5243,290817.0
2015-06-29 10:30:00,55.06,55.12,55.02,55.08,364553.0,41.5243,41.5696,41.4941,41.5394,364553.0
2015-06-29 10:35:00,55.09,55.18,55.07,55.14,192075.0,41.5469,41.6148,41.5319,41.5846,192075.0
2015-06-29 10:40:00,55.15,55.18,55.08,55.16,279929.0,41.5922,41.6148,41.5394,41.5997,279929.0
2015-06-29 10:45:00,55.15,55.2,55.11,55.12,161792.0,41.5922,41.6299,41.562,41.5696,161792.0
2015-06-29 10:50:00,55.12,55.19,55.1,55.17,178937.0,41.5696,41.6224,41.5545,41.6073,178937.0
2015-06-29 10:55:00,55.18,55.18,55.09,55.1,160323.0,41.6148,41.6148,41.5469,41.5545,160323.0
2015-06-29 11:00:00,55.11,55.11,55.03,55.05,211581.0,41.562,41.562,41.5017,41.5168,211581.0
2015-06-29 11:05:00,55.04,55.1,54.99,55.07,653201.0,41.5092,41.5545,41.4715,41.5319,653201.0
2015-06-29 11:10:00,55.07,55.11,55.0,55.01,269927.0,41.5319,41.562,41.4791,41.4866,269927.0
2015-06-29 11:15:00,55.01,55.15,55.0,55.08,182849.0,41.4866,41.5922,41.4791,41.5394,182849.0
2015-06-29 11:20:00,55.08,55.25,55.08,55.21,297026.0,41.5394,41.6676,41.5394,41.6374,297026.0
2015-06-29 11:25:00,55.22,55.24,55.17,55.21,118152.0,41.645,41.6601,41.6073,41.6374,118152.0
2015-06-29 11:30:00,55.21,55.23,55.19,55.21,166593.0,41.6374,41.6525,41.6224,41.6374,166593.0
2015-06-29 11:35:00,55.22,55.26,55.11,55.12,140415.0,41.645,41.6751,41.562,41.5696,140415.0
2015-06-29 11:40:00,55.12,55.2,55.11,55.19,86315.0,41.5696,41.6299,41.562,41.6224,86315.0
2015-06-29 11:45:00,55.19,55.23,55.15,55.21,220941.0,41.6224,41.6525,41.5922,41.6374,220941.0
2015-06-29 11:50:00,55.21,55.23,55.18,55.19,74532.0,41.6374,41.6525,41.6148,41.6224,74532.0
2015-06-29 11:55:00,55.19,55.24,55.19,55.2,79797.0,41.6224,41.6601,41.6224,41.6299,79797.0
2015-06-29 12:00:00,55.19,55.2,55.13,55.16,118265.0,41.6224,41.6299,41.5771,41.5997,118265.0
2015-06-29 12:05:00,55.16,55.2,55.15,55.17,117563.0,41.5997,41.6299,41.5922,41.6073,117563.0
2015-06-29 12:10:00,55.18,55.19,55.12,55.14,97230.0,41.6148,41.6224,41.5696,41.5846,97230.0
2015-06-29 12:15:00,55.14,55.15,55.06,55.07,121965.0,41.5846,41.5922,41.5243,41.5319,121965.0
2015-06-29 12:20:00,55.06,55.08,55.02,55.04,153385.0,41.5243,41.5394,41.4941,41.5092,153385.0
2015-06-29 12:25:00,55.03,55.1,55.02,55.08,143807.0,41.5017,41.5545,41.4941,41.5394,143807.0
2015-06-29 12:30:00,55.08,55.08,55.0,55.02,175727.0,41.5394,41.5394,41.4791,41.4941,175727.0
2015-06-29 12:35:00,55.02,55.04,55.0,55.02,206285.0,41.4941,41.5092,41.4791,41.4941,206285.0
2015-06-29 12:40:00,55.02,55.05,55.01,55.04,97953.0,41.4941,41.5168,41.4866,41.5092,97953.0
2015-06-29 12:45:00,55.03,55.11,55.03,55.1,164540.0,41.5017,41.562,41.5017,41.5545,164540.0
2015-06-29 12:50:00,55.1,55.15,55.08,55.13,118802.0,41.5545,41.5922,41.5394,41.5771,118802.0
2015-06-29 12:55:00,55.13,55.16,55.11,55.16,131364.0,41.5771,41.5997,41.562,41.5997,131364.0
2015-06-29 13:00:00,55.16,55.16,55.09,55.1,124720.0,41.5997,41.5997,41.5469,41.5545,124720.0
2015-06-29 13:05:00,55.1,55.1,55.05,55.1,97195.0,41.5545,41.5545,41.5168,41.5545,97195.0
2015-06-29 13:10:00,55.09,55.11,55.05,55.07,191608.0,41.5469,41.562,41.5168,41.5319,191608.0
2015-06-29 13:15:00,55.07,55.08,55.04,55.08,229858.0,41.5319,41.5394,41.5092,41.5394,229858.0
2015-06-29 13:20:00,55.08,55.18,55.07,55.16,197093.0,41.5394,41.6148,41.5319,41.5997,197093.0
2015-06-29 13:25:00,55.16,55.16,55.11,55.11,80521.0,41.5997,41.5997,41.562,41.562,80521.0
2015-06-29 13:30:00,55.11,55.2,55.11,55.19,143942.0,41.562,41.6299,41.562,41.6224,143942.0
2015-06-29 13:35:00,55.19,55.21,55.13,55.18,117042.0,41.6224,41.6374,41.5771,41.6148,117042.0
2015-06-29 13:40:00,55.19,55.19,55.1,55.13,148823.0,41.6224,41.6224,41.5545,41.5771,148823.0
2015-06-29 13:45:00,55.13,55.18,55.13,55.16,171273.0,41.5771,41.6148,41.5771,41.5997,171273.0
2015-06-29 13:50:00,55.16,55.17,55.07,55.08,410946.0,41.5997,41.6073,41.5319,41.5394,410946.0
2015-06-29 13:55:00,55.08,55.08,55.03,55.07,204356.0,41.5394,41.5394,41.5017,41.5319,204356.0
2015-06-29 14:00:00,55.07,55.09,55.04,55.05,156854.0,41.5319,41.5469,41.5092,41.5168,156854.0
2015-06-29 14:05:00,55.05,55.07,55.02,55.03,208312.0,41.5168,41.5319,41.4941,41.5017,208312.0
2015-06-29 14:10:00,55.03,55.05,54.99,54.99,277386.0,41.5017,41.5168,41.4715,41.4715,277386.0
2015-06-29 14:15:00,54.99,55.05,54.98,55.02,232351.0,41.4715,41.5168,41.464,41.4941,232351.0
2015-06-29 14:20:00,55.02,55.03,54.95,55.0,185418.0,41.4941,41.5017,41.4414,41.4791,185418.0
2015-06-29 14:25:00,55.0,55.02,54.97,55.0,136550.0,41.4791,41.4941,41.4564,41.4791,136550.0
2015-06-29 14:30:00,54.99,55.0,54.92,54.92,205757.0,41.4715,41.4791,41.4187,41.4187,205757.0
2015-06-29 14:35:00,54.92,55.06,54.91,55.06,172587.0,41.4187,41.5243,41.4112,41.5243,172587.0
2015-06-29 14:40:00,55.05,55.11,55.02,55.08,207946.0,41.5168,41.562,41.4941,41.5394,207946.0
2015-06-29 14:45:00,55.09,55.16,55.07,55.12,245103.0,41.5469,41.5997,41.5319,41.5696,245103.0
2015-06-29 14:50:00,55.12,55.13,55.04,55.05,147212.0,41.5696,41.5771,41.5092,41.5168,147212.0
2015-06-29 14:55:00,55.05,55.05,55.0,55.02,159849.0,41.5168,41.5168,41.4791,41.4941,159849.0
2015-06-29 15:00:00,55.02,55.06,54.98,54.98,157245.0,41.4941,41.5243,41.464,41.464,157245.0
2015-06-29 15:05:00,54.99,55.04,54.97,54.99,141603.0,41.4715,41.5092,41.4564,41.4715,141603.0
2015-06-29 15:10:00,54.99,55.06,54.98,55.05,230843.0,41.4715,41.5243,41.464,41.5168,230843.0
2015-06-29 15:15:00,55.04,55.09,54.99,55.06,276523.0,41.5092,41.5469,41.4715,41.5243,276523.0
2015-06-29 15:20:00,55.06,55.12,55.06,55.11,298013.0,41.5243,41.5696,41.5243,41.562,298013.0
2015-06-29 15:25:00,55.11,55.13,55.05,55.06,281711.0,41.562,41.5771,41.5168,41.5243,281711.0
2015-06-29 15:30:00,55.07,55.11,55.01,55.03,375746.0,41.5319,41.562,41.4866,41.5017,375746.0
2015-06-29 15:35:00,55.03,55.04,54.95,54.96,289625.0,41.5017,41.5092,41.4414,41.4489,289625.0
2015-06-29 15:40:00,54.96,54.97,54.9,54.9,364584.0,41.4489,41.4564,41.4036,41.4036,364584.0
2015-06-29 15:45:00,54.91,54.96,54.89,54.94,585268.0,41.4112,41.4489,41.3961,41.4338,585268.0
2015-06-29 15:50:00,54.95,55.04,54.93,54.97,466109.0,41.4414,41.5092,41.4263,41.4564,466109.0
2015-06-29 15:55:00,54.96,54.97,54.85,54.87,1012454.0,41.4489,41.4564,41.3659,41.381,1012454.0
2015-06-30 09:30:00,55.52,55.68,55.46,55.54,711825.0,41.8712,41.9919,41.826,41.8863,711825.0
2015-06-30 09:35:00,55.53,55.53,55.32,55.36,270664.0,41.8788,41.8788,41.7204,41.7506,270664.0
2015-06-30 09:40:00,55.36,55.39,55.2,55.32,271697.0,41.7506,41.7732,41.6299,41.7204,271697.0
2015-06-30 09:45:00,55.33,55.36,55.19,55.23,244877.0,41.7279,41.7506,41.6224,41.6525,244877.0
2015-06-30 09:50:00,55.23,55.34,55.22,55.3,264865.0,41.6525,41.7355,41.645,41.7053,264865.0
2015-06-30 09:55:00,55.3,55.3,55.09,55.09,176446.0,41.7053,41.7053,41.5469,41.5469,176446.0
2015-06-30 10:00:00,55.09,55.18,55.03,55.04,275343.0,41.5469,41.6148,41.5017,41.5092,275343.0
2015-06-30 10:05:00,55.04,55.17,55.03,55.11,165051.0,41.5092,41.6073,41.5017,41.562,165051.0
2015-06-30 10:10:00,55.11,55.12,55.01,55.05,157667.0,41.562,41.5696,41.4866,41.5168,157667.0
2015-06-30 10:15:00,55.05,55.16,55.02,55.07,135471.0,41.5168,41.5997,41.4941,41.5319,135471.0
2015-06-30 10:20:00,55.08,55.12,54.99,55.07,171797.0,41.5394,41.5696,41.4715,41.5319,171797.0
2015-06-30 10:25:00,55.07,55.2,55.07,55.17,194484.0,41.5319,41.6299,41.5319,41.6073,194484.0
2015-06-30 10:30:00,55.16,55.17,55.09,55.11,145182.0,41.5997,41.6073,41.5469,41.562,145182.0
2015-06-30 10:35:00,55.1,55.15,55.09,55.14,106441.0,41.5545,41.5922,41.5469,41.5846,106441.0
2015-06-30 10:40:00,55.15,55.16,55.06,55.13,113895.0,41.5922,41.5997,41.5243,41.5771,113895.0
2015-06-30 10:45:00,55.12,55.14,55.02,55.02,175819.0,41.5696,41.5846,41.4941,41.4941,175819.0
2015-06-30 10:50:00,55.03,55.1,54.96,55.09,134635.0,41.5017,41.5545,41.4489,41.5469,134635.0
2015-06-30 10:55:00,55.08,55.19,55.04,55.16,193463.0,41.5394,41.6224,41.5092,41.5997,193463.0
2015-06-30 11:00:00,55.18,55.25,55.13,55.23,191746.0,41.6148,41.6676,41.5771,41.6525,191746.0
2015-06-30 11:05:00,55.24,55.28,55.16,55.18,186578.0,41.6601,41.6902,41.5997,41.6148,186578.0
2015-06-30 11:10:00,55.19,55.24,55.13,55.17,154894.0,41.6224,41.6601,41.5771,41.6073,154894.0
2015-06-30 11:15:00,55.18,55.26,55.16,55.21,155839.0,41.6148,41.6751,41.5997,41.6374,155839.0
2015-06-30 11:20:00,55.21,55.32,55.2,55.3,194213.0,41.6374,41.7204,41.6299,41.7053,194213.0
2015-06-30 11:25:00,55.3,55.33,55.11,55.11,198108.0,41.7053,41.7279,41.562,41.562,198108.0
2015-06-30 11:30:00,55.1,55.14,55.03,55.06,242652.0,41.5545,41.5846,41.5017,41.5243,242652.0
2015-06-30 11:35:00,55.07,55.1,55.06,55.09,186752.0,41.5319,41.5545,41.5243,41.5469,186752.0
2015-06-30 11:40:00,55.1,55.12,55.03,55.06,129506.0,41.5545,41.5696,41.5017,41.5243,129506.0
2015-06-30 11:45:00,55.06,55.13,55.06,55.1,120311.0,41.5243,41.5771,41.5243,41.5545,120311.0
2015-06-30 11:50:00,55.1,55.13,55.04,55.09,199405.0,41.5545,41.5771,41.5092,41.5469,199405.0
2015-06-30 11:55:00,55.09,55.11,55.0,55.01,146939.0,41.5469,41.562,41.4791,41.4866,146939.0
2015-06-30 12:00:00,55.02,55.03,55.0,55.02,187275.0,41.4941,41.5017,41.4791,41.4941,187275.0
2015-06-30 12:05:00,55.02,55.09,55.0,55.09,181157.0,41.4941,41.5469,41.4791,41.5469,181157.0
2015-06-30 12:10:00,55.09,55.12,55.06,55.07,155621.0,41.5469,41.5696,41.5243,41.5319,155621.0
2015-06-30 12:15:00,55.08,55.08,55.01,55.04,94324.0,41.5394,41.5394,41.4866,41.5092,94324.0
2015-06-30 12:20:00,55.03,55.04,54.9,54.95,209480.0,41.5017,41.5092,41.4036,41.4414,209480.0
2015-06-30 12:25:00,54.95,55.0,54.81,54.82,350980.0,41.4414,41.4791,41.3358,41.3433,350980.0
2015-06-30 12:30:00,54.82,54.89,54.8,54.88,210284.0,41.3433,41.3961,41.3282,41.3886,210284.0
2015-06-30 12:35:00,54.89,54.94,54.87,54.94,86201.0,41.3961,41.4338,41.381,41.4338,86201.0
2015-06-30 12:40:00,54.94,54.97,54.9,54.9,85154.0,41.4338,41.4564,41.4036,41.4036,85154.0
2015-06-30 12:45:00,54.91,54.94,54.87,54.92,102176.0,41.4112,41.4338,41.381,41.4187,102176.0
2015-06-30 12:50:00,54.93,54.98,54.9,54.91,115261.0,41.4263,41.464,41.4036,41.4112,115261.0
2015-06-30 12:55:00,54.92,54.98,54.9,54.98,95705.0,41.4187,41.464,41.4036,41.464,95705.0
2015-06-30 13:00:00,54.97,55.04,54.91,55.03,222826.0,41.4564,41.5092,41.4112,41.5017,222826.0
2015-06-30 13:05:00,55.03,55.04,54.97,55.03,145502.0,41.5017,41.5092,41.4564,41.5017,145502.0
2015-06-30 13:10:00,55.03,55.06,55.02,55.04,118836.0,41.5017,41.5243,41.4941,41.5092,118836.0
2015-06-30 13:15:00,55.04,55.07,54.99,55.03,180333.0,41.5092,41.5319,41.4715,41.5017,180333.0
2015-06-30 13:20:00,55.03,55.04,55.0,55.01,107957.0,41.5017,41.5092,41.4791,41.4866,107957.0
2015-06-30 13:25:00,55.02,55.08,54.99,55.08,141209.0,41.4941,41.5394,41.4715,41.5394,141209.0
2015-06-30 13:30:00,55.07,55.12,55.04,55.12,135898.0,41.5319,41.5696,41.5092,41.5696,135898.0
2015-06-30 13:35:00,55.13,55.24,55.12,55.21,217745.0,41.5771,41.6601,41.5696,41.6374,217745.0
2015-06-30 13:40:00,55.21,55.22,55.15,55.19,135141.0,41.6374,41.645,41.5922,41.6224,135141.0
2015-06-30 13:45:00,55.18,55.25,55.17,55.25,102933.0,41.6148,41.6676,41.6073,41.6676,102933.0
2015-06-30 13:50:00,55.24,55.3,55.22,55.26,105032.0,41.6601,41.7053,41.645,41.6751,105032.0
2015-06-30 13:55:00,55.25,55.26,55.18,55.21,116941.0,41.6676,41.6751,41.6148,41.6374,116941.0
2015-06-30 14:00:00,55.21,55.24,55.18,55.23,141879.0,41.6374,41.6601,41.6148,41.6525,141879.0
2015-06-30 14:05:00,55.23,55.45,55.2,55.38,311912.0,41.6525,41.8184,41.6299,41.7656,311912.0
2015-06-30 14:10:00,55.38,55.44,55.35,55.44,149851.0,41.7656,41.8109,41.743,41.8109,149851.0
2015-06-30 14:15:00,55.43,55.46,55.38,55.41,180286.0,41.8034,41.826,41.7656,41.7883,180286.0
2015-06-30 14:20:00,55.41,55.44,55.34,55.35,133366.0,41.7883,41.8109,41.7355,41.743,133366.0
2015-06-30 14:25:00,55.35,55.41,55.32,55.36,176344.0,41.743,41.7883,41.7204,41.7506,176344.0
2015-06-30 14:30:00,55.37,55.37,55.32,55.34,98926.0,41.7581,41.7581,41.7204,41.7355,98926.0
2015-06-30 14:35:00,55.34,55.43,55.34,55.41,108093.0,41.7355,41.8034,41.7355,41.7883,108093.0
2015-06-30 14:40:00,55.4,55.4,55.31,55.35,122960.0,41.7807,41.7807,41.7129,41.743,122960.0
2015-06-30 14:45:00,55.35,55.36,55.27,55.33,185514.0,41.743,41.7506,41.6827,41.7279,185514.0
2015-06-30 14:50:00,55.33,55.34,55.26,55.26,102576.0,41.7279,41.7355,41.6751,41.6751,102576.0
2015-06-30 14:55:00,55.26,55.31,55.26,55.29,232019.0,41.6751,41.7129,41.6751,41.6978,232019.0
2015-06-30 15:00:00,55.29,55.33,55.25,55.29,281162.0,41.6978,41.7279,41.6676,41.6978,281162.0
2015-06-30 15:05:00,55.29,55.31,55.24,55.26,198746.0,41.6978,41.7129,41.6601,41.6751,198746.0
2015-06-30 15:10:00,55.27,55.28,55.22,55.24,218948.0,41.6827,41.6902,41.645,41.6601,218948.0
2015-06-30 15:15:00,55.24,55.27,55.18,55.19,266450.0,41.6601,41.6827,41.6148,41.6224,266450.0
2015-06-30 15:20:00,55.19,55.22,55.15,55.15,154153.0,41.6224,41.645,41.5922,41.5922,154153.0
2015-06-30 15:25:00,55.15,55.2,55.14,55.19,221409.0,41.5922,41.6299,41.5846,41.6224,221409.0
2015-06-30 15:30:00,55.19,55.31,55.18,55.26,153090.0,41.6224,41.7129,41.6148,41.6751,153090.0
2015-06-30 15:35:00,55.28,55.33,55.24,55.31,230072.0,41.6902,41.7279,41.6601,41.7129,230072.0
2015-06-30 15:40:00,55.31,55.31,55.24,55.28,225704.0,41.7129,41.7129,41.6601,41.6902,225704.0
2015-06-30 15:45:00,55.28,55.39,55.27,55.36,358110.0,41.6902,41.7732,41.6827,41.7506,358110.0
2015-06-30 15:50:00,55.35,55.42,55.33,55.4,371301.0,41.743,41.7958,41.7279,41.7807,371301.0
2015-06-30 15:55:00,55.4,55.4,55.22,55.23,801614.0,41.7807,41.7807,41.645,41.6525,801614.0
2015-07-01 09:30:00,56.01,56.01,55.81,55.88,698440.0,42.2408,42.2408,42.0899,42.1427,698440.0
2015-07-01 09:35:00,55.87,55.89,55.71,55.8,395064.0,42.1352,42.1503,42.0145,42.0824,395064.0
2015-07-01 09:40:00,55.8,55.95,55.79,55.9,551031.0,42.0824,42.1955,42.0749,42.1578,551031.0
2015-07-01 09:45:00,55.9,55.94,55.79,55.82,373614.0,42.1578,42.188,42.0749,42.0975,373614.0
2015-07-01 09:50:00,55.83,55.89,55.77,55.88,153002.0,42.105,42.1503,42.0598,42.1427,153002.0
2015-07-01 09:55:00,55.88,55.91,55.84,55.84,245276.0,42.1427,42.1654,42.1126,42.1126,245276.0
2015-07-01 10:00:00,55.85,55.91,55.79,55.86,271279.0,42.1201,42.1654,42.0749,42.1276,271279.0
2015-07-01 10:05:00,55.86,55.86,55.76,55.85,154381.0,42.1276,42.1276,42.0522,42.1201,154381.0
2015-07-01 10:10:00,55.86,55.86,55.72,55.77,172877.0,42.1276,42.1276,42.0221,42.0598,172877.0
2015-07-01 10:15:00,55.77,55.8,55.69,55.7,176612.0,42.0598,42.0824,41.9994,42.007,176612.0
2015-07-01 10:20:00,55.71,55.83,55.7,55.8,185599.0,42.0145,42.105,42.007,42.0824,185599.0
2015-07-01 10:25:00,55.79,55.8,55.67,55.77,270375.0,42.0749,42.0824,41.9844,42.0598,270375.0
2015-07-01 10:30:00,55.78,55.79,55.54,55.55,441895.0,42.0673,42.0749,41.8863,41.8939,441895.0
2015-07-01 10:35:00,55.56,55.65,55.53,55.54,272024.0,41.9014,41.9693,41.8788,41.8863,272024.0
2015-07-01 10:40:00,55.54,55.61,55.53,55.6,111078.0,41.8863,41.9391,41.8788,41.9316,111078.0
2015-07-01 10:45:00,55.6,55.61,55.5,55.51,167363.0,41.9316,41.9391,41.8561,41.8637,167363.0
2015-07-01 10:50:00,55.5,55.53,55.44,55.48,221249.0,41.8561,41.8788,41.8109,41.8411,221249.0
2015-07-01 10:55:00,55.48,55.55,55.46,55.53,124676.0,41.8411,41.8939,41.826,41.8788,124676.0
2015-07-01 11:00:00,55.54,55.56,55.45,55.54,224551.0,41.8863,41.9014,41.8184,41.8863,224551.0
2015-07-01 11:05:00,55.54,55.55,55.5,55.5,110166.0,41.8863,41.8939,41.8561,41.8561,110166.0
2015-07-01 11:10:00,55.51,55.55,55.5,55.5,56611.0,41.8637,41.8939,41.8561,41.8561,56611.0
2015-07-01 11:15:00,55.5,55.54,55.47,55.48,89914.0,41.8561,41.8863,41.8335,41.8411,89914.0
2015-07-01 11:20:00,55.49,55.59,55.46,55.59,72385.0,41.8486,41.924,41.826,41.924,72385.0
2015-07-01 11:25:00,55.58,55.6,55.52,55.55,128655.0,41.9165,41.9316,41.8712,41.8939,128655.0
2015-07-01 11:30:00,55.56,55.62,55.56,55.6,89643.0,41.9014,41.9466,41.9014,41.9316,89643.0
2015-07-01 11:35:00,55.6,55.6,55.54,55.56,103588.0,41.9316,41.9316,41.8863,41.9014,103588.0
2015-07-01 11:40:00,55.55,55.56,55.45,55.45,95837.0,41.8939,41.9014,41.8184,41.8184,95837.0
2015-07-01 11:45:00,55.44,55.53,55.42,55.52,82834.0,41.8109,41.8788,41.7958,41.8712,82834.0
2015-07-01 11:50:00,55.52,55.53,55.49,55.5,51109.0,41.8712,41.8788,41.8486,41.8561,51109.0
2015-07-01 11:55:00,55.5,55.5,55.44,55.46,245981.0,41.8561,41.8561,41.8109,41.826,245981.0
2015-07-01 12:00:00,55.45,55.47,55.4,55.44,97684.0,41.8184,41.8335,41.7807,41.8109,97684.0
2015-07-01 12:05:00,55.44,55.5,55.42,55.43,235419.0,41.8109,41.8561,41.7958,41.8034,235419.0
2015-07-01 12:10:00,55.42,55.44,55.38,55.41,116681.0,41.7958,41.8109,41.7656,41.7883,116681.0
2015-07-01 12:15:00,55.41,55.45,55.37,55.39,69582.0,41.7883,41.8184,41.7581,41.7732,69582.0
2015-07-01 12:20:00,55.39,55.4,55.32,55.34,92156.0,41.7732,41.7807,41.7204,41.7355,92156.0
2015-07-01 12:25:00,55.35,55.42,55.35,55.39,58213.0,41.743,41.7958,41.743,41.7732,58213.0
2015-07-01 12:30:00,55.4,55.42,55.38,55.41,54463.0,41.7807,41.7958,41.7656,41.7883,54463.0
2015-07-01 12:35:00,55.41,55.42,55.35,55.39,48367.0,41.7883,41.7958,41.743,41.7732,48367.0
2015-07-01 12:40:00,55.38,55.42,55.3,55.33,100122.0,41.7656,41.7958,41.7053,41.7279,100122.0
2015-07-01 12:45:00,55.32,55.38,55.31,55.34,68161.0,41.7204,41.7656,41.7129,41.7355,68161.0
2015-07-01 12:50:00,55.34,55.4,55.34,55.38,59671.0,41.7355,41.7807,41.7355,41.7656,59671.0
2015-07-01 12:55:00,55.38,55.38,55.28,55.32,115793.0,41.7656,41.7656,41.6902,41.7204,115793.0
2015-07-01 13:00:00,55.32,55.33,55.23,55.33,269310.0,41.7204,41.7279,41.6525,41.7279,269310.0
2015-07-01 13:05:00,55.33,55.36,55.31,55.31,170965.0,41.7279,41.7506,41.7129,41.7129,170965.0
2015-07-01 13:10:00,55.3,55.33,55.29,55.31,175920.0,41.7053,41.7279,41.6978,41.7129,175920.0
2015-07-01 13:15:00,55.3,55.31,55.3,55.3,81490.0,41.7053,41.7129,41.7053,41.7053,81490.0
2015-07-01 13:20:00,55.3,55.36,55.3,55.34,196473.0,41.7053,41.7506,41.7053,41.7355,196473.0
2015-07-01 13:25:00,55.34,55.34,55.3,55.31,135792.0,41.7355,41.7355,41.7053,41.7129,135792.0
2015-07-01 13:30:00,55.31,55.35,55.31,55.32,100859.0,41.7129,41.743,41.7129,41.7204,100859.0
2015-07-01 13:35:00,55.32,55.36,55.31,55.33,58995.0,41.7204,41.7506,41.7129,41.7279,58995.0
2015-07-01 13:40:00,55.33,55.42,55.32,55.41,84185.0,41.7279,41.7958,41.7204,41.7883,84185.0
2015-07-01 13:45:00,55.41,55.46,55.4,55.46,52940.0,41.7883,41.826,41.7807,41.826,52940.0
2015-07-01 13:50:00,55.45,55.47,55.42,55.43,59457.0,41.8184,41.8335,41.7958,41.8034,59457.0
2015-07-01 13:55:00,55.43,55.45,55.34,55.36,81475.0,41.8034,41.8184,41.7355,41.7506,81475.0
2015-07-01 14:00:00,55.36,55.4,55.3,55.36,115755.0,41.7506,41.7807,41.7053,41.7506,115755.0
2015-07-01 14:05:00,55.36,55.36,55.31,55.33,89321.0,41.7506,41.7506,41.7129,41.7279,89321.0
2015-07-01 14:10:00,55.32,55.36,55.3,55.36,145771.0,41.7204,41.7506,41.7053,41.7506,145771.0
2015-07-01 14:15:00,55.35,55.39,55.32,55.37,104980.0,41.743,41.7732,41.7204,41.7581,104980.0
2015-07-01 14:20:00,55.37,55.38,55.34,55.35,69970.0,41.7581,41.7656,41.7355,41.743,69970.0
2015-07-01 14:25:00,55.35,55.38,55.33,55.35,121087.0,41.743,41.7656,41.7279,41.743,121087.0
2015-07-01 14:30:00,55.35,55.36,55.29,55.32,110408.0,41.743,41.7506,41.6978,41.7204,110408.0
2015-07-01 14:35:00,55.32,55.37,55.3,55.35,123577.0,41.7204,41.7581,41.7053,41.743,123577.0
2015-07-01 14:40:00,55.34,55.4,55.33,55.39,137033.0,41.7355,41.7807,41.7279,41.7732,137033.0
2015-07-01 14:45:00,55.4,55.45,55.36,55.41,110900.0,41.7807,41.8184,41.7506,41.7883,110900.0
2015-07-01 14:50:00,55.41,55.42,55.38,55.42,124944.0,41.7883,41.7958,41.7656,41.7958,124944.0
2015-07-01 14:55:00,55.41,55.42,55.35,55.36,130026.0,41.7883,41.7958,41.743,41.7506,130026.0
2015-07-01 15:00:00,55.36,55.48,55.35,55.47,111612.0,41.7506,41.8411,41.743,41.8335,111612.0
2015-07-01 15:05:00,55.47,55.52,55.46,55.47,102528.0,41.8335,41.8712,41.826,41.8335,102528.0
2015-07-01 15:10:00,55.47,55.53,55.46,55.52,72863.0,41.8335,41.8788,41.826,41.8712,72863.0
2015-07-01 15:15:00,55.52,55.52,55.49,55.51,134855.0,41.8712,41.8712,41.8486,41.8637,134855.0
2015-07-01 15:20:00,55.5,55.55,55.46,55.55,143967.0,41.8561,41.8939,41.826,41.8939,143967.0
2015-07-01 15:25:00,55.55,55.58,55.53,55.58,165048.0,41.8939,41.9165,41.8788,41.9165,165048.0
2015-07-01 15:30:00,55.58,55.59,55.49,55.52,154684.0,41.9165,41.924,41.8486,41.8712,154684.0
2015-07-01 15:35:00,55.53,55.54,55.5,55.52,94697.0,41.8788,41.8863,41.8561,41.8712,94697.0
2015-07-01 15:40:00,55.52,55.56,55.45,55.56,160258.0,41.8712,41.9014,41.8184,41.9014,160258.0
2015-07-01 15:45:00,55.56,55.6,55.53,55.59,221977.0,41.9014,41.9316,41.8788,41.924,221977.0
2015-07-01 15:50:00,55.58,55.64,55.57,55.63,362557.0,41.9165,41.9617,41.9089,41.9542,362557.0
2015-07-01 15:55:00,55.64,55.69,55.61,55.68,613964.0,41.9617,41.9994,41.9391,41.9919,613964.0
2015-07-02 09:30:00,55.43,55.63,55.3,55.58,482485.0,41.8034,41.9542,41.7053,41.9165,482485.0
2015-07-02 09:35:00,55.59,55.78,55.57,55.77,320260.0,41.924,42.0673,41.9089,42.0598,320260.0
2015-07-02 09:40:00,55.77,55.83,55.71,55.81,360749.0,42.0598,42.105,42.0145,42.0899,360749.0
2015-07-02 09:45:00,55.81,55.85,55.71,55.72,572755.0,42.0899,42.1201,42.0145,42.0221,572755.0
2015-07-02 09:50:00,55.71,55.73,55.59,55.59,266638.0,42.0145,42.0296,41.924,41.924,266638.0
2015-07-02 09:55:00,55.6,55.62,55.56,55.6,168130.0,41.9316,41.9466,41.9014,41.9316,168130.0
2015-07-02 10:00:00,55.6,55.7,55.56,55.65,244659.0,41.9316,42.007,41.9014,41.9693,244659.0
2015-07-02 10:05:00,55.65,55.65,55.52,55.53,111888.0,41.9693,41.9693,41.8712,41.8788,111888.0
2015-07-02 10:10:00,55.52,55.56,55.48,55.51,70751.0,41.8712,41.9014,41.8411,41.8637,70751.0
2015-07-02 10:15:00,55.51,55.59,55.47,55.52,127992.0,41.8637,41.924,41.8335,41.8712,127992.0
2015-07-02 10:20:00,55.52,55.53,55.39,55.39,180569.0,41.8712,41.8788,41.7732,41.7732,180569.0
2015-07-02 10:25:00,55.38,55.4,55.33,55.33,177758.0,41.7656,41.7807,41.7279,41.7279,177758.0
2015-07-02 10:30:00,55.33,55.36,55.23,55.29,343371.0,41.7279,41.7506,41.6525,41.6978,343371.0
2015-07-02 10:35:00,55.28,55.34,55.17,55.2,211766.0,41.6902,41.7355,41.6073,41.6299,211766.0
2015-07-02 10:40:00,55.21,55.31,55.21,55.29,143407.0,41.6374,41.7129,41.6374,41.6978,143407.0
2015-07-02 10:45:00,55.29,55.33,55.26,55.26,86664.0,41.6978,41.7279,41.6751,41.6751,86664.0
2015-07-02 10:50:00,55.26,55.37,55.22,55.31,124378.0,41.6751,41.7581,41.645,41.7129,124378.0
2015-07-02 10:55:00,55.31,55.35,55.28,55.32,75377.0,41.7129,41.743,41.6902,41.7204,75377.0
2015-07-02 11:00:00,55.32,55.32,55.2,55.23,137770.0,41.7204,41.7204,41.6299,41.6525,137770.0
2015-07-02 11:05:00,55.23,55.26,55.17,55.2,121394.0,41.6525,41.6751,41.6073,41.6299,121394.0
2015-07-02 11:10:00,55.2,55.25,55.17,55.2,107582.0,41.6299,41.6676,41.6073,41.6299,107582.0
2015-07-02 11:15:00,55.2,55.28,55.19,55.26,72624.0,41.6299,41.6902,41.6224,41.6751,72624.0
2015-07-02 11:20:00,55.26,55.26,55.19,55.21,79741.0,41.6751,41.6751,41.6224,41.6374,79741.0
2015-07-02 11:25:00,55.22,55.24,55.16,55.19,58975.0,41.645,41.6601,41.5997,41.6224,58975.0
2015-07-02 11:30:00,55.19,55.24,55.17,55.23,61854.0,41.6224,41.6601,41.6073,41.6525,61854.0
2015-07-02 11:35:00,55.23,55.29,55.19,55.25,94510.0,41.6525,41.6978,41.6224,41.6676,94510.0
2015-07-02 11:40:00,55.24,55.28,55.23,55.24,70602.0,41.6601,41.6902,41.6525,41.6601,70602.0
2015-07-02 11:45:00,55.25,55.26,55.23,55.26,52246.0,41.6676,41.6751,41.6525,41.6751,52246.0
2015-07-02 11:50:00,55.26,55.26,55.19,55.25,40007.0,41.6751,41.6751,41.6224,41.6676,40007.0
2015-07-02 11:55:00,55.24,55.25,55.14,55.16,200926.0,41.6601,41.6676,41.5846,41.5997,200926.0
2015-07-02 12:00:00,55.16,55.25,55.15,55.24,105537.0,41.5997,41.6676,41.5922,41.6601,105537.0
2015-07-02 12:05:00,55.23,55.24,55.2,55.23,54268.0,41.6525,41.6601,41.6299,41.6525,54268.0
2015-07-02 12:10:00,55.23,55.25,55.21,55.24,34687.0,41.6525,41.6676,41.6374,41.6601,34687.0
2015-07-02 12:15:00,55.24,55.25,55.18,55.19,72820.0,41.6601,41.6676,41.6148,41.6224,72820.0
2015-07-02 12:20:00,55.19,55.22,55.12,55.14,125214.0,41.6224,41.645,41.5696,41.5846,125214.0
2015-07-02 12:25:00,55.14,55.2,55.13,55.18,43387.0,41.5846,41.6299,41.5771,41.6148,43387.0
2015-07-02 12:30:00,55.17,55.21,55.17,55.21,30874.0,41.6073,41.6374,41.6073,41.6374,30874.0
2015-07-02 12:35:00,55.2,55.21,55.15,55.17,57536.0,41.6299,41.6374,41.5922,41.6073,57536.0
2015-07-02 12:40:00,55.17,55.2,55.14,55.15,62189.0,41.6073,41.6299,41.5846,41.5922,62189.0
2015-07-02 12:45:00,55.15,55.18,55.14,55.16,37852.0,41.5922,41.6148,41.5846,41.5997,37852.0
2015-07-02 12:50:00,55.16,55.17,55.13,55.14,34425.0,41.5997,41.6073,41.5771,41.5846,34425.0
2015-07-02 12:55:00,55.14,55.15,55.12,55.13,55001.0,41.5846,41.5922,41.5696,41.5771,55001.0
2015-07-02 13:00:00,55.13,55.16,55.1,55.11,102956.0,41.5771,41.5997,41.5545,41.562,102956.0
2015-07-02 13:05:00,55.11,55.13,55.1,55.11,90728.0,41.562,41.5771,41.5545,41.562,90728.0
2015-07-02 13:10:00,55.12,55.12,55.07,55.08,90692.0,41.5696,41.5696,41.5319,41.5394,90692.0
2015-07-02 13:15:00,55.08,55.14,55.08,55.09,77028.0,41.5394,41.5846,41.5394,41.5469,77028.0
2015-07-02 13:20:00,55.09,55.12,55.08,55.11,31129.0,41.5469,41.5696,41.5394,41.562,31129.0
2015-07-02 13:25:00,55.11,55.15,55.1,55.12,63765.0,41.562,41.5922,41.5545,41.5696,63765.0
2015-07-02 13:30:00,55.13,55.18,55.13,55.17,123608.0,41.5771,41.6148,41.5771,41.6073,123608.0
2015-07-02 13:35:00,55.18,55.19,55.15,55.16,80779.0,41.6148,41.6224,41.5922,41.5997,80779.0
2015-07-02 13:40:00,55.16,55.19,55.15,55.18,53682.0,41.5997,41.6224,41.5922,41.6148,53682.0
2015-07-02 13:45:00,55.19,55.24,55.18,55.22,95240.0,41.6224,41.6601,41.6148,41.645,95240.0
2015-07-02 13:50:00,55.22,55.24,55.2,55.21,46506.0,41.645,41.6601,41.6299,41.6374,46506.0
2015-07-02 13:55:00,55.21,55.22,55.17,55.18,87971.0,41.6374,41.645,41.6073,41.6148,87971.0
2015-07-02 14:00:00,55.18,55.21,55.16,55.21,161053.0,41.6148,41.6374,41.5997,41.6374,161053.0
2015-07-02 14:05:00,55.21,55.21,55.15,55.2,74289.0,41.6374,41.6374,41.5922,41.6299,74289.0
2015-07-02 14:10:00,55.2,55.2,55.16,55.17,42320.0,41.6299,41.6299,41.5997,41.6073,42320.0
2015-07-02 14:15:00,55.16,55.17,55.13,55.14,99483.0,41.5997,41.6073,41.5771,41.5846,99483.0
2015-07-02 14:20:00,55.14,55.15,55.13,55.15,53662.0,41.5846,41.5922,41.5771,41.5922,53662.0
2015-07-02 14:25:00,55.15,55.16,55.12,55.14,35761.0,41.5922,41.5997,41.5696,41.5846,35761.0
2015-07-02 14:30:00,55.14,55.19,55.13,55.19,44233.0,41.5846,41.6224,41.5771,41.6224,44233.0
2015-07-02 14:35:00,55.19,55.23,55.18,55.23,64090.0,41.6224,41.6525,41.6148,41.6525,64090.0
2015-07-02 14:40:00,55.22,55.23,55.17,55.19,61788.0,41.645,41.6525,41.6073,41.6224,61788.0
2015-07-02 14:45:00,55.19,55.27,55.18,55.27,40961.0,41.6224,41.6827,41.6148,41.6827,40961.0
2015-07-02 14:50:00,55.27,55.28,55.22,55.22,74791.0,41.6827,41.6902,41.645,41.645,74791.0
2015-07-02 14:55:00,55.22,55.32,55.22,55.3,105371.0,41.645,41.7204,41.645,41.7053,105371.0
2015-07-02 15:00:00,55.3,55.37,55.29,55.35,133536.0,41.7053,41.7581,41.6978,41.743,133536.0
2015-07-02 15:05:00,55.35,55.36,55.25,55.3,135985.0,41.743,41.7506,41.6676,41.7053,135985.0
2015-07-02 15:10:00,55.3,55.35,55.3,55.35,58940.0,41.7053,41.743,41.7053,41.743,58940.0
2015-07-02 15:15:00,55.34,55.35,55.32,55.33,111372.0,41.7355,41.743,41.7204,41.7279,111372.0
2015-07-02 15:20:00,55.33,55.42,55.32,55.42,132219.0,41.7279,41.7958,41.7204,41.7958,132219.0
2015-07-02 15:25:00,55.42,55.42,55.36,55.37,132843.0,41.7958,41.7958,41.7506,41.7581,132843.0
2015-07-02 15:30:00,55.37,55.37,55.27,55.34,211185.0,41.7581,41.7581,41.6827,41.7355,211185.0
2015-07-02 15:35:00,55.34,55.34,55.29,55.3,103707.0,41.7355,41.7355,41.6978,41.7053,103707.0
2015-07-02 15:40:00,55.3,55.35,55.29,55.35,128434.0,41.7053,41.743,41.6978,41.743,128434.0
2015-07-02 15:45:00,55.35,55.42,55.35,55.42,305457.0,41.743,41.7958,41.743,41.7958,305457.0
2015-07-02 15:50:00,55.41,55.46,55.36,55.37,259223.0,41.7883,41.826,41.7506,41.7581,259223.0
2015-07-02 15:55:00,55.37,55.45,55.35,55.35,635062.0,41.7581,41.8184,41.743,41.743,635062.0
2015-07-06 09:30:00,54.78,54.83,54.5,54.54,721226.0,41.3131,41.3509,41.102,41.1321,721226.0
2015-07-06 09:35:00,54.55,54.79,54.55,54.69,395309.0,41.1397,41.3207,41.1397,41.2453,395309.0
2015-07-06 09:40:00,54.69,54.82,54.67,54.79,146833.0,41.2453,41.3433,41.2302,41.3207,146833.0
2015-07-06 09:45:00,54.77,54.78,54.68,54.74,185916.0,41.3056,41.3131,41.2377,41.283,185916.0
2015-07-06 09:50:00,54.75,54.85,54.72,54.75,168305.0,41.2905,41.3659,41.2679,41.2905,168305.0
2015-07-06 09:55:00,54.75,54.81,54.7,54.79,231119.0,41.2905,41.3358,41.2528,41.3207,231119.0
2015-07-06 10:00:00,54.78,54.79,54.67,54.74,218418.0,41.3131,41.3207,41.2302,41.283,218418.0
2015-07-06 10:05:00,54.75,54.8,54.69,54.79,137203.0,41.2905,41.3282,41.2453,41.3207,137203.0
2015-07-06 10:10:00,54.8,54.88,54.77,54.78,236797.0,41.3282,41.3886,41.3056,41.3131,236797.0
2015-07-06 10:15:00,54.78,54.86,54.77,54.86,169720.0,41.3131,41.3735,41.3056,41.3735,169720.0
2015-07-06 10:20:00,54.86,54.91,54.84,54.87,140836.0,41.3735,41.4112,41.3584,41.381,140836.0
2015-07-06 10:25:00,54.88,54.94,54.87,54.93,101680.0,41.3886,41.4338,41.381,41.4263,101680.0
2015-07-06 10:30:00,54.93,55.0,54.93,54.97,116921.0,41.4263,41.4791,41.4263,41.4564,116921.0
2015-07-06 10:35:00,54.98,55.05,54.96,55.0,253454.0,41.464,41.5168,41.4489,41.4791,253454.0
2015-07-06 10:40:00,55.0,55.22,55.0,55.21,236729.0,41.4791,41.645,41.4791,41.6374,236729.0
2015-07-06 10:45:00,55.2,55.25,55.1,55.11,272995.0,41.6299,41.6676,41.5545,41.562,272995.0
2015-07-06 10:50:00,55.11,55.11,55.0,55.06,214716.0,41.562,41.562,41.4791,41.5243,214716.0
2015-07-06 10:55:00,55.06,55.09,54.97,54.98,139111.0,41.5243,41.5469,41.4564,41.464,139111.0
2015-07-06 11:00:00,54.98,55.07,54.98,55.03,176178.0,41.464,41.5319,41.464,41.5017,176178.0
2015-07-06 11:05:00,55.03,55.04,54.94,54.98,144815.0,41.5017,41.5092,41.4338,41.464,144815.0
2015-07-06 11:10:00,54.97,54.98,54.9,54.97,164292.0,41.4564,41.464,41.4036,41.4564,164292.0
2015-07-06 11:15:00,54.97,55.01,54.88,54.88,126712.0,41.4564,41.4866,41.3886,41.3886,126712.0
2015-07-06 11:20:00,54.89,54.92,54.85,54.87,182310.0,41.3961,41.4187,41.3659,41.381,182310.0
2015-07-06 11:25:00,54.88,54.93,54.87,54.91,107562.0,41.3886,41.4263,41.381,41.4112,107562.0
2015-07-06 11:30:00,54.91,54.92,54.8,54.83,238988.0,41.4112,41.4187,41.3282,41.3509,238988.0
2015-07-06 11:35:00,54.84,54.93,54.83,54.87,103148.0,41.3584,41.4263,41.3509,41.381,103148.0
2015-07-06 11:40:00,54.88,54.96,54.87,54.91,70862.0,41.3886,41.4489,41.381,41.4112,70862.0
2015-07-06 11:45:00,54.92,54.95,54.91,54.94,55195.0,41.4187,41.4414,41.4112,41.4338,55195.0
2015-07-06 11:50:00,54.95,54.97,54.91,54.93,63303.0,41.4414,41.4564,41.4112,41.4263,63303.0
2015-07-06 11:55:00,54.93,55.01,54.9,54.98,225222.0,41.4263,41.4866,41.4036,41.464,225222.0
2015-07-06 12:00:00,54.97,54.98,54.91,54.95,77780.0,41.4564,41.464,41.4112,41.4414,77780.0
2015-07-06 12:05:00,54.96,55.0,54.95,54.96,70690.0,41.4489,41.4791,41.4414,41.4489,70690.0
2015-07-06 12:10:00,54.95,55.01,54.94,55.01,58141.0,41.4414,41.4866,41.4338,41.4866,58141.0
2015-07-06 12:15:00,55.01,55.03,54.97,55.01,53525.0,41.4866,41.5017,41.4564,41.4866,53525.0
2015-07-06 12:20:00,55.01,55.06,54.99,54.99,65677.0,41.4866,41.5243,41.4715,41.4715,65677.0
2015-07-06 12:25:00,54.99,55.02,54.97,54.97,47432.0,41.4715,41.4941,41.4564,41.4564,47432.0
2015-07-06 12:30:00,54.97,54.99,54.95,54.96,45944.0,41.4564,41.4715,41.4414,41.4489,45944.0
2015-07-06 12:35:00,54.96,54.96,54.92,54.93,49064.0,41.4489,41.4489,41.4187,41.4263,49064.0
2015-07-06 12:40:00,54.92,54.94,54.89,54.93,197486.0,41.4187,41.4338,41.3961,41.4263,197486.0
2015-07-06 12:45:00,54.93,54.97,54.9,54.97,42539.0,41.4263,41.4564,41.4036,41.4564,42539.0
2015-07-06 12:50:00,54.98,55.01,54.94,54.98,44905.0,41.464,41.4866,41.4338,41.464,44905.0
2015-07-06 12:55:00,54.99,55.02,54.97,54.99,42001.0,41.4715,41.4941,41.4564,41.4715,42001.0
2015-07-06 13:00:00,54.99,55.02,54.98,55.02,28727.0,41.4715,41.4941,41.464,41.4941,28727.0
2015-07-06 13:05:00,55.02,55.03,54.97,55.0,47985.0,41.4941,41.5017,41.4564,41.4791,47985.0
2015-07-06 13:10:00,55.0,55.03,54.93,54.94,93281.0,41.4791,41.5017,41.4263,41.4338,93281.0
2015-07-06 13:15:00,54.93,54.95,54.85,54.85,111709.0,41.4263,41.4414,41.3659,41.3659,111709.0
2015-07-06 13:20:00,54.85,54.88,54.79,54.81,138829.0,41.3659,41.3886,41.3207,41.3358,138829.0
2015-07-06 13:25:00,54.81,54.83,54.8,54.8,47753.0,41.3358,41.3509,41.3282,41.3282,47753.0
2015-07-06 13:30:00,54.8,54.81,54.73,54.74,117074.0,41.3282,41.3358,41.2754,41.283,117074.0
2015-07-06 13:35:00,54.74,54.77,54.73,54.73,45751.0,41.283,41.3056,41.2754,41.2754,45751.0
2015-07-06 13:40:00,54.73,54.76,54.7,54.75,145471.0,41.2754,41.2981,41.2528,41.2905,145471.0
2015-07-06 13:45:00,54.75,54.77,54.7,54.74,126537.0,41.2905,41.3056,41.2528,41.283,126537.0
2015-07-06 13:50:00,54.73,54.8,54.72,54.76,138499.0,41.2754,41.3282,41.2679,41.2981,138499.0
2015-07-06 13:55:00,54.76,54.8,54.73,54.74,72589.0,41.2981,41.3282,41.2754,41.283,72589.0
2015-07-06 14:00:00,54.74,54.76,54.7,54.75,83507.0,41.283,41.2981,41.2528,41.2905,83507.0
2015-07-06 14:05:00,54.74,54.8,54.72,54.77,90069.0,41.283,41.3282,41.2679,41.3056,90069.0
2015-07-06 14:10:00,54.76,54.84,54.76,54.82,72335.0,41.2981,41.3584,41.2981,41.3433,72335.0
2015-07-06 14:15:00,54.82,54.83,54.77,54.79,171759.0,41.3433,41.3509,41.3056,41.3207,171759.0
2015-07-06 14:20:00,54.8,54.8,54.74,54.75,119243.0,41.3282,41.3282,41.283,41.2905,119243.0
2015-07-06 14:25:00,54.75,54.75,54.69,54.71,195840.0,41.2905,41.2905,41.2453,41.2604,195840.0
2015-07-06 14:30:00,54.7,54.75,54.69,54.74,76156.0,41.2528,41.2905,41.2453,41.283,76156.0
2015-07-06 14:35:00,54.74,54.75,54.67,54.68,133735.0,41.283,41.2905,41.2302,41.2377,133735.0
2015-07-06 14:40:00,54.68,54.72,54.67,54.69,111337.0,41.2377,41.2679,41.2302,41.2453,111337.0
2015-07-06 14:45:00,54.69,54.79,54.69,54.78,112306.0,41.2453,41.3207,41.2453,41.3131,112306.0
2015-07-06 14:50:00,54.78,54.81,54.76,54.78,91759.0,41.3131,41.3358,41.2981,41.3131,91759.0
2015-07-06 14:55:00,54.78,54.79,54.73,54.75,112134.0,41.3131,41.3207,41.2754,41.2905,112134.0
2015-07-06 15:00:00,54.74,54.81,54.73,54.78,102701.0,41.283,41.3358,41.2754,41.3131,102701.0
2015-07-06 15:05:00,54.78,54.84,54.76,54.83,106599.0,41.3131,41.3584,41.2981,41.3509,106599.0
2015-07-06 15:10:00,54.83,54.87,54.8,54.86,114453.0,41.3509,41.381,41.3282,41.3735,114453.0
2015-07-06 15:15:00,54.86,54.93,54.86,54.88,130053.0,41.3735,41.4263,41.3735,41.3886,130053.0
2015-07-06 15:20:00,54.88,54.96,54.88,54.9,150146.0,41.3886,41.4489,41.3886,41.4036,150146.0
2015-07-06 15:25:00,54.9,54.94,54.89,54.93,77460.0,41.4036,41.4338,41.3961,41.4263,77460.0
2015-07-06 15:30:00,54.92,55.03,54.9,55.01,186465.0,41.4187,41.5017,41.4036,41.4866,186465.0
2015-07-06 15:35:00,55.02,55.07,54.99,55.01,227727.0,41.4941,41.5319,41.4715,41.4866,227727.0
2015-07-06 15:40:00,55.0,55.01,54.95,55.0,120448.0,41.4791,41.4866,41.4414,41.4791,120448.0
2015-07-06 15:45:00,55.0,55.07,54.99,55.06,177807.0,41.4791,41.5319,41.4715,41.5243,177807.0
2015-07-06 15:50:00,55.07,55.13,55.06,55.12,181813.0,41.5319,41.5771,41.5243,41.5696,181813.0
2015-07-06 15:55:00,55.12,55.14,55.02,55.07,831468.0,41.5696,41.5846,41.4941,41.5319,831468.0
2015-07-07 09:30:00,54.97,55.05,54.43,54.44,763765.0,41.4564,41.5168,41.0492,41.0567,763765.0
2015-07-07 09:35:00,54.43,54.43,54.29,54.35,628048.0,41.0492,41.0492,40.9436,40.9889,628048.0
2015-07-07 09:40:00,54.35,54.39,54.21,54.22,393925.0,40.9889,41.019,40.8833,40.8908,393925.0
2015-07-07 09:45:00,54.22,54.25,54.1,54.11,698694.0,40.8908,40.9134,40.8003,40.8079,698694.0
2015-07-07 09:50:00,54.1,54.1,53.88,53.97,1147986.0,40.8003,40.8003,40.6344,40.7023,1147986.0
2015-07-07 09:55:00,53.97,53.97,53.6,53.69,788477.0,40.7023,40.7023,40.4232,40.4911,788477.0
2015-07-07 10:00:00,53.68,53.7,53.56,53.57,518411.0,40.4836,40.4986,40.3931,40.4006,518411.0
2015-07-07 10:05:00,53.57,53.57,53.3,53.39,972327.0,40.4006,40.4006,40.197,40.2649,972327.0
2015-07-07 10:10:00,53.39,53.55,53.38,53.47,473049.0,40.2649,40.3855,40.2573,40.3252,473049.0
2015-07-07 10:15:00,53.46,53.52,53.34,53.48,415275.0,40.3176,40.3629,40.2271,40.3327,415275.0
2015-07-07 10:20:00,53.48,53.55,53.41,53.48,427287.0,40.3327,40.3855,40.2799,40.3327,427287.0
2015-07-07 10:25:00,53.48,53.48,53.23,53.28,585461.0,40.3327,40.3327,40.1442,40.1819,585461.0
2015-07-07 10:30:00,53.28,53.28,53.09,53.09,571623.0,40.1819,40.1819,40.0386,40.0386,571623.0
2015-07-07 10:35:00,53.09,53.17,53.08,53.17,521013.0,40.0386,40.0989,40.0311,40.0989,521013.0
2015-07-07 10:40:00,53.17,53.19,53.06,53.17,409509.0,40.0989,40.114,40.016,40.0989,409509.0
2015-07-07 10:45:00,53.17,53.29,53.17,53.23,318335.0,40.0989,40.1894,40.0989,40.1442,318335.0
2015-07-07 10:50:00,53.24,53.5,53.23,53.45,358896.0,40.1517,40.3478,40.1442,40.3101,358896.0
2015-07-07 10:55:00,53.45,53.45,53.25,53.26,299256.0,40.3101,40.3101,40.1593,40.1668,299256.0
2015-07-07 11:00:00,53.26,53.33,53.19,53.2,275847.0,40.1668,40.2196,40.114,40.1216,275847.0
2015-07-07 11:05:00,53.2,53.29,53.15,53.27,235662.0,40.1216,40.1894,40.0839,40.1744,235662.0
2015-07-07 11:10:00,53.28,53.39,53.26,53.28,264136.0,40.1819,40.2649,40.1668,40.1819,264136.0
2015-07-07 11:15:00,53.27,53.38,53.19,53.36,853436.0,40.1744,40.2573,40.114,40.2422,853436.0
2015-07-07 11:20:00,53.36,53.37,53.25,53.28,552573.0,40.2422,40.2498,40.1593,40.1819,552573.0
2015-07-07 11:25:00,53.28,53.3,53.13,53.14,471514.0,40.1819,40.197,40.0688,40.0763,471514.0
2015-07-07 11:30:00,53.13,53.22,53.07,53.07,499891.0,40.0688,40.1366,40.0235,40.0235,499891.0
2015-07-07 11:35:00,53.06,53.17,53.03,53.13,547381.0,40.016,40.0989,39.9934,40.0688,547381.0
2015-07-07 11:40:00,53.14,53.34,53.13,53.34,281863.0,40.0763,40.2271,40.0688,40.2271,281863.0
2015-07-07 11:45:00,53.35,53.37,53.23,53.33,282402.0,40.2347,40.2498,40.1442,40.2196,282402.0
2015-07-07 11:50:00,53.34,53.41,53.28,53.3,351848.0,40.2271,40.2799,40.1819,40.197,351848.0
2015-07-07 11:55:00,53.3,53.53,53.3,53.45,440450.0,40.197,40.3704,40.197,40.3101,440450.0
2015-07-07 12:00:00,53.46,53.47,53.41,53.44,177875.0,40.3176,40.3252,40.2799,40.3026,177875.0
2015-07-07 12:05:00,53.44,53.45,53.33,53.39,235374.0,40.3026,40.3101,40.2196,40.2649,235374.0
2015-07-07 12:10:00,53.39,53.41,53.3,53.33,226874.0,40.2649,40.2799,40.197,40.2196,226874.0
2015-07-07 12:15:00,53.33,53.45,53.33,53.45,234170.0,40.2196,40.3101,40.2196,40.3101,234170.0
2015-07-07 12:20:00,53.44,53.47,53.4,53.43,253573.0,40.3026,40.3252,40.2724,40.295,253573.0
2015-07-07 12:25:00,53.43,53.51,53.41,53.5,250982.0,40.295,40.3554,40.2799,40.3478,250982.0
2015-07-07 12:30:00,53.5,53.63,53.5,53.58,336676.0,40.3478,40.4459,40.3478,40.4081,336676.0
2015-07-07 12:35:00,53.58,53.61,53.51,53.6,220259.0,40.4081,40.4308,40.3554,40.4232,220259.0
2015-07-07 12:40:00,53.59,53.63,53.53,53.57,130089.0,40.4157,40.4459,40.3704,40.4006,130089.0
2015-07-07 12:45:00,53.57,53.63,53.56,53.6,290063.0,40.4006,40.4459,40.3931,40.4232,290063.0
2015-07-07 12:50:00,53.61,53.71,53.6,53.71,251752.0,40.4308,40.5062,40.4232,40.5062,251752.0
2015-07-07 12:55:00,53.71,53.82,53.69,53.75,342571.0,40.5062,40.5891,40.4911,40.5364,342571.0
2015-07-07 13:00:00,53.76,53.79,53.64,53.66,201282.0,40.5439,40.5665,40.4534,40.4685,201282.0
2015-07-07 13:05:00,53.66,53.8,53.65,53.8,215090.0,40.4685,40.5741,40.4609,40.5741,215090.0
2015-07-07 13:10:00,53.81,53.91,53.73,53.89,366657.0,40.5816,40.657,40.5213,40.6419,366657.0
2015-07-07 13:15:00,53.88,53.91,53.74,53.77,361206.0,40.6344,40.657,40.5288,40.5514,361206.0
2015-07-07 13:20:00,53.77,53.79,53.69,53.75,224229.0,40.5514,40.5665,40.4911,40.5364,224229.0
2015-07-07 13:25:00,53.74,53.82,53.71,53.81,116380.0,40.5288,40.5891,40.5062,40.5816,116380.0
2015-07-07 13:30:00,53.82,53.83,53.68,53.7,276173.0,40.5891,40.5967,40.4836,40.4986,276173.0
2015-07-07 13:35:00,53.71,53.71,53.62,53.66,245823.0,40.5062,40.5062,40.4383,40.4685,245823.0
2015-07-07 13:40:00,53.66,53.83,53.61,53.81,263450.0,40.4685,40.5967,40.4308,40.5816,263450.0
2015-07-07 13:45:00,53.81,53.82,53.74,53.82,98541.0,40.5816,40.5891,40.5288,40.5891,98541.0
2015-07-07 13:50:00,53.82,53.82,53.76,53.78,115582.0,40.5891,40.5891,40.5439,40.559,115582.0
2015-07-07 13:55:00,53.79,53.81,53.77,53.8,170857.0,40.5665,40.5816,40.5514,40.5741,170857.0
2015-07-07 14:00:00,53.81,53.83,53.77,53.79,138378.0,40.5816,40.5967,40.5514,40.5665,138378.0
2015-07-07 14:05:00,53.79,53.81,53.7,53.73,149354.0,40.5665,40.5816,40.4986,40.5213,149354.0
2015-07-07 14:10:00,53.73,53.8,53.73,53.77,139941.0,40.5213,40.5741,40.5213,40.5514,139941.0
2015-07-07 14:15:00,53.77,53.81,53.62,53.65,245476.0,40.5514,40.5816,40.4383,40.4609,245476.0
2015-07-07 14:20:00,53.65,53.69,53.56,53.63,173309.0,40.4609,40.4911,40.3931,40.4459,173309.0
2015-07-07 14:25:00,53.63,53.7,53.6,53.66,139418.0,40.4459,40.4986,40.4232,40.4685,139418.0
2015-07-07 14:30:00,53.66,53.74,53.64,53.7,130358.0,40.4685,40.5288,40.4534,40.4986,130358.0
2015-07-07 14:35:00,53.7,53.78,53.66,53.74,147805.0,40.4986,40.559,40.4685,40.5288,147805.0
2015-07-07 14:40:00,53.75,54.02,53.74,54.01,532469.0,40.5364,40.74,40.5288,40.7324,532469.0
2015-07-07 14:45:00,54.02,54.03,53.97,54.0,277328.0,40.74,40.7475,40.7023,40.7249,277328.0
2015-07-07 14:50:00,54.0,54.08,53.99,54.07,312234.0,40.7249,40.7852,40.7174,40.7777,312234.0
2015-07-07 14:55:00,54.07,54.2,54.04,54.15,529096.0,40.7777,40.8757,40.7551,40.838,529096.0
2015-07-07 15:00:00,54.16,54.22,54.09,54.09,414893.0,40.8456,40.8908,40.7928,40.7928,414893.0
2015-07-07 15:05:00,54.1,54.18,54.07,54.18,315185.0,40.8003,40.8606,40.7777,40.8606,315185.0
2015-07-07 15:10:00,54.16,54.18,54.1,54.16,323703.0,40.8456,40.8606,40.8003,40.8456,323703.0
2015-07-07 15:15:00,54.16,54.28,54.13,54.28,275743.0,40.8456,40.9361,40.8229,40.9361,275743.0
2015-07-07 15:20:00,54.27,54.34,54.2,54.33,363574.0,40.9285,40.9813,40.8757,40.9738,363574.0
2015-07-07 15:25:00,54.34,54.41,54.3,54.3,403733.0,40.9813,41.0341,40.9511,40.9511,403733.0
2015-07-07 15:30:00,54.31,54.4,54.27,54.39,402150.0,40.9587,41.0266,40.9285,41.019,402150.0
2015-07-07 15:35:00,54.39,54.43,54.34,54.34,356986.0,41.019,41.0492,40.9813,40.9813,356986.0
2015-07-07 15:40:00,54.34,54.34,54.19,54.23,389264.0,40.9813,40.9813,40.8682,40.8984,389264.0
2015-07-07 15:45:00,54.22,54.32,54.22,54.31,417586.0,40.8908,40.9662,40.8908,40.9587,417586.0
2015-07-07 15:50:00,54.31,54.52,54.3,54.49,1079381.0,40.9587,41.1171,40.9511,41.0944,1079381.0
2015-07-07 15:55:00,54.49,54.56,54.47,54.53,1332989.0,41.0944,41.1472,41.0794,41.1246,1332989.0
2015-07-08 09:30:00,53.81,53.81,53.51,53.77,968219.0,40.5816,40.5816,40.3554,40.5514,968219.0
2015-07-08 09:35:00,53.75,53.8,53.6,53.78,372041.0,40.5364,40.5741,40.4232,40.559,372041.0
2015-07-08 09:40:00,53.78,53.79,53.53,53.66,379960.0,40.559,40.5665,40.3704,40.4685,379960.0
2015-07-08 09:45:00,53.66,53.72,53.52,53.55,459817.0,40.4685,40.5137,40.3629,40.3855,459817.0
2015-07-08 09:50:00,53.55,53.64,53.5,53.58,430933.0,40.3855,40.4534,40.3478,40.4081,430933.0
2015-07-08 09:55:00,53.58,53.72,53.58,53.62,265341.0,40.4081,40.5137,40.4081,40.4383,265341.0
2015-07-08 10:00:00,53.61,53.62,53.52,53.53,271170.0,40.4308,40.4383,40.3629,40.3704,271170.0
2015-07-08 10:05:00,53.53,53.62,53.51,53.6,285690.0,40.3704,40.4383,40.3554,40.4232,285690.0
2015-07-08 10:10:00,53.6,53.6,53.45,53.47,486471.0,40.4232,40.4232,40.3101,40.3252,486471.0
2015-07-08 10:15:00,53.46,53.46,53.38,53.45,442749.0,40.3176,40.3176,40.2573,40.3101,442749.0
2015-07-08 10:20:00,53.44,53.47,53.33,53.46,464545.0,40.3026,40.3252,40.2196,40.3176,464545.0
2015-07-08 10:25:00,53.45,53.49,53.38,53.39,278190.0,40.3101,40.3403,40.2573,40.2649,278190.0
2015-07-08 10:30:00,53.39,53.39,53.25,53.25,335924.0,40.2649,40.2649,40.1593,40.1593,335924.0
2015-07-08 10:35:00,53.25,53.38,53.24,53.37,287285.0,40.1593,40.2573,40.1517,40.2498,287285.0
2015-07-08 10:40:00,53.38,53.46,53.34,53.39,355909.0,40.2573,40.3176,40.2271,40.2649,355909.0
2015-07-08 10:45:00,53.38,53.41,53.34,53.36,308938.0,40.2573,40.2799,40.2271,40.2422,308938.0
2015-07-08 10:50:00,53.37,53.41,53.34,53.37,518855.0,40.2498,40.2799,40.2271,40.2498,518855.0
2015-07-08 10:55:00,53.36,53.47,53.35,53.38,432003.0,40.2422,40.3252,40.2347,40.2573,432003.0
2015-07-08 11:00:00,53.37,53.37,53.25,53.33,370291.0,40.2498,40.2498,40.1593,40.2196,370291.0
2015-07-08 11:05:00,53.32,53.36,53.22,53.24,244854.0,40.2121,40.2422,40.1366,40.1517,244854.0
2015-07-08 11:10:00,53.24,53.34,53.22,53.3,221383.0,40.1517,40.2271,40.1366,40.197,221383.0
2015-07-08 11:15:00,53.3,53.31,53.24,53.3,175154.0,40.197,40.2045,40.1517,40.197,175154.0
2015-07-08 11:20:00,53.31,53.33,53.26,53.27,188009.0,40.2045,40.2196,40.1668,40.1744,188009.0
2015-07-08 11:25:00,53.27,53.3,53.25,53.28,216387.0,40.1744,40.197,40.1593,40.1819,216387.0
2015-07-08 11:30:00,53.27,53.34,53.23,53.32,152021.0,40.1744,40.2271,40.1442,40.2121,152021.0
2015-07-08 11:35:00,53.32,53.34,53.26,53.26,105616.0,40.2121,40.2271,40.1668,40.1668,105616.0
2015-07-08 11:40:00,53.27,53.27,53.18,53.24,295000.0,40.1744,40.1744,40.1065,40.1517,295000.0
2015-07-08 11:45:00,53.24,53.26,53.21,53.22,127989.0,40.1517,40.1668,40.1291,40.1366,127989.0
2015-07-08 11:50:00,53.22,53.23,53.14,53.15,192739.0,40.1366,40.1442,40.0763,40.0839,192739.0
2015-07-08 11:55:00,53.14,53.14,53.08,53.12,236016.0,40.0763,40.0763,40.0311,40.0612,236016.0
2015-07-08 12:00:00,53.12,53.21,53.08,53.21,189792.0,40.0612,40.1291,40.0311,40.1291,189792.0
2015-07-08 12:05:00,53.2,53.23,53.17,53.2,228909.0,40.1216,40.1442,40.0989,40.1216,228909.0
2015-07-08 12:10:00,53.2,53.22,53.15,53.2,116906.0,40.1216,40.1366,40.0839,40.1216,116906.0
2015-07-08 12:15:00,53.21,53.23,53.17,53.23,95785.0,40.1291,40.1442,40.0989,40.1442,95785.0
2015-07-08 12:20:00,53.24,53.32,53.24,53.26,120629.0,40.1517,40.2121,40.1517,40.1668,120629.0
2015-07-08 12:25:00,53.25,53.29,53.25,53.28,101092.0,40.1593,40.1894,40.1593,40.1819,101092.0
2015-07-08 12:30:00,53.27,53.28,53.22,53.22,129243.0,40.1744,40.1819,40.1366,40.1366,129243.0
2015-07-08 12:35:00,53.23,53.25,53.21,53.23,152480.0,40.1442,40.1593,40.1291,40.1442,152480.0
2015-07-08 12:40:00,53.22,53.25,53.21,53.22,92049.0,40.1366,40.1593,40.1291,40.1366,92049.0
2015-07-08 12:45:00,53.22,53.3,53.21,53.3,137509.0,40.1366,40.197,40.1291,40.197,137509.0
2015-07-08 12:50:00,53.3,53.32,53.26,53.31,144515.0,40.197,40.2121,40.1668,40.2045,144515.0
2015-07-08 12:55:00,53.31,53.37,53.28,53.36,426162.0,40.2045,40.2498,40.1819,40.2422,426162.0
2015-07-08 13:00:00,53.36,53.39,53.3,53.3,147778.0,40.2422,40.2649,40.197,40.197,147778.0
2015-07-08 13:05:00,53.31,53.33,53.27,53.29,174942.0,40.2045,40.2196,40.1744,40.1894,174942.0
2015-07-08 13:10:00,53.29,53.43,53.28,53.34,297671.0,40.1894,40.295,40.1819,40.2271,297671.0
2015-07-08 13:15:00,53.34,53.37,53.32,53.32,162656.0,40.2271,40.2498,40.2121,40.2121,162656.0
2015-07-08 13:20:00,53.32,53.36,53.29,53.33,211953.0,40.2121,40.2422,40.1894,40.2196,211953.0
2015-07-08 13:25:00,53.33,53.38,53.32,53.37,123661.0,40.2196,40.2573,40.2121,40.2498,123661.0
2015-07-08 13:30:00,53.37,53.37,53.31,53.32,127033.0,40.2498,40.2498,40.2045,40.2121,127033.0
2015-07-08 13:35:00,53.31,53.37,53.3,53.35,201275.0,40.2045,40.2498,40.197,40.2347,201275.0
2015-07-08 13:40:00,53.35,53.38,53.34,53.35,151217.0,40.2347,40.2573,40.2271,40.2347,151217.0
2015-07-08 13:45:00,53.35,53.39,53.34,53.39,152791.0,40.2347,40.2649,40.2271,40.2649,152791.0
2015-07-08 13:50:00,53.39,53.39,53.34,53.38,110127.0,40.2649,40.2649,40.2271,40.2573,110127.0
2015-07-08 13:55:00,53.38,53.42,53.33,53.34,144324.0,40.2573,40.2875,40.2196,40.2271,144324.0
2015-07-08 14:00:00,53.33,53.36,53.26,53.28,228254.0,40.2196,40.2422,40.1668,40.1819,228254.0
2015-07-08 14:05:00,53.29,53.31,53.21,53.26,304740.0,40.1894,40.2045,40.1291,40.1668,304740.0
2015-07-08 14:10:00,53.27,53.31,53.25,53.28,112152.0,40.1744,40.2045,40.1593,40.1819,112152.0
2015-07-08 14:15:00,53.28,53.31,53.15,53.15,231113.0,40.1819,40.2045,40.0839,40.0839,231113.0
2015-07-08 14:20:00,53.14,53.22,53.12,53.2,134508.0,40.0763,40.1366,40.0612,40.1216,134508.0
2015-07-08 14:25:00,53.21,53.21,53.12,53.16,148429.0,40.1291,40.1291,40.0612,40.0914,148429.0
2015-07-08 14:30:00,53.17,53.17,53.1,53.1,204189.0,40.0989,40.0989,40.0461,40.0461,204189.0
2015-07-08 14:35:00,53.11,53.11,53.04,53.07,316324.0,40.0537,40.0537,40.0009,40.0235,316324.0
2015-07-08 14:40:00,53.07,53.08,53.01,53.02,136506.0,40.0235,40.0311,39.9783,39.9858,136506.0
2015-07-08 14:45:00,53.02,53.04,52.89,52.91,584312.0,39.9858,40.0009,39.8878,39.9029,584312.0
2015-07-08 14:50:00,52.9,53.01,52.88,52.99,232585.0,39.8953,39.9783,39.8802,39.9632,232585.0
2015-07-08 14:55:00,53.0,53.12,52.92,52.92,366609.0,39.9707,40.0612,39.9104,39.9104,366609.0
2015-07-08 15:00:00,52.92,53.04,52.92,52.95,312252.0,39.9104,40.0009,39.9104,39.933,312252.0
2015-07-08 15:05:00,52.95,53.07,52.93,53.04,346600.0,39.933,40.0235,39.9179,40.0009,346600.0
2015-07-08 15:10:00,53.04,53.15,53.04,53.12,409537.0,40.0009,40.0839,40.0009,40.0612,409537.0
2015-07-08 15:15:00,53.12,53.12,52.94,52.97,426691.0,40.0612,40.0612,39.9255,39.9481,426691.0
2015-07-08 15:20:00,52.96,52.98,52.86,52.9,361950.0,39.9406,39.9557,39.8652,39.8953,361950.0
2015-07-08 15:25:00,52.91,52.93,52.82,52.86,447322.0,39.9029,39.9179,39.835,39.8652,447322.0
2015-07-08 15:30:00,52.86,52.98,52.85,52.87,489707.0,39.8652,39.9557,39.8576,39.8727,489707.0
2015-07-08 15:35:00,52.88,52.97,52.84,52.93,636010.0,39.8802,39.9481,39.8501,39.9179,636010.0
2015-07-08 15:40:00,52.92,53.09,52.92,53.02,625839.0,39.9104,40.0386,39.9104,39.9858,625839.0
2015-07-08 15:45:00,53.02,53.03,52.94,53.0,704218.0,39.9858,39.9934,39.9255,39.9707,704218.0
2015-07-08 15:50:00,52.99,53.0,52.9,52.91,696595.0,39.9632,39.9707,39.8953,39.9029,696595.0
2015-07-08 15:55:00,52.91,52.92,52.77,52.79,1509624.0,39.9029,39.9104,39.7973,39.8124,1509624.0
2015-07-09 09:30:00,53.84,54.14,53.75,54.1,1967507.0,40.6042,40.8305,40.5364,40.8003,1967507.0
2015-07-09 09:35:00,54.11,54.15,53.88,53.97,1176864.0,40.8079,40.838,40.6344,40.7023,1176864.0
2015-07-09 09:40:00,53.98,54.02,53.8,53.86,801539.0,40.7098,40.74,40.5741,40.6193,801539.0
2015-07-09 09:45:00,53.87,53.96,53.81,53.92,386569.0,40.6269,40.6947,40.5816,40.6646,386569.0
2015-07-09 09:50:00,53.92,53.95,53.8,53.85,475508.0,40.6646,40.6872,40.5741,40.6118,475508.0
2015-07-09 09:55:00,53.85,53.88,53.8,53.87,396106.0,40.6118,40.6344,40.5741,40.6269,396106.0
2015-07-09 10:00:00,53.87,53.96,53.87,53.91,368217.0,40.6269,40.6947,40.6269,40.657,368217.0
2015-07-09 10:05:00,53.92,53.92,53.8,53.81,511161.0,40.6646,40.6646,40.5741,40.5816,511161.0
2015-07-09 10:10:00,53.81,53.91,53.8,53.9,282809.0,40.5816,40.657,40.5741,40.6495,282809.0
2015-07-09 10:15:00,53.91,53.92,53.8,53.83,235524.0,40.657,40.6646,40.5741,40.5967,235524.0
2015-07-09 10:20:00,53.82,53.83,53.78,53.81,418882.0,40.5891,40.5967,40.559,40.5816,418882.0
2015-07-09 10:25:00,53.8,53.83,53.6,53.62,483544.0,40.5741,40.5967,40.4232,40.4383,483544.0
2015-07-09 10:30:00,53.61,53.76,53.61,53.7,329847.0,40.4308,40.5439,40.4308,40.4986,329847.0
2015-07-09 10:35:00,53.71,53.78,53.69,53.76,205020.0,40.5062,40.559,40.4911,40.5439,205020.0
2015-07-09 10:40:00,53.76,53.81,53.72,53.79,395356.0,40.5439,40.5816,40.5137,40.5665,395356.0
2015-07-09 10:45:00,53.8,53.87,53.79,53.85,277790.0,40.5741,40.6269,40.5665,40.6118,277790.0
2015-07-09 10:50:00,53.86,53.91,53.8,53.84,224088.0,40.6193,40.657,40.5741,40.6042,224088.0
2015-07-09 10:55:00,53.84,53.95,53.83,53.94,186965.0,40.6042,40.6872,40.5967,40.6796,186965.0
2015-07-09 11:00:00,53.94,53.99,53.89,53.9,241902.0,40.6796,40.7174,40.6419,40.6495,241902.0
2015-07-09 11:05:00,53.9,54.0,53.89,53.99,313412.0,40.6495,40.7249,40.6419,40.7174,313412.0
2015-07-09 11:10:00,54.0,54.05,53.97,54.0,343263.0,40.7249,40.7626,40.7023,40.7249,343263.0
2015-07-09 11:15:00,54.0,54.01,53.95,53.96,184533.0,40.7249,40.7324,40.6872,40.6947,184533.0
2015-07-09 11:20:00,53.96,53.98,53.9,53.96,181326.0,40.6947,40.7098,40.6495,40.6947,181326.0
2015-07-09 11:25:00,53.97,53.97,53.9,53.95,158304.0,40.7023,40.7023,40.6495,40.6872,158304.0
2015-07-09 11:30:00,53.95,54.0,53.86,53.88,217622.0,40.6872,40.7249,40.6193,40.6344,217622.0
2015-07-09 11:35:00,53.88,53.9,53.84,53.85,170641.0,40.6344,40.6495,40.6042,40.6118,170641.0
2015-07-09 11:40:00,53.86,53.93,53.83,53.9,153773.0,40.6193,40.6721,40.5967,40.6495,153773.0
2015-07-09 11:45:00,53.91,53.93,53.85,53.86,135719.0,40.657,40.6721,40.6118,40.6193,135719.0
2015-07-09 11:50:00,53.87,53.89,53.82,53.85,131387.0,40.6269,40.6419,40.5891,40.6118,131387.0
2015-07-09 11:55:00,53.85,53.86,53.74,53.76,222748.0,40.6118,40.6193,40.5288,40.5439,222748.0
2015-07-09 12:00:00,53.76,53.85,53.74,53.82,152119.0,40.5439,40.6118,40.5288,40.5891,152119.0
2015-07-09 12:05:00,53.82,53.83,53.73,53.8,218096.0,40.5891,40.5967,40.5213,40.5741,218096.0
2015-07-09 12:10:00,53.77,53.82,53.75,53.8,157765.0,40.5514,40.5891,40.5364,40.5741,157765.0
2015-07-09 12:15:00,53.79,53.88,53.76,53.86,238554.0,40.5665,40.6344,40.5439,40.6193,238554.0
2015-07-09 12:20:00,53.86,53.86,53.78,53.82,126415.0,40.6193,40.6193,40.559,40.5891,126415.0
2015-07-09 12:25:00,53.82,53.83,53.75,53.76,48830.0,40.5891,40.5967,40.5364,40.5439,48830.0
2015-07-09 12:30:00,53.75,53.78,53.72,53.74,109175.0,40.5364,40.559,40.5137,40.5288,109175.0
2015-07-09 12:35:00,53.73,53.74,53.64,53.64,124272.0,40.5213,40.5288,40.4534,40.4534,124272.0
2015-07-09 12:40:00,53.64,53.72,53.62,53.72,148225.0,40.4534,40.5137,40.4383,40.5137,148225.0
2015-07-09 12:45:00,53.71,53.79,53.69,53.69,153606.0,40.5062,40.5665,40.4911,40.4911,153606.0
2015-07-09 12:50:00,53.69,53.78,53.69,53.76,121281.0,40.4911,40.559,40.4911,40.5439,121281.0
2015-07-09 12:55:00,53.77,53.83,53.76,53.79,156278.0,40.5514,40.5967,40.5439,40.5665,156278.0
2015-07-09 13:00:00,53.78,53.83,53.75,53.81,200959.0,40.559,40.5967,40.5364,40.5816,200959.0
2015-07-09 13:05:00,53.81,53.82,53.71,53.73,147830.0,40.5816,40.5891,40.5062,40.5213,147830.0
2015-07-09 13:10:00,53.73,53.8,53.73,53.79,83581.0,40.5213,40.5741,40.5213,40.5665,83581.0
2015-07-09 13:15:00,53.78,53.79,53.71,53.72,103678.0,40.559,40.5665,40.5062,40.5137,103678.0
2015-07-09 13:20:00,53.72,53.75,53.67,53.75,88120.0,40.5137,40.5364,40.476,40.5364,88120.0
2015-07-09 13:25:00,53.75,53.83,53.75,53.8,125864.0,40.5364,40.5967,40.5364,40.5741,125864.0
2015-07-09 13:30:00,53.81,53.88,53.79,53.87,182195.0,40.5816,40.6344,40.5665,40.6269,182195.0
2015-07-09 13:35:00,53.88,53.96,53.83,53.93,211927.0,40.6344,40.6947,40.5967,40.6721,211927.0
2015-07-09 13:40:00,53.92,53.94,53.85,53.89,185384.0,40.6646,40.6796,40.6118,40.6419,185384.0
2015-07-09 13:45:00,53.9,53.95,53.89,53.93,116558.0,40.6495,40.6872,40.6419,40.6721,116558.0
2015-07-09 13:50:00,53.93,53.94,53.82,53.83,218969.0,40.6721,40.6796,40.5891,40.5967,218969.0
2015-07-09 13:55:00,53.83,53.89,53.82,53.87,148516.0,40.5967,40.6419,40.5891,40.6269,148516.0
2015-07-09 14:00:00,53.87,53.87,53.82,53.86,123254.0,40.6269,40.6269,40.5891,40.6193,123254.0
2015-07-09 14:05:00,53.87,53.88,53.82,53.83,122681.0,40.6269,40.6344,40.5891,40.5967,122681.0
2015-07-09 14:10:00,53.82,53.83,53.7,53.7,166802.0,40.5891,40.5967,40.4986,40.4986,166802.0
2015-07-09 14:15:00,53.7,53.73,53.65,53.65,250238.0,40.4986,40.5213,40.4609,40.4609,250238.0
2015-07-09 14:20:00,53.66,53.67,53.63,53.64,170854.0,40.4685,40.476,40.4459,40.4534,170854.0
2015-07-09 14:25:00,53.63,53.71,53.6,53.7,171361.0,40.4459,40.5062,40.4232,40.4986,171361.0
2015-07-09 14:30:00,53.7,53.72,53.62,53.7,110851.0,40.4986,40.5137,40.4383,40.4986,110851.0
2015-07-09 14:35:00,53.71,53.8,53.68,53.75,127946.0,40.5062,40.5741,40.4836,40.5364,127946.0
2015-07-09 14:40:00,53.75,53.8,53.73,53.8,136603.0,40.5364,40.5741,40.5213,40.5741,136603.0
2015-07-09 14:45:00,53.79,53.81,53.74,53.74,184816.0,40.5665,40.5816,40.5288,40.5288,184816.0
2015-07-09 14:50:00,53.75,53.9,53.72,53.86,254499.0,40.5364,40.6495,40.5137,40.6193,254499.0
2015-07-09 14:55:00,53.86,53.9,53.83,53.85,177970.0,40.6193,40.6495,40.5967,40.6118,177970.0
2015-07-09 15:00:00,53.86,53.94,53.84,53.93,218760.0,40.6193,40.6796,40.6042,40.6721,218760.0
2015-07-09 15:05:00,53.92,53.97,53.89,53.95,290170.0,40.6646,40.7023,40.6419,40.6872,290170.0
2015-07-09 15:10:00,53.94,53.97,53.9,53.93,178939.0,40.6796,40.7023,40.6495,40.6721,178939.0
2015-07-09 15:15:00,53.94,53.95,53.88,53.93,193732.0,40.6796,40.6872,40.6344,40.6721,193732.0
2015-07-09 15:20:00,53.93,53.94,53.87,53.89,345877.0,40.6721,40.6796,40.6269,40.6419,345877.0
2015-07-09 15:25:00,53.88,53.89,53.77,53.77,311154.0,40.6344,40.6419,40.5514,40.5514,311154.0
2015-07-09 15:30:00,53.78,53.84,53.71,53.72,211367.0,40.559,40.6042,40.5062,40.5137,211367.0
2015-07-09 15:35:00,53.72,53.83,53.72,53.82,335749.0,40.5137,40.5967,40.5137,40.5891,335749.0
2015-07-09 15:40:00,53.82,53.92,53.79,53.87,362980.0,40.5891,40.6646,40.5665,40.6269,362980.0
2015-07-09 15:45:00,53.86,53.94,53.85,53.9,367392.0,40.6193,40.6796,40.6118,40.6495,367392.0
2015-07-09 15:50:00,53.9,53.9,53.85,53.85,398035.0,40.6495,40.6495,40.6118,40.6118,398035.0
2015-07-09 15:55:00,53.85,53.9,53.71,53.71,942440.0,40.6118,40.6495,40.5062,40.5062,942440.0
2015-07-10 09:30:00,54.55,54.74,54.5,54.7,859913.0,41.1397,41.283,41.102,41.2528,859913.0
2015-07-10 09:35:00,54.7,54.79,54.62,54.69,577129.0,41.2528,41.3207,41.1925,41.2453,577129.0
2015-07-10 09:40:00,54.68,54.76,54.63,54.74,338108.0,41.2377,41.2981,41.2,41.283,338108.0
2015-07-10 09:45:00,54.74,54.75,54.57,54.59,308949.0,41.283,41.2905,41.1548,41.1699,308949.0
2015-07-10 09:50:00,54.6,54.65,54.53,54.55,193548.0,41.1774,41.2151,41.1246,41.1397,193548.0
2015-07-10 09:55:00,54.56,54.59,54.46,54.46,284376.0,41.1472,41.1699,41.0718,41.0718,284376.0
2015-07-10 10:00:00,54.47,54.52,54.44,54.51,181263.0,41.0794,41.1171,41.0567,41.1095,181263.0
2015-07-10 10:05:00,54.51,54.6,54.5,54.55,253115.0,41.1095,41.1774,41.102,41.1397,253115.0
2015-07-10 10:10:00,54.55,54.56,54.48,54.52,203904.0,41.1397,41.1472,41.0869,41.1171,203904.0
2015-07-10 10:15:00,54.52,54.59,54.51,54.54,210802.0,41.1171,41.1699,41.1095,41.1321,210802.0
2015-07-10 10:20:00,54.53,54.54,54.45,54.52,196677.0,41.1246,41.1321,41.0643,41.1171,196677.0
2015-07-10 10:25:00,54.51,54.52,54.46,54.48,126173.0,41.1095,41.1171,41.0718,41.0869,126173.0
2015-07-10 10:30:00,54.47,54.5,54.45,54.46,170218.0,41.0794,41.102,41.0643,41.0718,170218.0
2015-07-10 10:35:00,54.45,54.47,54.35,54.35,161154.0,41.0643,41.0794,40.9889,40.9889,161154.0
2015-07-10 10:40:00,54.35,54.36,54.3,54.32,123293.0,40.9889,40.9964,40.9511,40.9662,123293.0
2015-07-10 10:45:00,54.32,54.47,54.3,54.47,237895.0,40.9662,41.0794,40.9511,41.0794,237895.0
2015-07-10 10:50:00,54.46,54.52,54.45,54.48,165276.0,41.0718,41.1171,41.0643,41.0869,165276.0
2015-07-10 10:55:00,54.47,54.53,54.43,54.45,116579.0,41.0794,41.1246,41.0492,41.0643,116579.0
2015-07-10 11:00:00,54.45,54.48,54.39,54.4,310373.0,41.0643,41.0869,41.019,41.0266,310373.0
2015-07-10 11:05:00,54.4,54.44,54.39,54.4,306775.0,41.0266,41.0567,41.019,41.0266,306775.0
2015-07-10 11:10:00,54.39,54.43,54.37,54.4,131215.0,41.019,41.0492,41.0039,41.0266,131215.0
2015-07-10 11:15:00,54.41,54.46,54.38,54.45,210421.0,41.0341,41.0718,41.0115,41.0643,210421.0
2015-07-10 11:20:00,54.45,54.52,54.44,54.46,160615.0,41.0643,41.1171,41.0567,41.0718,160615.0
2015-07-10 11:25:00,54.45,54.47,54.42,54.45,211920.0,41.0643,41.0794,41.0416,41.0643,211920.0
2015-07-10 11:30:00,54.46,54.48,54.38,54.44,108980.0,41.0718,41.0869,41.0115,41.0567,108980.0
2015-07-10 11:35:00,54.43,54.49,54.42,54.46,107367.0,41.0492,41.0944,41.0416,41.0718,107367.0
2015-07-10 11:40:00,54.47,54.57,54.44,54.57,137247.0,41.0794,41.1548,41.0567,41.1548,137247.0
2015-07-10 11:45:00,54.56,54.64,54.55,54.63,194753.0,41.1472,41.2076,41.1397,41.2,194753.0
2015-07-10 11:50:00,54.64,54.7,54.62,54.7,297667.0,41.2076,41.2528,41.1925,41.2528,297667.0
2015-07-10 11:55:00,54.69,54.72,54.63,54.63,186114.0,41.2453,41.2679,41.2,41.2,186114.0
2015-07-10 12:00:00,54.63,54.68,54.56,54.56,110107.0,41.2,41.2377,41.1472,41.1472,110107.0
2015-07-10 12:05:00,54.55,54.6,54.52,54.6,76893.0,41.1397,41.1774,41.1171,41.1774,76893.0
2015-07-10 12:10:00,54.59,54.62,54.56,54.58,76964.0,41.1699,41.1925,41.1472,41.1623,76964.0
2015-07-10 12:15:00,54.59,54.59,54.51,54.53,80233.0,41.1699,41.1699,41.1095,41.1246,80233.0
2015-07-10 12:20:00,54.53,54.57,54.52,54.53,60651.0,41.1246,41.1548,41.1171,41.1246,60651.0
2015-07-10 12:25:00,54.53,54.53,54.49,54.5,68015.0,41.1246,41.1246,41.0944,41.102,68015.0
2015-07-10 12:30:00,54.5,54.51,54.39,54.44,259080.0,41.102,41.1095,41.019,41.0567,259080.0
2015-07-10 12:35:00,54.43,54.52,54.41,54.5,61047.0,41.0492,41.1171,41.0341,41.102,61047.0
2015-07-10 12:40:00,54.51,54.52,54.48,54.5,98950.0,41.1095,41.1171,41.0869,41.102,98950.0
2015-07-10 12:45:00,54.5,54.54,54.48,54.49,80859.0,41.102,41.1321,41.0869,41.0944,80859.0
2015-07-10 12:50:00,54.48,54.55,54.48,54.53,72246.0,41.0869,41.1397,41.0869,41.1246,72246.0
2015-07-10 12:55:00,54.53,54.54,54.49,54.52,90090.0,41.1246,41.1321,41.0944,41.1171,90090.0
2015-07-10 13:00:00,54.52,54.55,54.48,54.53,88655.0,41.1171,41.1397,41.0869,41.1246,88655.0
2015-07-10 13:05:00,54.52,54.58,54.52,54.53,135694.0,41.1171,41.1623,41.1171,41.1246,135694.0
2015-07-10 13:10:00,54.52,54.55,54.48,54.54,105180.0,41.1171,41.1397,41.0869,41.1321,105180.0
2015-07-10 13:15:00,54.54,54.55,54.49,54.54,113802.0,41.1321,41.1397,41.0944,41.1321,113802.0
2015-07-10 13:20:00,54.55,54.59,54.53,54.59,149481.0,41.1397,41.1699,41.1246,41.1699,149481.0
2015-07-10 13:25:00,54.58,54.63,54.56,54.62,97882.0,41.1623,41.2,41.1472,41.1925,97882.0
2015-07-10 13:30:00,54.62,54.63,54.55,54.56,65173.0,41.1925,41.2,41.1397,41.1472,65173.0
2015-07-10 13:35:00,54.55,54.57,54.53,54.55,64686.0,41.1397,41.1548,41.1246,41.1397,64686.0
2015-07-10 13:40:00,54.54,54.57,54.52,54.55,83021.0,41.1321,41.1548,41.1171,41.1397,83021.0
2015-07-10 13:45:00,54.55,54.56,54.47,54.48,119120.0,41.1397,41.1472,41.0794,41.0869,119120.0
2015-07-10 13:50:00,54.48,54.52,54.46,54.47,66474.0,41.0869,41.1171,41.0718,41.0794,66474.0
2015-07-10 13:55:00,54.46,54.53,54.44,54.52,87574.0,41.0718,41.1246,41.0567,41.1171,87574.0
2015-07-10 14:00:00,54.52,54.63,54.51,54.61,121756.0,41.1171,41.2,41.1095,41.1849,121756.0
2015-07-10 14:05:00,54.62,54.63,54.58,54.63,107984.0,41.1925,41.2,41.1623,41.2,107984.0
2015-07-10 14:10:00,54.63,54.66,54.59,54.66,133248.0,41.2,41.2226,41.1699,41.2226,133248.0
2015-07-10 14:15:00,54.65,54.67,54.62,54.67,190722.0,41.2151,41.2302,41.1925,41.2302,190722.0
2015-07-10 14:20:00,54.66,54.68,54.6,54.61,80428.0,41.2226,41.2377,41.1774,41.1849,80428.0
2015-07-10 14:25:00,54.6,54.64,54.57,54.62,202840.0,41.1774,41.2076,41.1548,41.1925,202840.0
2015-07-10 14:30:00,54.62,54.69,54.62,54.68,119350.0,41.1925,41.2453,41.1925,41.2377,119350.0
2015-07-10 14:35:00,54.68,54.7,54.66,54.7,107058.0,41.2377,41.2528,41.2226,41.2528,107058.0
2015-07-10 14:40:00,54.69,54.74,54.69,54.72,184408.0,41.2453,41.283,41.2453,41.2679,184408.0
2015-07-10 14:45:00,54.72,54.74,54.7,54.74,223200.0,41.2679,41.283,41.2528,41.283,223200.0
2015-07-10 14:50:00,54.73,54.75,54.71,54.75,164908.0,41.2754,41.2905,41.2604,41.2905,164908.0
2015-07-10 14:55:00,54.75,54.77,54.73,54.76,142318.0,41.2905,41.3056,41.2754,41.2981,142318.0
2015-07-10 15:00:00,54.75,54.78,54.69,54.7,223373.0,41.2905,41.3131,41.2453,41.2528,223373.0
2015-07-10 15:05:00,54.69,54.71,54.66,54.67,268982.0,41.2453,41.2604,41.2226,41.2302,268982.0
2015-07-10 15:10:00,54.67,54.77,54.66,54.77,164326.0,41.2302,41.3056,41.2226,41.3056,164326.0
2015-07-10 15:15:00,54.76,54.79,54.75,54.75,235973.0,41.2981,41.3207,41.2905,41.2905,235973.0
2015-07-10 15:20:00,54.76,54.78,54.72,54.73,209386.0,41.2981,41.3131,41.2679,41.2754,209386.0
2015-07-10 15:25:00,54.73,54.74,54.63,54.64,218578.0,41.2754,41.283,41.2,41.2076,218578.0
2015-07-10 15:30:00,54.63,54.66,54.59,54.62,185456.0,41.2,41.2226,41.1699,41.1925,185456.0
2015-07-10 15:35:00,54.61,54.64,54.6,54.62,201028.0,41.1849,41.2076,41.1774,41.1925,201028.0
2015-07-10 15:40:00,54.62,54.65,54.59,54.63,279335.0,41.1925,41.2151,41.1699,41.2,279335.0
2015-07-10 15:45:00,54.63,54.65,54.58,54.61,365516.0,41.2,41.2151,41.1623,41.1849,365516.0
2015-07-10 15:50:00,54.61,54.63,54.59,54.59,310834.0,41.1849,41.2,41.1699,41.1699,310834.0
2015-07-10 15:55:00,54.6,54.63,54.55,54.55,660983.0,41.1774,41.2,41.1397,41.1397,660983.0
2015-07-13 09:30:00,55.04,55.27,55.03,55.24,1008321.0,41.5092,41.6827,41.5017,41.6601,1008321.0
2015-07-13 09:35:00,55.25,55.28,55.12,55.17,507202.0,41.6676,41.6902,41.5696,41.6073,507202.0
2015-07-13 09:40:00,55.17,55.28,55.06,55.23,505292.0,41.6073,41.6902,41.5243,41.6525,505292.0
2015-07-13 09:45:00,55.23,55.33,55.22,55.33,457420.0,41.6525,41.7279,41.645,41.7279,457420.0
2015-07-13 09:50:00,55.33,55.37,55.21,55.22,334543.0,41.7279,41.7581,41.6374,41.645,334543.0
2015-07-13 09:55:00,55.21,55.26,55.18,55.2,269573.0,41.6374,41.6751,41.6148,41.6299,269573.0
2015-07-13 10:00:00,55.2,55.25,55.16,55.17,267898.0,41.6299,41.6676,41.5997,41.6073,267898.0
2015-07-13 10:05:00,55.17,55.27,55.16,55.27,296482.0,41.6073,41.6827,41.5997,41.6827,296482.0
2015-07-13 10:10:00,55.27,55.29,55.18,55.28,126161.0,41.6827,41.6978,41.6148,41.6902,126161.0
2015-07-13 10:15:00,55.28,55.33,55.24,55.28,122478.0,41.6902,41.7279,41.6601,41.6902,122478.0
2015-07-13 10:20:00,55.28,55.34,55.25,55.25,186499.0,41.6902,41.7355,41.6676,41.6676,186499.0
2015-07-13 10:25:00,55.25,55.3,55.24,55.26,126152.0,41.6676,41.7053,41.6601,41.6751,126152.0
2015-07-13 10:30:00,55.26,55.26,55.21,55.25,216594.0,41.6751,41.6751,41.6374,41.6676,216594.0
2015-07-13 10:35:00,55.26,55.27,55.21,55.24,314202.0,41.6751,41.6827,41.6374,41.6601,314202.0
2015-07-13 10:40:00,55.25,55.27,55.23,55.25,204374.0,41.6676,41.6827,41.6525,41.6676,204374.0
2015-07-13 10:45:00,55.25,55.26,55.22,55.26,88925.0,41.6676,41.6751,41.645,41.6751,88925.0
2015-07-13 10:50:00,55.26,55.31,55.24,55.31,160067.0,41.6751,41.7129,41.6601,41.7129,160067.0
2015-07-13 10:55:00,55.31,55.36,55.3,55.33,226266.0,41.7129,41.7506,41.7053,41.7279,226266.0
2015-07-13 11:00:00,55.33,55.37,55.3,55.3,117540.0,41.7279,41.7581,41.7053,41.7053,117540.0
2015-07-13 11:05:00,55.3,55.31,55.25,55.31,138789.0,41.7053,41.7129,41.6676,41.7129,138789.0
2015-07-13 11:10:00,55.31,55.33,55.24,55.27,133217.0,41.7129,41.7279,41.6601,41.6827,133217.0
2015-07-13 11:15:00,55.27,55.32,55.24,55.3,83570.0,41.6827,41.7204,41.6601,41.7053,83570.0
2015-07-13 11:20:00,55.3,55.35,55.27,55.35,129365.0,41.7053,41.743,41.6827,41.743,129365.0
2015-07-13 11:25:00,55.35,55.35,55.32,55.35,129799.0,41.743,41.743,41.7204,41.743,129799.0
2015-07-13 11:30:00,55.34,55.38,55.33,55.37,132649.0,41.7355,41.7656,41.7279,41.7581,132649.0
2015-07-13 11:35:00,55.37,55.38,55.35,55.36,116621.0,41.7581,41.7656,41.743,41.7506,116621.0
2015-07-13 11:40:00,55.37,55.38,55.33,55.37,92365.0,41.7581,41.7656,41.7279,41.7581,92365.0
2015-07-13 11:45:00,55.37,55.37,55.33,55.33,66833.0,41.7581,41.7581,41.7279,41.7279,66833.0
2015-07-13 11:50:00,55.34,55.39,55.33,55.37,129421.0,41.7355,41.7732,41.7279,41.7581,129421.0
2015-07-13 11:55:00,55.36,55.41,55.36,55.37,209603.0,41.7506,41.7883,41.7506,41.7581,209603.0
2015-07-13 12:00:00,55.36,55.43,55.35,55.39,90146.0,41.7506,41.8034,41.743,41.7732,90146.0
2015-07-13 12:05:00,55.38,55.39,55.32,55.35,80213.0,41.7656,41.7732,41.7204,41.743,80213.0
2015-07-13 12:10:00,55.35,55.4,55.34,55.39,170526.0,41.743,41.7807,41.7355,41.7732,170526.0
2015-07-13 12:15:00,55.39,55.42,55.36,55.36,108368.0,41.7732,41.7958,41.7506,41.7506,108368.0
2015-07-13 12:20:00,55.35,55.38,55.3,55.3,121464.0,41.743,41.7656,41.7053,41.7053,121464.0
2015-07-13 12:25:00,55.3,55.34,55.29,55.3,64637.0,41.7053,41.7355,41.6978,41.7053,64637.0
2015-07-13 12:30:00,55.3,55.32,55.29,55.3,64286.0,41.7053,41.7204,41.6978,41.7053,64286.0
2015-07-13 12:35:00,55.3,55.32,55.25,55.25,121227.0,41.7053,41.7204,41.6676,41.6676,121227.0
2015-07-13 12:40:00,55.25,55.3,55.24,55.28,72065.0,41.6676,41.7053,41.6601,41.6902,72065.0
2015-07-13 12:45:00,55.27,55.31,55.26,55.3,69962.0,41.6827,41.7129,41.6751,41.7053,69962.0
2015-07-13 12:50:00,55.3,55.32,55.23,55.24,127072.0,41.7053,41.7204,41.6525,41.6601,127072.0
2015-07-13 12:55:00,55.23,55.26,55.21,55.21,125631.0,41.6525,41.6751,41.6374,41.6374,125631.0
2015-07-13 13:00:00,55.22,55.26,55.21,55.23,91529.0,41.645,41.6751,41.6374,41.6525,91529.0
2015-07-13 13:05:00,55.23,55.28,55.23,55.23,184646.0,41.6525,41.6902,41.6525,41.6525,184646.0
2015-07-13 13:10:00,55.24,55.27,55.22,55.23,126135.0,41.6601,41.6827,41.645,41.6525,126135.0
2015-07-13 13:15:00,55.23,55.26,55.22,55.24,83907.0,41.6525,41.6751,41.645,41.6601,83907.0
2015-07-13 13:20:00,55.24,55.26,55.19,55.22,71383.0,41.6601,41.6751,41.6224,41.645,71383.0
2015-07-13 13:25:00,55.22,55.23,55.2,55.21,46193.0,41.645,41.6525,41.6299,41.6374,46193.0
2015-07-13 13:30:00,55.22,55.23,55.19,55.21,82319.0,41.645,41.6525,41.6224,41.6374,82319.0
2015-07-13 13:35:00,55.22,55.28,55.2,55.27,117980.0,41.645,41.6902,41.6299,41.6827,117980.0
2015-07-13 13:40:00,55.27,55.29,55.23,55.28,68741.0,41.6827,41.6978,41.6525,41.6902,68741.0
2015-07-13 13:45:00,55.27,55.28,55.24,55.25,36716.0,41.6827,41.6902,41.6601,41.6676,36716.0
2015-07-13 13:50:00,55.25,55.28,55.24,55.25,50025.0,41.6676,41.6902,41.6601,41.6676,50025.0
2015-07-13 13:55:00,55.25,55.3,55.24,55.29,93326.0,41.6676,41.7053,41.6601,41.6978,93326.0
2015-07-13 14:00:00,55.3,55.34,55.28,55.34,146493.0,41.7053,41.7355,41.6902,41.7355,146493.0
2015-07-13 14:05:00,55.33,55.38,55.33,55.36,106881.0,41.7279,41.7656,41.7279,41.7506,106881.0
2015-07-13 14:10:00,55.35,55.38,55.32,55.34,144752.0,41.743,41.7656,41.7204,41.7355,144752.0
2015-07-13 14:15:00,55.33,55.41,55.31,55.41,167048.0,41.7279,41.7883,41.7129,41.7883,167048.0
2015-07-13 14:20:00,55.4,55.45,55.39,55.45,183808.0,41.7807,41.8184,41.7732,41.8184,183808.0
2015-07-13 14:25:00,55.45,55.48,55.44,55.48,276667.0,41.8184,41.8411,41.8109,41.8411,276667.0
2015-07-13 14:30:00,55.47,55.5,55.46,55.48,174711.0,41.8335,41.8561,41.826,41.8411,174711.0
2015-07-13 14:35:00,55.49,55.51,55.47,55.5,361191.0,41.8486,41.8637,41.8335,41.8561,361191.0
2015-07-13 14:40:00,55.5,55.56,55.49,55.52,214862.0,41.8561,41.9014,41.8486,41.8712,214862.0
2015-07-13 14:45:00,55.52,55.54,55.48,55.52,181720.0,41.8712,41.8863,41.8411,41.8712,181720.0
2015-07-13 14:50:00,55.52,55.53,55.47,55.51,140914.0,41.8712,41.8788,41.8335,41.8637,140914.0
2015-07-13 14:55:00,55.51,55.54,55.5,55.54,174147.0,41.8637,41.8863,41.8561,41.8863,174147.0
2015-07-13 15:00:00,55.53,55.57,55.53,55.54,151438.0,41.8788,41.9089,41.8788,41.8863,151438.0
2015-07-13 15:05:00,55.55,55.58,55.53,55.58,178414.0,41.8939,41.9165,41.8788,41.9165,178414.0
2015-07-13 15:10:00,55.58,55.59,55.55,55.57,244810.0,41.9165,41.924,41.8939,41.9089,244810.0
2015-07-13 15:15:00,55.57,55.63,55.56,55.6,308557.0,41.9089,41.9542,41.9014,41.9316,308557.0
2015-07-13 15:20:00,55.6,55.68,55.59,55.68,389190.0,41.9316,41.9919,41.924,41.9919,389190.0
2015-07-13 15:25:00,55.68,55.69,55.59,55.59,230250.0,41.9919,41.9994,41.924,41.924,230250.0
2015-07-13 15:30:00,55.59,55.65,55.59,55.63,257935.0,41.924,41.9693,41.924,41.9542,257935.0
2015-07-13 15:35:00,55.63,55.69,55.62,55.68,319163.0,41.9542,41.9994,41.9466,41.9919,319163.0
2015-07-13 15:40:00,55.67,55.69,55.63,55.63,367114.0,41.9844,41.9994,41.9542,41.9542,367114.0
2015-07-13 15:45:00,55.64,55.66,55.61,55.62,510850.0,41.9617,41.9768,41.9391,41.9466,510850.0
2015-07-13 15:50:00,55.61,55.63,55.59,55.61,539552.0,41.9391,41.9542,41.924,41.9391,539552.0
2015-07-13 15:55:00,55.6,55.61,55.55,55.56,1156067.0,41.9316,41.9391,41.8939,41.9014,1156067.0
2015-07-14 09:30:00,55.37,55.77,55.24,55.66,829423.0,41.7581,42.0598,41.6601,41.9768,829423.0
2015-07-14 09:35:00,55.64,55.75,55.56,55.63,455738.0,41.9617,42.0447,41.9014,41.9542,455738.0
2015-07-14 09:40:00,55.62,55.64,55.38,55.46,583208.0,41.9466,41.9617,41.7656,41.826,583208.0
2015-07-14 09:45:00,55.47,55.66,55.45,55.66,263875.0,41.8335,41.9768,41.8184,41.9768,263875.0
2015-07-14 09:50:00,55.67,55.67,55.54,55.59,159701.0,41.9844,41.9844,41.8863,41.924,159701.0
2015-07-14 09:55:00,55.59,55.67,55.59,55.65,191680.0,41.924,41.9844,41.924,41.9693,191680.0
2015-07-14 10:00:00,55.65,55.72,55.62,55.69,161006.0,41.9693,42.0221,41.9466,41.9994,161006.0
2015-07-14 10:05:00,55.69,55.74,55.68,55.74,109305.0,41.9994,42.0371,41.9919,42.0371,109305.0
2015-07-14 10:10:00,55.74,55.84,55.74,55.83,295328.0,42.0371,42.1126,42.0371,42.105,295328.0
2015-07-14 10:15:00,55.83,55.85,55.8,55.82,83728.0,42.105,42.1201,42.0824,42.0975,83728.0
2015-07-14 10:20:00,55.82,55.89,55.77,55.83,241660.0,42.0975,42.1503,42.0598,42.105,241660.0
2015-07-14 10:25:00,55.83,55.91,55.8,55.9,151225.0,42.105,42.1654,42.0824,42.1578,151225.0
2015-07-14 10:30:00,55.9,55.91,55.81,55.85,97516.0,42.1578,42.1654,42.0899,42.1201,97516.0
2015-07-14 10:35:00,55.85,55.94,55.84,55.89,208894.0,42.1201,42.188,42.1126,42.1503,208894.0
2015-07-14 10:40:00,55.89,55.91,55.8,55.83,198857.0,42.1503,42.1654,42.0824,42.105,198857.0
2015-07-14 10:45:00,55.83,55.84,55.76,55.83,312530.0,42.105,42.1126,42.0522,42.105,312530.0
2015-07-14 10:50:00,55.83,55.88,55.82,55.86,152289.0,42.105,42.1427,42.0975,42.1276,152289.0
2015-07-14 10:55:00,55.87,55.9,55.82,55.84,96643.0,42.1352,42.1578,42.0975,42.1126,96643.0
2015-07-14 11:00:00,55.84,55.88,55.83,55.88,192086.0,42.1126,42.1427,42.105,42.1427,192086.0
2015-07-14 11:05:00,55.88,55.93,55.87,55.91,136373.0,42.1427,42.1804,42.1352,42.1654,136373.0
2015-07-14 11:10:00,55.91,55.92,55.86,55.9,146103.0,42.1654,42.1729,42.1276,42.1578,146103.0
2015-07-14 11:15:00,55.9,55.95,55.89,55.92,180370.0,42.1578,42.1955,42.1503,42.1729,180370.0
2015-07-14 11:20:00,55.93,55.95,55.9,55.94,128131.0,42.1804,42.1955,42.1578,42.188,128131.0
2015-07-14 11:25:00,55.93,55.98,55.92,55.98,170572.0,42.1804,42.2181,42.1729,42.2181,170572.0
2015-07-14 11:30:00,55.97,55.98,55.92,55.93,99467.0,42.2106,42.2181,42.1729,42.1804,99467.0
2015-07-14 11:35:00,55.93,55.99,55.93,55.99,122028.0,42.1804,42.2257,42.1804,42.2257,122028.0
2015-07-14 11:40:00,55.98,56.01,55.97,55.99,266146.0,42.2181,42.2408,42.2106,42.2257,266146.0
2015-07-14 11:45:00,56.0,56.03,55.99,56.02,169506.0,42.2332,42.2559,42.2257,42.2483,169506.0
2015-07-14 11:50:00,56.02,56.08,56.01,56.05,253797.0,42.2483,42.2936,42.2408,42.2709,253797.0
2015-07-14 11:55:00,56.05,56.06,56.04,56.06,133518.0,42.2709,42.2785,42.2634,42.2785,133518.0
2015-07-14 12:00:00,56.06,56.08,56.04,56.07,116421.0,42.2785,42.2936,42.2634,42.286,116421.0
2015-07-14 12:05:00,56.07,56.08,55.96,56.0,211450.0,42.286,42.2936,42.2031,42.2332,211450.0
2015-07-14 12:10:00,56.0,56.02,55.97,55.99,100518.0,42.2332,42.2483,42.2106,42.2257,100518.0
2015-07-14 12:15:00,56.0,56.02,55.99,56.02,104030.0,42.2332,42.2483,42.2257,42.2483,104030.0
2015-07-14 12:20:00,56.01,56.03,55.96,55.97,164004.0,42.2408,42.2559,42.2031,42.2106,164004.0
2015-07-14 12:25:00,55.97,55.98,55.95,55.97,110423.0,42.2106,42.2181,42.1955,42.2106,110423.0
2015-07-14 12:30:00,55.97,55.99,55.96,55.97,185957.0,42.2106,42.2257,42.2031,42.2106,185957.0
2015-07-14 12:35:00,55.97,56.01,55.96,56.0,98472.0,42.2106,42.2408,42.2031,42.2332,98472.0
2015-07-14 12:40:00,56.0,56.02,55.97,55.98,68886.0,42.2332,42.2483,42.2106,42.2181,68886.0
2015-07-14 12:45:00,55.97,55.98,55.9,55.91,119406.0,42.2106,42.2181,42.1578,42.1654,119406.0
2015-07-14 12:50:00,55.91,55.96,55.91,55.91,70330.0,42.1654,42.2031,42.1654,42.1654,70330.0
2015-07-14 12:55:00,55.91,55.97,55.91,55.97,59425.0,42.1654,42.2106,42.1654,42.2106,59425.0
2015-07-14 13:00:00,55.97,55.98,55.91,55.92,78817.0,42.2106,42.2181,42.1654,42.1729,78817.0
2015-07-14 13:05:00,55.93,55.96,55.92,55.93,67528.0,42.1804,42.2031,42.1729,42.1804,67528.0
2015-07-14 13:10:00,55.94,55.99,55.93,55.98,108582.0,42.188,42.2257,42.1804,42.2181,108582.0
2015-07-14 13:15:00,55.97,55.99,55.94,55.94,157890.0,42.2106,42.2257,42.188,42.188,157890.0
2015-07-14 13:20:00,55.93,55.97,55.93,55.97,49260.0,42.1804,42.2106,42.1804,42.2106,49260.0
2015-07-14 13:25:00,55.97,55.99,55.96,55.98,57322.0,42.2106,42.2257,42.2031,42.2181,57322.0
2015-07-14 13:30:00,55.98,55.98,55.96,55.96,45250.0,42.2181,42.2181,42.2031,42.2031,45250.0
2015-07-14 13:35:00,55.97,56.0,55.94,55.98,92932.0,42.2106,42.2332,42.188,42.2181,92932.0
2015-07-14 13:40:00,55.99,56.0,55.97,56.0,60298.0,42.2257,42.2332,42.2106,42.2332,60298.0
2015-07-14 13:45:00,56.0,56.04,56.0,56.02,83748.0,42.2332,42.2634,42.2332,42.2483,83748.0
2015-07-14 13:50:00,56.03,56.03,56.01,56.03,54225.0,42.2559,42.2559,42.2408,42.2559,54225.0
2015-07-14 13:55:00,56.03,56.04,56.02,56.03,95441.0,42.2559,42.2634,42.2483,42.2559,95441.0
2015-07-14 14:00:00,56.02,56.03,55.98,56.01,113680.0,42.2483,42.2559,42.2181,42.2408,113680.0
2015-07-14 14:05:00,56.01,56.02,55.97,55.98,91289.0,42.2408,42.2483,42.2106,42.2181,91289.0
2015-07-14 14:10:00,55.98,56.0,55.96,55.98,81656.0,42.2181,42.2332,42.2031,42.2181,81656.0
2015-07-14 14:15:00,55.98,56.0,55.97,56.0,92840.0,42.2181,42.2332,42.2106,42.2332,92840.0
2015-07-14 14:20:00,56.0,56.0,55.96,55.98,91519.0,42.2332,42.2332,42.2031,42.2181,91519.0
2015-07-14 14:25:00,55.98,56.01,55.96,56.01,92582.0,42.2181,42.2408,42.2031,42.2408,92582.0
2015-07-14 14:30:00,56.01,56.02,55.98,56.01,121197.0,42.2408,42.2483,42.2181,42.2408,121197.0
2015-07-14 14:35:00,56.02,56.03,55.99,56.02,77947.0,42.2483,42.2559,42.2257,42.2483,77947.0
2015-07-14 14:40:00,56.02,56.04,56.0,56.02,70775.0,42.2483,42.2634,42.2332,42.2483,70775.0
2015-07-14 14:45:00,56.02,56.05,56.01,56.04,70164.0,42.2483,42.2709,42.2408,42.2634,70164.0
2015-07-14 14:50:00,56.04,56.09,56.04,56.08,128382.0,42.2634,42.3011,42.2634,42.2936,128382.0
2015-07-14 14:55:00,56.08,56.09,56.06,56.09,119927.0,42.2936,42.3011,42.2785,42.3011,119927.0
2015-07-14 15:00:00,56.09,56.12,56.07,56.11,153664.0,42.3011,42.3237,42.286,42.3162,153664.0
2015-07-14 15:05:00,56.11,56.11,56.08,56.09,176233.0,42.3162,42.3162,42.2936,42.3011,176233.0
2015-07-14 15:10:00,56.1,56.11,56.08,56.09,146801.0,42.3086,42.3162,42.2936,42.3011,146801.0
2015-07-14 15:15:00,56.08,56.1,56.07,56.09,128368.0,42.2936,42.3086,42.286,42.3011,128368.0
2015-07-14 15:20:00,56.08,56.09,56.03,56.04,182943.0,42.2936,42.3011,42.2559,42.2634,182943.0
2015-07-14 15:25:00,56.05,56.07,56.04,56.05,130760.0,42.2709,42.286,42.2634,42.2709,130760.0
2015-07-14 15:30:00,56.05,56.06,56.04,56.05,111996.0,42.2709,42.2785,42.2634,42.2709,111996.0
2015-07-14 15:35:00,56.05,56.05,56.01,56.02,158761.0,42.2709,42.2709,42.2408,42.2483,158761.0
2015-07-14 15:40:00,56.02,56.04,56.0,56.02,268279.0,42.2483,42.2634,42.2332,42.2483,268279.0
2015-07-14 15:45:00,56.02,56.03,55.96,55.98,274604.0,42.2483,42.2559,42.2031,42.2181,274604.0
2015-07-14 15:50:00,55.98,56.0,55.96,55.97,248028.0,42.2181,42.2332,42.2031,42.2106,248028.0
2015-07-14 15:55:00,55.97,55.98,55.9,55.91,928706.0,42.2106,42.2181,42.1578,42.1654,928706.0
2015-07-15 09:30:00,56.26,56.4,55.95,56.39,828965.0,42.4293,42.5349,42.1955,42.5274,828965.0
2015-07-15 09:35:00,56.39,56.4,56.18,56.21,607150.0,42.5274,42.5349,42.369,42.3916,607150.0
2015-07-15 09:40:00,56.2,56.29,56.16,56.21,514055.0,42.3841,42.4519,42.3539,42.3916,514055.0
2015-07-15 09:45:00,56.22,56.34,56.2,56.26,376844.0,42.3991,42.4896,42.3841,42.4293,376844.0
2015-07-15 09:50:00,56.27,56.33,56.21,56.31,235795.0,42.4369,42.4821,42.3916,42.467,235795.0
2015-07-15 09:55:00,56.3,56.42,56.3,56.4,340953.0,42.4595,42.55,42.4595,42.5349,340953.0
2015-07-15 10:00:00,56.41,56.42,56.27,56.29,271926.0,42.5424,42.55,42.4369,42.4519,271926.0
2015-07-15 10:05:00,56.28,56.37,56.27,56.34,184513.0,42.4444,42.5123,42.4369,42.4896,184513.0
2015-07-15 10:10:00,56.34,56.38,56.3,56.36,154592.0,42.4896,42.5198,42.4595,42.5047,154592.0
2015-07-15 10:15:00,56.36,56.43,56.36,56.43,142397.0,42.5047,42.5575,42.5047,42.5575,142397.0
2015-07-15 10:20:00,56.43,56.44,56.33,56.36,332318.0,42.5575,42.5651,42.4821,42.5047,332318.0
2015-07-15 10:25:00,56.37,56.39,56.32,56.33,116790.0,42.5123,42.5274,42.4746,42.4821,116790.0
2015-07-15 10:30:00,56.32,56.35,56.29,56.3,264893.0,42.4746,42.4972,42.4519,42.4595,264893.0
2015-07-15 10:35:00,56.3,56.34,56.28,56.32,160770.0,42.4595,42.4896,42.4444,42.4746,160770.0
2015-07-15 10:40:00,56.32,56.35,56.29,56.33,150254.0,42.4746,42.4972,42.4519,42.4821,150254.0
2015-07-15 10:45:00,56.34,56.36,56.3,56.34,113503.0,42.4896,42.5047,42.4595,42.4896,113503.0
2015-07-15 10:50:00,56.34,56.4,56.34,56.38,101018.0,42.4896,42.5349,42.4896,42.5198,101018.0
2015-07-15 10:55:00,56.38,56.42,56.34,56.37,164697.0,42.5198,42.55,42.4896,42.5123,164697.0
2015-07-15 11:00:00,56.37,56.43,56.36,56.43,106618.0,42.5123,42.5575,42.5047,42.5575,106618.0
2015-07-15 11:05:00,56.43,56.48,56.41,56.47,193590.0,42.5575,42.5952,42.5424,42.5877,193590.0
2015-07-15 11:10:00,56.48,56.51,56.47,56.47,185987.0,42.5952,42.6179,42.5877,42.5877,185987.0
2015-07-15 11:15:00,56.48,56.48,56.4,56.42,527768.0,42.5952,42.5952,42.5349,42.55,527768.0
2015-07-15 11:20:00,56.42,56.46,56.4,56.45,185225.0,42.55,42.5801,42.5349,42.5726,185225.0
2015-07-15 11:25:00,56.45,56.47,56.41,56.46,124753.0,42.5726,42.5877,42.5424,42.5801,124753.0
2015-07-15 11:30:00,56.47,56.56,56.45,56.52,470047.0,42.5877,42.6556,42.5726,42.6254,470047.0
2015-07-15 11:35:00,56.53,56.53,56.48,56.51,172912.0,42.6329,42.6329,42.5952,42.6179,172912.0
2015-07-15 11:40:00,56.51,56.52,56.5,56.51,173679.0,42.6179,42.6254,42.6103,42.6179,173679.0
2015-07-15 11:45:00,56.51,56.53,56.48,56.5,184116.0,42.6179,42.6329,42.5952,42.6103,184116.0
2015-07-15 11:50:00,56.49,56.5,56.38,56.41,177687.0,42.6028,42.6103,42.5198,42.5424,177687.0
2015-07-15 11:55:00,56.4,56.42,56.37,56.41,247117.0,42.5349,42.55,42.5123,42.5424,247117.0
2015-07-15 12:00:00,56.4,56.47,56.4,56.46,76962.0,42.5349,42.5877,42.5349,42.5801,76962.0
2015-07-15 12:05:00,56.45,56.51,56.44,56.45,133550.0,42.5726,42.6179,42.5651,42.5726,133550.0
2015-07-15 12:10:00,56.45,56.45,56.41,56.44,97810.0,42.5726,42.5726,42.5424,42.5651,97810.0
2015-07-15 12:15:00,56.44,56.46,56.4,56.4,170587.0,42.5651,42.5801,42.5349,42.5349,170587.0
2015-07-15 12:20:00,56.4,56.43,56.38,56.39,115790.0,42.5349,42.5575,42.5198,42.5274,115790.0
2015-07-15 12:25:00,56.4,56.44,56.38,56.44,70178.0,42.5349,42.5651,42.5198,42.5651,70178.0
2015-07-15 12:30:00,56.43,56.46,56.38,56.41,133808.0,42.5575,42.5801,42.5198,42.5424,133808.0
2015-07-15 12:35:00,56.4,56.49,56.39,56.48,124295.0,42.5349,42.6028,42.5274,42.5952,124295.0
2015-07-15 12:40:00,56.48,56.49,56.44,56.47,155410.0,42.5952,42.6028,42.5651,42.5877,155410.0
2015-07-15 12:45:00,56.47,56.48,56.43,56.44,58696.0,42.5877,42.5952,42.5575,42.5651,58696.0
2015-07-15 12:50:00,56.43,56.44,56.34,56.42,153948.0,42.5575,42.5651,42.4896,42.55,153948.0
2015-07-15 12:55:00,56.43,56.46,56.42,56.45,104432.0,42.5575,42.5801,42.55,42.5726,104432.0
2015-07-15 13:00:00,56.45,56.51,56.43,56.51,165236.0,42.5726,42.6179,42.5575,42.6179,165236.0
2015-07-15 13:05:00,56.51,56.61,56.51,56.59,242063.0,42.6179,42.6933,42.6179,42.6782,242063.0
2015-07-15 13:10:00,56.59,56.65,56.57,56.65,141182.0,42.6782,42.7234,42.6631,42.7234,141182.0
2015-07-15 13:15:00,56.65,56.69,56.59,56.65,176576.0,42.7234,42.7536,42.6782,42.7234,176576.0
2015-07-15 13:20:00,56.65,56.7,56.64,56.68,164953.0,42.7234,42.7611,42.7159,42.7461,164953.0
2015-07-15 13:25:00,56.67,56.68,56.62,56.63,74878.0,42.7385,42.7461,42.7008,42.7084,74878.0
2015-07-15 13:30:00,56.63,56.66,56.62,56.64,95970.0,42.7084,42.731,42.7008,42.7159,95970.0
2015-07-15 13:35:00,56.64,56.71,56.64,56.66,188566.0,42.7159,42.7687,42.7159,42.731,188566.0
2015-07-15 13:40:00,56.66,56.67,56.62,56.66,67067.0,42.731,42.7385,42.7008,42.731,67067.0
2015-07-15 13:45:00,56.66,56.7,56.64,56.7,128763.0,42.731,42.7611,42.7159,42.7611,128763.0
2015-07-15 13:50:00,56.69,56.79,56.69,56.77,295260.0,42.7536,42.829,42.7536,42.8139,295260.0
2015-07-15 13:55:00,56.78,56.78,56.73,56.74,154990.0,42.8215,42.8215,42.7838,42.7913,154990.0
2015-07-15 14:00:00,56.74,56.75,56.69,56.73,193359.0,42.7913,42.7989,42.7536,42.7838,193359.0
2015-07-15 14:05:00,56.73,56.78,56.73,56.73,106890.0,42.7838,42.8215,42.7838,42.7838,106890.0
2015-07-15 14:10:00,56.74,56.75,56.73,56.73,91728.0,42.7913,42.7989,42.7838,42.7838,91728.0
2015-07-15 14:15:00,56.73,56.76,56.69,56.72,107736.0,42.7838,42.8064,42.7536,42.7762,107736.0
2015-07-15 14:20:00,56.72,56.75,56.7,56.71,88043.0,42.7762,42.7989,42.7611,42.7687,88043.0
2015-07-15 14:25:00,56.72,56.72,56.66,56.69,189524.0,42.7762,42.7762,42.731,42.7536,189524.0
2015-07-15 14:30:00,56.69,56.69,56.61,56.62,181283.0,42.7536,42.7536,42.6933,42.7008,181283.0
2015-07-15 14:35:00,56.61,56.61,56.57,56.58,215238.0,42.6933,42.6933,42.6631,42.6706,215238.0
2015-07-15 14:40:00,56.58,56.6,56.44,56.48,213877.0,42.6706,42.6857,42.5651,42.5952,213877.0
2015-07-15 14:45:00,56.48,56.49,56.37,56.38,303522.0,42.5952,42.6028,42.5123,42.5198,303522.0
2015-07-15 14:50:00,56.38,56.38,56.23,56.23,459671.0,42.5198,42.5198,42.4067,42.4067,459671.0
2015-07-15 14:55:00,56.24,56.25,56.18,56.23,540134.0,42.4142,42.4218,42.369,42.4067,540134.0
2015-07-15 15:00:00,56.22,56.26,56.18,56.26,343388.0,42.3991,42.4293,42.369,42.4293,343388.0
2015-07-15 15:05:00,56.26,56.31,56.25,56.26,233511.0,42.4293,42.467,42.4218,42.4293,233511.0
2015-07-15 15:10:00,56.26,56.29,56.25,56.28,269439.0,42.4293,42.4519,42.4218,42.4444,269439.0
2015-07-15 15:15:00,56.27,56.31,56.27,56.3,164167.0,42.4369,42.467,42.4369,42.4595,164167.0
2015-07-15 15:20:00,56.3,56.3,56.27,56.29,121913.0,42.4595,42.4595,42.4369,42.4519,121913.0
2015-07-15 15:25:00,56.28,56.34,56.27,56.33,270261.0,42.4444,42.4896,42.4369,42.4821,270261.0
2015-07-15 15:30:00,56.34,56.46,56.31,56.44,410280.0,42.4896,42.5801,42.467,42.5651,410280.0
2015-07-15 15:35:00,56.44,56.45,56.39,56.42,248738.0,42.5651,42.5726,42.5274,42.55,248738.0
2015-07-15 15:40:00,56.42,56.46,56.38,56.46,398948.0,42.55,42.5801,42.5198,42.5801,398948.0
2015-07-15 15:45:00,56.46,56.48,56.4,56.48,340722.0,42.5801,42.5952,42.5349,42.5952,340722.0
2015-07-15 15:50:00,56.48,56.58,56.46,56.58,616581.0,42.5952,42.6706,42.5801,42.6706,616581.0
2015-07-15 15:55:00,56.57,56.6,56.43,56.5,1055946.0,42.6631,42.6857,42.5575,42.6103,1055946.0
2015-07-16 09:30:00,57.9,58.18,57.71,57.8,2825418.0,43.6661,43.8773,43.5228,43.5907,2825418.0
2015-07-16 09:35:00,57.81,58.0,57.78,57.96,1605574.0,43.5983,43.7416,43.5756,43.7114,1605574.0
2015-07-16 09:40:00,57.96,58.0,57.85,57.97,822587.0,43.7114,43.7416,43.6284,43.7189,822587.0
2015-07-16 09:45:00,57.96,58.07,57.89,58.0,1191893.0,43.7114,43.7943,43.6586,43.7416,1191893.0
2015-07-16 09:50:00,58.01,58.02,57.9,57.96,781846.0,43.7491,43.7566,43.6661,43.7114,781846.0
2015-07-16 09:55:00,57.95,58.05,57.93,57.99,680856.0,43.7038,43.7793,43.6888,43.734,680856.0
2015-07-16 10:00:00,58.0,58.13,57.97,58.02,1156719.0,43.7416,43.8396,43.7189,43.7566,1156719.0
2015-07-16 10:05:00,58.01,58.09,57.98,58.03,599128.0,43.7491,43.8094,43.7265,43.7642,599128.0
2015-07-16 10:10:00,58.03,58.04,57.9,57.91,481385.0,43.7642,43.7717,43.6661,43.6737,481385.0
2015-07-16 10:15:00,57.92,57.97,57.86,57.93,453394.0,43.6812,43.7189,43.636,43.6888,453394.0
2015-07-16 10:20:00,57.93,57.98,57.91,57.96,349677.0,43.6888,43.7265,43.6737,43.7114,349677.0
2015-07-16 10:25:00,57.97,57.97,57.89,57.9,251487.0,43.7189,43.7189,43.6586,43.6661,251487.0
2015-07-16 10:30:00,57.9,57.91,57.77,57.8,465735.0,43.6661,43.6737,43.5681,43.5907,465735.0
2015-07-16 10:35:00,57.79,57.88,57.75,57.78,293931.0,43.5832,43.6511,43.553,43.5756,293931.0
2015-07-16 10:40:00,57.78,57.82,57.75,57.81,347080.0,43.5756,43.6058,43.553,43.5983,347080.0
2015-07-16 10:45:00,57.8,57.85,57.76,57.81,216663.0,43.5907,43.6284,43.5606,43.5983,216663.0
2015-07-16 10:50:00,57.81,57.91,57.81,57.87,652114.0,43.5983,43.6737,43.5983,43.6435,652114.0
2015-07-16 10:55:00,57.88,58.0,57.86,57.98,470326.0,43.6511,43.7416,43.636,43.7265,470326.0
2015-07-16 11:00:00,57.98,58.05,57.93,58.02,368571.0,43.7265,43.7793,43.6888,43.7566,368571.0
2015-07-16 11:05:00,58.02,58.13,58.0,58.12,603711.0,43.7566,43.8396,43.7416,43.8321,603711.0
2015-07-16 11:10:00,58.12,58.13,58.04,58.11,325312.0,43.8321,43.8396,43.7717,43.8245,325312.0
2015-07-16 11:15:00,58.11,58.17,58.06,58.17,286197.0,43.8245,43.8698,43.7868,43.8698,286197.0
2015-07-16 11:20:00,58.17,58.26,58.16,58.21,794842.0,43.8698,43.9376,43.8622,43.8999,794842.0
2015-07-16 11:25:00,58.22,58.24,58.15,58.2,467648.0,43.9075,43.9226,43.8547,43.8924,467648.0
2015-07-16 11:30:00,58.19,58.21,58.11,58.17,347759.0,43.8848,43.8999,43.8245,43.8698,347759.0
2015-07-16 11:35:00,58.18,58.26,58.16,58.26,528916.0,43.8773,43.9376,43.8622,43.9376,528916.0
2015-07-16 11:40:00,58.26,58.38,58.25,58.32,457857.0,43.9376,44.0281,43.9301,43.9829,457857.0
2015-07-16 11:45:00,58.31,58.43,58.3,58.42,447270.0,43.9753,44.0658,43.9678,44.0583,447270.0
2015-07-16 11:50:00,58.42,58.47,58.38,58.42,510837.0,44.0583,44.096,44.0281,44.0583,510837.0
2015-07-16 11:55:00,58.42,58.49,58.4,58.46,493635.0,44.0583,44.1111,44.0432,44.0885,493635.0
2015-07-16 12:00:00,58.46,58.6,58.43,58.58,1265848.0,44.0885,44.1941,44.0658,44.179,1265848.0
2015-07-16 12:05:00,58.59,58.63,58.4,58.42,582319.0,44.1865,44.2167,44.0432,44.0583,582319.0
2015-07-16 12:10:00,58.42,58.43,58.33,58.4,356298.0,44.0583,44.0658,43.9904,44.0432,356298.0
2015-07-16 12:15:00,58.4,58.49,58.39,58.48,255438.0,44.0432,44.1111,44.0357,44.1036,255438.0
2015-07-16 12:20:00,58.48,58.54,58.45,58.47,231040.0,44.1036,44.1488,44.0809,44.096,231040.0
2015-07-16 12:25:00,58.47,58.5,58.42,58.44,183564.0,44.096,44.1186,44.0583,44.0734,183564.0
2015-07-16 12:30:00,58.43,58.49,58.36,58.39,220550.0,44.0658,44.1111,44.0131,44.0357,220550.0
2015-07-16 12:35:00,58.38,58.47,58.37,58.4,329284.0,44.0281,44.096,44.0206,44.0432,329284.0
2015-07-16 12:40:00,58.4,58.42,58.37,58.38,188905.0,44.0432,44.0583,44.0206,44.0281,188905.0
2015-07-16 12:45:00,58.39,58.48,58.37,58.48,213053.0,44.0357,44.1036,44.0206,44.1036,213053.0
2015-07-16 12:50:00,58.48,58.55,58.43,58.55,282676.0,44.1036,44.1563,44.0658,44.1563,282676.0
2015-07-16 12:55:00,58.55,58.62,58.46,58.6,489933.0,44.1563,44.2091,44.0885,44.1941,489933.0
2015-07-16 13:00:00,58.61,58.64,58.54,58.57,396403.0,44.2016,44.2242,44.1488,44.1714,396403.0
2015-07-16 13:05:00,58.57,58.65,58.56,58.59,299937.0,44.1714,44.2318,44.1639,44.1865,299937.0
2015-07-16 13:10:00,58.59,58.65,58.58,58.6,164022.0,44.1865,44.2318,44.179,44.1941,164022.0
2015-07-16 13:15:00,58.61,58.63,58.45,58.45,426122.0,44.2016,44.2167,44.0809,44.0809,426122.0
2015-07-16 13:20:00,58.45,58.49,58.35,58.48,491336.0,44.0809,44.1111,44.0055,44.1036,491336.0
2015-07-16 13:25:00,58.48,58.56,58.44,58.51,171939.0,44.1036,44.1639,44.0734,44.1262,171939.0
2015-07-16 13:30:00,58.51,58.52,58.47,58.49,171408.0,44.1262,44.1337,44.096,44.1111,171408.0
2015-07-16 13:35:00,58.5,58.52,58.42,58.52,174785.0,44.1186,44.1337,44.0583,44.1337,174785.0
2015-07-16 13:40:00,58.52,58.53,58.38,58.38,220255.0,44.1337,44.1413,44.0281,44.0281,220255.0
2015-07-16 13:45:00,58.39,58.44,58.36,58.41,514428.0,44.0357,44.0734,44.0131,44.0508,514428.0
2015-07-16 13:50:00,58.41,58.45,58.39,58.41,270891.0,44.0508,44.0809,44.0357,44.0508,270891.0
2015-07-16 13:55:00,58.41,58.49,58.4,58.45,222921.0,44.0508,44.1111,44.0432,44.0809,222921.0
2015-07-16 14:00:00,58.44,58.45,58.4,58.42,122528.0,44.0734,44.0809,44.0432,44.0583,122528.0
2015-07-16 14:05:00,58.41,58.46,58.4,58.45,137779.0,44.0508,44.0885,44.0432,44.0809,137779.0
2015-07-16 14:10:00,58.45,58.46,58.4,58.42,111568.0,44.0809,44.0885,44.0432,44.0583,111568.0
2015-07-16 14:15:00,58.41,58.48,58.4,58.48,420974.0,44.0508,44.1036,44.0432,44.1036,420974.0
2015-07-16 14:20:00,58.48,58.51,58.47,58.48,247669.0,44.1036,44.1262,44.096,44.1036,247669.0
2015-07-16 14:25:00,58.48,58.51,58.46,58.48,306013.0,44.1036,44.1262,44.0885,44.1036,306013.0
2015-07-16 14:30:00,58.47,58.51,58.43,58.45,146829.0,44.096,44.1262,44.0658,44.0809,146829.0
2015-07-16 14:35:00,58.46,58.51,58.45,58.46,205460.0,44.0885,44.1262,44.0809,44.0885,205460.0
2015-07-16 14:40:00,58.46,58.51,58.46,58.5,142615.0,44.0885,44.1262,44.0885,44.1186,142615.0
2015-07-16 14:45:00,58.5,58.52,58.32,58.37,592563.0,44.1186,44.1337,43.9829,44.0206,592563.0
2015-07-16 14:50:00,58.38,58.48,58.37,58.41,331949.0,44.0281,44.1036,44.0206,44.0508,331949.0
2015-07-16 14:55:00,58.4,58.49,58.38,58.49,338778.0,44.0432,44.1111,44.0281,44.1111,338778.0
2015-07-16 15:00:00,58.49,58.5,58.47,58.48,254747.0,44.1111,44.1186,44.096,44.1036,254747.0
2015-07-16 15:05:00,58.48,58.48,58.44,58.47,160696.0,44.1036,44.1036,44.0734,44.096,160696.0
2015-07-16 15:10:00,58.47,58.56,58.46,58.56,352324.0,44.096,44.1639,44.0885,44.1639,352324.0
2015-07-16 15:15:00,58.56,58.62,58.55,58.6,514357.0,44.1639,44.2091,44.1563,44.1941,514357.0
2015-07-16 15:20:00,58.6,58.6,58.41,58.44,427727.0,44.1941,44.1941,44.0508,44.0734,427727.0
2015-07-16 15:25:00,58.45,58.53,58.44,58.53,361649.0,44.0809,44.1413,44.0734,44.1413,361649.0
2015-07-16 15:30:00,58.53,58.61,58.51,58.61,569448.0,44.1413,44.2016,44.1262,44.2016,569448.0
2015-07-16 15:35:00,58.6,58.61,58.5,58.51,619496.0,44.1941,44.2016,44.1186,44.1262,619496.0
2015-07-16 15:40:00,58.52,58.55,58.47,58.51,535475.0,44.1337,44.1563,44.096,44.1262,535475.0
2015-07-16 15:45:00,58.5,58.54,58.47,58.54,531154.0,44.1186,44.1488,44.096,44.1488,531154.0
2015-07-16 15:50:00,58.54,58.58,58.51,58.53,798375.0,44.1488,44.179,44.1262,44.1413,798375.0
2015-07-16 15:55:00,58.53,58.6,58.52,58.6,1293214.0,44.1413,44.1941,44.1337,44.1941,1293214.0
2015-07-17 09:30:00,58.53,58.65,58.41,58.59,1283690.0,44.1413,44.2318,44.0508,44.1865,1283690.0
2015-07-17 09:35:00,58.59,58.74,58.59,58.62,545950.0,44.1865,44.2996,44.1865,44.2091,545950.0
2015-07-17 09:40:00,58.62,58.62,58.41,58.43,367064.0,44.2091,44.2091,44.0508,44.0658,367064.0
2015-07-17 09:45:00,58.43,58.45,58.34,58.41,318785.0,44.0658,44.0809,43.998,44.0508,318785.0
2015-07-17 09:50:00,58.41,58.49,58.41,58.46,275274.0,44.0508,44.1111,44.0508,44.0885,275274.0
2015-07-17 09:55:00,58.46,58.64,58.45,58.63,376673.0,44.0885,44.2242,44.0809,44.2167,376673.0
2015-07-17 10:00:00,58.63,58.69,58.58,58.68,334730.0,44.2167,44.2619,44.179,44.2544,334730.0
2015-07-17 10:05:00,58.68,58.73,58.66,58.69,323086.0,44.2544,44.2921,44.2393,44.2619,323086.0
2015-07-17 10:10:00,58.7,58.71,58.65,58.66,259658.0,44.2695,44.277,44.2318,44.2393,259658.0
2015-07-17 10:15:00,58.65,58.66,58.55,58.59,276639.0,44.2318,44.2393,44.1563,44.1865,276639.0
2015-07-17 10:20:00,58.59,58.6,58.5,58.55,165314.0,44.1865,44.1941,44.1186,44.1563,165314.0
2015-07-17 10:25:00,58.55,58.57,58.52,58.56,152494.0,44.1563,44.1714,44.1337,44.1639,152494.0
2015-07-17 10:30:00,58.56,58.66,58.54,58.63,279598.0,44.1639,44.2393,44.1488,44.2167,279598.0
2015-07-17 10:35:00,58.63,58.65,58.6,58.64,222202.0,44.2167,44.2318,44.1941,44.2242,222202.0
2015-07-17 10:40:00,58.64,58.73,58.64,58.71,166854.0,44.2242,44.2921,44.2242,44.277,166854.0
2015-07-17 10:45:00,58.72,58.75,58.71,58.73,346796.0,44.2846,44.3072,44.277,44.2921,346796.0
2015-07-17 10:50:00,58.72,58.74,58.7,58.71,189409.0,44.2846,44.2996,44.2695,44.277,189409.0
2015-07-17 10:55:00,58.71,58.8,58.71,58.8,243333.0,44.277,44.3449,44.277,44.3449,243333.0
2015-07-17 11:00:00,58.79,58.83,58.78,58.79,295419.0,44.3373,44.3675,44.3298,44.3373,295419.0
2015-07-17 11:05:00,58.79,58.89,58.79,58.86,299645.0,44.3373,44.4128,44.3373,44.3901,299645.0
2015-07-17 11:10:00,58.85,58.86,58.72,58.72,263940.0,44.3826,44.3901,44.2846,44.2846,263940.0
2015-07-17 11:15:00,58.72,58.74,58.59,58.59,296460.0,44.2846,44.2996,44.1865,44.1865,296460.0
2015-07-17 11:20:00,58.6,58.68,58.58,58.63,252066.0,44.1941,44.2544,44.179,44.2167,252066.0
2015-07-17 11:25:00,58.63,58.64,58.57,58.58,307801.0,44.2167,44.2242,44.1714,44.179,307801.0
2015-07-17 11:30:00,58.58,58.68,58.58,58.65,174579.0,44.179,44.2544,44.179,44.2318,174579.0
2015-07-17 11:35:00,58.64,58.67,58.63,58.65,170111.0,44.2242,44.2468,44.2167,44.2318,170111.0
2015-07-17 11:40:00,58.64,58.66,58.56,58.56,217441.0,44.2242,44.2393,44.1639,44.1639,217441.0
2015-07-17 11:45:00,58.57,58.58,58.48,58.5,222457.0,44.1714,44.179,44.1036,44.1186,222457.0
2015-07-17 11:50:00,58.5,58.61,58.49,58.57,212117.0,44.1186,44.2016,44.1111,44.1714,212117.0
2015-07-17 11:55:00,58.57,58.63,58.53,58.6,149930.0,44.1714,44.2167,44.1413,44.1941,149930.0
2015-07-17 12:00:00,58.6,58.61,58.53,58.53,95184.0,44.1941,44.2016,44.1413,44.1413,95184.0
2015-07-17 12:05:00,58.54,58.59,58.54,58.57,126840.0,44.1488,44.1865,44.1488,44.1714,126840.0
2015-07-17 12:10:00,58.57,58.62,58.56,58.6,95918.0,44.1714,44.2091,44.1639,44.1941,95918.0
2015-07-17 12:15:00,58.61,58.62,58.57,58.61,109657.0,44.2016,44.2091,44.1714,44.2016,109657.0
2015-07-17 12:20:00,58.61,58.61,58.54,58.61,248790.0,44.2016,44.2016,44.1488,44.2016,248790.0
2015-07-17 12:25:00,58.6,58.64,58.59,58.64,89017.0,44.1941,44.2242,44.1865,44.2242,89017.0
2015-07-17 12:30:00,58.63,58.64,58.56,58.57,83091.0,44.2167,44.2242,44.1639,44.1714,83091.0
2015-07-17 12:35:00,58.57,58.62,58.54,58.55,159995.0,44.1714,44.2091,44.1488,44.1563,159995.0
2015-07-17 12:40:00,58.55,58.57,58.51,58.55,171167.0,44.1563,44.1714,44.1262,44.1563,171167.0
2015-07-17 12:45:00,58.55,58.61,58.54,58.58,141682.0,44.1563,44.2016,44.1488,44.179,141682.0
2015-07-17 12:50:00,58.57,58.61,58.54,58.56,80993.0,44.1714,44.2016,44.1488,44.1639,80993.0
2015-07-17 12:55:00,58.57,58.61,58.55,58.55,112782.0,44.1714,44.2016,44.1563,44.1563,112782.0
2015-07-17 13:00:00,58.55,58.58,58.52,58.58,64163.0,44.1563,44.179,44.1337,44.179,64163.0
2015-07-17 13:05:00,58.57,58.64,58.57,58.64,156984.0,44.1714,44.2242,44.1714,44.2242,156984.0
2015-07-17 13:10:00,58.64,58.65,58.6,58.63,110265.0,44.2242,44.2318,44.1941,44.2167,110265.0
2015-07-17 13:15:00,58.63,58.63,58.57,58.6,155518.0,44.2167,44.2167,44.1714,44.1941,155518.0
2015-07-17 13:20:00,58.59,58.62,58.59,58.6,73138.0,44.1865,44.2091,44.1865,44.1941,73138.0
2015-07-17 13:25:00,58.59,58.63,58.59,58.63,63874.0,44.1865,44.2167,44.1865,44.2167,63874.0
2015-07-17 13:30:00,58.63,58.63,58.55,58.56,138600.0,44.2167,44.2167,44.1563,44.1639,138600.0
2015-07-17 13:35:00,58.55,58.61,58.55,58.59,117338.0,44.1563,44.2016,44.1563,44.1865,117338.0
2015-07-17 13:40:00,58.59,58.65,58.58,58.64,239653.0,44.1865,44.2318,44.179,44.2242,239653.0
2015-07-17 13:45:00,58.64,58.64,58.6,58.62,143037.0,44.2242,44.2242,44.1941,44.2091,143037.0
2015-07-17 13:50:00,58.62,58.65,58.61,58.63,107543.0,44.2091,44.2318,44.2016,44.2167,107543.0
2015-07-17 13:55:00,58.62,58.63,58.61,58.63,88144.0,44.2091,44.2167,44.2016,44.2167,88144.0
2015-07-17 14:00:00,58.62,58.65,58.59,58.6,227289.0,44.2091,44.2318,44.1865,44.1941,227289.0
2015-07-17 14:05:00,58.59,58.62,58.58,58.59,180410.0,44.1865,44.2091,44.179,44.1865,180410.0
2015-07-17 14:10:00,58.58,58.6,58.55,58.57,149781.0,44.179,44.1941,44.1563,44.1714,149781.0
2015-07-17 14:15:00,58.56,58.58,58.54,58.55,109939.0,44.1639,44.179,44.1488,44.1563,109939.0
2015-07-17 14:20:00,58.55,58.55,58.49,58.5,445052.0,44.1563,44.1563,44.1111,44.1186,445052.0
2015-07-17 14:25:00,58.5,58.56,58.5,58.51,342571.0,44.1186,44.1639,44.1186,44.1262,342571.0
2015-07-17 14:30:00,58.51,58.53,58.47,58.49,161950.0,44.1262,44.1413,44.096,44.1111,161950.0
2015-07-17 14:35:00,58.49,58.5,58.41,58.44,206614.0,44.1111,44.1186,44.0508,44.0734,206614.0
2015-07-17 14:40:00,58.43,58.45,58.4,58.41,229257.0,44.0658,44.0809,44.0432,44.0508,229257.0
2015-07-17 14:45:00,58.42,58.48,58.41,58.48,135443.0,44.0583,44.1036,44.0508,44.1036,135443.0
2015-07-17 14:50:00,58.48,58.48,58.45,58.48,160882.0,44.1036,44.1036,44.0809,44.1036,160882.0
2015-07-17 14:55:00,58.47,58.5,58.45,58.49,119017.0,44.096,44.1186,44.0809,44.1111,119017.0
2015-07-17 15:00:00,58.49,58.5,58.47,58.5,131740.0,44.1111,44.1186,44.096,44.1186,131740.0
2015-07-17 15:05:00,58.5,58.51,58.47,58.49,158994.0,44.1186,44.1262,44.096,44.1111,158994.0
2015-07-17 15:10:00,58.49,58.53,58.48,58.49,295958.0,44.1111,44.1413,44.1036,44.1111,295958.0
2015-07-17 15:15:00,58.5,58.55,58.49,58.55,160210.0,44.1186,44.1563,44.1111,44.1563,160210.0
2015-07-17 15:20:00,58.55,58.58,58.51,58.52,271224.0,44.1563,44.179,44.1262,44.1337,271224.0
2015-07-17 15:25:00,58.51,58.61,58.5,58.57,205786.0,44.1262,44.2016,44.1186,44.1714,205786.0
2015-07-17 15:30:00,58.57,58.64,58.56,58.6,274237.0,44.1714,44.2242,44.1639,44.1941,274237.0
2015-07-17 15:35:00,58.61,58.64,58.6,58.64,204685.0,44.2016,44.2242,44.1941,44.2242,204685.0
2015-07-17 15:40:00,58.64,58.69,58.6,58.67,551708.0,44.2242,44.2619,44.1941,44.2468,551708.0
2015-07-17 15:45:00,58.68,58.81,58.68,58.78,394197.0,44.2544,44.3524,44.2544,44.3298,394197.0
2015-07-17 15:50:00,58.78,58.8,58.76,58.79,464770.0,44.3298,44.3449,44.3147,44.3373,464770.0
2015-07-17 15:55:00,58.79,58.85,58.74,58.76,1059861.0,44.3373,44.3826,44.2996,44.3147,1059861.0
2015-07-20 09:30:00,58.96,59.12,58.92,59.1,1144917.0,44.4656,44.5862,44.4354,44.5711,1144917.0
2015-07-20 09:35:00,59.09,59.16,58.95,58.99,386413.0,44.5636,44.6164,44.458,44.4882,386413.0
2015-07-20 09:40:00,58.98,59.09,58.91,59.02,312247.0,44.4806,44.5636,44.4278,44.5108,312247.0
2015-07-20 09:45:00,59.01,59.04,58.94,58.97,197654.0,44.5033,44.5259,44.4505,44.4731,197654.0
2015-07-20 09:50:00,58.97,59.01,58.97,59.01,197782.0,44.4731,44.5033,44.4731,44.5033,197782.0
2015-07-20 09:55:00,59.0,59.0,58.88,58.88,274515.0,44.4957,44.4957,44.4052,44.4052,274515.0
2015-07-20 10:00:00,58.88,58.88,58.7,58.72,401413.0,44.4052,44.4052,44.2695,44.2846,401413.0
2015-07-20 10:05:00,58.71,58.87,58.71,58.79,138097.0,44.277,44.3977,44.277,44.3373,138097.0
2015-07-20 10:10:00,58.78,58.9,58.74,58.9,156739.0,44.3298,44.4203,44.2996,44.4203,156739.0
2015-07-20 10:15:00,58.9,58.93,58.86,58.87,161098.0,44.4203,44.4429,44.3901,44.3977,161098.0
2015-07-20 10:20:00,58.88,58.93,58.83,58.84,145667.0,44.4052,44.4429,44.3675,44.3751,145667.0
2015-07-20 10:25:00,58.83,58.84,58.76,58.78,147298.0,44.3675,44.3751,44.3147,44.3298,147298.0
2015-07-20 10:30:00,58.78,58.78,58.63,58.64,357709.0,44.3298,44.3298,44.2167,44.2242,357709.0
2015-07-20 10:35:00,58.64,58.71,58.64,58.7,145535.0,44.2242,44.277,44.2242,44.2695,145535.0
2015-07-20 10:40:00,58.7,58.72,58.67,58.71,101246.0,44.2695,44.2846,44.2468,44.277,101246.0
2015-07-20 10:45:00,58.71,58.74,58.67,58.67,93646.0,44.277,44.2996,44.2468,44.2468,93646.0
2015-07-20 10:50:00,58.68,58.71,58.63,58.71,99092.0,44.2544,44.277,44.2167,44.277,99092.0
2015-07-20 10:55:00,58.71,58.75,58.69,58.7,214168.0,44.277,44.3072,44.2619,44.2695,214168.0
2015-07-20 11:00:00,58.7,58.85,58.69,58.83,182831.0,44.2695,44.3826,44.2619,44.3675,182831.0
2015-07-20 11:05:00,58.82,58.85,58.81,58.84,122638.0,44.36,44.3826,44.3524,44.3751,122638.0
2015-07-20 11:10:00,58.85,58.86,58.83,58.85,100382.0,44.3826,44.3901,44.3675,44.3826,100382.0
2015-07-20 11:15:00,58.86,58.87,58.82,58.84,117081.0,44.3901,44.3977,44.36,44.3751,117081.0
2015-07-20 11:20:00,58.84,58.85,58.78,58.8,163098.0,44.3751,44.3826,44.3298,44.3449,163098.0
2015-07-20 11:25:00,58.8,58.9,58.78,58.84,186986.0,44.3449,44.4203,44.3298,44.3751,186986.0
2015-07-20 11:30:00,58.85,58.89,58.81,58.84,78890.0,44.3826,44.4128,44.3524,44.3751,78890.0
2015-07-20 11:35:00,58.84,58.9,58.83,58.87,108055.0,44.3751,44.4203,44.3675,44.3977,108055.0
2015-07-20 11:40:00,58.87,58.91,58.85,58.9,115552.0,44.3977,44.4278,44.3826,44.4203,115552.0
2015-07-20 11:45:00,58.9,58.91,58.88,58.91,97234.0,44.4203,44.4278,44.4052,44.4278,97234.0
2015-07-20 11:50:00,58.91,58.97,58.91,58.96,168316.0,44.4278,44.4731,44.4278,44.4656,168316.0
2015-07-20 11:55:00,58.95,59.0,58.95,58.96,97315.0,44.458,44.4957,44.458,44.4656,97315.0
2015-07-20 12:00:00,58.96,59.0,58.94,59.0,126246.0,44.4656,44.4957,44.4505,44.4957,126246.0
2015-07-20 12:05:00,59.0,59.01,58.95,58.96,174366.0,44.4957,44.5033,44.458,44.4656,174366.0
2015-07-20 12:10:00,58.95,59.0,58.95,59.0,91488.0,44.458,44.4957,44.458,44.4957,91488.0
2015-07-20 12:15:00,59.0,59.0,58.95,58.97,78167.0,44.4957,44.4957,44.458,44.4731,78167.0
2015-07-20 12:20:00,58.97,58.99,58.94,58.97,142722.0,44.4731,44.4882,44.4505,44.4731,142722.0
2015-07-20 12:25:00,58.98,58.98,58.9,58.91,94327.0,44.4806,44.4806,44.4203,44.4278,94327.0
2015-07-20 12:30:00,58.91,58.99,58.91,58.97,76111.0,44.4278,44.4882,44.4278,44.4731,76111.0
2015-07-20 12:35:00,58.97,58.98,58.93,58.96,70088.0,44.4731,44.4806,44.4429,44.4656,70088.0
2015-07-20 12:40:00,58.96,59.02,58.94,59.01,216311.0,44.4656,44.5108,44.4505,44.5033,216311.0
2015-07-20 12:45:00,59.01,59.04,59.0,59.03,81176.0,44.5033,44.5259,44.4957,44.5183,81176.0
2015-07-20 12:50:00,59.02,59.05,59.01,59.02,64695.0,44.5108,44.5334,44.5033,44.5108,64695.0
2015-07-20 12:55:00,59.01,59.05,58.96,58.97,109560.0,44.5033,44.5334,44.4656,44.4731,109560.0
2015-07-20 13:00:00,58.98,59.01,58.96,58.98,63154.0,44.4806,44.5033,44.4656,44.4806,63154.0
2015-07-20 13:05:00,58.99,59.06,58.98,59.06,130210.0,44.4882,44.541,44.4806,44.541,130210.0
2015-07-20 13:10:00,59.05,59.07,59.04,59.06,145101.0,44.5334,44.5485,44.5259,44.541,145101.0
2015-07-20 13:15:00,59.06,59.14,59.06,59.11,214101.0,44.541,44.6013,44.541,44.5787,214101.0
2015-07-20 13:20:00,59.1,59.17,59.1,59.14,362699.0,44.5711,44.6239,44.5711,44.6013,362699.0
2015-07-20 13:25:00,59.14,59.18,59.13,59.16,175434.0,44.6013,44.6315,44.5938,44.6164,175434.0
2015-07-20 13:30:00,59.16,59.18,59.14,59.18,159491.0,44.6164,44.6315,44.6013,44.6315,159491.0
2015-07-20 13:35:00,59.18,59.22,59.17,59.22,178914.0,44.6315,44.6616,44.6239,44.6616,178914.0
2015-07-20 13:40:00,59.22,59.27,59.2,59.27,284320.0,44.6616,44.6993,44.6466,44.6993,284320.0
2015-07-20 13:45:00,59.27,59.29,59.19,59.21,179962.0,44.6993,44.7144,44.639,44.6541,179962.0
2015-07-20 13:50:00,59.2,59.26,59.19,59.21,276077.0,44.6466,44.6918,44.639,44.6541,276077.0
2015-07-20 13:55:00,59.21,59.26,59.2,59.25,158579.0,44.6541,44.6918,44.6466,44.6843,158579.0
2015-07-20 14:00:00,59.25,59.3,59.22,59.27,273363.0,44.6843,44.722,44.6616,44.6993,273363.0
2015-07-20 14:05:00,59.27,59.27,59.23,59.23,96340.0,44.6993,44.6993,44.6692,44.6692,96340.0
2015-07-20 14:10:00,59.23,59.3,59.23,59.27,286357.0,44.6692,44.722,44.6692,44.6993,286357.0
2015-07-20 14:15:00,59.27,59.27,59.18,59.19,183307.0,44.6993,44.6993,44.6315,44.639,183307.0
2015-07-20 14:20:00,59.19,59.19,59.08,59.08,236096.0,44.639,44.639,44.5561,44.5561,236096.0
2015-07-20 14:25:00,59.09,59.11,59.04,59.07,253674.0,44.5636,44.5787,44.5259,44.5485,253674.0
2015-07-20 14:30:00,59.07,59.1,59.05,59.09,165219.0,44.5485,44.5711,44.5334,44.5636,165219.0
2015-07-20 14:35:00,59.1,59.11,59.05,59.05,124997.0,44.5711,44.5787,44.5334,44.5334,124997.0
2015-07-20 14:40:00,59.05,59.07,59.03,59.04,62577.0,44.5334,44.5485,44.5183,44.5259,62577.0
2015-07-20 14:45:00,59.05,59.06,59.02,59.02,72797.0,44.5334,44.541,44.5108,44.5108,72797.0
2015-07-20 14:50:00,59.03,59.05,59.02,59.03,60323.0,44.5183,44.5334,44.5108,44.5183,60323.0
2015-07-20 14:55:00,59.03,59.03,58.97,58.98,108281.0,44.5183,44.5183,44.4731,44.4806,108281.0
2015-07-20 15:00:00,58.98,59.0,58.97,58.98,181782.0,44.4806,44.4957,44.4731,44.4806,181782.0
2015-07-20 15:05:00,58.97,59.0,58.95,58.98,306259.0,44.4731,44.4957,44.458,44.4806,306259.0
2015-07-20 15:10:00,58.98,59.03,58.97,58.98,288335.0,44.4806,44.5183,44.4731,44.4806,288335.0
2015-07-20 15:15:00,58.98,58.98,58.87,58.88,296936.0,44.4806,44.4806,44.3977,44.4052,296936.0
2015-07-20 15:20:00,58.88,58.95,58.87,58.93,152880.0,44.4052,44.458,44.3977,44.4429,152880.0
2015-07-20 15:25:00,58.93,58.95,58.88,58.89,151287.0,44.4429,44.458,44.4052,44.4128,151287.0
2015-07-20 15:30:00,58.89,58.95,58.88,58.93,114128.0,44.4128,44.458,44.4052,44.4429,114128.0
2015-07-20 15:35:00,58.93,58.95,58.82,58.84,224391.0,44.4429,44.458,44.36,44.3751,224391.0
2015-07-20 15:40:00,58.84,58.87,58.78,58.84,226004.0,44.3751,44.3977,44.3298,44.3751,226004.0
2015-07-20 15:45:00,58.84,58.86,58.81,58.85,218939.0,44.3751,44.3901,44.3524,44.3826,218939.0
2015-07-20 15:50:00,58.85,58.88,58.83,58.84,247335.0,44.3826,44.4052,44.3675,44.3751,247335.0
2015-07-20 15:55:00,58.83,58.88,58.81,58.84,461879.0,44.3675,44.4052,44.3524,44.3751,461879.0
2015-07-21 09:30:00,58.8,58.99,58.8,58.89,668288.0,44.3449,44.4882,44.3449,44.4128,668288.0
2015-07-21 09:35:00,58.89,59.07,58.89,59.07,256165.0,44.4128,44.5485,44.4128,44.5485,256165.0
2015-07-21 09:40:00,59.06,59.24,59.01,59.21,348785.0,44.541,44.6767,44.5033,44.6541,348785.0
2015-07-21 09:45:00,59.21,59.23,59.14,59.18,538112.0,44.6541,44.6692,44.6013,44.6315,538112.0
2015-07-21 09:50:00,59.17,59.21,59.15,59.19,122566.0,44.6239,44.6541,44.6088,44.639,122566.0
2015-07-21 09:55:00,59.19,59.2,59.12,59.19,185736.0,44.639,44.6466,44.5862,44.639,185736.0
2015-07-21 10:00:00,59.2,59.23,59.17,59.18,326500.0,44.6466,44.6692,44.6239,44.6315,326500.0
2015-07-21 10:05:00,59.18,59.22,59.16,59.2,163052.0,44.6315,44.6616,44.6164,44.6466,163052.0
2015-07-21 10:10:00,59.2,59.23,59.13,59.19,298501.0,44.6466,44.6692,44.5938,44.639,298501.0
2015-07-21 10:15:00,59.19,59.2,59.13,59.19,182317.0,44.639,44.6466,44.5938,44.639,182317.0
2015-07-21 10:20:00,59.19,59.22,59.17,59.21,179497.0,44.639,44.6616,44.6239,44.6541,179497.0
2015-07-21 10:25:00,59.21,59.23,59.16,59.2,324835.0,44.6541,44.6692,44.6164,44.6466,324835.0
2015-07-21 10:30:00,59.19,59.21,59.18,59.21,176863.0,44.639,44.6541,44.6315,44.6541,176863.0
2015-07-21 10:35:00,59.2,59.29,59.18,59.27,582324.0,44.6466,44.7144,44.6315,44.6993,582324.0
2015-07-21 10:40:00,59.28,59.31,59.2,59.21,577713.0,44.7069,44.7295,44.6466,44.6541,577713.0
2015-07-21 10:45:00,59.22,59.22,59.14,59.17,593049.0,44.6616,44.6616,44.6013,44.6239,593049.0
2015-07-21 10:50:00,59.17,59.19,59.13,59.17,736857.0,44.6239,44.639,44.5938,44.6239,736857.0
2015-07-21 10:55:00,59.16,59.21,59.14,59.17,611653.0,44.6164,44.6541,44.6013,44.6239,611653.0
2015-07-21 11:00:00,59.17,59.26,59.16,59.24,302062.0,44.6239,44.6918,44.6164,44.6767,302062.0
2015-07-21 11:05:00,59.25,59.26,59.14,59.21,155650.0,44.6843,44.6918,44.6013,44.6541,155650.0
2015-07-21 11:10:00,59.2,59.22,59.16,59.2,155717.0,44.6466,44.6616,44.6164,44.6466,155717.0
2015-07-21 11:15:00,59.2,59.22,59.14,59.15,162581.0,44.6466,44.6616,44.6013,44.6088,162581.0
2015-07-21 11:20:00,59.16,59.2,59.15,59.2,174770.0,44.6164,44.6466,44.6088,44.6466,174770.0
2015-07-21 11:25:00,59.2,59.22,59.16,59.22,233757.0,44.6466,44.6616,44.6164,44.6616,233757.0
2015-07-21 11:30:00,59.21,59.22,59.17,59.18,128481.0,44.6541,44.6616,44.6239,44.6315,128481.0
2015-07-21 11:35:00,59.18,59.19,59.14,59.18,178714.0,44.6315,44.639,44.6013,44.6315,178714.0
2015-07-21 11:40:00,59.18,59.2,59.17,59.19,290705.0,44.6315,44.6466,44.6239,44.639,290705.0
2015-07-21 11:45:00,59.19,59.22,59.14,59.15,255898.0,44.639,44.6616,44.6013,44.6088,255898.0
2015-07-21 11:50:00,59.16,59.16,59.09,59.1,307672.0,44.6164,44.6164,44.5636,44.5711,307672.0
2015-07-21 11:55:00,59.09,59.13,59.08,59.12,153632.0,44.5636,44.5938,44.5561,44.5862,153632.0
2015-07-21 12:00:00,59.12,59.14,59.1,59.13,145077.0,44.5862,44.6013,44.5711,44.5938,145077.0
2015-07-21 12:05:00,59.12,59.18,59.11,59.15,232199.0,44.5862,44.6315,44.5787,44.6088,232199.0
2015-07-21 12:10:00,59.15,59.16,59.11,59.16,209065.0,44.6088,44.6164,44.5787,44.6164,209065.0
2015-07-21 12:15:00,59.16,59.18,59.14,59.16,330803.0,44.6164,44.6315,44.6013,44.6164,330803.0
2015-07-21 12:20:00,59.16,59.16,59.12,59.14,141769.0,44.6164,44.6164,44.5862,44.6013,141769.0
2015-07-21 12:25:00,59.13,59.17,59.11,59.16,139113.0,44.5938,44.6239,44.5787,44.6164,139113.0
2015-07-21 12:30:00,59.16,59.2,59.14,59.16,167573.0,44.6164,44.6466,44.6013,44.6164,167573.0
2015-07-21 12:35:00,59.16,59.19,59.14,59.17,196313.0,44.6164,44.639,44.6013,44.6239,196313.0
2015-07-21 12:40:00,59.17,59.22,59.14,59.16,174717.0,44.6239,44.6616,44.6013,44.6164,174717.0
2015-07-21 12:45:00,59.17,59.2,59.15,59.17,78401.0,44.6239,44.6466,44.6088,44.6239,78401.0
2015-07-21 12:50:00,59.17,59.19,59.13,59.17,116500.0,44.6239,44.639,44.5938,44.6239,116500.0
2015-07-21 12:55:00,59.17,59.2,59.15,59.2,102312.0,44.6239,44.6466,44.6088,44.6466,102312.0
2015-07-21 13:00:00,59.19,59.19,59.14,59.16,133901.0,44.639,44.639,44.6013,44.6164,133901.0
2015-07-21 13:05:00,59.15,59.16,59.01,59.03,291929.0,44.6088,44.6164,44.5033,44.5183,291929.0
2015-07-21 13:10:00,59.03,59.05,58.96,59.01,256856.0,44.5183,44.5334,44.4656,44.5033,256856.0
2015-07-21 13:15:00,59.02,59.11,59.01,59.08,161192.0,44.5108,44.5787,44.5033,44.5561,161192.0
2015-07-21 13:20:00,59.08,59.08,59.03,59.05,70864.0,44.5561,44.5561,44.5183,44.5334,70864.0
2015-07-21 13:25:00,59.05,59.1,59.03,59.08,180942.0,44.5334,44.5711,44.5183,44.5561,180942.0
2015-07-21 13:30:00,59.08,59.15,59.08,59.14,156714.0,44.5561,44.6088,44.5561,44.6013,156714.0
2015-07-21 13:35:00,59.13,59.14,59.12,59.13,94013.0,44.5938,44.6013,44.5862,44.5938,94013.0
2015-07-21 13:40:00,59.13,59.14,59.1,59.13,79595.0,44.5938,44.6013,44.5711,44.5938,79595.0
2015-07-21 13:45:00,59.13,59.16,59.11,59.13,181537.0,44.5938,44.6164,44.5787,44.5938,181537.0
2015-07-21 13:50:00,59.12,59.13,59.07,59.08,86472.0,44.5862,44.5938,44.5485,44.5561,86472.0
2015-07-21 13:55:00,59.07,59.12,59.07,59.08,95452.0,44.5485,44.5862,44.5485,44.5561,95452.0
2015-07-21 14:00:00,59.07,59.08,59.04,59.05,107884.0,44.5485,44.5561,44.5259,44.5334,107884.0
2015-07-21 14:05:00,59.05,59.15,59.05,59.13,241454.0,44.5334,44.6088,44.5334,44.5938,241454.0
2015-07-21 14:10:00,59.13,59.15,59.12,59.14,275846.0,44.5938,44.6088,44.5862,44.6013,275846.0
2015-07-21 14:15:00,59.14,59.14,59.07,59.13,417606.0,44.6013,44.6013,44.5485,44.5938,417606.0
2015-07-21 14:20:00,59.13,59.14,59.09,59.13,124633.0,44.5938,44.6013,44.5636,44.5938,124633.0
2015-07-21 14:25:00,59.13,59.15,59.08,59.14,230250.0,44.5938,44.6088,44.5561,44.6013,230250.0
2015-07-21 14:30:00,59.15,59.15,59.12,59.14,108549.0,44.6088,44.6088,44.5862,44.6013,108549.0
2015-07-21 14:35:00,59.14,59.15,59.12,59.13,166448.0,44.6013,44.6088,44.5862,44.5938,166448.0
2015-07-21 14:40:00,59.13,59.15,59.12,59.14,150201.0,44.5938,44.6088,44.5862,44.6013,150201.0
2015-07-21 14:45:00,59.14,59.15,59.11,59.13,154906.0,44.6013,44.6088,44.5787,44.5938,154906.0
2015-07-21 14:50:00,59.12,59.13,59.06,59.1,173324.0,44.5862,44.5938,44.541,44.5711,173324.0
2015-07-21 14:55:00,59.1,59.12,59.08,59.1,122183.0,44.5711,44.5862,44.5561,44.5711,122183.0
2015-07-21 15:00:00,59.1,59.12,59.06,59.1,128826.0,44.5711,44.5862,44.541,44.5711,128826.0
2015-07-21 15:05:00,59.1,59.11,59.06,59.11,169264.0,44.5711,44.5787,44.541,44.5787,169264.0
2015-07-21 15:10:00,59.11,59.14,59.09,59.12,388807.0,44.5787,44.6013,44.5636,44.5862,388807.0
2015-07-21 15:15:00,59.12,59.13,59.09,59.11,226547.0,44.5862,44.5938,44.5636,44.5787,226547.0
2015-07-21 15:20:00,59.11,59.11,59.05,59.08,217631.0,44.5787,44.5787,44.5334,44.5561,217631.0
2015-07-21 15:25:00,59.08,59.14,59.04,59.11,176019.0,44.5561,44.6013,44.5259,44.5787,176019.0
2015-07-21 15:30:00,59.11,59.17,59.11,59.17,399766.0,44.5787,44.6239,44.5787,44.6239,399766.0
2015-07-21 15:35:00,59.17,59.17,59.13,59.17,224659.0,44.6239,44.6239,44.5938,44.6239,224659.0
2015-07-21 15:40:00,59.17,59.18,59.15,59.17,220467.0,44.6239,44.6315,44.6088,44.6239,220467.0
2015-07-21 15:45:00,59.17,59.19,59.16,59.18,278178.0,44.6239,44.639,44.6164,44.6315,278178.0
2015-07-21 15:50:00,59.17,59.19,59.15,59.16,429459.0,44.6239,44.639,44.6088,44.6164,429459.0
2015-07-21 15:55:00,59.16,59.16,59.06,59.1,912960.0,44.6164,44.6164,44.541,44.5711,912960.0
2015-07-22 09:30:00,59.12,59.23,59.03,59.23,698740.0,44.5862,44.6692,44.5183,44.6692,698740.0
2015-07-22 09:35:00,59.23,59.44,59.22,59.39,455051.0,44.6692,44.8276,44.6616,44.7898,455051.0
2015-07-22 09:40:00,59.39,59.48,59.37,59.41,344073.0,44.7898,44.8577,44.7748,44.8049,344073.0
2015-07-22 09:45:00,59.41,59.42,59.3,59.39,247791.0,44.8049,44.8125,44.722,44.7898,247791.0
2015-07-22 09:50:00,59.38,59.39,59.25,59.25,292179.0,44.7823,44.7898,44.6843,44.6843,292179.0
2015-07-22 09:55:00,59.26,59.34,59.24,59.27,346323.0,44.6918,44.7521,44.6767,44.6993,346323.0
2015-07-22 10:00:00,59.26,59.36,59.26,59.28,174218.0,44.6918,44.7672,44.6918,44.7069,174218.0
2015-07-22 10:05:00,59.28,59.4,59.26,59.32,275941.0,44.7069,44.7974,44.6918,44.7371,275941.0
2015-07-22 10:10:00,59.32,59.51,59.27,59.48,663650.0,44.7371,44.8803,44.6993,44.8577,663650.0
2015-07-22 10:15:00,59.48,59.5,59.38,59.38,171427.0,44.8577,44.8728,44.7823,44.7823,171427.0
2015-07-22 10:20:00,59.38,59.43,59.38,59.4,485556.0,44.7823,44.82,44.7823,44.7974,485556.0
2015-07-22 10:25:00,59.41,59.5,59.4,59.45,205921.0,44.8049,44.8728,44.7974,44.8351,205921.0
2015-07-22 10:30:00,59.45,59.51,59.38,59.4,293285.0,44.8351,44.8803,44.7823,44.7974,293285.0
2015-07-22 10:35:00,59.4,59.41,59.36,59.39,220853.0,44.7974,44.8049,44.7672,44.7898,220853.0
2015-07-22 10:40:00,59.39,59.45,59.35,59.35,232790.0,44.7898,44.8351,44.7597,44.7597,232790.0
2015-07-22 10:45:00,59.35,59.44,59.31,59.43,277102.0,44.7597,44.8276,44.7295,44.82,277102.0
2015-07-22 10:50:00,59.43,59.48,59.42,59.47,509355.0,44.82,44.8577,44.8125,44.8502,509355.0
2015-07-22 10:55:00,59.48,59.52,59.47,59.48,157347.0,44.8577,44.8879,44.8502,44.8577,157347.0
2015-07-22 11:00:00,59.49,59.49,59.45,59.47,304990.0,44.8653,44.8653,44.8351,44.8502,304990.0
2015-07-22 11:05:00,59.48,59.54,59.46,59.54,231510.0,44.8577,44.903,44.8426,44.903,231510.0
2015-07-22 11:10:00,59.53,59.6,59.52,59.57,250129.0,44.8954,44.9482,44.8879,44.9256,250129.0
2015-07-22 11:15:00,59.57,59.57,59.51,59.53,415694.0,44.9256,44.9256,44.8803,44.8954,415694.0
2015-07-22 11:20:00,59.54,59.56,59.49,59.49,523447.0,44.903,44.9181,44.8653,44.8653,523447.0
2015-07-22 11:25:00,59.49,59.51,59.45,59.5,432580.0,44.8653,44.8803,44.8351,44.8728,432580.0
2015-07-22 11:30:00,59.5,59.5,59.45,59.48,477453.0,44.8728,44.8728,44.8351,44.8577,477453.0
2015-07-22 11:35:00,59.48,59.52,59.46,59.51,112301.0,44.8577,44.8879,44.8426,44.8803,112301.0
2015-07-22 11:40:00,59.51,59.54,59.48,59.54,196119.0,44.8803,44.903,44.8577,44.903,196119.0
2015-07-22 11:45:00,59.54,59.57,59.49,59.49,259723.0,44.903,44.9256,44.8653,44.8653,259723.0
2015-07-22 11:50:00,59.5,59.52,59.48,59.48,314185.0,44.8728,44.8879,44.8577,44.8577,314185.0
2015-07-22 11:55:00,59.49,59.58,59.45,59.57,223164.0,44.8653,44.9331,44.8351,44.9256,223164.0
2015-07-22 12:00:00,59.57,59.6,59.52,59.52,199375.0,44.9256,44.9482,44.8879,44.8879,199375.0
2015-07-22 12:05:00,59.52,59.53,59.48,59.52,181121.0,44.8879,44.8954,44.8577,44.8879,181121.0
2015-07-22 12:10:00,59.52,59.52,59.47,59.5,243564.0,44.8879,44.8879,44.8502,44.8728,243564.0
2015-07-22 12:15:00,59.5,59.52,59.48,59.5,239011.0,44.8728,44.8879,44.8577,44.8728,239011.0
2015-07-22 12:20:00,59.5,59.55,59.48,59.52,188887.0,44.8728,44.9105,44.8577,44.8879,188887.0
2015-07-22 12:25:00,59.53,59.55,59.5,59.53,137298.0,44.8954,44.9105,44.8728,44.8954,137298.0
2015-07-22 12:30:00,59.53,59.56,59.51,59.56,383840.0,44.8954,44.9181,44.8803,44.9181,383840.0
2015-07-22 12:35:00,59.56,59.76,59.53,59.76,1448148.0,44.9181,45.0689,44.8954,45.0689,1448148.0
2015-07-22 12:40:00,59.76,59.78,59.69,59.77,389176.0,45.0689,45.084,45.0161,45.0764,389176.0
2015-07-22 12:45:00,59.77,59.78,59.75,59.77,185540.0,45.0764,45.084,45.0613,45.0764,185540.0
2015-07-22 12:50:00,59.77,59.81,59.73,59.76,259658.0,45.0764,45.1066,45.0463,45.0689,259658.0
2015-07-22 12:55:00,59.76,59.86,59.74,59.84,217481.0,45.0689,45.1443,45.0538,45.1292,217481.0
2015-07-22 13:00:00,59.84,59.9,59.81,59.9,158816.0,45.1292,45.1745,45.1066,45.1745,158816.0
2015-07-22 13:05:00,59.89,59.91,59.83,59.84,373350.0,45.1669,45.182,45.1217,45.1292,373350.0
2015-07-22 13:10:00,59.85,59.9,59.84,59.88,129131.0,45.1368,45.1745,45.1292,45.1594,129131.0
2015-07-22 13:15:00,59.88,59.97,59.87,59.97,237466.0,45.1594,45.2273,45.1518,45.2273,237466.0
2015-07-22 13:20:00,59.96,60.0,59.96,60.0,412687.0,45.2197,45.2499,45.2197,45.2499,412687.0
2015-07-22 13:25:00,60.0,60.06,59.99,60.06,1359012.0,45.2499,45.2951,45.2423,45.2951,1359012.0
2015-07-22 13:30:00,60.05,60.06,59.98,60.0,541655.0,45.2876,45.2951,45.2348,45.2499,541655.0
2015-07-22 13:35:00,60.0,60.08,59.99,60.06,281157.0,45.2499,45.3102,45.2423,45.2951,281157.0
2015-07-22 13:40:00,60.05,60.06,60.01,60.05,210979.0,45.2876,45.2951,45.2574,45.2876,210979.0
2015-07-22 13:45:00,60.05,60.16,60.03,60.14,709417.0,45.2876,45.3706,45.2725,45.3555,709417.0
2015-07-22 13:50:00,60.13,60.17,60.1,60.15,241733.0,45.3479,45.3781,45.3253,45.363,241733.0
2015-07-22 13:55:00,60.14,60.17,60.1,60.17,154935.0,45.3555,45.3781,45.3253,45.3781,154935.0
2015-07-22 14:00:00,60.16,60.24,60.15,60.23,628512.0,45.3706,45.4309,45.363,45.4233,628512.0
2015-07-22 14:05:00,60.23,60.24,60.15,60.17,526909.0,45.4233,45.4309,45.363,45.3781,526909.0
2015-07-22 14:10:00,60.17,60.2,60.16,60.18,229692.0,45.3781,45.4007,45.3706,45.3856,229692.0
2015-07-22 14:15:00,60.18,60.27,60.16,60.27,314148.0,45.3856,45.4535,45.3706,45.4535,314148.0
2015-07-22 14:20:00,60.27,60.42,60.27,60.41,438657.0,45.4535,45.5666,45.4535,45.5591,438657.0
2015-07-22 14:25:00,60.41,60.47,60.4,60.4,389111.0,45.5591,45.6043,45.5516,45.5516,389111.0
2015-07-22 14:30:00,60.4,60.43,60.36,60.38,189124.0,45.5516,45.5742,45.5214,45.5365,189124.0
2015-07-22 14:35:00,60.38,60.45,60.37,60.41,208169.0,45.5365,45.5893,45.5289,45.5591,208169.0
2015-07-22 14:40:00,60.41,60.42,60.31,60.39,204548.0,45.5591,45.5666,45.4837,45.544,204548.0
2015-07-22 14:45:00,60.38,60.44,60.36,60.43,221989.0,45.5365,45.5817,45.5214,45.5742,221989.0
2015-07-22 14:50:00,60.44,60.52,60.43,60.43,534490.0,45.5817,45.6421,45.5742,45.5742,534490.0
2015-07-22 14:55:00,60.43,60.53,60.4,60.52,224112.0,45.5742,45.6496,45.5516,45.6421,224112.0
2015-07-22 15:00:00,60.51,60.53,60.48,60.49,219149.0,45.6345,45.6496,45.6119,45.6194,219149.0
2015-07-22 15:05:00,60.48,60.49,60.38,60.39,312499.0,45.6119,45.6194,45.5365,45.544,312499.0
2015-07-22 15:10:00,60.39,60.39,60.27,60.28,442239.0,45.544,45.544,45.4535,45.4611,442239.0
2015-07-22 15:15:00,60.28,60.32,60.27,60.31,397572.0,45.4611,45.4912,45.4535,45.4837,397572.0
2015-07-22 15:20:00,60.31,60.33,60.24,60.3,412007.0,45.4837,45.4988,45.4309,45.4761,412007.0
2015-07-22 15:25:00,60.3,60.3,60.21,60.24,225277.0,45.4761,45.4761,45.4083,45.4309,225277.0
2015-07-22 15:30:00,60.24,60.25,60.18,60.22,347656.0,45.4309,45.4384,45.3856,45.4158,347656.0
2015-07-22 15:35:00,60.22,60.25,60.18,60.18,413741.0,45.4158,45.4384,45.3856,45.3856,413741.0
2015-07-22 15:40:00,60.19,60.2,60.14,60.16,390813.0,45.3932,45.4007,45.3555,45.3706,390813.0
2015-07-22 15:45:00,60.17,60.2,60.15,60.2,262227.0,45.3781,45.4007,45.363,45.4007,262227.0
2015-07-22 15:50:00,60.2,60.25,60.19,60.24,508845.0,45.4007,45.4384,45.3932,45.4309,508845.0
2015-07-22 15:55:00,60.23,60.38,60.23,60.34,1055902.0,45.4233,45.5365,45.4233,45.5063,1055902.0
2015-07-23 09:30:00,60.29,60.49,60.28,60.48,646465.0,45.4686,45.6194,45.4611,45.6119,646465.0
2015-07-23 09:35:00,60.47,60.93,60.43,60.64,847354.0,45.6043,45.9513,45.5742,45.7326,847354.0
2015-07-23 09:40:00,60.63,60.64,60.48,60.63,417937.0,45.725,45.7326,45.6119,45.725,417937.0
2015-07-23 09:45:00,60.64,60.76,60.59,60.75,443577.0,45.7326,45.8231,45.6948,45.8155,443577.0
2015-07-23 09:50:00,60.75,60.95,60.72,60.91,580234.0,45.8155,45.9663,45.7929,45.9362,580234.0
2015-07-23 09:55:00,60.91,60.93,60.76,60.77,640317.0,45.9362,45.9513,45.8231,45.8306,640317.0
2015-07-23 10:00:00,60.77,60.83,60.62,60.66,880195.0,45.8306,45.8758,45.7175,45.7476,880195.0
2015-07-23 10:05:00,60.66,60.69,60.57,60.62,508314.0,45.7476,45.7703,45.6798,45.7175,508314.0
2015-07-23 10:10:00,60.62,60.68,60.6,60.66,267414.0,45.7175,45.7627,45.7024,45.7476,267414.0
2015-07-23 10:15:00,60.66,60.8,60.65,60.77,273755.0,45.7476,45.8532,45.7401,45.8306,273755.0
2015-07-23 10:20:00,60.78,60.8,60.7,60.78,416526.0,45.8381,45.8532,45.7778,45.8381,416526.0
2015-07-23 10:25:00,60.78,60.86,60.7,60.8,361615.0,45.8381,45.8985,45.7778,45.8532,361615.0
2015-07-23 10:30:00,60.8,60.81,60.76,60.81,272523.0,45.8532,45.8608,45.8231,45.8608,272523.0
2015-07-23 10:35:00,60.8,60.81,60.74,60.76,191846.0,45.8532,45.8608,45.808,45.8231,191846.0
2015-07-23 10:40:00,60.75,60.77,60.65,60.66,218875.0,45.8155,45.8306,45.7401,45.7476,218875.0
2015-07-23 10:45:00,60.66,60.67,60.63,60.67,280774.0,45.7476,45.7552,45.725,45.7552,280774.0
2015-07-23 10:50:00,60.67,60.72,60.63,60.65,226576.0,45.7552,45.7929,45.725,45.7401,226576.0
2015-07-23 10:55:00,60.66,60.69,60.58,60.67,537535.0,45.7476,45.7703,45.6873,45.7552,537535.0
2015-07-23 11:00:00,60.67,60.7,60.59,60.69,267921.0,45.7552,45.7778,45.6948,45.7703,267921.0
2015-07-23 11:05:00,60.69,60.74,60.68,60.7,291419.0,45.7703,45.808,45.7627,45.7778,291419.0
2015-07-23 11:10:00,60.7,60.72,60.63,60.65,197918.0,45.7778,45.7929,45.725,45.7401,197918.0
2015-07-23 11:15:00,60.62,60.64,60.5,60.56,784159.0,45.7175,45.7326,45.627,45.6722,784159.0
2015-07-23 11:20:00,60.56,60.64,60.52,60.58,621343.0,45.6722,45.7326,45.6421,45.6873,621343.0
2015-07-23 11:25:00,60.58,60.64,60.52,60.55,388717.0,45.6873,45.7326,45.6421,45.6647,388717.0
2015-07-23 11:30:00,60.55,60.6,60.52,60.54,308349.0,45.6647,45.7024,45.6421,45.6571,308349.0
2015-07-23 11:35:00,60.55,60.57,60.41,60.41,438963.0,45.6647,45.6798,45.5591,45.5591,438963.0
2015-07-23 11:40:00,60.42,60.44,60.21,60.25,622374.0,45.5666,45.5817,45.4083,45.4384,622374.0
2015-07-23 11:45:00,60.25,60.26,60.03,60.06,609854.0,45.4384,45.446,45.2725,45.2951,609854.0
2015-07-23 11:50:00,60.07,60.24,60.01,60.17,442082.0,45.3027,45.4309,45.2574,45.3781,442082.0
2015-07-23 11:55:00,60.18,60.21,60.07,60.11,392622.0,45.3856,45.4083,45.3027,45.3328,392622.0
2015-07-23 12:00:00,60.1,60.15,60.07,60.09,262133.0,45.3253,45.363,45.3027,45.3178,262133.0
2015-07-23 12:05:00,60.08,60.08,59.98,60.03,395081.0,45.3102,45.3102,45.2348,45.2725,395081.0
2015-07-23 12:10:00,60.02,60.05,59.92,59.95,291800.0,45.265,45.2876,45.1896,45.2122,291800.0
2015-07-23 12:15:00,59.95,59.99,59.91,59.94,219257.0,45.2122,45.2423,45.182,45.2046,219257.0
2015-07-23 12:20:00,59.95,60.01,59.93,59.99,303919.0,45.2122,45.2574,45.1971,45.2423,303919.0
2015-07-23 12:25:00,59.99,60.1,59.97,60.06,425288.0,45.2423,45.3253,45.2273,45.2951,425288.0
2015-07-23 12:30:00,60.05,60.14,60.02,60.13,215471.0,45.2876,45.3555,45.265,45.3479,215471.0
2015-07-23 12:35:00,60.13,60.19,60.12,60.19,184111.0,45.3479,45.3932,45.3404,45.3932,184111.0
2015-07-23 12:40:00,60.18,60.2,60.11,60.14,112174.0,45.3856,45.4007,45.3328,45.3555,112174.0
2015-07-23 12:45:00,60.14,60.16,60.06,60.13,120264.0,45.3555,45.3706,45.2951,45.3479,120264.0
2015-07-23 12:50:00,60.13,60.22,60.12,60.2,155457.0,45.3479,45.4158,45.3404,45.4007,155457.0
2015-07-23 12:55:00,60.21,60.36,60.2,60.34,301165.0,45.4083,45.5214,45.4007,45.5063,301165.0
2015-07-23 13:00:00,60.35,60.38,60.26,60.38,278862.0,45.5138,45.5365,45.446,45.5365,278862.0
2015-07-23 13:05:00,60.37,60.44,60.34,60.42,307936.0,45.5289,45.5817,45.5063,45.5666,307936.0
2015-07-23 13:10:00,60.42,60.46,60.35,60.42,423044.0,45.5666,45.5968,45.5138,45.5666,423044.0
2015-07-23 13:15:00,60.43,60.43,60.31,60.31,228691.0,45.5742,45.5742,45.4837,45.4837,228691.0
2015-07-23 13:20:00,60.31,60.32,60.17,60.19,267156.0,45.4837,45.4912,45.3781,45.3932,267156.0
2015-07-23 13:25:00,60.18,60.2,60.13,60.17,197537.0,45.3856,45.4007,45.3479,45.3781,197537.0
2015-07-23 13:30:00,60.18,60.21,60.1,60.1,223410.0,45.3856,45.4083,45.3253,45.3253,223410.0
2015-07-23 13:35:00,60.11,60.14,60.06,60.13,195589.0,45.3328,45.3555,45.2951,45.3479,195589.0
2015-07-23 13:40:00,60.13,60.14,60.09,60.1,300336.0,45.3479,45.3555,45.3178,45.3253,300336.0
2015-07-23 13:45:00,60.11,60.19,60.1,60.19,147970.0,45.3328,45.3932,45.3253,45.3932,147970.0
2015-07-23 13:50:00,60.19,60.28,60.17,60.28,171162.0,45.3932,45.4611,45.3781,45.4611,171162.0
2015-07-23 13:55:00,60.28,60.32,60.23,60.25,193403.0,45.4611,45.4912,45.4233,45.4384,193403.0
2015-07-23 14:00:00,60.25,60.26,60.17,60.19,100559.0,45.4384,45.446,45.3781,45.3932,100559.0
2015-07-23 14:05:00,60.19,60.19,60.11,60.14,134312.0,45.3932,45.3932,45.3328,45.3555,134312.0
2015-07-23 14:10:00,60.13,60.2,60.12,60.14,108684.0,45.3479,45.4007,45.3404,45.3555,108684.0
2015-07-23 14:15:00,60.14,60.27,60.14,60.27,158689.0,45.3555,45.4535,45.3555,45.4535,158689.0
2015-07-23 14:20:00,60.27,60.3,60.21,60.25,125755.0,45.4535,45.4761,45.4083,45.4384,125755.0
2015-07-23 14:25:00,60.25,60.25,60.18,60.21,130904.0,45.4384,45.4384,45.3856,45.4083,130904.0
2015-07-23 14:30:00,60.22,60.23,60.15,60.18,263137.0,45.4158,45.4233,45.363,45.3856,263137.0
2015-07-23 14:35:00,60.18,60.23,60.14,60.23,222400.0,45.3856,45.4233,45.3555,45.4233,222400.0
2015-07-23 14:40:00,60.23,60.25,60.15,60.16,208629.0,45.4233,45.4384,45.363,45.3706,208629.0
2015-07-23 14:45:00,60.16,60.18,60.08,60.09,142385.0,45.3706,45.3856,45.3102,45.3178,142385.0
2015-07-23 14:50:00,60.09,60.1,59.97,60.0,327609.0,45.3178,45.3253,45.2273,45.2499,327609.0
2015-07-23 14:55:00,60.0,60.07,59.97,60.06,196575.0,45.2499,45.3027,45.2273,45.2951,196575.0
2015-07-23 15:00:00,60.06,60.07,59.93,59.99,300570.0,45.2951,45.3027,45.1971,45.2423,300570.0
2015-07-23 15:05:00,59.99,60.05,59.88,59.89,824165.0,45.2423,45.2876,45.1594,45.1669,824165.0
2015-07-23 15:10:00,59.9,59.93,59.73,59.78,466164.0,45.1745,45.1971,45.0463,45.084,466164.0
2015-07-23 15:15:00,59.78,59.85,59.75,59.83,323751.0,45.084,45.1368,45.0613,45.1217,323751.0
2015-07-23 15:20:00,59.83,59.89,59.81,59.85,305734.0,45.1217,45.1669,45.1066,45.1368,305734.0
2015-07-23 15:25:00,59.85,59.93,59.76,59.93,245351.0,45.1368,45.1971,45.0689,45.1971,245351.0
2015-07-23 15:30:00,59.93,60.0,59.89,59.9,396584.0,45.1971,45.2499,45.1669,45.1745,396584.0
2015-07-23 15:35:00,59.91,60.03,59.9,60.03,342236.0,45.182,45.2725,45.1745,45.2725,342236.0
2015-07-23 15:40:00,60.03,60.11,59.99,59.99,486475.0,45.2725,45.3328,45.2423,45.2423,486475.0
2015-07-23 15:45:00,59.99,59.99,59.93,59.97,346350.0,45.2423,45.2423,45.1971,45.2273,346350.0
2015-07-23 15:50:00,59.96,59.99,59.87,59.89,384818.0,45.2197,45.2423,45.1518,45.1669,384818.0
2015-07-23 15:55:00,59.88,59.92,59.8,59.88,955674.0,45.1594,45.1896,45.0991,45.1594,955674.0
2015-07-24 09:30:00,59.7,59.71,59.27,59.29,845646.0,45.0236,45.0312,44.6993,44.7144,845646.0
2015-07-24 09:35:00,59.3,59.45,59.15,59.45,635837.0,44.722,44.8351,44.6088,44.8351,635837.0
2015-07-24 09:40:00,59.45,59.49,59.36,59.47,287932.0,44.8351,44.8653,44.7672,44.8502,287932.0
2015-07-24 09:45:00,59.47,59.52,59.42,59.5,188545.0,44.8502,44.8879,44.8125,44.8728,188545.0
2015-07-24 09:50:00,59.48,59.69,59.47,59.69,223726.0,44.8577,45.0161,44.8502,45.0161,223726.0
2015-07-24 09:55:00,59.69,59.77,59.64,59.68,272137.0,45.0161,45.0764,44.9784,45.0086,272137.0
2015-07-24 10:00:00,59.68,59.68,59.59,59.6,235350.0,45.0086,45.0086,44.9407,44.9482,235350.0
2015-07-24 10:05:00,59.61,59.63,59.49,59.54,472935.0,44.9558,44.9708,44.8653,44.903,472935.0
2015-07-24 10:10:00,59.54,59.65,59.48,59.49,392257.0,44.903,44.9859,44.8577,44.8653,392257.0
2015-07-24 10:15:00,59.49,59.49,59.18,59.24,423885.0,44.8653,44.8653,44.6315,44.6767,423885.0
2015-07-24 10:20:00,59.24,59.24,59.05,59.08,523006.0,44.6767,44.6767,44.5334,44.5561,523006.0
2015-07-24 10:25:00,59.08,59.14,58.85,59.11,805255.0,44.5561,44.6013,44.3826,44.5787,805255.0
2015-07-24 10:30:00,59.1,59.2,59.08,59.13,498118.0,44.5711,44.6466,44.5561,44.5938,498118.0
2015-07-24 10:35:00,59.13,59.14,58.97,58.98,696415.0,44.5938,44.6013,44.4731,44.4806,696415.0
2015-07-24 10:40:00,58.98,59.02,58.88,58.9,423476.0,44.4806,44.5108,44.4052,44.4203,423476.0
2015-07-24 10:45:00,58.9,59.02,58.87,59.02,456934.0,44.4203,44.5108,44.3977,44.5108,456934.0
2015-07-24 10:50:00,59.02,59.08,58.98,59.04,352355.0,44.5108,44.5561,44.4806,44.5259,352355.0
2015-07-24 10:55:00,59.03,59.04,58.92,58.93,234427.0,44.5183,44.5259,44.4354,44.4429,234427.0
2015-07-24 11:00:00,58.94,59.02,58.92,59.0,320521.0,44.4505,44.5108,44.4354,44.4957,320521.0
2015-07-24 11:05:00,58.99,59.01,58.94,58.98,207134.0,44.4882,44.5033,44.4505,44.4806,207134.0
2015-07-24 11:10:00,58.99,59.0,58.9,58.91,440363.0,44.4882,44.4957,44.4203,44.4278,440363.0
2015-07-24 11:15:00,58.91,58.93,58.86,58.88,440740.0,44.4278,44.4429,44.3901,44.4052,440740.0
2015-07-24 11:20:00,58.87,59.0,58.87,58.99,253911.0,44.3977,44.4957,44.3977,44.4882,253911.0
2015-07-24 11:25:00,59.0,59.01,58.96,58.98,353953.0,44.4957,44.5033,44.4656,44.4806,353953.0
2015-07-24 11:30:00,58.98,59.13,58.97,59.09,402909.0,44.4806,44.5938,44.4731,44.5636,402909.0
2015-07-24 11:35:00,59.09,59.1,59.02,59.07,170010.0,44.5636,44.5711,44.5108,44.5485,170010.0
2015-07-24 11:40:00,59.07,59.1,59.04,59.05,98180.0,44.5485,44.5711,44.5259,44.5334,98180.0
2015-07-24 11:45:00,59.04,59.05,58.97,58.99,156095.0,44.5259,44.5334,44.4731,44.4882,156095.0
2015-07-24 11:50:00,58.99,59.06,58.98,59.05,122715.0,44.4882,44.541,44.4806,44.5334,122715.0
2015-07-24 11:55:00,59.05,59.05,58.98,59.0,85222.0,44.5334,44.5334,44.4806,44.4957,85222.0
2015-07-24 12:00:00,59.01,59.03,58.98,59.01,117661.0,44.5033,44.5183,44.4806,44.5033,117661.0
2015-07-24 12:05:00,59.01,59.04,58.99,59.04,169006.0,44.5033,44.5259,44.4882,44.5259,169006.0
2015-07-24 12:10:00,59.04,59.08,59.03,59.07,135691.0,44.5259,44.5561,44.5183,44.5485,135691.0
2015-07-24 12:15:00,59.07,59.07,58.99,59.0,151867.0,44.5485,44.5485,44.4882,44.4957,151867.0
2015-07-24 12:20:00,58.99,59.0,58.95,58.97,89907.0,44.4882,44.4957,44.458,44.4731,89907.0
2015-07-24 12:25:00,58.96,59.04,58.96,59.0,144761.0,44.4656,44.5259,44.4656,44.4957,144761.0
2015-07-24 12:30:00,59.0,59.04,58.98,59.01,123206.0,44.4957,44.5259,44.4806,44.5033,123206.0
2015-07-24 12:35:00,59.01,59.04,58.98,58.99,86053.0,44.5033,44.5259,44.4806,44.4882,86053.0
2015-07-24 12:40:00,58.98,59.0,58.95,58.96,102003.0,44.4806,44.4957,44.458,44.4656,102003.0
2015-07-24 12:45:00,58.96,58.96,58.82,58.83,236148.0,44.4656,44.4656,44.36,44.3675,236148.0
2015-07-24 12:50:00,58.83,58.84,58.74,58.74,462748.0,44.3675,44.3751,44.2996,44.2996,462748.0
2015-07-24 12:55:00,58.74,58.75,58.7,58.73,163382.0,44.2996,44.3072,44.2695,44.2921,163382.0
2015-07-24 13:00:00,58.73,58.85,58.73,58.78,162738.0,44.2921,44.3826,44.2921,44.3298,162738.0
2015-07-24 13:05:00,58.77,58.81,58.75,58.78,157895.0,44.3223,44.3524,44.3072,44.3298,157895.0
2015-07-24 13:10:00,58.77,58.81,58.7,58.74,157754.0,44.3223,44.3524,44.2695,44.2996,157754.0
2015-07-24 13:15:00,58.73,58.76,58.7,58.7,181967.0,44.2921,44.3147,44.2695,44.2695,181967.0
2015-07-24 13:20:00,58.7,58.77,58.64,58.75,226944.0,44.2695,44.3223,44.2242,44.3072,226944.0
2015-07-24 13:25:00,58.75,58.76,58.69,58.69,114458.0,44.3072,44.3147,44.2619,44.2619,114458.0
2015-07-24 13:30:00,58.69,58.7,58.62,58.64,285094.0,44.2619,44.2695,44.2091,44.2242,285094.0
2015-07-24 13:35:00,58.63,58.63,58.55,58.56,225206.0,44.2167,44.2167,44.1563,44.1639,225206.0
2015-07-24 13:40:00,58.56,58.59,58.4,58.43,395681.0,44.1639,44.1865,44.0432,44.0658,395681.0
2015-07-24 13:45:00,58.43,58.5,58.38,58.44,352846.0,44.0658,44.1186,44.0281,44.0734,352846.0
2015-07-24 13:50:00,58.43,58.57,58.43,58.53,379177.0,44.0658,44.1714,44.0658,44.1413,379177.0
2015-07-24 13:55:00,58.53,58.6,58.46,58.56,314299.0,44.1413,44.1941,44.0885,44.1639,314299.0
2015-07-24 14:00:00,58.56,58.6,58.47,58.5,248399.0,44.1639,44.1941,44.096,44.1186,248399.0
2015-07-24 14:05:00,58.49,58.52,58.47,58.47,150148.0,44.1111,44.1337,44.096,44.096,150148.0
2015-07-24 14:10:00,58.47,58.52,58.44,58.45,220804.0,44.096,44.1337,44.0734,44.0809,220804.0
2015-07-24 14:15:00,58.44,58.45,58.35,58.4,508931.0,44.0734,44.0809,44.0055,44.0432,508931.0
2015-07-24 14:20:00,58.4,58.43,58.38,58.42,227404.0,44.0432,44.0658,44.0281,44.0583,227404.0
2015-07-24 14:25:00,58.42,58.49,58.41,58.45,116661.0,44.0583,44.1111,44.0508,44.0809,116661.0
2015-07-24 14:30:00,58.44,58.46,58.39,58.39,139601.0,44.0734,44.0885,44.0357,44.0357,139601.0
2015-07-24 14:35:00,58.39,58.44,58.36,58.44,189372.0,44.0357,44.0734,44.0131,44.0734,189372.0
2015-07-24 14:40:00,58.44,58.46,58.4,58.41,178503.0,44.0734,44.0885,44.0432,44.0508,178503.0
2015-07-24 14:45:00,58.4,58.41,58.37,58.38,221126.0,44.0432,44.0508,44.0206,44.0281,221126.0
2015-07-24 14:50:00,58.39,58.4,58.33,58.38,256229.0,44.0357,44.0432,43.9904,44.0281,256229.0
2015-07-24 14:55:00,58.39,58.57,58.38,58.55,297669.0,44.0357,44.1714,44.0281,44.1563,297669.0
2015-07-24 15:00:00,58.55,58.67,58.51,58.67,268985.0,44.1563,44.2468,44.1262,44.2468,268985.0
2015-07-24 15:05:00,58.67,58.69,58.62,58.68,216678.0,44.2468,44.2619,44.2091,44.2544,216678.0
2015-07-24 15:10:00,58.67,58.73,58.66,58.72,173726.0,44.2468,44.2921,44.2393,44.2846,173726.0
2015-07-24 15:15:00,58.72,58.74,58.62,58.67,340265.0,44.2846,44.2996,44.2091,44.2468,340265.0
2015-07-24 15:20:00,58.67,58.71,58.64,58.7,180932.0,44.2468,44.277,44.2242,44.2695,180932.0
2015-07-24 15:25:00,58.69,58.71,58.61,58.62,260529.0,44.2619,44.277,44.2016,44.2091,260529.0
2015-07-24 15:30:00,58.63,58.65,58.56,58.64,380374.0,44.2167,44.2318,44.1639,44.2242,380374.0
2015-07-24 15:35:00,58.64,58.7,58.64,58.66,288244.0,44.2242,44.2695,44.2242,44.2393,288244.0
2015-07-24 15:40:00,58.66,58.7,58.62,58.7,271532.0,44.2393,44.2695,44.2091,44.2695,271532.0
2015-07-24 15:45:00,58.7,58.73,58.69,58.72,381503.0,44.2695,44.2921,44.2619,44.2846,381503.0
2015-07-24 15:50:00,58.72,58.79,58.7,58.79,502699.0,44.2846,44.3373,44.2695,44.3373,502699.0
2015-07-24 15:55:00,58.79,58.8,58.68,58.71,959043.0,44.3373,44.3449,44.2544,44.277,959043.0
2015-07-27 09:30:00,57.9,57.9,57.5,57.55,1082506.0,43.6661,43.6661,43.3645,43.4022,1082506.0
2015-07-27 09:35:00,57.55,57.8,57.53,57.64,616078.0,43.4022,43.5907,43.3871,43.4701,616078.0
2015-07-27 09:40:00,57.65,57.87,57.52,57.59,575622.0,43.4776,43.6435,43.3796,43.4323,575622.0
2015-07-27 09:45:00,57.58,57.59,57.43,57.59,832969.0,43.4248,43.4323,43.3117,43.4323,832969.0
2015-07-27 09:50:00,57.58,57.82,57.56,57.8,457746.0,43.4248,43.6058,43.4097,43.5907,457746.0
2015-07-27 09:55:00,57.81,57.82,57.69,57.7,235066.0,43.5983,43.6058,43.5078,43.5153,235066.0
2015-07-27 10:00:00,57.7,57.71,57.53,57.54,274921.0,43.5153,43.5228,43.3871,43.3946,274921.0
2015-07-27 10:05:00,57.54,57.63,57.5,57.51,429973.0,43.3946,43.4625,43.3645,43.372,429973.0
2015-07-27 10:10:00,57.51,57.7,57.51,57.65,367580.0,43.372,43.5153,43.372,43.4776,367580.0
2015-07-27 10:15:00,57.65,57.73,57.62,57.72,418779.0,43.4776,43.5379,43.455,43.5304,418779.0
2015-07-27 10:20:00,57.73,57.75,57.5,57.53,336782.0,43.5379,43.553,43.3645,43.3871,336782.0
2015-07-27 10:25:00,57.53,57.63,57.51,57.56,287051.0,43.3871,43.4625,43.372,43.4097,287051.0
2015-07-27 10:30:00,57.56,57.9,57.56,57.84,561699.0,43.4097,43.6661,43.4097,43.6209,561699.0
2015-07-27 10:35:00,57.85,57.95,57.79,57.93,283416.0,43.6284,43.7038,43.5832,43.6888,283416.0
2015-07-27 10:40:00,57.92,58.0,57.92,57.99,150223.0,43.6812,43.7416,43.6812,43.734,150223.0
2015-07-27 10:45:00,58.0,58.08,57.97,58.01,299436.0,43.7416,43.8019,43.7189,43.7491,299436.0
2015-07-27 10:50:00,58.01,58.07,57.99,58.03,166429.0,43.7491,43.7943,43.734,43.7642,166429.0
2015-07-27 10:55:00,58.03,58.05,57.97,57.98,174851.0,43.7642,43.7793,43.7189,43.7265,174851.0
2015-07-27 11:00:00,57.98,58.06,57.88,58.04,297777.0,43.7265,43.7868,43.6511,43.7717,297777.0
2015-07-27 11:05:00,58.05,58.18,58.05,58.12,195275.0,43.7793,43.8773,43.7793,43.8321,195275.0
2015-07-27 11:10:00,58.12,58.15,58.02,58.03,153635.0,43.8321,43.8547,43.7566,43.7642,153635.0
2015-07-27 11:15:00,58.04,58.08,57.97,58.03,167290.0,43.7717,43.8019,43.7189,43.7642,167290.0
2015-07-27 11:20:00,58.03,58.08,57.92,58.08,216006.0,43.7642,43.8019,43.6812,43.8019,216006.0
2015-07-27 11:25:00,58.08,58.14,58.04,58.06,118889.0,43.8019,43.8471,43.7717,43.7868,118889.0
2015-07-27 11:30:00,58.04,58.12,57.98,58.0,136759.0,43.7717,43.8321,43.7265,43.7416,136759.0
2015-07-27 11:35:00,57.99,58.11,57.99,58.08,333686.0,43.734,43.8245,43.734,43.8019,333686.0
2015-07-27 11:40:00,58.08,58.09,57.9,57.91,228737.0,43.8019,43.8094,43.6661,43.6737,228737.0
2015-07-27 11:45:00,57.91,58.07,57.9,58.05,178719.0,43.6737,43.7943,43.6661,43.7793,178719.0
2015-07-27 11:50:00,58.05,58.11,57.98,58.11,129037.0,43.7793,43.8245,43.7265,43.8245,129037.0
2015-07-27 11:55:00,58.11,58.16,58.06,58.13,77641.0,43.8245,43.8622,43.7868,43.8396,77641.0
2015-07-27 12:00:00,58.14,58.15,58.04,58.05,89519.0,43.8471,43.8547,43.7717,43.7793,89519.0
2015-07-27 12:05:00,58.05,58.08,58.0,58.08,179347.0,43.7793,43.8019,43.7416,43.8019,179347.0
2015-07-27 12:10:00,58.08,58.11,58.04,58.05,67874.0,43.8019,43.8245,43.7717,43.7793,67874.0
2015-07-27 12:15:00,58.05,58.12,58.05,58.11,58993.0,43.7793,43.8321,43.7793,43.8245,58993.0
2015-07-27 12:20:00,58.11,58.16,58.11,58.16,104261.0,43.8245,43.8622,43.8245,43.8622,104261.0
2015-07-27 12:25:00,58.16,58.18,58.09,58.13,54262.0,43.8622,43.8773,43.8094,43.8396,54262.0
2015-07-27 12:30:00,58.14,58.17,58.1,58.14,75435.0,43.8471,43.8698,43.817,43.8471,75435.0
2015-07-27 12:35:00,58.14,58.17,58.11,58.15,108515.0,43.8471,43.8698,43.8245,43.8547,108515.0
2015-07-27 12:40:00,58.15,58.16,58.11,58.14,148380.0,43.8547,43.8622,43.8245,43.8471,148380.0
2015-07-27 12:45:00,58.13,58.19,58.13,58.14,117049.0,43.8396,43.8848,43.8396,43.8471,117049.0
2015-07-27 12:50:00,58.14,58.18,58.12,58.15,138122.0,43.8471,43.8773,43.8321,43.8547,138122.0
2015-07-27 12:55:00,58.13,58.16,58.11,58.12,60589.0,43.8396,43.8622,43.8245,43.8321,60589.0
2015-07-27 13:00:00,58.13,58.17,58.12,58.16,97894.0,43.8396,43.8698,43.8321,43.8622,97894.0
2015-07-27 13:05:00,58.15,58.21,58.13,58.14,122966.0,43.8547,43.8999,43.8396,43.8471,122966.0
2015-07-27 13:10:00,58.14,58.18,58.09,58.12,77065.0,43.8471,43.8773,43.8094,43.8321,77065.0
2015-07-27 13:15:00,58.13,58.16,58.1,58.1,86099.0,43.8396,43.8622,43.817,43.817,86099.0
2015-07-27 13:20:00,58.1,58.12,57.98,58.03,122801.0,43.817,43.8321,43.7265,43.7642,122801.0
2015-07-27 13:25:00,58.04,58.07,58.0,58.04,70215.0,43.7717,43.7943,43.7416,43.7717,70215.0
2015-07-27 13:30:00,58.05,58.07,57.97,57.99,191075.0,43.7793,43.7943,43.7189,43.734,191075.0
2015-07-27 13:35:00,57.98,58.0,57.92,57.98,114537.0,43.7265,43.7416,43.6812,43.7265,114537.0
2015-07-27 13:40:00,57.98,58.02,57.95,58.02,147561.0,43.7265,43.7566,43.7038,43.7566,147561.0
2015-07-27 13:45:00,58.02,58.1,58.01,58.06,65214.0,43.7566,43.817,43.7491,43.7868,65214.0
2015-07-27 13:50:00,58.06,58.14,58.05,58.14,218716.0,43.7868,43.8471,43.7793,43.8471,218716.0
2015-07-27 13:55:00,58.14,58.16,58.11,58.15,148331.0,43.8471,43.8622,43.8245,43.8547,148331.0
2015-07-27 14:00:00,58.15,58.18,58.12,58.17,114412.0,43.8547,43.8773,43.8321,43.8698,114412.0
2015-07-27 14:05:00,58.17,58.22,58.15,58.15,147181.0,43.8698,43.9075,43.8547,43.8547,147181.0
2015-07-27 14:10:00,58.15,58.18,58.12,58.17,139433.0,43.8547,43.8773,43.8321,43.8698,139433.0
2015-07-27 14:15:00,58.17,58.3,58.17,58.26,156214.0,43.8698,43.9678,43.8698,43.9376,156214.0
2015-07-27 14:20:00,58.26,58.33,58.22,58.23,202675.0,43.9376,43.9904,43.9075,43.915,202675.0
2015-07-27 14:25:00,58.23,58.27,58.21,58.25,95484.0,43.915,43.9452,43.8999,43.9301,95484.0
2015-07-27 14:30:00,58.25,58.26,58.11,58.16,158001.0,43.9301,43.9376,43.8245,43.8622,158001.0
2015-07-27 14:35:00,58.16,58.25,58.16,58.22,134661.0,43.8622,43.9301,43.8622,43.9075,134661.0
2015-07-27 14:40:00,58.22,58.27,58.19,58.21,106610.0,43.9075,43.9452,43.8848,43.8999,106610.0
2015-07-27 14:45:00,58.21,58.24,58.19,58.2,85156.0,43.8999,43.9226,43.8848,43.8924,85156.0
2015-07-27 14:50:00,58.21,58.24,58.19,58.19,116175.0,43.8999,43.9226,43.8848,43.8848,116175.0
2015-07-27 14:55:00,58.19,58.24,58.17,58.24,120185.0,43.8848,43.9226,43.8698,43.9226,120185.0
2015-07-27 15:00:00,58.23,58.24,58.09,58.11,203697.0,43.915,43.9226,43.8094,43.8245,203697.0
2015-07-27 15:05:00,58.11,58.15,58.09,58.12,249801.0,43.8245,43.8547,43.8094,43.8321,249801.0
2015-07-27 15:10:00,58.12,58.18,58.11,58.18,138989.0,43.8321,43.8773,43.8245,43.8773,138989.0
2015-07-27 15:15:00,58.19,58.19,58.11,58.13,259896.0,43.8848,43.8848,43.8245,43.8396,259896.0
2015-07-27 15:20:00,58.13,58.18,58.1,58.11,216782.0,43.8396,43.8773,43.817,43.8245,216782.0
2015-07-27 15:25:00,58.11,58.11,57.99,58.02,382632.0,43.8245,43.8245,43.734,43.7566,382632.0
2015-07-27 15:30:00,58.01,58.04,57.93,57.98,195103.0,43.7491,43.7717,43.6888,43.7265,195103.0
2015-07-27 15:35:00,57.97,57.98,57.91,57.94,283519.0,43.7189,43.7265,43.6737,43.6963,283519.0
2015-07-27 15:40:00,57.94,57.95,57.9,57.91,365688.0,43.6963,43.7038,43.6661,43.6737,365688.0
2015-07-27 15:45:00,57.92,57.95,57.89,57.93,593347.0,43.6812,43.7038,43.6586,43.6888,593347.0
2015-07-27 15:50:00,57.93,57.93,57.79,57.8,713302.0,43.6888,43.6888,43.5832,43.5907,713302.0
2015-07-27 15:55:00,57.8,57.99,57.79,57.97,970458.0,43.5907,43.734,43.5832,43.7189,970458.0
2015-07-28 09:30:00,58.45,58.54,58.2,58.22,518546.0,44.0809,44.1488,43.8924,43.9075,518546.0
2015-07-28 09:35:00,58.23,58.27,58.09,58.17,180722.0,43.915,43.9452,43.8094,43.8698,180722.0
2015-07-28 09:40:00,58.16,58.24,58.02,58.21,175397.0,43.8622,43.9226,43.7566,43.8999,175397.0
2015-07-28 09:45:00,58.22,58.24,58.16,58.21,172939.0,43.9075,43.9226,43.8622,43.8999,172939.0
2015-07-28 09:50:00,58.2,58.29,58.13,58.29,192619.0,43.8924,43.9603,43.8396,43.9603,192619.0
2015-07-28 09:55:00,58.28,58.29,58.16,58.19,93717.0,43.9527,43.9603,43.8622,43.8848,93717.0
2015-07-28 10:00:00,58.19,58.19,58.01,58.04,249390.0,43.8848,43.8848,43.7491,43.7717,249390.0
2015-07-28 10:05:00,58.03,58.04,57.85,57.88,316539.0,43.7642,43.7717,43.6284,43.6511,316539.0
2015-07-28 10:10:00,57.89,57.94,57.88,57.92,177773.0,43.6586,43.6963,43.6511,43.6812,177773.0
2015-07-28 10:15:00,57.92,57.96,57.83,57.87,173956.0,43.6812,43.7114,43.6133,43.6435,173956.0
2015-07-28 10:20:00,57.86,57.96,57.82,57.9,128921.0,43.636,43.7114,43.6058,43.6661,128921.0
2015-07-28 10:25:00,57.89,57.92,57.78,57.92,242797.0,43.6586,43.6812,43.5756,43.6812,242797.0
2015-07-28 10:30:00,57.92,57.98,57.91,57.96,159227.0,43.6812,43.7265,43.6737,43.7114,159227.0
2015-07-28 10:35:00,57.96,58.08,57.95,58.05,157147.0,43.7114,43.8019,43.7038,43.7793,157147.0
2015-07-28 10:40:00,58.05,58.15,58.05,58.15,185584.0,43.7793,43.8547,43.7793,43.8547,185584.0
2015-07-28 10:45:00,58.15,58.19,58.07,58.07,128751.0,43.8547,43.8848,43.7943,43.7943,128751.0
2015-07-28 10:50:00,58.08,58.21,58.07,58.2,96400.0,43.8019,43.8999,43.7943,43.8924,96400.0
2015-07-28 10:55:00,58.2,58.22,58.16,58.18,85472.0,43.8924,43.9075,43.8622,43.8773,85472.0
2015-07-28 11:00:00,58.18,58.27,58.17,58.26,97646.0,43.8773,43.9452,43.8698,43.9376,97646.0
2015-07-28 11:05:00,58.27,58.3,58.22,58.23,157184.0,43.9452,43.9678,43.9075,43.915,157184.0
2015-07-28 11:10:00,58.24,58.3,58.2,58.21,122369.0,43.9226,43.9678,43.8924,43.8999,122369.0
2015-07-28 11:15:00,58.21,58.22,58.14,58.15,119083.0,43.8999,43.9075,43.8471,43.8547,119083.0
2015-07-28 11:20:00,58.15,58.16,58.1,58.14,90775.0,43.8547,43.8622,43.817,43.8471,90775.0
2015-07-28 11:25:00,58.15,58.21,58.15,58.21,114139.0,43.8547,43.8999,43.8547,43.8999,114139.0
2015-07-28 11:30:00,58.21,58.28,58.21,58.25,159300.0,43.8999,43.9527,43.8999,43.9301,159300.0
2015-07-28 11:35:00,58.25,58.29,58.24,58.27,113439.0,43.9301,43.9603,43.9226,43.9452,113439.0
2015-07-28 11:40:00,58.26,58.27,58.24,58.26,190989.0,43.9376,43.9452,43.9226,43.9376,190989.0
2015-07-28 11:45:00,58.26,58.27,58.22,58.26,164589.0,43.9376,43.9452,43.9075,43.9376,164589.0
2015-07-28 11:50:00,58.26,58.33,58.25,58.27,166802.0,43.9376,43.9904,43.9301,43.9452,166802.0
2015-07-28 11:55:00,58.28,58.32,58.25,58.32,79820.0,43.9527,43.9829,43.9301,43.9829,79820.0
2015-07-28 12:00:00,58.33,58.38,58.32,58.37,95389.0,43.9904,44.0281,43.9829,44.0206,95389.0
2015-07-28 12:05:00,58.38,58.43,58.37,58.4,101619.0,44.0281,44.0658,44.0206,44.0432,101619.0
2015-07-28 12:10:00,58.39,58.41,58.34,58.37,117402.0,44.0357,44.0508,43.998,44.0206,117402.0
2015-07-28 12:15:00,58.36,58.41,58.34,58.36,192830.0,44.0131,44.0508,43.998,44.0131,192830.0
2015-07-28 12:20:00,58.37,58.42,58.36,58.37,61103.0,44.0206,44.0583,44.0131,44.0206,61103.0
2015-07-28 12:25:00,58.37,58.39,58.33,58.38,65979.0,44.0206,44.0357,43.9904,44.0281,65979.0
2015-07-28 12:30:00,58.38,58.39,58.32,58.33,63859.0,44.0281,44.0357,43.9829,43.9904,63859.0
2015-07-28 12:35:00,58.34,58.34,58.23,58.23,93991.0,43.998,43.998,43.915,43.915,93991.0
2015-07-28 12:40:00,58.23,58.29,58.22,58.24,101216.0,43.915,43.9603,43.9075,43.9226,101216.0
2015-07-28 12:45:00,58.23,58.26,58.2,58.25,121213.0,43.915,43.9376,43.8924,43.9301,121213.0
2015-07-28 12:50:00,58.25,58.3,58.24,58.28,55693.0,43.9301,43.9678,43.9226,43.9527,55693.0
2015-07-28 12:55:00,58.29,58.3,58.22,58.23,100793.0,43.9603,43.9678,43.9075,43.915,100793.0
2015-07-28 13:00:00,58.23,58.25,58.14,58.2,86169.0,43.915,43.9301,43.8471,43.8924,86169.0
2015-07-28 13:05:00,58.2,58.26,58.19,58.21,187138.0,43.8924,43.9376,43.8848,43.8999,187138.0
2015-07-28 13:10:00,58.21,58.21,58.13,58.14,104909.0,43.8999,43.8999,43.8396,43.8471,104909.0
2015-07-28 13:15:00,58.15,58.15,58.1,58.12,107865.0,43.8547,43.8547,43.817,43.8321,107865.0
2015-07-28 13:20:00,58.11,58.21,58.11,58.21,108373.0,43.8245,43.8999,43.8245,43.8999,108373.0
2015-07-28 13:25:00,58.21,58.26,58.2,58.21,92151.0,43.8999,43.9376,43.8924,43.8999,92151.0
2015-07-28 13:30:00,58.22,58.24,58.13,58.15,91680.0,43.9075,43.9226,43.8396,43.8547,91680.0
2015-07-28 13:35:00,58.15,58.21,58.11,58.21,66792.0,43.8547,43.8999,43.8245,43.8999,66792.0
2015-07-28 13:40:00,58.21,58.25,58.19,58.25,77876.0,43.8999,43.9301,43.8848,43.9301,77876.0
2015-07-28 13:45:00,58.25,58.29,58.24,58.27,81708.0,43.9301,43.9603,43.9226,43.9452,81708.0
2015-07-28 13:50:00,58.27,58.3,58.25,58.3,57753.0,43.9452,43.9678,43.9301,43.9678,57753.0
2015-07-28 13:55:00,58.29,58.37,58.29,58.36,155819.0,43.9603,44.0206,43.9603,44.0131,155819.0
2015-07-28 14:00:00,58.36,58.36,58.29,58.33,100777.0,44.0131,44.0131,43.9603,43.9904,100777.0
2015-07-28 14:05:00,58.34,58.4,58.33,58.38,100985.0,43.998,44.0432,43.9904,44.0281,100985.0
2015-07-28 14:10:00,58.38,58.41,58.37,58.38,88811.0,44.0281,44.0508,44.0206,44.0281,88811.0
2015-07-28 14:15:00,58.38,58.4,58.33,58.36,110969.0,44.0281,44.0432,43.9904,44.0131,110969.0
2015-07-28 14:20:00,58.35,58.4,58.35,58.38,61436.0,44.0055,44.0432,44.0055,44.0281,61436.0
2015-07-28 14:25:00,58.39,58.4,58.34,58.36,87176.0,44.0357,44.0432,43.998,44.0131,87176.0
2015-07-28 14:30:00,58.35,58.36,58.29,58.3,151974.0,44.0055,44.0131,43.9603,43.9678,151974.0
2015-07-28 14:35:00,58.3,58.31,58.25,58.27,103288.0,43.9678,43.9753,43.9301,43.9452,103288.0
2015-07-28 14:40:00,58.28,58.35,58.27,58.28,81742.0,43.9527,44.0055,43.9452,43.9527,81742.0
2015-07-28 14:45:00,58.29,58.3,58.26,58.3,91288.0,43.9603,43.9678,43.9376,43.9678,91288.0
2015-07-28 14:50:00,58.29,58.37,58.29,58.33,115865.0,43.9603,44.0206,43.9603,43.9904,115865.0
2015-07-28 14:55:00,58.33,58.37,58.32,58.33,103787.0,43.9904,44.0206,43.9829,43.9904,103787.0
2015-07-28 15:00:00,58.33,58.34,58.24,58.25,272740.0,43.9904,43.998,43.9226,43.9301,272740.0
2015-07-28 15:05:00,58.24,58.25,58.2,58.22,124053.0,43.9226,43.9301,43.8924,43.9075,124053.0
2015-07-28 15:10:00,58.23,58.25,58.21,58.21,91119.0,43.915,43.9301,43.8999,43.8999,91119.0
2015-07-28 15:15:00,58.21,58.3,58.21,58.27,149491.0,43.8999,43.9678,43.8999,43.9452,149491.0
2015-07-28 15:20:00,58.27,58.29,58.25,58.27,101204.0,43.9452,43.9603,43.9301,43.9452,101204.0
2015-07-28 15:25:00,58.27,58.28,58.19,58.19,139669.0,43.9452,43.9527,43.8848,43.8848,139669.0
2015-07-28 15:30:00,58.19,58.26,58.18,58.26,142699.0,43.8848,43.9376,43.8773,43.9376,142699.0
2015-07-28 15:35:00,58.26,58.28,58.23,58.25,145682.0,43.9376,43.9527,43.915,43.9301,145682.0
2015-07-28 15:40:00,58.25,58.33,58.25,58.33,152570.0,43.9301,43.9904,43.9301,43.9904,152570.0
2015-07-28 15:45:00,58.33,58.38,58.32,58.33,162055.0,43.9904,44.0281,43.9829,43.9904,162055.0
2015-07-28 15:50:00,58.33,58.35,58.29,58.34,229399.0,43.9904,44.0055,43.9603,43.998,229399.0
2015-07-28 15:55:00,58.34,58.38,58.32,58.36,672031.0,43.998,44.0281,43.9829,44.0131,672031.0
2015-07-29 09:30:00,58.56,58.76,58.5,58.75,340406.0,44.1639,44.3147,44.1186,44.3072,340406.0
2015-07-29 09:35:00,58.75,58.77,58.52,58.69,257611.0,44.3072,44.3223,44.1337,44.2619,257611.0
2015-07-29 09:40:00,58.69,58.74,58.62,58.65,265772.0,44.2619,44.2996,44.2091,44.2318,265772.0
2015-07-29 09:45:00,58.64,58.65,58.45,58.49,231450.0,44.2242,44.2318,44.0809,44.1111,231450.0
2015-07-29 09:50:00,58.49,58.53,58.43,58.52,129174.0,44.1111,44.1413,44.0658,44.1337,129174.0
2015-07-29 09:55:00,58.53,58.6,58.51,58.57,210542.0,44.1413,44.1941,44.1262,44.1714,210542.0
2015-07-29 10:00:00,58.56,58.58,58.46,58.5,129487.0,44.1639,44.179,44.0885,44.1186,129487.0
2015-07-29 10:05:00,58.5,58.58,58.45,58.56,131793.0,44.1186,44.179,44.0809,44.1639,131793.0
2015-07-29 10:10:00,58.56,58.58,58.47,58.51,170182.0,44.1639,44.179,44.096,44.1262,170182.0
2015-07-29 10:15:00,58.52,58.65,58.49,58.64,152691.0,44.1337,44.2318,44.1111,44.2242,152691.0
2015-07-29 10:20:00,58.65,58.76,58.65,58.76,267636.0,44.2318,44.3147,44.2318,44.3147,267636.0
2015-07-29 10:25:00,58.76,58.76,58.67,58.67,190579.0,44.3147,44.3147,44.2468,44.2468,190579.0
2015-07-29 10:30:00,58.68,58.74,58.67,58.68,97084.0,44.2544,44.2996,44.2468,44.2544,97084.0
2015-07-29 10:35:00,58.68,58.72,58.66,58.7,109530.0,44.2544,44.2846,44.2393,44.2695,109530.0
2015-07-29 10:40:00,58.7,58.84,58.69,58.84,164606.0,44.2695,44.3751,44.2619,44.3751,164606.0
2015-07-29 10:45:00,58.83,58.84,58.76,58.77,210455.0,44.3675,44.3751,44.3147,44.3223,210455.0
2015-07-29 10:50:00,58.76,58.8,58.72,58.76,247890.0,44.3147,44.3449,44.2846,44.3147,247890.0
2015-07-29 10:55:00,58.77,58.78,58.67,58.69,595564.0,44.3223,44.3298,44.2468,44.2619,595564.0
2015-07-29 11:00:00,58.69,58.69,58.61,58.66,146295.0,44.2619,44.2619,44.2016,44.2393,146295.0
2015-07-29 11:05:00,58.67,58.67,58.62,58.64,270392.0,44.2468,44.2468,44.2091,44.2242,270392.0
2015-07-29 11:10:00,58.64,58.81,58.64,58.81,212285.0,44.2242,44.3524,44.2242,44.3524,212285.0
2015-07-29 11:15:00,58.81,58.82,58.75,58.82,86029.0,44.3524,44.36,44.3072,44.36,86029.0
2015-07-29 11:20:00,58.82,58.91,58.81,58.89,139822.0,44.36,44.4278,44.3524,44.4128,139822.0
2015-07-29 11:25:00,58.89,58.96,58.87,58.9,95234.0,44.4128,44.4656,44.3977,44.4203,95234.0
2015-07-29 11:30:00,58.91,58.98,58.9,58.94,72696.0,44.4278,44.4806,44.4203,44.4505,72696.0
2015-07-29 11:35:00,58.94,59.0,58.93,58.99,168010.0,44.4505,44.4957,44.4429,44.4882,168010.0
2015-07-29 11:40:00,58.99,59.0,58.97,58.98,154405.0,44.4882,44.4957,44.4731,44.4806,154405.0
2015-07-29 11:45:00,58.98,59.0,58.96,59.0,81202.0,44.4806,44.4957,44.4656,44.4957,81202.0
2015-07-29 11:50:00,59.0,59.0,58.96,58.98,65907.0,44.4957,44.4957,44.4656,44.4806,65907.0
2015-07-29 11:55:00,58.98,59.0,58.97,58.98,82573.0,44.4806,44.4957,44.4731,44.4806,82573.0
2015-07-29 12:00:00,58.98,58.99,58.95,58.97,81202.0,44.4806,44.4882,44.458,44.4731,81202.0
2015-07-29 12:05:00,58.97,59.0,58.94,58.95,93497.0,44.4731,44.4957,44.4505,44.458,93497.0
2015-07-29 12:10:00,58.95,58.99,58.94,58.97,59453.0,44.458,44.4882,44.4505,44.4731,59453.0
2015-07-29 12:15:00,58.97,58.99,58.95,58.98,58320.0,44.4731,44.4882,44.458,44.4806,58320.0
2015-07-29 12:20:00,58.98,58.99,58.95,58.97,57828.0,44.4806,44.4882,44.458,44.4731,57828.0
2015-07-29 12:25:00,58.98,59.0,58.97,59.0,92266.0,44.4806,44.4957,44.4731,44.4957,92266.0
2015-07-29 12:30:00,59.0,59.04,58.98,59.03,198189.0,44.4957,44.5259,44.4806,44.5183,198189.0
2015-07-29 12:35:00,59.03,59.03,58.94,58.99,83125.0,44.5183,44.5183,44.4505,44.4882,83125.0
2015-07-29 12:40:00,58.99,59.0,58.89,58.94,128683.0,44.4882,44.4957,44.4128,44.4505,128683.0
2015-07-29 12:45:00,58.94,58.98,58.92,58.95,52600.0,44.4505,44.4806,44.4354,44.458,52600.0
2015-07-29 12:50:00,58.95,59.0,58.93,58.98,173135.0,44.458,44.4957,44.4429,44.4806,173135.0
2015-07-29 12:55:00,58.97,58.99,58.93,58.96,81702.0,44.4731,44.4882,44.4429,44.4656,81702.0
2015-07-29 13:00:00,58.96,58.99,58.92,58.95,77615.0,44.4656,44.4882,44.4354,44.458,77615.0
2015-07-29 13:05:00,58.95,59.0,58.94,58.97,59860.0,44.458,44.4957,44.4505,44.4731,59860.0
2015-07-29 13:10:00,58.96,59.02,58.95,58.98,104856.0,44.4656,44.5108,44.458,44.4806,104856.0
2015-07-29 13:15:00,58.98,59.03,58.98,59.01,64242.0,44.4806,44.5183,44.4806,44.5033,64242.0
2015-07-29 13:20:00,59.01,59.03,58.98,59.0,74319.0,44.5033,44.5183,44.4806,44.4957,74319.0
2015-07-29 13:25:00,59.0,59.02,58.99,59.0,59941.0,44.4957,44.5108,44.4882,44.4957,59941.0
2015-07-29 13:30:00,59.0,59.03,58.99,59.03,54633.0,44.4957,44.5183,44.4882,44.5183,54633.0
2015-07-29 13:35:00,59.03,59.05,59.0,59.04,59118.0,44.5183,44.5334,44.4957,44.5259,59118.0
2015-07-29 13:40:00,59.05,59.12,59.04,59.11,155214.0,44.5334,44.5862,44.5259,44.5787,155214.0
2015-07-29 13:45:00,59.11,59.11,59.01,59.01,174292.0,44.5787,44.5787,44.5033,44.5033,174292.0
2015-07-29 13:50:00,59.01,59.02,58.96,59.02,102920.0,44.5033,44.5108,44.4656,44.5108,102920.0
2015-07-29 13:55:00,59.01,59.1,59.01,59.08,90646.0,44.5033,44.5711,44.5033,44.5561,90646.0
2015-07-29 14:00:00,59.08,59.15,58.71,58.78,692262.0,44.5561,44.6088,44.277,44.3298,692262.0
2015-07-29 14:05:00,58.78,59.0,58.77,58.93,259738.0,44.3298,44.4957,44.3223,44.4429,259738.0
2015-07-29 14:10:00,58.9,59.0,58.87,58.95,121043.0,44.4203,44.4957,44.3977,44.458,121043.0
2015-07-29 14:15:00,58.95,59.0,58.94,58.98,122602.0,44.458,44.4957,44.4505,44.4806,122602.0
2015-07-29 14:20:00,58.97,58.98,58.86,58.9,137963.0,44.4731,44.4806,44.3901,44.4203,137963.0
2015-07-29 14:25:00,58.91,58.92,58.84,58.87,89160.0,44.4278,44.4354,44.3751,44.3977,89160.0
2015-07-29 14:30:00,58.86,58.91,58.85,58.9,89070.0,44.3901,44.4278,44.3826,44.4203,89070.0
2015-07-29 14:35:00,58.9,58.94,58.86,58.92,151301.0,44.4203,44.4505,44.3901,44.4354,151301.0
2015-07-29 14:40:00,58.92,58.93,58.85,58.91,236358.0,44.4354,44.4429,44.3826,44.4278,236358.0
2015-07-29 14:45:00,58.91,58.98,58.88,58.95,113929.0,44.4278,44.4806,44.4052,44.458,113929.0
2015-07-29 14:50:00,58.96,59.04,58.94,59.01,148800.0,44.4656,44.5259,44.4505,44.5033,148800.0
2015-07-29 14:55:00,59.01,59.1,59.01,59.02,195883.0,44.5033,44.5711,44.5033,44.5108,195883.0
2015-07-29 15:00:00,59.02,59.03,58.96,59.01,131905.0,44.5108,44.5183,44.4656,44.5033,131905.0
2015-07-29 15:05:00,59.01,59.04,58.95,58.96,158010.0,44.5033,44.5259,44.458,44.4656,158010.0
2015-07-29 15:10:00,58.95,59.0,58.92,58.97,235178.0,44.458,44.4957,44.4354,44.4731,235178.0
2015-07-29 15:15:00,58.97,58.98,58.89,58.92,111859.0,44.4731,44.4806,44.4128,44.4354,111859.0
2015-07-29 15:20:00,58.91,58.98,58.9,58.98,94357.0,44.4278,44.4806,44.4203,44.4806,94357.0
2015-07-29 15:25:00,58.98,59.02,58.96,58.96,239543.0,44.4806,44.5108,44.4656,44.4656,239543.0
2015-07-29 15:30:00,58.97,58.99,58.83,58.86,235513.0,44.4731,44.4882,44.3675,44.3901,235513.0
2015-07-29 15:35:00,58.86,58.89,58.81,58.86,229450.0,44.3901,44.4128,44.3524,44.3901,229450.0
2015-07-29 15:40:00,58.86,58.91,58.85,58.91,198239.0,44.3901,44.4278,44.3826,44.4278,198239.0
2015-07-29 15:45:00,58.91,58.92,58.85,58.87,208667.0,44.4278,44.4354,44.3826,44.3977,208667.0
2015-07-29 15:50:00,58.87,58.88,58.84,58.88,264368.0,44.3977,44.4052,44.3751,44.4052,264368.0
2015-07-29 15:55:00,58.88,58.96,58.88,58.91,718854.0,44.4052,44.4656,44.4052,44.4278,718854.0
2015-07-30 09:30:00,58.73,59.05,58.7,58.83,400622.0,44.3297,44.5712,44.3071,44.4052,400622.0
2015-07-30 09:35:00,58.83,58.96,58.82,58.84,192583.0,44.4052,44.5033,44.3976,44.4127,192583.0
2015-07-30 09:40:00,58.83,58.91,58.6,58.63,205964.0,44.4052,44.4656,44.2316,44.2542,205964.0
2015-07-30 09:45:00,58.63,58.64,58.36,58.49,265915.0,44.2542,44.2618,44.0504,44.1486,265915.0
2015-07-30 09:50:00,58.5,58.51,58.43,58.49,202925.0,44.1561,44.1637,44.1033,44.1486,202925.0
2015-07-30 09:55:00,58.48,58.5,58.39,58.39,97297.0,44.141,44.1561,44.0731,44.0731,97297.0
2015-07-30 10:00:00,58.4,58.42,58.29,58.42,257915.0,44.0806,44.0957,43.9976,44.0957,257915.0
2015-07-30 10:05:00,58.43,58.48,58.42,58.44,269275.0,44.1033,44.141,44.0957,44.1108,269275.0
2015-07-30 10:10:00,58.44,58.58,58.36,58.57,152765.0,44.1108,44.2165,44.0504,44.2089,152765.0
2015-07-30 10:15:00,58.56,58.69,58.56,58.6,140705.0,44.2014,44.2995,44.2014,44.2316,140705.0
2015-07-30 10:20:00,58.6,58.65,58.58,58.65,90619.0,44.2316,44.2693,44.2165,44.2693,90619.0
2015-07-30 10:25:00,58.66,58.73,58.62,58.73,64254.0,44.2769,44.3297,44.2467,44.3297,64254.0
2015-07-30 10:30:00,58.73,58.8,58.66,58.66,210357.0,44.3297,44.3825,44.2769,44.2769,210357.0
2015-07-30 10:35:00,58.66,58.67,58.58,58.65,83893.0,44.2769,44.2844,44.2165,44.2693,83893.0
2015-07-30 10:40:00,58.65,58.74,58.61,58.74,66263.0,44.2693,44.3373,44.2391,44.3373,66263.0
2015-07-30 10:45:00,58.73,58.79,58.68,58.75,77230.0,44.3297,44.375,44.292,44.3448,77230.0
2015-07-30 10:50:00,58.75,58.77,58.67,58.7,66314.0,44.3448,44.3599,44.2844,44.3071,66314.0
2015-07-30 10:55:00,58.7,58.74,58.61,58.64,146462.0,44.3071,44.3373,44.2391,44.2618,146462.0
2015-07-30 11:00:00,58.63,58.67,58.51,58.52,274297.0,44.2542,44.2844,44.1637,44.1712,274297.0
2015-07-30 11:05:00,58.52,58.56,58.47,58.55,177700.0,44.1712,44.2014,44.1335,44.1938,177700.0
2015-07-30 11:10:00,58.55,58.62,58.54,58.57,312443.0,44.1938,44.2467,44.1863,44.2089,312443.0
2015-07-30 11:15:00,58.57,58.69,58.56,58.62,160120.0,44.2089,44.2995,44.2014,44.2467,160120.0
2015-07-30 11:20:00,58.63,58.71,58.61,58.68,71913.0,44.2542,44.3146,44.2391,44.292,71913.0
2015-07-30 11:25:00,58.68,58.74,58.66,58.66,80354.0,44.292,44.3373,44.2769,44.2769,80354.0
2015-07-30 11:30:00,58.66,58.73,58.65,58.69,66862.0,44.2769,44.3297,44.2693,44.2995,66862.0
2015-07-30 11:35:00,58.68,58.71,58.64,58.66,75500.0,44.292,44.3146,44.2618,44.2769,75500.0
2015-07-30 11:40:00,58.67,58.73,58.66,58.73,89421.0,44.2844,44.3297,44.2769,44.3297,89421.0
2015-07-30 11:45:00,58.73,58.86,58.72,58.77,321543.0,44.3297,44.4278,44.3222,44.3599,321543.0
2015-07-30 11:50:00,58.76,58.81,58.69,58.72,105495.0,44.3524,44.3901,44.2995,44.3222,105495.0
2015-07-30 11:55:00,58.72,58.73,58.66,58.68,122590.0,44.3222,44.3297,44.2769,44.292,122590.0
2015-07-30 12:00:00,58.7,58.78,58.7,58.74,88901.0,44.3071,44.3674,44.3071,44.3373,88901.0
2015-07-30 12:05:00,58.74,58.74,58.67,58.73,36919.0,44.3373,44.3373,44.2844,44.3297,36919.0
2015-07-30 12:10:00,58.73,58.73,58.65,58.67,36736.0,44.3297,44.3297,44.2693,44.2844,36736.0
2015-07-30 12:15:00,58.68,58.68,58.61,58.64,61769.0,44.292,44.292,44.2391,44.2618,61769.0
2015-07-30 12:20:00,58.64,58.65,58.57,58.64,53472.0,44.2618,44.2693,44.2089,44.2618,53472.0
2015-07-30 12:25:00,58.64,58.65,58.61,58.61,59297.0,44.2618,44.2693,44.2391,44.2391,59297.0
2015-07-30 12:30:00,58.61,58.63,58.56,58.6,64211.0,44.2391,44.2542,44.2014,44.2316,64211.0
2015-07-30 12:35:00,58.6,58.62,58.55,58.61,64430.0,44.2316,44.2467,44.1938,44.2391,64430.0
2015-07-30 12:40:00,58.62,58.64,58.6,58.62,41269.0,44.2467,44.2618,44.2316,44.2467,41269.0
2015-07-30 12:45:00,58.63,58.65,58.6,58.64,53868.0,44.2542,44.2693,44.2316,44.2618,53868.0
2015-07-30 12:50:00,58.64,58.71,58.63,58.7,145097.0,44.2618,44.3146,44.2542,44.3071,145097.0
2015-07-30 12:55:00,58.7,58.78,58.69,58.77,448555.0,44.3071,44.3674,44.2995,44.3599,448555.0
2015-07-30 13:00:00,58.76,58.77,58.7,58.7,53397.0,44.3524,44.3599,44.3071,44.3071,53397.0
2015-07-30 13:05:00,58.71,58.72,58.66,58.68,54783.0,44.3146,44.3222,44.2769,44.292,54783.0
2015-07-30 13:10:00,58.67,58.7,58.65,58.69,66972.0,44.2844,44.3071,44.2693,44.2995,66972.0
2015-07-30 13:15:00,58.69,58.7,58.67,58.7,118042.0,44.2995,44.3071,44.2844,44.3071,118042.0
2015-07-30 13:20:00,58.7,58.7,58.62,58.64,72989.0,44.3071,44.3071,44.2467,44.2618,72989.0
2015-07-30 13:25:00,58.64,58.66,58.6,58.64,74724.0,44.2618,44.2769,44.2316,44.2618,74724.0
2015-07-30 13:30:00,58.64,58.67,58.58,58.59,161568.0,44.2618,44.2844,44.2165,44.224,161568.0
2015-07-30 13:35:00,58.58,58.67,58.58,58.59,52051.0,44.2165,44.2844,44.2165,44.224,52051.0
2015-07-30 13:40:00,58.59,58.66,58.57,58.63,50486.0,44.224,44.2769,44.2089,44.2542,50486.0
2015-07-30 13:45:00,58.62,58.67,58.61,58.65,73550.0,44.2467,44.2844,44.2391,44.2693,73550.0
2015-07-30 13:50:00,58.64,58.69,58.63,58.65,63875.0,44.2618,44.2995,44.2542,44.2693,63875.0
2015-07-30 13:55:00,58.64,58.67,58.59,58.66,52435.0,44.2618,44.2844,44.224,44.2769,52435.0
2015-07-30 14:00:00,58.66,58.74,58.65,58.74,84276.0,44.2769,44.3373,44.2693,44.3373,84276.0
2015-07-30 14:05:00,58.73,58.74,58.68,58.69,80642.0,44.3297,44.3373,44.292,44.2995,80642.0
2015-07-30 14:10:00,58.69,58.73,58.65,58.65,90067.0,44.2995,44.3297,44.2693,44.2693,90067.0
2015-07-30 14:15:00,58.65,58.71,58.64,58.67,47790.0,44.2693,44.3146,44.2618,44.2844,47790.0
2015-07-30 14:20:00,58.68,58.73,58.65,58.68,304125.0,44.292,44.3297,44.2693,44.292,304125.0
2015-07-30 14:25:00,58.68,58.72,58.67,58.7,140569.0,44.292,44.3222,44.2844,44.3071,140569.0
2015-07-30 14:30:00,58.7,58.73,58.64,58.66,131951.0,44.3071,44.3297,44.2618,44.2769,131951.0
2015-07-30 14:35:00,58.66,58.7,58.62,58.67,68034.0,44.2769,44.3071,44.2467,44.2844,68034.0
2015-07-30 14:40:00,58.67,58.69,58.62,58.67,128037.0,44.2844,44.2995,44.2467,44.2844,128037.0
2015-07-30 14:45:00,58.67,58.75,58.64,58.73,95652.0,44.2844,44.3448,44.2618,44.3297,95652.0
2015-07-30 14:50:00,58.73,58.77,58.72,58.76,89049.0,44.3297,44.3599,44.3222,44.3524,89049.0
2015-07-30 14:55:00,58.77,58.8,58.76,58.77,48130.0,44.3599,44.3825,44.3524,44.3599,48130.0
2015-07-30 15:00:00,58.78,58.8,58.71,58.78,169531.0,44.3674,44.3825,44.3146,44.3674,169531.0
2015-07-30 15:05:00,58.78,58.84,58.78,58.83,111633.0,44.3674,44.4127,44.3674,44.4052,111633.0
2015-07-30 15:10:00,58.83,58.83,58.77,58.78,122292.0,44.4052,44.4052,44.3599,44.3674,122292.0
2015-07-30 15:15:00,58.79,58.83,58.77,58.82,87249.0,44.375,44.4052,44.3599,44.3976,87249.0
2015-07-30 15:20:00,58.82,58.83,58.79,58.8,60388.0,44.3976,44.4052,44.375,44.3825,60388.0
2015-07-30 15:25:00,58.81,58.84,58.8,58.83,93169.0,44.3901,44.4127,44.3825,44.4052,93169.0
2015-07-30 15:30:00,58.83,58.88,58.8,58.83,237551.0,44.4052,44.4429,44.3825,44.4052,237551.0
2015-07-30 15:35:00,58.83,58.84,58.76,58.8,148316.0,44.4052,44.4127,44.3524,44.3825,148316.0
2015-07-30 15:40:00,58.79,58.8,58.76,58.8,101705.0,44.375,44.3825,44.3524,44.3825,101705.0
2015-07-30 15:45:00,58.8,58.84,58.78,58.84,219428.0,44.3825,44.4127,44.3674,44.4127,219428.0
2015-07-30 15:50:00,58.84,58.89,58.82,58.89,174395.0,44.4127,44.4505,44.3976,44.4505,174395.0
2015-07-30 15:55:00,58.88,58.93,58.86,58.87,408799.0,44.4429,44.4807,44.4278,44.4354,408799.0
2015-07-31 09:30:00,58.79,58.84,58.45,58.55,484225.0,44.375,44.4127,44.1184,44.1938,484225.0
2015-07-31 09:35:00,58.57,58.73,58.51,58.51,137995.0,44.2089,44.3297,44.1637,44.1637,137995.0
2015-07-31 09:40:00,58.53,58.57,58.39,58.45,185372.0,44.1787,44.2089,44.0731,44.1184,185372.0
2015-07-31 09:45:00,58.43,58.54,58.39,58.41,234465.0,44.1033,44.1863,44.0731,44.0882,234465.0
2015-07-31 09:50:00,58.4,58.49,58.4,58.45,114159.0,44.0806,44.1486,44.0806,44.1184,114159.0
2015-07-31 09:55:00,58.45,58.55,58.44,58.53,205201.0,44.1184,44.1938,44.1108,44.1787,205201.0
2015-07-31 10:00:00,58.53,58.57,58.48,58.49,186210.0,44.1787,44.2089,44.141,44.1486,186210.0
2015-07-31 10:05:00,58.49,58.56,58.44,58.54,135734.0,44.1486,44.2014,44.1108,44.1863,135734.0
2015-07-31 10:10:00,58.54,58.58,58.47,58.49,89452.0,44.1863,44.2165,44.1335,44.1486,89452.0
2015-07-31 10:15:00,58.5,58.55,58.47,58.47,229823.0,44.1561,44.1938,44.1335,44.1335,229823.0
2015-07-31 10:20:00,58.48,58.56,58.46,58.55,110555.0,44.141,44.2014,44.1259,44.1938,110555.0
2015-07-31 10:25:00,58.55,58.58,58.51,58.52,123523.0,44.1938,44.2165,44.1637,44.1712,123523.0
2015-07-31 10:30:00,58.53,58.56,58.47,58.49,107434.0,44.1787,44.2014,44.1335,44.1486,107434.0
2015-07-31 10:35:00,58.48,58.52,58.46,58.46,156680.0,44.141,44.1712,44.1259,44.1259,156680.0
2015-07-31 10:40:00,58.46,58.52,58.42,58.51,146211.0,44.1259,44.1712,44.0957,44.1637,146211.0
2015-07-31 10:45:00,58.51,58.58,58.49,58.54,134343.0,44.1637,44.2165,44.1486,44.1863,134343.0
2015-07-31 10:50:00,58.54,58.61,58.53,58.54,88203.0,44.1863,44.2391,44.1787,44.1863,88203.0
2015-07-31 10:55:00,58.53,58.58,58.52,58.55,66523.0,44.1787,44.2165,44.1712,44.1938,66523.0
2015-07-31 11:00:00,58.54,58.57,58.5,58.54,84250.0,44.1863,44.2089,44.1561,44.1863,84250.0
2015-07-31 11:05:00,58.55,58.56,58.5,58.54,68391.0,44.1938,44.2014,44.1561,44.1863,68391.0
2015-07-31 11:10:00,58.53,58.53,58.45,58.45,69677.0,44.1787,44.1787,44.1184,44.1184,69677.0
2015-07-31 11:15:00,58.46,58.53,58.45,58.51,72555.0,44.1259,44.1787,44.1184,44.1637,72555.0
2015-07-31 11:20:00,58.51,58.55,58.49,58.52,119785.0,44.1637,44.1938,44.1486,44.1712,119785.0
2015-07-31 11:25:00,58.52,58.56,58.51,58.53,87324.0,44.1712,44.2014,44.1637,44.1787,87324.0
2015-07-31 11:30:00,58.53,58.57,58.52,58.53,97026.0,44.1787,44.2089,44.1712,44.1787,97026.0
2015-07-31 11:35:00,58.53,58.59,58.5,58.58,302792.0,44.1787,44.224,44.1561,44.2165,302792.0
2015-07-31 11:40:00,58.58,58.6,58.54,58.56,57151.0,44.2165,44.2316,44.1863,44.2014,57151.0
2015-07-31 11:45:00,58.56,58.57,58.5,58.53,99428.0,44.2014,44.2089,44.1561,44.1787,99428.0
2015-07-31 11:50:00,58.53,58.56,58.52,58.52,145735.0,44.1787,44.2014,44.1712,44.1712,145735.0
2015-07-31 11:55:00,58.52,58.54,58.5,58.53,32680.0,44.1712,44.1863,44.1561,44.1787,32680.0
2015-07-31 12:00:00,58.53,58.54,58.5,58.52,63904.0,44.1787,44.1863,44.1561,44.1712,63904.0
2015-07-31 12:05:00,58.53,58.59,58.51,58.57,89737.0,44.1787,44.224,44.1637,44.2089,89737.0
2015-07-31 12:10:00,58.57,58.58,58.56,58.58,35784.0,44.2089,44.2165,44.2014,44.2165,35784.0
2015-07-31 12:15:00,58.59,58.6,58.57,58.58,47449.0,44.224,44.2316,44.2089,44.2165,47449.0
2015-07-31 12:20:00,58.58,58.61,58.54,58.59,254511.0,44.2165,44.2391,44.1863,44.224,254511.0
2015-07-31 12:25:00,58.59,58.6,58.57,58.6,104123.0,44.224,44.2316,44.2089,44.2316,104123.0
2015-07-31 12:30:00,58.6,58.61,58.58,58.61,42719.0,44.2316,44.2391,44.2165,44.2391,42719.0
2015-07-31 12:35:00,58.61,58.61,58.55,58.59,175039.0,44.2391,44.2391,44.1938,44.224,175039.0
2015-07-31 12:40:00,58.6,58.65,58.59,58.63,92826.0,44.2316,44.2693,44.224,44.2542,92826.0
2015-07-31 12:45:00,58.63,58.65,58.59,58.63,58526.0,44.2542,44.2693,44.224,44.2542,58526.0
2015-07-31 12:50:00,58.62,58.72,58.61,58.7,90714.0,44.2467,44.3222,44.2391,44.3071,90714.0
2015-07-31 12:55:00,58.7,58.72,58.67,58.7,36213.0,44.3071,44.3222,44.2844,44.3071,36213.0
2015-07-31 13:00:00,58.7,58.74,58.7,58.73,74041.0,44.3071,44.3373,44.3071,44.3297,74041.0
2015-07-31 13:05:00,58.72,58.77,58.71,58.75,74296.0,44.3222,44.3599,44.3146,44.3448,74296.0
2015-07-31 13:10:00,58.74,58.75,58.69,58.72,221220.0,44.3373,44.3448,44.2995,44.3222,221220.0
2015-07-31 13:15:00,58.71,58.71,58.67,58.69,79525.0,44.3146,44.3146,44.2844,44.2995,79525.0
2015-07-31 13:20:00,58.69,58.69,58.65,58.67,50993.0,44.2995,44.2995,44.2693,44.2844,50993.0
2015-07-31 13:25:00,58.68,58.7,58.59,58.61,52607.0,44.292,44.3071,44.224,44.2391,52607.0
2015-07-31 13:30:00,58.61,58.63,58.57,58.6,51150.0,44.2391,44.2542,44.2089,44.2316,51150.0
2015-07-31 13:35:00,58.61,58.63,58.56,58.58,61052.0,44.2391,44.2542,44.2014,44.2165,61052.0
2015-07-31 13:40:00,58.58,58.6,58.56,58.59,54102.0,44.2165,44.2316,44.2014,44.224,54102.0
2015-07-31 13:45:00,58.59,58.64,58.58,58.62,97831.0,44.224,44.2618,44.2165,44.2467,97831.0
2015-07-31 13:50:00,58.62,58.63,58.58,58.6,77485.0,44.2467,44.2542,44.2165,44.2316,77485.0
2015-07-31 13:55:00,58.59,58.62,58.58,58.6,35934.0,44.224,44.2467,44.2165,44.2316,35934.0
2015-07-31 14:00:00,58.6,58.65,58.6,58.63,52482.0,44.2316,44.2693,44.2316,44.2542,52482.0
2015-07-31 14:05:00,58.64,58.68,58.62,58.63,107842.0,44.2618,44.292,44.2467,44.2542,107842.0
2015-07-31 14:10:00,58.63,58.64,58.61,58.64,49472.0,44.2542,44.2618,44.2391,44.2618,49472.0
2015-07-31 14:15:00,58.64,58.66,58.6,58.62,150985.0,44.2618,44.2769,44.2316,44.2467,150985.0
2015-07-31 14:20:00,58.61,58.62,58.5,58.5,190776.0,44.2391,44.2467,44.1561,44.1561,190776.0
2015-07-31 14:25:00,58.54,58.54,58.47,58.47,153644.0,44.1863,44.1863,44.1335,44.1335,153644.0
2015-07-31 14:30:00,58.47,58.55,58.43,58.53,90099.0,44.1335,44.1938,44.1033,44.1787,90099.0
2015-07-31 14:35:00,58.52,58.52,58.41,58.48,130546.0,44.1712,44.1712,44.0882,44.141,130546.0
2015-07-31 14:40:00,58.47,58.52,58.44,58.52,75371.0,44.1335,44.1712,44.1108,44.1712,75371.0
2015-07-31 14:45:00,58.51,58.52,58.42,58.47,143961.0,44.1637,44.1712,44.0957,44.1335,143961.0
2015-07-31 14:50:00,58.46,58.48,58.44,58.45,137163.0,44.1259,44.141,44.1108,44.1184,137163.0
2015-07-31 14:55:00,58.45,58.46,58.42,58.44,101357.0,44.1184,44.1259,44.0957,44.1108,101357.0
2015-07-31 15:00:00,58.44,58.49,58.44,58.47,129853.0,44.1108,44.1486,44.1108,44.1335,129853.0
2015-07-31 15:05:00,58.46,58.47,58.41,58.42,148838.0,44.1259,44.1335,44.0882,44.0957,148838.0
2015-07-31 15:10:00,58.43,58.48,58.41,58.46,175472.0,44.1033,44.141,44.0882,44.1259,175472.0
2015-07-31 15:15:00,58.46,58.5,58.44,58.49,116254.0,44.1259,44.1561,44.1108,44.1486,116254.0
2015-07-31 15:20:00,58.49,58.5,58.42,58.44,208969.0,44.1486,44.1561,44.0957,44.1108,208969.0
2015-07-31 15:25:00,58.44,58.46,58.37,58.39,133225.0,44.1108,44.1259,44.058,44.0731,133225.0
2015-07-31 15:30:00,58.39,58.44,58.39,58.43,119298.0,44.0731,44.1108,44.0731,44.1033,119298.0
2015-07-31 15:35:00,58.43,58.46,58.4,58.4,143401.0,44.1033,44.1259,44.0806,44.0806,143401.0
2015-07-31 15:40:00,58.41,58.45,58.38,58.41,241774.0,44.0882,44.1184,44.0655,44.0882,241774.0
2015-07-31 15:45:00,58.4,58.42,58.38,58.39,209218.0,44.0806,44.0957,44.0655,44.0731,209218.0
2015-07-31 15:50:00,58.39,58.42,58.37,58.41,264232.0,44.0731,44.0957,44.058,44.0882,264232.0
2015-07-31 15:55:00,58.41,58.51,58.41,58.5,488221.0,44.0882,44.1637,44.0882,44.1561,488221.0
2015-08-03 09:30:00,58.62,58.67,58.5,58.59,334501.0,44.2467,44.2844,44.1561,44.224,334501.0
2015-08-03 09:35:00,58.62,58.66,58.49,58.51,177410.0,44.2467,44.2769,44.1486,44.1637,177410.0
2015-08-03 09:40:00,58.5,58.52,58.16,58.19,281762.0,44.1561,44.1712,43.8995,43.9221,281762.0
2015-08-03 09:45:00,58.19,58.23,58.08,58.17,304647.0,43.9221,43.9523,43.8391,43.907,304647.0
2015-08-03 09:50:00,58.18,58.27,58.16,58.2,112191.0,43.9146,43.9825,43.8995,43.9297,112191.0
2015-08-03 09:55:00,58.21,58.34,58.21,58.27,82991.0,43.9372,44.0353,43.9372,43.9825,82991.0
2015-08-03 10:00:00,58.27,58.33,58.24,58.27,70312.0,43.9825,44.0278,43.9599,43.9825,70312.0
2015-08-03 10:05:00,58.29,58.31,58.21,58.22,73688.0,43.9976,44.0127,43.9372,43.9448,73688.0
2015-08-03 10:10:00,58.22,58.34,58.22,58.3,112371.0,43.9448,44.0353,43.9448,44.0051,112371.0
2015-08-03 10:15:00,58.3,58.33,58.22,58.24,118377.0,44.0051,44.0278,43.9448,43.9599,118377.0
2015-08-03 10:20:00,58.23,58.29,58.21,58.24,58529.0,43.9523,43.9976,43.9372,43.9599,58529.0
2015-08-03 10:25:00,58.23,58.3,58.2,58.29,86653.0,43.9523,44.0051,43.9297,43.9976,86653.0
2015-08-03 10:30:00,58.28,58.28,58.19,58.21,98269.0,43.99,43.99,43.9221,43.9372,98269.0
2015-08-03 10:35:00,58.21,58.27,58.18,58.26,74248.0,43.9372,43.9825,43.9146,43.975,74248.0
2015-08-03 10:40:00,58.26,58.28,58.22,58.25,45028.0,43.975,43.99,43.9448,43.9674,45028.0
2015-08-03 10:45:00,58.24,58.4,58.23,58.39,106274.0,43.9599,44.0806,43.9523,44.0731,106274.0
2015-08-03 10:50:00,58.38,58.4,58.34,58.36,47775.0,44.0655,44.0806,44.0353,44.0504,47775.0
2015-08-03 10:55:00,58.36,58.44,58.35,58.39,80924.0,44.0504,44.1108,44.0429,44.0731,80924.0
2015-08-03 11:00:00,58.4,58.5,58.4,58.42,125534.0,44.0806,44.1561,44.0806,44.0957,125534.0
2015-08-03 11:05:00,58.43,58.49,58.4,58.47,69534.0,44.1033,44.1486,44.0806,44.1335,69534.0
2015-08-03 11:10:00,58.47,58.53,58.43,58.49,40426.0,44.1335,44.1787,44.1033,44.1486,40426.0
2015-08-03 11:15:00,58.49,58.53,58.44,58.49,47132.0,44.1486,44.1787,44.1108,44.1486,47132.0
2015-08-03 11:20:00,58.49,58.54,58.49,58.52,35277.0,44.1486,44.1863,44.1486,44.1712,35277.0
2015-08-03 11:25:00,58.52,58.54,58.44,58.48,65521.0,44.1712,44.1863,44.1108,44.141,65521.0
2015-08-03 11:30:00,58.49,58.6,58.49,58.6,80597.0,44.1486,44.2316,44.1486,44.2316,80597.0
2015-08-03 11:35:00,58.6,58.6,58.53,58.55,77147.0,44.2316,44.2316,44.1787,44.1938,77147.0
2015-08-03 11:40:00,58.56,58.6,58.55,58.57,47093.0,44.2014,44.2316,44.1938,44.2089,47093.0
2015-08-03 11:45:00,58.57,58.6,58.52,58.52,88489.0,44.2089,44.2316,44.1712,44.1712,88489.0
2015-08-03 11:50:00,58.52,58.52,58.47,58.47,84328.0,44.1712,44.1712,44.1335,44.1335,84328.0
2015-08-03 11:55:00,58.47,58.49,58.44,58.47,249542.0,44.1335,44.1486,44.1108,44.1335,249542.0
2015-08-03 12:00:00,58.47,58.5,58.37,58.41,97910.0,44.1335,44.1561,44.058,44.0882,97910.0
2015-08-03 12:05:00,58.4,58.43,58.36,58.38,88117.0,44.0806,44.1033,44.0504,44.0655,88117.0
2015-08-03 12:10:00,58.37,58.42,58.35,58.41,100102.0,44.058,44.0957,44.0429,44.0882,100102.0
2015-08-03 12:15:00,58.41,58.41,58.32,58.33,80973.0,44.0882,44.0882,44.0202,44.0278,80973.0
2015-08-03 12:20:00,58.33,58.35,58.28,58.32,95733.0,44.0278,44.0429,43.99,44.0202,95733.0
2015-08-03 12:25:00,58.32,58.35,58.29,58.31,55463.0,44.0202,44.0429,43.9976,44.0127,55463.0
2015-08-03 12:30:00,58.31,58.32,58.2,58.22,83393.0,44.0127,44.0202,43.9297,43.9448,83393.0
2015-08-03 12:35:00,58.22,58.25,58.16,58.21,113381.0,43.9448,43.9674,43.8995,43.9372,113381.0
2015-08-03 12:40:00,58.2,58.24,58.17,58.22,64588.0,43.9297,43.9599,43.907,43.9448,64588.0
2015-08-03 12:45:00,58.23,58.23,58.11,58.13,95541.0,43.9523,43.9523,43.8617,43.8768,95541.0
2015-08-03 12:50:00,58.12,58.14,58.05,58.07,154876.0,43.8693,43.8844,43.8164,43.8315,154876.0
2015-08-03 12:55:00,58.06,58.07,58.01,58.04,118420.0,43.824,43.8315,43.7862,43.8089,118420.0
2015-08-03 13:00:00,58.05,58.09,58.02,58.08,90048.0,43.8164,43.8466,43.7938,43.8391,90048.0
2015-08-03 13:05:00,58.08,58.09,58.02,58.03,148806.0,43.8391,43.8466,43.7938,43.8013,148806.0
2015-08-03 13:10:00,58.04,58.04,57.98,58.02,150256.0,43.8089,43.8089,43.7636,43.7938,150256.0
2015-08-03 13:15:00,58.03,58.05,58.01,58.04,92541.0,43.8013,43.8164,43.7862,43.8089,92541.0
2015-08-03 13:20:00,58.04,58.12,58.03,58.08,203774.0,43.8089,43.8693,43.8013,43.8391,203774.0
2015-08-03 13:25:00,58.09,58.1,58.05,58.07,136448.0,43.8466,43.8542,43.8164,43.8315,136448.0
2015-08-03 13:30:00,58.07,58.08,58.03,58.07,113875.0,43.8315,43.8391,43.8013,43.8315,113875.0
2015-08-03 13:35:00,58.08,58.1,58.04,58.06,86027.0,43.8391,43.8542,43.8089,43.824,86027.0
2015-08-03 13:40:00,58.06,58.14,58.05,58.11,99728.0,43.824,43.8844,43.8164,43.8617,99728.0
2015-08-03 13:45:00,58.1,58.2,58.07,58.2,154200.0,43.8542,43.9297,43.8315,43.9297,154200.0
2015-08-03 13:50:00,58.17,58.18,58.12,58.15,73157.0,43.907,43.9146,43.8693,43.8919,73157.0
2015-08-03 13:55:00,58.15,58.15,58.09,58.11,57027.0,43.8919,43.8919,43.8466,43.8617,57027.0
2015-08-03 14:00:00,58.1,58.12,58.07,58.12,62904.0,43.8542,43.8693,43.8315,43.8693,62904.0
2015-08-03 14:05:00,58.11,58.11,58.04,58.09,108832.0,43.8617,43.8617,43.8089,43.8466,108832.0
2015-08-03 14:10:00,58.09,58.1,58.03,58.04,65311.0,43.8466,43.8542,43.8013,43.8089,65311.0
2015-08-03 14:15:00,58.04,58.05,58.02,58.03,93439.0,43.8089,43.8164,43.7938,43.8013,93439.0
2015-08-03 14:20:00,58.03,58.03,57.98,57.99,156005.0,43.8013,43.8013,43.7636,43.7712,156005.0
2015-08-03 14:25:00,57.98,58.0,57.95,57.99,119693.0,43.7636,43.7787,43.741,43.7712,119693.0
2015-08-03 14:30:00,57.99,58.0,57.96,57.99,131009.0,43.7712,43.7787,43.7485,43.7712,131009.0
2015-08-03 14:35:00,57.98,58.02,57.95,58.01,166564.0,43.7636,43.7938,43.741,43.7862,166564.0
2015-08-03 14:40:00,58.0,58.05,57.99,58.04,163509.0,43.7787,43.8164,43.7712,43.8089,163509.0
2015-08-03 14:45:00,58.03,58.05,57.99,58.01,100954.0,43.8013,43.8164,43.7712,43.7862,100954.0
2015-08-03 14:50:00,58.01,58.04,57.98,58.0,68860.0,43.7862,43.8089,43.7636,43.7787,68860.0
2015-08-03 14:55:00,58.0,58.05,57.99,58.05,213774.0,43.7787,43.8164,43.7712,43.8164,213774.0
2015-08-03 15:00:00,58.04,58.09,58.03,58.08,119054.0,43.8089,43.8466,43.8013,43.8391,119054.0
2015-08-03 15:05:00,58.09,58.1,58.04,58.1,101078.0,43.8466,43.8542,43.8089,43.8542,101078.0
2015-08-03 15:10:00,58.09,58.13,58.06,58.11,162291.0,43.8466,43.8768,43.824,43.8617,162291.0
2015-08-03 15:15:00,58.11,58.17,58.08,58.14,116858.0,43.8617,43.907,43.8391,43.8844,116858.0
2015-08-03 15:20:00,58.15,58.2,58.13,58.18,96844.0,43.8919,43.9297,43.8768,43.9146,96844.0
2015-08-03 15:25:00,58.18,58.25,58.16,58.22,156481.0,43.9146,43.9674,43.8995,43.9448,156481.0
2015-08-03 15:30:00,58.23,58.26,58.16,58.21,199029.0,43.9523,43.975,43.8995,43.9372,199029.0
2015-08-03 15:35:00,58.22,58.34,58.21,58.33,183010.0,43.9448,44.0353,43.9372,44.0278,183010.0
2015-08-03 15:40:00,58.34,58.44,58.31,58.4,219813.0,44.0353,44.1108,44.0127,44.0806,219813.0
2015-08-03 15:45:00,58.41,58.43,58.31,58.31,141414.0,44.0882,44.1033,44.0127,44.0127,141414.0
2015-08-03 15:50:00,58.31,58.36,58.3,58.31,241276.0,44.0127,44.0504,44.0051,44.0127,241276.0
2015-08-03 15:55:00,58.32,58.44,58.31,58.43,460727.0,44.0202,44.1108,44.0127,44.1033,460727.0
2015-08-04 09:30:00,58.37,58.49,58.29,58.4,297901.0,44.058,44.1486,43.9976,44.0806,297901.0
2015-08-04 09:35:00,58.39,58.44,58.29,58.31,80873.0,44.0731,44.1108,43.9976,44.0127,80873.0
2015-08-04 09:40:00,58.31,58.49,58.3,58.49,239350.0,44.0127,44.1486,44.0051,44.1486,239350.0
2015-08-04 09:45:00,58.48,58.66,58.47,58.63,243881.0,44.141,44.2769,44.1335,44.2542,243881.0
2015-08-04 09:50:00,58.63,58.73,58.62,58.69,156753.0,44.2542,44.3297,44.2467,44.2995,156753.0
2015-08-04 09:55:00,58.68,58.69,58.58,58.63,97402.0,44.292,44.2995,44.2165,44.2542,97402.0
2015-08-04 10:00:00,58.64,58.66,58.53,58.56,103912.0,44.2618,44.2769,44.1787,44.2014,103912.0
2015-08-04 10:05:00,58.57,58.72,58.54,58.7,72390.0,44.2089,44.3222,44.1863,44.3071,72390.0
2015-08-04 10:10:00,58.69,58.8,58.64,58.8,218879.0,44.2995,44.3825,44.2618,44.3825,218879.0
2015-08-04 10:15:00,58.8,58.8,58.71,58.72,124168.0,44.3825,44.3825,44.3146,44.3222,124168.0
2015-08-04 10:20:00,58.73,58.78,58.69,58.78,115837.0,44.3297,44.3674,44.2995,44.3674,115837.0
2015-08-04 10:25:00,58.78,58.87,58.76,58.79,117032.0,44.3674,44.4354,44.3524,44.375,117032.0
2015-08-04 10:30:00,58.79,58.82,58.75,58.77,95130.0,44.375,44.3976,44.3448,44.3599,95130.0
2015-08-04 10:35:00,58.77,58.78,58.65,58.67,150312.0,44.3599,44.3674,44.2693,44.2844,150312.0
2015-08-04 10:40:00,58.67,58.72,58.62,58.71,172462.0,44.2844,44.3222,44.2467,44.3146,172462.0
2015-08-04 10:45:00,58.71,58.8,58.7,58.73,104827.0,44.3146,44.3825,44.3071,44.3297,104827.0
2015-08-04 10:50:00,58.74,58.76,58.69,58.72,70175.0,44.3373,44.3524,44.2995,44.3222,70175.0
2015-08-04 10:55:00,58.73,58.76,58.63,58.67,150581.0,44.3297,44.3524,44.2542,44.2844,150581.0
2015-08-04 11:00:00,58.67,58.69,58.63,58.68,123003.0,44.2844,44.2995,44.2542,44.292,123003.0
2015-08-04 11:05:00,58.68,58.75,58.68,58.73,162513.0,44.292,44.3448,44.292,44.3297,162513.0
2015-08-04 11:10:00,58.72,58.77,58.7,58.76,122241.0,44.3222,44.3599,44.3071,44.3524,122241.0
2015-08-04 11:15:00,58.76,58.77,58.67,58.67,75203.0,44.3524,44.3599,44.2844,44.2844,75203.0
2015-08-04 11:20:00,58.67,58.67,58.63,58.65,78294.0,44.2844,44.2844,44.2542,44.2693,78294.0
2015-08-04 11:25:00,58.65,58.65,58.57,58.62,73734.0,44.2693,44.2693,44.2089,44.2467,73734.0
2015-08-04 11:30:00,58.63,58.63,58.58,58.61,72782.0,44.2542,44.2542,44.2165,44.2391,72782.0
2015-08-04 11:35:00,58.61,58.65,58.6,58.64,54609.0,44.2391,44.2693,44.2316,44.2618,54609.0
2015-08-04 11:40:00,58.64,58.7,58.64,58.66,79015.0,44.2618,44.3071,44.2618,44.2769,79015.0
2015-08-04 11:45:00,58.66,58.66,58.58,58.61,70747.0,44.2769,44.2769,44.2165,44.2391,70747.0
2015-08-04 11:50:00,58.6,58.61,58.54,58.59,52920.0,44.2316,44.2391,44.1863,44.224,52920.0
2015-08-04 11:55:00,58.59,58.6,58.53,58.58,176802.0,44.224,44.2316,44.1787,44.2165,176802.0
2015-08-04 12:00:00,58.58,58.64,58.57,58.61,167085.0,44.2165,44.2618,44.2089,44.2391,167085.0
2015-08-04 12:05:00,58.62,58.66,58.61,58.66,73983.0,44.2467,44.2769,44.2391,44.2769,73983.0
2015-08-04 12:10:00,58.66,58.68,58.62,58.64,45297.0,44.2769,44.292,44.2467,44.2618,45297.0
2015-08-04 12:15:00,58.63,58.63,58.58,58.6,93947.0,44.2542,44.2542,44.2165,44.2316,93947.0
2015-08-04 12:20:00,58.6,58.61,58.54,58.55,66531.0,44.2316,44.2391,44.1863,44.1938,66531.0
2015-08-04 12:25:00,58.55,58.6,58.53,58.55,126127.0,44.1938,44.2316,44.1787,44.1938,126127.0
2015-08-04 12:30:00,58.55,58.55,58.51,58.53,67621.0,44.1938,44.1938,44.1637,44.1787,67621.0
2015-08-04 12:35:00,58.53,58.59,58.53,58.58,134586.0,44.1787,44.224,44.1787,44.2165,134586.0
2015-08-04 12:40:00,58.58,58.58,58.51,58.54,240162.0,44.2165,44.2165,44.1637,44.1863,240162.0
2015-08-04 12:45:00,58.53,58.57,58.52,58.54,68918.0,44.1787,44.2089,44.1712,44.1863,68918.0
2015-08-04 12:50:00,58.53,58.55,58.52,58.55,124095.0,44.1787,44.1938,44.1712,44.1938,124095.0
2015-08-04 12:55:00,58.54,58.56,58.47,58.48,248301.0,44.1863,44.2014,44.1335,44.141,248301.0
2015-08-04 13:00:00,58.48,58.48,58.42,58.44,98443.0,44.141,44.141,44.0957,44.1108,98443.0
2015-08-04 13:05:00,58.45,58.49,58.43,58.48,139660.0,44.1184,44.1486,44.1033,44.141,139660.0
2015-08-04 13:10:00,58.48,58.51,58.48,58.49,86299.0,44.141,44.1637,44.141,44.1486,86299.0
2015-08-04 13:15:00,58.48,58.57,58.48,58.55,32846.0,44.141,44.2089,44.141,44.1938,32846.0
2015-08-04 13:20:00,58.56,58.58,58.53,58.54,40651.0,44.2014,44.2165,44.1787,44.1863,40651.0
2015-08-04 13:25:00,58.54,58.59,58.53,58.58,62412.0,44.1863,44.224,44.1787,44.2165,62412.0
2015-08-04 13:30:00,58.58,58.65,58.58,58.63,59066.0,44.2165,44.2693,44.2165,44.2542,59066.0
2015-08-04 13:35:00,58.63,58.68,58.61,58.66,59063.0,44.2542,44.292,44.2391,44.2769,59063.0
2015-08-04 13:40:00,58.67,58.69,58.58,58.61,98922.0,44.2844,44.2995,44.2165,44.2391,98922.0
2015-08-04 13:45:00,58.61,58.64,58.56,58.56,113816.0,44.2391,44.2618,44.2014,44.2014,113816.0
2015-08-04 13:50:00,58.56,58.56,58.44,58.45,125846.0,44.2014,44.2014,44.1108,44.1184,125846.0
2015-08-04 13:55:00,58.46,58.46,58.37,58.37,212420.0,44.1259,44.1259,44.058,44.058,212420.0
2015-08-04 14:00:00,58.38,58.45,58.37,58.45,64296.0,44.0655,44.1184,44.058,44.1184,64296.0
2015-08-04 14:05:00,58.45,58.45,58.36,58.37,57909.0,44.1184,44.1184,44.0504,44.058,57909.0
2015-08-04 14:10:00,58.38,58.41,58.35,58.39,90224.0,44.0655,44.0882,44.0429,44.0731,90224.0
2015-08-04 14:15:00,58.39,58.48,58.38,58.48,76895.0,44.0731,44.141,44.0655,44.141,76895.0
2015-08-04 14:20:00,58.48,58.49,58.42,58.44,65440.0,44.141,44.1486,44.0957,44.1108,65440.0
2015-08-04 14:25:00,58.45,58.49,58.42,58.47,47292.0,44.1184,44.1486,44.0957,44.1335,47292.0
2015-08-04 14:30:00,58.47,58.48,58.42,58.44,108185.0,44.1335,44.141,44.0957,44.1108,108185.0
2015-08-04 14:35:00,58.44,58.5,58.42,58.48,114909.0,44.1108,44.1561,44.0957,44.141,114909.0
2015-08-04 14:40:00,58.48,58.54,58.46,58.54,69782.0,44.141,44.1863,44.1259,44.1863,69782.0
2015-08-04 14:45:00,58.53,58.58,58.52,58.57,94426.0,44.1787,44.2165,44.1712,44.2089,94426.0
2015-08-04 14:50:00,58.57,58.59,58.52,58.52,110228.0,44.2089,44.224,44.1712,44.1712,110228.0
2015-08-04 14:55:00,58.52,58.53,58.46,58.52,84365.0,44.1712,44.1787,44.1259,44.1712,84365.0
2015-08-04 15:00:00,58.52,58.57,58.49,58.53,74204.0,44.1712,44.2089,44.1486,44.1787,74204.0
2015-08-04 15:05:00,58.53,58.57,58.51,58.56,84994.0,44.1787,44.2089,44.1637,44.2014,84994.0
2015-08-04 15:10:00,58.56,58.57,58.54,58.57,135091.0,44.2014,44.2089,44.1863,44.2089,135091.0
2015-08-04 15:15:00,58.56,58.6,58.51,58.52,124446.0,44.2014,44.2316,44.1637,44.1712,124446.0
2015-08-04 15:20:00,58.52,58.54,58.46,58.52,128004.0,44.1712,44.1863,44.1259,44.1712,128004.0
2015-08-04 15:25:00,58.52,58.54,58.5,58.51,75991.0,44.1712,44.1863,44.1561,44.1637,75991.0
2015-08-04 15:30:00,58.51,58.57,58.51,58.54,141686.0,44.1637,44.2089,44.1637,44.1863,141686.0
2015-08-04 15:35:00,58.54,58.54,58.48,58.48,91782.0,44.1863,44.1863,44.141,44.141,91782.0
2015-08-04 15:40:00,58.48,58.51,58.43,58.46,183022.0,44.141,44.1637,44.1033,44.1259,183022.0
2015-08-04 15:45:00,58.46,58.47,58.42,58.45,174288.0,44.1259,44.1335,44.0957,44.1184,174288.0
2015-08-04 15:50:00,58.44,58.49,58.43,58.48,174499.0,44.1108,44.1486,44.1033,44.141,174499.0
2015-08-04 15:55:00,58.48,58.53,58.44,58.48,658063.0,44.141,44.1787,44.1108,44.141,658063.0
2015-08-05 09:30:00,58.94,59.04,58.91,58.95,292728.0,44.4882,44.5637,44.4656,44.4958,292728.0
2015-08-05 09:35:00,58.96,59.1,58.93,58.97,269364.0,44.5033,44.609,44.4807,44.5109,269364.0
2015-08-05 09:40:00,58.96,59.0,58.9,59.0,221488.0,44.5033,44.5335,44.458,44.5335,221488.0
2015-08-05 09:45:00,59.0,59.07,58.99,59.06,153305.0,44.5335,44.5863,44.526,44.5788,153305.0
2015-08-05 09:50:00,59.07,59.08,58.96,59.04,156533.0,44.5863,44.5939,44.5033,44.5637,156533.0
2015-08-05 09:55:00,59.05,59.1,58.94,58.99,92467.0,44.5712,44.609,44.4882,44.526,92467.0
2015-08-05 10:00:00,58.99,59.06,58.95,59.04,134761.0,44.526,44.5788,44.4958,44.5637,134761.0
2015-08-05 10:05:00,59.03,59.1,59.03,59.08,168119.0,44.5562,44.609,44.5562,44.5939,168119.0
2015-08-05 10:10:00,59.09,59.18,59.08,59.12,217373.0,44.6014,44.6694,44.5939,44.6241,217373.0
2015-08-05 10:15:00,59.13,59.2,59.1,59.17,174868.0,44.6316,44.6845,44.609,44.6618,174868.0
2015-08-05 10:20:00,59.17,59.2,59.14,59.17,78815.0,44.6618,44.6845,44.6392,44.6618,78815.0
2015-08-05 10:25:00,59.17,59.24,59.16,59.22,216108.0,44.6618,44.7147,44.6543,44.6996,216108.0
2015-08-05 10:30:00,59.22,59.25,59.17,59.19,156885.0,44.6996,44.7222,44.6618,44.6769,156885.0
2015-08-05 10:35:00,59.19,59.25,59.17,59.17,81300.0,44.6769,44.7222,44.6618,44.6618,81300.0
2015-08-05 10:40:00,59.18,59.18,59.11,59.13,90493.0,44.6694,44.6694,44.6165,44.6316,90493.0
2015-08-05 10:45:00,59.12,59.19,59.09,59.09,1025597.0,44.6241,44.6769,44.6014,44.6014,1025597.0
2015-08-05 10:50:00,59.1,59.11,59.06,59.06,209867.0,44.609,44.6165,44.5788,44.5788,209867.0
2015-08-05 10:55:00,59.06,59.08,59.0,59.01,92843.0,44.5788,44.5939,44.5335,44.5411,92843.0
2015-08-05 11:00:00,59.01,59.04,58.99,59.03,136419.0,44.5411,44.5637,44.526,44.5562,136419.0
2015-08-05 11:05:00,59.03,59.07,59.01,59.01,93142.0,44.5562,44.5863,44.5411,44.5411,93142.0
2015-08-05 11:10:00,59.01,59.04,58.97,58.99,97174.0,44.5411,44.5637,44.5109,44.526,97174.0
2015-08-05 11:15:00,58.99,59.0,58.96,58.99,58287.0,44.526,44.5335,44.5033,44.526,58287.0
2015-08-05 11:20:00,58.99,59.05,58.96,59.05,66936.0,44.526,44.5712,44.5033,44.5712,66936.0
2015-08-05 11:25:00,59.05,59.06,59.01,59.05,75738.0,44.5712,44.5788,44.5411,44.5712,75738.0
2015-08-05 11:30:00,59.05,59.07,59.03,59.05,66184.0,44.5712,44.5863,44.5562,44.5712,66184.0
2015-08-05 11:35:00,59.05,59.05,58.97,59.01,88216.0,44.5712,44.5712,44.5109,44.5411,88216.0
2015-08-05 11:40:00,59.02,59.05,58.99,59.03,84697.0,44.5486,44.5712,44.526,44.5562,84697.0
2015-08-05 11:45:00,59.04,59.05,58.98,59.0,75549.0,44.5637,44.5712,44.5184,44.5335,75549.0
2015-08-05 11:50:00,59.0,59.01,58.96,58.96,119247.0,44.5335,44.5411,44.5033,44.5033,119247.0
2015-08-05 11:55:00,58.95,58.96,58.83,58.88,218005.0,44.4958,44.5033,44.4052,44.4429,218005.0
2015-08-05 12:00:00,58.88,58.89,58.83,58.87,88879.0,44.4429,44.4505,44.4052,44.4354,88879.0
2015-08-05 12:05:00,58.87,58.93,58.87,58.92,88005.0,44.4354,44.4807,44.4354,44.4731,88005.0
2015-08-05 12:10:00,58.91,58.91,58.86,58.88,26024.0,44.4656,44.4656,44.4278,44.4429,26024.0
2015-08-05 12:15:00,58.88,58.88,58.8,58.8,83470.0,44.4429,44.4429,44.3825,44.3825,83470.0
2015-08-05 12:20:00,58.8,58.81,58.74,58.75,191192.0,44.3825,44.3901,44.3373,44.3448,191192.0
2015-08-05 12:25:00,58.75,58.78,58.72,58.76,59770.0,44.3448,44.3674,44.3222,44.3524,59770.0
2015-08-05 12:30:00,58.76,58.77,58.68,58.72,89361.0,44.3524,44.3599,44.292,44.3222,89361.0
2015-08-05 12:35:00,58.72,58.8,58.71,58.76,100028.0,44.3222,44.3825,44.3146,44.3524,100028.0
2015-08-05 12:40:00,58.75,58.76,58.67,58.73,83934.0,44.3448,44.3524,44.2844,44.3297,83934.0
2015-08-05 12:45:00,58.73,58.75,58.68,58.73,88532.0,44.3297,44.3448,44.292,44.3297,88532.0
2015-08-05 12:50:00,58.73,58.73,58.66,58.69,37714.0,44.3297,44.3297,44.2769,44.2995,37714.0
2015-08-05 12:55:00,58.69,58.77,58.69,58.75,37659.0,44.2995,44.3599,44.2995,44.3448,37659.0
2015-08-05 13:00:00,58.76,58.77,58.69,58.69,127781.0,44.3524,44.3599,44.2995,44.2995,127781.0
2015-08-05 13:05:00,58.7,58.73,58.68,58.71,30435.0,44.3071,44.3297,44.292,44.3146,30435.0
2015-08-05 13:10:00,58.72,58.74,58.64,58.66,74673.0,44.3222,44.3373,44.2618,44.2769,74673.0
2015-08-05 13:15:00,58.67,58.69,58.6,58.63,87128.0,44.2844,44.2995,44.2316,44.2542,87128.0
2015-08-05 13:20:00,58.63,58.71,58.61,58.69,52518.0,44.2542,44.3146,44.2391,44.2995,52518.0
2015-08-05 13:25:00,58.7,58.77,58.67,58.77,65805.0,44.3071,44.3599,44.2844,44.3599,65805.0
2015-08-05 13:30:00,58.77,58.78,58.72,58.73,35396.0,44.3599,44.3674,44.3222,44.3297,35396.0
2015-08-05 13:35:00,58.74,58.78,58.72,58.76,67397.0,44.3373,44.3674,44.3222,44.3524,67397.0
2015-08-05 13:40:00,58.77,58.81,58.76,58.81,50206.0,44.3599,44.3901,44.3524,44.3901,50206.0
2015-08-05 13:45:00,58.8,58.8,58.75,58.76,121514.0,44.3825,44.3825,44.3448,44.3524,121514.0
2015-08-05 13:50:00,58.76,58.76,58.69,58.7,147007.0,44.3524,44.3524,44.2995,44.3071,147007.0
2015-08-05 13:55:00,58.7,58.75,58.69,58.73,68513.0,44.3071,44.3448,44.2995,44.3297,68513.0
2015-08-05 14:00:00,58.74,58.83,58.72,58.81,132227.0,44.3373,44.4052,44.3222,44.3901,132227.0
2015-08-05 14:05:00,58.82,58.86,58.8,58.8,42963.0,44.3976,44.4278,44.3825,44.3825,42963.0
2015-08-05 14:10:00,58.8,58.82,58.77,58.82,44259.0,44.3825,44.3976,44.3599,44.3976,44259.0
2015-08-05 14:15:00,58.82,58.85,58.81,58.84,65766.0,44.3976,44.4203,44.3901,44.4127,65766.0
2015-08-05 14:20:00,58.85,58.88,58.83,58.85,39661.0,44.4203,44.4429,44.4052,44.4203,39661.0
2015-08-05 14:25:00,58.85,58.9,58.83,58.88,54881.0,44.4203,44.458,44.4052,44.4429,54881.0
2015-08-05 14:30:00,58.88,58.91,58.86,58.9,36733.0,44.4429,44.4656,44.4278,44.458,36733.0
2015-08-05 14:35:00,58.9,58.9,58.87,58.87,37886.0,44.458,44.458,44.4354,44.4354,37886.0
2015-08-05 14:40:00,58.87,58.88,58.8,58.85,102707.0,44.4354,44.4429,44.3825,44.4203,102707.0
2015-08-05 14:45:00,58.85,58.87,58.83,58.86,60756.0,44.4203,44.4354,44.4052,44.4278,60756.0
2015-08-05 14:50:00,58.86,58.86,58.8,58.84,37996.0,44.4278,44.4278,44.3825,44.4127,37996.0
2015-08-05 14:55:00,58.84,58.84,58.81,58.82,35530.0,44.4127,44.4127,44.3901,44.3976,35530.0
2015-08-05 15:00:00,58.82,58.84,58.8,58.84,134969.0,44.3976,44.4127,44.3825,44.4127,134969.0
2015-08-05 15:05:00,58.84,58.87,58.82,58.84,75589.0,44.4127,44.4354,44.3976,44.4127,75589.0
2015-08-05 15:10:00,58.85,58.89,58.82,58.83,104718.0,44.4203,44.4505,44.3976,44.4052,104718.0
2015-08-05 15:15:00,58.82,58.82,58.73,58.73,106096.0,44.3976,44.3976,44.3297,44.3297,106096.0
2015-08-05 15:20:00,58.73,58.77,58.7,58.77,109389.0,44.3297,44.3599,44.3071,44.3599,109389.0
2015-08-05 15:25:00,58.77,58.79,58.71,58.73,95468.0,44.3599,44.375,44.3146,44.3297,95468.0
2015-08-05 15:30:00,58.73,58.73,58.68,58.69,93554.0,44.3297,44.3297,44.292,44.2995,93554.0
2015-08-05 15:35:00,58.69,58.75,58.69,58.73,139829.0,44.2995,44.3448,44.2995,44.3297,139829.0
2015-08-05 15:40:00,58.73,58.76,58.71,58.72,128202.0,44.3297,44.3524,44.3146,44.3222,128202.0
2015-08-05 15:45:00,58.71,58.75,58.7,58.75,176990.0,44.3146,44.3448,44.3071,44.3448,176990.0
2015-08-05 15:50:00,58.75,58.77,58.73,58.75,174693.0,44.3448,44.3599,44.3297,44.3448,174693.0
2015-08-05 15:55:00,58.74,58.78,58.73,58.74,226807.0,44.3373,44.3674,44.3297,44.3373,226807.0
2015-08-06 09:30:00,58.82,58.96,58.81,58.85,326386.0,44.3976,44.5033,44.3901,44.4203,326386.0
2015-08-06 09:35:00,58.86,58.89,58.76,58.85,524759.0,44.4278,44.4505,44.3524,44.4203,524759.0
2015-08-06 09:40:00,58.84,58.87,58.77,58.81,128516.0,44.4127,44.4354,44.3599,44.3901,128516.0
2015-08-06 09:45:00,58.82,58.92,58.8,58.91,115618.0,44.3976,44.4731,44.3825,44.4656,115618.0
2015-08-06 09:50:00,58.91,58.92,58.76,58.76,144095.0,44.4656,44.4731,44.3524,44.3524,144095.0
2015-08-06 09:55:00,58.76,58.77,58.63,58.65,198598.0,44.3524,44.3599,44.2542,44.2693,198598.0
2015-08-06 10:00:00,58.65,58.66,58.49,58.55,252851.0,44.2693,44.2769,44.1486,44.1938,252851.0
2015-08-06 10:05:00,58.54,58.64,58.54,58.64,91821.0,44.1863,44.2618,44.1863,44.2618,91821.0
2015-08-06 10:10:00,58.63,58.75,58.63,58.72,167806.0,44.2542,44.3448,44.2542,44.3222,167806.0
2015-08-06 10:15:00,58.71,58.73,58.65,58.73,153929.0,44.3146,44.3297,44.2693,44.3297,153929.0
2015-08-06 10:20:00,58.73,58.73,58.6,58.68,182147.0,44.3297,44.3297,44.2316,44.292,182147.0
2015-08-06 10:25:00,58.67,58.7,58.61,58.63,92288.0,44.2844,44.3071,44.2391,44.2542,92288.0
2015-08-06 10:30:00,58.63,58.63,58.5,58.57,287537.0,44.2542,44.2542,44.1561,44.2089,287537.0
2015-08-06 10:35:00,58.57,58.67,58.57,58.65,158086.0,44.2089,44.2844,44.2089,44.2693,158086.0
2015-08-06 10:40:00,58.65,58.72,58.63,58.7,121984.0,44.2693,44.3222,44.2542,44.3071,121984.0
2015-08-06 10:45:00,58.71,58.72,58.64,58.65,230489.0,44.3146,44.3222,44.2618,44.2693,230489.0
2015-08-06 10:50:00,58.65,58.66,58.6,58.6,157382.0,44.2693,44.2769,44.2316,44.2316,157382.0
2015-08-06 10:55:00,58.6,58.61,58.53,58.58,255282.0,44.2316,44.2391,44.1787,44.2165,255282.0
2015-08-06 11:00:00,58.57,58.58,58.48,58.5,173525.0,44.2089,44.2165,44.141,44.1561,173525.0
2015-08-06 11:05:00,58.5,58.52,58.42,58.45,145349.0,44.1561,44.1712,44.0957,44.1184,145349.0
2015-08-06 11:10:00,58.45,58.46,58.36,58.37,196499.0,44.1184,44.1259,44.0504,44.058,196499.0
2015-08-06 11:15:00,58.37,58.41,58.35,58.39,133608.0,44.058,44.0882,44.0429,44.0731,133608.0
2015-08-06 11:20:00,58.39,58.43,58.35,58.38,165433.0,44.0731,44.1033,44.0429,44.0655,165433.0
2015-08-06 11:25:00,58.39,58.39,58.29,58.31,176002.0,44.0731,44.0731,43.9976,44.0127,176002.0
2015-08-06 11:30:00,58.3,58.3,58.19,58.19,255850.0,44.0051,44.0051,43.9221,43.9221,255850.0
2015-08-06 11:35:00,58.19,58.2,58.15,58.16,208225.0,43.9221,43.9297,43.8919,43.8995,208225.0
2015-08-06 11:40:00,58.16,58.18,58.08,58.11,318316.0,43.8995,43.9146,43.8391,43.8617,318316.0
2015-08-06 11:45:00,58.11,58.16,58.1,58.11,160499.0,43.8617,43.8995,43.8542,43.8617,160499.0
2015-08-06 11:50:00,58.11,58.19,58.06,58.15,131798.0,43.8617,43.9221,43.824,43.8919,131798.0
2015-08-06 11:55:00,58.15,58.2,58.1,58.13,130013.0,43.8919,43.9297,43.8542,43.8768,130013.0
2015-08-06 12:00:00,58.13,58.21,58.12,58.2,161798.0,43.8768,43.9372,43.8693,43.9297,161798.0
2015-08-06 12:05:00,58.19,58.22,58.17,58.21,146190.0,43.9221,43.9448,43.907,43.9372,146190.0
2015-08-06 12:10:00,58.21,58.23,58.17,58.21,116922.0,43.9372,43.9523,43.907,43.9372,116922.0
2015-08-06 12:15:00,58.21,58.24,58.16,58.2,104343.0,43.9372,43.9599,43.8995,43.9297,104343.0
2015-08-06 12:20:00,58.2,58.21,58.09,58.11,96658.0,43.9297,43.9372,43.8466,43.8617,96658.0
2015-08-06 12:25:00,58.12,58.16,58.08,58.14,161194.0,43.8693,43.8995,43.8391,43.8844,161194.0
2015-08-06 12:30:00,58.14,58.16,58.08,58.08,65154.0,43.8844,43.8995,43.8391,43.8391,65154.0
2015-08-06 12:35:00,58.08,58.12,58.08,58.12,96614.0,43.8391,43.8693,43.8391,43.8693,96614.0
2015-08-06 12:40:00,58.11,58.16,58.08,58.1,92081.0,43.8617,43.8995,43.8391,43.8542,92081.0
2015-08-06 12:45:00,58.11,58.2,58.09,58.2,143997.0,43.8617,43.9297,43.8466,43.9297,143997.0
2015-08-06 12:50:00,58.2,58.2,58.13,58.13,63587.0,43.9297,43.9297,43.8768,43.8768,63587.0
2015-08-06 12:55:00,58.13,58.15,58.09,58.09,96962.0,43.8768,43.8919,43.8466,43.8466,96962.0
2015-08-06 13:00:00,58.09,58.11,58.01,58.04,357097.0,43.8466,43.8617,43.7862,43.8089,357097.0
2015-08-06 13:05:00,58.04,58.1,58.02,58.05,175356.0,43.8089,43.8542,43.7938,43.8164,175356.0
2015-08-06 13:10:00,58.05,58.18,58.05,58.17,216643.0,43.8164,43.9146,43.8164,43.907,216643.0
2015-08-06 13:15:00,58.16,58.2,58.14,58.19,67176.0,43.8995,43.9297,43.8844,43.9221,67176.0
2015-08-06 13:20:00,58.19,58.27,58.16,58.24,102334.0,43.9221,43.9825,43.8995,43.9599,102334.0
2015-08-06 13:25:00,58.25,58.26,58.2,58.2,83436.0,43.9674,43.975,43.9297,43.9297,83436.0
2015-08-06 13:30:00,58.21,58.21,58.12,58.14,66625.0,43.9372,43.9372,43.8693,43.8844,66625.0
2015-08-06 13:35:00,58.14,58.17,58.11,58.11,46586.0,43.8844,43.907,43.8617,43.8617,46586.0
2015-08-06 13:40:00,58.11,58.12,58.07,58.12,52747.0,43.8617,43.8693,43.8315,43.8693,52747.0
2015-08-06 13:45:00,58.11,58.17,58.09,58.14,77163.0,43.8617,43.907,43.8466,43.8844,77163.0
2015-08-06 13:50:00,58.14,58.14,58.07,58.08,62033.0,43.8844,43.8844,43.8315,43.8391,62033.0
2015-08-06 13:55:00,58.08,58.09,58.01,58.04,131184.0,43.8391,43.8466,43.7862,43.8089,131184.0
2015-08-06 14:00:00,58.04,58.04,57.94,57.97,351391.0,43.8089,43.8089,43.7334,43.7561,351391.0
2015-08-06 14:05:00,57.96,57.97,57.9,57.95,173344.0,43.7485,43.7561,43.7032,43.741,173344.0
2015-08-06 14:10:00,57.95,57.96,57.93,57.95,94501.0,43.741,43.7485,43.7259,43.741,94501.0
2015-08-06 14:15:00,57.95,57.97,57.92,57.95,210363.0,43.741,43.7561,43.7183,43.741,210363.0
2015-08-06 14:20:00,57.94,57.99,57.91,57.98,141705.0,43.7334,43.7712,43.7108,43.7636,141705.0
2015-08-06 14:25:00,57.98,58.05,57.98,58.01,174167.0,43.7636,43.8164,43.7636,43.7862,174167.0
2015-08-06 14:30:00,58.02,58.03,57.98,57.99,79608.0,43.7938,43.8013,43.7636,43.7712,79608.0
2015-08-06 14:35:00,57.98,58.01,57.96,57.98,76907.0,43.7636,43.7862,43.7485,43.7636,76907.0
2015-08-06 14:40:00,58.0,58.01,57.97,58.01,110455.0,43.7787,43.7862,43.7561,43.7862,110455.0
2015-08-06 14:45:00,58.0,58.02,57.99,58.01,65897.0,43.7787,43.7938,43.7712,43.7862,65897.0
2015-08-06 14:50:00,58.01,58.02,57.98,57.99,154307.0,43.7862,43.7938,43.7636,43.7712,154307.0
2015-08-06 14:55:00,57.99,58.02,57.98,58.0,113089.0,43.7712,43.7938,43.7636,43.7787,113089.0
2015-08-06 15:00:00,58.0,58.06,58.0,58.03,134688.0,43.7787,43.824,43.7787,43.8013,134688.0
2015-08-06 15:05:00,58.02,58.06,58.0,58.02,93924.0,43.7938,43.824,43.7787,43.7938,93924.0
2015-08-06 15:10:00,58.02,58.06,58.0,58.05,123087.0,43.7938,43.824,43.7787,43.8164,123087.0
2015-08-06 15:15:00,58.05,58.06,58.02,58.04,177317.0,43.8164,43.824,43.7938,43.8089,177317.0
2015-08-06 15:20:00,58.04,58.04,57.97,57.99,304720.0,43.8089,43.8089,43.7561,43.7712,304720.0
2015-08-06 15:25:00,58.0,58.01,57.94,57.98,207493.0,43.7787,43.7862,43.7334,43.7636,207493.0
2015-08-06 15:30:00,57.97,58.01,57.96,58.0,146951.0,43.7561,43.7862,43.7485,43.7787,146951.0
2015-08-06 15:35:00,58.0,58.09,57.98,58.08,232355.0,43.7787,43.8466,43.7636,43.8391,232355.0
2015-08-06 15:40:00,58.08,58.15,58.07,58.1,320107.0,43.8391,43.8919,43.8315,43.8542,320107.0
2015-08-06 15:45:00,58.1,58.16,58.08,58.15,562738.0,43.8542,43.8995,43.8391,43.8919,562738.0
2015-08-06 15:50:00,58.14,58.15,58.13,58.15,277749.0,43.8844,43.8919,43.8768,43.8919,277749.0
2015-08-06 15:55:00,58.15,58.15,58.07,58.1,560417.0,43.8919,43.8919,43.8315,43.8542,560417.0
2015-08-07 09:30:00,58.18,58.29,58.05,58.15,306531.0,43.9146,43.9976,43.8164,43.8919,306531.0
2015-08-07 09:35:00,58.15,58.48,58.14,58.35,253983.0,43.8919,44.141,43.8844,44.0429,253983.0
2015-08-07 09:40:00,58.37,58.58,58.36,58.53,225195.0,44.058,44.2165,44.0504,44.1787,225195.0
2015-08-07 09:45:00,58.51,58.61,58.36,58.45,323410.0,44.1637,44.2391,44.0504,44.1184,323410.0
2015-08-07 09:50:00,58.45,58.48,58.32,58.34,144731.0,44.1184,44.141,44.0202,44.0353,144731.0
2015-08-07 09:55:00,58.33,58.35,58.21,58.21,161372.0,44.0278,44.0429,43.9372,43.9372,161372.0
2015-08-07 10:00:00,58.21,58.21,57.95,57.98,207462.0,43.9372,43.9372,43.741,43.7636,207462.0
2015-08-07 10:05:00,57.98,58.12,57.96,58.05,232200.0,43.7636,43.8693,43.7485,43.8164,232200.0
2015-08-07 10:10:00,58.05,58.18,58.02,58.17,103326.0,43.8164,43.9146,43.7938,43.907,103326.0
2015-08-07 10:15:00,58.17,58.28,58.15,58.25,145121.0,43.907,43.99,43.8919,43.9674,145121.0
2015-08-07 10:20:00,58.25,58.26,58.17,58.18,137923.0,43.9674,43.975,43.907,43.9146,137923.0
2015-08-07 10:25:00,58.17,58.19,58.05,58.1,159796.0,43.907,43.9221,43.8164,43.8542,159796.0
2015-08-07 10:30:00,58.09,58.17,58.06,58.1,133062.0,43.8466,43.907,43.824,43.8542,133062.0
2015-08-07 10:35:00,58.09,58.17,58.09,58.17,114240.0,43.8466,43.907,43.8466,43.907,114240.0
2015-08-07 10:40:00,58.17,58.19,58.11,58.15,120299.0,43.907,43.9221,43.8617,43.8919,120299.0
2015-08-07 10:45:00,58.14,58.2,58.04,58.17,108270.0,43.8844,43.9297,43.8089,43.907,108270.0
2015-08-07 10:50:00,58.18,58.21,57.99,58.0,118602.0,43.9146,43.9372,43.7712,43.7787,118602.0
2015-08-07 10:55:00,57.99,58.08,57.96,58.02,121874.0,43.7712,43.8391,43.7485,43.7938,121874.0
2015-08-07 11:00:00,58.02,58.08,57.96,57.96,133641.0,43.7938,43.8391,43.7485,43.7485,133641.0
2015-08-07 11:05:00,57.96,58.04,57.96,58.0,144810.0,43.7485,43.8089,43.7485,43.7787,144810.0
2015-08-07 11:10:00,58.0,58.07,57.99,58.0,150093.0,43.7787,43.8315,43.7712,43.7787,150093.0
2015-08-07 11:15:00,57.98,58.02,57.9,57.92,138597.0,43.7636,43.7938,43.7032,43.7183,138597.0
2015-08-07 11:20:00,57.91,57.94,57.86,57.93,358975.0,43.7108,43.7334,43.673,43.7259,358975.0
2015-08-07 11:25:00,57.92,57.97,57.91,57.95,78735.0,43.7183,43.7561,43.7108,43.741,78735.0
2015-08-07 11:30:00,57.95,57.97,57.87,57.9,84197.0,43.741,43.7561,43.6806,43.7032,84197.0
2015-08-07 11:35:00,57.9,57.9,57.78,57.78,186807.0,43.7032,43.7032,43.6126,43.6126,186807.0
2015-08-07 11:40:00,57.79,57.83,57.77,57.82,121298.0,43.6202,43.6504,43.6051,43.6428,121298.0
2015-08-07 11:45:00,57.81,57.82,57.76,57.78,80965.0,43.6353,43.6428,43.5975,43.6126,80965.0
2015-08-07 11:50:00,57.78,57.81,57.74,57.77,93602.0,43.6126,43.6353,43.5825,43.6051,93602.0
2015-08-07 11:55:00,57.77,57.8,57.72,57.78,94663.0,43.6051,43.6277,43.5674,43.6126,94663.0
2015-08-07 12:00:00,57.78,57.81,57.77,57.79,137155.0,43.6126,43.6353,43.6051,43.6202,137155.0
2015-08-07 12:05:00,57.79,57.86,57.78,57.84,72550.0,43.6202,43.673,43.6126,43.6579,72550.0
2015-08-07 12:10:00,57.84,57.87,57.81,57.85,48746.0,43.6579,43.6806,43.6353,43.6655,48746.0
2015-08-07 12:15:00,57.86,57.87,57.81,57.81,40115.0,43.673,43.6806,43.6353,43.6353,40115.0
2015-08-07 12:20:00,57.82,57.83,57.71,57.73,80311.0,43.6428,43.6504,43.5598,43.5749,80311.0
2015-08-07 12:25:00,57.73,57.8,57.73,57.75,75227.0,43.5749,43.6277,43.5749,43.59,75227.0
2015-08-07 12:30:00,57.75,57.78,57.73,57.77,130488.0,43.59,43.6126,43.5749,43.6051,130488.0
2015-08-07 12:35:00,57.76,57.79,57.69,57.79,170247.0,43.5975,43.6202,43.5447,43.6202,170247.0
2015-08-07 12:40:00,57.78,57.81,57.76,57.8,52177.0,43.6126,43.6353,43.5975,43.6277,52177.0
2015-08-07 12:45:00,57.8,57.8,57.66,57.67,97618.0,43.6277,43.6277,43.5221,43.5296,97618.0
2015-08-07 12:50:00,57.67,57.67,57.59,57.61,140070.0,43.5296,43.5296,43.4692,43.4843,140070.0
2015-08-07 12:55:00,57.61,57.68,57.58,57.67,114712.0,43.4843,43.5372,43.4617,43.5296,114712.0
2015-08-07 13:00:00,57.67,57.7,57.65,57.66,58769.0,43.5296,43.5523,43.5145,43.5221,58769.0
2015-08-07 13:05:00,57.66,57.69,57.64,57.68,45092.0,43.5221,43.5447,43.507,43.5372,45092.0
2015-08-07 13:10:00,57.68,57.68,57.63,57.65,38219.0,43.5372,43.5372,43.4994,43.5145,38219.0
2015-08-07 13:15:00,57.65,57.68,57.6,57.62,49426.0,43.5145,43.5372,43.4768,43.4919,49426.0
2015-08-07 13:20:00,57.62,57.64,57.54,57.55,193705.0,43.4919,43.507,43.4315,43.439,193705.0
2015-08-07 13:25:00,57.55,57.61,57.52,57.59,85495.0,43.439,43.4843,43.4164,43.4692,85495.0
2015-08-07 13:30:00,57.59,57.67,57.59,57.64,47814.0,43.4692,43.5296,43.4692,43.507,47814.0
2015-08-07 13:35:00,57.64,57.7,57.58,57.61,323375.0,43.507,43.5523,43.4617,43.4843,323375.0
2015-08-07 13:40:00,57.6,57.66,57.6,57.63,77494.0,43.4768,43.5221,43.4768,43.4994,77494.0
2015-08-07 13:45:00,57.64,57.7,57.63,57.68,69893.0,43.507,43.5523,43.4994,43.5372,69893.0
2015-08-07 13:50:00,57.68,57.72,57.62,57.65,83512.0,43.5372,43.5674,43.4919,43.5145,83512.0
2015-08-07 13:55:00,57.65,57.67,57.61,57.63,45966.0,43.5145,43.5296,43.4843,43.4994,45966.0
2015-08-07 14:00:00,57.63,57.67,57.61,57.63,76083.0,43.4994,43.5296,43.4843,43.4994,76083.0
2015-08-07 14:05:00,57.63,57.68,57.6,57.65,98059.0,43.4994,43.5372,43.4768,43.5145,98059.0
2015-08-07 14:10:00,57.65,57.66,57.61,57.64,87441.0,43.5145,43.5221,43.4843,43.507,87441.0
2015-08-07 14:15:00,57.64,57.65,57.53,57.53,98056.0,43.507,43.5145,43.4239,43.4239,98056.0
2015-08-07 14:20:00,57.53,57.54,57.44,57.48,270870.0,43.4239,43.4315,43.356,43.3862,270870.0
2015-08-07 14:25:00,57.48,57.56,57.45,57.55,63332.0,43.3862,43.4466,43.3636,43.439,63332.0
2015-08-07 14:30:00,57.55,57.6,57.55,57.57,66572.0,43.439,43.4768,43.439,43.4541,66572.0
2015-08-07 14:35:00,57.56,57.61,57.55,57.57,111269.0,43.4466,43.4843,43.439,43.4541,111269.0
2015-08-07 14:40:00,57.57,57.57,57.54,57.56,67294.0,43.4541,43.4541,43.4315,43.4466,67294.0
2015-08-07 14:45:00,57.55,57.63,57.55,57.63,97689.0,43.439,43.4994,43.439,43.4994,97689.0
2015-08-07 14:50:00,57.64,57.71,57.63,57.69,90290.0,43.507,43.5598,43.4994,43.5447,90290.0
2015-08-07 14:55:00,57.68,57.71,57.66,57.69,144993.0,43.5372,43.5598,43.5221,43.5447,144993.0
2015-08-07 15:00:00,57.69,57.72,57.67,57.72,47107.0,43.5447,43.5674,43.5296,43.5674,47107.0
2015-08-07 15:05:00,57.72,57.77,57.7,57.77,136172.0,43.5674,43.6051,43.5523,43.6051,136172.0
2015-08-07 15:10:00,57.77,57.77,57.66,57.68,168572.0,43.6051,43.6051,43.5221,43.5372,168572.0
2015-08-07 15:15:00,57.68,57.75,57.67,57.72,79556.0,43.5372,43.59,43.5296,43.5674,79556.0
2015-08-07 15:20:00,57.72,57.82,57.71,57.8,94449.0,43.5674,43.6428,43.5598,43.6277,94449.0
2015-08-07 15:25:00,57.8,57.91,57.8,57.87,114159.0,43.6277,43.7108,43.6277,43.6806,114159.0
2015-08-07 15:30:00,57.87,57.92,57.86,57.87,115737.0,43.6806,43.7183,43.673,43.6806,115737.0
2015-08-07 15:35:00,57.86,57.89,57.84,57.85,96705.0,43.673,43.6957,43.6579,43.6655,96705.0
2015-08-07 15:40:00,57.85,57.9,57.77,57.78,309454.0,43.6655,43.7032,43.6051,43.6126,309454.0
2015-08-07 15:45:00,57.77,57.87,57.75,57.85,366544.0,43.6051,43.6806,43.59,43.6655,366544.0
2015-08-07 15:50:00,57.84,57.92,57.82,57.91,206559.0,43.6579,43.7183,43.6428,43.7108,206559.0
2015-08-07 15:55:00,57.9,57.92,57.84,57.91,421775.0,43.7032,43.7183,43.6579,43.7108,421775.0
2015-08-10 09:30:00,58.26,58.5,58.25,58.45,404611.0,43.975,44.1561,43.9674,44.1184,404611.0
2015-08-10 09:35:00,58.44,58.54,58.29,58.35,249078.0,44.1108,44.1863,43.9976,44.0429,249078.0
2015-08-10 09:40:00,58.35,58.39,58.21,58.29,215065.0,44.0429,44.0731,43.9372,43.9976,215065.0
2015-08-10 09:45:00,58.29,58.34,58.23,58.3,166152.0,43.9976,44.0353,43.9523,44.0051,166152.0
2015-08-10 09:50:00,58.3,58.37,58.27,58.35,274872.0,44.0051,44.058,43.9825,44.0429,274872.0
2015-08-10 09:55:00,58.35,58.36,58.28,58.33,167924.0,44.0429,44.0504,43.99,44.0278,167924.0
2015-08-10 10:00:00,58.33,58.36,58.22,58.27,151847.0,44.0278,44.0504,43.9448,43.9825,151847.0
2015-08-10 10:05:00,58.28,58.32,58.24,58.29,168029.0,43.99,44.0202,43.9599,43.9976,168029.0
2015-08-10 10:10:00,58.29,58.36,58.27,58.35,202467.0,43.9976,44.0504,43.9825,44.0429,202467.0
2015-08-10 10:15:00,58.35,58.49,58.35,58.43,268227.0,44.0429,44.1486,44.0429,44.1033,268227.0
2015-08-10 10:20:00,58.44,58.47,58.42,58.43,238081.0,44.1108,44.1335,44.0957,44.1033,238081.0
2015-08-10 10:25:00,58.44,58.49,58.4,58.47,157757.0,44.1108,44.1486,44.0806,44.1335,157757.0
2015-08-10 10:30:00,58.47,58.47,58.4,58.45,138041.0,44.1335,44.1335,44.0806,44.1184,138041.0
2015-08-10 10:35:00,58.44,58.44,58.4,58.44,136705.0,44.1108,44.1108,44.0806,44.1108,136705.0
2015-08-10 10:40:00,58.43,58.45,58.41,58.44,126119.0,44.1033,44.1184,44.0882,44.1108,126119.0
2015-08-10 10:45:00,58.44,58.49,58.42,58.47,149984.0,44.1108,44.1486,44.0957,44.1335,149984.0
2015-08-10 10:50:00,58.48,58.53,58.45,58.52,137951.0,44.141,44.1787,44.1184,44.1712,137951.0
2015-08-10 10:55:00,58.51,58.58,58.48,58.54,155840.0,44.1637,44.2165,44.141,44.1863,155840.0
2015-08-10 11:00:00,58.55,58.61,58.54,58.61,93509.0,44.1938,44.2391,44.1863,44.2391,93509.0
2015-08-10 11:05:00,58.61,58.65,58.59,58.62,80990.0,44.2391,44.2693,44.224,44.2467,80990.0
2015-08-10 11:10:00,58.63,58.65,58.61,58.63,57176.0,44.2542,44.2693,44.2391,44.2542,57176.0
2015-08-10 11:15:00,58.63,58.63,58.57,58.58,51021.0,44.2542,44.2542,44.2089,44.2165,51021.0
2015-08-10 11:20:00,58.58,58.62,58.57,58.61,38898.0,44.2165,44.2467,44.2089,44.2391,38898.0
2015-08-10 11:25:00,58.62,58.62,58.51,58.52,107656.0,44.2467,44.2467,44.1637,44.1712,107656.0
2015-08-10 11:30:00,58.53,58.58,58.52,58.58,54056.0,44.1787,44.2165,44.1712,44.2165,54056.0
2015-08-10 11:35:00,58.58,58.62,58.54,58.55,365175.0,44.2165,44.2467,44.1863,44.1938,365175.0
2015-08-10 11:40:00,58.55,58.57,58.53,58.56,138661.0,44.1938,44.2089,44.1787,44.2014,138661.0
2015-08-10 11:45:00,58.58,58.61,58.58,58.59,194562.0,44.2165,44.2391,44.2165,44.224,194562.0
2015-08-10 11:50:00,58.59,58.63,58.59,58.59,201909.0,44.224,44.2542,44.224,44.224,201909.0
2015-08-10 11:55:00,58.59,58.63,58.57,58.62,113207.0,44.224,44.2542,44.2089,44.2467,113207.0
2015-08-10 12:00:00,58.63,58.63,58.59,58.62,64480.0,44.2542,44.2542,44.224,44.2467,64480.0
2015-08-10 12:05:00,58.61,58.62,58.6,58.62,28676.0,44.2391,44.2467,44.2316,44.2467,28676.0
2015-08-10 12:10:00,58.61,58.63,58.59,58.61,51355.0,44.2391,44.2542,44.224,44.2391,51355.0
2015-08-10 12:15:00,58.61,58.66,58.59,58.65,95787.0,44.2391,44.2769,44.224,44.2693,95787.0
2015-08-10 12:20:00,58.65,58.7,58.64,58.7,49182.0,44.2693,44.3071,44.2618,44.3071,49182.0
2015-08-10 12:25:00,58.7,58.74,58.69,58.72,164159.0,44.3071,44.3373,44.2995,44.3222,164159.0
2015-08-10 12:30:00,58.72,58.73,58.68,58.68,55723.0,44.3222,44.3297,44.292,44.292,55723.0
2015-08-10 12:35:00,58.68,58.72,58.64,58.72,146215.0,44.292,44.3222,44.2618,44.3222,146215.0
2015-08-10 12:40:00,58.72,58.75,58.71,58.73,57500.0,44.3222,44.3448,44.3146,44.3297,57500.0
2015-08-10 12:45:00,58.73,58.76,58.71,58.72,112668.0,44.3297,44.3524,44.3146,44.3222,112668.0
2015-08-10 12:50:00,58.72,58.75,58.7,58.72,113907.0,44.3222,44.3448,44.3071,44.3222,113907.0
2015-08-10 12:55:00,58.73,58.73,58.7,58.7,45825.0,44.3297,44.3297,44.3071,44.3071,45825.0
2015-08-10 13:00:00,58.7,58.76,58.66,58.76,73460.0,44.3071,44.3524,44.2769,44.3524,73460.0
2015-08-10 13:05:00,58.76,58.8,58.75,58.78,60887.0,44.3524,44.3825,44.3448,44.3674,60887.0
2015-08-10 13:10:00,58.78,58.79,58.75,58.77,36604.0,44.3674,44.375,44.3448,44.3599,36604.0
2015-08-10 13:15:00,58.77,58.78,58.74,58.74,32898.0,44.3599,44.3674,44.3373,44.3373,32898.0
2015-08-10 13:20:00,58.75,58.79,58.73,58.78,70530.0,44.3448,44.375,44.3297,44.3674,70530.0
2015-08-10 13:25:00,58.78,58.79,58.76,58.76,24187.0,44.3674,44.375,44.3524,44.3524,24187.0
2015-08-10 13:30:00,58.77,58.79,58.76,58.79,23189.0,44.3599,44.375,44.3524,44.375,23189.0
2015-08-10 13:35:00,58.79,58.83,58.78,58.83,194455.0,44.375,44.4052,44.3674,44.4052,194455.0
2015-08-10 13:40:00,58.83,58.83,58.79,58.8,39710.0,44.4052,44.4052,44.375,44.3825,39710.0
2015-08-10 13:45:00,58.79,58.8,58.77,58.8,121999.0,44.375,44.3825,44.3599,44.3825,121999.0
2015-08-10 13:50:00,58.8,58.82,58.8,58.8,28930.0,44.3825,44.3976,44.3825,44.3825,28930.0
2015-08-10 13:55:00,58.8,58.83,58.79,58.83,27880.0,44.3825,44.4052,44.375,44.4052,27880.0
2015-08-10 14:00:00,58.83,58.84,58.77,58.79,186388.0,44.4052,44.4127,44.3599,44.375,186388.0
2015-08-10 14:05:00,58.8,58.83,58.8,58.83,41995.0,44.3825,44.4052,44.3825,44.4052,41995.0
2015-08-10 14:10:00,58.83,58.84,58.79,58.79,41882.0,44.4052,44.4127,44.375,44.375,41882.0
2015-08-10 14:15:00,58.8,58.81,58.73,58.75,106855.0,44.3825,44.3901,44.3297,44.3448,106855.0
2015-08-10 14:20:00,58.74,58.75,58.73,58.73,29467.0,44.3373,44.3448,44.3297,44.3297,29467.0
2015-08-10 14:25:00,58.73,58.75,58.72,58.73,54283.0,44.3297,44.3448,44.3222,44.3297,54283.0
2015-08-10 14:30:00,58.73,58.74,58.71,58.71,62518.0,44.3297,44.3373,44.3146,44.3146,62518.0
2015-08-10 14:35:00,58.71,58.74,58.7,58.7,104759.0,44.3146,44.3373,44.3071,44.3071,104759.0
2015-08-10 14:40:00,58.7,58.7,58.65,58.67,56762.0,44.3071,44.3071,44.2693,44.2844,56762.0
2015-08-10 14:45:00,58.67,58.69,58.66,58.67,77809.0,44.2844,44.2995,44.2769,44.2844,77809.0
2015-08-10 14:50:00,58.66,58.7,58.65,58.68,58403.0,44.2769,44.3071,44.2693,44.292,58403.0
2015-08-10 14:55:00,58.67,58.7,58.64,58.64,147873.0,44.2844,44.3071,44.2618,44.2618,147873.0
2015-08-10 15:00:00,58.65,58.7,58.64,58.68,76329.0,44.2693,44.3071,44.2618,44.292,76329.0
2015-08-10 15:05:00,58.68,58.75,58.67,58.7,89753.0,44.292,44.3448,44.2844,44.3071,89753.0
2015-08-10 15:10:00,58.71,58.71,58.67,58.7,63840.0,44.3146,44.3146,44.2844,44.3071,63840.0
2015-08-10 15:15:00,58.7,58.76,58.69,58.76,67801.0,44.3071,44.3524,44.2995,44.3524,67801.0
2015-08-10 15:20:00,58.76,58.77,58.75,58.77,115877.0,44.3524,44.3599,44.3448,44.3599,115877.0
2015-08-10 15:25:00,58.77,58.78,58.74,58.75,108389.0,44.3599,44.3674,44.3373,44.3448,108389.0
2015-08-10 15:30:00,58.75,58.76,58.69,58.71,126744.0,44.3448,44.3524,44.2995,44.3146,126744.0
2015-08-10 15:35:00,58.71,58.74,58.65,58.68,126324.0,44.3146,44.3373,44.2693,44.292,126324.0
2015-08-10 15:40:00,58.68,58.71,58.67,58.7,152315.0,44.292,44.3146,44.2844,44.3071,152315.0
2015-08-10 15:45:00,58.7,58.7,58.63,58.64,158922.0,44.3071,44.3071,44.2542,44.2618,158922.0
2015-08-10 15:50:00,58.64,58.66,58.62,58.63,199590.0,44.2618,44.2769,44.2467,44.2542,199590.0
2015-08-10 15:55:00,58.62,58.75,58.62,58.75,428172.0,44.2467,44.3448,44.2467,44.3448,428172.0
2015-08-11 09:30:00,58.01,58.12,57.77,58.12,748052.0,43.7862,43.8693,43.6051,43.8693,748052.0
2015-08-11 09:35:00,58.12,58.22,58.01,58.16,222230.0,43.8693,43.9448,43.7862,43.8995,222230.0
2015-08-11 09:40:00,58.16,58.25,57.94,57.95,407532.0,43.8995,43.9674,43.7334,43.741,407532.0
2015-08-11 09:45:00,57.95,58.06,57.84,58.01,376188.0,43.741,43.824,43.6579,43.7862,376188.0
2015-08-11 09:50:00,58.01,58.05,57.85,57.86,142946.0,43.7862,43.8164,43.6655,43.673,142946.0
2015-08-11 09:55:00,57.87,57.91,57.84,57.88,181805.0,43.6806,43.7108,43.6579,43.6881,181805.0
2015-08-11 10:00:00,57.89,57.96,57.85,57.87,209005.0,43.6957,43.7485,43.6655,43.6806,209005.0
2015-08-11 10:05:00,57.88,57.96,57.85,57.88,220819.0,43.6881,43.7485,43.6655,43.6881,220819.0
2015-08-11 10:10:00,57.88,57.94,57.84,57.93,147033.0,43.6881,43.7334,43.6579,43.7259,147033.0
2015-08-11 10:15:00,57.93,57.95,57.88,57.92,147133.0,43.7259,43.741,43.6881,43.7183,147133.0
2015-08-11 10:20:00,57.91,57.99,57.91,57.98,151047.0,43.7108,43.7712,43.7108,43.7636,151047.0
2015-08-11 10:25:00,57.97,58.03,57.93,57.96,189593.0,43.7561,43.8013,43.7259,43.7485,189593.0
2015-08-11 10:30:00,57.97,57.98,57.88,57.92,191722.0,43.7561,43.7636,43.6881,43.7183,191722.0
2015-08-11 10:35:00,57.92,57.93,57.84,57.85,181749.0,43.7183,43.7259,43.6579,43.6655,181749.0
2015-08-11 10:40:00,57.85,57.89,57.73,57.75,412511.0,43.6655,43.6957,43.5749,43.59,412511.0
2015-08-11 10:45:00,57.75,57.82,57.73,57.81,267298.0,43.59,43.6428,43.5749,43.6353,267298.0
2015-08-11 10:50:00,57.81,57.86,57.78,57.86,130222.0,43.6353,43.673,43.6126,43.673,130222.0
2015-08-11 10:55:00,57.86,57.89,57.83,57.87,153150.0,43.673,43.6957,43.6504,43.6806,153150.0
2015-08-11 11:00:00,57.88,57.89,57.85,57.85,138394.0,43.6881,43.6957,43.6655,43.6655,138394.0
2015-08-11 11:05:00,57.85,57.86,57.77,57.79,322776.0,43.6655,43.673,43.6051,43.6202,322776.0
2015-08-11 11:10:00,57.8,57.92,57.79,57.92,98948.0,43.6277,43.7183,43.6202,43.7183,98948.0
2015-08-11 11:15:00,57.92,57.92,57.84,57.84,91928.0,43.7183,43.7183,43.6579,43.6579,91928.0
2015-08-11 11:20:00,57.84,57.84,57.66,57.67,227340.0,43.6579,43.6579,43.5221,43.5296,227340.0
2015-08-11 11:25:00,57.66,57.69,57.6,57.67,256732.0,43.5221,43.5447,43.4768,43.5296,256732.0
2015-08-11 11:30:00,57.67,57.69,57.6,57.63,211833.0,43.5296,43.5447,43.4768,43.4994,211833.0
2015-08-11 11:35:00,57.62,57.68,57.6,57.64,140285.0,43.4919,43.5372,43.4768,43.507,140285.0
2015-08-11 11:40:00,57.63,57.67,57.6,57.66,133075.0,43.4994,43.5296,43.4768,43.5221,133075.0
2015-08-11 11:45:00,57.67,57.69,57.59,57.6,162146.0,43.5296,43.5447,43.4692,43.4768,162146.0
2015-08-11 11:50:00,57.61,57.61,57.52,57.52,344924.0,43.4843,43.4843,43.4164,43.4164,344924.0
2015-08-11 11:55:00,57.52,57.6,57.5,57.6,178065.0,43.4164,43.4768,43.4013,43.4768,178065.0
2015-08-11 12:00:00,57.6,57.67,57.59,57.66,111015.0,43.4768,43.5296,43.4692,43.5221,111015.0
2015-08-11 12:05:00,57.66,57.75,57.65,57.74,183831.0,43.5221,43.59,43.5145,43.5825,183831.0
2015-08-11 12:10:00,57.75,57.79,57.66,57.66,170380.0,43.59,43.6202,43.5221,43.5221,170380.0
2015-08-11 12:15:00,57.65,57.71,57.63,57.69,120103.0,43.5145,43.5598,43.4994,43.5447,120103.0
2015-08-11 12:20:00,57.68,57.72,57.66,57.68,112289.0,43.5372,43.5674,43.5221,43.5372,112289.0
2015-08-11 12:25:00,57.68,57.71,57.65,57.66,144684.0,43.5372,43.5598,43.5145,43.5221,144684.0
2015-08-11 12:30:00,57.67,57.67,57.61,57.66,125907.0,43.5296,43.5296,43.4843,43.5221,125907.0
2015-08-11 12:35:00,57.66,57.67,57.6,57.61,170051.0,43.5221,43.5296,43.4768,43.4843,170051.0
2015-08-11 12:40:00,57.61,57.71,57.6,57.62,225186.0,43.4843,43.5598,43.4768,43.4919,225186.0
2015-08-11 12:45:00,57.62,57.65,57.61,57.64,68730.0,43.4919,43.5145,43.4843,43.507,68730.0
2015-08-11 12:50:00,57.63,57.64,57.59,57.63,121731.0,43.4994,43.507,43.4692,43.4994,121731.0
2015-08-11 12:55:00,57.64,57.65,57.53,57.55,131809.0,43.507,43.5145,43.4239,43.439,131809.0
2015-08-11 13:00:00,57.55,57.59,57.47,57.48,218698.0,43.439,43.4692,43.3787,43.3862,218698.0
2015-08-11 13:05:00,57.48,57.56,57.44,57.44,312720.0,43.3862,43.4466,43.356,43.356,312720.0
2015-08-11 13:10:00,57.44,57.55,57.41,57.52,192325.0,43.356,43.439,43.3334,43.4164,192325.0
2015-08-11 13:15:00,57.52,57.57,57.5,57.52,128145.0,43.4164,43.4541,43.4013,43.4164,128145.0
2015-08-11 13:20:00,57.52,57.54,57.44,57.45,243949.0,43.4164,43.4315,43.356,43.3636,243949.0
2015-08-11 13:25:00,57.44,57.51,57.43,57.48,377917.0,43.356,43.4088,43.3485,43.3862,377917.0
2015-08-11 13:30:00,57.49,57.52,57.42,57.5,153026.0,43.3938,43.4164,43.3409,43.4013,153026.0
2015-08-11 13:35:00,57.52,57.59,57.49,57.56,153982.0,43.4164,43.4692,43.3938,43.4466,153982.0
2015-08-11 13:40:00,57.55,57.58,57.52,57.53,100725.0,43.439,43.4617,43.4164,43.4239,100725.0
2015-08-11 13:45:00,57.53,57.55,57.42,57.42,149662.0,43.4239,43.439,43.3409,43.3409,149662.0
2015-08-11 13:50:00,57.43,57.47,57.41,57.41,135182.0,43.3485,43.3787,43.3334,43.3334,135182.0
2015-08-11 13:55:00,57.41,57.46,57.41,57.42,111846.0,43.3334,43.3711,43.3334,43.3409,111846.0
2015-08-11 14:00:00,57.43,57.44,57.4,57.4,161990.0,43.3485,43.356,43.3258,43.3258,161990.0
2015-08-11 14:05:00,57.4,57.46,57.4,57.41,267842.0,43.3258,43.3711,43.3258,43.3334,267842.0
2015-08-11 14:10:00,57.41,57.42,57.32,57.32,220823.0,43.3334,43.3409,43.2654,43.2654,220823.0
2015-08-11 14:15:00,57.32,57.34,57.24,57.26,241341.0,43.2654,43.2805,43.205,43.2201,241341.0
2015-08-11 14:20:00,57.26,57.34,57.26,57.32,158976.0,43.2201,43.2805,43.2201,43.2654,158976.0
2015-08-11 14:25:00,57.32,57.41,57.28,57.32,169134.0,43.2654,43.3334,43.2352,43.2654,169134.0
2015-08-11 14:30:00,57.32,57.36,57.3,57.33,109614.0,43.2654,43.2956,43.2503,43.273,109614.0
2015-08-11 14:35:00,57.34,57.39,57.32,57.38,153602.0,43.2805,43.3183,43.2654,43.3107,153602.0
2015-08-11 14:40:00,57.37,57.42,57.37,57.41,104857.0,43.3032,43.3409,43.3032,43.3334,104857.0
2015-08-11 14:45:00,57.41,57.43,57.4,57.41,130109.0,43.3334,43.3485,43.3258,43.3334,130109.0
2015-08-11 14:50:00,57.41,57.41,57.34,57.38,197774.0,43.3334,43.3334,43.2805,43.3107,197774.0
2015-08-11 14:55:00,57.38,57.46,57.37,57.41,155737.0,43.3107,43.3711,43.3032,43.3334,155737.0
2015-08-11 15:00:00,57.41,57.46,57.38,57.4,212886.0,43.3334,43.3711,43.3107,43.3258,212886.0
2015-08-11 15:05:00,57.41,57.45,57.37,57.37,317661.0,43.3334,43.3636,43.3032,43.3032,317661.0
2015-08-11 15:10:00,57.38,57.43,57.35,57.42,433086.0,43.3107,43.3485,43.2881,43.3409,433086.0
2015-08-11 15:15:00,57.42,57.43,57.35,57.43,234954.0,43.3409,43.3485,43.2881,43.3485,234954.0
2015-08-11 15:20:00,57.43,57.44,57.39,57.42,209123.0,43.3485,43.356,43.3183,43.3409,209123.0
2015-08-11 15:25:00,57.42,57.46,57.41,57.46,184183.0,43.3409,43.3711,43.3334,43.3711,184183.0
2015-08-11 15:30:00,57.46,57.51,57.45,57.51,261368.0,43.3711,43.4088,43.3636,43.4088,261368.0
2015-08-11 15:35:00,57.51,57.59,57.48,57.59,350723.0,43.4088,43.4692,43.3862,43.4692,350723.0
2015-08-11 15:40:00,57.59,57.61,57.5,57.61,259056.0,43.4692,43.4843,43.4013,43.4843,259056.0
2015-08-11 15:45:00,57.6,57.62,57.56,57.59,327982.0,43.4768,43.4919,43.4466,43.4692,327982.0
2015-08-11 15:50:00,57.59,57.71,57.58,57.69,546389.0,43.4692,43.5598,43.4617,43.5447,546389.0
2015-08-11 15:55:00,57.7,57.71,57.63,57.68,889044.0,43.5523,43.5598,43.4994,43.5372,889044.0
2015-08-12 09:30:00,56.93,56.97,56.42,56.42,978903.0,42.9711,43.0013,42.5861,42.5861,978903.0
2015-08-12 09:35:00,56.43,56.53,56.33,56.45,615768.0,42.5937,42.6691,42.5182,42.6088,615768.0
2015-08-12 09:40:00,56.46,56.56,56.35,56.35,448318.0,42.6163,42.6918,42.5333,42.5333,448318.0
2015-08-12 09:45:00,56.36,56.4,56.28,56.29,341518.0,42.5408,42.571,42.4804,42.488,341518.0
2015-08-12 09:50:00,56.29,56.29,56.14,56.23,452365.0,42.488,42.488,42.3748,42.4427,452365.0
2015-08-12 09:55:00,56.24,56.27,56.09,56.09,347170.0,42.4502,42.4729,42.337,42.337,347170.0
2015-08-12 10:00:00,56.08,56.11,55.79,55.88,933827.0,42.3295,42.3521,42.1106,42.1785,933827.0
2015-08-12 10:05:00,55.88,55.88,55.55,55.56,567869.0,42.1785,42.1785,41.9294,41.937,567869.0
2015-08-12 10:10:00,55.56,55.69,55.33,55.34,819757.0,41.937,42.0351,41.7634,41.7709,819757.0
2015-08-12 10:15:00,55.35,55.71,55.34,55.68,654962.0,41.7785,42.0502,41.7709,42.0276,654962.0
2015-08-12 10:20:00,55.67,55.68,55.33,55.36,537021.0,42.02,42.0276,41.7634,41.786,537021.0
2015-08-12 10:25:00,55.35,55.46,55.31,55.46,443977.0,41.7785,41.8615,41.7483,41.8615,443977.0
2015-08-12 10:30:00,55.46,55.7,55.38,55.68,495495.0,41.8615,42.0426,41.8011,42.0276,495495.0
2015-08-12 10:35:00,55.68,55.7,55.6,55.7,446438.0,42.0276,42.0426,41.9672,42.0426,446438.0
2015-08-12 10:40:00,55.7,55.73,55.6,55.65,659979.0,42.0426,42.0653,41.9672,42.0049,659979.0
2015-08-12 10:45:00,55.65,55.78,55.64,55.78,463527.0,42.0049,42.103,41.9974,42.103,463527.0
2015-08-12 10:50:00,55.77,55.82,55.67,55.71,336992.0,42.0955,42.1332,42.02,42.0502,336992.0
2015-08-12 10:55:00,55.7,55.74,55.61,55.66,229555.0,42.0426,42.0728,41.9747,42.0125,229555.0
2015-08-12 11:00:00,55.67,55.84,55.66,55.84,356728.0,42.02,42.1483,42.0125,42.1483,356728.0
2015-08-12 11:05:00,55.84,56.03,55.83,56.01,447379.0,42.1483,42.2917,42.1408,42.2766,447379.0
2015-08-12 11:10:00,56.02,56.06,55.95,55.97,313814.0,42.2842,42.3144,42.2314,42.2464,313814.0
2015-08-12 11:15:00,55.97,56.05,55.97,56.0,203998.0,42.2464,42.3068,42.2464,42.2691,203998.0
2015-08-12 11:20:00,56.0,56.11,55.99,56.02,189226.0,42.2691,42.3521,42.2615,42.2842,189226.0
2015-08-12 11:25:00,56.03,56.16,56.01,56.14,205765.0,42.2917,42.3899,42.2766,42.3748,205765.0
2015-08-12 11:30:00,56.14,56.21,56.08,56.18,246410.0,42.3748,42.4276,42.3295,42.405,246410.0
2015-08-12 11:35:00,56.18,56.23,56.13,56.17,189607.0,42.405,42.4427,42.3672,42.3974,189607.0
2015-08-12 11:40:00,56.18,56.23,56.16,56.23,299523.0,42.405,42.4427,42.3899,42.4427,299523.0
2015-08-12 11:45:00,56.22,56.27,56.11,56.15,387403.0,42.4351,42.4729,42.3521,42.3823,387403.0
2015-08-12 11:50:00,56.15,56.24,56.12,56.14,243552.0,42.3823,42.4502,42.3597,42.3748,243552.0
2015-08-12 11:55:00,56.15,56.18,56.12,56.15,201824.0,42.3823,42.405,42.3597,42.3823,201824.0
2015-08-12 12:00:00,56.16,56.2,56.11,56.15,168264.0,42.3899,42.4201,42.3521,42.3823,168264.0
2015-08-12 12:05:00,56.16,56.26,56.14,56.26,125866.0,42.3899,42.4653,42.3748,42.4653,125866.0
2015-08-12 12:10:00,56.26,56.33,56.24,56.3,263331.0,42.4653,42.5182,42.4502,42.4955,263331.0
2015-08-12 12:15:00,56.3,56.35,56.3,56.34,133652.0,42.4955,42.5333,42.4955,42.5257,133652.0
2015-08-12 12:20:00,56.34,56.38,56.32,56.34,145881.0,42.5257,42.5559,42.5106,42.5257,145881.0
2015-08-12 12:25:00,56.33,56.42,56.32,56.39,134627.0,42.5182,42.5861,42.5106,42.5635,134627.0
2015-08-12 12:30:00,56.39,56.5,56.35,56.48,115854.0,42.5635,42.6465,42.5333,42.6314,115854.0
2015-08-12 12:35:00,56.48,56.52,56.41,56.49,147400.0,42.6314,42.6616,42.5786,42.6389,147400.0
2015-08-12 12:40:00,56.48,56.55,56.44,56.44,155647.0,42.6314,42.6842,42.6012,42.6012,155647.0
2015-08-12 12:45:00,56.44,56.47,56.43,56.44,130933.0,42.6012,42.6238,42.5937,42.6012,130933.0
2015-08-12 12:50:00,56.44,56.45,56.32,56.37,237627.0,42.6012,42.6088,42.5106,42.5484,237627.0
2015-08-12 12:55:00,56.36,56.38,56.32,56.33,101603.0,42.5408,42.5559,42.5106,42.5182,101603.0
2015-08-12 13:00:00,56.34,56.43,56.32,56.42,184334.0,42.5257,42.5937,42.5106,42.5861,184334.0
2015-08-12 13:05:00,56.42,56.46,56.39,56.41,157288.0,42.5861,42.6163,42.5635,42.5786,157288.0
2015-08-12 13:10:00,56.42,56.46,56.38,56.43,123085.0,42.5861,42.6163,42.5559,42.5937,123085.0
2015-08-12 13:15:00,56.44,56.51,56.44,56.46,455374.0,42.6012,42.654,42.6012,42.6163,455374.0
2015-08-12 13:20:00,56.46,56.56,56.46,56.54,289490.0,42.6163,42.6918,42.6163,42.6767,289490.0
2015-08-12 13:25:00,56.55,56.55,56.41,56.41,128690.0,42.6842,42.6842,42.5786,42.5786,128690.0
2015-08-12 13:30:00,56.42,56.46,56.41,56.43,85980.0,42.5861,42.6163,42.5786,42.5937,85980.0
2015-08-12 13:35:00,56.43,56.49,56.41,56.47,99058.0,42.5937,42.6389,42.5786,42.6238,99058.0
2015-08-12 13:40:00,56.48,56.53,56.47,56.51,125998.0,42.6314,42.6691,42.6238,42.654,125998.0
2015-08-12 13:45:00,56.51,56.68,56.51,56.65,240624.0,42.654,42.7824,42.654,42.7597,240624.0
2015-08-12 13:50:00,56.66,56.71,56.62,56.7,157874.0,42.7673,42.805,42.7371,42.7975,157874.0
2015-08-12 13:55:00,56.71,56.73,56.57,56.58,176473.0,42.805,42.8201,42.6993,42.7069,176473.0
2015-08-12 14:00:00,56.58,56.59,56.43,56.44,291563.0,42.7069,42.7144,42.5937,42.6012,291563.0
2015-08-12 14:05:00,56.44,56.47,56.39,56.44,300135.0,42.6012,42.6238,42.5635,42.6012,300135.0
2015-08-12 14:10:00,56.44,56.64,56.44,56.63,97525.0,42.6012,42.7522,42.6012,42.7446,97525.0
2015-08-12 14:15:00,56.63,56.69,56.58,56.69,222058.0,42.7446,42.7899,42.7069,42.7899,222058.0
2015-08-12 14:20:00,56.69,56.71,56.56,56.58,223286.0,42.7899,42.805,42.6918,42.7069,223286.0
2015-08-12 14:25:00,56.58,56.58,56.46,56.47,188159.0,42.7069,42.7069,42.6163,42.6238,188159.0
2015-08-12 14:30:00,56.47,56.56,56.47,56.51,107114.0,42.6238,42.6918,42.6238,42.654,107114.0
2015-08-12 14:35:00,56.51,56.67,56.5,56.66,228694.0,42.654,42.7748,42.6465,42.7673,228694.0
2015-08-12 14:40:00,56.66,56.74,56.64,56.74,125129.0,42.7673,42.8276,42.7522,42.8276,125129.0
2015-08-12 14:45:00,56.74,56.88,56.73,56.85,197255.0,42.8276,42.9333,42.8201,42.9107,197255.0
2015-08-12 14:50:00,56.85,56.93,56.81,56.93,242313.0,42.9107,42.9711,42.8805,42.9711,242313.0
2015-08-12 14:55:00,56.93,56.95,56.84,56.94,194263.0,42.9711,42.9862,42.9031,42.9786,194263.0
2015-08-12 15:00:00,56.94,57.0,56.92,56.94,372773.0,42.9786,43.0239,42.9635,42.9786,372773.0
2015-08-12 15:05:00,56.94,57.0,56.94,56.99,239791.0,42.9786,43.0239,42.9786,43.0163,239791.0
2015-08-12 15:10:00,56.99,57.0,56.89,56.94,264314.0,43.0163,43.0239,42.9409,42.9786,264314.0
2015-08-12 15:15:00,56.94,56.98,56.89,56.97,175812.0,42.9786,43.0088,42.9409,43.0013,175812.0
2015-08-12 15:20:00,56.97,57.11,56.96,57.09,412961.0,43.0013,43.1069,42.9937,43.0918,412961.0
2015-08-12 15:25:00,57.09,57.18,57.08,57.18,399586.0,43.0918,43.1598,43.0843,43.1598,399586.0
2015-08-12 15:30:00,57.18,57.23,57.14,57.23,292685.0,43.1598,43.1975,43.1296,43.1975,292685.0
2015-08-12 15:35:00,57.23,57.24,56.98,56.99,466038.0,43.1975,43.205,43.0088,43.0163,466038.0
2015-08-12 15:40:00,57.0,57.01,56.93,56.95,315431.0,43.0239,43.0314,42.9711,42.9862,315431.0
2015-08-12 15:45:00,56.94,56.97,56.91,56.96,353279.0,42.9786,43.0013,42.956,42.9937,353279.0
2015-08-12 15:50:00,56.96,57.02,56.92,56.97,517978.0,42.9937,43.039,42.9635,43.0013,517978.0
2015-08-12 15:55:00,56.97,56.98,56.87,56.93,1138439.0,43.0013,43.0088,42.9258,42.9711,1138439.0
2015-08-13 09:30:00,57.03,57.32,56.93,57.27,558104.0,43.0465,43.2654,42.9711,43.2277,558104.0
2015-08-13 09:35:00,57.26,57.27,56.84,56.89,489402.0,43.2201,43.2277,42.9031,42.9409,489402.0
2015-08-13 09:40:00,56.89,57.09,56.81,56.98,268521.0,42.9409,43.0918,42.8805,43.0088,268521.0
2015-08-13 09:45:00,56.99,57.03,56.71,56.74,323986.0,43.0163,43.0465,42.805,42.8276,323986.0
2015-08-13 09:50:00,56.73,56.82,56.71,56.77,134294.0,42.8201,42.888,42.805,42.8503,134294.0
2015-08-13 09:55:00,56.77,56.84,56.72,56.79,173519.0,42.8503,42.9031,42.8126,42.8654,173519.0
2015-08-13 10:00:00,56.78,56.8,56.52,56.53,410662.0,42.8578,42.8729,42.6616,42.6691,410662.0
2015-08-13 10:05:00,56.54,56.68,56.5,56.66,479057.0,42.6767,42.7824,42.6465,42.7673,479057.0
2015-08-13 10:10:00,56.66,56.78,56.64,56.67,229703.0,42.7673,42.8578,42.7522,42.7748,229703.0
2015-08-13 10:15:00,56.66,56.79,56.64,56.72,133060.0,42.7673,42.8654,42.7522,42.8126,133060.0
2015-08-13 10:20:00,56.72,56.78,56.69,56.74,127645.0,42.8126,42.8578,42.7899,42.8276,127645.0
2015-08-13 10:25:00,56.75,56.84,56.73,56.84,268463.0,42.8352,42.9031,42.8201,42.9031,268463.0
2015-08-13 10:30:00,56.84,56.88,56.81,56.83,289614.0,42.9031,42.9333,42.8805,42.8956,289614.0
2015-08-13 10:35:00,56.83,57.0,56.82,56.99,279468.0,42.8956,43.0239,42.888,43.0163,279468.0
2015-08-13 10:40:00,57.0,57.04,56.95,56.97,323575.0,43.0239,43.0541,42.9862,43.0013,323575.0
2015-08-13 10:45:00,56.98,57.01,56.92,56.94,139024.0,43.0088,43.0314,42.9635,42.9786,139024.0
2015-08-13 10:50:00,56.93,57.05,56.88,57.04,136849.0,42.9711,43.0616,42.9333,43.0541,136849.0
2015-08-13 10:55:00,57.03,57.05,56.92,56.93,151297.0,43.0465,43.0616,42.9635,42.9711,151297.0
2015-08-13 11:00:00,56.93,56.97,56.85,56.91,117076.0,42.9711,43.0013,42.9107,42.956,117076.0
2015-08-13 11:05:00,56.92,56.93,56.79,56.83,120053.0,42.9635,42.9711,42.8654,42.8956,120053.0
2015-08-13 11:10:00,56.82,56.94,56.79,56.88,108157.0,42.888,42.9786,42.8654,42.9333,108157.0
2015-08-13 11:15:00,56.89,57.0,56.89,56.98,104292.0,42.9409,43.0239,42.9409,43.0088,104292.0
2015-08-13 11:20:00,56.97,56.97,56.9,56.93,79481.0,43.0013,43.0013,42.9484,42.9711,79481.0
2015-08-13 11:25:00,56.92,56.93,56.86,56.88,68664.0,42.9635,42.9711,42.9182,42.9333,68664.0
2015-08-13 11:30:00,56.89,56.94,56.85,56.92,110998.0,42.9409,42.9786,42.9107,42.9635,110998.0
2015-08-13 11:35:00,56.91,56.94,56.87,56.89,99499.0,42.956,42.9786,42.9258,42.9409,99499.0
2015-08-13 11:40:00,56.9,56.94,56.88,56.94,216776.0,42.9484,42.9786,42.9333,42.9786,216776.0
2015-08-13 11:45:00,56.95,57.04,56.93,57.04,84016.0,42.9862,43.0541,42.9711,43.0541,84016.0
2015-08-13 11:50:00,57.04,57.09,57.02,57.05,68427.0,43.0541,43.0918,43.039,43.0616,68427.0
2015-08-13 11:55:00,57.04,57.05,56.98,57.0,110259.0,43.0541,43.0616,43.0088,43.0239,110259.0
2015-08-13 12:00:00,57.02,57.13,57.01,57.11,60535.0,43.039,43.122,43.0314,43.1069,60535.0
2015-08-13 12:05:00,57.12,57.2,57.11,57.12,109223.0,43.1145,43.1749,43.1069,43.1145,109223.0
2015-08-13 12:10:00,57.13,57.19,57.12,57.15,97893.0,43.122,43.1673,43.1145,43.1371,97893.0
2015-08-13 12:15:00,57.15,57.16,57.09,57.14,106694.0,43.1371,43.1447,43.0918,43.1296,106694.0
2015-08-13 12:20:00,57.14,57.21,57.14,57.2,64357.0,43.1296,43.1824,43.1296,43.1749,64357.0
2015-08-13 12:25:00,57.2,57.29,57.19,57.27,135506.0,43.1749,43.2428,43.1673,43.2277,135506.0
2015-08-13 12:30:00,57.27,57.28,57.22,57.25,115434.0,43.2277,43.2352,43.19,43.2126,115434.0
2015-08-13 12:35:00,57.25,57.25,57.18,57.23,96205.0,43.2126,43.2126,43.1598,43.1975,96205.0
2015-08-13 12:40:00,57.23,57.23,57.1,57.15,83770.0,43.1975,43.1975,43.0994,43.1371,83770.0
2015-08-13 12:45:00,57.15,57.22,57.14,57.22,47692.0,43.1371,43.19,43.1296,43.19,47692.0
2015-08-13 12:50:00,57.22,57.25,57.19,57.24,74394.0,43.19,43.2126,43.1673,43.205,74394.0
2015-08-13 12:55:00,57.24,57.26,57.23,57.23,69440.0,43.205,43.2201,43.1975,43.1975,69440.0
2015-08-13 13:00:00,57.22,57.31,57.22,57.31,66476.0,43.19,43.2579,43.19,43.2579,66476.0
2015-08-13 13:05:00,57.31,57.37,57.3,57.31,170762.0,43.2579,43.3032,43.2503,43.2579,170762.0
2015-08-13 13:10:00,57.31,57.35,57.3,57.35,55142.0,43.2579,43.2881,43.2503,43.2881,55142.0
2015-08-13 13:15:00,57.35,57.41,57.27,57.33,152949.0,43.2881,43.3334,43.2277,43.273,152949.0
2015-08-13 13:20:00,57.33,57.43,57.33,57.34,103969.0,43.273,43.3485,43.273,43.2805,103969.0
2015-08-13 13:25:00,57.34,57.39,57.33,57.38,57599.0,43.2805,43.3183,43.273,43.3107,57599.0
2015-08-13 13:30:00,57.39,57.4,57.33,57.35,69547.0,43.3183,43.3258,43.273,43.2881,69547.0
2015-08-13 13:35:00,57.34,57.44,57.34,57.44,214241.0,43.2805,43.356,43.2805,43.356,214241.0
2015-08-13 13:40:00,57.44,57.45,57.38,57.39,103731.0,43.356,43.3636,43.3107,43.3183,103731.0
2015-08-13 13:45:00,57.39,57.42,57.38,57.4,68297.0,43.3183,43.3409,43.3107,43.3258,68297.0
2015-08-13 13:50:00,57.4,57.41,57.26,57.34,102209.0,43.3258,43.3334,43.2201,43.2805,102209.0
2015-08-13 13:55:00,57.34,57.38,57.3,57.32,129936.0,43.2805,43.3107,43.2503,43.2654,129936.0
2015-08-13 14:00:00,57.32,57.38,57.27,57.34,121940.0,43.2654,43.3107,43.2277,43.2805,121940.0
2015-08-13 14:05:00,57.33,57.4,57.33,57.4,70364.0,43.273,43.3258,43.273,43.3258,70364.0
2015-08-13 14:10:00,57.4,57.44,57.37,57.43,120150.0,43.3258,43.356,43.3032,43.3485,120150.0
2015-08-13 14:15:00,57.44,57.46,57.4,57.45,92939.0,43.356,43.3711,43.3258,43.3636,92939.0
2015-08-13 14:20:00,57.45,57.52,57.45,57.51,170658.0,43.3636,43.4164,43.3636,43.4088,170658.0
2015-08-13 14:25:00,57.52,57.56,57.51,57.55,134263.0,43.4164,43.4466,43.4088,43.439,134263.0
2015-08-13 14:30:00,57.55,57.57,57.53,57.55,101383.0,43.439,43.4541,43.4239,43.439,101383.0
2015-08-13 14:35:00,57.56,57.59,57.53,57.54,177927.0,43.4466,43.4692,43.4239,43.4315,177927.0
2015-08-13 14:40:00,57.53,57.55,57.52,57.55,132953.0,43.4239,43.439,43.4164,43.439,132953.0
2015-08-13 14:45:00,57.55,57.58,57.54,57.57,68983.0,43.439,43.4617,43.4315,43.4541,68983.0
2015-08-13 14:50:00,57.57,57.6,57.56,57.59,115334.0,43.4541,43.4768,43.4466,43.4692,115334.0
2015-08-13 14:55:00,57.59,57.6,57.56,57.56,94832.0,43.4692,43.4768,43.4466,43.4466,94832.0
2015-08-13 15:00:00,57.56,57.57,57.43,57.44,196795.0,43.4466,43.4541,43.3485,43.356,196795.0
2015-08-13 15:05:00,57.44,57.45,57.41,57.43,177994.0,43.356,43.3636,43.3334,43.3485,177994.0
2015-08-13 15:10:00,57.43,57.47,57.4,57.47,182667.0,43.3485,43.3787,43.3258,43.3787,182667.0
2015-08-13 15:15:00,57.47,57.47,57.43,57.45,157901.0,43.3787,43.3787,43.3485,43.3636,157901.0
2015-08-13 15:20:00,57.44,57.45,57.42,57.42,243738.0,43.356,43.3636,43.3409,43.3409,243738.0
2015-08-13 15:25:00,57.42,57.45,57.4,57.41,147809.0,43.3409,43.3636,43.3258,43.3334,147809.0
2015-08-13 15:30:00,57.4,57.41,57.31,57.33,352405.0,43.3258,43.3334,43.2579,43.273,352405.0
2015-08-13 15:35:00,57.32,57.35,57.25,57.32,224960.0,43.2654,43.2881,43.2126,43.2654,224960.0
2015-08-13 15:40:00,57.32,57.35,57.24,57.26,171114.0,43.2654,43.2881,43.205,43.2201,171114.0
2015-08-13 15:45:00,57.26,57.32,57.25,57.27,397010.0,43.2201,43.2654,43.2126,43.2277,397010.0
2015-08-13 15:50:00,57.27,57.3,57.25,57.3,333452.0,43.2277,43.2503,43.2126,43.2503,333452.0
2015-08-13 15:55:00,57.3,57.33,57.27,57.32,631643.0,43.2503,43.273,43.2277,43.2654,631643.0
2015-08-14 09:30:00,57.18,57.52,57.18,57.27,375102.0,43.1598,43.4164,43.1598,43.2277,375102.0
2015-08-14 09:35:00,57.26,57.48,57.25,57.39,136375.0,43.2201,43.3862,43.2126,43.3183,136375.0
2015-08-14 09:40:00,57.37,57.5,57.27,57.45,135947.0,43.3032,43.4013,43.2277,43.3636,135947.0
2015-08-14 09:45:00,57.45,57.53,57.42,57.49,163155.0,43.3636,43.4239,43.3409,43.3938,163155.0
2015-08-14 09:50:00,57.49,57.67,57.48,57.62,214394.0,43.3938,43.5296,43.3862,43.4919,214394.0
2015-08-14 09:55:00,57.62,57.67,57.56,57.6,115160.0,43.4919,43.5296,43.4466,43.4768,115160.0
2015-08-14 10:00:00,57.61,57.61,57.45,57.51,132319.0,43.4843,43.4843,43.3636,43.4088,132319.0
2015-08-14 10:05:00,57.51,57.57,57.41,57.44,113001.0,43.4088,43.4541,43.3334,43.356,113001.0
2015-08-14 10:10:00,57.44,57.49,57.4,57.43,95504.0,43.356,43.3938,43.3258,43.3485,95504.0
2015-08-14 10:15:00,57.42,57.54,57.39,57.54,105411.0,43.3409,43.4315,43.3183,43.4315,105411.0
2015-08-14 10:20:00,57.54,57.55,57.48,57.54,91625.0,43.4315,43.439,43.3862,43.4315,91625.0
2015-08-14 10:25:00,57.54,57.55,57.48,57.51,98653.0,43.4315,43.439,43.3862,43.4088,98653.0
2015-08-14 10:30:00,57.51,57.55,57.51,57.52,106586.0,43.4088,43.439,43.4088,43.4164,106586.0
2015-08-14 10:35:00,57.52,57.53,57.46,57.48,109575.0,43.4164,43.4239,43.3711,43.3862,109575.0
2015-08-14 10:40:00,57.48,57.51,57.46,57.47,46646.0,43.3862,43.4088,43.3711,43.3787,46646.0
2015-08-14 10:45:00,57.47,57.48,57.39,57.48,79566.0,43.3787,43.3862,43.3183,43.3862,79566.0
2015-08-14 10:50:00,57.48,57.52,57.47,57.49,69853.0,43.3862,43.4164,43.3787,43.3938,69853.0
2015-08-14 10:55:00,57.49,57.5,57.46,57.47,69104.0,43.3938,43.4013,43.3711,43.3787,69104.0
2015-08-14 11:00:00,57.46,57.51,57.42,57.51,100938.0,43.3711,43.4088,43.3409,43.4088,100938.0
2015-08-14 11:05:00,57.5,57.51,57.46,57.5,86272.0,43.4013,43.4088,43.3711,43.4013,86272.0
2015-08-14 11:10:00,57.49,57.5,57.44,57.45,90935.0,43.3938,43.4013,43.356,43.3636,90935.0
2015-08-14 11:15:00,57.45,57.47,57.35,57.38,158893.0,43.3636,43.3787,43.2881,43.3107,158893.0
2015-08-14 11:20:00,57.37,57.5,57.37,57.5,106750.0,43.3032,43.4013,43.3032,43.4013,106750.0
2015-08-14 11:25:00,57.5,57.53,57.49,57.53,92888.0,43.4013,43.4239,43.3938,43.4239,92888.0
2015-08-14 11:30:00,57.53,57.58,57.52,57.58,86136.0,43.4239,43.4617,43.4164,43.4617,86136.0
2015-08-14 11:35:00,57.58,57.69,57.57,57.67,140694.0,43.4617,43.5447,43.4541,43.5296,140694.0
2015-08-14 11:40:00,57.66,57.72,57.65,57.66,108764.0,43.5221,43.5674,43.5145,43.5221,108764.0
2015-08-14 11:45:00,57.66,57.66,57.58,57.59,108196.0,43.5221,43.5221,43.4617,43.4692,108196.0
2015-08-14 11:50:00,57.6,57.66,57.6,57.61,112327.0,43.4768,43.5221,43.4768,43.4843,112327.0
2015-08-14 11:55:00,57.61,57.67,57.6,57.65,73501.0,43.4843,43.5296,43.4768,43.5145,73501.0
2015-08-14 12:00:00,57.64,57.67,57.62,57.63,60382.0,43.507,43.5296,43.4919,43.4994,60382.0
2015-08-14 12:05:00,57.62,57.64,57.6,57.62,29787.0,43.4919,43.507,43.4768,43.4919,29787.0
2015-08-14 12:10:00,57.62,57.64,57.58,57.58,121833.0,43.4919,43.507,43.4617,43.4617,121833.0
2015-08-14 12:15:00,57.58,57.61,57.58,57.58,51371.0,43.4617,43.4843,43.4617,43.4617,51371.0
2015-08-14 12:20:00,57.59,57.61,57.52,57.56,92468.0,43.4692,43.4843,43.4164,43.4466,92468.0
2015-08-14 12:25:00,57.56,57.57,57.49,57.51,90199.0,43.4466,43.4541,43.3938,43.4088,90199.0
2015-08-14 12:30:00,57.51,57.54,57.49,57.54,109954.0,43.4088,43.4315,43.3938,43.4315,109954.0
2015-08-14 12:35:00,57.54,57.54,57.46,57.46,78684.0,43.4315,43.4315,43.3711,43.3711,78684.0
2015-08-14 12:40:00,57.46,57.47,57.43,57.45,72094.0,43.3711,43.3787,43.3485,43.3636,72094.0
2015-08-14 12:45:00,57.44,57.46,57.42,57.43,155412.0,43.356,43.3711,43.3409,43.3485,155412.0
2015-08-14 12:50:00,57.43,57.46,57.4,57.42,101023.0,43.3485,43.3711,43.3258,43.3409,101023.0
2015-08-14 12:55:00,57.43,57.48,57.41,57.47,115519.0,43.3485,43.3862,43.3334,43.3787,115519.0
2015-08-14 13:00:00,57.48,57.48,57.44,57.46,31247.0,43.3862,43.3862,43.356,43.3711,31247.0
2015-08-14 13:05:00,57.47,57.49,57.45,57.49,43105.0,43.3787,43.3938,43.3636,43.3938,43105.0
2015-08-14 13:10:00,57.49,57.54,57.45,57.51,67160.0,43.3938,43.4315,43.3636,43.4088,67160.0
2015-08-14 13:15:00,57.52,57.59,57.51,57.55,59577.0,43.4164,43.4692,43.4088,43.439,59577.0
2015-08-14 13:20:00,57.56,57.58,57.53,57.54,46959.0,43.4466,43.4617,43.4239,43.4315,46959.0
2015-08-14 13:25:00,57.54,57.56,57.53,57.53,43460.0,43.4315,43.4466,43.4239,43.4239,43460.0
2015-08-14 13:30:00,57.54,57.56,57.52,57.52,98182.0,43.4315,43.4466,43.4164,43.4164,98182.0
2015-08-14 13:35:00,57.53,57.53,57.45,57.47,52898.0,43.4239,43.4239,43.3636,43.3787,52898.0
2015-08-14 13:40:00,57.47,57.49,57.47,57.48,47368.0,43.3787,43.3938,43.3787,43.3862,47368.0
2015-08-14 13:45:00,57.47,57.47,57.34,57.36,107684.0,43.3787,43.3787,43.2805,43.2956,107684.0
2015-08-14 13:50:00,57.36,57.44,57.35,57.43,66293.0,43.2956,43.356,43.2881,43.3485,66293.0
2015-08-14 13:55:00,57.44,57.45,57.38,57.42,42234.0,43.356,43.3636,43.3107,43.3409,42234.0
2015-08-14 14:00:00,57.43,57.45,57.42,57.42,49941.0,43.3485,43.3636,43.3409,43.3409,49941.0
2015-08-14 14:05:00,57.42,57.44,57.37,57.42,53386.0,43.3409,43.356,43.3032,43.3409,53386.0
2015-08-14 14:10:00,57.42,57.46,57.42,57.42,39887.0,43.3409,43.3711,43.3409,43.3409,39887.0
2015-08-14 14:15:00,57.43,57.5,57.41,57.49,119459.0,43.3485,43.4013,43.3334,43.3938,119459.0
2015-08-14 14:20:00,57.5,57.56,57.49,57.55,83409.0,43.4013,43.4466,43.3938,43.439,83409.0
2015-08-14 14:25:00,57.55,57.56,57.48,57.48,43415.0,43.439,43.4466,43.3862,43.3862,43415.0
2015-08-14 14:30:00,57.48,57.51,57.45,57.49,41949.0,43.3862,43.4088,43.3636,43.3938,41949.0
2015-08-14 14:35:00,57.5,57.5,57.45,57.5,35380.0,43.4013,43.4013,43.3636,43.4013,35380.0
2015-08-14 14:40:00,57.49,57.5,57.44,57.46,48502.0,43.3938,43.4013,43.356,43.3711,48502.0
2015-08-14 14:45:00,57.46,57.48,57.45,57.46,26186.0,43.3711,43.3862,43.3636,43.3711,26186.0
2015-08-14 14:50:00,57.47,57.48,57.41,57.43,64745.0,43.3787,43.3862,43.3334,43.3485,64745.0
2015-08-14 14:55:00,57.44,57.46,57.43,57.43,37518.0,43.356,43.3711,43.3485,43.3485,37518.0
2015-08-14 15:00:00,57.43,57.48,57.42,57.47,65779.0,43.3485,43.3862,43.3409,43.3787,65779.0
2015-08-14 15:05:00,57.48,57.52,57.47,57.48,51419.0,43.3862,43.4164,43.3787,43.3862,51419.0
2015-08-14 15:10:00,57.49,57.53,57.48,57.53,61755.0,43.3938,43.4239,43.3862,43.4239,61755.0
2015-08-14 15:15:00,57.53,57.53,57.5,57.51,51948.0,43.4239,43.4239,43.4013,43.4088,51948.0
2015-08-14 15:20:00,57.52,57.56,57.51,57.55,155525.0,43.4164,43.4466,43.4088,43.439,155525.0
2015-08-14 15:25:00,57.55,57.58,57.51,57.56,95009.0,43.439,43.4617,43.4088,43.4466,95009.0
2015-08-14 15:30:00,57.56,57.57,57.49,57.49,97377.0,43.4466,43.4541,43.3938,43.3938,97377.0
2015-08-14 15:35:00,57.5,57.51,57.47,57.47,144103.0,43.4013,43.4088,43.3787,43.3787,144103.0
2015-08-14 15:40:00,57.47,57.51,57.47,57.51,116862.0,43.3787,43.4088,43.3787,43.4088,116862.0
2015-08-14 15:45:00,57.5,57.55,57.49,57.54,156953.0,43.4013,43.439,43.3938,43.4315,156953.0
2015-08-14 15:50:00,57.53,57.54,57.5,57.52,106751.0,43.4239,43.4315,43.4013,43.4164,106751.0
2015-08-14 15:55:00,57.51,57.61,57.5,57.59,398848.0,43.4088,43.4843,43.4013,43.4692,398848.0
2015-08-17 09:30:00,57.16,57.28,57.06,57.21,519187.0,43.1447,43.2352,43.0692,43.1824,519187.0
2015-08-17 09:35:00,57.2,57.38,57.15,57.3,252704.0,43.1749,43.3107,43.1371,43.2503,252704.0
2015-08-17 09:40:00,57.3,57.31,57.13,57.14,218425.0,43.2503,43.2579,43.122,43.1296,218425.0
2015-08-17 09:45:00,57.15,57.19,57.0,57.01,324332.0,43.1371,43.1673,43.0239,43.0314,324332.0
2015-08-17 09:50:00,57.0,57.16,56.99,57.08,188069.0,43.0239,43.1447,43.0163,43.0843,188069.0
2015-08-17 09:55:00,57.08,57.18,57.07,57.17,112253.0,43.0843,43.1598,43.0767,43.1522,112253.0
2015-08-17 10:00:00,57.17,57.24,57.12,57.24,196764.0,43.1522,43.205,43.1145,43.205,196764.0
2015-08-17 10:05:00,57.24,57.25,57.18,57.19,198861.0,43.205,43.2126,43.1598,43.1673,198861.0
2015-08-17 10:10:00,57.2,57.32,57.19,57.32,197858.0,43.1749,43.2654,43.1673,43.2654,197858.0
2015-08-17 10:15:00,57.31,57.44,57.31,57.39,205869.0,43.2579,43.356,43.2579,43.3183,205869.0
2015-08-17 10:20:00,57.39,57.44,57.33,57.34,115083.0,43.3183,43.356,43.273,43.2805,115083.0
2015-08-17 10:25:00,57.33,57.34,57.28,57.3,103524.0,43.273,43.2805,43.2352,43.2503,103524.0
2015-08-17 10:30:00,57.29,57.38,57.27,57.34,122021.0,43.2428,43.3107,43.2277,43.2805,122021.0
2015-08-17 10:35:00,57.35,57.38,57.25,57.26,154735.0,43.2881,43.3107,43.2126,43.2201,154735.0
2015-08-17 10:40:00,57.26,57.37,57.25,57.36,141695.0,43.2201,43.3032,43.2126,43.2956,141695.0
2015-08-17 10:45:00,57.36,57.39,57.34,57.39,146974.0,43.2956,43.3183,43.2805,43.3183,146974.0
2015-08-17 10:50:00,57.39,57.46,57.39,57.46,142031.0,43.3183,43.3711,43.3183,43.3711,142031.0
2015-08-17 10:55:00,57.46,57.5,57.42,57.42,157064.0,43.3711,43.4013,43.3409,43.3409,157064.0
2015-08-17 11:00:00,57.42,57.56,57.41,57.51,191087.0,43.3409,43.4466,43.3334,43.4088,191087.0
2015-08-17 11:05:00,57.51,57.58,57.51,57.57,115615.0,43.4088,43.4617,43.4088,43.4541,115615.0
2015-08-17 11:10:00,57.57,57.6,57.55,57.57,105219.0,43.4541,43.4768,43.439,43.4541,105219.0
2015-08-17 11:15:00,57.56,57.58,57.48,57.51,160229.0,43.4466,43.4617,43.3862,43.4088,160229.0
2015-08-17 11:20:00,57.51,57.53,57.45,57.47,130631.0,43.4088,43.4239,43.3636,43.3787,130631.0
2015-08-17 11:25:00,57.48,57.51,57.47,57.47,92216.0,43.3862,43.4088,43.3787,43.3787,92216.0
2015-08-17 11:30:00,57.48,57.49,57.45,57.48,65645.0,43.3862,43.3938,43.3636,43.3862,65645.0
2015-08-17 11:35:00,57.48,57.48,57.42,57.44,70161.0,43.3862,43.3862,43.3409,43.356,70161.0
2015-08-17 11:40:00,57.45,57.47,57.43,57.45,84775.0,43.3636,43.3787,43.3485,43.3636,84775.0
2015-08-17 11:45:00,57.46,57.51,57.45,57.51,76895.0,43.3711,43.4088,43.3636,43.4088,76895.0
2015-08-17 11:50:00,57.51,57.51,57.46,57.47,77041.0,43.4088,43.4088,43.3711,43.3787,77041.0
2015-08-17 11:55:00,57.48,57.49,57.45,57.47,118652.0,43.3862,43.3938,43.3636,43.3787,118652.0
2015-08-17 12:00:00,57.47,57.51,57.46,57.48,60831.0,43.3787,43.4088,43.3711,43.3862,60831.0
2015-08-17 12:05:00,57.5,57.53,57.49,57.5,54135.0,43.4013,43.4239,43.3938,43.4013,54135.0
2015-08-17 12:10:00,57.5,57.54,57.49,57.52,34309.0,43.4013,43.4315,43.3938,43.4164,34309.0
2015-08-17 12:15:00,57.52,57.55,57.5,57.5,81709.0,43.4164,43.439,43.4013,43.4013,81709.0
2015-08-17 12:20:00,57.51,57.54,57.49,57.5,157044.0,43.4088,43.4315,43.3938,43.4013,157044.0
2015-08-17 12:25:00,57.5,57.51,57.47,57.48,108480.0,43.4013,43.4088,43.3787,43.3862,108480.0
2015-08-17 12:30:00,57.48,57.53,57.47,57.48,77005.0,43.3862,43.4239,43.3787,43.3862,77005.0
2015-08-17 12:35:00,57.49,57.51,57.48,57.5,70268.0,43.3938,43.4088,43.3862,43.4013,70268.0
2015-08-17 12:40:00,57.5,57.56,57.48,57.55,114841.0,43.4013,43.4466,43.3862,43.439,114841.0
2015-08-17 12:45:00,57.56,57.57,57.52,57.54,128584.0,43.4466,43.4541,43.4164,43.4315,128584.0
2015-08-17 12:50:00,57.54,57.55,57.5,57.52,120929.0,43.4315,43.439,43.4013,43.4164,120929.0
2015-08-17 12:55:00,57.52,57.54,57.5,57.54,99795.0,43.4164,43.4315,43.4013,43.4315,99795.0
2015-08-17 13:00:00,57.55,57.59,57.55,57.56,70390.0,43.439,43.4692,43.439,43.4466,70390.0
2015-08-17 13:05:00,57.56,57.58,57.52,57.54,171281.0,43.4466,43.4617,43.4164,43.4315,171281.0
2015-08-17 13:10:00,57.55,57.59,57.53,57.58,315616.0,43.439,43.4692,43.4239,43.4617,315616.0
2015-08-17 13:15:00,57.58,57.64,57.58,57.63,110977.0,43.4617,43.507,43.4617,43.4994,110977.0
2015-08-17 13:20:00,57.64,57.65,57.61,57.64,50612.0,43.507,43.5145,43.4843,43.507,50612.0
2015-08-17 13:25:00,57.64,57.74,57.63,57.73,129918.0,43.507,43.5825,43.4994,43.5749,129918.0
2015-08-17 13:30:00,57.73,57.79,57.72,57.78,132216.0,43.5749,43.6202,43.5674,43.6126,132216.0
2015-08-17 13:35:00,57.78,57.79,57.72,57.78,106721.0,43.6126,43.6202,43.5674,43.6126,106721.0
2015-08-17 13:40:00,57.78,57.79,57.75,57.76,64840.0,43.6126,43.6202,43.59,43.5975,64840.0
2015-08-17 13:45:00,57.77,57.84,57.76,57.83,126339.0,43.6051,43.6579,43.5975,43.6504,126339.0
2015-08-17 13:50:00,57.83,57.84,57.79,57.79,87651.0,43.6504,43.6579,43.6202,43.6202,87651.0
2015-08-17 13:55:00,57.8,57.82,57.76,57.76,108579.0,43.6277,43.6428,43.5975,43.5975,108579.0
2015-08-17 14:00:00,57.77,57.82,57.76,57.82,33991.0,43.6051,43.6428,43.5975,43.6428,33991.0
2015-08-17 14:05:00,57.82,57.85,57.81,57.81,49374.0,43.6428,43.6655,43.6353,43.6353,49374.0
2015-08-17 14:10:00,57.82,57.82,57.76,57.77,53908.0,43.6428,43.6428,43.5975,43.6051,53908.0
2015-08-17 14:15:00,57.77,57.78,57.72,57.72,97853.0,43.6051,43.6126,43.5674,43.5674,97853.0
2015-08-17 14:20:00,57.73,57.75,57.72,57.74,57900.0,43.5749,43.59,43.5674,43.5825,57900.0
2015-08-17 14:25:00,57.75,57.75,57.69,57.7,57538.0,43.59,43.59,43.5447,43.5523,57538.0
2015-08-17 14:30:00,57.7,57.75,57.67,57.73,86700.0,43.5523,43.59,43.5296,43.5749,86700.0
2015-08-17 14:35:00,57.73,57.75,57.73,57.73,72210.0,43.5749,43.59,43.5749,43.5749,72210.0
2015-08-17 14:40:00,57.74,57.82,57.73,57.8,85045.0,43.5825,43.6428,43.5749,43.6277,85045.0
2015-08-17 14:45:00,57.8,57.81,57.78,57.8,114553.0,43.6277,43.6353,43.6126,43.6277,114553.0
2015-08-17 14:50:00,57.8,57.81,57.76,57.78,70860.0,43.6277,43.6353,43.5975,43.6126,70860.0
2015-08-17 14:55:00,57.78,57.85,57.77,57.85,54447.0,43.6126,43.6655,43.6051,43.6655,54447.0
2015-08-17 15:00:00,57.85,57.85,57.83,57.84,61227.0,43.6655,43.6655,43.6504,43.6579,61227.0
2015-08-17 15:05:00,57.83,57.85,57.77,57.8,114849.0,43.6504,43.6655,43.6051,43.6277,114849.0
2015-08-17 15:10:00,57.8,57.83,57.79,57.82,55284.0,43.6277,43.6504,43.6202,43.6428,55284.0
2015-08-17 15:15:00,57.83,57.83,57.75,57.8,101003.0,43.6504,43.6504,43.59,43.6277,101003.0
2015-08-17 15:20:00,57.79,57.81,57.79,57.81,47210.0,43.6202,43.6353,43.6202,43.6353,47210.0
2015-08-17 15:25:00,57.8,57.82,57.8,57.82,41054.0,43.6277,43.6428,43.6277,43.6428,41054.0
2015-08-17 15:30:00,57.82,57.83,57.76,57.78,180758.0,43.6428,43.6504,43.5975,43.6126,180758.0
2015-08-17 15:35:00,57.78,57.8,57.72,57.74,137846.0,43.6126,43.6277,43.5674,43.5825,137846.0
2015-08-17 15:40:00,57.74,57.8,57.73,57.78,120818.0,43.5825,43.6277,43.5749,43.6126,120818.0
2015-08-17 15:45:00,57.77,57.78,57.76,57.78,128419.0,43.6051,43.6126,43.5975,43.6126,128419.0
2015-08-17 15:50:00,57.78,57.78,57.75,57.77,152537.0,43.6126,43.6126,43.59,43.6051,152537.0
2015-08-17 15:55:00,57.77,57.8,57.73,57.76,522968.0,43.6051,43.6277,43.5749,43.5975,522968.0
2015-08-18 09:30:00,57.67,57.79,57.63,57.79,368372.0,43.5296,43.6202,43.4994,43.6202,368372.0
2015-08-18 09:35:00,57.79,57.92,57.78,57.82,224303.0,43.6202,43.7183,43.6126,43.6428,224303.0
2015-08-18 09:40:00,57.83,57.83,57.66,57.7,216138.0,43.6504,43.6504,43.5221,43.5523,216138.0
2015-08-18 09:45:00,57.7,57.73,57.64,57.72,152514.0,43.5523,43.5749,43.507,43.5674,152514.0
2015-08-18 09:50:00,57.72,57.73,57.59,57.64,200122.0,43.5674,43.5749,43.4692,43.507,200122.0
2015-08-18 09:55:00,57.64,57.81,57.63,57.78,194555.0,43.507,43.6353,43.4994,43.6126,194555.0
2015-08-18 10:00:00,57.78,57.82,57.67,57.82,107787.0,43.6126,43.6428,43.5296,43.6428,107787.0
2015-08-18 10:05:00,57.82,57.82,57.73,57.81,121206.0,43.6428,43.6428,43.5749,43.6353,121206.0
2015-08-18 10:10:00,57.82,57.87,57.77,57.84,184146.0,43.6428,43.6806,43.6051,43.6579,184146.0
2015-08-18 10:15:00,57.84,57.89,57.77,57.88,93061.0,43.6579,43.6957,43.6051,43.6881,93061.0
2015-08-18 10:20:00,57.89,57.9,57.84,57.86,163973.0,43.6957,43.7032,43.6579,43.673,163973.0
2015-08-18 10:25:00,57.86,57.87,57.7,57.72,145426.0,43.673,43.6806,43.5523,43.5674,145426.0
2015-08-18 10:30:00,57.71,57.77,57.7,57.72,146436.0,43.5598,43.6051,43.5523,43.5674,146436.0
2015-08-18 10:35:00,57.72,57.73,57.63,57.72,254598.0,43.5674,43.5749,43.4994,43.5674,254598.0
2015-08-18 10:40:00,57.72,57.75,57.65,57.67,138789.0,43.5674,43.59,43.5145,43.5296,138789.0
2015-08-18 10:45:00,57.67,57.73,57.63,57.64,103217.0,43.5296,43.5749,43.4994,43.507,103217.0
2015-08-18 10:50:00,57.65,57.66,57.59,57.64,187912.0,43.5145,43.5221,43.4692,43.507,187912.0
2015-08-18 10:55:00,57.66,57.69,57.62,57.64,116731.0,43.5221,43.5447,43.4919,43.507,116731.0
2015-08-18 11:00:00,57.64,57.64,57.52,57.56,123305.0,43.507,43.507,43.4164,43.4466,123305.0
2015-08-18 11:05:00,57.57,57.6,57.54,57.58,107864.0,43.4541,43.4768,43.4315,43.4617,107864.0
2015-08-18 11:10:00,57.58,57.66,57.55,57.63,109576.0,43.4617,43.5221,43.439,43.4994,109576.0
2015-08-18 11:15:00,57.62,57.64,57.56,57.57,68406.0,43.4919,43.507,43.4466,43.4541,68406.0
2015-08-18 11:20:00,57.57,57.64,57.54,57.54,88779.0,43.4541,43.507,43.4315,43.4315,88779.0
2015-08-18 11:25:00,57.55,57.61,57.5,57.51,74552.0,43.439,43.4843,43.4013,43.4088,74552.0
2015-08-18 11:30:00,57.51,57.54,57.51,57.53,80854.0,43.4088,43.4315,43.4088,43.4239,80854.0
2015-08-18 11:35:00,57.52,57.54,57.43,57.44,100341.0,43.4164,43.4315,43.3485,43.356,100341.0
2015-08-18 11:40:00,57.44,57.5,57.43,57.47,81707.0,43.356,43.4013,43.3485,43.3787,81707.0
2015-08-18 11:45:00,57.46,57.47,57.4,57.43,145443.0,43.3711,43.3787,43.3258,43.3485,145443.0
2015-08-18 11:50:00,57.44,57.48,57.41,57.45,91001.0,43.356,43.3862,43.3334,43.3636,91001.0
2015-08-18 11:55:00,57.45,57.53,57.45,57.53,92438.0,43.3636,43.4239,43.3636,43.4239,92438.0
2015-08-18 12:00:00,57.52,57.57,57.51,57.52,86319.0,43.4164,43.4541,43.4088,43.4164,86319.0
2015-08-18 12:05:00,57.53,57.55,57.5,57.52,97156.0,43.4239,43.439,43.4013,43.4164,97156.0
2015-08-18 12:10:00,57.52,57.53,57.46,57.5,344451.0,43.4164,43.4239,43.3711,43.4013,344451.0
2015-08-18 12:15:00,57.5,57.51,57.47,57.5,101992.0,43.4013,43.4088,43.3787,43.4013,101992.0
2015-08-18 12:20:00,57.49,57.57,57.49,57.55,107246.0,43.3938,43.4541,43.3938,43.439,107246.0
2015-08-18 12:25:00,57.56,57.61,57.54,57.56,115013.0,43.4466,43.4843,43.4315,43.4466,115013.0
2015-08-18 12:30:00,57.56,57.57,57.52,57.57,91512.0,43.4466,43.4541,43.4164,43.4541,91512.0
2015-08-18 12:35:00,57.56,57.58,57.55,57.58,73079.0,43.4466,43.4617,43.439,43.4617,73079.0
2015-08-18 12:40:00,57.57,57.59,57.54,57.56,95912.0,43.4541,43.4692,43.4315,43.4466,95912.0
2015-08-18 12:45:00,57.56,57.61,57.56,57.59,76140.0,43.4466,43.4843,43.4466,43.4692,76140.0
2015-08-18 12:50:00,57.58,57.64,57.58,57.61,72376.0,43.4617,43.507,43.4617,43.4843,72376.0
2015-08-18 12:55:00,57.6,57.63,57.56,57.56,74915.0,43.4768,43.4994,43.4466,43.4466,74915.0
2015-08-18 13:00:00,57.56,57.57,57.51,57.53,98144.0,43.4466,43.4541,43.4088,43.4239,98144.0
2015-08-18 13:05:00,57.53,57.55,57.47,57.51,97722.0,43.4239,43.439,43.3787,43.4088,97722.0
2015-08-18 13:10:00,57.51,57.51,57.46,57.49,66051.0,43.4088,43.4088,43.3711,43.3938,66051.0
2015-08-18 13:15:00,57.49,57.5,57.47,57.48,89544.0,43.3938,43.4013,43.3787,43.3862,89544.0
2015-08-18 13:20:00,57.48,57.51,57.46,57.51,85943.0,43.3862,43.4088,43.3711,43.4088,85943.0
2015-08-18 13:25:00,57.5,57.53,57.49,57.5,88927.0,43.4013,43.4239,43.3938,43.4013,88927.0
2015-08-18 13:30:00,57.5,57.54,57.46,57.5,108659.0,43.4013,43.4315,43.3711,43.4013,108659.0
2015-08-18 13:35:00,57.49,57.5,57.47,57.49,91047.0,43.3938,43.4013,43.3787,43.3938,91047.0
2015-08-18 13:40:00,57.48,57.51,57.48,57.5,68264.0,43.3862,43.4088,43.3862,43.4013,68264.0
2015-08-18 13:45:00,57.51,57.53,57.45,57.47,111944.0,43.4088,43.4239,43.3636,43.3787,111944.0
2015-08-18 13:50:00,57.46,57.51,57.46,57.5,80670.0,43.3711,43.4088,43.3711,43.4013,80670.0
2015-08-18 13:55:00,57.5,57.55,57.47,57.49,132828.0,43.4013,43.439,43.3787,43.3938,132828.0
2015-08-18 14:00:00,57.48,57.49,57.44,57.45,73038.0,43.3862,43.3938,43.356,43.3636,73038.0
2015-08-18 14:05:00,57.45,57.52,57.44,57.52,88198.0,43.3636,43.4164,43.356,43.4164,88198.0
2015-08-18 14:10:00,57.52,57.55,57.49,57.54,120861.0,43.4164,43.439,43.3938,43.4315,120861.0
2015-08-18 14:15:00,57.54,57.55,57.52,57.55,56804.0,43.4315,43.439,43.4164,43.439,56804.0
2015-08-18 14:20:00,57.55,57.6,57.54,57.59,93331.0,43.439,43.4768,43.4315,43.4692,93331.0
2015-08-18 14:25:00,57.59,57.59,57.55,57.57,110953.0,43.4692,43.4692,43.439,43.4541,110953.0
2015-08-18 14:30:00,57.56,57.57,57.54,57.55,54778.0,43.4466,43.4541,43.4315,43.439,54778.0
2015-08-18 14:35:00,57.54,57.57,57.52,57.55,110394.0,43.4315,43.4541,43.4164,43.439,110394.0
2015-08-18 14:40:00,57.57,57.57,57.48,57.48,83889.0,43.4541,43.4541,43.3862,43.3862,83889.0
2015-08-18 14:45:00,57.49,57.54,57.48,57.52,92858.0,43.3938,43.4315,43.3862,43.4164,92858.0
2015-08-18 14:50:00,57.52,57.54,57.46,57.52,136381.0,43.4164,43.4315,43.3711,43.4164,136381.0
2015-08-18 14:55:00,57.53,57.54,57.45,57.47,156491.0,43.4239,43.4315,43.3636,43.3787,156491.0
2015-08-18 15:00:00,57.47,57.5,57.46,57.48,123766.0,43.3787,43.4013,43.3711,43.3862,123766.0
2015-08-18 15:05:00,57.48,57.54,57.48,57.52,94948.0,43.3862,43.4315,43.3862,43.4164,94948.0
2015-08-18 15:10:00,57.51,57.53,57.48,57.52,110899.0,43.4088,43.4239,43.3862,43.4164,110899.0
2015-08-18 15:15:00,57.51,57.55,57.5,57.53,142106.0,43.4088,43.439,43.4013,43.4239,142106.0
2015-08-18 15:20:00,57.53,57.56,57.48,57.48,138803.0,43.4239,43.4466,43.3862,43.3862,138803.0
2015-08-18 15:25:00,57.49,57.57,57.48,57.57,182258.0,43.3938,43.4541,43.3862,43.4541,182258.0
2015-08-18 15:30:00,57.57,57.57,57.51,57.53,163685.0,43.4541,43.4541,43.4088,43.4239,163685.0
2015-08-18 15:35:00,57.53,57.59,57.52,57.58,195355.0,43.4239,43.4692,43.4164,43.4617,195355.0
2015-08-18 15:40:00,57.57,57.57,57.51,57.52,159258.0,43.4541,43.4541,43.4088,43.4164,159258.0
2015-08-18 15:45:00,57.51,57.56,57.49,57.55,191297.0,43.4088,43.4466,43.3938,43.439,191297.0
2015-08-18 15:50:00,57.55,57.57,57.51,57.51,260200.0,43.439,43.4541,43.4088,43.4088,260200.0
2015-08-18 15:55:00,57.51,57.58,57.48,57.55,642137.0,43.4088,43.4617,43.3862,43.439,642137.0
2015-08-19 09:30:00,57.18,57.39,57.07,57.31,409524.0,43.1598,43.3183,43.0767,43.2579,409524.0
2015-08-19 09:35:00,57.31,57.31,57.02,57.02,343084.0,43.2579,43.2579,43.039,43.039,343084.0
2015-08-19 09:40:00,57.02,57.18,57.0,57.09,232845.0,43.039,43.1598,43.0239,43.0918,232845.0
2015-08-19 09:45:00,57.1,57.1,56.99,57.02,297113.0,43.0994,43.0994,43.0163,43.039,297113.0
2015-08-19 09:50:00,57.03,57.03,56.95,57.0,207750.0,43.0465,43.0465,42.9862,43.0239,207750.0
2015-08-19 09:55:00,57.0,57.01,56.88,56.9,205293.0,43.0239,43.0314,42.9333,42.9484,205293.0
2015-08-19 10:00:00,56.9,57.05,56.9,57.0,133571.0,42.9484,43.0616,42.9484,43.0239,133571.0
2015-08-19 10:05:00,57.01,57.04,56.97,57.02,229580.0,43.0314,43.0541,43.0013,43.039,229580.0
2015-08-19 10:10:00,57.03,57.04,56.99,57.04,163647.0,43.0465,43.0541,43.0163,43.0541,163647.0
2015-08-19 10:15:00,57.04,57.07,56.96,56.98,155793.0,43.0541,43.0767,42.9937,43.0088,155793.0
2015-08-19 10:20:00,56.97,57.02,56.93,57.02,110347.0,43.0013,43.039,42.9711,43.039,110347.0
2015-08-19 10:25:00,57.02,57.05,57.0,57.04,127115.0,43.039,43.0616,43.0239,43.0541,127115.0
2015-08-19 10:30:00,57.04,57.05,56.98,57.01,156583.0,43.0541,43.0616,43.0088,43.0314,156583.0
2015-08-19 10:35:00,57.01,57.01,56.92,56.93,136104.0,43.0314,43.0314,42.9635,42.9711,136104.0
2015-08-19 10:40:00,56.93,56.97,56.81,56.84,172255.0,42.9711,43.0013,42.8805,42.9031,172255.0
2015-08-19 10:45:00,56.83,56.84,56.66,56.68,604450.0,42.8956,42.9031,42.7673,42.7824,604450.0
2015-08-19 10:50:00,56.67,56.72,56.57,56.6,254604.0,42.7748,42.8126,42.6993,42.722,254604.0
2015-08-19 10:55:00,56.61,56.74,56.61,56.74,323736.0,42.7295,42.8276,42.7295,42.8276,323736.0
2015-08-19 11:00:00,56.74,56.86,56.74,56.78,166686.0,42.8276,42.9182,42.8276,42.8578,166686.0
2015-08-19 11:05:00,56.78,56.84,56.78,56.79,155935.0,42.8578,42.9031,42.8578,42.8654,155935.0
2015-08-19 11:10:00,56.79,56.81,56.77,56.77,176111.0,42.8654,42.8805,42.8503,42.8503,176111.0
2015-08-19 11:15:00,56.78,56.8,56.68,56.71,186541.0,42.8578,42.8729,42.7824,42.805,186541.0
2015-08-19 11:20:00,56.72,56.73,56.66,56.73,180816.0,42.8126,42.8201,42.7673,42.8201,180816.0
2015-08-19 11:25:00,56.74,56.76,56.69,56.74,162205.0,42.8276,42.8427,42.7899,42.8276,162205.0
2015-08-19 11:30:00,56.73,56.76,56.71,56.71,205568.0,42.8201,42.8427,42.805,42.805,205568.0
2015-08-19 11:35:00,56.71,56.75,56.7,56.74,234725.0,42.805,42.8352,42.7975,42.8276,234725.0
2015-08-19 11:40:00,56.74,56.75,56.67,56.68,163020.0,42.8276,42.8352,42.7748,42.7824,163020.0
2015-08-19 11:45:00,56.68,56.68,56.56,56.58,207668.0,42.7824,42.7824,42.6918,42.7069,207668.0
2015-08-19 11:50:00,56.58,56.66,56.58,56.66,114296.0,42.7069,42.7673,42.7069,42.7673,114296.0
2015-08-19 11:55:00,56.67,56.76,56.66,56.76,131329.0,42.7748,42.8427,42.7673,42.8427,131329.0
2015-08-19 12:00:00,56.76,56.83,56.75,56.81,143582.0,42.8427,42.8956,42.8352,42.8805,143582.0
2015-08-19 12:05:00,56.81,56.92,56.81,56.9,191456.0,42.8805,42.9635,42.8805,42.9484,191456.0
2015-08-19 12:10:00,56.91,56.93,56.87,56.9,98276.0,42.956,42.9711,42.9258,42.9484,98276.0
2015-08-19 12:15:00,56.9,56.95,56.88,56.95,155941.0,42.9484,42.9862,42.9333,42.9862,155941.0
2015-08-19 12:20:00,56.95,57.0,56.92,57.0,88054.0,42.9862,43.0239,42.9635,43.0239,88054.0
2015-08-19 12:25:00,56.99,57.01,56.97,56.98,106543.0,43.0163,43.0314,43.0013,43.0088,106543.0
2015-08-19 12:30:00,56.99,57.06,56.98,57.06,85340.0,43.0163,43.0692,43.0088,43.0692,85340.0
2015-08-19 12:35:00,57.06,57.09,57.04,57.07,97689.0,43.0692,43.0918,43.0541,43.0767,97689.0
2015-08-19 12:40:00,57.07,57.11,57.02,57.02,143353.0,43.0767,43.1069,43.039,43.039,143353.0
2015-08-19 12:45:00,57.02,57.04,56.99,57.0,101146.0,43.039,43.0541,43.0163,43.0239,101146.0
2015-08-19 12:50:00,57.01,57.11,57.0,57.1,113947.0,43.0314,43.1069,43.0239,43.0994,113947.0
2015-08-19 12:55:00,57.11,57.14,57.06,57.1,97832.0,43.1069,43.1296,43.0692,43.0994,97832.0
2015-08-19 13:00:00,57.1,57.15,57.09,57.15,106154.0,43.0994,43.1371,43.0918,43.1371,106154.0
2015-08-19 13:05:00,57.15,57.19,57.14,57.19,240505.0,43.1371,43.1673,43.1296,43.1673,240505.0
2015-08-19 13:10:00,57.2,57.24,57.16,57.21,152608.0,43.1749,43.205,43.1447,43.1824,152608.0
2015-08-19 13:15:00,57.21,57.27,57.18,57.27,164082.0,43.1824,43.2277,43.1598,43.2277,164082.0
2015-08-19 13:20:00,57.28,57.3,57.21,57.25,152731.0,43.2352,43.2503,43.1824,43.2126,152731.0
2015-08-19 13:25:00,57.25,57.26,57.12,57.12,107179.0,43.2126,43.2201,43.1145,43.1145,107179.0
2015-08-19 13:30:00,57.12,57.22,57.12,57.22,64948.0,43.1145,43.19,43.1145,43.19,64948.0
2015-08-19 13:35:00,57.22,57.27,57.15,57.24,226416.0,43.19,43.2277,43.1371,43.205,226416.0
2015-08-19 13:40:00,57.23,57.38,57.23,57.38,140259.0,43.1975,43.3107,43.1975,43.3107,140259.0
2015-08-19 13:45:00,57.38,57.42,57.23,57.25,266099.0,43.3107,43.3409,43.1975,43.2126,266099.0
2015-08-19 13:50:00,57.24,57.25,57.14,57.16,210290.0,43.205,43.2126,43.1296,43.1447,210290.0
2015-08-19 13:55:00,57.16,57.19,57.03,57.06,178860.0,43.1447,43.1673,43.0465,43.0692,178860.0
2015-08-19 14:00:00,57.07,57.27,57.05,57.27,195569.0,43.0767,43.2277,43.0616,43.2277,195569.0
2015-08-19 14:05:00,57.27,57.35,57.22,57.29,298945.0,43.2277,43.2881,43.19,43.2428,298945.0
2015-08-19 14:10:00,57.3,57.52,57.29,57.45,370217.0,43.2503,43.4164,43.2428,43.3636,370217.0
2015-08-19 14:15:00,57.46,57.46,57.36,57.41,167518.0,43.3711,43.3711,43.2956,43.3334,167518.0
2015-08-19 14:20:00,57.4,57.42,57.37,57.38,97740.0,43.3258,43.3409,43.3032,43.3107,97740.0
2015-08-19 14:25:00,57.38,57.4,57.3,57.34,157111.0,43.3107,43.3258,43.2503,43.2805,157111.0
2015-08-19 14:30:00,57.35,57.38,57.27,57.28,144273.0,43.2881,43.3107,43.2277,43.2352,144273.0
2015-08-19 14:35:00,57.28,57.34,57.27,57.3,111079.0,43.2352,43.2805,43.2277,43.2503,111079.0
2015-08-19 14:40:00,57.3,57.32,57.22,57.24,120066.0,43.2503,43.2654,43.19,43.205,120066.0
2015-08-19 14:45:00,57.23,57.28,57.18,57.26,110797.0,43.1975,43.2352,43.1598,43.2201,110797.0
2015-08-19 14:50:00,57.25,57.26,57.17,57.2,116851.0,43.2126,43.2201,43.1522,43.1749,116851.0
2015-08-19 14:55:00,57.2,57.2,57.05,57.1,178609.0,43.1749,43.1749,43.0616,43.0994,178609.0
2015-08-19 15:00:00,57.11,57.11,56.92,56.96,302807.0,43.1069,43.1069,42.9635,42.9937,302807.0
2015-08-19 15:05:00,56.96,57.0,56.94,56.98,210697.0,42.9937,43.0239,42.9786,43.0088,210697.0
2015-08-19 15:10:00,56.98,57.05,56.97,57.04,246122.0,43.0088,43.0616,43.0013,43.0541,246122.0
2015-08-19 15:15:00,57.05,57.06,56.98,57.02,354406.0,43.0616,43.0692,43.0088,43.039,354406.0
2015-08-19 15:20:00,57.01,57.07,56.98,57.02,322045.0,43.0314,43.0767,43.0088,43.039,322045.0
2015-08-19 15:25:00,57.02,57.05,56.99,57.05,123274.0,43.039,43.0616,43.0163,43.0616,123274.0
2015-08-19 15:30:00,57.05,57.13,57.03,57.08,217961.0,43.0616,43.122,43.0465,43.0843,217961.0
2015-08-19 15:35:00,57.07,57.12,57.04,57.09,201599.0,43.0767,43.1145,43.0541,43.0918,201599.0
2015-08-19 15:40:00,57.08,57.17,57.06,57.14,247448.0,43.0843,43.1522,43.0692,43.1296,247448.0
2015-08-19 15:45:00,57.14,57.25,57.13,57.24,296638.0,43.1296,43.2126,43.122,43.205,296638.0
2015-08-19 15:50:00,57.24,57.25,57.17,57.17,343365.0,43.205,43.2126,43.1522,43.1522,343365.0
2015-08-19 15:55:00,57.17,57.19,57.0,57.0,635206.0,43.1522,43.1673,43.0239,43.0239,635206.0
2015-08-20 09:30:00,56.03,56.06,55.79,55.94,1003910.0,42.2917,42.3144,42.1106,42.2238,1003910.0
2015-08-20 09:35:00,55.93,56.23,55.89,56.12,712192.0,42.2163,42.4427,42.1861,42.3597,712192.0
2015-08-20 09:40:00,56.12,56.31,56.03,56.19,601169.0,42.3597,42.5031,42.2917,42.4125,601169.0
2015-08-20 09:45:00,56.19,56.21,56.05,56.1,963487.0,42.4125,42.4276,42.3068,42.3446,963487.0
2015-08-20 09:50:00,56.09,56.09,55.92,55.94,297902.0,42.337,42.337,42.2087,42.2238,297902.0
2015-08-20 09:55:00,55.95,56.0,55.85,55.87,320823.0,42.2314,42.2691,42.1559,42.171,320823.0
2015-08-20 10:00:00,55.88,55.91,55.67,55.7,576375.0,42.1785,42.2012,42.02,42.0426,576375.0
2015-08-20 10:05:00,55.69,55.86,55.66,55.82,441549.0,42.0351,42.1634,42.0125,42.1332,441549.0
2015-08-20 10:10:00,55.81,55.9,55.76,55.84,408471.0,42.1257,42.1936,42.0879,42.1483,408471.0
2015-08-20 10:15:00,55.84,55.91,55.79,55.8,422350.0,42.1483,42.2012,42.1106,42.1181,422350.0
2015-08-20 10:20:00,55.79,55.82,55.63,55.64,413189.0,42.1106,42.1332,41.9898,41.9974,413189.0
2015-08-20 10:25:00,55.64,55.76,55.59,55.63,361904.0,41.9974,42.0879,41.9596,41.9898,361904.0
2015-08-20 10:30:00,55.64,55.72,55.6,55.71,716109.0,41.9974,42.0577,41.9672,42.0502,716109.0
2015-08-20 10:35:00,55.71,55.72,55.58,55.61,596318.0,42.0502,42.0577,41.9521,41.9747,596318.0
2015-08-20 10:40:00,55.61,55.63,55.57,55.58,507902.0,41.9747,41.9898,41.9445,41.9521,507902.0
2015-08-20 10:45:00,55.58,55.59,55.51,55.55,533430.0,41.9521,41.9596,41.8992,41.9294,533430.0
2015-08-20 10:50:00,55.56,55.76,55.55,55.74,330080.0,41.937,42.0879,41.9294,42.0728,330080.0
2015-08-20 10:55:00,55.74,55.79,55.7,55.71,320330.0,42.0728,42.1106,42.0426,42.0502,320330.0
2015-08-20 11:00:00,55.72,55.72,55.61,55.67,318377.0,42.0577,42.0577,41.9747,42.02,318377.0
2015-08-20 11:05:00,55.68,55.69,55.52,55.52,256266.0,42.0276,42.0351,41.9068,41.9068,256266.0
2015-08-20 11:10:00,55.52,55.59,55.51,55.54,293404.0,41.9068,41.9596,41.8992,41.9219,293404.0
2015-08-20 11:15:00,55.54,55.57,55.46,55.47,376956.0,41.9219,41.9445,41.8615,41.869,376956.0
2015-08-20 11:20:00,55.47,55.65,55.46,55.65,160990.0,41.869,42.0049,41.8615,42.0049,160990.0
2015-08-20 11:25:00,55.65,55.72,55.59,55.59,299771.0,42.0049,42.0577,41.9596,41.9596,299771.0
2015-08-20 11:30:00,55.6,55.6,55.54,55.56,202897.0,41.9672,41.9672,41.9219,41.937,202897.0
2015-08-20 11:35:00,55.56,55.56,55.49,55.5,408372.0,41.937,41.937,41.8841,41.8917,408372.0
2015-08-20 11:40:00,55.5,55.53,55.48,55.51,254645.0,41.8917,41.9143,41.8766,41.8992,254645.0
2015-08-20 11:45:00,55.51,55.57,55.49,55.55,331010.0,41.8992,41.9445,41.8841,41.9294,331010.0
2015-08-20 11:50:00,55.54,55.55,55.47,55.51,244051.0,41.9219,41.9294,41.869,41.8992,244051.0
2015-08-20 11:55:00,55.5,55.55,55.49,55.54,402192.0,41.8917,41.9294,41.8841,41.9219,402192.0
2015-08-20 12:00:00,55.54,55.55,55.43,55.43,226540.0,41.9219,41.9294,41.8389,41.8389,226540.0
2015-08-20 12:05:00,55.43,55.52,55.37,55.52,419335.0,41.8389,41.9068,41.7936,41.9068,419335.0
2015-08-20 12:10:00,55.52,55.55,55.49,55.51,171349.0,41.9068,41.9294,41.8841,41.8992,171349.0
2015-08-20 12:15:00,55.51,55.51,55.43,55.51,174823.0,41.8992,41.8992,41.8389,41.8992,174823.0
2015-08-20 12:20:00,55.5,55.53,55.49,55.5,349287.0,41.8917,41.9143,41.8841,41.8917,349287.0
2015-08-20 12:25:00,55.5,55.53,55.48,55.52,245144.0,41.8917,41.9143,41.8766,41.9068,245144.0
2015-08-20 12:30:00,55.51,55.63,55.51,55.59,238212.0,41.8992,41.9898,41.8992,41.9596,238212.0
2015-08-20 12:35:00,55.59,55.66,55.58,55.6,143085.0,41.9596,42.0125,41.9521,41.9672,143085.0
2015-08-20 12:40:00,55.59,55.63,55.56,55.56,70924.0,41.9596,41.9898,41.937,41.937,70924.0
2015-08-20 12:45:00,55.56,55.59,55.49,55.58,202118.0,41.937,41.9596,41.8841,41.9521,202118.0
2015-08-20 12:50:00,55.59,55.61,55.5,55.52,194382.0,41.9596,41.9747,41.8917,41.9068,194382.0
2015-08-20 12:55:00,55.52,55.55,55.41,55.51,265564.0,41.9068,41.9294,41.8238,41.8992,265564.0
2015-08-20 13:00:00,55.51,55.56,55.47,55.5,209122.0,41.8992,41.937,41.869,41.8917,209122.0
2015-08-20 13:05:00,55.51,55.56,55.51,55.52,208120.0,41.8992,41.937,41.8992,41.9068,208120.0
2015-08-20 13:10:00,55.51,55.59,55.48,55.53,229429.0,41.8992,41.9596,41.8766,41.9143,229429.0
2015-08-20 13:15:00,55.53,55.61,55.51,55.57,162105.0,41.9143,41.9747,41.8992,41.9445,162105.0
2015-08-20 13:20:00,55.57,55.64,55.56,55.58,300572.0,41.9445,41.9974,41.937,41.9521,300572.0
2015-08-20 13:25:00,55.59,55.64,55.55,55.56,189138.0,41.9596,41.9974,41.9294,41.937,189138.0
2015-08-20 13:30:00,55.56,55.6,55.54,55.58,137438.0,41.937,41.9672,41.9219,41.9521,137438.0
2015-08-20 13:35:00,55.58,55.63,55.54,55.56,228437.0,41.9521,41.9898,41.9219,41.937,228437.0
2015-08-20 13:40:00,55.56,55.6,55.53,55.57,251593.0,41.937,41.9672,41.9143,41.9445,251593.0
2015-08-20 13:45:00,55.57,55.6,55.5,55.6,185408.0,41.9445,41.9672,41.8917,41.9672,185408.0
2015-08-20 13:50:00,55.6,55.61,55.54,55.55,168844.0,41.9672,41.9747,41.9219,41.9294,168844.0
2015-08-20 13:55:00,55.55,55.59,55.54,55.58,160142.0,41.9294,41.9596,41.9219,41.9521,160142.0
2015-08-20 14:00:00,55.57,55.58,55.5,55.5,106315.0,41.9445,41.9521,41.8917,41.8917,106315.0
2015-08-20 14:05:00,55.51,55.56,55.5,55.54,171249.0,41.8992,41.937,41.8917,41.9219,171249.0
2015-08-20 14:10:00,55.54,55.57,55.52,55.52,108656.0,41.9219,41.9445,41.9068,41.9068,108656.0
2015-08-20 14:15:00,55.53,55.57,55.48,55.56,201588.0,41.9143,41.9445,41.8766,41.937,201588.0
2015-08-20 14:20:00,55.56,55.61,55.51,55.59,207416.0,41.937,41.9747,41.8992,41.9596,207416.0
2015-08-20 14:25:00,55.59,55.6,55.53,55.55,239937.0,41.9596,41.9672,41.9143,41.9294,239937.0
2015-08-20 14:30:00,55.54,55.58,55.46,55.48,114069.0,41.9219,41.9521,41.8615,41.8766,114069.0
2015-08-20 14:35:00,55.49,55.51,55.48,55.5,190812.0,41.8841,41.8992,41.8766,41.8917,190812.0
2015-08-20 14:40:00,55.51,55.54,55.48,55.53,283044.0,41.8992,41.9219,41.8766,41.9143,283044.0
2015-08-20 14:45:00,55.53,55.54,55.46,55.47,162862.0,41.9143,41.9219,41.8615,41.869,162862.0
2015-08-20 14:50:00,55.46,55.56,55.45,55.51,118061.0,41.8615,41.937,41.8539,41.8992,118061.0
2015-08-20 14:55:00,55.51,55.56,55.46,55.47,182060.0,41.8992,41.937,41.8615,41.869,182060.0
2015-08-20 15:00:00,55.48,55.57,55.45,55.57,158166.0,41.8766,41.9445,41.8539,41.9445,158166.0
2015-08-20 15:05:00,55.57,55.57,55.52,55.54,148525.0,41.9445,41.9445,41.9068,41.9219,148525.0
2015-08-20 15:10:00,55.54,55.57,55.51,55.55,206032.0,41.9219,41.9445,41.8992,41.9294,206032.0
2015-08-20 15:15:00,55.54,55.55,55.46,55.49,342215.0,41.9219,41.9294,41.8615,41.8841,342215.0
2015-08-20 15:20:00,55.48,55.52,55.46,55.51,295122.0,41.8766,41.9068,41.8615,41.8992,295122.0
2015-08-20 15:25:00,55.52,55.59,55.49,55.59,228656.0,41.9068,41.9596,41.8841,41.9596,228656.0
2015-08-20 15:30:00,55.59,55.66,55.58,55.59,406477.0,41.9596,42.0125,41.9521,41.9596,406477.0
2015-08-20 15:35:00,55.59,55.64,55.53,55.54,347499.0,41.9596,41.9974,41.9143,41.9219,347499.0
2015-08-20 15:40:00,55.54,55.63,55.52,55.62,582406.0,41.9219,41.9898,41.9068,41.9823,582406.0
2015-08-20 15:45:00,55.61,55.61,55.55,55.57,473269.0,41.9747,41.9747,41.9294,41.9445,473269.0
2015-08-20 15:50:00,55.57,55.57,55.48,55.48,534820.0,41.9445,41.9445,41.8766,41.8766,534820.0
2015-08-20 15:55:00,55.48,55.49,55.34,55.37,1490719.0,41.8766,41.8841,41.7709,41.7936,1490719.0
2015-08-21 09:30:00,54.4,54.65,54.37,54.48,1888952.0,41.0614,41.2501,41.0388,41.1218,1888952.0
2015-08-21 09:35:00,54.49,54.63,54.41,54.61,574216.0,41.1293,41.235,41.069,41.2199,574216.0
2015-08-21 09:40:00,54.6,54.63,54.39,54.39,539355.0,41.2124,41.235,41.0539,41.0539,539355.0
2015-08-21 09:45:00,54.4,54.53,54.27,54.51,589867.0,41.0614,41.1595,40.9633,41.1444,589867.0
2015-08-21 09:50:00,54.51,54.66,54.46,54.65,409003.0,41.1444,41.2577,41.1067,41.2501,409003.0
2015-08-21 09:55:00,54.66,54.83,54.65,54.79,476438.0,41.2577,41.386,41.2501,41.3558,476438.0
2015-08-21 10:00:00,54.79,54.96,54.78,54.92,481817.0,41.3558,41.4841,41.3482,41.4539,481817.0
2015-08-21 10:05:00,54.93,55.03,54.81,54.87,470094.0,41.4614,41.5369,41.3709,41.4162,470094.0
2015-08-21 10:10:00,54.87,54.88,54.68,54.72,365503.0,41.4162,41.4237,41.2727,41.3029,365503.0
2015-08-21 10:15:00,54.73,54.81,54.69,54.73,226223.0,41.3105,41.3709,41.2803,41.3105,226223.0
2015-08-21 10:20:00,54.73,54.83,54.67,54.74,278843.0,41.3105,41.386,41.2652,41.318,278843.0
2015-08-21 10:25:00,54.74,54.75,54.61,54.64,340876.0,41.318,41.3256,41.2199,41.2426,340876.0
2015-08-21 10:30:00,54.64,54.73,54.61,54.67,289480.0,41.2426,41.3105,41.2199,41.2652,289480.0
2015-08-21 10:35:00,54.68,54.68,54.54,54.63,407655.0,41.2727,41.2727,41.1671,41.235,407655.0
2015-08-21 10:40:00,54.63,54.84,54.62,54.83,362179.0,41.235,41.3935,41.2275,41.386,362179.0
2015-08-21 10:45:00,54.83,54.9,54.68,54.69,342304.0,41.386,41.4388,41.2727,41.2803,342304.0
2015-08-21 10:50:00,54.69,54.77,54.66,54.74,238669.0,41.2803,41.3407,41.2577,41.318,238669.0
2015-08-21 10:55:00,54.74,54.75,54.61,54.71,260239.0,41.318,41.3256,41.2199,41.2954,260239.0
2015-08-21 11:00:00,54.71,54.72,54.5,54.5,254973.0,41.2954,41.3029,41.1369,41.1369,254973.0
2015-08-21 11:05:00,54.5,54.53,54.4,54.42,414477.0,41.1369,41.1595,41.0614,41.0765,414477.0
2015-08-21 11:10:00,54.41,54.42,54.27,54.39,429382.0,41.069,41.0765,40.9633,41.0539,429382.0
2015-08-21 11:15:00,54.4,54.52,54.36,54.52,413273.0,41.0614,41.152,41.0312,41.152,413273.0
2015-08-21 11:20:00,54.51,54.53,54.31,54.31,520707.0,41.1444,41.1595,40.9935,40.9935,520707.0
2015-08-21 11:25:00,54.31,54.43,54.31,54.32,468069.0,40.9935,41.084,40.9935,41.001,468069.0
2015-08-21 11:30:00,54.32,54.34,54.24,54.26,327935.0,41.001,41.0161,40.9406,40.9557,327935.0
2015-08-21 11:35:00,54.26,54.26,54.11,54.13,413762.0,40.9557,40.9557,40.8425,40.8576,413762.0
2015-08-21 11:40:00,54.14,54.34,54.07,54.3,373107.0,40.8652,41.0161,40.8123,40.9859,373107.0
2015-08-21 11:45:00,54.29,54.4,54.27,54.38,258253.0,40.9784,41.0614,40.9633,41.0463,258253.0
2015-08-21 11:50:00,54.38,54.4,54.31,54.37,176167.0,41.0463,41.0614,40.9935,41.0388,176167.0
2015-08-21 11:55:00,54.37,54.55,54.36,54.5,209450.0,41.0388,41.1746,41.0312,41.1369,209450.0
2015-08-21 12:00:00,54.5,54.61,54.42,54.6,297102.0,41.1369,41.2199,41.0765,41.2124,297102.0
2015-08-21 12:05:00,54.6,54.74,54.54,54.69,285145.0,41.2124,41.318,41.1671,41.2803,285145.0
2015-08-21 12:10:00,54.7,54.79,54.58,54.58,264007.0,41.2878,41.3558,41.1973,41.1973,264007.0
2015-08-21 12:15:00,54.59,54.67,54.58,54.65,161867.0,41.2048,41.2652,41.1973,41.2501,161867.0
2015-08-21 12:20:00,54.65,54.67,54.53,54.58,196748.0,41.2501,41.2652,41.1595,41.1973,196748.0
2015-08-21 12:25:00,54.57,54.65,54.54,54.56,172376.0,41.1897,41.2501,41.1671,41.1822,172376.0
2015-08-21 12:30:00,54.56,54.71,54.55,54.65,217328.0,41.1822,41.2954,41.1746,41.2501,217328.0
2015-08-21 12:35:00,54.66,54.72,54.63,54.63,273589.0,41.2577,41.3029,41.235,41.235,273589.0
2015-08-21 12:40:00,54.62,54.63,54.49,54.56,165470.0,41.2275,41.235,41.1293,41.1822,165470.0
2015-08-21 12:45:00,54.56,54.63,54.51,54.62,168416.0,41.1822,41.235,41.1444,41.2275,168416.0
2015-08-21 12:50:00,54.62,54.62,54.46,54.5,168191.0,41.2275,41.2275,41.1067,41.1369,168191.0
2015-08-21 12:55:00,54.5,54.5,54.4,54.4,169928.0,41.1369,41.1369,41.0614,41.0614,169928.0
2015-08-21 13:00:00,54.4,54.49,54.3,54.38,262540.0,41.0614,41.1293,40.9859,41.0463,262540.0
2015-08-21 13:05:00,54.37,54.42,54.32,54.4,160605.0,41.0388,41.0765,41.001,41.0614,160605.0
2015-08-21 13:10:00,54.4,54.45,54.35,54.41,195094.0,41.0614,41.0991,41.0237,41.069,195094.0
2015-08-21 13:15:00,54.41,54.45,54.36,54.4,134839.0,41.069,41.0991,41.0312,41.0614,134839.0
2015-08-21 13:20:00,54.4,54.58,54.4,54.51,228843.0,41.0614,41.1973,41.0614,41.1444,228843.0
2015-08-21 13:25:00,54.51,54.66,54.48,54.66,240932.0,41.1444,41.2577,41.1218,41.2577,240932.0
2015-08-21 13:30:00,54.66,54.66,54.49,54.58,267719.0,41.2577,41.2577,41.1293,41.1973,267719.0
2015-08-21 13:35:00,54.58,54.75,54.56,54.73,273813.0,41.1973,41.3256,41.1822,41.3105,273813.0
2015-08-21 13:40:00,54.73,54.8,54.68,54.7,242622.0,41.3105,41.3633,41.2727,41.2878,242622.0
2015-08-21 13:45:00,54.7,54.75,54.66,54.72,301791.0,41.2878,41.3256,41.2577,41.3029,301791.0
2015-08-21 13:50:00,54.71,54.78,54.62,54.76,409558.0,41.2954,41.3482,41.2275,41.3331,409558.0
2015-08-21 13:55:00,54.76,54.95,54.76,54.95,285521.0,41.3331,41.4765,41.3331,41.4765,285521.0
2015-08-21 14:00:00,54.95,55.05,54.87,54.88,418204.0,41.4765,41.552,41.4162,41.4237,418204.0
2015-08-21 14:05:00,54.88,54.9,54.75,54.86,338809.0,41.4237,41.4388,41.3256,41.4086,338809.0
2015-08-21 14:10:00,54.85,54.85,54.66,54.67,270189.0,41.4011,41.4011,41.2577,41.2652,270189.0
2015-08-21 14:15:00,54.67,54.72,54.54,54.61,311257.0,41.2652,41.3029,41.1671,41.2199,311257.0
2015-08-21 14:20:00,54.61,54.63,54.47,54.49,270050.0,41.2199,41.235,41.1142,41.1293,270050.0
2015-08-21 14:25:00,54.48,54.59,54.45,54.59,218007.0,41.1218,41.2048,41.0991,41.2048,218007.0
2015-08-21 14:30:00,54.59,54.63,54.57,54.58,188469.0,41.2048,41.235,41.1897,41.1973,188469.0
2015-08-21 14:35:00,54.58,54.58,54.4,54.44,263503.0,41.1973,41.1973,41.0614,41.0916,263503.0
2015-08-21 14:40:00,54.44,54.48,54.39,54.42,253619.0,41.0916,41.1218,41.0539,41.0765,253619.0
2015-08-21 14:45:00,54.41,54.44,54.25,54.26,233181.0,41.069,41.0916,40.9482,40.9557,233181.0
2015-08-21 14:50:00,54.27,54.29,54.17,54.27,261506.0,40.9633,40.9784,40.8878,40.9633,261506.0
2015-08-21 14:55:00,54.26,54.33,54.22,54.25,284571.0,40.9557,41.0086,40.9255,40.9482,284571.0
2015-08-21 15:00:00,54.24,54.31,54.21,54.26,294808.0,40.9406,40.9935,40.918,40.9557,294808.0
2015-08-21 15:05:00,54.26,54.27,54.07,54.07,379905.0,40.9557,40.9633,40.8123,40.8123,379905.0
2015-08-21 15:10:00,54.07,54.08,53.95,53.98,866860.0,40.8123,40.8199,40.7217,40.7444,866860.0
2015-08-21 15:15:00,53.99,54.13,53.84,54.11,701658.0,40.7519,40.8576,40.6387,40.8425,701658.0
2015-08-21 15:20:00,54.11,54.24,54.04,54.18,378485.0,40.8425,40.9406,40.7897,40.8953,378485.0
2015-08-21 15:25:00,54.19,54.2,54.03,54.13,410268.0,40.9029,40.9104,40.7821,40.8576,410268.0
2015-08-21 15:30:00,54.12,54.14,53.97,54.01,533649.0,40.8501,40.8652,40.7368,40.767,533649.0
2015-08-21 15:35:00,54.0,54.03,53.9,54.03,535203.0,40.7595,40.7821,40.684,40.7821,535203.0
2015-08-21 15:40:00,54.03,54.15,54.01,54.1,583469.0,40.7821,40.8727,40.767,40.835,583469.0
2015-08-21 15:45:00,54.09,54.1,53.97,54.08,735174.0,40.8274,40.835,40.7368,40.8199,735174.0
2015-08-21 15:50:00,54.08,54.12,53.81,53.81,1070631.0,40.8199,40.8501,40.6161,40.6161,1070631.0
2015-08-21 15:55:00,53.8,53.83,53.58,53.6,1948679.0,40.6085,40.6312,40.4425,40.4576,1948679.0
2015-08-24 09:30:00,49.13,49.26,47.1,49.0,2387544.0,37.0836,37.1817,35.5513,36.9855,2387544.0
2015-08-24 09:35:00,48.87,50.14,48.79,50.07,858922.0,36.8873,37.8459,36.8269,37.7931,858922.0
2015-08-24 09:40:00,50.06,51.46,50.05,51.41,942878.0,37.7855,38.8423,37.778,38.8045,942878.0
2015-08-24 09:45:00,51.43,51.47,50.65,50.67,622710.0,38.8196,38.8498,38.2309,38.246,622710.0
2015-08-24 09:50:00,50.67,50.78,50.41,50.74,619548.0,38.246,38.329,38.0497,38.2988,619548.0
2015-08-24 09:55:00,50.74,50.99,50.74,50.92,472630.0,38.2988,38.4875,38.2988,38.4347,472630.0
2015-08-24 10:00:00,50.92,51.0,50.85,50.98,1328219.0,38.4347,38.4951,38.3818,38.48,1328219.0
2015-08-24 10:05:00,51.0,51.25,50.93,51.18,952392.0,38.4951,38.6838,38.4422,38.6309,952392.0
2015-08-24 10:10:00,51.18,51.59,51.15,51.34,608077.0,38.6309,38.9404,38.6083,38.7517,608077.0
2015-08-24 10:15:00,51.35,51.56,51.33,51.51,527195.0,38.7592,38.9178,38.7442,38.88,527195.0
2015-08-24 10:20:00,51.52,51.93,51.5,51.92,469917.0,38.8876,39.197,38.8725,39.1895,469917.0
2015-08-24 10:25:00,51.92,51.99,51.59,51.6,475601.0,39.1895,39.2423,38.9404,38.9479,475601.0
2015-08-24 10:30:00,51.59,51.6,51.0,51.04,455874.0,38.9404,38.9479,38.4951,38.5253,455874.0
2015-08-24 10:35:00,51.04,51.45,51.02,51.36,726834.0,38.5253,38.8347,38.5102,38.7668,726834.0
2015-08-24 10:40:00,51.35,51.51,51.14,51.31,472802.0,38.7592,38.88,38.6007,38.7291,472802.0
2015-08-24 10:45:00,51.32,51.53,51.29,51.5,314312.0,38.7366,38.8951,38.714,38.8725,314312.0
2015-08-24 10:50:00,51.5,51.59,51.47,51.58,418193.0,38.8725,38.9404,38.8498,38.9329,418193.0
2015-08-24 10:55:00,51.59,51.59,51.39,51.44,268690.0,38.9404,38.9404,38.7894,38.8272,268690.0
2015-08-24 11:00:00,51.45,51.55,51.43,51.51,437906.0,38.8347,38.9102,38.8196,38.88,437906.0
2015-08-24 11:05:00,51.51,51.51,51.24,51.24,265095.0,38.88,38.88,38.6762,38.6762,265095.0
2015-08-24 11:10:00,51.25,51.25,51.03,51.07,349680.0,38.6838,38.6838,38.5177,38.5479,349680.0
2015-08-24 11:15:00,51.07,51.07,50.98,51.0,236714.0,38.5479,38.5479,38.48,38.4951,236714.0
2015-08-24 11:20:00,50.99,51.0,50.95,50.98,223503.0,38.4875,38.4951,38.4573,38.48,223503.0
2015-08-24 11:25:00,50.98,51.12,50.94,51.06,352487.0,38.48,38.5856,38.4498,38.5404,352487.0
2015-08-24 11:30:00,51.06,51.19,51.05,51.19,312733.0,38.5404,38.6385,38.5328,38.6385,312733.0
2015-08-24 11:35:00,51.18,51.46,51.18,51.38,262897.0,38.6309,38.8423,38.6309,38.7819,262897.0
2015-08-24 11:40:00,51.38,51.44,51.33,51.44,318978.0,38.7819,38.8272,38.7442,38.8272,318978.0
2015-08-24 11:45:00,51.45,51.6,51.44,51.59,323303.0,38.8347,38.9479,38.8272,38.9404,323303.0
2015-08-24 11:50:00,51.6,52.03,51.59,52.0,509510.0,38.9479,39.2725,38.9404,39.2499,509510.0
2015-08-24 11:55:00,52.0,52.09,51.9,52.0,467060.0,39.2499,39.3178,39.1744,39.2499,467060.0
2015-08-24 12:00:00,52.0,52.03,52.0,52.0,176555.0,39.2499,39.2725,39.2499,39.2499,176555.0
2015-08-24 12:05:00,52.01,52.01,51.83,51.97,539862.0,39.2574,39.2574,39.1216,39.2272,539862.0
2015-08-24 12:10:00,51.96,52.28,51.94,52.12,380945.0,39.2197,39.4612,39.2046,39.3404,380945.0
2015-08-24 12:15:00,52.12,52.18,52.03,52.16,260104.0,39.3404,39.3857,39.2725,39.3706,260104.0
2015-08-24 12:20:00,52.16,52.4,52.16,52.4,246289.0,39.3706,39.5518,39.3706,39.5518,246289.0
2015-08-24 12:25:00,52.39,52.5,52.38,52.43,194457.0,39.5442,39.6273,39.5367,39.5744,194457.0
2015-08-24 12:30:00,52.43,52.43,52.28,52.39,198652.0,39.5744,39.5744,39.4612,39.5442,198652.0
2015-08-24 12:35:00,52.39,52.53,52.38,52.43,252876.0,39.5442,39.6499,39.5367,39.5744,252876.0
2015-08-24 12:40:00,52.43,52.48,52.4,52.43,164128.0,39.5744,39.6122,39.5518,39.5744,164128.0
2015-08-24 12:45:00,52.43,52.45,52.16,52.17,159480.0,39.5744,39.5895,39.3706,39.3782,159480.0
2015-08-24 12:50:00,52.17,52.31,52.1,52.25,292863.0,39.3782,39.4839,39.3254,39.4386,292863.0
2015-08-24 12:55:00,52.25,52.31,52.13,52.2,348825.0,39.4386,39.4839,39.348,39.4008,348825.0
2015-08-24 13:00:00,52.2,52.37,52.2,52.34,179870.0,39.4008,39.5291,39.4008,39.5065,179870.0
2015-08-24 13:05:00,52.34,52.42,52.34,52.41,169833.0,39.5065,39.5669,39.5065,39.5593,169833.0
2015-08-24 13:10:00,52.41,52.42,52.36,52.4,207369.0,39.5593,39.5669,39.5216,39.5518,207369.0
2015-08-24 13:15:00,52.4,52.4,52.32,52.35,186588.0,39.5518,39.5518,39.4914,39.5141,186588.0
2015-08-24 13:20:00,52.35,52.36,52.11,52.15,292335.0,39.5141,39.5216,39.3329,39.3631,292335.0
2015-08-24 13:25:00,52.15,52.21,52.11,52.12,231001.0,39.3631,39.4084,39.3329,39.3404,231001.0
2015-08-24 13:30:00,52.12,52.12,52.01,52.02,131762.0,39.3404,39.3404,39.2574,39.265,131762.0
2015-08-24 13:35:00,52.01,52.01,51.82,51.82,142397.0,39.2574,39.2574,39.114,39.114,142397.0
2015-08-24 13:40:00,51.82,51.93,51.81,51.86,212284.0,39.114,39.197,39.1065,39.1442,212284.0
2015-08-24 13:45:00,51.86,51.88,51.81,51.85,281792.0,39.1442,39.1593,39.1065,39.1366,281792.0
2015-08-24 13:50:00,51.85,51.87,51.8,51.8,237674.0,39.1366,39.1517,39.0989,39.0989,237674.0
2015-08-24 13:55:00,51.8,51.81,51.66,51.66,218004.0,39.0989,39.1065,38.9932,38.9932,218004.0
2015-08-24 14:00:00,51.66,51.67,51.6,51.62,254056.0,38.9932,39.0008,38.9479,38.963,254056.0
2015-08-24 14:05:00,51.62,51.62,51.36,51.37,212644.0,38.963,38.963,38.7668,38.7743,212644.0
2015-08-24 14:10:00,51.36,51.41,51.17,51.17,264668.0,38.7668,38.8045,38.6234,38.6234,264668.0
2015-08-24 14:15:00,51.17,51.3,51.08,51.29,412247.0,38.6234,38.7215,38.5554,38.714,412247.0
2015-08-24 14:20:00,51.29,51.35,51.22,51.27,283444.0,38.714,38.7592,38.6611,38.6989,283444.0
2015-08-24 14:25:00,51.26,51.27,51.11,51.12,284156.0,38.6913,38.6989,38.5781,38.5856,284156.0
2015-08-24 14:30:00,51.12,51.26,51.1,51.26,206654.0,38.5856,38.6913,38.5705,38.6913,206654.0
2015-08-24 14:35:00,51.25,51.41,51.25,51.34,237005.0,38.6838,38.8045,38.6838,38.7517,237005.0
2015-08-24 14:40:00,51.35,51.35,51.2,51.21,149722.0,38.7592,38.7592,38.646,38.6536,149722.0
2015-08-24 14:45:00,51.2,51.21,51.12,51.12,154924.0,38.646,38.6536,38.5856,38.5856,154924.0
2015-08-24 14:50:00,51.12,51.12,50.59,50.59,639854.0,38.5856,38.5856,38.1856,38.1856,639854.0
2015-08-24 14:55:00,50.58,50.7,50.47,50.47,418435.0,38.178,38.2686,38.095,38.095,418435.0
2015-08-24 15:00:00,50.48,50.48,50.15,50.35,617859.0,38.1026,38.1026,37.8535,38.0044,617859.0
2015-08-24 15:05:00,50.33,50.56,50.33,50.56,418152.0,37.9893,38.163,37.9893,38.163,418152.0
2015-08-24 15:10:00,50.56,50.56,50.41,50.42,439003.0,38.163,38.163,38.0497,38.0573,439003.0
2015-08-24 15:15:00,50.43,50.47,50.29,50.29,545607.0,38.0648,38.095,37.9592,37.9592,545607.0
2015-08-24 15:20:00,50.29,50.29,50.15,50.24,644520.0,37.9592,37.9592,37.8535,37.9214,644520.0
2015-08-24 15:25:00,50.25,50.25,50.12,50.17,544014.0,37.929,37.929,37.8308,37.8686,544014.0
2015-08-24 15:30:00,50.16,50.17,50.0,50.11,739247.0,37.861,37.8686,37.7403,37.8233,739247.0
2015-08-24 15:35:00,50.11,50.9,50.09,50.9,591672.0,37.8233,38.4196,37.8082,38.4196,591672.0
2015-08-24 15:40:00,50.9,50.9,50.66,50.9,845170.0,38.4196,38.4196,38.2384,38.4196,845170.0
2015-08-24 15:45:00,50.9,51.26,50.8,50.8,434519.0,38.4196,38.6913,38.3441,38.3441,434519.0
2015-08-24 15:50:00,50.8,50.94,50.77,50.94,602312.0,38.3441,38.4498,38.3215,38.4498,602312.0
2015-08-24 15:55:00,50.94,50.95,50.33,50.34,898657.0,38.4498,38.4573,37.9893,37.9969,898657.0
2015-08-25 09:30:00,52.7,52.7,52.25,52.34,1362048.0,39.7782,39.7782,39.4386,39.5065,1362048.0
2015-08-25 09:35:00,52.34,52.36,52.14,52.35,737721.0,39.5065,39.5216,39.3555,39.5141,737721.0
2015-08-25 09:40:00,52.35,52.55,52.04,52.04,602919.0,39.5141,39.665,39.2801,39.2801,602919.0
2015-08-25 09:45:00,52.05,52.36,52.0,52.08,526136.0,39.2876,39.5216,39.2499,39.3103,526136.0
2015-08-25 09:50:00,52.09,52.25,52.0,52.03,457581.0,39.3178,39.4386,39.2499,39.2725,457581.0
2015-08-25 09:55:00,52.03,52.29,51.95,52.22,372304.0,39.2725,39.4688,39.2121,39.4159,372304.0
2015-08-25 10:00:00,52.22,52.24,52.01,52.16,493834.0,39.4159,39.431,39.2574,39.3706,493834.0
2015-08-25 10:05:00,52.17,52.21,51.98,52.15,259971.0,39.3782,39.4084,39.2348,39.3631,259971.0
2015-08-25 10:10:00,52.14,52.3,51.98,52.3,303332.0,39.3555,39.4763,39.2348,39.4763,303332.0
2015-08-25 10:15:00,52.3,52.49,52.3,52.4,371349.0,39.4763,39.6197,39.4763,39.5518,371349.0
2015-08-25 10:20:00,52.39,52.56,52.28,52.3,397815.0,39.5442,39.6726,39.4612,39.4763,397815.0
2015-08-25 10:25:00,52.3,52.37,52.19,52.32,406631.0,39.4763,39.5291,39.3933,39.4914,406631.0
2015-08-25 10:30:00,52.33,52.33,52.18,52.2,205206.0,39.499,39.499,39.3857,39.4008,205206.0
2015-08-25 10:35:00,52.2,52.25,52.15,52.2,142238.0,39.4008,39.4386,39.3631,39.4008,142238.0
2015-08-25 10:40:00,52.2,52.35,52.2,52.3,249731.0,39.4008,39.5141,39.4008,39.4763,249731.0
2015-08-25 10:45:00,52.29,52.34,52.22,52.33,231528.0,39.4688,39.5065,39.4159,39.499,231528.0
2015-08-25 10:50:00,52.33,52.37,52.29,52.3,136014.0,39.499,39.5291,39.4688,39.4763,136014.0
2015-08-25 10:55:00,52.29,52.35,52.22,52.26,138661.0,39.4688,39.5141,39.4159,39.4461,138661.0
2015-08-25 11:00:00,52.26,52.39,52.26,52.38,160743.0,39.4461,39.5442,39.4461,39.5367,160743.0
2015-08-25 11:05:00,52.38,52.54,52.37,52.5,219256.0,39.5367,39.6575,39.5291,39.6273,219256.0
2015-08-25 11:10:00,52.49,52.75,52.49,52.73,318521.0,39.6197,39.816,39.6197,39.8009,318521.0
2015-08-25 11:15:00,52.73,52.74,52.66,52.66,119488.0,39.8009,39.8084,39.748,39.748,119488.0
2015-08-25 11:20:00,52.67,52.68,52.52,52.53,323340.0,39.7556,39.7631,39.6424,39.6499,323340.0
2015-08-25 11:25:00,52.53,52.58,52.49,52.52,248291.0,39.6499,39.6877,39.6197,39.6424,248291.0
2015-08-25 11:30:00,52.51,52.54,52.47,52.53,386544.0,39.6348,39.6575,39.6046,39.6499,386544.0
2015-08-25 11:35:00,52.53,52.66,52.52,52.56,211744.0,39.6499,39.748,39.6424,39.6726,211744.0
2015-08-25 11:40:00,52.55,52.57,52.5,52.52,221323.0,39.665,39.6801,39.6273,39.6424,221323.0
2015-08-25 11:45:00,52.51,52.7,52.5,52.7,105545.0,39.6348,39.7782,39.6273,39.7782,105545.0
2015-08-25 11:50:00,52.69,52.7,52.6,52.61,149152.0,39.7707,39.7782,39.7028,39.7103,149152.0
2015-08-25 11:55:00,52.61,52.62,52.53,52.55,160280.0,39.7103,39.7178,39.6499,39.665,160280.0
2015-08-25 12:00:00,52.55,52.59,52.51,52.55,188415.0,39.665,39.6952,39.6348,39.665,188415.0
2015-08-25 12:05:00,52.55,52.62,52.53,52.54,165494.0,39.665,39.7178,39.6499,39.6575,165494.0
2015-08-25 12:10:00,52.54,52.59,52.53,52.59,112148.0,39.6575,39.6952,39.6499,39.6952,112148.0
2015-08-25 12:15:00,52.59,52.62,52.38,52.39,143573.0,39.6952,39.7178,39.5367,39.5442,143573.0
2015-08-25 12:20:00,52.39,52.53,52.39,52.48,100192.0,39.5442,39.6499,39.5442,39.6122,100192.0
2015-08-25 12:25:00,52.49,52.51,52.43,52.5,87299.0,39.6197,39.6348,39.5744,39.6273,87299.0
2015-08-25 12:30:00,52.49,52.6,52.48,52.59,75144.0,39.6197,39.7028,39.6122,39.6952,75144.0
2015-08-25 12:35:00,52.6,52.6,52.42,52.46,151024.0,39.7028,39.7028,39.5669,39.5971,151024.0
2015-08-25 12:40:00,52.45,52.53,52.45,52.48,117769.0,39.5895,39.6499,39.5895,39.6122,117769.0
2015-08-25 12:45:00,52.48,52.52,52.35,52.36,123271.0,39.6122,39.6424,39.5141,39.5216,123271.0
2015-08-25 12:50:00,52.37,52.41,52.35,52.36,79446.0,39.5291,39.5593,39.5141,39.5216,79446.0
2015-08-25 12:55:00,52.36,52.41,52.25,52.26,94069.0,39.5216,39.5593,39.4386,39.4461,94069.0
2015-08-25 13:00:00,52.26,52.29,52.2,52.21,114914.0,39.4461,39.4688,39.4008,39.4084,114914.0
2015-08-25 13:05:00,52.21,52.24,52.16,52.16,148590.0,39.4084,39.431,39.3706,39.3706,148590.0
2015-08-25 13:10:00,52.17,52.19,52.1,52.14,140805.0,39.3782,39.3933,39.3254,39.3555,140805.0
2015-08-25 13:15:00,52.14,52.17,52.02,52.03,127438.0,39.3555,39.3782,39.265,39.2725,127438.0
2015-08-25 13:20:00,52.03,52.08,51.96,51.96,298301.0,39.2725,39.3103,39.2197,39.2197,298301.0
2015-08-25 13:25:00,51.96,51.97,51.58,51.63,375401.0,39.2197,39.2272,38.9329,38.9706,375401.0
2015-08-25 13:30:00,51.63,51.79,51.6,51.7,261076.0,38.9706,39.0914,38.9479,39.0234,261076.0
2015-08-25 13:35:00,51.7,51.81,51.69,51.76,210375.0,39.0234,39.1065,39.0159,39.0687,210375.0
2015-08-25 13:40:00,51.75,51.75,51.56,51.56,117127.0,39.0612,39.0612,38.9178,38.9178,117127.0
2015-08-25 13:45:00,51.56,51.62,51.48,51.58,243551.0,38.9178,38.963,38.8574,38.9329,243551.0
2015-08-25 13:50:00,51.57,51.68,51.56,51.65,121442.0,38.9253,39.0083,38.9178,38.9857,121442.0
2015-08-25 13:55:00,51.65,51.85,51.65,51.76,178648.0,38.9857,39.1366,38.9857,39.0687,178648.0
2015-08-25 14:00:00,51.76,51.77,51.62,51.62,141546.0,39.0687,39.0763,38.963,38.963,141546.0
2015-08-25 14:05:00,51.62,51.64,51.51,51.52,148808.0,38.963,38.9781,38.88,38.8876,148808.0
2015-08-25 14:10:00,51.51,51.61,51.49,51.5,127530.0,38.88,38.9555,38.8649,38.8725,127530.0
2015-08-25 14:15:00,51.5,51.67,51.45,51.64,107600.0,38.8725,39.0008,38.8347,38.9781,107600.0
2015-08-25 14:20:00,51.64,51.79,51.59,51.65,143011.0,38.9781,39.0914,38.9404,38.9857,143011.0
2015-08-25 14:25:00,51.65,51.71,51.61,51.69,149309.0,38.9857,39.031,38.9555,39.0159,149309.0
2015-08-25 14:30:00,51.68,51.74,51.65,51.68,99170.0,39.0083,39.0536,38.9857,39.0083,99170.0
2015-08-25 14:35:00,51.67,51.68,51.52,51.53,164395.0,39.0008,39.0083,38.8876,38.8951,164395.0
2015-08-25 14:40:00,51.53,51.63,51.52,51.54,134012.0,38.8951,38.9706,38.8876,38.9027,134012.0
2015-08-25 14:45:00,51.54,51.72,51.52,51.72,139360.0,38.9027,39.0385,38.8876,39.0385,139360.0
2015-08-25 14:50:00,51.72,51.84,51.68,51.71,170877.0,39.0385,39.1291,39.0083,39.031,170877.0
2015-08-25 14:55:00,51.71,51.86,51.71,51.8,198643.0,39.031,39.1442,39.031,39.0989,198643.0
2015-08-25 15:00:00,51.81,51.82,51.55,51.55,225391.0,39.1065,39.114,38.9102,38.9102,225391.0
2015-08-25 15:05:00,51.55,51.55,51.38,51.41,359806.0,38.9102,38.9102,38.7819,38.8045,359806.0
2015-08-25 15:10:00,51.41,51.48,51.39,51.45,272606.0,38.8045,38.8574,38.7894,38.8347,272606.0
2015-08-25 15:15:00,51.45,51.46,51.13,51.15,415750.0,38.8347,38.8423,38.5932,38.6083,415750.0
2015-08-25 15:20:00,51.14,51.15,51.02,51.02,413868.0,38.6007,38.6083,38.5102,38.5102,413868.0
2015-08-25 15:25:00,51.03,51.03,50.83,50.88,806216.0,38.5177,38.5177,38.3667,38.4045,806216.0
2015-08-25 15:30:00,50.87,50.9,50.57,50.75,615942.0,38.3969,38.4196,38.1705,38.3064,615942.0
2015-08-25 15:35:00,50.75,50.85,50.5,50.51,575966.0,38.3064,38.3818,38.1177,38.1252,575966.0
2015-08-25 15:40:00,50.52,50.63,50.34,50.37,697570.0,38.1328,38.2158,37.9969,38.0195,697570.0
2015-08-25 15:45:00,50.37,50.46,50.17,50.18,1124414.0,38.0195,38.0875,37.8686,37.8761,1124414.0
2015-08-25 15:50:00,50.18,50.55,50.11,50.54,979318.0,37.8761,38.1554,37.8233,38.1479,979318.0
2015-08-25 15:55:00,50.54,50.54,49.93,49.94,1734641.0,38.1479,38.1479,37.6874,37.695,1734641.0
2015-08-26 09:30:00,51.4,51.79,51.25,51.67,870956.0,38.797,39.0914,38.6838,39.0008,870956.0
2015-08-26 09:35:00,51.65,51.65,51.28,51.35,587368.0,38.9857,38.9857,38.7064,38.7592,587368.0
2015-08-26 09:40:00,51.36,51.51,51.07,51.18,564475.0,38.7668,38.88,38.5479,38.6309,564475.0
2015-08-26 09:45:00,51.2,51.37,51.09,51.34,329223.0,38.646,38.7743,38.563,38.7517,329223.0
2015-08-26 09:50:00,51.34,51.34,50.93,51.0,455126.0,38.7517,38.7517,38.4422,38.4951,455126.0
2015-08-26 09:55:00,51.01,51.24,50.98,51.18,253785.0,38.5026,38.6762,38.48,38.6309,253785.0
2015-08-26 10:00:00,51.17,51.27,51.09,51.25,413327.0,38.6234,38.6989,38.563,38.6838,413327.0
2015-08-26 10:05:00,51.25,51.4,51.16,51.24,393299.0,38.6838,38.797,38.6158,38.6762,393299.0
2015-08-26 10:10:00,51.24,51.34,51.15,51.26,222285.0,38.6762,38.7517,38.6083,38.6913,222285.0
2015-08-26 10:15:00,51.26,51.27,50.68,50.77,652189.0,38.6913,38.6989,38.2535,38.3215,652189.0
2015-08-26 10:20:00,50.76,51.07,50.64,50.99,302265.0,38.3139,38.5479,38.2233,38.4875,302265.0
2015-08-26 10:25:00,50.99,51.12,50.94,51.07,273763.0,38.4875,38.5856,38.4498,38.5479,273763.0
2015-08-26 10:30:00,51.07,51.43,50.92,51.35,462330.0,38.5479,38.8196,38.4347,38.7592,462330.0
2015-08-26 10:35:00,51.35,51.36,50.96,51.06,434696.0,38.7592,38.7668,38.4649,38.5404,434696.0
2015-08-26 10:40:00,51.05,51.11,50.94,51.03,410863.0,38.5328,38.5781,38.4498,38.5177,410863.0
2015-08-26 10:45:00,51.03,51.03,50.77,50.89,360581.0,38.5177,38.5177,38.3215,38.412,360581.0
2015-08-26 10:50:00,50.88,51.19,50.84,51.18,325189.0,38.4045,38.6385,38.3743,38.6309,325189.0
2015-08-26 10:55:00,51.18,51.19,50.97,51.01,683587.0,38.6309,38.6385,38.4724,38.5026,683587.0
2015-08-26 11:00:00,51.01,51.03,50.78,50.94,733390.0,38.5026,38.5177,38.329,38.4498,733390.0
2015-08-26 11:05:00,50.94,51.03,50.81,50.81,544663.0,38.4498,38.5177,38.3517,38.3517,544663.0
2015-08-26 11:10:00,50.82,50.95,50.74,50.83,217310.0,38.3592,38.4573,38.2988,38.3667,217310.0
2015-08-26 11:15:00,50.82,51.0,50.81,50.94,189092.0,38.3592,38.4951,38.3517,38.4498,189092.0
2015-08-26 11:20:00,50.94,51.06,50.87,50.88,226842.0,38.4498,38.5404,38.3969,38.4045,226842.0
2015-08-26 11:25:00,50.89,51.05,50.84,50.87,128838.0,38.412,38.5328,38.3743,38.3969,128838.0
2015-08-26 11:30:00,50.86,50.97,50.66,50.73,272495.0,38.3894,38.4724,38.2384,38.2913,272495.0
2015-08-26 11:35:00,50.73,50.73,50.45,50.46,387999.0,38.2913,38.2913,38.0799,38.0875,387999.0
2015-08-26 11:40:00,50.47,50.68,50.44,50.6,362451.0,38.095,38.2535,38.0724,38.1931,362451.0
2015-08-26 11:45:00,50.6,50.69,50.44,50.65,264388.0,38.1931,38.2611,38.0724,38.2309,264388.0
2015-08-26 11:50:00,50.65,50.76,50.56,50.59,236310.0,38.2309,38.3139,38.163,38.1856,236310.0
2015-08-26 11:55:00,50.59,50.66,50.49,50.6,181948.0,38.1856,38.2384,38.1101,38.1931,181948.0
2015-08-26 12:00:00,50.6,50.64,50.51,50.54,151190.0,38.1931,38.2233,38.1252,38.1479,151190.0
2015-08-26 12:05:00,50.54,50.64,50.43,50.59,195053.0,38.1479,38.2233,38.0648,38.1856,195053.0
2015-08-26 12:10:00,50.59,50.62,50.47,50.53,113043.0,38.1856,38.2082,38.095,38.1403,113043.0
2015-08-26 12:15:00,50.53,50.67,50.47,50.63,165417.0,38.1403,38.246,38.095,38.2158,165417.0
2015-08-26 12:20:00,50.64,50.67,50.47,50.52,207823.0,38.2233,38.246,38.095,38.1328,207823.0
2015-08-26 12:25:00,50.53,50.58,50.41,50.46,126692.0,38.1403,38.178,38.0497,38.0875,126692.0
2015-08-26 12:30:00,50.46,50.46,50.3,50.3,217218.0,38.0875,38.0875,37.9667,37.9667,217218.0
2015-08-26 12:35:00,50.3,50.45,50.28,50.28,297181.0,37.9667,38.0799,37.9516,37.9516,297181.0
2015-08-26 12:40:00,50.29,50.42,50.25,50.34,186436.0,37.9592,38.0573,37.929,37.9969,186436.0
2015-08-26 12:45:00,50.34,50.48,50.28,50.44,349500.0,37.9969,38.1026,37.9516,38.0724,349500.0
2015-08-26 12:50:00,50.43,50.55,50.39,50.51,298606.0,38.0648,38.1554,38.0346,38.1252,298606.0
2015-08-26 12:55:00,50.51,50.75,50.51,50.74,315457.0,38.1252,38.3064,38.1252,38.2988,315457.0
2015-08-26 13:00:00,50.75,50.84,50.61,50.65,426421.0,38.3064,38.3743,38.2007,38.2309,426421.0
2015-08-26 13:05:00,50.66,50.73,50.52,50.57,413744.0,38.2384,38.2913,38.1328,38.1705,413744.0
2015-08-26 13:10:00,50.58,50.72,50.57,50.6,136012.0,38.178,38.2837,38.1705,38.1931,136012.0
2015-08-26 13:15:00,50.6,50.69,50.54,50.62,160874.0,38.1931,38.2611,38.1479,38.2082,160874.0
2015-08-26 13:20:00,50.63,50.87,50.62,50.81,206807.0,38.2158,38.3969,38.2082,38.3517,206807.0
2015-08-26 13:25:00,50.81,50.88,50.72,50.87,156480.0,38.3517,38.4045,38.2837,38.3969,156480.0
2015-08-26 13:30:00,50.87,50.87,50.76,50.84,155393.0,38.3969,38.3969,38.3139,38.3743,155393.0
2015-08-26 13:35:00,50.84,51.12,50.83,51.08,284846.0,38.3743,38.5856,38.3667,38.5554,284846.0
2015-08-26 13:40:00,51.07,51.12,50.94,51.0,184928.0,38.5479,38.5856,38.4498,38.4951,184928.0
2015-08-26 13:45:00,51.01,51.1,50.92,50.97,179959.0,38.5026,38.5705,38.4347,38.4724,179959.0
2015-08-26 13:50:00,50.97,51.14,50.95,51.11,157627.0,38.4724,38.6007,38.4573,38.5781,157627.0
2015-08-26 13:55:00,51.13,51.2,51.05,51.17,254046.0,38.5932,38.646,38.5328,38.6234,254046.0
2015-08-26 14:00:00,51.18,51.2,51.04,51.13,176167.0,38.6309,38.646,38.5253,38.5932,176167.0
2015-08-26 14:05:00,51.13,51.28,51.12,51.2,195919.0,38.5932,38.7064,38.5856,38.646,195919.0
2015-08-26 14:10:00,51.21,51.3,51.08,51.1,220843.0,38.6536,38.7215,38.5554,38.5705,220843.0
2015-08-26 14:15:00,51.11,51.11,50.86,50.94,191875.0,38.5781,38.5781,38.3894,38.4498,191875.0
2015-08-26 14:20:00,50.94,51.02,50.86,50.97,159873.0,38.4498,38.5102,38.3894,38.4724,159873.0
2015-08-26 14:25:00,50.97,51.04,50.94,51.01,206752.0,38.4724,38.5253,38.4498,38.5026,206752.0
2015-08-26 14:30:00,51.02,51.17,50.98,51.16,417325.0,38.5102,38.6234,38.48,38.6158,417325.0
2015-08-26 14:35:00,51.17,51.29,51.14,51.27,296820.0,38.6234,38.714,38.6007,38.6989,296820.0
2015-08-26 14:40:00,51.26,51.42,51.26,51.4,231931.0,38.6913,38.8121,38.6913,38.797,231931.0
2015-08-26 14:45:00,51.41,51.54,51.27,51.32,442585.0,38.8045,38.9027,38.6989,38.7366,442585.0
2015-08-26 14:50:00,51.33,51.41,51.3,51.36,396379.0,38.7442,38.8045,38.7215,38.7668,396379.0
2015-08-26 14:55:00,51.34,51.43,51.24,51.41,241032.0,38.7517,38.8196,38.6762,38.8045,241032.0
2015-08-26 15:00:00,51.41,51.44,51.31,51.35,240814.0,38.8045,38.8272,38.7291,38.7592,240814.0
2015-08-26 15:05:00,51.35,51.73,51.35,51.7,331893.0,38.7592,39.0461,38.7592,39.0234,331893.0
2015-08-26 15:10:00,51.7,51.98,51.69,51.9,655407.0,39.0234,39.2348,39.0159,39.1744,655407.0
2015-08-26 15:15:00,51.91,52.02,51.76,52.01,343759.0,39.1819,39.265,39.0687,39.2574,343759.0
2015-08-26 15:20:00,52.01,52.12,51.9,51.97,322768.0,39.2574,39.3404,39.1744,39.2272,322768.0
2015-08-26 15:25:00,51.97,52.01,51.88,51.95,261246.0,39.2272,39.2574,39.1593,39.2121,261246.0
2015-08-26 15:30:00,51.95,52.21,51.93,52.17,341715.0,39.2121,39.4084,39.197,39.3782,341715.0
2015-08-26 15:35:00,52.17,52.18,51.96,51.98,431307.0,39.3782,39.3857,39.2197,39.2348,431307.0
2015-08-26 15:40:00,51.98,52.38,51.96,52.26,512203.0,39.2348,39.5367,39.2197,39.4461,512203.0
2015-08-26 15:45:00,52.26,52.35,52.06,52.13,531272.0,39.4461,39.5141,39.2952,39.348,531272.0
2015-08-26 15:50:00,52.13,52.34,52.13,52.32,553312.0,39.348,39.5065,39.348,39.4914,553312.0
2015-08-26 15:55:00,52.32,52.32,52.08,52.23,1511371.0,39.4914,39.4914,39.3103,39.4235,1511371.0
2015-08-27 09:30:00,53.19,53.33,53.0,53.05,1110318.0,40.1481,40.2538,40.0047,40.0424,1110318.0
2015-08-27 09:35:00,53.06,53.14,52.96,53.01,414835.0,40.05,40.1103,39.9745,40.0122,414835.0
2015-08-27 09:40:00,53.01,53.17,53.0,53.1,298933.0,40.0122,40.133,40.0047,40.0802,298933.0
2015-08-27 09:45:00,53.1,53.11,52.78,52.88,414589.0,40.0802,40.0877,39.8386,39.9141,414589.0
2015-08-27 09:50:00,52.87,52.96,52.81,52.89,262644.0,39.9066,39.9745,39.8613,39.9216,262644.0
2015-08-27 09:55:00,52.9,52.91,52.73,52.75,407526.0,39.9292,39.9367,39.8009,39.816,407526.0
2015-08-27 10:00:00,52.76,52.79,52.57,52.59,526662.0,39.8235,39.8462,39.6801,39.6952,526662.0
2015-08-27 10:05:00,52.58,52.75,52.51,52.74,270998.0,39.6877,39.816,39.6348,39.8084,270998.0
2015-08-27 10:10:00,52.75,52.91,52.72,52.81,216913.0,39.816,39.9367,39.7933,39.8613,216913.0
2015-08-27 10:15:00,52.8,52.84,52.68,52.74,300598.0,39.8537,39.8839,39.7631,39.8084,300598.0
2015-08-27 10:20:00,52.75,52.76,52.65,52.75,314175.0,39.816,39.8235,39.7405,39.816,314175.0
2015-08-27 10:25:00,52.76,52.81,52.68,52.72,271847.0,39.8235,39.8613,39.7631,39.7933,271847.0
2015-08-27 10:30:00,52.72,52.77,52.62,52.68,292573.0,39.7933,39.8311,39.7178,39.7631,292573.0
2015-08-27 10:35:00,52.68,52.92,52.68,52.91,213191.0,39.7631,39.9443,39.7631,39.9367,213191.0
2015-08-27 10:40:00,52.91,53.03,52.9,52.98,277061.0,39.9367,40.0273,39.9292,39.9896,277061.0
2015-08-27 10:45:00,52.98,53.11,52.95,53.08,506300.0,39.9896,40.0877,39.9669,40.0651,506300.0
2015-08-27 10:50:00,53.08,53.22,53.07,53.19,275355.0,40.0651,40.1707,40.0575,40.1481,275355.0
2015-08-27 10:55:00,53.19,53.28,53.17,53.23,292913.0,40.1481,40.216,40.133,40.1783,292913.0
2015-08-27 11:00:00,53.23,53.33,53.18,53.31,398529.0,40.1783,40.2538,40.1405,40.2387,398529.0
2015-08-27 11:05:00,53.3,53.43,53.24,53.26,255030.0,40.2311,40.3292,40.1858,40.2009,255030.0
2015-08-27 11:10:00,53.27,53.35,53.25,53.29,203441.0,40.2085,40.2689,40.1934,40.2236,203441.0
2015-08-27 11:15:00,53.3,53.36,53.2,53.32,235958.0,40.2311,40.2764,40.1556,40.2462,235958.0
2015-08-27 11:20:00,53.33,53.33,53.2,53.28,129125.0,40.2538,40.2538,40.1556,40.216,129125.0
2015-08-27 11:25:00,53.28,53.29,53.06,53.15,229836.0,40.216,40.2236,40.05,40.1179,229836.0
2015-08-27 11:30:00,53.15,53.18,53.03,53.07,128519.0,40.1179,40.1405,40.0273,40.0575,128519.0
2015-08-27 11:35:00,53.07,53.08,53.0,53.01,109943.0,40.0575,40.0651,40.0047,40.0122,109943.0
2015-08-27 11:40:00,53.01,53.06,53.0,53.04,75012.0,40.0122,40.05,40.0047,40.0349,75012.0
2015-08-27 11:45:00,53.05,53.17,53.04,53.15,101069.0,40.0424,40.133,40.0349,40.1179,101069.0
2015-08-27 11:50:00,53.16,53.19,53.11,53.16,192372.0,40.1254,40.1481,40.0877,40.1254,192372.0
2015-08-27 11:55:00,53.16,53.18,53.08,53.14,125586.0,40.1254,40.1405,40.0651,40.1103,125586.0
2015-08-27 12:00:00,53.14,53.27,53.12,53.26,157585.0,40.1103,40.2085,40.0953,40.2009,157585.0
2015-08-27 12:05:00,53.26,53.43,53.24,53.33,226713.0,40.2009,40.3292,40.1858,40.2538,226713.0
2015-08-27 12:10:00,53.33,53.35,53.23,53.27,108257.0,40.2538,40.2689,40.1783,40.2085,108257.0
2015-08-27 12:15:00,53.27,53.35,53.24,53.3,114108.0,40.2085,40.2689,40.1858,40.2311,114108.0
2015-08-27 12:20:00,53.3,53.3,53.16,53.16,185496.0,40.2311,40.2311,40.1254,40.1254,185496.0
2015-08-27 12:25:00,53.16,53.28,53.15,53.28,98591.0,40.1254,40.216,40.1179,40.216,98591.0
2015-08-27 12:30:00,53.28,53.33,53.22,53.24,83421.0,40.216,40.2538,40.1707,40.1858,83421.0
2015-08-27 12:35:00,53.24,53.39,53.23,53.37,88394.0,40.1858,40.299,40.1783,40.284,88394.0
2015-08-27 12:40:00,53.38,53.39,53.27,53.27,73695.0,40.2915,40.299,40.2085,40.2085,73695.0
2015-08-27 12:45:00,53.27,53.35,53.22,53.35,84277.0,40.2085,40.2689,40.1707,40.2689,84277.0
2015-08-27 12:50:00,53.35,53.43,53.33,53.42,116116.0,40.2689,40.3292,40.2538,40.3217,116116.0
2015-08-27 12:55:00,53.41,53.5,53.36,53.48,126798.0,40.3141,40.3821,40.2764,40.367,126798.0
2015-08-27 13:00:00,53.49,53.52,53.41,53.45,104120.0,40.3745,40.3972,40.3141,40.3443,104120.0
2015-08-27 13:05:00,53.45,53.54,53.43,53.5,112560.0,40.3443,40.4123,40.3292,40.3821,112560.0
2015-08-27 13:10:00,53.5,53.55,53.49,53.53,82958.0,40.3821,40.4198,40.3745,40.4047,82958.0
2015-08-27 13:15:00,53.53,53.62,53.45,53.5,240066.0,40.4047,40.4727,40.3443,40.3821,240066.0
2015-08-27 13:20:00,53.5,53.6,53.48,53.53,111670.0,40.3821,40.4576,40.367,40.4047,111670.0
2015-08-27 13:25:00,53.54,53.6,53.48,53.52,94545.0,40.4123,40.4576,40.367,40.3972,94545.0
2015-08-27 13:30:00,53.52,53.56,53.44,53.44,106681.0,40.3972,40.4274,40.3368,40.3368,106681.0
2015-08-27 13:35:00,53.44,53.46,53.37,53.38,89614.0,40.3368,40.3519,40.284,40.2915,89614.0
2015-08-27 13:40:00,53.39,53.49,53.38,53.43,185489.0,40.299,40.3745,40.2915,40.3292,185489.0
2015-08-27 13:45:00,53.43,53.44,53.32,53.39,111266.0,40.3292,40.3368,40.2462,40.299,111266.0
2015-08-27 13:50:00,53.4,53.43,53.36,53.43,79491.0,40.3066,40.3292,40.2764,40.3292,79491.0
2015-08-27 13:55:00,53.42,53.57,53.41,53.57,114716.0,40.3217,40.4349,40.3141,40.4349,114716.0
2015-08-27 14:00:00,53.59,53.61,53.52,53.59,142312.0,40.45,40.4651,40.3972,40.45,142312.0
2015-08-27 14:05:00,53.6,53.62,53.5,53.51,104140.0,40.4576,40.4727,40.3821,40.3896,104140.0
2015-08-27 14:10:00,53.51,53.59,53.46,53.47,90700.0,40.3896,40.45,40.3519,40.3594,90700.0
2015-08-27 14:15:00,53.48,53.49,53.3,53.37,297077.0,40.367,40.3745,40.2311,40.284,297077.0
2015-08-27 14:20:00,53.37,53.48,53.31,53.35,234454.0,40.284,40.367,40.2387,40.2689,234454.0
2015-08-27 14:25:00,53.35,53.41,53.02,53.08,413128.0,40.2689,40.3141,40.0198,40.0651,413128.0
2015-08-27 14:30:00,53.08,53.23,53.03,53.04,245230.0,40.0651,40.1783,40.0273,40.0349,245230.0
2015-08-27 14:35:00,53.03,53.26,53.0,53.25,251046.0,40.0273,40.2009,40.0047,40.1934,251046.0
2015-08-27 14:40:00,53.25,53.25,53.04,53.05,187814.0,40.1934,40.1934,40.0349,40.0424,187814.0
2015-08-27 14:45:00,53.05,53.17,52.9,52.91,320431.0,40.0424,40.133,39.9292,39.9367,320431.0
2015-08-27 14:50:00,52.91,53.04,52.88,52.92,244808.0,39.9367,40.0349,39.9141,39.9443,244808.0
2015-08-27 14:55:00,52.92,52.94,52.61,52.66,437883.0,39.9443,39.9594,39.7103,39.748,437883.0
2015-08-27 15:00:00,52.67,52.82,52.46,52.48,657601.0,39.7556,39.8688,39.5971,39.6122,657601.0
2015-08-27 15:05:00,52.48,52.78,52.35,52.76,487457.0,39.6122,39.8386,39.5141,39.8235,487457.0
2015-08-27 15:10:00,52.74,52.81,52.65,52.69,443915.0,39.8084,39.8613,39.7405,39.7707,443915.0
2015-08-27 15:15:00,52.69,52.92,52.61,52.79,406697.0,39.7707,39.9443,39.7103,39.8462,406697.0
2015-08-27 15:20:00,52.79,52.81,52.69,52.72,382893.0,39.8462,39.8613,39.7707,39.7933,382893.0
2015-08-27 15:25:00,52.73,53.06,52.64,53.03,616936.0,39.8009,40.05,39.7329,40.0273,616936.0
2015-08-27 15:30:00,53.03,53.16,52.82,53.09,602727.0,40.0273,40.1254,39.8688,40.0726,602727.0
2015-08-27 15:35:00,53.09,53.11,52.87,52.93,422563.0,40.0726,40.0877,39.9066,39.9518,422563.0
2015-08-27 15:40:00,52.93,53.16,52.87,53.15,623398.0,39.9518,40.1254,39.9066,40.1179,623398.0
2015-08-27 15:45:00,53.15,53.33,53.14,53.31,676476.0,40.1179,40.2538,40.1103,40.2387,676476.0
2015-08-27 15:50:00,53.32,53.34,53.18,53.27,594931.0,40.2462,40.2613,40.1405,40.2085,594931.0
2015-08-27 15:55:00,53.27,53.49,53.25,53.48,1166047.0,40.2085,40.3745,40.1934,40.367,1166047.0
2015-08-28 09:30:00,53.09,53.49,53.09,53.28,639696.0,40.0726,40.3745,40.0726,40.216,639696.0
2015-08-28 09:35:00,53.29,53.3,53.09,53.22,226458.0,40.2236,40.2311,40.0726,40.1707,226458.0
2015-08-28 09:40:00,53.23,53.25,53.01,53.04,282940.0,40.1783,40.1934,40.0122,40.0349,282940.0
2015-08-28 09:45:00,53.04,53.06,52.81,52.84,353951.0,40.0349,40.05,39.8613,39.8839,353951.0
2015-08-28 09:50:00,52.83,53.0,52.82,52.86,196446.0,39.8764,40.0047,39.8688,39.899,196446.0
2015-08-28 09:55:00,52.85,53.13,52.82,53.11,272871.0,39.8915,40.1028,39.8688,40.0877,272871.0
2015-08-28 10:00:00,53.12,53.24,53.02,53.13,388987.0,40.0953,40.1858,40.0198,40.1028,388987.0
2015-08-28 10:05:00,53.12,53.14,52.93,52.99,214651.0,40.0953,40.1103,39.9518,39.9971,214651.0
2015-08-28 10:10:00,52.99,53.1,52.93,53.05,170022.0,39.9971,40.0802,39.9518,40.0424,170022.0
2015-08-28 10:15:00,53.07,53.27,53.06,53.25,266500.0,40.0575,40.2085,40.05,40.1934,266500.0
2015-08-28 10:20:00,53.24,53.29,53.16,53.29,189856.0,40.1858,40.2236,40.1254,40.2236,189856.0
2015-08-28 10:25:00,53.29,53.53,53.28,53.44,374947.0,40.2236,40.4047,40.216,40.3368,374947.0
2015-08-28 10:30:00,53.44,53.57,53.39,53.41,182663.0,40.3368,40.4349,40.299,40.3141,182663.0
2015-08-28 10:35:00,53.4,53.4,53.27,53.33,310070.0,40.3066,40.3066,40.2085,40.2538,310070.0
2015-08-28 10:40:00,53.33,53.36,53.25,53.32,184654.0,40.2538,40.2764,40.1934,40.2462,184654.0
2015-08-28 10:45:00,53.33,53.37,53.19,53.27,143316.0,40.2538,40.284,40.1481,40.2085,143316.0
2015-08-28 10:50:00,53.28,53.4,53.28,53.36,115443.0,40.216,40.3066,40.216,40.2764,115443.0
2015-08-28 10:55:00,53.36,53.41,53.24,53.25,203515.0,40.2764,40.3141,40.1858,40.1934,203515.0
2015-08-28 11:00:00,53.25,53.3,53.23,53.24,259704.0,40.1934,40.2311,40.1783,40.1858,259704.0
2015-08-28 11:05:00,53.25,53.28,53.18,53.23,180302.0,40.1934,40.216,40.1405,40.1783,180302.0
2015-08-28 11:10:00,53.24,53.32,53.23,53.26,131617.0,40.1858,40.2462,40.1783,40.2009,131617.0
2015-08-28 11:15:00,53.27,53.33,53.2,53.26,88507.0,40.2085,40.2538,40.1556,40.2009,88507.0
2015-08-28 11:20:00,53.27,53.33,53.25,53.3,98799.0,40.2085,40.2538,40.1934,40.2311,98799.0
2015-08-28 11:25:00,53.3,53.41,53.29,53.37,118724.0,40.2311,40.3141,40.2236,40.284,118724.0
2015-08-28 11:30:00,53.37,53.41,53.28,53.38,101505.0,40.284,40.3141,40.216,40.2915,101505.0
2015-08-28 11:35:00,53.39,53.39,53.24,53.29,145411.0,40.299,40.299,40.1858,40.2236,145411.0
2015-08-28 11:40:00,53.28,53.29,53.08,53.13,201549.0,40.216,40.2236,40.0651,40.1028,201549.0
2015-08-28 11:45:00,53.13,53.18,53.04,53.06,110090.0,40.1028,40.1405,40.0349,40.05,110090.0
2015-08-28 11:50:00,53.05,53.2,53.05,53.09,130092.0,40.0424,40.1556,40.0424,40.0726,130092.0
2015-08-28 11:55:00,53.08,53.11,52.99,53.09,107984.0,40.0651,40.0877,39.9971,40.0726,107984.0
2015-08-28 12:00:00,53.1,53.13,53.04,53.12,80968.0,40.0802,40.1028,40.0349,40.0953,80968.0
2015-08-28 12:05:00,53.11,53.18,53.1,53.11,105154.0,40.0877,40.1405,40.0802,40.0877,105154.0
2015-08-28 12:10:00,53.11,53.24,53.04,53.21,107002.0,40.0877,40.1858,40.0349,40.1632,107002.0
2015-08-28 12:15:00,53.2,53.29,53.19,53.28,141774.0,40.1556,40.2236,40.1481,40.216,141774.0
2015-08-28 12:20:00,53.28,53.35,53.24,53.26,207924.0,40.216,40.2689,40.1858,40.2009,207924.0
2015-08-28 12:25:00,53.26,53.32,53.23,53.29,81452.0,40.2009,40.2462,40.1783,40.2236,81452.0
2015-08-28 12:30:00,53.3,53.41,53.29,53.4,134371.0,40.2311,40.3141,40.2236,40.3066,134371.0
2015-08-28 12:35:00,53.4,53.43,53.36,53.38,99731.0,40.3066,40.3292,40.2764,40.2915,99731.0
2015-08-28 12:40:00,53.37,53.44,53.32,53.32,135643.0,40.284,40.3368,40.2462,40.2462,135643.0
2015-08-28 12:45:00,53.33,53.36,53.27,53.33,118265.0,40.2538,40.2764,40.2085,40.2538,118265.0
2015-08-28 12:50:00,53.33,53.35,53.32,53.33,93083.0,40.2538,40.2689,40.2462,40.2538,93083.0
2015-08-28 12:55:00,53.34,53.35,53.27,53.29,82902.0,40.2613,40.2689,40.2085,40.2236,82902.0
2015-08-28 13:00:00,53.28,53.29,53.16,53.2,161866.0,40.216,40.2236,40.1254,40.1556,161866.0
2015-08-28 13:05:00,53.2,53.24,53.2,53.21,68432.0,40.1556,40.1858,40.1556,40.1632,68432.0
2015-08-28 13:10:00,53.22,53.25,53.08,53.09,127630.0,40.1707,40.1934,40.0651,40.0726,127630.0
2015-08-28 13:15:00,53.1,53.14,53.06,53.12,127805.0,40.0802,40.1103,40.05,40.0953,127805.0
2015-08-28 13:20:00,53.13,53.13,53.06,53.08,104957.0,40.1028,40.1028,40.05,40.0651,104957.0
2015-08-28 13:25:00,53.08,53.08,52.99,53.0,189814.0,40.0651,40.0651,39.9971,40.0047,189814.0
2015-08-28 13:30:00,53.0,53.06,53.0,53.0,101056.0,40.0047,40.05,40.0047,40.0047,101056.0
2015-08-28 13:35:00,53.0,53.02,52.89,52.9,346836.0,40.0047,40.0198,39.9216,39.9292,346836.0
2015-08-28 13:40:00,52.9,52.99,52.87,52.97,114451.0,39.9292,39.9971,39.9066,39.982,114451.0
2015-08-28 13:45:00,52.98,53.03,52.94,52.97,74322.0,39.9896,40.0273,39.9594,39.982,74322.0
2015-08-28 13:50:00,52.97,53.07,52.97,53.05,81343.0,39.982,40.0575,39.982,40.0424,81343.0
2015-08-28 13:55:00,53.05,53.1,53.02,53.03,70095.0,40.0424,40.0802,40.0198,40.0273,70095.0
2015-08-28 14:00:00,53.04,53.19,53.04,53.12,86025.0,40.0349,40.1481,40.0349,40.0953,86025.0
2015-08-28 14:05:00,53.12,53.22,53.12,53.17,74334.0,40.0953,40.1707,40.0953,40.133,74334.0
2015-08-28 14:10:00,53.17,53.19,53.11,53.13,70648.0,40.133,40.1481,40.0877,40.1028,70648.0
2015-08-28 14:15:00,53.13,53.14,53.02,53.05,234031.0,40.1028,40.1103,40.0198,40.0424,234031.0
2015-08-28 14:20:00,53.05,53.14,53.05,53.08,114096.0,40.0424,40.1103,40.0424,40.0651,114096.0
2015-08-28 14:25:00,53.08,53.13,53.04,53.13,79509.0,40.0651,40.1028,40.0349,40.1028,79509.0
2015-08-28 14:30:00,53.13,53.16,52.99,53.0,90838.0,40.1028,40.1254,39.9971,40.0047,90838.0
2015-08-28 14:35:00,52.99,53.03,52.94,53.03,206458.0,39.9971,40.0273,39.9594,40.0273,206458.0
2015-08-28 14:40:00,53.03,53.04,52.97,53.0,96709.0,40.0273,40.0349,39.982,40.0047,96709.0
2015-08-28 14:45:00,53.01,53.17,53.0,53.12,129380.0,40.0122,40.133,40.0047,40.0953,129380.0
2015-08-28 14:50:00,53.12,53.16,53.05,53.08,62492.0,40.0953,40.1254,40.0424,40.0651,62492.0
2015-08-28 14:55:00,53.08,53.16,53.07,53.13,76812.0,40.0651,40.1254,40.0575,40.1028,76812.0
2015-08-28 15:00:00,53.13,53.14,53.0,53.09,158204.0,40.1028,40.1103,40.0047,40.0726,158204.0
2015-08-28 15:05:00,53.09,53.14,53.04,53.07,217374.0,40.0726,40.1103,40.0349,40.0575,217374.0
2015-08-28 15:10:00,53.08,53.08,52.98,53.01,127204.0,40.0651,40.0651,39.9896,40.0122,127204.0
2015-08-28 15:15:00,53.0,53.07,52.96,52.99,129611.0,40.0047,40.0575,39.9745,39.9971,129611.0
2015-08-28 15:20:00,52.99,53.02,52.89,52.93,143718.0,39.9971,40.0198,39.9216,39.9518,143718.0
2015-08-28 15:25:00,52.93,53.0,52.9,52.97,156875.0,39.9518,40.0047,39.9292,39.982,156875.0
2015-08-28 15:30:00,52.96,53.02,52.91,52.92,176828.0,39.9745,40.0198,39.9367,39.9443,176828.0
2015-08-28 15:35:00,52.92,52.97,52.82,52.87,262859.0,39.9443,39.982,39.8688,39.9066,262859.0
2015-08-28 15:40:00,52.87,52.96,52.82,52.93,307788.0,39.9066,39.9745,39.8688,39.9518,307788.0
2015-08-28 15:45:00,52.92,52.99,52.87,52.97,371098.0,39.9443,39.9971,39.9066,39.982,371098.0
2015-08-28 15:50:00,52.97,53.18,52.97,53.06,352023.0,39.982,40.1405,39.982,40.05,352023.0
2015-08-28 15:55:00,53.06,53.33,53.05,53.27,1043532.0,40.05,40.2538,40.0424,40.2085,1043532.0
2015-08-31 09:30:00,53.22,53.24,53.0,53.04,526337.0,40.1707,40.1858,40.0047,40.0349,526337.0
2015-08-31 09:35:00,53.06,53.08,52.77,52.77,224911.0,40.05,40.0651,39.8311,39.8311,224911.0
2015-08-31 09:40:00,52.78,52.91,52.72,52.87,215905.0,39.8386,39.9367,39.7933,39.9066,215905.0
2015-08-31 09:45:00,52.85,53.01,52.78,52.8,154594.0,39.8915,40.0122,39.8386,39.8537,154594.0
2015-08-31 09:50:00,52.81,53.04,52.79,53.04,207023.0,39.8613,40.0349,39.8462,40.0349,207023.0
2015-08-31 09:55:00,53.04,53.07,52.93,52.96,341931.0,40.0349,40.0575,39.9518,39.9745,341931.0
2015-08-31 10:00:00,52.96,53.0,52.9,52.98,873123.0,39.9745,40.0047,39.9292,39.9896,873123.0
2015-08-31 10:05:00,52.98,53.0,52.92,52.99,939317.0,39.9896,40.0047,39.9443,39.9971,939317.0
2015-08-31 10:10:00,52.99,53.05,52.94,53.02,737993.0,39.9971,40.0424,39.9594,40.0198,737993.0
2015-08-31 10:15:00,53.02,53.1,52.99,53.05,644402.0,40.0198,40.0802,39.9971,40.0424,644402.0
2015-08-31 10:20:00,53.05,53.05,52.99,53.05,558313.0,40.0424,40.0424,39.9971,40.0424,558313.0
2015-08-31 10:25:00,53.05,53.08,52.99,53.04,802729.0,40.0424,40.0651,39.9971,40.0349,802729.0
2015-08-31 10:30:00,53.04,53.06,52.93,52.97,568443.0,40.0349,40.05,39.9518,39.982,568443.0
2015-08-31 10:35:00,52.97,53.06,52.96,53.06,543993.0,39.982,40.05,39.9745,40.05,543993.0
2015-08-31 10:40:00,53.06,53.07,53.01,53.02,390946.0,40.05,40.0575,40.0122,40.0198,390946.0
2015-08-31 10:45:00,53.02,53.1,53.01,53.03,149660.0,40.0198,40.0802,40.0122,40.0273,149660.0
2015-08-31 10:50:00,53.04,53.13,53.01,53.13,133457.0,40.0349,40.1028,40.0122,40.1028,133457.0
2015-08-31 10:55:00,53.13,53.17,53.11,53.12,87521.0,40.1028,40.133,40.0877,40.0953,87521.0
2015-08-31 11:00:00,53.12,53.12,53.01,53.03,96652.0,40.0953,40.0953,40.0122,40.0273,96652.0
2015-08-31 11:05:00,53.04,53.07,52.91,52.98,123351.0,40.0349,40.0575,39.9367,39.9896,123351.0
2015-08-31 11:10:00,52.97,53.04,52.93,53.02,114310.0,39.982,40.0349,39.9518,40.0198,114310.0
2015-08-31 11:15:00,53.03,53.12,53.03,53.06,126871.0,40.0273,40.0953,40.0273,40.05,126871.0
2015-08-31 11:20:00,53.06,53.23,53.06,53.23,154024.0,40.05,40.1783,40.05,40.1783,154024.0
2015-08-31 11:25:00,53.23,53.29,53.2,53.22,286647.0,40.1783,40.2236,40.1556,40.1707,286647.0
2015-08-31 11:30:00,53.23,53.3,53.22,53.3,139668.0,40.1783,40.2311,40.1707,40.2311,139668.0
2015-08-31 11:35:00,53.29,53.35,53.24,53.33,128943.0,40.2236,40.2689,40.1858,40.2538,128943.0
2015-08-31 11:40:00,53.34,53.44,53.33,53.43,227705.0,40.2613,40.3368,40.2538,40.3292,227705.0
2015-08-31 11:45:00,53.43,53.44,53.31,53.33,151024.0,40.3292,40.3368,40.2387,40.2538,151024.0
2015-08-31 11:50:00,53.33,53.38,53.29,53.36,104664.0,40.2538,40.2915,40.2236,40.2764,104664.0
2015-08-31 11:55:00,53.35,53.35,53.23,53.32,288047.0,40.2689,40.2689,40.1783,40.2462,288047.0
2015-08-31 12:00:00,53.33,53.41,53.31,53.4,268031.0,40.2538,40.3141,40.2387,40.3066,268031.0
2015-08-31 12:05:00,53.4,53.41,53.32,53.33,149377.0,40.3066,40.3141,40.2462,40.2538,149377.0
2015-08-31 12:10:00,53.33,53.39,53.32,53.37,125198.0,40.2538,40.299,40.2462,40.284,125198.0
2015-08-31 12:15:00,53.37,53.44,53.34,53.43,108332.0,40.284,40.3368,40.2613,40.3292,108332.0
2015-08-31 12:20:00,53.43,53.46,53.36,53.38,164133.0,40.3292,40.3519,40.2764,40.2915,164133.0
2015-08-31 12:25:00,53.38,53.47,53.38,53.46,95755.0,40.2915,40.3594,40.2915,40.3519,95755.0
2015-08-31 12:30:00,53.46,53.49,53.45,53.46,108887.0,40.3519,40.3745,40.3443,40.3519,108887.0
2015-08-31 12:35:00,53.46,53.52,53.42,53.51,147519.0,40.3519,40.3972,40.3217,40.3896,147519.0
2015-08-31 12:40:00,53.51,53.51,53.42,53.49,72633.0,40.3896,40.3896,40.3217,40.3745,72633.0
2015-08-31 12:45:00,53.48,53.53,53.43,53.46,72532.0,40.367,40.4047,40.3292,40.3519,72532.0
2015-08-31 12:50:00,53.46,53.51,53.41,53.48,169878.0,40.3519,40.3896,40.3141,40.367,169878.0
2015-08-31 12:55:00,53.49,53.49,53.38,53.39,66383.0,40.3745,40.3745,40.2915,40.299,66383.0
2015-08-31 13:00:00,53.39,53.45,53.37,53.37,75246.0,40.299,40.3443,40.284,40.284,75246.0
2015-08-31 13:05:00,53.38,53.43,53.36,53.41,44126.0,40.2915,40.3292,40.2764,40.3141,44126.0
2015-08-31 13:10:00,53.4,53.44,53.34,53.35,202646.0,40.3066,40.3368,40.2613,40.2689,202646.0
2015-08-31 13:15:00,53.36,53.41,53.35,53.41,105026.0,40.2764,40.3141,40.2689,40.3141,105026.0
2015-08-31 13:20:00,53.41,53.42,53.29,53.32,90279.0,40.3141,40.3217,40.2236,40.2462,90279.0
2015-08-31 13:25:00,53.32,53.35,53.26,53.28,126988.0,40.2462,40.2689,40.2009,40.216,126988.0
2015-08-31 13:30:00,53.28,53.29,53.16,53.21,128149.0,40.216,40.2236,40.1254,40.1632,128149.0
2015-08-31 13:35:00,53.19,53.26,53.18,53.24,92304.0,40.1481,40.2009,40.1405,40.1858,92304.0
2015-08-31 13:40:00,53.23,53.31,53.2,53.29,133197.0,40.1783,40.2387,40.1556,40.2236,133197.0
2015-08-31 13:45:00,53.29,53.29,53.2,53.21,114486.0,40.2236,40.2236,40.1556,40.1632,114486.0
2015-08-31 13:50:00,53.2,53.31,53.19,53.31,88254.0,40.1556,40.2387,40.1481,40.2387,88254.0
2015-08-31 13:55:00,53.3,53.31,53.23,53.26,89820.0,40.2311,40.2387,40.1783,40.2009,89820.0
2015-08-31 14:00:00,53.27,53.34,53.25,53.25,113502.0,40.2085,40.2613,40.1934,40.1934,113502.0
2015-08-31 14:05:00,53.26,53.27,53.21,53.23,71618.0,40.2009,40.2085,40.1632,40.1783,71618.0
2015-08-31 14:10:00,53.22,53.23,53.17,53.18,140171.0,40.1707,40.1783,40.133,40.1405,140171.0
2015-08-31 14:15:00,53.17,53.2,53.14,53.16,90609.0,40.133,40.1556,40.1103,40.1254,90609.0
2015-08-31 14:20:00,53.15,53.3,53.15,53.29,85658.0,40.1179,40.2311,40.1179,40.2236,85658.0
2015-08-31 14:25:00,53.29,53.35,53.25,53.33,118695.0,40.2236,40.2689,40.1934,40.2538,118695.0
2015-08-31 14:30:00,53.33,53.43,53.32,53.33,143650.0,40.2538,40.3292,40.2462,40.2538,143650.0
2015-08-31 14:35:00,53.34,53.36,53.27,53.27,68571.0,40.2613,40.2764,40.2085,40.2085,68571.0
2015-08-31 14:40:00,53.28,53.32,53.26,53.29,72422.0,40.216,40.2462,40.2009,40.2236,72422.0
2015-08-31 14:45:00,53.29,53.31,53.25,53.27,128194.0,40.2236,40.2387,40.1934,40.2085,128194.0
2015-08-31 14:50:00,53.27,53.27,53.11,53.11,180156.0,40.2085,40.2085,40.0877,40.0877,180156.0
2015-08-31 14:55:00,53.11,53.19,53.1,53.16,154989.0,40.0877,40.1481,40.0802,40.1254,154989.0
2015-08-31 15:00:00,53.16,53.27,53.15,53.24,112860.0,40.1254,40.2085,40.1179,40.1858,112860.0
2015-08-31 15:05:00,53.24,53.39,53.22,53.36,214961.0,40.1858,40.299,40.1707,40.2764,214961.0
2015-08-31 15:10:00,53.37,53.38,53.31,53.32,91276.0,40.284,40.2915,40.2387,40.2462,91276.0
2015-08-31 15:15:00,53.31,53.31,53.24,53.25,237595.0,40.2387,40.2387,40.1858,40.1934,237595.0
2015-08-31 15:20:00,53.25,53.35,53.23,53.35,210323.0,40.1934,40.2689,40.1783,40.2689,210323.0
2015-08-31 15:25:00,53.35,53.35,53.3,53.33,144132.0,40.2689,40.2689,40.2311,40.2538,144132.0
2015-08-31 15:30:00,53.33,53.55,53.32,53.51,307937.0,40.2538,40.4198,40.2462,40.3896,307937.0
2015-08-31 15:35:00,53.52,53.52,53.42,53.42,206951.0,40.3972,40.3972,40.3217,40.3217,206951.0
2015-08-31 15:40:00,53.42,53.64,53.42,53.6,256086.0,40.3217,40.4878,40.3217,40.4576,256086.0
2015-08-31 15:45:00,53.62,53.66,53.52,53.56,351327.0,40.4727,40.5028,40.3972,40.4274,351327.0
2015-08-31 15:50:00,53.57,53.65,53.55,53.62,373024.0,40.4349,40.4953,40.4198,40.4727,373024.0
2015-08-31 15:55:00,53.62,53.64,53.46,53.47,801952.0,40.4727,40.4878,40.3519,40.3594,801952.0
2015-09-01 09:30:00,52.4,52.4,51.86,52.05,1022210.0,39.5518,39.5518,39.1442,39.2876,1022210.0
2015-09-01 09:35:00,52.05,52.16,51.99,52.15,433446.0,39.2876,39.3706,39.2423,39.3631,433446.0
2015-09-01 09:40:00,52.15,52.15,51.86,51.89,660611.0,39.3631,39.3631,39.1442,39.1668,660611.0
2015-09-01 09:45:00,51.88,52.13,51.77,51.81,809582.0,39.1593,39.348,39.0763,39.1065,809582.0
2015-09-01 09:50:00,51.8,51.87,51.55,51.63,651254.0,39.0989,39.1517,38.9102,38.9706,651254.0
2015-09-01 09:55:00,51.63,51.69,51.51,51.55,337625.0,38.9706,39.0159,38.88,38.9102,337625.0
2015-09-01 10:00:00,51.54,51.54,51.2,51.22,584655.0,38.9027,38.9027,38.646,38.6611,584655.0
2015-09-01 10:05:00,51.22,51.35,51.14,51.26,493945.0,38.6611,38.7592,38.6007,38.6913,493945.0
2015-09-01 10:10:00,51.27,51.31,51.13,51.16,327916.0,38.6989,38.7291,38.5932,38.6158,327916.0
2015-09-01 10:15:00,51.16,51.34,51.08,51.08,358288.0,38.6158,38.7517,38.5554,38.5554,358288.0
2015-09-01 10:20:00,51.09,51.13,50.94,51.04,597172.0,38.563,38.5932,38.4498,38.5253,597172.0
2015-09-01 10:25:00,51.04,51.23,50.99,51.13,485570.0,38.5253,38.6687,38.4875,38.5932,485570.0
2015-09-01 10:30:00,51.14,51.23,51.04,51.23,345960.0,38.6007,38.6687,38.5253,38.6687,345960.0
2015-09-01 10:35:00,51.23,51.38,51.21,51.32,702984.0,38.6687,38.7819,38.6536,38.7366,702984.0
2015-09-01 10:40:00,51.34,51.35,51.09,51.15,500342.0,38.7517,38.7592,38.563,38.6083,500342.0
2015-09-01 10:45:00,51.15,51.21,51.04,51.15,205705.0,38.6083,38.6536,38.5253,38.6083,205705.0
2015-09-01 10:50:00,51.16,51.23,51.13,51.16,395670.0,38.6158,38.6687,38.5932,38.6158,395670.0
2015-09-01 10:55:00,51.17,51.23,51.08,51.18,320624.0,38.6234,38.6687,38.5554,38.6309,320624.0
2015-09-01 11:00:00,51.18,51.22,51.02,51.07,208067.0,38.6309,38.6611,38.5102,38.5479,208067.0
2015-09-01 11:05:00,51.07,51.24,51.06,51.22,153415.0,38.5479,38.6762,38.5404,38.6611,153415.0
2015-09-01 11:10:00,51.21,51.35,51.18,51.29,193281.0,38.6536,38.7592,38.6309,38.714,193281.0
2015-09-01 11:15:00,51.28,51.38,51.26,51.32,224456.0,38.7064,38.7819,38.6913,38.7366,224456.0
2015-09-01 11:20:00,51.31,51.42,51.28,51.37,176302.0,38.7291,38.8121,38.7064,38.7743,176302.0
2015-09-01 11:25:00,51.37,51.37,51.25,51.27,155931.0,38.7743,38.7743,38.6838,38.6989,155931.0
2015-09-01 11:30:00,51.26,51.31,51.18,51.26,121869.0,38.6913,38.7291,38.6309,38.6913,121869.0
2015-09-01 11:35:00,51.27,51.34,51.19,51.27,177420.0,38.6989,38.7517,38.6385,38.6989,177420.0
2015-09-01 11:40:00,51.27,51.28,51.19,51.22,96127.0,38.6989,38.7064,38.6385,38.6611,96127.0
2015-09-01 11:45:00,51.22,51.33,51.2,51.31,180334.0,38.6611,38.7442,38.646,38.7291,180334.0
2015-09-01 11:50:00,51.32,51.36,51.25,51.32,136078.0,38.7366,38.7668,38.6838,38.7366,136078.0
2015-09-01 11:55:00,51.33,51.36,51.2,51.23,138212.0,38.7442,38.7668,38.646,38.6687,138212.0
2015-09-01 12:00:00,51.23,51.29,51.12,51.16,197661.0,38.6687,38.714,38.5856,38.6158,197661.0
2015-09-01 12:05:00,51.16,51.2,51.11,51.16,169447.0,38.6158,38.646,38.5781,38.6158,169447.0
2015-09-01 12:10:00,51.16,51.23,51.16,51.21,99443.0,38.6158,38.6687,38.6158,38.6536,99443.0
2015-09-01 12:15:00,51.21,51.3,51.21,51.29,136243.0,38.6536,38.7215,38.6536,38.714,136243.0
2015-09-01 12:20:00,51.28,51.28,51.13,51.18,220002.0,38.7064,38.7064,38.5932,38.6309,220002.0
2015-09-01 12:25:00,51.18,51.18,51.06,51.09,120500.0,38.6309,38.6309,38.5404,38.563,120500.0
2015-09-01 12:30:00,51.08,51.13,51.01,51.09,324153.0,38.5554,38.5932,38.5026,38.563,324153.0
2015-09-01 12:35:00,51.09,51.12,51.01,51.07,143096.0,38.563,38.5856,38.5026,38.5479,143096.0
2015-09-01 12:40:00,51.07,51.13,50.87,51.05,532902.0,38.5479,38.5932,38.3969,38.5328,532902.0
2015-09-01 12:45:00,51.05,51.06,50.97,50.99,148405.0,38.5328,38.5404,38.4724,38.4875,148405.0
2015-09-01 12:50:00,50.99,51.05,50.94,51.05,132971.0,38.4875,38.5328,38.4498,38.5328,132971.0
2015-09-01 12:55:00,51.05,51.06,50.91,50.92,145161.0,38.5328,38.5404,38.4271,38.4347,145161.0
2015-09-01 13:00:00,50.92,51.18,50.9,51.12,180360.0,38.4347,38.6309,38.4196,38.5856,180360.0
2015-09-01 13:05:00,51.13,51.16,50.94,50.97,195617.0,38.5932,38.6158,38.4498,38.4724,195617.0
2015-09-01 13:10:00,50.96,51.02,50.88,50.93,185420.0,38.4649,38.5102,38.4045,38.4422,185420.0
2015-09-01 13:15:00,50.92,51.06,50.9,50.94,146925.0,38.4347,38.5404,38.4196,38.4498,146925.0
2015-09-01 13:20:00,50.93,51.01,50.91,50.99,123741.0,38.4422,38.5026,38.4271,38.4875,123741.0
2015-09-01 13:25:00,50.99,51.09,50.96,51.05,172184.0,38.4875,38.563,38.4649,38.5328,172184.0
2015-09-01 13:30:00,51.04,51.11,50.99,51.0,113623.0,38.5253,38.5781,38.4875,38.4951,113623.0
2015-09-01 13:35:00,51.01,51.09,50.97,51.0,131609.0,38.5026,38.563,38.4724,38.4951,131609.0
2015-09-01 13:40:00,51.0,51.11,50.94,51.1,141360.0,38.4951,38.5781,38.4498,38.5705,141360.0
2015-09-01 13:45:00,51.1,51.11,51.04,51.06,110392.0,38.5705,38.5781,38.5253,38.5404,110392.0
2015-09-01 13:50:00,51.06,51.16,51.05,51.16,140334.0,38.5404,38.6158,38.5328,38.6158,140334.0
2015-09-01 13:55:00,51.16,51.18,51.1,51.18,315128.0,38.6158,38.6309,38.5705,38.6309,315128.0
2015-09-01 14:00:00,51.17,51.17,51.05,51.11,279488.0,38.6234,38.6234,38.5328,38.5781,279488.0
2015-09-01 14:05:00,51.12,51.14,51.08,51.1,154596.0,38.5856,38.6007,38.5554,38.5705,154596.0
2015-09-01 14:10:00,51.09,51.11,50.98,50.98,189349.0,38.563,38.5781,38.48,38.48,189349.0
2015-09-01 14:15:00,50.98,50.99,50.85,50.85,242688.0,38.48,38.4875,38.3818,38.3818,242688.0
2015-09-01 14:20:00,50.85,50.93,50.83,50.93,204600.0,38.3818,38.4422,38.3667,38.4422,204600.0
2015-09-01 14:25:00,50.92,50.96,50.86,50.86,115032.0,38.4347,38.4649,38.3894,38.3894,115032.0
2015-09-01 14:30:00,50.86,51.04,50.85,51.0,150185.0,38.3894,38.5253,38.3818,38.4951,150185.0
2015-09-01 14:35:00,51.01,51.22,50.97,51.2,234205.0,38.5026,38.6611,38.4724,38.646,234205.0
2015-09-01 14:40:00,51.21,51.24,51.04,51.06,185806.0,38.6536,38.6762,38.5253,38.5404,185806.0
2015-09-01 14:45:00,51.04,51.14,51.02,51.09,194444.0,38.5253,38.6007,38.5102,38.563,194444.0
2015-09-01 14:50:00,51.08,51.2,51.05,51.06,186258.0,38.5554,38.646,38.5328,38.5404,186258.0
2015-09-01 14:55:00,51.07,51.15,51.01,51.04,145594.0,38.5479,38.6083,38.5026,38.5253,145594.0
2015-09-01 15:00:00,51.04,51.13,50.91,50.96,314563.0,38.5253,38.5932,38.4271,38.4649,314563.0
2015-09-01 15:05:00,50.95,51.01,50.85,50.96,246438.0,38.4573,38.5026,38.3818,38.4649,246438.0
2015-09-01 15:10:00,50.96,51.03,50.88,50.99,282013.0,38.4649,38.5177,38.4045,38.4875,282013.0
2015-09-01 15:15:00,50.98,51.02,50.89,50.9,219511.0,38.48,38.5102,38.412,38.4196,219511.0
2015-09-01 15:20:00,50.91,51.02,50.87,50.96,231240.0,38.4271,38.5102,38.3969,38.4649,231240.0
2015-09-01 15:25:00,50.97,50.99,50.76,50.78,454949.0,38.4724,38.4875,38.3139,38.329,454949.0
2015-09-01 15:30:00,50.78,50.84,50.76,50.77,328719.0,38.329,38.3743,38.3139,38.3215,328719.0
2015-09-01 15:35:00,50.78,50.81,50.61,50.64,503493.0,38.329,38.3517,38.2007,38.2233,503493.0
2015-09-01 15:40:00,50.63,50.64,50.29,50.45,1041052.0,38.2158,38.2233,37.9592,38.0799,1041052.0
2015-09-01 15:45:00,50.45,50.62,50.4,50.54,772620.0,38.0799,38.2082,38.0422,38.1479,772620.0
2015-09-01 15:50:00,50.55,50.73,50.55,50.69,904987.0,38.1554,38.2913,38.1554,38.2611,904987.0
2015-09-01 15:55:00,50.7,51.03,50.65,50.92,2232922.0,38.2686,38.5177,38.2309,38.4347,2232922.0
2015-09-02 09:30:00,51.75,51.89,51.68,51.8,982812.0,39.0612,39.1668,39.0083,39.0989,982812.0
2015-09-02 09:35:00,51.79,51.98,51.69,51.95,491291.0,39.0914,39.2348,39.0159,39.2121,491291.0
2015-09-02 09:40:00,51.94,52.03,51.7,51.74,407465.0,39.2046,39.2725,39.0234,39.0536,407465.0
2015-09-02 09:45:00,51.73,51.85,51.68,51.84,301596.0,39.0461,39.1366,39.0083,39.1291,301596.0
2015-09-02 09:50:00,51.83,51.92,51.78,51.92,394186.0,39.1216,39.1895,39.0838,39.1895,394186.0
2015-09-02 09:55:00,51.91,51.92,51.72,51.73,246199.0,39.1819,39.1895,39.0385,39.0461,246199.0
2015-09-02 10:00:00,51.73,51.73,51.55,51.56,339974.0,39.0461,39.0461,38.9102,38.9178,339974.0
2015-09-02 10:05:00,51.55,51.71,51.55,51.63,167368.0,38.9102,39.031,38.9102,38.9706,167368.0
2015-09-02 10:10:00,51.63,51.67,51.53,51.61,157604.0,38.9706,39.0008,38.8951,38.9555,157604.0
2015-09-02 10:15:00,51.6,51.66,51.43,51.44,210336.0,38.9479,38.9932,38.8196,38.8272,210336.0
2015-09-02 10:20:00,51.42,51.49,51.37,51.42,234986.0,38.8121,38.8649,38.7743,38.8121,234986.0
2015-09-02 10:25:00,51.43,51.46,51.21,51.23,365041.0,38.8196,38.8423,38.6536,38.6687,365041.0
2015-09-02 10:30:00,51.22,51.25,51.08,51.25,316343.0,38.6611,38.6838,38.5554,38.6838,316343.0
2015-09-02 10:35:00,51.25,51.32,51.17,51.18,145623.0,38.6838,38.7366,38.6234,38.6309,145623.0
2015-09-02 10:40:00,51.19,51.25,51.14,51.18,124249.0,38.6385,38.6838,38.6007,38.6309,124249.0
2015-09-02 10:45:00,51.17,51.18,51.03,51.07,178223.0,38.6234,38.6309,38.5177,38.5479,178223.0
2015-09-02 10:50:00,51.07,51.12,51.0,51.02,167618.0,38.5479,38.5856,38.4951,38.5102,167618.0
2015-09-02 10:55:00,51.03,51.13,51.01,51.09,191406.0,38.5177,38.5932,38.5026,38.563,191406.0
2015-09-02 11:00:00,51.09,51.22,51.08,51.17,187580.0,38.563,38.6611,38.5554,38.6234,187580.0
2015-09-02 11:05:00,51.17,51.23,51.15,51.2,119771.0,38.6234,38.6687,38.6083,38.646,119771.0
2015-09-02 11:10:00,51.21,51.29,51.15,51.23,198807.0,38.6536,38.714,38.6083,38.6687,198807.0
2015-09-02 11:15:00,51.22,51.35,51.15,51.3,149776.0,38.6611,38.7592,38.6083,38.7215,149776.0
2015-09-02 11:20:00,51.3,51.41,51.27,51.37,150409.0,38.7215,38.8045,38.6989,38.7743,150409.0
2015-09-02 11:25:00,51.38,51.41,51.29,51.35,115136.0,38.7819,38.8045,38.714,38.7592,115136.0
2015-09-02 11:30:00,51.36,51.4,51.22,51.26,109273.0,38.7668,38.797,38.6611,38.6913,109273.0
2015-09-02 11:35:00,51.25,51.25,51.16,51.22,135542.0,38.6838,38.6838,38.6158,38.6611,135542.0
2015-09-02 11:40:00,51.22,51.32,51.2,51.31,116412.0,38.6611,38.7366,38.646,38.7291,116412.0
2015-09-02 11:45:00,51.3,51.34,51.22,51.24,218910.0,38.7215,38.7517,38.6611,38.6762,218910.0
2015-09-02 11:50:00,51.24,51.25,51.12,51.15,196881.0,38.6762,38.6838,38.5856,38.6083,196881.0
2015-09-02 11:55:00,51.15,51.17,51.09,51.15,187261.0,38.6083,38.6234,38.563,38.6083,187261.0
2015-09-02 12:00:00,51.15,51.16,51.06,51.07,140168.0,38.6083,38.6158,38.5404,38.5479,140168.0
2015-09-02 12:05:00,51.06,51.07,51.01,51.03,155983.0,38.5404,38.5479,38.5026,38.5177,155983.0
2015-09-02 12:10:00,51.03,51.04,50.99,51.04,419579.0,38.5177,38.5253,38.4875,38.5253,419579.0
2015-09-02 12:15:00,51.04,51.08,50.99,51.04,145382.0,38.5253,38.5554,38.4875,38.5253,145382.0
2015-09-02 12:20:00,51.04,51.08,51.02,51.06,87535.0,38.5253,38.5554,38.5102,38.5404,87535.0
2015-09-02 12:25:00,51.07,51.14,51.04,51.08,85932.0,38.5479,38.6007,38.5253,38.5554,85932.0
2015-09-02 12:30:00,51.09,51.18,51.06,51.14,93734.0,38.563,38.6309,38.5404,38.6007,93734.0
2015-09-02 12:35:00,51.13,51.21,51.12,51.2,104099.0,38.5932,38.6536,38.5856,38.646,104099.0
2015-09-02 12:40:00,51.21,51.25,51.14,51.23,120656.0,38.6536,38.6838,38.6007,38.6687,120656.0
2015-09-02 12:45:00,51.24,51.3,51.16,51.29,126916.0,38.6762,38.7215,38.6158,38.714,126916.0
2015-09-02 12:50:00,51.28,51.28,51.18,51.21,102315.0,38.7064,38.7064,38.6309,38.6536,102315.0
2015-09-02 12:55:00,51.22,51.36,51.22,51.32,134306.0,38.6611,38.7668,38.6611,38.7366,134306.0
2015-09-02 13:00:00,51.31,51.36,51.24,51.28,57967.0,38.7291,38.7668,38.6762,38.7064,57967.0
2015-09-02 13:05:00,51.28,51.3,51.21,51.26,81630.0,38.7064,38.7215,38.6536,38.6913,81630.0
2015-09-02 13:10:00,51.27,51.35,51.26,51.34,72656.0,38.6989,38.7592,38.6913,38.7517,72656.0
2015-09-02 13:15:00,51.33,51.33,51.25,51.27,69482.0,38.7442,38.7442,38.6838,38.6989,69482.0
2015-09-02 13:20:00,51.27,51.38,51.24,51.33,107581.0,38.6989,38.7819,38.6762,38.7442,107581.0
2015-09-02 13:25:00,51.32,51.43,51.31,51.42,89689.0,38.7366,38.8196,38.7291,38.8121,89689.0
2015-09-02 13:30:00,51.42,51.42,51.26,51.28,187162.0,38.8121,38.8121,38.6913,38.7064,187162.0
2015-09-02 13:35:00,51.28,51.29,51.21,51.27,79634.0,38.7064,38.714,38.6536,38.6989,79634.0
2015-09-02 13:40:00,51.27,51.31,51.24,51.25,64622.0,38.6989,38.7291,38.6762,38.6838,64622.0
2015-09-02 13:45:00,51.26,51.34,51.25,51.29,90785.0,38.6913,38.7517,38.6838,38.714,90785.0
2015-09-02 13:50:00,51.28,51.31,51.17,51.3,99216.0,38.7064,38.7291,38.6234,38.7215,99216.0
2015-09-02 13:55:00,51.29,51.3,51.23,51.23,60837.0,38.714,38.7215,38.6687,38.6687,60837.0
2015-09-02 14:00:00,51.24,51.33,51.17,51.24,160672.0,38.6762,38.7442,38.6234,38.6762,160672.0
2015-09-02 14:05:00,51.23,51.34,51.22,51.26,91839.0,38.6687,38.7517,38.6611,38.6913,91839.0
2015-09-02 14:10:00,51.27,51.43,51.27,51.34,99762.0,38.6989,38.8196,38.6989,38.7517,99762.0
2015-09-02 14:15:00,51.35,51.45,51.32,51.38,119523.0,38.7592,38.8347,38.7366,38.7819,119523.0
2015-09-02 14:20:00,51.38,51.44,51.34,51.43,94137.0,38.7819,38.8272,38.7517,38.8196,94137.0
2015-09-02 14:25:00,51.44,51.47,51.35,51.44,126764.0,38.8272,38.8498,38.7592,38.8272,126764.0
2015-09-02 14:30:00,51.44,51.45,51.32,51.41,89048.0,38.8272,38.8347,38.7366,38.8045,89048.0
2015-09-02 14:35:00,51.41,51.44,51.29,51.3,121657.0,38.8045,38.8272,38.714,38.7215,121657.0
2015-09-02 14:40:00,51.31,51.33,51.18,51.21,167480.0,38.7291,38.7442,38.6309,38.6536,167480.0
2015-09-02 14:45:00,51.21,51.25,51.13,51.22,133719.0,38.6536,38.6838,38.5932,38.6611,133719.0
2015-09-02 14:50:00,51.23,51.35,51.21,51.32,86703.0,38.6687,38.7592,38.6536,38.7366,86703.0
2015-09-02 14:55:00,51.32,51.36,51.27,51.34,70662.0,38.7366,38.7668,38.6989,38.7517,70662.0
2015-09-02 15:00:00,51.34,51.38,51.3,51.36,148904.0,38.7517,38.7819,38.7215,38.7668,148904.0
2015-09-02 15:05:00,51.36,51.39,51.28,51.3,105268.0,38.7668,38.7894,38.7064,38.7215,105268.0
2015-09-02 15:10:00,51.3,51.35,51.22,51.24,231522.0,38.7215,38.7592,38.6611,38.6762,231522.0
2015-09-02 15:15:00,51.24,51.28,51.15,51.25,202283.0,38.6762,38.7064,38.6083,38.6838,202283.0
2015-09-02 15:20:00,51.25,51.27,51.19,51.2,194006.0,38.6838,38.6989,38.6385,38.646,194006.0
2015-09-02 15:25:00,51.2,51.35,51.19,51.35,200606.0,38.646,38.7592,38.6385,38.7592,200606.0
2015-09-02 15:30:00,51.35,51.42,51.31,51.34,284870.0,38.7592,38.8121,38.7291,38.7517,284870.0
2015-09-02 15:35:00,51.34,51.5,51.34,51.45,203707.0,38.7517,38.8725,38.7517,38.8347,203707.0
2015-09-02 15:40:00,51.44,51.47,51.42,51.43,218366.0,38.8272,38.8498,38.8121,38.8196,218366.0
2015-09-02 15:45:00,51.43,51.54,51.39,51.4,330707.0,38.8196,38.9027,38.7894,38.797,330707.0
2015-09-02 15:50:00,51.41,51.56,51.41,51.52,466973.0,38.8045,38.9178,38.8045,38.8876,466973.0
2015-09-02 15:55:00,51.52,51.76,51.51,51.76,1008191.0,38.8876,39.0687,38.88,39.0687,1008191.0
2015-09-03 09:30:00,51.96,52.09,51.84,51.97,522817.0,39.2197,39.3178,39.1291,39.2272,522817.0
2015-09-03 09:35:00,51.97,52.1,51.95,52.05,254424.0,39.2272,39.3254,39.2121,39.2876,254424.0
2015-09-03 09:40:00,52.06,52.24,52.02,52.16,327070.0,39.2952,39.431,39.265,39.3706,327070.0
2015-09-03 09:45:00,52.16,52.21,52.07,52.15,127648.0,39.3706,39.4084,39.3027,39.3631,127648.0
2015-09-03 09:50:00,52.15,52.35,52.15,52.24,293286.0,39.3631,39.5141,39.3631,39.431,293286.0
2015-09-03 09:55:00,52.24,52.27,52.19,52.22,75142.0,39.431,39.4537,39.3933,39.4159,75142.0
2015-09-03 10:00:00,52.23,52.29,52.19,52.28,244258.0,39.4235,39.4688,39.3933,39.4612,244258.0
2015-09-03 10:05:00,52.27,52.45,52.27,52.41,272759.0,39.4537,39.5895,39.4537,39.5593,272759.0
2015-09-03 10:10:00,52.41,52.45,52.33,52.34,226903.0,39.5593,39.5895,39.499,39.5065,226903.0
2015-09-03 10:15:00,52.34,52.46,52.33,52.44,223833.0,39.5065,39.5971,39.499,39.582,223833.0
2015-09-03 10:20:00,52.43,52.51,52.35,52.39,680059.0,39.5744,39.6348,39.5141,39.5442,680059.0
2015-09-03 10:25:00,52.4,52.51,52.39,52.44,287513.0,39.5518,39.6348,39.5442,39.582,287513.0
2015-09-03 10:30:00,52.45,52.46,52.35,52.36,226905.0,39.5895,39.5971,39.5141,39.5216,226905.0
2015-09-03 10:35:00,52.36,52.43,52.35,52.38,135473.0,39.5216,39.5744,39.5141,39.5367,135473.0
2015-09-03 10:40:00,52.39,52.44,52.36,52.43,112598.0,39.5442,39.582,39.5216,39.5744,112598.0
2015-09-03 10:45:00,52.43,52.44,52.36,52.38,196410.0,39.5744,39.582,39.5216,39.5367,196410.0
2015-09-03 10:50:00,52.38,52.63,52.38,52.57,296032.0,39.5367,39.7254,39.5367,39.6801,296032.0
2015-09-03 10:55:00,52.57,52.67,52.53,52.63,250950.0,39.6801,39.7556,39.6499,39.7254,250950.0
2015-09-03 11:00:00,52.63,52.64,52.54,52.63,169267.0,39.7254,39.7329,39.6575,39.7254,169267.0
2015-09-03 11:05:00,52.63,52.71,52.56,52.64,148437.0,39.7254,39.7858,39.6726,39.7329,148437.0
2015-09-03 11:10:00,52.64,52.66,52.5,52.52,129956.0,39.7329,39.748,39.6273,39.6424,129956.0
2015-09-03 11:15:00,52.52,52.59,52.45,52.5,84624.0,39.6424,39.6952,39.5895,39.6273,84624.0
2015-09-03 11:20:00,52.5,52.52,52.4,52.41,99565.0,39.6273,39.6424,39.5518,39.5593,99565.0
2015-09-03 11:25:00,52.41,52.43,52.32,52.36,250089.0,39.5593,39.5744,39.4914,39.5216,250089.0
2015-09-03 11:30:00,52.35,52.36,52.2,52.22,201275.0,39.5141,39.5216,39.4008,39.4159,201275.0
2015-09-03 11:35:00,52.22,52.29,52.19,52.2,137449.0,39.4159,39.4688,39.3933,39.4008,137449.0
2015-09-03 11:40:00,52.21,52.29,52.2,52.27,108986.0,39.4084,39.4688,39.4008,39.4537,108986.0
2015-09-03 11:45:00,52.27,52.35,52.24,52.26,139421.0,39.4537,39.5141,39.431,39.4461,139421.0
2015-09-03 11:50:00,52.26,52.29,52.24,52.28,100479.0,39.4461,39.4688,39.431,39.4612,100479.0
2015-09-03 11:55:00,52.28,52.36,52.25,52.35,91141.0,39.4612,39.5216,39.4386,39.5141,91141.0
2015-09-03 12:00:00,52.34,52.4,52.33,52.39,74712.0,39.5065,39.5518,39.499,39.5442,74712.0
2015-09-03 12:05:00,52.39,52.47,52.38,52.45,144039.0,39.5442,39.6046,39.5367,39.5895,144039.0
2015-09-03 12:10:00,52.45,52.45,52.31,52.36,109658.0,39.5895,39.5895,39.4839,39.5216,109658.0
2015-09-03 12:15:00,52.36,52.39,52.32,52.36,64948.0,39.5216,39.5442,39.4914,39.5216,64948.0
2015-09-03 12:20:00,52.37,52.4,52.3,52.35,61962.0,39.5291,39.5518,39.4763,39.5141,61962.0
2015-09-03 12:25:00,52.35,52.37,52.29,52.3,97214.0,39.5141,39.5291,39.4688,39.4763,97214.0
2015-09-03 12:30:00,52.3,52.32,52.19,52.22,135204.0,39.4763,39.4914,39.3933,39.4159,135204.0
2015-09-03 12:35:00,52.23,52.25,52.15,52.16,68495.0,39.4235,39.4386,39.3631,39.3706,68495.0
2015-09-03 12:40:00,52.15,52.19,52.09,52.19,94198.0,39.3631,39.3933,39.3178,39.3933,94198.0
2015-09-03 12:45:00,52.19,52.19,52.13,52.15,186652.0,39.3933,39.3933,39.348,39.3631,186652.0
2015-09-03 12:50:00,52.14,52.16,52.05,52.12,232215.0,39.3555,39.3706,39.2876,39.3404,232215.0
2015-09-03 12:55:00,52.12,52.12,52.02,52.04,126925.0,39.3404,39.3404,39.265,39.2801,126925.0
2015-09-03 13:00:00,52.04,52.05,51.94,52.01,131667.0,39.2801,39.2876,39.2046,39.2574,131667.0
2015-09-03 13:05:00,52.0,52.01,51.81,51.84,317554.0,39.2499,39.2574,39.1065,39.1291,317554.0
2015-09-03 13:10:00,51.84,51.93,51.79,51.89,268785.0,39.1291,39.197,39.0914,39.1668,268785.0
2015-09-03 13:15:00,51.89,51.99,51.88,51.99,70409.0,39.1668,39.2423,39.1593,39.2423,70409.0
2015-09-03 13:20:00,51.99,52.01,51.93,52.0,69046.0,39.2423,39.2574,39.197,39.2499,69046.0
2015-09-03 13:25:00,52.0,52.09,51.99,52.03,123087.0,39.2499,39.3178,39.2423,39.2725,123087.0
2015-09-03 13:30:00,52.04,52.06,51.94,52.01,148982.0,39.2801,39.2952,39.2046,39.2574,148982.0
2015-09-03 13:35:00,52.01,52.03,51.93,51.94,73333.0,39.2574,39.2725,39.197,39.2046,73333.0
2015-09-03 13:40:00,51.94,51.95,51.83,51.83,138490.0,39.2046,39.2121,39.1216,39.1216,138490.0
2015-09-03 13:45:00,51.83,51.96,51.83,51.95,65062.0,39.1216,39.2197,39.1216,39.2121,65062.0
2015-09-03 13:50:00,51.94,51.94,51.79,51.9,122155.0,39.2046,39.2046,39.0914,39.1744,122155.0
2015-09-03 13:55:00,51.9,51.9,51.72,51.73,169159.0,39.1744,39.1744,39.0385,39.0461,169159.0
2015-09-03 14:00:00,51.73,51.77,51.63,51.77,239246.0,39.0461,39.0763,38.9706,39.0763,239246.0
2015-09-03 14:05:00,51.76,51.83,51.66,51.66,79753.0,39.0687,39.1216,38.9932,38.9932,79753.0
2015-09-03 14:10:00,51.67,51.74,51.65,51.69,91723.0,39.0008,39.0536,38.9857,39.0159,91723.0
2015-09-03 14:15:00,51.69,51.8,51.69,51.77,246638.0,39.0159,39.0989,39.0159,39.0763,246638.0
2015-09-03 14:20:00,51.78,51.78,51.71,51.78,66573.0,39.0838,39.0838,39.031,39.0838,66573.0
2015-09-03 14:25:00,51.76,51.82,51.75,51.79,102483.0,39.0687,39.114,39.0612,39.0914,102483.0
2015-09-03 14:30:00,51.78,51.87,51.77,51.81,90916.0,39.0838,39.1517,39.0763,39.1065,90916.0
2015-09-03 14:35:00,51.81,51.91,51.78,51.9,98900.0,39.1065,39.1819,39.0838,39.1744,98900.0
2015-09-03 14:40:00,51.91,51.98,51.85,51.96,103241.0,39.1819,39.2348,39.1366,39.2197,103241.0
2015-09-03 14:45:00,51.97,51.97,51.88,51.92,63745.0,39.2272,39.2272,39.1593,39.1895,63745.0
2015-09-03 14:50:00,51.91,51.93,51.85,51.88,107078.0,39.1819,39.197,39.1366,39.1593,107078.0
2015-09-03 14:55:00,51.89,51.9,51.79,51.85,91512.0,39.1668,39.1744,39.0914,39.1366,91512.0
2015-09-03 15:00:00,51.85,51.93,51.85,51.9,96183.0,39.1366,39.197,39.1366,39.1744,96183.0
2015-09-03 15:05:00,51.9,51.93,51.72,51.75,196667.0,39.1744,39.197,39.0385,39.0612,196667.0
2015-09-03 15:10:00,51.76,51.88,51.74,51.88,134971.0,39.0687,39.1593,39.0536,39.1593,134971.0
2015-09-03 15:15:00,51.88,51.9,51.8,51.82,104238.0,39.1593,39.1744,39.0989,39.114,104238.0
2015-09-03 15:20:00,51.82,51.89,51.8,51.82,116760.0,39.114,39.1668,39.0989,39.114,116760.0
2015-09-03 15:25:00,51.81,51.86,51.73,51.8,190884.0,39.1065,39.1442,39.0461,39.0989,190884.0
2015-09-03 15:30:00,51.79,51.8,51.69,51.71,210251.0,39.0914,39.0989,39.0159,39.031,210251.0
2015-09-03 15:35:00,51.72,51.74,51.59,51.67,316566.0,39.0385,39.0536,38.9404,39.0008,316566.0
2015-09-03 15:40:00,51.67,51.78,51.6,51.71,325251.0,39.0008,39.0838,38.9479,39.031,325251.0
2015-09-03 15:45:00,51.71,51.9,51.7,51.79,312042.0,39.031,39.1744,39.0234,39.0914,312042.0
2015-09-03 15:50:00,51.79,51.88,51.78,51.85,206836.0,39.0914,39.1593,39.0838,39.1366,206836.0
2015-09-03 15:55:00,51.85,51.96,51.77,51.78,721331.0,39.1366,39.2197,39.0763,39.0838,721331.0
2015-09-04 09:30:00,51.13,51.15,50.97,51.03,577558.0,38.5932,38.6083,38.4724,38.5177,577558.0
2015-09-04 09:35:00,51.03,51.21,51.0,51.15,363875.0,38.5177,38.6536,38.4951,38.6083,363875.0
2015-09-04 09:40:00,51.18,51.3,51.11,51.24,368239.0,38.6309,38.7215,38.5781,38.6762,368239.0
2015-09-04 09:45:00,51.25,51.3,50.98,51.01,445837.0,38.6838,38.7215,38.48,38.5026,445837.0
2015-09-04 09:50:00,51.0,51.0,50.67,50.77,374458.0,38.4951,38.4951,38.246,38.3215,374458.0
2015-09-04 09:55:00,50.76,50.79,50.67,50.78,337105.0,38.3139,38.3366,38.246,38.329,337105.0
2015-09-04 10:00:00,50.77,50.89,50.68,50.8,229835.0,38.3215,38.412,38.2535,38.3441,229835.0
2015-09-04 10:05:00,50.81,50.81,50.74,50.79,224444.0,38.3517,38.3517,38.2988,38.3366,224444.0
2015-09-04 10:10:00,50.79,50.84,50.74,50.79,262346.0,38.3366,38.3743,38.2988,38.3366,262346.0
2015-09-04 10:15:00,50.79,50.88,50.77,50.85,354153.0,38.3366,38.4045,38.3215,38.3818,354153.0
2015-09-04 10:20:00,50.85,50.91,50.8,50.85,161939.0,38.3818,38.4271,38.3441,38.3818,161939.0
2015-09-04 10:25:00,50.84,50.92,50.78,50.89,172011.0,38.3743,38.4347,38.329,38.412,172011.0
2015-09-04 10:30:00,50.89,50.94,50.84,50.9,303324.0,38.412,38.4498,38.3743,38.4196,303324.0
2015-09-04 10:35:00,50.9,50.95,50.81,50.95,133714.0,38.4196,38.4573,38.3517,38.4573,133714.0
2015-09-04 10:40:00,50.95,51.0,50.83,50.83,238329.0,38.4573,38.4951,38.3667,38.3667,238329.0
2015-09-04 10:45:00,50.83,50.85,50.74,50.74,405804.0,38.3667,38.3818,38.2988,38.2988,405804.0
2015-09-04 10:50:00,50.74,50.83,50.74,50.79,216151.0,38.2988,38.3667,38.2988,38.3366,216151.0
2015-09-04 10:55:00,50.78,50.79,50.73,50.75,234842.0,38.329,38.3366,38.2913,38.3064,234842.0
2015-09-04 11:00:00,50.76,50.84,50.72,50.72,134595.0,38.3139,38.3743,38.2837,38.2837,134595.0
2015-09-04 11:05:00,50.71,50.75,50.62,50.62,123992.0,38.2762,38.3064,38.2082,38.2082,123992.0
2015-09-04 11:10:00,50.62,50.69,50.6,50.69,100800.0,38.2082,38.2611,38.1931,38.2611,100800.0
2015-09-04 11:15:00,50.69,50.73,50.66,50.69,81009.0,38.2611,38.2913,38.2384,38.2611,81009.0
2015-09-04 11:20:00,50.68,50.74,50.64,50.7,90683.0,38.2535,38.2988,38.2233,38.2686,90683.0
2015-09-04 11:25:00,50.7,50.74,50.63,50.69,106480.0,38.2686,38.2988,38.2158,38.2611,106480.0
2015-09-04 11:30:00,50.68,50.69,50.54,50.6,192547.0,38.2535,38.2611,38.1479,38.1931,192547.0
2015-09-04 11:35:00,50.6,50.64,50.54,50.62,95792.0,38.1931,38.2233,38.1479,38.2082,95792.0
2015-09-04 11:40:00,50.63,50.72,50.61,50.68,92574.0,38.2158,38.2837,38.2007,38.2535,92574.0
2015-09-04 11:45:00,50.67,50.8,50.66,50.8,123634.0,38.246,38.3441,38.2384,38.3441,123634.0
2015-09-04 11:50:00,50.8,50.81,50.73,50.75,97642.0,38.3441,38.3517,38.2913,38.3064,97642.0
2015-09-04 11:55:00,50.75,50.76,50.65,50.68,93728.0,38.3064,38.3139,38.2309,38.2535,93728.0
2015-09-04 12:00:00,50.68,50.69,50.56,50.59,113992.0,38.2535,38.2611,38.163,38.1856,113992.0
2015-09-04 12:05:00,50.59,50.62,50.54,50.6,138115.0,38.1856,38.2082,38.1479,38.1931,138115.0
2015-09-04 12:10:00,50.6,50.62,50.52,50.55,121080.0,38.1931,38.2082,38.1328,38.1554,121080.0
2015-09-04 12:15:00,50.55,50.63,50.52,50.55,112258.0,38.1554,38.2158,38.1328,38.1554,112258.0
2015-09-04 12:20:00,50.54,50.55,50.5,50.5,130597.0,38.1479,38.1554,38.1177,38.1177,130597.0
2015-09-04 12:25:00,50.5,50.52,50.39,50.43,256375.0,38.1177,38.1328,38.0346,38.0648,256375.0
2015-09-04 12:30:00,50.43,50.56,50.38,50.56,178430.0,38.0648,38.163,38.0271,38.163,178430.0
2015-09-04 12:35:00,50.57,50.61,50.52,50.56,156967.0,38.1705,38.2007,38.1328,38.163,156967.0
2015-09-04 12:40:00,50.55,50.56,50.48,50.51,86116.0,38.1554,38.163,38.1026,38.1252,86116.0
2015-09-04 12:45:00,50.5,50.51,50.4,50.41,226550.0,38.1177,38.1252,38.0422,38.0497,226550.0
2015-09-04 12:50:00,50.41,50.5,50.4,50.48,66762.0,38.0497,38.1177,38.0422,38.1026,66762.0
2015-09-04 12:55:00,50.48,50.49,50.41,50.41,119328.0,38.1026,38.1101,38.0497,38.0497,119328.0
2015-09-04 13:00:00,50.42,50.43,50.31,50.34,208218.0,38.0573,38.0648,37.9742,37.9969,208218.0
2015-09-04 13:05:00,50.34,50.39,50.31,50.33,129543.0,37.9969,38.0346,37.9742,37.9893,129543.0
2015-09-04 13:10:00,50.33,50.37,50.23,50.26,243850.0,37.9893,38.0195,37.9139,37.9365,243850.0
2015-09-04 13:15:00,50.26,50.31,50.21,50.22,199406.0,37.9365,37.9742,37.8988,37.9063,199406.0
2015-09-04 13:20:00,50.21,50.24,50.12,50.18,303925.0,37.8988,37.9214,37.8308,37.8761,303925.0
2015-09-04 13:25:00,50.18,50.29,50.17,50.28,258676.0,37.8761,37.9592,37.8686,37.9516,258676.0
2015-09-04 13:30:00,50.27,50.33,50.23,50.33,128086.0,37.9441,37.9893,37.9139,37.9893,128086.0
2015-09-04 13:35:00,50.32,50.38,50.25,50.36,200271.0,37.9818,38.0271,37.929,38.012,200271.0
2015-09-04 13:40:00,50.36,50.38,50.32,50.35,312136.0,38.012,38.0271,37.9818,38.0044,312136.0
2015-09-04 13:45:00,50.35,50.41,50.34,50.39,119468.0,38.0044,38.0497,37.9969,38.0346,119468.0
2015-09-04 13:50:00,50.4,50.45,50.38,50.39,115262.0,38.0422,38.0799,38.0271,38.0346,115262.0
2015-09-04 13:55:00,50.38,50.43,50.36,50.39,199765.0,38.0271,38.0648,38.012,38.0346,199765.0
2015-09-04 14:00:00,50.39,50.41,50.34,50.36,129857.0,38.0346,38.0497,37.9969,38.012,129857.0
2015-09-04 14:05:00,50.37,50.39,50.28,50.38,330449.0,38.0195,38.0346,37.9516,38.0271,330449.0
2015-09-04 14:10:00,50.37,50.46,50.37,50.44,114491.0,38.0195,38.0875,38.0195,38.0724,114491.0
2015-09-04 14:15:00,50.44,50.45,50.37,50.41,124695.0,38.0724,38.0799,38.0195,38.0497,124695.0
2015-09-04 14:20:00,50.41,50.44,50.3,50.3,239780.0,38.0497,38.0724,37.9667,37.9667,239780.0
2015-09-04 14:25:00,50.31,50.35,50.24,50.35,357413.0,37.9742,38.0044,37.9214,38.0044,357413.0
2015-09-04 14:30:00,50.35,50.36,50.27,50.29,112140.0,38.0044,38.012,37.9441,37.9592,112140.0
2015-09-04 14:35:00,50.29,50.32,50.23,50.3,93486.0,37.9592,37.9818,37.9139,37.9667,93486.0
2015-09-04 14:40:00,50.31,50.42,50.3,50.41,92913.0,37.9742,38.0573,37.9667,38.0497,92913.0
2015-09-04 14:45:00,50.4,50.48,50.39,50.43,96982.0,38.0422,38.1026,38.0346,38.0648,96982.0
2015-09-04 14:50:00,50.45,50.49,50.41,50.42,133471.0,38.0799,38.1101,38.0497,38.0573,133471.0
2015-09-04 14:55:00,50.42,50.48,50.35,50.48,124490.0,38.0573,38.1026,38.0044,38.1026,124490.0
2015-09-04 15:00:00,50.48,50.56,50.45,50.48,214034.0,38.1026,38.163,38.0799,38.1026,214034.0
2015-09-04 15:05:00,50.49,50.58,50.49,50.54,157061.0,38.1101,38.178,38.1101,38.1479,157061.0
2015-09-04 15:10:00,50.55,50.56,50.49,50.56,266428.0,38.1554,38.163,38.1101,38.163,266428.0
2015-09-04 15:15:00,50.55,50.59,50.5,50.56,166256.0,38.1554,38.1856,38.1177,38.163,166256.0
2015-09-04 15:20:00,50.55,50.6,50.52,50.59,186014.0,38.1554,38.1931,38.1328,38.1856,186014.0
2015-09-04 15:25:00,50.58,50.66,50.51,50.66,200430.0,38.178,38.2384,38.1252,38.2384,200430.0
2015-09-04 15:30:00,50.66,50.77,50.6,50.69,256639.0,38.2384,38.3215,38.1931,38.2611,256639.0
2015-09-04 15:35:00,50.69,50.79,50.65,50.66,261491.0,38.2611,38.3366,38.2309,38.2384,261491.0
2015-09-04 15:40:00,50.65,50.78,50.65,50.69,288607.0,38.2309,38.329,38.2309,38.2611,288607.0
2015-09-04 15:45:00,50.69,50.9,50.68,50.87,496800.0,38.2611,38.4196,38.2535,38.3969,496800.0
2015-09-04 15:50:00,50.87,50.87,50.69,50.77,422357.0,38.3969,38.3969,38.2611,38.3215,422357.0
2015-09-04 15:55:00,50.77,50.82,50.57,50.58,1009304.0,38.3215,38.3592,38.1705,38.178,1009304.0
2015-09-08 09:30:00,51.4,51.74,51.38,51.69,850555.0,38.797,39.0536,38.7819,39.0159,850555.0
2015-09-08 09:35:00,51.69,51.84,51.65,51.73,492155.0,39.0159,39.1291,38.9857,39.0461,492155.0
2015-09-08 09:40:00,51.73,51.84,51.68,51.79,215425.0,39.0461,39.1291,39.0083,39.0914,215425.0
2015-09-08 09:45:00,51.78,51.87,51.72,51.87,264785.0,39.0838,39.1517,39.0385,39.1517,264785.0
2015-09-08 09:50:00,51.87,51.88,51.65,51.67,232811.0,39.1517,39.1593,38.9857,39.0008,232811.0
2015-09-08 09:55:00,51.67,51.7,51.5,51.55,253771.0,39.0008,39.0234,38.8725,38.9102,253771.0
2015-09-08 10:00:00,51.55,51.62,51.5,51.52,426539.0,38.9102,38.963,38.8725,38.8876,426539.0
2015-09-08 10:05:00,51.52,51.59,51.35,51.37,299756.0,38.8876,38.9404,38.7592,38.7743,299756.0
2015-09-08 10:10:00,51.39,51.51,51.38,51.5,183877.0,38.7894,38.88,38.7819,38.8725,183877.0
2015-09-08 10:15:00,51.5,51.61,51.42,51.59,194874.0,38.8725,38.9555,38.8121,38.9404,194874.0
2015-09-08 10:20:00,51.59,51.6,51.43,51.49,159568.0,38.9404,38.9479,38.8196,38.8649,159568.0
2015-09-08 10:25:00,51.5,51.58,51.43,51.55,130275.0,38.8725,38.9329,38.8196,38.9102,130275.0
2015-09-08 10:30:00,51.54,51.6,51.49,51.49,217443.0,38.9027,38.9479,38.8649,38.8649,217443.0
2015-09-08 10:35:00,51.5,51.52,51.39,51.4,116968.0,38.8725,38.8876,38.7894,38.797,116968.0
2015-09-08 10:40:00,51.4,51.43,51.27,51.29,160851.0,38.797,38.8196,38.6989,38.714,160851.0
2015-09-08 10:45:00,51.29,51.34,51.25,51.32,202782.0,38.714,38.7517,38.6838,38.7366,202782.0
2015-09-08 10:50:00,51.31,51.35,51.28,51.34,120165.0,38.7291,38.7592,38.7064,38.7517,120165.0
2015-09-08 10:55:00,51.34,51.34,51.24,51.29,215381.0,38.7517,38.7517,38.6762,38.714,215381.0
2015-09-08 11:00:00,51.29,51.3,51.19,51.2,182490.0,38.714,38.7215,38.6385,38.646,182490.0
2015-09-08 11:05:00,51.21,51.26,51.19,51.23,142247.0,38.6536,38.6913,38.6385,38.6687,142247.0
2015-09-08 11:10:00,51.23,51.31,51.22,51.24,128407.0,38.6687,38.7291,38.6611,38.6762,128407.0
2015-09-08 11:15:00,51.24,51.36,51.24,51.34,142092.0,38.6762,38.7668,38.6762,38.7517,142092.0
2015-09-08 11:20:00,51.34,51.38,51.28,51.31,187803.0,38.7517,38.7819,38.7064,38.7291,187803.0
2015-09-08 11:25:00,51.3,51.31,51.22,51.25,147590.0,38.7215,38.7291,38.6611,38.6838,147590.0
2015-09-08 11:30:00,51.26,51.31,51.21,51.22,84304.0,38.6913,38.7291,38.6536,38.6611,84304.0
2015-09-08 11:35:00,51.22,51.23,51.16,51.17,79568.0,38.6611,38.6687,38.6158,38.6234,79568.0
2015-09-08 11:40:00,51.16,51.23,51.14,51.2,158493.0,38.6158,38.6687,38.6007,38.646,158493.0
2015-09-08 11:45:00,51.2,51.23,51.16,51.2,115652.0,38.646,38.6687,38.6158,38.646,115652.0
2015-09-08 11:50:00,51.2,51.22,51.09,51.1,177613.0,38.646,38.6611,38.563,38.5705,177613.0
2015-09-08 11:55:00,51.09,51.11,51.02,51.07,242429.0,38.563,38.5781,38.5102,38.5479,242429.0
2015-09-08 12:00:00,51.07,51.16,51.06,51.15,101769.0,38.5479,38.6158,38.5404,38.6083,101769.0
2015-09-08 12:05:00,51.16,51.24,51.15,51.2,77154.0,38.6158,38.6762,38.6083,38.646,77154.0
2015-09-08 12:10:00,51.2,51.32,51.19,51.32,137136.0,38.646,38.7366,38.6385,38.7366,137136.0
2015-09-08 12:15:00,51.31,51.37,51.29,51.32,183173.0,38.7291,38.7743,38.714,38.7366,183173.0
2015-09-08 12:20:00,51.33,51.36,51.32,51.33,72705.0,38.7442,38.7668,38.7366,38.7442,72705.0
2015-09-08 12:25:00,51.33,51.36,51.28,51.35,105720.0,38.7442,38.7668,38.7064,38.7592,105720.0
2015-09-08 12:30:00,51.35,51.39,51.33,51.39,142082.0,38.7592,38.7894,38.7442,38.7894,142082.0
2015-09-08 12:35:00,51.4,51.42,51.36,51.37,121941.0,38.797,38.8121,38.7668,38.7743,121941.0
2015-09-08 12:40:00,51.36,51.38,51.29,51.31,81956.0,38.7668,38.7819,38.714,38.7291,81956.0
2015-09-08 12:45:00,51.32,51.33,51.27,51.31,38014.0,38.7366,38.7442,38.6989,38.7291,38014.0
2015-09-08 12:50:00,51.31,51.33,51.23,51.23,45175.0,38.7291,38.7442,38.6687,38.6687,45175.0
2015-09-08 12:55:00,51.24,51.24,51.15,51.17,83035.0,38.6762,38.6762,38.6083,38.6234,83035.0
2015-09-08 13:00:00,51.17,51.21,51.13,51.14,80266.0,38.6234,38.6536,38.5932,38.6007,80266.0
2015-09-08 13:05:00,51.15,51.15,51.08,51.11,122222.0,38.6083,38.6083,38.5554,38.5781,122222.0
2015-09-08 13:10:00,51.1,51.12,51.08,51.09,86614.0,38.5705,38.5856,38.5554,38.563,86614.0
2015-09-08 13:15:00,51.08,51.13,51.05,51.05,58562.0,38.5554,38.5932,38.5328,38.5328,58562.0
2015-09-08 13:20:00,51.05,51.08,51.02,51.05,78058.0,38.5328,38.5554,38.5102,38.5328,78058.0
2015-09-08 13:25:00,51.05,51.08,51.02,51.07,76969.0,38.5328,38.5554,38.5102,38.5479,76969.0
2015-09-08 13:30:00,51.07,51.12,51.03,51.12,88623.0,38.5479,38.5856,38.5177,38.5856,88623.0
2015-09-08 13:35:00,51.12,51.18,51.08,51.15,89660.0,38.5856,38.6309,38.5554,38.6083,89660.0
2015-09-08 13:40:00,51.16,51.2,51.15,51.16,70347.0,38.6158,38.646,38.6083,38.6158,70347.0
2015-09-08 13:45:00,51.17,51.19,51.14,51.19,56455.0,38.6234,38.6385,38.6007,38.6385,56455.0
2015-09-08 13:50:00,51.19,51.21,51.16,51.2,82269.0,38.6385,38.6536,38.6158,38.646,82269.0
2015-09-08 13:55:00,51.21,51.26,51.2,51.23,64714.0,38.6536,38.6913,38.646,38.6687,64714.0
2015-09-08 14:00:00,51.24,51.3,51.24,51.28,107300.0,38.6762,38.7215,38.6762,38.7064,107300.0
2015-09-08 14:05:00,51.28,51.3,51.27,51.29,140895.0,38.7064,38.7215,38.6989,38.714,140895.0
2015-09-08 14:10:00,51.3,51.3,51.21,51.23,54642.0,38.7215,38.7215,38.6536,38.6687,54642.0
2015-09-08 14:15:00,51.23,51.33,51.23,51.28,111661.0,38.6687,38.7442,38.6687,38.7064,111661.0
2015-09-08 14:20:00,51.29,51.33,51.26,51.31,161573.0,38.714,38.7442,38.6913,38.7291,161573.0
2015-09-08 14:25:00,51.31,51.38,51.29,51.35,117366.0,38.7291,38.7819,38.714,38.7592,117366.0
2015-09-08 14:30:00,51.35,51.39,51.34,51.38,67432.0,38.7592,38.7894,38.7517,38.7819,67432.0
2015-09-08 14:35:00,51.38,51.5,51.36,51.48,230182.0,38.7819,38.8725,38.7668,38.8574,230182.0
2015-09-08 14:40:00,51.49,51.5,51.44,51.48,303833.0,38.8649,38.8725,38.8272,38.8574,303833.0
2015-09-08 14:45:00,51.49,51.54,51.47,51.49,103128.0,38.8649,38.9027,38.8498,38.8649,103128.0
2015-09-08 14:50:00,51.5,51.56,51.48,51.54,99533.0,38.8725,38.9178,38.8574,38.9027,99533.0
2015-09-08 14:55:00,51.54,51.56,51.46,51.47,99694.0,38.9027,38.9178,38.8423,38.8498,99694.0
2015-09-08 15:00:00,51.48,51.55,51.47,51.55,99590.0,38.8574,38.9102,38.8498,38.9102,99590.0
2015-09-08 15:05:00,51.54,51.54,51.45,51.45,98509.0,38.9027,38.9027,38.8347,38.8347,98509.0
2015-09-08 15:10:00,51.45,51.46,51.39,51.39,234854.0,38.8347,38.8423,38.7894,38.7894,234854.0
2015-09-08 15:15:00,51.39,51.43,51.39,51.41,199145.0,38.7894,38.8196,38.7894,38.8045,199145.0
2015-09-08 15:20:00,51.42,51.42,51.31,51.32,272690.0,38.8121,38.8121,38.7291,38.7366,272690.0
2015-09-08 15:25:00,51.32,51.43,51.29,51.39,339101.0,38.7366,38.8196,38.714,38.7894,339101.0
2015-09-08 15:30:00,51.38,51.42,51.36,51.4,216932.0,38.7819,38.8121,38.7668,38.797,216932.0
2015-09-08 15:35:00,51.4,51.49,51.39,51.46,408701.0,38.797,38.8649,38.7894,38.8423,408701.0
2015-09-08 15:40:00,51.47,51.47,51.38,51.38,454766.0,38.8498,38.8498,38.7819,38.7819,454766.0
2015-09-08 15:45:00,51.38,51.54,51.37,51.53,294861.0,38.7819,38.9027,38.7743,38.8951,294861.0
2015-09-08 15:50:00,51.52,51.62,51.47,51.61,362393.0,38.8876,38.963,38.8498,38.9555,362393.0
2015-09-08 15:55:00,51.61,51.72,51.59,51.64,1147027.0,38.9555,39.0385,38.9404,38.9781,1147027.0
2015-09-09 09:30:00,52.4,52.5,52.29,52.33,654561.0,39.5518,39.6273,39.4688,39.499,654561.0
2015-09-09 09:35:00,52.33,52.62,52.31,52.55,536724.0,39.499,39.7178,39.4839,39.665,536724.0
2015-09-09 09:40:00,52.55,52.56,52.32,52.35,363330.0,39.665,39.6726,39.4914,39.5141,363330.0
2015-09-09 09:45:00,52.35,52.52,52.29,52.48,400957.0,39.5141,39.6424,39.4688,39.6122,400957.0
2015-09-09 09:50:00,52.49,52.6,52.49,52.6,361250.0,39.6197,39.7028,39.6197,39.7028,361250.0
2015-09-09 09:55:00,52.6,52.6,52.48,52.48,148015.0,39.7028,39.7028,39.6122,39.6122,148015.0
2015-09-09 10:00:00,52.49,52.55,52.35,52.39,300754.0,39.6197,39.665,39.5141,39.5442,300754.0
2015-09-09 10:05:00,52.38,52.39,52.33,52.35,179575.0,39.5367,39.5442,39.499,39.5141,179575.0
2015-09-09 10:10:00,52.35,52.39,52.26,52.29,287797.0,39.5141,39.5442,39.4461,39.4688,287797.0
2015-09-09 10:15:00,52.29,52.29,52.17,52.19,162191.0,39.4688,39.4688,39.3782,39.3933,162191.0
2015-09-09 10:20:00,52.19,52.3,52.14,52.25,236622.0,39.3933,39.4763,39.3555,39.4386,236622.0
2015-09-09 10:25:00,52.25,52.37,52.2,52.2,223173.0,39.4386,39.5291,39.4008,39.4008,223173.0
2015-09-09 10:30:00,52.21,52.27,52.12,52.13,219323.0,39.4084,39.4537,39.3404,39.348,219323.0
2015-09-09 10:35:00,52.12,52.12,51.99,52.05,364300.0,39.3404,39.3404,39.2423,39.2876,364300.0
2015-09-09 10:40:00,52.05,52.12,52.02,52.12,194683.0,39.2876,39.3404,39.265,39.3404,194683.0
2015-09-09 10:45:00,52.11,52.15,52.08,52.13,92548.0,39.3329,39.3631,39.3103,39.348,92548.0
2015-09-09 10:50:00,52.12,52.12,51.99,52.03,170948.0,39.3404,39.3404,39.2423,39.2725,170948.0
2015-09-09 10:55:00,52.03,52.1,51.96,52.09,258817.0,39.2725,39.3254,39.2197,39.3178,258817.0
2015-09-09 11:00:00,52.1,52.14,52.03,52.09,97026.0,39.3254,39.3555,39.2725,39.3178,97026.0
2015-09-09 11:05:00,52.08,52.12,51.97,52.02,131087.0,39.3103,39.3404,39.2272,39.265,131087.0
2015-09-09 11:10:00,52.02,52.1,52.02,52.08,144750.0,39.265,39.3254,39.265,39.3103,144750.0
2015-09-09 11:15:00,52.07,52.08,52.01,52.01,113206.0,39.3027,39.3103,39.2574,39.2574,113206.0
2015-09-09 11:20:00,52.0,52.01,51.91,51.98,157116.0,39.2499,39.2574,39.1819,39.2348,157116.0
2015-09-09 11:25:00,51.98,52.0,51.88,51.91,132330.0,39.2348,39.2499,39.1593,39.1819,132330.0
2015-09-09 11:30:00,51.91,51.99,51.91,51.93,158229.0,39.1819,39.2423,39.1819,39.197,158229.0
2015-09-09 11:35:00,51.92,51.94,51.82,51.87,142828.0,39.1895,39.2046,39.114,39.1517,142828.0
2015-09-09 11:40:00,51.86,51.91,51.79,51.9,122298.0,39.1442,39.1819,39.0914,39.1744,122298.0
2015-09-09 11:45:00,51.89,51.97,51.88,51.94,118289.0,39.1668,39.2272,39.1593,39.2046,118289.0
2015-09-09 11:50:00,51.93,51.96,51.87,51.93,97211.0,39.197,39.2197,39.1517,39.197,97211.0
2015-09-09 11:55:00,51.93,51.96,51.89,51.91,141025.0,39.197,39.2197,39.1668,39.1819,141025.0
2015-09-09 12:00:00,51.92,51.93,51.82,51.85,195655.0,39.1895,39.197,39.114,39.1366,195655.0
2015-09-09 12:05:00,51.86,51.9,51.79,51.87,77975.0,39.1442,39.1744,39.0914,39.1517,77975.0
2015-09-09 12:10:00,51.87,51.9,51.84,51.86,73350.0,39.1517,39.1744,39.1291,39.1442,73350.0
2015-09-09 12:15:00,51.86,51.99,51.86,51.98,116577.0,39.1442,39.2423,39.1442,39.2348,116577.0
2015-09-09 12:20:00,51.98,51.99,51.92,51.94,91458.0,39.2348,39.2423,39.1895,39.2046,91458.0
2015-09-09 12:25:00,51.94,51.95,51.86,51.92,81129.0,39.2046,39.2121,39.1442,39.1895,81129.0
2015-09-09 12:30:00,51.92,51.99,51.89,51.89,127412.0,39.1895,39.2423,39.1668,39.1668,127412.0
2015-09-09 12:35:00,51.89,51.93,51.86,51.92,90963.0,39.1668,39.197,39.1442,39.1895,90963.0
2015-09-09 12:40:00,51.92,51.99,51.88,51.96,115941.0,39.1895,39.2423,39.1593,39.2197,115941.0
2015-09-09 12:45:00,51.95,51.99,51.92,51.93,71955.0,39.2121,39.2423,39.1895,39.197,71955.0
2015-09-09 12:50:00,51.93,51.94,51.86,51.89,154419.0,39.197,39.2046,39.1442,39.1668,154419.0
2015-09-09 12:55:00,51.88,51.88,51.8,51.86,57250.0,39.1593,39.1593,39.0989,39.1442,57250.0
2015-09-09 13:00:00,51.86,51.88,51.82,51.87,36922.0,39.1442,39.1593,39.114,39.1517,36922.0
2015-09-09 13:05:00,51.86,51.88,51.8,51.82,76373.0,39.1442,39.1593,39.0989,39.114,76373.0
2015-09-09 13:10:00,51.83,51.84,51.79,51.82,113152.0,39.1216,39.1291,39.0914,39.114,113152.0
2015-09-09 13:15:00,51.83,51.91,51.83,51.89,104184.0,39.1216,39.1819,39.1216,39.1668,104184.0
2015-09-09 13:20:00,51.89,51.94,51.8,51.81,121233.0,39.1668,39.2046,39.0989,39.1065,121233.0
2015-09-09 13:25:00,51.8,51.81,51.67,51.7,163796.0,39.0989,39.1065,39.0008,39.0234,163796.0
2015-09-09 13:30:00,51.7,51.7,51.6,51.66,152719.0,39.0234,39.0234,38.9479,38.9932,152719.0
2015-09-09 13:35:00,51.67,51.68,51.59,51.6,67508.0,39.0008,39.0083,38.9404,38.9479,67508.0
2015-09-09 13:40:00,51.6,51.61,51.51,51.53,101291.0,38.9479,38.9555,38.88,38.8951,101291.0
2015-09-09 13:45:00,51.52,51.6,51.51,51.57,79731.0,38.8876,38.9479,38.88,38.9253,79731.0
2015-09-09 13:50:00,51.57,51.57,51.44,51.48,176544.0,38.9253,38.9253,38.8272,38.8574,176544.0
2015-09-09 13:55:00,51.48,51.49,51.33,51.36,228302.0,38.8574,38.8649,38.7442,38.7668,228302.0
2015-09-09 14:00:00,51.36,51.42,51.3,51.38,121231.0,38.7668,38.8121,38.7215,38.7819,121231.0
2015-09-09 14:05:00,51.37,51.42,51.3,51.39,151153.0,38.7743,38.8121,38.7215,38.7894,151153.0
2015-09-09 14:10:00,51.38,51.48,51.37,51.48,129249.0,38.7819,38.8574,38.7743,38.8574,129249.0
2015-09-09 14:15:00,51.48,51.48,51.41,51.46,81268.0,38.8574,38.8574,38.8045,38.8423,81268.0
2015-09-09 14:20:00,51.46,51.47,51.32,51.35,178913.0,38.8423,38.8498,38.7366,38.7592,178913.0
2015-09-09 14:25:00,51.35,51.4,51.26,51.33,122561.0,38.7592,38.797,38.6913,38.7442,122561.0
2015-09-09 14:30:00,51.33,51.35,51.25,51.27,78721.0,38.7442,38.7592,38.6838,38.6989,78721.0
2015-09-09 14:35:00,51.27,51.34,51.26,51.28,120656.0,38.6989,38.7517,38.6913,38.7064,120656.0
2015-09-09 14:40:00,51.29,51.29,51.13,51.19,179594.0,38.714,38.714,38.5932,38.6385,179594.0
2015-09-09 14:45:00,51.2,51.29,51.19,51.28,62670.0,38.646,38.714,38.6385,38.7064,62670.0
2015-09-09 14:50:00,51.28,51.34,51.25,51.32,197676.0,38.7064,38.7517,38.6838,38.7366,197676.0
2015-09-09 14:55:00,51.31,51.33,51.28,51.28,101935.0,38.7291,38.7442,38.7064,38.7064,101935.0
2015-09-09 15:00:00,51.27,51.34,51.16,51.32,257091.0,38.6989,38.7517,38.6158,38.7366,257091.0
2015-09-09 15:05:00,51.32,51.39,51.29,51.36,119524.0,38.7366,38.7894,38.714,38.7668,119524.0
2015-09-09 15:10:00,51.36,51.39,51.22,51.33,171330.0,38.7668,38.7894,38.6611,38.7442,171330.0
2015-09-09 15:15:00,51.33,51.43,51.22,51.37,197065.0,38.7442,38.8196,38.6611,38.7743,197065.0
2015-09-09 15:20:00,51.36,51.4,51.31,51.36,114389.0,38.7668,38.797,38.7291,38.7668,114389.0
2015-09-09 15:25:00,51.36,51.39,51.12,51.17,222057.0,38.7668,38.7894,38.5856,38.6234,222057.0
2015-09-09 15:30:00,51.17,51.17,50.94,51.06,416722.0,38.6234,38.6234,38.4498,38.5404,416722.0
2015-09-09 15:35:00,51.06,51.14,51.0,51.01,253065.0,38.5404,38.6007,38.4951,38.5026,253065.0
2015-09-09 15:40:00,51.0,51.01,50.87,50.9,311460.0,38.4951,38.5026,38.3969,38.4196,311460.0
2015-09-09 15:45:00,50.89,50.95,50.8,50.89,414933.0,38.412,38.4573,38.3441,38.412,414933.0
2015-09-09 15:50:00,50.89,50.95,50.78,50.79,393709.0,38.412,38.4573,38.329,38.3366,393709.0
2015-09-09 15:55:00,50.79,50.9,50.73,50.87,896589.0,38.3366,38.4196,38.2913,38.3969,896589.0
2015-09-10 09:30:00,50.56,50.59,50.33,50.38,952838.0,38.163,38.1856,37.9893,38.0271,952838.0
2015-09-10 09:35:00,50.39,50.61,50.29,50.58,437496.0,38.0346,38.2007,37.9592,38.178,437496.0
2015-09-10 09:40:00,50.57,50.88,50.55,50.65,382789.0,38.1705,38.4045,38.1554,38.2309,382789.0
2015-09-10 09:45:00,50.65,50.8,50.58,50.8,256866.0,38.2309,38.3441,38.178,38.3441,256866.0
2015-09-10 09:50:00,50.79,50.85,50.64,50.71,232384.0,38.3366,38.3818,38.2233,38.2762,232384.0
2015-09-10 09:55:00,50.7,50.75,50.62,50.63,203481.0,38.2686,38.3064,38.2082,38.2158,203481.0
2015-09-10 10:00:00,50.63,50.75,50.62,50.7,220125.0,38.2158,38.3064,38.2082,38.2686,220125.0
2015-09-10 10:05:00,50.71,50.9,50.71,50.83,223441.0,38.2762,38.4196,38.2762,38.3667,223441.0
2015-09-10 10:10:00,50.83,50.88,50.71,50.8,136899.0,38.3667,38.4045,38.2762,38.3441,136899.0
2015-09-10 10:15:00,50.8,50.95,50.76,50.94,207877.0,38.3441,38.4573,38.3139,38.4498,207877.0
2015-09-10 10:20:00,50.93,50.97,50.85,50.86,183273.0,38.4422,38.4724,38.3818,38.3894,183273.0
2015-09-10 10:25:00,50.86,50.91,50.79,50.91,107174.0,38.3894,38.4271,38.3366,38.4271,107174.0
2015-09-10 10:30:00,50.91,51.07,50.88,51.07,166222.0,38.4271,38.5479,38.4045,38.5479,166222.0
2015-09-10 10:35:00,51.07,51.19,51.05,51.16,290450.0,38.5479,38.6385,38.5328,38.6158,290450.0
2015-09-10 10:40:00,51.15,51.2,51.07,51.13,156912.0,38.6083,38.646,38.5479,38.5932,156912.0
2015-09-10 10:45:00,51.14,51.19,51.12,51.18,164026.0,38.6007,38.6385,38.5856,38.6309,164026.0
2015-09-10 10:50:00,51.19,51.24,51.16,51.19,210363.0,38.6385,38.6762,38.6158,38.6385,210363.0
2015-09-10 10:55:00,51.19,51.24,51.13,51.19,219293.0,38.6385,38.6762,38.5932,38.6385,219293.0
2015-09-10 11:00:00,51.19,51.24,51.17,51.19,303109.0,38.6385,38.6762,38.6234,38.6385,303109.0
2015-09-10 11:05:00,51.18,51.26,51.16,51.16,356005.0,38.6309,38.6913,38.6158,38.6158,356005.0
2015-09-10 11:10:00,51.17,51.18,51.01,51.05,164045.0,38.6234,38.6309,38.5026,38.5328,164045.0
2015-09-10 11:15:00,51.06,51.06,50.91,50.93,199117.0,38.5404,38.5404,38.4271,38.4422,199117.0
2015-09-10 11:20:00,50.92,50.96,50.83,50.88,199577.0,38.4347,38.4649,38.3667,38.4045,199577.0
2015-09-10 11:25:00,50.87,50.97,50.82,50.97,143261.0,38.3969,38.4724,38.3592,38.4724,143261.0
2015-09-10 11:30:00,50.97,51.05,50.96,51.0,114384.0,38.4724,38.5328,38.4649,38.4951,114384.0
2015-09-10 11:35:00,50.99,51.15,50.99,51.13,117772.0,38.4875,38.6083,38.4875,38.5932,117772.0
2015-09-10 11:40:00,51.13,51.17,51.05,51.13,162259.0,38.5932,38.6234,38.5328,38.5932,162259.0
2015-09-10 11:45:00,51.13,51.13,51.01,51.02,148405.0,38.5932,38.5932,38.5026,38.5102,148405.0
2015-09-10 11:50:00,51.01,51.09,50.97,51.07,99497.0,38.5026,38.563,38.4724,38.5479,99497.0
2015-09-10 11:55:00,51.07,51.13,51.0,51.08,126082.0,38.5479,38.5932,38.4951,38.5554,126082.0
2015-09-10 12:00:00,51.08,51.12,51.04,51.08,117831.0,38.5554,38.5856,38.5253,38.5554,117831.0
2015-09-10 12:05:00,51.08,51.23,51.01,51.21,154939.0,38.5554,38.6687,38.5026,38.6536,154939.0
2015-09-10 12:10:00,51.22,51.23,51.12,51.17,65254.0,38.6611,38.6687,38.5856,38.6234,65254.0
2015-09-10 12:15:00,51.17,51.21,51.04,51.04,82433.0,38.6234,38.6536,38.5253,38.5253,82433.0
2015-09-10 12:20:00,51.03,51.09,51.0,51.02,74589.0,38.5177,38.563,38.4951,38.5102,74589.0
2015-09-10 12:25:00,51.02,51.09,50.98,51.05,132435.0,38.5102,38.563,38.48,38.5328,132435.0
2015-09-10 12:30:00,51.04,51.07,50.99,51.04,104453.0,38.5253,38.5479,38.4875,38.5253,104453.0
2015-09-10 12:35:00,51.05,51.13,51.04,51.11,75679.0,38.5328,38.5932,38.5253,38.5781,75679.0
2015-09-10 12:40:00,51.12,51.12,51.05,51.08,53876.0,38.5856,38.5856,38.5328,38.5554,53876.0
2015-09-10 12:45:00,51.09,51.19,51.04,51.18,99926.0,38.563,38.6385,38.5253,38.6309,99926.0
2015-09-10 12:50:00,51.18,51.19,51.09,51.13,91817.0,38.6309,38.6385,38.563,38.5932,91817.0
2015-09-10 12:55:00,51.14,51.17,51.03,51.1,90396.0,38.6007,38.6234,38.5177,38.5705,90396.0
2015-09-10 13:00:00,51.1,51.1,50.99,51.05,54981.0,38.5705,38.5705,38.4875,38.5328,54981.0
2015-09-10 13:05:00,51.05,51.15,51.05,51.09,80386.0,38.5328,38.6083,38.5328,38.563,80386.0
2015-09-10 13:10:00,51.09,51.18,51.09,51.13,98084.0,38.563,38.6309,38.563,38.5932,98084.0
2015-09-10 13:15:00,51.13,51.22,51.13,51.17,58257.0,38.5932,38.6611,38.5932,38.6234,58257.0
2015-09-10 13:20:00,51.17,51.28,51.14,51.27,92109.0,38.6234,38.7064,38.6007,38.6989,92109.0
2015-09-10 13:25:00,51.27,51.4,51.21,51.39,291006.0,38.6989,38.797,38.6536,38.7894,291006.0
2015-09-10 13:30:00,51.39,51.45,51.36,51.39,66420.0,38.7894,38.8347,38.7668,38.7894,66420.0
2015-09-10 13:35:00,51.4,51.47,51.35,51.45,212099.0,38.797,38.8498,38.7592,38.8347,212099.0
2015-09-10 13:40:00,51.44,51.47,51.36,51.44,111969.0,38.8272,38.8498,38.7668,38.8272,111969.0
2015-09-10 13:45:00,51.44,51.48,51.39,51.47,112860.0,38.8272,38.8574,38.7894,38.8498,112860.0
2015-09-10 13:50:00,51.47,51.5,51.4,51.4,55910.0,38.8498,38.8725,38.797,38.797,55910.0
2015-09-10 13:55:00,51.4,51.44,51.38,51.42,81578.0,38.797,38.8272,38.7819,38.8121,81578.0
2015-09-10 14:00:00,51.43,51.49,51.37,51.43,125083.0,38.8196,38.8649,38.7743,38.8196,125083.0
2015-09-10 14:05:00,51.43,51.46,51.43,51.44,35525.0,38.8196,38.8423,38.8196,38.8272,35525.0
2015-09-10 14:10:00,51.45,51.49,51.44,51.44,53591.0,38.8347,38.8649,38.8272,38.8272,53591.0
2015-09-10 14:15:00,51.44,51.44,51.31,51.34,68144.0,38.8272,38.8272,38.7291,38.7517,68144.0
2015-09-10 14:20:00,51.34,51.4,51.31,51.38,69361.0,38.7517,38.797,38.7291,38.7819,69361.0
2015-09-10 14:25:00,51.37,51.38,51.3,51.35,112736.0,38.7743,38.7819,38.7215,38.7592,112736.0
2015-09-10 14:30:00,51.34,51.39,51.32,51.33,64020.0,38.7517,38.7894,38.7366,38.7442,64020.0
2015-09-10 14:35:00,51.33,51.39,51.33,51.34,64662.0,38.7442,38.7894,38.7442,38.7517,64662.0
2015-09-10 14:40:00,51.34,51.41,51.33,51.36,87711.0,38.7517,38.8045,38.7442,38.7668,87711.0
2015-09-10 14:45:00,51.35,51.38,51.28,51.29,128919.0,38.7592,38.7819,38.7064,38.714,128919.0
2015-09-10 14:50:00,51.29,51.34,51.28,51.32,146836.0,38.714,38.7517,38.7064,38.7366,146836.0
2015-09-10 14:55:00,51.32,51.33,51.19,51.2,112154.0,38.7366,38.7442,38.6385,38.646,112154.0
2015-09-10 15:00:00,51.2,51.21,51.08,51.12,134198.0,38.646,38.6536,38.5554,38.5856,134198.0
2015-09-10 15:05:00,51.13,51.21,51.12,51.18,78077.0,38.5932,38.6536,38.5856,38.6309,78077.0
2015-09-10 15:10:00,51.18,51.22,51.12,51.19,117643.0,38.6309,38.6611,38.5856,38.6385,117643.0
2015-09-10 15:15:00,51.19,51.3,51.12,51.15,140671.0,38.6385,38.7215,38.5856,38.6083,140671.0
2015-09-10 15:20:00,51.14,51.2,51.05,51.08,252465.0,38.6007,38.646,38.5328,38.5554,252465.0
2015-09-10 15:25:00,51.08,51.14,51.03,51.09,158267.0,38.5554,38.6007,38.5177,38.563,158267.0
2015-09-10 15:30:00,51.08,51.1,50.96,51.02,255841.0,38.5554,38.5705,38.4649,38.5102,255841.0
2015-09-10 15:35:00,51.02,51.08,50.95,51.04,224313.0,38.5102,38.5554,38.4573,38.5253,224313.0
2015-09-10 15:40:00,51.04,51.04,50.91,50.99,209337.0,38.5253,38.5253,38.4271,38.4875,209337.0
2015-09-10 15:45:00,50.98,51.03,50.89,51.01,345721.0,38.48,38.5177,38.412,38.5026,345721.0
2015-09-10 15:50:00,51.01,51.1,50.96,51.05,369452.0,38.5026,38.5705,38.4649,38.5328,369452.0
2015-09-10 15:55:00,51.05,51.15,51.03,51.08,1021224.0,38.5328,38.6083,38.5177,38.5554,1021224.0
2015-09-11 09:30:00,51.01,51.02,50.81,50.89,365406.0,38.5026,38.5102,38.3517,38.412,365406.0
2015-09-11 09:35:00,50.87,51.07,50.81,51.01,191434.0,38.3969,38.5479,38.3517,38.5026,191434.0
2015-09-11 09:40:00,51.02,51.15,50.93,51.01,268067.0,38.5102,38.6083,38.4422,38.5026,268067.0
2015-09-11 09:45:00,51.01,51.05,50.91,50.96,121200.0,38.5026,38.5328,38.4271,38.4649,121200.0
2015-09-11 09:50:00,50.96,51.0,50.87,50.93,145540.0,38.4649,38.4951,38.3969,38.4422,145540.0
2015-09-11 09:55:00,50.94,50.99,50.85,50.85,118062.0,38.4498,38.4875,38.3818,38.3818,118062.0
2015-09-11 10:00:00,50.85,50.86,50.74,50.79,176139.0,38.3818,38.3894,38.2988,38.3366,176139.0
2015-09-11 10:05:00,50.79,50.87,50.73,50.83,142411.0,38.3366,38.3969,38.2913,38.3667,142411.0
2015-09-11 10:10:00,50.82,50.84,50.76,50.78,164188.0,38.3592,38.3743,38.3139,38.329,164188.0
2015-09-11 10:15:00,50.78,50.85,50.71,50.82,132659.0,38.329,38.3818,38.2762,38.3592,132659.0
2015-09-11 10:20:00,50.83,50.84,50.78,50.8,87578.0,38.3667,38.3743,38.329,38.3441,87578.0
2015-09-11 10:25:00,50.8,50.86,50.76,50.77,114879.0,38.3441,38.3894,38.3139,38.3215,114879.0
2015-09-11 10:30:00,50.77,50.8,50.72,50.76,147835.0,38.3215,38.3441,38.2837,38.3139,147835.0
2015-09-11 10:35:00,50.76,50.8,50.71,50.79,64616.0,38.3139,38.3441,38.2762,38.3366,64616.0
2015-09-11 10:40:00,50.8,50.86,50.77,50.84,87219.0,38.3441,38.3894,38.3215,38.3743,87219.0
2015-09-11 10:45:00,50.84,50.88,50.77,50.77,73547.0,38.3743,38.4045,38.3215,38.3215,73547.0
2015-09-11 10:50:00,50.77,50.77,50.67,50.68,72939.0,38.3215,38.3215,38.246,38.2535,72939.0
2015-09-11 10:55:00,50.68,50.69,50.63,50.67,95679.0,38.2535,38.2611,38.2158,38.246,95679.0
2015-09-11 11:00:00,50.68,50.72,50.63,50.69,87614.0,38.2535,38.2837,38.2158,38.2611,87614.0
2015-09-11 11:05:00,50.69,50.78,50.69,50.74,85633.0,38.2611,38.329,38.2611,38.2988,85633.0
2015-09-11 11:10:00,50.74,50.76,50.7,50.72,57077.0,38.2988,38.3139,38.2686,38.2837,57077.0
2015-09-11 11:15:00,50.73,50.74,50.67,50.74,130829.0,38.2913,38.2988,38.246,38.2988,130829.0
2015-09-11 11:20:00,50.74,50.75,50.67,50.72,58632.0,38.2988,38.3064,38.246,38.2837,58632.0
2015-09-11 11:25:00,50.72,50.78,50.7,50.77,95227.0,38.2837,38.329,38.2686,38.3215,95227.0
2015-09-11 11:30:00,50.77,50.81,50.72,50.73,89298.0,38.3215,38.3517,38.2837,38.2913,89298.0
2015-09-11 11:35:00,50.73,50.84,50.71,50.83,76023.0,38.2913,38.3743,38.2762,38.3667,76023.0
2015-09-11 11:40:00,50.83,50.84,50.8,50.82,74632.0,38.3667,38.3743,38.3441,38.3592,74632.0
2015-09-11 11:45:00,50.82,50.83,50.74,50.8,87592.0,38.3592,38.3667,38.2988,38.3441,87592.0
2015-09-11 11:50:00,50.79,50.95,50.79,50.92,124731.0,38.3366,38.4573,38.3366,38.4347,124731.0
2015-09-11 11:55:00,50.92,50.95,50.89,50.9,65658.0,38.4347,38.4573,38.412,38.4196,65658.0
2015-09-11 12:00:00,50.9,51.05,50.88,51.01,115770.0,38.4196,38.5328,38.4045,38.5026,115770.0
2015-09-11 12:05:00,51.02,51.04,50.97,50.97,50551.0,38.5102,38.5253,38.4724,38.4724,50551.0
2015-09-11 12:10:00,50.98,51.1,50.98,51.09,82465.0,38.48,38.5705,38.48,38.563,82465.0
2015-09-11 12:15:00,51.09,51.13,51.02,51.05,68697.0,38.563,38.5932,38.5102,38.5328,68697.0
2015-09-11 12:20:00,51.05,51.06,51.02,51.05,68685.0,38.5328,38.5404,38.5102,38.5328,68685.0
2015-09-11 12:25:00,51.05,51.06,51.01,51.04,104263.0,38.5328,38.5404,38.5026,38.5253,104263.0
2015-09-11 12:30:00,51.04,51.05,50.99,51.0,118421.0,38.5253,38.5328,38.4875,38.4951,118421.0
2015-09-11 12:35:00,51.01,51.02,50.96,50.97,77466.0,38.5026,38.5102,38.4649,38.4724,77466.0
2015-09-11 12:40:00,50.97,50.99,50.93,50.99,55089.0,38.4724,38.4875,38.4422,38.4875,55089.0
2015-09-11 12:45:00,50.99,51.05,50.98,51.05,69926.0,38.4875,38.5328,38.48,38.5328,69926.0
2015-09-11 12:50:00,51.05,51.06,50.99,51.0,118382.0,38.5328,38.5404,38.4875,38.4951,118382.0
2015-09-11 12:55:00,51.0,51.02,50.99,51.01,77008.0,38.4951,38.5102,38.4875,38.5026,77008.0
2015-09-11 13:00:00,51.01,51.03,51.0,51.0,65987.0,38.5026,38.5177,38.4951,38.4951,65987.0
2015-09-11 13:05:00,51.01,51.01,50.92,50.95,63415.0,38.5026,38.5026,38.4347,38.4573,63415.0
2015-09-11 13:10:00,50.95,50.98,50.91,50.93,49789.0,38.4573,38.48,38.4271,38.4422,49789.0
2015-09-11 13:15:00,50.94,50.95,50.89,50.9,41857.0,38.4498,38.4573,38.412,38.4196,41857.0
2015-09-11 13:20:00,50.9,50.9,50.82,50.82,108219.0,38.4196,38.4196,38.3592,38.3592,108219.0
2015-09-11 13:25:00,50.82,50.87,50.78,50.79,148758.0,38.3592,38.3969,38.329,38.3366,148758.0
2015-09-11 13:30:00,50.78,50.83,50.75,50.79,142199.0,38.329,38.3667,38.3064,38.3366,142199.0
2015-09-11 13:35:00,50.79,50.81,50.74,50.81,42305.0,38.3366,38.3517,38.2988,38.3517,42305.0
2015-09-11 13:40:00,50.81,50.83,50.78,50.83,40110.0,38.3517,38.3667,38.329,38.3667,40110.0
2015-09-11 13:45:00,50.83,50.83,50.79,50.8,80413.0,38.3667,38.3667,38.3366,38.3441,80413.0
2015-09-11 13:50:00,50.8,50.84,50.78,50.83,57819.0,38.3441,38.3743,38.329,38.3667,57819.0
2015-09-11 13:55:00,50.84,50.86,50.81,50.82,38312.0,38.3743,38.3894,38.3517,38.3592,38312.0
2015-09-11 14:00:00,50.82,50.85,50.75,50.79,68368.0,38.3592,38.3818,38.3064,38.3366,68368.0
2015-09-11 14:05:00,50.79,50.82,50.76,50.8,48778.0,38.3366,38.3592,38.3139,38.3441,48778.0
2015-09-11 14:10:00,50.8,50.84,50.8,50.81,40212.0,38.3441,38.3743,38.3441,38.3517,40212.0
2015-09-11 14:15:00,50.81,50.87,50.79,50.86,65667.0,38.3517,38.3969,38.3366,38.3894,65667.0
2015-09-11 14:20:00,50.86,50.91,50.86,50.9,57587.0,38.3894,38.4271,38.3894,38.4196,57587.0
2015-09-11 14:25:00,50.9,50.91,50.84,50.85,72216.0,38.4196,38.4271,38.3743,38.3818,72216.0
2015-09-11 14:30:00,50.84,50.94,50.84,50.89,86783.0,38.3743,38.4498,38.3743,38.412,86783.0
2015-09-11 14:35:00,50.89,50.94,50.88,50.91,60252.0,38.412,38.4498,38.4045,38.4271,60252.0
2015-09-11 14:40:00,50.91,50.91,50.85,50.86,53135.0,38.4271,38.4271,38.3818,38.3894,53135.0
2015-09-11 14:45:00,50.87,50.91,50.86,50.89,43125.0,38.3969,38.4271,38.3894,38.412,43125.0
2015-09-11 14:50:00,50.89,50.91,50.83,50.87,56138.0,38.412,38.4271,38.3667,38.3969,56138.0
2015-09-11 14:55:00,50.88,50.91,50.86,50.9,71773.0,38.4045,38.4271,38.3894,38.4196,71773.0
2015-09-11 15:00:00,50.9,50.94,50.89,50.92,62906.0,38.4196,38.4498,38.412,38.4347,62906.0
2015-09-11 15:05:00,50.91,51.01,50.9,50.93,94458.0,38.4271,38.5026,38.4196,38.4422,94458.0
2015-09-11 15:10:00,50.94,50.98,50.93,50.97,96549.0,38.4498,38.48,38.4422,38.4724,96549.0
2015-09-11 15:15:00,50.98,51.01,50.95,50.95,114471.0,38.48,38.5026,38.4573,38.4573,114471.0
2015-09-11 15:20:00,50.94,50.95,50.87,50.88,124705.0,38.4498,38.4573,38.3969,38.4045,124705.0
2015-09-11 15:25:00,50.88,50.95,50.86,50.87,204202.0,38.4045,38.4573,38.3894,38.3969,204202.0
2015-09-11 15:30:00,50.87,50.88,50.81,50.84,170467.0,38.3969,38.4045,38.3517,38.3743,170467.0
2015-09-11 15:35:00,50.83,50.9,50.83,50.9,136877.0,38.3667,38.4196,38.3667,38.4196,136877.0
2015-09-11 15:40:00,50.9,50.9,50.8,50.84,186130.0,38.4196,38.4196,38.3441,38.3743,186130.0
2015-09-11 15:45:00,50.84,50.87,50.81,50.83,278835.0,38.3743,38.3969,38.3517,38.3667,278835.0
2015-09-11 15:50:00,50.83,50.93,50.83,50.92,340450.0,38.3667,38.4422,38.3667,38.4347,340450.0
2015-09-11 15:55:00,50.91,51.11,50.89,51.1,810219.0,38.4271,38.5781,38.412,38.5705,810219.0
2015-09-14 09:30:00,51.08,51.14,50.94,51.05,319779.0,38.5554,38.6007,38.4498,38.5328,319779.0
2015-09-14 09:35:00,51.05,51.05,50.8,50.86,157005.0,38.5328,38.5328,38.3441,38.3894,157005.0
2015-09-14 09:40:00,50.86,50.93,50.79,50.83,100328.0,38.3894,38.4422,38.3366,38.3667,100328.0
2015-09-14 09:45:00,50.84,50.84,50.7,50.77,159947.0,38.3743,38.3743,38.2686,38.3215,159947.0
2015-09-14 09:50:00,50.77,50.86,50.73,50.85,110905.0,38.3215,38.3894,38.2913,38.3818,110905.0
2015-09-14 09:55:00,50.84,50.88,50.8,50.81,186252.0,38.3743,38.4045,38.3441,38.3517,186252.0
2015-09-14 10:00:00,50.8,50.88,50.8,50.88,148131.0,38.3441,38.4045,38.3441,38.4045,148131.0
2015-09-14 10:05:00,50.88,50.97,50.87,50.96,141172.0,38.4045,38.4724,38.3969,38.4649,141172.0
2015-09-14 10:10:00,50.96,50.96,50.85,50.85,196879.0,38.4649,38.4649,38.3818,38.3818,196879.0
2015-09-14 10:15:00,50.86,50.92,50.84,50.86,218470.0,38.3894,38.4347,38.3743,38.3894,218470.0
2015-09-14 10:20:00,50.87,50.97,50.86,50.96,137535.0,38.3969,38.4724,38.3894,38.4649,137535.0
2015-09-14 10:25:00,50.96,50.98,50.84,50.86,97140.0,38.4649,38.48,38.3743,38.3894,97140.0
2015-09-14 10:30:00,50.86,50.99,50.85,50.98,115989.0,38.3894,38.4875,38.3818,38.48,115989.0
2015-09-14 10:35:00,50.98,51.12,50.96,51.09,119268.0,38.48,38.5856,38.4649,38.563,119268.0
2015-09-14 10:40:00,51.09,51.17,51.05,51.16,94621.0,38.563,38.6234,38.5328,38.6158,94621.0
2015-09-14 10:45:00,51.16,51.16,51.06,51.1,132517.0,38.6158,38.6158,38.5404,38.5705,132517.0
2015-09-14 10:50:00,51.09,51.1,51.01,51.05,89031.0,38.563,38.5705,38.5026,38.5328,89031.0
2015-09-14 10:55:00,51.05,51.12,51.02,51.11,89281.0,38.5328,38.5856,38.5102,38.5781,89281.0
2015-09-14 11:00:00,51.11,51.17,51.09,51.16,128111.0,38.5781,38.6234,38.563,38.6158,128111.0
2015-09-14 11:05:00,51.16,51.18,51.12,51.14,151008.0,38.6158,38.6309,38.5856,38.6007,151008.0
2015-09-14 11:10:00,51.14,51.15,51.06,51.09,127788.0,38.6007,38.6083,38.5404,38.563,127788.0
2015-09-14 11:15:00,51.08,51.09,51.02,51.06,74798.0,38.5554,38.563,38.5102,38.5404,74798.0
2015-09-14 11:20:00,51.06,51.1,50.98,51.03,107908.0,38.5404,38.5705,38.48,38.5177,107908.0
2015-09-14 11:25:00,51.03,51.06,50.96,51.01,88547.0,38.5177,38.5404,38.4649,38.5026,88547.0
2015-09-14 11:30:00,51.0,51.0,50.94,50.95,67457.0,38.4951,38.4951,38.4498,38.4573,67457.0
2015-09-14 11:35:00,50.94,50.99,50.91,50.93,98658.0,38.4498,38.4875,38.4271,38.4422,98658.0
2015-09-14 11:40:00,50.93,50.95,50.88,50.9,107457.0,38.4422,38.4573,38.4045,38.4196,107457.0
2015-09-14 11:45:00,50.89,50.9,50.82,50.86,130549.0,38.412,38.4196,38.3592,38.3894,130549.0
2015-09-14 11:50:00,50.86,50.95,50.84,50.93,103395.0,38.3894,38.4573,38.3743,38.4422,103395.0
2015-09-14 11:55:00,50.93,50.93,50.88,50.9,61495.0,38.4422,38.4422,38.4045,38.4196,61495.0
2015-09-14 12:00:00,50.89,50.9,50.85,50.86,65863.0,38.412,38.4196,38.3818,38.3894,65863.0
2015-09-14 12:05:00,50.86,50.9,50.82,50.84,734449.0,38.3894,38.4196,38.3592,38.3743,734449.0
2015-09-14 12:10:00,50.84,50.85,50.73,50.75,121217.0,38.3743,38.3818,38.2913,38.3064,121217.0
2015-09-14 12:15:00,50.74,50.78,50.71,50.72,81407.0,38.2988,38.329,38.2762,38.2837,81407.0
2015-09-14 12:20:00,50.72,50.8,50.68,50.8,156270.0,38.2837,38.3441,38.2535,38.3441,156270.0
2015-09-14 12:25:00,50.8,50.82,50.75,50.8,134661.0,38.3441,38.3592,38.3064,38.3441,134661.0
2015-09-14 12:30:00,50.81,50.85,50.76,50.85,164952.0,38.3517,38.3818,38.3139,38.3818,164952.0
2015-09-14 12:35:00,50.85,50.85,50.81,50.82,112399.0,38.3818,38.3818,38.3517,38.3592,112399.0
2015-09-14 12:40:00,50.82,50.86,50.8,50.82,85448.0,38.3592,38.3894,38.3441,38.3592,85448.0
2015-09-14 12:45:00,50.81,50.86,50.78,50.8,49293.0,38.3517,38.3894,38.329,38.3441,49293.0
2015-09-14 12:50:00,50.8,50.85,50.78,50.83,51554.0,38.3441,38.3818,38.329,38.3667,51554.0
2015-09-14 12:55:00,50.83,50.87,50.79,50.82,73556.0,38.3667,38.3969,38.3366,38.3592,73556.0
2015-09-14 13:00:00,50.81,50.84,50.75,50.76,59376.0,38.3517,38.3743,38.3064,38.3139,59376.0
2015-09-14 13:05:00,50.76,50.79,50.75,50.78,79888.0,38.3139,38.3366,38.3064,38.329,79888.0
2015-09-14 13:10:00,50.78,50.85,50.77,50.79,46568.0,38.329,38.3818,38.3215,38.3366,46568.0
2015-09-14 13:15:00,50.79,50.86,50.79,50.83,65543.0,38.3366,38.3894,38.3366,38.3667,65543.0
2015-09-14 13:20:00,50.84,50.84,50.79,50.8,52033.0,38.3743,38.3743,38.3366,38.3441,52033.0
2015-09-14 13:25:00,50.8,50.81,50.77,50.78,48188.0,38.3441,38.3517,38.3215,38.329,48188.0
2015-09-14 13:30:00,50.78,50.82,50.77,50.77,81779.0,38.329,38.3592,38.3215,38.3215,81779.0
2015-09-14 13:35:00,50.76,50.82,50.75,50.81,81968.0,38.3139,38.3592,38.3064,38.3517,81968.0
2015-09-14 13:40:00,50.82,50.96,50.82,50.96,130913.0,38.3592,38.4649,38.3592,38.4649,130913.0
2015-09-14 13:45:00,50.96,50.99,50.94,50.98,90840.0,38.4649,38.4875,38.4498,38.48,90840.0
2015-09-14 13:50:00,50.98,50.99,50.91,50.91,82687.0,38.48,38.4875,38.4271,38.4271,82687.0
2015-09-14 13:55:00,50.92,51.0,50.9,50.99,69116.0,38.4347,38.4951,38.4196,38.4875,69116.0
2015-09-14 14:00:00,50.98,50.99,50.92,50.92,43070.0,38.48,38.4875,38.4347,38.4347,43070.0
2015-09-14 14:05:00,50.92,50.94,50.88,50.9,53699.0,38.4347,38.4498,38.4045,38.4196,53699.0
2015-09-14 14:10:00,50.91,50.91,50.84,50.87,53665.0,38.4271,38.4271,38.3743,38.3969,53665.0
2015-09-14 14:15:00,50.88,50.92,50.87,50.9,51880.0,38.4045,38.4347,38.3969,38.4196,51880.0
2015-09-14 14:20:00,50.9,50.93,50.87,50.87,51690.0,38.4196,38.4422,38.3969,38.3969,51690.0
2015-09-14 14:25:00,50.88,50.9,50.82,50.86,69268.0,38.4045,38.4196,38.3592,38.3894,69268.0
2015-09-14 14:30:00,50.85,50.89,50.83,50.87,81990.0,38.3818,38.412,38.3667,38.3969,81990.0
2015-09-14 14:35:00,50.87,50.92,50.86,50.91,60606.0,38.3969,38.4347,38.3894,38.4271,60606.0
2015-09-14 14:40:00,50.91,50.94,50.88,50.89,59625.0,38.4271,38.4498,38.4045,38.412,59625.0
2015-09-14 14:45:00,50.89,50.93,50.86,50.86,61696.0,38.412,38.4422,38.3894,38.3894,61696.0
2015-09-14 14:50:00,50.86,50.93,50.85,50.93,81849.0,38.3894,38.4422,38.3818,38.4422,81849.0
2015-09-14 14:55:00,50.93,50.99,50.88,50.88,97679.0,38.4422,38.4875,38.4045,38.4045,97679.0
2015-09-14 15:00:00,50.88,50.92,50.85,50.85,95942.0,38.4045,38.4347,38.3818,38.3818,95942.0
2015-09-14 15:05:00,50.85,50.88,50.82,50.85,84021.0,38.3818,38.4045,38.3592,38.3818,84021.0
2015-09-14 15:10:00,50.84,50.9,50.84,50.9,95471.0,38.3743,38.4196,38.3743,38.4196,95471.0
2015-09-14 15:15:00,50.9,50.95,50.85,50.87,147904.0,38.4196,38.4573,38.3818,38.3969,147904.0
2015-09-14 15:20:00,50.87,50.92,50.83,50.86,117709.0,38.3969,38.4347,38.3667,38.3894,117709.0
2015-09-14 15:25:00,50.86,50.88,50.82,50.87,118927.0,38.3894,38.4045,38.3592,38.3969,118927.0
2015-09-14 15:30:00,50.87,50.88,50.8,50.84,183451.0,38.3969,38.4045,38.3441,38.3743,183451.0
2015-09-14 15:35:00,50.84,50.85,50.78,50.78,242318.0,38.3743,38.3818,38.329,38.329,242318.0
2015-09-14 15:40:00,50.79,50.81,50.76,50.79,202115.0,38.3366,38.3517,38.3139,38.3366,202115.0
2015-09-14 15:45:00,50.78,50.85,50.78,50.84,349658.0,38.329,38.3818,38.329,38.3743,349658.0
2015-09-14 15:50:00,50.84,50.92,50.83,50.85,261181.0,38.3743,38.4347,38.3667,38.3818,261181.0
2015-09-14 15:55:00,50.85,51.0,50.84,50.98,479471.0,38.3818,38.4951,38.3743,38.48,479471.0
2015-09-15 09:30:00,51.18,51.31,51.1,51.15,479653.0,38.6309,38.7291,38.5705,38.6083,479653.0
2015-09-15 09:35:00,51.15,51.18,51.06,51.15,171726.0,38.6083,38.6309,38.5404,38.6083,171726.0
2015-09-15 09:40:00,51.14,51.21,51.09,51.16,190796.0,38.6007,38.6536,38.563,38.6158,190796.0
2015-09-15 09:45:00,51.17,51.19,51.07,51.13,148409.0,38.6234,38.6385,38.5479,38.5932,148409.0
2015-09-15 09:50:00,51.13,51.36,51.13,51.34,275514.0,38.5932,38.7668,38.5932,38.7517,275514.0
2015-09-15 09:55:00,51.35,51.43,51.33,51.43,275134.0,38.7592,38.8196,38.7442,38.8196,275134.0
2015-09-15 10:00:00,51.43,51.44,51.35,51.36,257287.0,38.8196,38.8272,38.7592,38.7668,257287.0
2015-09-15 10:05:00,51.37,51.41,51.35,51.37,175220.0,38.7743,38.8045,38.7592,38.7743,175220.0
2015-09-15 10:10:00,51.38,51.41,51.36,51.41,163145.0,38.7819,38.8045,38.7668,38.8045,163145.0
2015-09-15 10:15:00,51.41,51.54,51.4,51.5,460047.0,38.8045,38.9027,38.797,38.8725,460047.0
2015-09-15 10:20:00,51.51,51.65,51.48,51.49,519839.0,38.88,38.9857,38.8574,38.8649,519839.0
2015-09-15 10:25:00,51.49,51.49,51.39,51.4,269740.0,38.8649,38.8649,38.7894,38.797,269740.0
2015-09-15 10:30:00,51.4,51.6,51.39,51.56,282524.0,38.797,38.9479,38.7894,38.9178,282524.0
2015-09-15 10:35:00,51.57,51.58,51.46,51.5,400033.0,38.9253,38.9329,38.8423,38.8725,400033.0
2015-09-15 10:40:00,51.5,51.64,51.48,51.64,671754.0,38.8725,38.9781,38.8574,38.9781,671754.0
2015-09-15 10:45:00,51.64,51.78,51.6,51.66,304938.0,38.9781,39.0838,38.9479,38.9932,304938.0
2015-09-15 10:50:00,51.65,51.77,51.65,51.74,255561.0,38.9857,39.0763,38.9857,39.0536,255561.0
2015-09-15 10:55:00,51.75,51.87,51.75,51.87,325051.0,39.0612,39.1517,39.0612,39.1517,325051.0
2015-09-15 11:00:00,51.87,51.9,51.69,51.75,277596.0,39.1517,39.1744,39.0159,39.0612,277596.0
2015-09-15 11:05:00,51.76,51.8,51.67,51.69,130183.0,39.0687,39.0989,39.0008,39.0159,130183.0
2015-09-15 11:10:00,51.69,51.79,51.67,51.75,264913.0,39.0159,39.0914,39.0008,39.0612,264913.0
2015-09-15 11:15:00,51.76,51.81,51.73,51.74,230020.0,39.0687,39.1065,39.0461,39.0536,230020.0
2015-09-15 11:20:00,51.75,51.84,51.74,51.81,170775.0,39.0612,39.1291,39.0536,39.1065,170775.0
2015-09-15 11:25:00,51.81,51.82,51.75,51.78,182531.0,39.1065,39.114,39.0612,39.0838,182531.0
2015-09-15 11:30:00,51.78,51.82,51.73,51.74,126836.0,39.0838,39.114,39.0461,39.0536,126836.0
2015-09-15 11:35:00,51.75,51.78,51.72,51.72,98089.0,39.0612,39.0838,39.0385,39.0385,98089.0
2015-09-15 11:40:00,51.72,51.8,51.72,51.8,66699.0,39.0385,39.0989,39.0385,39.0989,66699.0
2015-09-15 11:45:00,51.8,51.82,51.75,51.76,78012.0,39.0989,39.114,39.0612,39.0687,78012.0
2015-09-15 11:50:00,51.76,51.79,51.74,51.74,112088.0,39.0687,39.0914,39.0536,39.0536,112088.0
2015-09-15 11:55:00,51.74,51.81,51.74,51.77,79772.0,39.0536,39.1065,39.0536,39.0763,79772.0
2015-09-15 12:00:00,51.77,51.82,51.75,51.77,103688.0,39.0763,39.114,39.0612,39.0763,103688.0
2015-09-15 12:05:00,51.76,51.83,51.74,51.83,69802.0,39.0687,39.1216,39.0536,39.1216,69802.0
2015-09-15 12:10:00,51.83,51.84,51.79,51.83,59019.0,39.1216,39.1291,39.0914,39.1216,59019.0
2015-09-15 12:15:00,51.83,51.87,51.81,51.83,108582.0,39.1216,39.1517,39.1065,39.1216,108582.0
2015-09-15 12:20:00,51.84,51.88,51.82,51.85,178181.0,39.1291,39.1593,39.114,39.1366,178181.0
2015-09-15 12:25:00,51.86,51.86,51.82,51.83,70088.0,39.1442,39.1442,39.114,39.1216,70088.0
2015-09-15 12:30:00,51.84,51.86,51.8,51.85,340351.0,39.1291,39.1442,39.0989,39.1366,340351.0
2015-09-15 12:35:00,51.84,51.89,51.83,51.88,126616.0,39.1291,39.1668,39.1216,39.1593,126616.0
2015-09-15 12:40:00,51.89,51.91,51.85,51.87,103844.0,39.1668,39.1819,39.1366,39.1517,103844.0
2015-09-15 12:45:00,51.86,51.9,51.84,51.89,78191.0,39.1442,39.1744,39.1291,39.1668,78191.0
2015-09-15 12:50:00,51.88,51.9,51.86,51.87,51271.0,39.1593,39.1744,39.1442,39.1517,51271.0
2015-09-15 12:55:00,51.87,51.9,51.84,51.88,140609.0,39.1517,39.1744,39.1291,39.1593,140609.0
2015-09-15 13:00:00,51.87,51.88,51.84,51.88,93029.0,39.1517,39.1593,39.1291,39.1593,93029.0
2015-09-15 13:05:00,51.88,51.89,51.86,51.89,86354.0,39.1593,39.1668,39.1442,39.1668,86354.0
2015-09-15 13:10:00,51.88,51.91,51.84,51.91,74860.0,39.1593,39.1819,39.1291,39.1819,74860.0
2015-09-15 13:15:00,51.91,51.98,51.9,51.95,123736.0,39.1819,39.2348,39.1744,39.2121,123736.0
2015-09-15 13:20:00,51.96,52.0,51.95,51.99,89141.0,39.2197,39.2499,39.2121,39.2423,89141.0
2015-09-15 13:25:00,51.99,52.08,51.98,52.06,288624.0,39.2423,39.3103,39.2348,39.2952,288624.0
2015-09-15 13:30:00,52.06,52.21,52.06,52.16,413815.0,39.2952,39.4084,39.2952,39.3706,413815.0
2015-09-15 13:35:00,52.16,52.16,52.09,52.11,211380.0,39.3706,39.3706,39.3178,39.3329,211380.0
2015-09-15 13:40:00,52.12,52.22,52.11,52.2,104979.0,39.3404,39.4159,39.3329,39.4008,104979.0
2015-09-15 13:45:00,52.2,52.25,52.17,52.2,119481.0,39.4008,39.4386,39.3782,39.4008,119481.0
2015-09-15 13:50:00,52.19,52.2,52.08,52.09,109673.0,39.3933,39.4008,39.3103,39.3178,109673.0
2015-09-15 13:55:00,52.08,52.09,52.0,52.05,134137.0,39.3103,39.3178,39.2499,39.2876,134137.0
2015-09-15 14:00:00,52.04,52.09,52.03,52.09,85527.0,39.2801,39.3178,39.2725,39.3178,85527.0
2015-09-15 14:05:00,52.08,52.13,52.08,52.12,113410.0,39.3103,39.348,39.3103,39.3404,113410.0
2015-09-15 14:10:00,52.13,52.22,52.12,52.16,130281.0,39.348,39.4159,39.3404,39.3706,130281.0
2015-09-15 14:15:00,52.16,52.19,52.13,52.18,102107.0,39.3706,39.3933,39.348,39.3857,102107.0
2015-09-15 14:20:00,52.17,52.2,52.12,52.18,82460.0,39.3782,39.4008,39.3404,39.3857,82460.0
2015-09-15 14:25:00,52.18,52.21,52.15,52.2,59432.0,39.3857,39.4084,39.3631,39.4008,59432.0
2015-09-15 14:30:00,52.21,52.24,52.17,52.19,111484.0,39.4084,39.431,39.3782,39.3933,111484.0
2015-09-15 14:35:00,52.18,52.22,52.16,52.16,132626.0,39.3857,39.4159,39.3706,39.3706,132626.0
2015-09-15 14:40:00,52.17,52.25,52.17,52.18,106224.0,39.3782,39.4386,39.3782,39.3857,106224.0
2015-09-15 14:45:00,52.17,52.23,52.16,52.2,151227.0,39.3782,39.4235,39.3706,39.4008,151227.0
2015-09-15 14:50:00,52.2,52.25,52.17,52.21,82606.0,39.4008,39.4386,39.3782,39.4084,82606.0
2015-09-15 14:55:00,52.21,52.26,52.2,52.23,104946.0,39.4084,39.4461,39.4008,39.4235,104946.0
2015-09-15 15:00:00,52.23,52.29,52.2,52.25,140856.0,39.4235,39.4688,39.4008,39.4386,140856.0
2015-09-15 15:05:00,52.25,52.27,52.2,52.24,159314.0,39.4386,39.4537,39.4008,39.431,159314.0
2015-09-15 15:10:00,52.25,52.27,52.23,52.25,157725.0,39.4386,39.4537,39.4235,39.4386,157725.0
2015-09-15 15:15:00,52.24,52.26,52.21,52.23,145218.0,39.431,39.4461,39.4084,39.4235,145218.0
2015-09-15 15:20:00,52.24,52.25,52.21,52.21,161745.0,39.431,39.4386,39.4084,39.4084,161745.0
2015-09-15 15:25:00,52.22,52.25,52.19,52.2,268318.0,39.4159,39.4386,39.3933,39.4008,268318.0
2015-09-15 15:30:00,52.2,52.23,52.17,52.18,217004.0,39.4008,39.4235,39.3782,39.3857,217004.0
2015-09-15 15:35:00,52.18,52.18,52.06,52.07,240968.0,39.3857,39.3857,39.2952,39.3027,240968.0
2015-09-15 15:40:00,52.06,52.2,52.06,52.19,258771.0,39.2952,39.4008,39.2952,39.3933,258771.0
2015-09-15 15:45:00,52.18,52.19,52.0,52.03,469246.0,39.3857,39.3933,39.2499,39.2725,469246.0
2015-09-15 15:50:00,52.03,52.07,52.0,52.0,354960.0,39.2725,39.3027,39.2499,39.2499,354960.0
2015-09-15 15:55:00,52.0,52.07,51.98,52.02,789411.0,39.2499,39.3027,39.2348,39.265,789411.0
2015-09-16 09:30:00,52.26,52.42,52.12,52.34,879832.0,39.4461,39.5669,39.3404,39.5065,879832.0
2015-09-16 09:35:00,52.34,52.34,52.18,52.22,414513.0,39.5065,39.5065,39.3857,39.4159,414513.0
2015-09-16 09:40:00,52.21,52.29,52.09,52.15,405419.0,39.4084,39.4688,39.3178,39.3631,405419.0
2015-09-16 09:45:00,52.14,52.17,51.92,51.97,350692.0,39.3555,39.3782,39.1895,39.2272,350692.0
2015-09-16 09:50:00,51.97,52.07,51.97,52.05,258810.0,39.2272,39.3027,39.2272,39.2876,258810.0
2015-09-16 09:55:00,52.05,52.06,51.97,51.98,173252.0,39.2876,39.2952,39.2272,39.2348,173252.0
2015-09-16 10:00:00,51.98,52.0,51.84,51.88,230262.0,39.2348,39.2499,39.1291,39.1593,230262.0
2015-09-16 10:05:00,51.88,52.0,51.88,51.95,111392.0,39.1593,39.2499,39.1593,39.2121,111392.0
2015-09-16 10:10:00,51.95,52.05,51.91,52.02,172480.0,39.2121,39.2876,39.1819,39.265,172480.0
2015-09-16 10:15:00,52.01,52.02,51.85,51.86,252074.0,39.2574,39.265,39.1366,39.1442,252074.0
2015-09-16 10:20:00,51.87,51.92,51.8,51.89,244226.0,39.1517,39.1895,39.0989,39.1668,244226.0
2015-09-16 10:25:00,51.89,51.97,51.89,51.92,160180.0,39.1668,39.2272,39.1668,39.1895,160180.0
2015-09-16 10:30:00,51.91,51.97,51.87,51.89,159580.0,39.1819,39.2272,39.1517,39.1668,159580.0
2015-09-16 10:35:00,51.89,51.93,51.84,51.91,137881.0,39.1668,39.197,39.1291,39.1819,137881.0
2015-09-16 10:40:00,51.92,51.92,51.79,51.8,220840.0,39.1895,39.1895,39.0914,39.0989,220840.0
2015-09-16 10:45:00,51.8,51.89,51.8,51.83,163088.0,39.0989,39.1668,39.0989,39.1216,163088.0
2015-09-16 10:50:00,51.83,51.9,51.82,51.86,105328.0,39.1216,39.1744,39.114,39.1442,105328.0
2015-09-16 10:55:00,51.87,51.94,51.86,51.93,91160.0,39.1517,39.2046,39.1442,39.197,91160.0
2015-09-16 11:00:00,51.94,51.97,51.87,51.95,195468.0,39.2046,39.2272,39.1517,39.2121,195468.0
2015-09-16 11:05:00,51.95,52.14,51.95,52.13,248876.0,39.2121,39.3555,39.2121,39.348,248876.0
2015-09-16 11:10:00,52.14,52.26,52.13,52.25,212545.0,39.3555,39.4461,39.348,39.4386,212545.0
2015-09-16 11:15:00,52.25,52.26,52.18,52.2,105676.0,39.4386,39.4461,39.3857,39.4008,105676.0
2015-09-16 11:20:00,52.2,52.32,52.18,52.29,213969.0,39.4008,39.4914,39.3857,39.4688,213969.0
2015-09-16 11:25:00,52.28,52.29,52.22,52.26,174253.0,39.4612,39.4688,39.4159,39.4461,174253.0
2015-09-16 11:30:00,52.26,52.31,52.24,52.26,246663.0,39.4461,39.4839,39.431,39.4461,246663.0
2015-09-16 11:35:00,52.25,52.34,52.24,52.3,175002.0,39.4386,39.5065,39.431,39.4763,175002.0
2015-09-16 11:40:00,52.3,52.36,52.3,52.33,121092.0,39.4763,39.5216,39.4763,39.499,121092.0
2015-09-16 11:45:00,52.33,52.36,52.32,52.34,97657.0,39.499,39.5216,39.4914,39.5065,97657.0
2015-09-16 11:50:00,52.35,52.37,52.3,52.36,105484.0,39.5141,39.5291,39.4763,39.5216,105484.0
2015-09-16 11:55:00,52.36,52.38,52.34,52.38,157239.0,39.5216,39.5367,39.5065,39.5367,157239.0
2015-09-16 12:00:00,52.38,52.45,52.37,52.44,153569.0,39.5367,39.5895,39.5291,39.582,153569.0
2015-09-16 12:05:00,52.44,52.47,52.4,52.41,147464.0,39.582,39.6046,39.5518,39.5593,147464.0
2015-09-16 12:10:00,52.41,52.49,52.4,52.48,151542.0,39.5593,39.6197,39.5518,39.6122,151542.0
2015-09-16 12:15:00,52.48,52.51,52.46,52.49,515021.0,39.6122,39.6348,39.5971,39.6197,515021.0
2015-09-16 12:20:00,52.5,52.55,52.46,52.51,187546.0,39.6273,39.665,39.5971,39.6348,187546.0
2015-09-16 12:25:00,52.51,52.55,52.48,52.55,93721.0,39.6348,39.665,39.6122,39.665,93721.0
2015-09-16 12:30:00,52.55,52.57,52.47,52.54,89224.0,39.665,39.6801,39.6046,39.6575,89224.0
2015-09-16 12:35:00,52.54,52.57,52.48,52.56,69338.0,39.6575,39.6801,39.6122,39.6726,69338.0
2015-09-16 12:40:00,52.56,52.56,52.5,52.51,42146.0,39.6726,39.6726,39.6273,39.6348,42146.0
2015-09-16 12:45:00,52.51,52.53,52.46,52.47,86937.0,39.6348,39.6499,39.5971,39.6046,86937.0
2015-09-16 12:50:00,52.47,52.53,52.43,52.51,134230.0,39.6046,39.6499,39.5744,39.6348,134230.0
2015-09-16 12:55:00,52.51,52.53,52.48,52.51,101808.0,39.6348,39.6499,39.6122,39.6348,101808.0
2015-09-16 13:00:00,52.51,52.51,52.39,52.43,112079.0,39.6348,39.6348,39.5442,39.5744,112079.0
2015-09-16 13:05:00,52.43,52.43,52.37,52.41,88392.0,39.5744,39.5744,39.5291,39.5593,88392.0
2015-09-16 13:10:00,52.4,52.45,52.39,52.44,69509.0,39.5518,39.5895,39.5442,39.582,69509.0
2015-09-16 13:15:00,52.44,52.44,52.39,52.41,96392.0,39.582,39.582,39.5442,39.5593,96392.0
2015-09-16 13:20:00,52.41,52.42,52.34,52.39,178386.0,39.5593,39.5669,39.5065,39.5442,178386.0
2015-09-16 13:25:00,52.38,52.39,52.33,52.35,192665.0,39.5367,39.5442,39.499,39.5141,192665.0
2015-09-16 13:30:00,52.34,52.42,52.34,52.38,139117.0,39.5065,39.5669,39.5065,39.5367,139117.0
2015-09-16 13:35:00,52.39,52.41,52.36,52.36,72709.0,39.5442,39.5593,39.5216,39.5216,72709.0
2015-09-16 13:40:00,52.37,52.51,52.36,52.49,215104.0,39.5291,39.6348,39.5216,39.6197,215104.0
2015-09-16 13:45:00,52.49,52.56,52.48,52.54,222307.0,39.6197,39.6726,39.6122,39.6575,222307.0
2015-09-16 13:50:00,52.55,52.62,52.53,52.61,220004.0,39.665,39.7178,39.6499,39.7103,220004.0
2015-09-16 13:55:00,52.61,52.71,52.61,52.67,269266.0,39.7103,39.7858,39.7103,39.7556,269266.0
2015-09-16 14:00:00,52.66,52.66,52.6,52.66,138919.0,39.748,39.748,39.7028,39.748,138919.0
2015-09-16 14:05:00,52.66,52.66,52.58,52.6,167700.0,39.748,39.748,39.6877,39.7028,167700.0
2015-09-16 14:10:00,52.6,52.6,52.47,52.5,183374.0,39.7028,39.7028,39.6046,39.6273,183374.0
2015-09-16 14:15:00,52.49,52.54,52.48,52.52,93624.0,39.6197,39.6575,39.6122,39.6424,93624.0
2015-09-16 14:20:00,52.53,52.53,52.43,52.45,201141.0,39.6499,39.6499,39.5744,39.5895,201141.0
2015-09-16 14:25:00,52.45,52.48,52.42,52.47,84025.0,39.5895,39.6122,39.5669,39.6046,84025.0
2015-09-16 14:30:00,52.47,52.48,52.41,52.43,73293.0,39.6046,39.6122,39.5593,39.5744,73293.0
2015-09-16 14:35:00,52.43,52.43,52.36,52.36,91645.0,39.5744,39.5744,39.5216,39.5216,91645.0
2015-09-16 14:40:00,52.37,52.44,52.33,52.44,116664.0,39.5291,39.582,39.499,39.582,116664.0
2015-09-16 14:45:00,52.44,52.5,52.43,52.5,99887.0,39.582,39.6273,39.5744,39.6273,99887.0
2015-09-16 14:50:00,52.5,52.51,52.47,52.5,69976.0,39.6273,39.6348,39.6046,39.6273,69976.0
2015-09-16 14:55:00,52.49,52.64,52.46,52.58,161339.0,39.6197,39.7329,39.5971,39.6877,161339.0
2015-09-16 15:00:00,52.58,52.61,52.51,52.56,133527.0,39.6877,39.7103,39.6348,39.6726,133527.0
2015-09-16 15:05:00,52.56,52.58,52.51,52.51,119907.0,39.6726,39.6877,39.6348,39.6348,119907.0
2015-09-16 15:10:00,52.52,52.58,52.47,52.52,183348.0,39.6424,39.6877,39.6046,39.6424,183348.0
2015-09-16 15:15:00,52.52,52.55,52.48,52.53,152380.0,39.6424,39.665,39.6122,39.6499,152380.0
2015-09-16 15:20:00,52.53,52.61,52.48,52.59,196579.0,39.6499,39.7103,39.6122,39.6952,196579.0
2015-09-16 15:25:00,52.59,52.63,52.51,52.62,195207.0,39.6952,39.7254,39.6348,39.7178,195207.0
2015-09-16 15:30:00,52.63,52.67,52.6,52.65,271954.0,39.7254,39.7556,39.7028,39.7405,271954.0
2015-09-16 15:35:00,52.66,52.66,52.59,52.6,178528.0,39.748,39.748,39.6952,39.7028,178528.0
2015-09-16 15:40:00,52.61,52.66,52.6,52.62,307152.0,39.7103,39.748,39.7028,39.7178,307152.0
2015-09-16 15:45:00,52.61,52.62,52.57,52.59,245420.0,39.7103,39.7178,39.6801,39.6952,245420.0
2015-09-16 15:50:00,52.59,52.63,52.55,52.59,318387.0,39.6952,39.7254,39.665,39.6952,318387.0
2015-09-16 15:55:00,52.59,52.62,52.53,52.57,885889.0,39.6952,39.7178,39.6499,39.6801,885889.0
2015-09-17 09:30:00,52.61,52.69,52.51,52.53,315958.0,39.7103,39.7707,39.6348,39.6499,315958.0
2015-09-17 09:35:00,52.53,52.58,52.36,52.41,362471.0,39.6499,39.6877,39.5216,39.5593,362471.0
2015-09-17 09:40:00,52.41,52.46,52.34,52.45,203528.0,39.5593,39.5971,39.5065,39.5895,203528.0
2015-09-17 09:45:00,52.44,52.53,52.33,52.52,515409.0,39.582,39.6499,39.499,39.6424,515409.0
2015-09-17 09:50:00,52.53,52.61,52.47,52.52,321557.0,39.6499,39.7103,39.6046,39.6424,321557.0
2015-09-17 09:55:00,52.51,52.57,52.46,52.55,233333.0,39.6348,39.6801,39.5971,39.665,233333.0
2015-09-17 10:00:00,52.55,52.63,52.5,52.56,547531.0,39.665,39.7254,39.6273,39.6726,547531.0
2015-09-17 10:05:00,52.56,52.57,52.47,52.47,103376.0,39.6726,39.6801,39.6046,39.6046,103376.0
2015-09-17 10:10:00,52.47,52.57,52.45,52.48,104065.0,39.6046,39.6801,39.5895,39.6122,104065.0
2015-09-17 10:15:00,52.48,52.56,52.42,52.42,172940.0,39.6122,39.6726,39.5669,39.5669,172940.0
2015-09-17 10:20:00,52.42,52.44,52.36,52.37,138879.0,39.5669,39.582,39.5216,39.5291,138879.0
2015-09-17 10:25:00,52.37,52.38,52.25,52.28,106549.0,39.5291,39.5367,39.4386,39.4612,106549.0
2015-09-17 10:30:00,52.29,52.35,52.24,52.25,133430.0,39.4688,39.5141,39.431,39.4386,133430.0
2015-09-17 10:35:00,52.24,52.27,52.22,52.22,103261.0,39.431,39.4537,39.4159,39.4159,103261.0
2015-09-17 10:40:00,52.22,52.33,52.16,52.32,153678.0,39.4159,39.499,39.3706,39.4914,153678.0
2015-09-17 10:45:00,52.32,52.42,52.3,52.41,112819.0,39.4914,39.5669,39.4763,39.5593,112819.0
2015-09-17 10:50:00,52.41,52.41,52.32,52.38,67060.0,39.5593,39.5593,39.4914,39.5367,67060.0
2015-09-17 10:55:00,52.39,52.49,52.35,52.48,158551.0,39.5442,39.6197,39.5141,39.6122,158551.0
2015-09-17 11:00:00,52.48,52.53,52.45,52.46,118318.0,39.6122,39.6499,39.5895,39.5971,118318.0
2015-09-17 11:05:00,52.47,52.51,52.45,52.49,97425.0,39.6046,39.6348,39.5895,39.6197,97425.0
2015-09-17 11:10:00,52.49,52.6,52.48,52.55,179438.0,39.6197,39.7028,39.6122,39.665,179438.0
2015-09-17 11:15:00,52.55,52.57,52.48,52.51,92408.0,39.665,39.6801,39.6122,39.6348,92408.0
2015-09-17 11:20:00,52.51,52.58,52.5,52.5,88587.0,39.6348,39.6877,39.6273,39.6273,88587.0
2015-09-17 11:25:00,52.51,52.58,52.49,52.58,96524.0,39.6348,39.6877,39.6197,39.6877,96524.0
2015-09-17 11:30:00,52.59,52.6,52.53,52.55,159245.0,39.6952,39.7028,39.6499,39.665,159245.0
2015-09-17 11:35:00,52.55,52.61,52.53,52.58,105958.0,39.665,39.7103,39.6499,39.6877,105958.0
2015-09-17 11:40:00,52.58,52.61,52.55,52.55,68201.0,39.6877,39.7103,39.665,39.665,68201.0
2015-09-17 11:45:00,52.55,52.57,52.5,52.52,78288.0,39.665,39.6801,39.6273,39.6424,78288.0
2015-09-17 11:50:00,52.52,52.56,52.5,52.54,83683.0,39.6424,39.6726,39.6273,39.6575,83683.0
2015-09-17 11:55:00,52.54,52.57,52.52,52.55,61097.0,39.6575,39.6801,39.6424,39.665,61097.0
2015-09-17 12:00:00,52.55,52.57,52.48,52.5,78337.0,39.665,39.6801,39.6122,39.6273,78337.0
2015-09-17 12:05:00,52.5,52.53,52.48,52.5,56350.0,39.6273,39.6499,39.6122,39.6273,56350.0
2015-09-17 12:10:00,52.5,52.56,52.49,52.53,42703.0,39.6273,39.6726,39.6197,39.6499,42703.0
2015-09-17 12:15:00,52.53,52.61,52.53,52.54,82559.0,39.6499,39.7103,39.6499,39.6575,82559.0
2015-09-17 12:20:00,52.54,52.58,52.54,52.57,53007.0,39.6575,39.6877,39.6575,39.6801,53007.0
2015-09-17 12:25:00,52.57,52.61,52.56,52.59,66027.0,39.6801,39.7103,39.6726,39.6952,66027.0
2015-09-17 12:30:00,52.59,52.66,52.58,52.65,101851.0,39.6952,39.748,39.6877,39.7405,101851.0
2015-09-17 12:35:00,52.65,52.68,52.64,52.67,95200.0,39.7405,39.7631,39.7329,39.7556,95200.0
2015-09-17 12:40:00,52.66,52.67,52.61,52.63,103797.0,39.748,39.7556,39.7103,39.7254,103797.0
2015-09-17 12:45:00,52.63,52.64,52.57,52.63,61781.0,39.7254,39.7329,39.6801,39.7254,61781.0
2015-09-17 12:50:00,52.63,52.66,52.61,52.65,53534.0,39.7254,39.748,39.7103,39.7405,53534.0
2015-09-17 12:55:00,52.66,52.74,52.65,52.67,76019.0,39.748,39.8084,39.7405,39.7556,76019.0
2015-09-17 13:00:00,52.67,52.72,52.65,52.72,59830.0,39.7556,39.7933,39.7405,39.7933,59830.0
2015-09-17 13:05:00,52.73,52.8,52.73,52.78,266256.0,39.8009,39.8537,39.8009,39.8386,266256.0
2015-09-17 13:10:00,52.76,52.8,52.7,52.73,85997.0,39.8235,39.8537,39.7782,39.8009,85997.0
2015-09-17 13:15:00,52.74,52.9,52.74,52.88,183546.0,39.8084,39.9292,39.8084,39.9141,183546.0
2015-09-17 13:20:00,52.88,52.95,52.87,52.94,208913.0,39.9141,39.9669,39.9066,39.9594,208913.0
2015-09-17 13:25:00,52.94,52.99,52.91,52.96,178393.0,39.9594,39.9971,39.9367,39.9745,178393.0
2015-09-17 13:30:00,52.95,53.0,52.94,52.97,163538.0,39.9669,40.0047,39.9594,39.982,163538.0
2015-09-17 13:35:00,52.97,53.0,52.89,52.91,162862.0,39.982,40.0047,39.9216,39.9367,162862.0
2015-09-17 13:40:00,52.91,52.94,52.86,52.87,114986.0,39.9367,39.9594,39.899,39.9066,114986.0
2015-09-17 13:45:00,52.87,52.92,52.83,52.85,105362.0,39.9066,39.9443,39.8764,39.8915,105362.0
2015-09-17 13:50:00,52.85,52.86,52.81,52.84,106620.0,39.8915,39.899,39.8613,39.8839,106620.0
2015-09-17 13:55:00,52.84,52.89,52.77,52.8,135731.0,39.8839,39.9216,39.8311,39.8537,135731.0
2015-09-17 14:00:00,52.8,52.97,52.16,52.16,1204526.0,39.8537,39.982,39.3706,39.3706,1204526.0
2015-09-17 14:05:00,52.16,52.45,52.11,52.37,925291.0,39.3706,39.5895,39.3329,39.5291,925291.0
2015-09-17 14:10:00,52.37,52.57,52.36,52.43,508263.0,39.5291,39.6801,39.5216,39.5744,508263.0
2015-09-17 14:15:00,52.43,52.59,52.34,52.49,388126.0,39.5744,39.6952,39.5065,39.6197,388126.0
2015-09-17 14:20:00,52.5,52.55,52.27,52.29,316651.0,39.6273,39.665,39.4537,39.4688,316651.0
2015-09-17 14:25:00,52.29,52.38,52.01,52.02,445284.0,39.4688,39.5367,39.2574,39.265,445284.0
2015-09-17 14:30:00,52.03,52.23,52.03,52.19,227029.0,39.2725,39.4235,39.2725,39.3933,227029.0
2015-09-17 14:35:00,52.2,52.23,52.01,52.04,469733.0,39.4008,39.4235,39.2574,39.2801,469733.0
2015-09-17 14:40:00,52.03,52.31,52.03,52.3,391880.0,39.2725,39.4839,39.2725,39.4763,391880.0
2015-09-17 14:45:00,52.29,52.75,52.28,52.71,563789.0,39.4688,39.816,39.4612,39.7858,563789.0
2015-09-17 14:50:00,52.72,52.87,52.68,52.8,421836.0,39.7933,39.9066,39.7631,39.8537,421836.0
2015-09-17 14:55:00,52.79,52.8,52.56,52.63,496416.0,39.8462,39.8537,39.6726,39.7254,496416.0
2015-09-17 15:00:00,52.63,52.71,52.52,52.54,361077.0,39.7254,39.7858,39.6424,39.6575,361077.0
2015-09-17 15:05:00,52.54,52.56,52.07,52.07,644548.0,39.6575,39.6726,39.3027,39.3027,644548.0
2015-09-17 15:10:00,52.07,52.21,51.84,51.87,553681.0,39.3027,39.4084,39.1291,39.1517,553681.0
2015-09-17 15:15:00,51.88,51.96,51.77,51.84,553724.0,39.1593,39.2197,39.0763,39.1291,553724.0
2015-09-17 15:20:00,51.84,51.85,51.38,51.6,694039.0,39.1291,39.1366,38.7819,38.9479,694039.0
2015-09-17 15:25:00,51.6,51.8,51.54,51.75,475616.0,38.9479,39.0989,38.9027,39.0612,475616.0
2015-09-17 15:30:00,51.74,51.94,51.62,51.9,414280.0,39.0536,39.2046,38.963,39.1744,414280.0
2015-09-17 15:35:00,51.9,51.9,51.59,51.63,546504.0,39.1744,39.1744,38.9404,38.9706,546504.0
2015-09-17 15:40:00,51.63,51.79,51.59,51.64,586636.0,38.9706,39.0914,38.9404,38.9781,586636.0
2015-09-17 15:45:00,51.63,51.7,51.6,51.68,379391.0,38.9706,39.0234,38.9479,39.0083,379391.0
2015-09-17 15:50:00,51.69,51.7,51.51,51.54,947985.0,39.0159,39.0234,38.88,38.9027,947985.0
2015-09-17 15:55:00,51.54,51.71,51.5,51.63,1205128.0,38.9027,39.031,38.8725,38.9706,1205128.0
2015-09-18 09:30:00,50.7,50.84,50.36,50.4,4110378.0,38.2686,38.3743,38.012,38.0422,4110378.0
2015-09-18 09:35:00,50.4,50.62,50.3,50.38,1088446.0,38.0422,38.2082,37.9667,38.0271,1088446.0
2015-09-18 09:40:00,50.38,50.5,50.32,50.35,940156.0,38.0271,38.1177,37.9818,38.0044,940156.0
2015-09-18 09:45:00,50.36,50.45,50.26,50.28,699968.0,38.012,38.0799,37.9365,37.9516,699968.0
2015-09-18 09:50:00,50.28,50.38,50.21,50.36,741145.0,37.9516,38.0271,37.8988,38.012,741145.0
2015-09-18 09:55:00,50.37,50.4,50.23,50.23,634328.0,38.0195,38.0422,37.9139,37.9139,634328.0
2015-09-18 10:00:00,50.23,50.26,50.12,50.18,660273.0,37.9139,37.9365,37.8308,37.8761,660273.0
2015-09-18 10:05:00,50.17,50.31,50.16,50.31,543956.0,37.8686,37.9742,37.861,37.9742,543956.0
2015-09-18 10:10:00,50.31,50.49,50.3,50.46,474439.0,37.9742,38.1101,37.9667,38.0875,474439.0
2015-09-18 10:15:00,50.47,50.48,50.3,50.32,265797.0,38.095,38.1026,37.9667,37.9818,265797.0
2015-09-18 10:20:00,50.32,50.53,50.27,50.52,395725.0,37.9818,38.1403,37.9441,38.1328,395725.0
2015-09-18 10:25:00,50.52,50.78,50.51,50.64,473320.0,38.1328,38.329,38.1252,38.2233,473320.0
2015-09-18 10:30:00,50.63,50.66,50.44,50.52,357416.0,38.2158,38.2384,38.0724,38.1328,357416.0
2015-09-18 10:35:00,50.52,50.52,50.41,50.43,288841.0,38.1328,38.1328,38.0497,38.0648,288841.0
2015-09-18 10:40:00,50.43,50.46,50.4,50.41,284514.0,38.0648,38.0875,38.0422,38.0497,284514.0
2015-09-18 10:45:00,50.4,50.46,50.4,50.45,196992.0,38.0422,38.0875,38.0422,38.0799,196992.0
2015-09-18 10:50:00,50.45,50.57,50.44,50.46,239194.0,38.0799,38.1705,38.0724,38.0875,239194.0
2015-09-18 10:55:00,50.45,50.49,50.4,50.47,485966.0,38.0799,38.1101,38.0422,38.095,485966.0
2015-09-18 11:00:00,50.47,50.53,50.45,50.5,229170.0,38.095,38.1403,38.0799,38.1177,229170.0
2015-09-18 11:05:00,50.49,50.56,50.44,50.49,215768.0,38.1101,38.163,38.0724,38.1101,215768.0
2015-09-18 11:10:00,50.5,50.56,50.43,50.54,152169.0,38.1177,38.163,38.0648,38.1479,152169.0
2015-09-18 11:15:00,50.54,50.54,50.44,50.51,142774.0,38.1479,38.1479,38.0724,38.1252,142774.0
2015-09-18 11:20:00,50.51,50.56,50.46,50.52,146098.0,38.1252,38.163,38.0875,38.1328,146098.0
2015-09-18 11:25:00,50.52,50.6,50.43,50.46,140633.0,38.1328,38.1931,38.0648,38.0875,140633.0
2015-09-18 11:30:00,50.46,50.49,50.43,50.45,297178.0,38.0875,38.1101,38.0648,38.0799,297178.0
2015-09-18 11:35:00,50.45,50.53,50.4,50.52,194717.0,38.0799,38.1403,38.0422,38.1328,194717.0
2015-09-18 11:40:00,50.52,50.62,50.45,50.6,103888.0,38.1328,38.2082,38.0799,38.1931,103888.0
2015-09-18 11:45:00,50.59,50.77,50.58,50.76,243143.0,38.1856,38.3215,38.178,38.3139,243143.0
2015-09-18 11:50:00,50.75,50.76,50.62,50.64,166244.0,38.3064,38.3139,38.2082,38.2233,166244.0
2015-09-18 11:55:00,50.63,50.72,50.61,50.68,179391.0,38.2158,38.2837,38.2007,38.2535,179391.0
2015-09-18 12:00:00,50.68,50.69,50.6,50.6,238790.0,38.2535,38.2611,38.1931,38.1931,238790.0
2015-09-18 12:05:00,50.61,50.65,50.55,50.59,174780.0,38.2007,38.2309,38.1554,38.1856,174780.0
2015-09-18 12:10:00,50.58,50.59,50.47,50.56,223980.0,38.178,38.1856,38.095,38.163,223980.0
2015-09-18 12:15:00,50.55,50.56,50.39,50.39,206843.0,38.1554,38.163,38.0346,38.0346,206843.0
2015-09-18 12:20:00,50.39,50.43,50.34,50.35,431205.0,38.0346,38.0648,37.9969,38.0044,431205.0
2015-09-18 12:25:00,50.35,50.47,50.34,50.47,154292.0,38.0044,38.095,37.9969,38.095,154292.0
2015-09-18 12:30:00,50.47,50.47,50.33,50.41,149132.0,38.095,38.095,37.9893,38.0497,149132.0
2015-09-18 12:35:00,50.4,50.47,50.39,50.42,186017.0,38.0422,38.095,38.0346,38.0573,186017.0
2015-09-18 12:40:00,50.42,50.44,50.31,50.32,273340.0,38.0573,38.0724,37.9742,37.9818,273340.0
2015-09-18 12:45:00,50.32,50.4,50.31,50.38,107331.0,37.9818,38.0422,37.9742,38.0271,107331.0
2015-09-18 12:50:00,50.38,50.43,50.37,50.4,80682.0,38.0271,38.0648,38.0195,38.0422,80682.0
2015-09-18 12:55:00,50.4,50.4,50.32,50.38,119598.0,38.0422,38.0422,37.9818,38.0271,119598.0
2015-09-18 13:00:00,50.38,50.44,50.33,50.44,85395.0,38.0271,38.0724,37.9893,38.0724,85395.0
2015-09-18 13:05:00,50.44,50.47,50.41,50.44,89975.0,38.0724,38.095,38.0497,38.0724,89975.0
2015-09-18 13:10:00,50.44,50.48,50.38,50.39,114638.0,38.0724,38.1026,38.0271,38.0346,114638.0
2015-09-18 13:15:00,50.39,50.45,50.36,50.41,78457.0,38.0346,38.0799,38.012,38.0497,78457.0
2015-09-18 13:20:00,50.41,50.42,50.3,50.3,190064.0,38.0497,38.0573,37.9667,37.9667,190064.0
2015-09-18 13:25:00,50.3,50.39,50.27,50.37,147660.0,37.9667,38.0346,37.9441,38.0195,147660.0
2015-09-18 13:30:00,50.36,50.39,50.32,50.34,88056.0,38.012,38.0346,37.9818,37.9969,88056.0
2015-09-18 13:35:00,50.34,50.35,50.3,50.32,296651.0,37.9969,38.0044,37.9667,37.9818,296651.0
2015-09-18 13:40:00,50.32,50.48,50.31,50.47,113782.0,37.9818,38.1026,37.9742,38.095,113782.0
2015-09-18 13:45:00,50.47,50.5,50.41,50.43,137079.0,38.095,38.1177,38.0497,38.0648,137079.0
2015-09-18 13:50:00,50.43,50.44,50.34,50.38,120994.0,38.0648,38.0724,37.9969,38.0271,120994.0
2015-09-18 13:55:00,50.38,50.38,50.27,50.3,120876.0,38.0271,38.0271,37.9441,37.9667,120876.0
2015-09-18 14:00:00,50.3,50.36,50.26,50.34,92140.0,37.9667,38.012,37.9365,37.9969,92140.0
2015-09-18 14:05:00,50.34,50.43,50.32,50.37,108402.0,37.9969,38.0648,37.9818,38.0195,108402.0
2015-09-18 14:10:00,50.36,50.43,50.3,50.4,120084.0,38.012,38.0648,37.9667,38.0422,120084.0
2015-09-18 14:15:00,50.4,50.46,50.38,50.41,109037.0,38.0422,38.0875,38.0271,38.0497,109037.0
2015-09-18 14:20:00,50.41,50.55,50.4,50.54,158265.0,38.0497,38.1554,38.0422,38.1479,158265.0
2015-09-18 14:25:00,50.54,50.55,50.45,50.45,193235.0,38.1479,38.1554,38.0799,38.0799,193235.0
2015-09-18 14:30:00,50.46,50.47,50.37,50.44,247294.0,38.0875,38.095,38.0195,38.0724,247294.0
2015-09-18 14:35:00,50.44,50.46,50.34,50.46,102585.0,38.0724,38.0875,37.9969,38.0875,102585.0
2015-09-18 14:40:00,50.46,50.51,50.4,50.44,135179.0,38.0875,38.1252,38.0422,38.0724,135179.0
2015-09-18 14:45:00,50.45,50.47,50.39,50.39,128646.0,38.0799,38.095,38.0346,38.0346,128646.0
2015-09-18 14:50:00,50.39,50.39,50.3,50.32,174120.0,38.0346,38.0346,37.9667,37.9818,174120.0
2015-09-18 14:55:00,50.32,50.5,50.31,50.46,196460.0,37.9818,38.1177,37.9742,38.0875,196460.0
2015-09-18 15:00:00,50.46,50.52,50.34,50.34,252659.0,38.0875,38.1328,37.9969,37.9969,252659.0
2015-09-18 15:05:00,50.34,50.37,50.27,50.27,206398.0,37.9969,38.0195,37.9441,37.9441,206398.0
2015-09-18 15:10:00,50.28,50.38,50.28,50.38,135064.0,37.9516,38.0271,37.9516,38.0271,135064.0
2015-09-18 15:15:00,50.37,50.37,50.26,50.31,277229.0,38.0195,38.0195,37.9365,37.9742,277229.0
2015-09-18 15:20:00,50.31,50.32,50.25,50.28,338916.0,37.9742,37.9818,37.929,37.9516,338916.0
2015-09-18 15:25:00,50.28,50.32,50.23,50.29,237234.0,37.9516,37.9818,37.9139,37.9592,237234.0
2015-09-18 15:30:00,50.28,50.33,50.26,50.29,236355.0,37.9516,37.9893,37.9365,37.9592,236355.0
2015-09-18 15:35:00,50.28,50.3,50.24,50.25,284845.0,37.9516,37.9667,37.9214,37.929,284845.0
2015-09-18 15:40:00,50.25,50.25,50.17,50.18,465985.0,37.929,37.929,37.8686,37.8761,465985.0
2015-09-18 15:45:00,50.17,50.21,50.13,50.13,536181.0,37.8686,37.8988,37.8384,37.8384,536181.0
2015-09-18 15:50:00,50.13,50.25,50.11,50.22,754703.0,37.8384,37.929,37.8233,37.9063,754703.0
2015-09-18 15:55:00,50.21,50.3,50.14,50.27,1604107.0,37.8988,37.9667,37.8459,37.9441,1604107.0
2015-09-21 09:30:00,50.82,50.94,50.74,50.91,522548.0,38.3592,38.4498,38.2988,38.4271,522548.0
2015-09-21 09:35:00,50.9,50.98,50.86,50.92,473789.0,38.4196,38.48,38.3894,38.4347,473789.0
2015-09-21 09:40:00,50.93,51.05,50.88,51.02,428307.0,38.4422,38.5328,38.4045,38.5102,428307.0
2015-09-21 09:45:00,51.03,51.1,50.85,50.85,360797.0,38.5177,38.5705,38.3818,38.3818,360797.0
2015-09-21 09:50:00,50.85,50.92,50.73,50.78,318661.0,38.3818,38.4347,38.2913,38.329,318661.0
2015-09-21 09:55:00,50.78,50.85,50.62,50.62,190401.0,38.329,38.3818,38.2082,38.2082,190401.0
2015-09-21 10:00:00,50.62,50.65,50.53,50.57,223915.0,38.2082,38.2309,38.1403,38.1705,223915.0
2015-09-21 10:05:00,50.57,50.78,50.56,50.7,332534.0,38.1705,38.329,38.163,38.2686,332534.0
2015-09-21 10:10:00,50.7,50.74,50.59,50.69,147818.0,38.2686,38.2988,38.1856,38.2611,147818.0
2015-09-21 10:15:00,50.68,50.68,50.56,50.66,156049.0,38.2535,38.2535,38.163,38.2384,156049.0
2015-09-21 10:20:00,50.66,50.72,50.62,50.69,140939.0,38.2384,38.2837,38.2082,38.2611,140939.0
2015-09-21 10:25:00,50.7,50.72,50.62,50.63,113403.0,38.2686,38.2837,38.2082,38.2158,113403.0
2015-09-21 10:30:00,50.63,50.86,50.62,50.8,220818.0,38.2158,38.3894,38.2082,38.3441,220818.0
2015-09-21 10:35:00,50.81,50.86,50.8,50.83,359622.0,38.3517,38.3894,38.3441,38.3667,359622.0
2015-09-21 10:40:00,50.83,50.84,50.76,50.78,91228.0,38.3667,38.3743,38.3139,38.329,91228.0
2015-09-21 10:45:00,50.78,50.85,50.77,50.84,105612.0,38.329,38.3818,38.3215,38.3743,105612.0
2015-09-21 10:50:00,50.85,50.87,50.79,50.84,270654.0,38.3818,38.3969,38.3366,38.3743,270654.0
2015-09-21 10:55:00,50.84,50.86,50.74,50.79,190350.0,38.3743,38.3894,38.2988,38.3366,190350.0
2015-09-21 11:00:00,50.79,50.82,50.75,50.76,133835.0,38.3366,38.3592,38.3064,38.3139,133835.0
2015-09-21 11:05:00,50.76,50.86,50.75,50.82,110750.0,38.3139,38.3894,38.3064,38.3592,110750.0
2015-09-21 11:10:00,50.82,50.92,50.81,50.9,160291.0,38.3592,38.4347,38.3517,38.4196,160291.0
2015-09-21 11:15:00,50.9,50.99,50.89,50.97,129155.0,38.4196,38.4875,38.412,38.4724,129155.0
2015-09-21 11:20:00,50.97,50.98,50.91,50.94,74028.0,38.4724,38.48,38.4271,38.4498,74028.0
2015-09-21 11:25:00,50.94,50.99,50.89,50.91,99219.0,38.4498,38.4875,38.412,38.4271,99219.0
2015-09-21 11:30:00,50.91,50.95,50.73,50.74,197970.0,38.4271,38.4573,38.2913,38.2988,197970.0
2015-09-21 11:35:00,50.74,50.77,50.69,50.7,81111.0,38.2988,38.3215,38.2611,38.2686,81111.0
2015-09-21 11:40:00,50.69,50.69,50.57,50.66,177141.0,38.2611,38.2611,38.1705,38.2384,177141.0
2015-09-21 11:45:00,50.66,50.68,50.61,50.63,70576.0,38.2384,38.2535,38.2007,38.2158,70576.0
2015-09-21 11:50:00,50.63,50.68,50.63,50.65,102088.0,38.2158,38.2535,38.2158,38.2309,102088.0
2015-09-21 11:55:00,50.64,50.69,50.62,50.68,119584.0,38.2233,38.2611,38.2082,38.2535,119584.0
2015-09-21 12:00:00,50.69,50.69,50.52,50.55,143644.0,38.2611,38.2611,38.1328,38.1554,143644.0
2015-09-21 12:05:00,50.56,50.6,50.5,50.57,120294.0,38.163,38.1931,38.1177,38.1705,120294.0
2015-09-21 12:10:00,50.56,50.63,50.54,50.61,141284.0,38.163,38.2158,38.1479,38.2007,141284.0
2015-09-21 12:15:00,50.61,50.71,50.59,50.66,121836.0,38.2007,38.2762,38.1856,38.2384,121836.0
2015-09-21 12:20:00,50.66,50.71,50.64,50.7,65018.0,38.2384,38.2762,38.2233,38.2686,65018.0
2015-09-21 12:25:00,50.69,50.72,50.66,50.67,67417.0,38.2611,38.2837,38.2384,38.246,67417.0
2015-09-21 12:30:00,50.68,50.68,50.52,50.57,100965.0,38.2535,38.2535,38.1328,38.1705,100965.0
2015-09-21 12:35:00,50.56,50.58,50.52,50.57,91307.0,38.163,38.178,38.1328,38.1705,91307.0
2015-09-21 12:40:00,50.56,50.65,50.55,50.65,70182.0,38.163,38.2309,38.1554,38.2309,70182.0
2015-09-21 12:45:00,50.64,50.64,50.53,50.53,92495.0,38.2233,38.2233,38.1403,38.1403,92495.0
2015-09-21 12:50:00,50.53,50.54,50.41,50.48,246054.0,38.1403,38.1479,38.0497,38.1026,246054.0
2015-09-21 12:55:00,50.48,50.5,50.38,50.45,125732.0,38.1026,38.1177,38.0271,38.0799,125732.0
2015-09-21 13:00:00,50.45,50.5,50.43,50.5,68290.0,38.0799,38.1177,38.0648,38.1177,68290.0
2015-09-21 13:05:00,50.5,50.61,50.49,50.58,95665.0,38.1177,38.2007,38.1101,38.178,95665.0
2015-09-21 13:10:00,50.57,50.58,50.52,50.58,74522.0,38.1705,38.178,38.1328,38.178,74522.0
2015-09-21 13:15:00,50.58,50.67,50.55,50.61,98782.0,38.178,38.246,38.1554,38.2007,98782.0
2015-09-21 13:20:00,50.61,50.66,50.6,50.63,75096.0,38.2007,38.2384,38.1931,38.2158,75096.0
2015-09-21 13:25:00,50.63,50.67,50.59,50.61,101141.0,38.2158,38.246,38.1856,38.2007,101141.0
2015-09-21 13:30:00,50.61,50.62,50.53,50.54,49063.0,38.2007,38.2082,38.1403,38.1479,49063.0
2015-09-21 13:35:00,50.53,50.68,50.53,50.66,86955.0,38.1403,38.2535,38.1403,38.2384,86955.0
2015-09-21 13:40:00,50.65,50.69,50.62,50.68,60753.0,38.2309,38.2611,38.2082,38.2535,60753.0
2015-09-21 13:45:00,50.67,50.68,50.59,50.6,60523.0,38.246,38.2535,38.1856,38.1931,60523.0
2015-09-21 13:50:00,50.59,50.6,50.53,50.58,70626.0,38.1856,38.1931,38.1403,38.178,70626.0
2015-09-21 13:55:00,50.57,50.58,50.47,50.48,119709.0,38.1705,38.178,38.095,38.1026,119709.0
2015-09-21 14:00:00,50.48,50.55,50.46,50.54,84685.0,38.1026,38.1554,38.0875,38.1479,84685.0
2015-09-21 14:05:00,50.53,50.55,50.46,50.47,61819.0,38.1403,38.1554,38.0875,38.095,61819.0
2015-09-21 14:10:00,50.46,50.49,50.36,50.4,192555.0,38.0875,38.1101,38.012,38.0422,192555.0
2015-09-21 14:15:00,50.39,50.47,50.38,50.41,72669.0,38.0346,38.095,38.0271,38.0497,72669.0
2015-09-21 14:20:00,50.41,50.47,50.4,50.44,57697.0,38.0497,38.095,38.0422,38.0724,57697.0
2015-09-21 14:25:00,50.45,50.48,50.41,50.43,65245.0,38.0799,38.1026,38.0497,38.0648,65245.0
2015-09-21 14:30:00,50.43,50.5,50.38,50.5,99489.0,38.0648,38.1177,38.0271,38.1177,99489.0
2015-09-21 14:35:00,50.5,50.64,50.49,50.64,178164.0,38.1177,38.2233,38.1101,38.2233,178164.0
2015-09-21 14:40:00,50.64,50.64,50.55,50.55,147048.0,38.2233,38.2233,38.1554,38.1554,147048.0
2015-09-21 14:45:00,50.55,50.64,50.52,50.64,141298.0,38.1554,38.2233,38.1328,38.2233,141298.0
2015-09-21 14:50:00,50.65,50.8,50.63,50.79,178069.0,38.2309,38.3441,38.2158,38.3366,178069.0
2015-09-21 14:55:00,50.79,50.83,50.69,50.71,200019.0,38.3366,38.3667,38.2611,38.2762,200019.0
2015-09-21 15:00:00,50.71,50.74,50.65,50.66,119079.0,38.2762,38.2988,38.2309,38.2384,119079.0
2015-09-21 15:05:00,50.67,50.73,50.62,50.71,122194.0,38.246,38.2913,38.2082,38.2762,122194.0
2015-09-21 15:10:00,50.71,50.73,50.65,50.66,153115.0,38.2762,38.2913,38.2309,38.2384,153115.0
2015-09-21 15:15:00,50.66,50.75,50.62,50.71,169839.0,38.2384,38.3064,38.2082,38.2762,169839.0
2015-09-21 15:20:00,50.71,50.74,50.67,50.68,109535.0,38.2762,38.2988,38.246,38.2535,109535.0
2015-09-21 15:25:00,50.67,50.77,50.67,50.75,108638.0,38.246,38.3215,38.246,38.3064,108638.0
2015-09-21 15:30:00,50.75,50.8,50.55,50.58,190250.0,38.3064,38.3441,38.1554,38.178,190250.0
2015-09-21 15:35:00,50.59,50.62,50.52,50.58,189996.0,38.1856,38.2082,38.1328,38.178,189996.0
2015-09-21 15:40:00,50.57,50.62,50.54,50.6,160702.0,38.1705,38.2082,38.1479,38.1931,160702.0
2015-09-21 15:45:00,50.61,50.7,50.6,50.66,257095.0,38.2007,38.2686,38.1931,38.2384,257095.0
2015-09-21 15:50:00,50.66,50.67,50.59,50.6,292007.0,38.2384,38.246,38.1856,38.1931,292007.0
2015-09-21 15:55:00,50.6,50.76,50.58,50.74,653260.0,38.1931,38.3139,38.178,38.2988,653260.0
2015-09-22 09:30:00,49.95,50.1,49.86,49.95,940488.0,37.7025,37.8157,37.6346,37.7025,940488.0
2015-09-22 09:35:00,49.95,50.08,49.86,49.96,455945.0,37.7025,37.8006,37.6346,37.7101,455945.0
2015-09-22 09:40:00,49.96,50.14,49.92,50.09,294516.0,37.7101,37.8459,37.6799,37.8082,294516.0
2015-09-22 09:45:00,50.09,50.21,50.07,50.13,224810.0,37.8082,37.8988,37.7931,37.8384,224810.0
2015-09-22 09:50:00,50.12,50.3,50.11,50.2,400227.0,37.8308,37.9667,37.8233,37.8912,400227.0
2015-09-22 09:55:00,50.2,50.37,50.19,50.27,435944.0,37.8912,38.0195,37.8837,37.9441,435944.0
2015-09-22 10:00:00,50.28,50.42,50.25,50.41,181418.0,37.9516,38.0573,37.929,38.0497,181418.0
2015-09-22 10:05:00,50.41,50.42,50.29,50.32,182954.0,38.0497,38.0573,37.9592,37.9818,182954.0
2015-09-22 10:10:00,50.31,50.31,50.12,50.13,225383.0,37.9742,37.9742,37.8308,37.8384,225383.0
2015-09-22 10:15:00,50.12,50.19,50.08,50.12,485413.0,37.8308,37.8837,37.8006,37.8308,485413.0
2015-09-22 10:20:00,50.12,50.16,50.07,50.11,304191.0,37.8308,37.861,37.7931,37.8233,304191.0
2015-09-22 10:25:00,50.1,50.12,50.02,50.1,257078.0,37.8157,37.8308,37.7554,37.8157,257078.0
2015-09-22 10:30:00,50.09,50.1,50.02,50.05,221146.0,37.8082,37.8157,37.7554,37.778,221146.0
2015-09-22 10:35:00,50.05,50.06,49.94,49.97,253680.0,37.778,37.7855,37.695,37.7176,253680.0
2015-09-22 10:40:00,49.96,50.03,49.91,50.0,430826.0,37.7101,37.7629,37.6723,37.7403,430826.0
2015-09-22 10:45:00,50.0,50.11,49.99,50.11,374411.0,37.7403,37.8233,37.7327,37.8233,374411.0
2015-09-22 10:50:00,50.12,50.15,50.07,50.14,153078.0,37.8308,37.8535,37.7931,37.8459,153078.0
2015-09-22 10:55:00,50.13,50.18,50.08,50.12,86860.0,37.8384,37.8761,37.8006,37.8308,86860.0
2015-09-22 11:00:00,50.12,50.2,50.06,50.19,125259.0,37.8308,37.8912,37.7855,37.8837,125259.0
2015-09-22 11:05:00,50.19,50.19,50.09,50.1,206522.0,37.8837,37.8837,37.8082,37.8157,206522.0
2015-09-22 11:10:00,50.1,50.2,50.09,50.14,101599.0,37.8157,37.8912,37.8082,37.8459,101599.0
2015-09-22 11:15:00,50.15,50.16,50.08,50.1,194624.0,37.8535,37.861,37.8006,37.8157,194624.0
2015-09-22 11:20:00,50.1,50.13,50.02,50.05,213041.0,37.8157,37.8384,37.7554,37.778,213041.0
2015-09-22 11:25:00,50.05,50.1,50.04,50.06,101712.0,37.778,37.8157,37.7705,37.7855,101712.0
2015-09-22 11:30:00,50.05,50.11,50.0,50.08,360076.0,37.778,37.8233,37.7403,37.8006,360076.0
2015-09-22 11:35:00,50.08,50.1,50.05,50.06,147153.0,37.8006,37.8157,37.778,37.7855,147153.0
2015-09-22 11:40:00,50.04,50.1,50.03,50.08,180168.0,37.7705,37.8157,37.7629,37.8006,180168.0
2015-09-22 11:45:00,50.07,50.12,50.05,50.11,238638.0,37.7931,37.8308,37.778,37.8233,238638.0
2015-09-22 11:50:00,50.11,50.16,50.07,50.15,225480.0,37.8233,37.861,37.7931,37.8535,225480.0
2015-09-22 11:55:00,50.14,50.17,50.12,50.14,138262.0,37.8459,37.8686,37.8308,37.8459,138262.0
2015-09-22 12:00:00,50.14,50.14,50.02,50.09,230315.0,37.8459,37.8459,37.7554,37.8082,230315.0
2015-09-22 12:05:00,50.08,50.22,50.07,50.18,242631.0,37.8006,37.9063,37.7931,37.8761,242631.0
2015-09-22 12:10:00,50.19,50.22,50.15,50.15,137132.0,37.8837,37.9063,37.8535,37.8535,137132.0
2015-09-22 12:15:00,50.15,50.17,50.08,50.13,112304.0,37.8535,37.8686,37.8006,37.8384,112304.0
2015-09-22 12:20:00,50.14,50.18,50.13,50.18,121453.0,37.8459,37.8761,37.8384,37.8761,121453.0
2015-09-22 12:25:00,50.19,50.19,50.11,50.12,98025.0,37.8837,37.8837,37.8233,37.8308,98025.0
2015-09-22 12:30:00,50.12,50.15,50.09,50.1,98553.0,37.8308,37.8535,37.8082,37.8157,98553.0
2015-09-22 12:35:00,50.1,50.15,50.08,50.14,118810.0,37.8157,37.8535,37.8006,37.8459,118810.0
2015-09-22 12:40:00,50.14,50.17,50.12,50.14,59515.0,37.8459,37.8686,37.8308,37.8459,59515.0
2015-09-22 12:45:00,50.14,50.14,50.05,50.07,109074.0,37.8459,37.8459,37.778,37.7931,109074.0
2015-09-22 12:50:00,50.06,50.08,49.99,50.01,343682.0,37.7855,37.8006,37.7327,37.7478,343682.0
2015-09-22 12:55:00,50.01,50.03,49.97,49.97,120811.0,37.7478,37.7629,37.7176,37.7176,120811.0
2015-09-22 13:00:00,49.97,50.1,49.96,50.07,115500.0,37.7176,37.8157,37.7101,37.7931,115500.0
2015-09-22 13:05:00,50.07,50.1,49.98,49.99,115884.0,37.7931,37.8157,37.7252,37.7327,115884.0
2015-09-22 13:10:00,49.99,50.04,49.97,49.98,74040.0,37.7327,37.7705,37.7176,37.7252,74040.0
2015-09-22 13:15:00,49.97,50.04,49.95,50.03,221664.0,37.7176,37.7705,37.7025,37.7629,221664.0
2015-09-22 13:20:00,50.02,50.03,49.95,49.99,110417.0,37.7554,37.7629,37.7025,37.7327,110417.0
2015-09-22 13:25:00,49.98,50.0,49.92,49.93,177898.0,37.7252,37.7403,37.6799,37.6874,177898.0
2015-09-22 13:30:00,49.92,50.04,49.92,50.02,97337.0,37.6799,37.7705,37.6799,37.7554,97337.0
2015-09-22 13:35:00,50.01,50.04,49.98,50.02,55738.0,37.7478,37.7705,37.7252,37.7554,55738.0
2015-09-22 13:40:00,50.02,50.13,50.0,50.11,111530.0,37.7554,37.8384,37.7403,37.8233,111530.0
2015-09-22 13:45:00,50.1,50.14,50.09,50.09,95345.0,37.8157,37.8459,37.8082,37.8082,95345.0
2015-09-22 13:50:00,50.09,50.09,50.03,50.03,116208.0,37.8082,37.8082,37.7629,37.7629,116208.0
2015-09-22 13:55:00,50.03,50.13,50.03,50.13,95844.0,37.7629,37.8384,37.7629,37.8384,95844.0
2015-09-22 14:00:00,50.12,50.15,50.06,50.13,109218.0,37.8308,37.8535,37.7855,37.8384,109218.0
2015-09-22 14:05:00,50.13,50.17,50.06,50.06,90537.0,37.8384,37.8686,37.7855,37.7855,90537.0
2015-09-22 14:10:00,50.05,50.08,50.0,50.06,128025.0,37.778,37.8006,37.7403,37.7855,128025.0
2015-09-22 14:15:00,50.06,50.1,50.04,50.09,76012.0,37.7855,37.8157,37.7705,37.8082,76012.0
2015-09-22 14:20:00,50.09,50.11,50.03,50.03,99685.0,37.8082,37.8233,37.7629,37.7629,99685.0
2015-09-22 14:25:00,50.03,50.11,50.02,50.09,106749.0,37.7629,37.8233,37.7554,37.8082,106749.0
2015-09-22 14:30:00,50.09,50.2,50.06,50.15,132092.0,37.8082,37.8912,37.7855,37.8535,132092.0
2015-09-22 14:35:00,50.15,50.15,50.07,50.1,108105.0,37.8535,37.8535,37.7931,37.8157,108105.0
2015-09-22 14:40:00,50.1,50.12,50.04,50.06,84657.0,37.8157,37.8308,37.7705,37.7855,84657.0
2015-09-22 14:45:00,50.06,50.11,50.0,50.03,222248.0,37.7855,37.8233,37.7403,37.7629,222248.0
2015-09-22 14:50:00,50.02,50.05,49.98,49.98,104668.0,37.7554,37.778,37.7252,37.7252,104668.0
2015-09-22 14:55:00,49.98,50.09,49.96,50.08,162096.0,37.7252,37.8082,37.7101,37.8006,162096.0
2015-09-22 15:00:00,50.07,50.08,50.02,50.05,101148.0,37.7931,37.8006,37.7554,37.778,101148.0
2015-09-22 15:05:00,50.06,50.1,49.99,50.04,120442.0,37.7855,37.8157,37.7327,37.7705,120442.0
2015-09-22 15:10:00,50.04,50.05,49.96,50.01,152230.0,37.7705,37.778,37.7101,37.7478,152230.0
2015-09-22 15:15:00,50.01,50.05,49.96,49.97,124177.0,37.7478,37.778,37.7101,37.7176,124177.0
2015-09-22 15:20:00,49.98,50.06,49.96,50.05,207717.0,37.7252,37.7855,37.7101,37.778,207717.0
2015-09-22 15:25:00,50.05,50.19,50.04,50.19,219367.0,37.778,37.8837,37.7705,37.8837,219367.0
2015-09-22 15:30:00,50.18,50.38,50.18,50.36,349493.0,37.8761,38.0271,37.8761,38.012,349493.0
2015-09-22 15:35:00,50.37,50.42,50.32,50.4,383123.0,38.0195,38.0573,37.9818,38.0422,383123.0
2015-09-22 15:40:00,50.4,50.44,50.36,50.4,245366.0,38.0422,38.0724,38.012,38.0422,245366.0
2015-09-22 15:45:00,50.39,50.41,50.3,50.33,296476.0,38.0346,38.0497,37.9667,37.9893,296476.0
2015-09-22 15:50:00,50.32,50.35,50.26,50.33,314533.0,37.9818,38.0044,37.9365,37.9893,314533.0
2015-09-22 15:55:00,50.34,50.45,50.33,50.36,795720.0,37.9969,38.0799,37.9893,38.012,795720.0
2015-09-23 09:30:00,50.4,50.48,50.21,50.33,579331.0,38.0422,38.1026,37.8988,37.9893,579331.0
2015-09-23 09:35:00,50.32,50.37,50.19,50.22,275182.0,37.9818,38.0195,37.8837,37.9063,275182.0
2015-09-23 09:40:00,50.23,50.4,50.22,50.39,171041.0,37.9139,38.0422,37.9063,38.0346,171041.0
2015-09-23 09:45:00,50.39,50.41,50.29,50.33,349279.0,38.0346,38.0497,37.9592,37.9893,349279.0
2015-09-23 09:50:00,50.32,50.36,50.25,50.32,178717.0,37.9818,38.012,37.929,37.9818,178717.0
2015-09-23 09:55:00,50.32,50.39,50.28,50.35,79916.0,37.9818,38.0346,37.9516,38.0044,79916.0
2015-09-23 10:00:00,50.36,50.47,50.34,50.46,266549.0,38.012,38.095,37.9969,38.0875,266549.0
2015-09-23 10:05:00,50.46,50.5,50.41,50.41,224222.0,38.0875,38.1177,38.0497,38.0497,224222.0
2015-09-23 10:10:00,50.4,50.49,50.39,50.43,145058.0,38.0422,38.1101,38.0346,38.0648,145058.0
2015-09-23 10:15:00,50.43,50.52,50.35,50.52,136861.0,38.0648,38.1328,38.0044,38.1328,136861.0
2015-09-23 10:20:00,50.51,50.52,50.43,50.52,179886.0,38.1252,38.1328,38.0648,38.1328,179886.0
2015-09-23 10:25:00,50.51,50.62,50.49,50.59,137587.0,38.1252,38.2082,38.1101,38.1856,137587.0
2015-09-23 10:30:00,50.59,50.62,50.49,50.53,143519.0,38.1856,38.2082,38.1101,38.1403,143519.0
2015-09-23 10:35:00,50.52,50.6,50.5,50.51,87434.0,38.1328,38.1931,38.1177,38.1252,87434.0
2015-09-23 10:40:00,50.51,50.55,50.47,50.48,103888.0,38.1252,38.1554,38.095,38.1026,103888.0
2015-09-23 10:45:00,50.48,50.58,50.46,50.56,209304.0,38.1026,38.178,38.0875,38.163,209304.0
2015-09-23 10:50:00,50.56,50.65,50.56,50.59,125056.0,38.163,38.2309,38.163,38.1856,125056.0
2015-09-23 10:55:00,50.6,50.6,50.5,50.52,138373.0,38.1931,38.1931,38.1177,38.1328,138373.0
2015-09-23 11:00:00,50.52,50.54,50.48,50.51,92304.0,38.1328,38.1479,38.1026,38.1252,92304.0
2015-09-23 11:05:00,50.5,50.51,50.43,50.48,100015.0,38.1177,38.1252,38.0648,38.1026,100015.0
2015-09-23 11:10:00,50.48,50.48,50.31,50.33,128818.0,38.1026,38.1026,37.9742,37.9893,128818.0
2015-09-23 11:15:00,50.33,50.39,50.3,50.36,222307.0,37.9893,38.0346,37.9667,38.012,222307.0
2015-09-23 11:20:00,50.35,50.36,50.28,50.3,190979.0,38.0044,38.012,37.9516,37.9667,190979.0
2015-09-23 11:25:00,50.3,50.31,50.18,50.21,94584.0,37.9667,37.9742,37.8761,37.8988,94584.0
2015-09-23 11:30:00,50.21,50.21,50.11,50.12,127210.0,37.8988,37.8988,37.8233,37.8308,127210.0
2015-09-23 11:35:00,50.13,50.2,50.11,50.18,105070.0,37.8384,37.8912,37.8233,37.8761,105070.0
2015-09-23 11:40:00,50.18,50.2,50.05,50.08,147038.0,37.8761,37.8912,37.778,37.8006,147038.0
2015-09-23 11:45:00,50.08,50.11,50.05,50.08,126574.0,37.8006,37.8233,37.778,37.8006,126574.0
2015-09-23 11:50:00,50.08,50.1,50.05,50.06,137449.0,37.8006,37.8157,37.778,37.7855,137449.0
2015-09-23 11:55:00,50.07,50.13,50.06,50.1,58188.0,37.7931,37.8384,37.7855,37.8157,58188.0
2015-09-23 12:00:00,50.11,50.11,50.03,50.07,152966.0,37.8233,37.8233,37.7629,37.7931,152966.0
2015-09-23 12:05:00,50.07,50.09,50.04,50.07,165769.0,37.7931,37.8082,37.7705,37.7931,165769.0
2015-09-23 12:10:00,50.07,50.1,50.05,50.08,127080.0,37.7931,37.8157,37.778,37.8006,127080.0
2015-09-23 12:15:00,50.08,50.1,50.06,50.08,33944.0,37.8006,37.8157,37.7855,37.8006,33944.0
2015-09-23 12:20:00,50.08,50.09,49.98,50.03,161514.0,37.8006,37.8082,37.7252,37.7629,161514.0
2015-09-23 12:25:00,50.02,50.05,49.98,49.99,126177.0,37.7554,37.778,37.7252,37.7327,126177.0
2015-09-23 12:30:00,49.99,50.01,49.97,49.99,61200.0,37.7327,37.7478,37.7176,37.7327,61200.0
2015-09-23 12:35:00,50.0,50.0,49.95,49.97,122650.0,37.7403,37.7403,37.7025,37.7176,122650.0
2015-09-23 12:40:00,49.97,50.0,49.96,49.99,44872.0,37.7176,37.7403,37.7101,37.7327,44872.0
2015-09-23 12:45:00,49.99,50.03,49.97,49.97,50336.0,37.7327,37.7629,37.7176,37.7176,50336.0
2015-09-23 12:50:00,49.98,50.06,49.98,50.05,49747.0,37.7252,37.7855,37.7252,37.778,49747.0
2015-09-23 12:55:00,50.04,50.05,49.98,49.99,80578.0,37.7705,37.778,37.7252,37.7327,80578.0
2015-09-23 13:00:00,49.99,50.05,49.98,50.0,45485.0,37.7327,37.778,37.7252,37.7403,45485.0
2015-09-23 13:05:00,49.99,50.11,49.98,50.09,221710.0,37.7327,37.8233,37.7252,37.8082,221710.0
2015-09-23 13:10:00,50.08,50.09,50.02,50.09,56447.0,37.8006,37.8082,37.7554,37.8082,56447.0
2015-09-23 13:15:00,50.08,50.12,50.06,50.12,97629.0,37.8006,37.8308,37.7855,37.8308,97629.0
2015-09-23 13:20:00,50.12,50.18,50.11,50.12,148918.0,37.8308,37.8761,37.8233,37.8308,148918.0
2015-09-23 13:25:00,50.12,50.13,50.04,50.07,139486.0,37.8308,37.8384,37.7705,37.7931,139486.0
2015-09-23 13:30:00,50.07,50.12,50.04,50.11,75458.0,37.7931,37.8308,37.7705,37.8233,75458.0
2015-09-23 13:35:00,50.11,50.16,50.1,50.15,36716.0,37.8233,37.861,37.8157,37.8535,36716.0
2015-09-23 13:40:00,50.15,50.37,50.11,50.36,255819.0,37.8535,38.0195,37.8233,38.012,255819.0
2015-09-23 13:45:00,50.36,50.37,50.3,50.32,93909.0,38.012,38.0195,37.9667,37.9818,93909.0
2015-09-23 13:50:00,50.32,50.32,50.26,50.27,60319.0,37.9818,37.9818,37.9365,37.9441,60319.0
2015-09-23 13:55:00,50.27,50.32,50.24,50.3,137274.0,37.9441,37.9818,37.9214,37.9667,137274.0
2015-09-23 14:00:00,50.3,50.35,50.28,50.33,102195.0,37.9667,38.0044,37.9516,37.9893,102195.0
2015-09-23 14:05:00,50.33,50.38,50.33,50.34,187715.0,37.9893,38.0271,37.9893,37.9969,187715.0
2015-09-23 14:10:00,50.35,50.37,50.29,50.29,148749.0,38.0044,38.0195,37.9592,37.9592,148749.0
2015-09-23 14:15:00,50.3,50.34,50.27,50.28,96870.0,37.9667,37.9969,37.9441,37.9516,96870.0
2015-09-23 14:20:00,50.28,50.29,50.21,50.24,70639.0,37.9516,37.9592,37.8988,37.9214,70639.0
2015-09-23 14:25:00,50.25,50.3,50.23,50.23,62333.0,37.929,37.9667,37.9139,37.9139,62333.0
2015-09-23 14:30:00,50.23,50.32,50.21,50.29,94356.0,37.9139,37.9818,37.8988,37.9592,94356.0
2015-09-23 14:35:00,50.3,50.3,50.15,50.16,128422.0,37.9667,37.9667,37.8535,37.861,128422.0
2015-09-23 14:40:00,50.16,50.17,50.08,50.11,109067.0,37.861,37.8686,37.8006,37.8233,109067.0
2015-09-23 14:45:00,50.11,50.12,50.04,50.09,191509.0,37.8233,37.8308,37.7705,37.8082,191509.0
2015-09-23 14:50:00,50.08,50.1,50.0,50.02,306329.0,37.8006,37.8157,37.7403,37.7554,306329.0
2015-09-23 14:55:00,50.01,50.12,50.01,50.11,158091.0,37.7478,37.8308,37.7478,37.8233,158091.0
2015-09-23 15:00:00,50.1,50.18,50.05,50.14,152476.0,37.8157,37.8761,37.778,37.8459,152476.0
2015-09-23 15:05:00,50.14,50.16,50.07,50.14,181216.0,37.8459,37.861,37.7931,37.8459,181216.0
2015-09-23 15:10:00,50.16,50.16,50.06,50.07,234516.0,37.861,37.861,37.7855,37.7931,234516.0
2015-09-23 15:15:00,50.08,50.18,50.03,50.15,168207.0,37.8006,37.8761,37.7629,37.8535,168207.0
2015-09-23 15:20:00,50.15,50.19,50.09,50.12,125801.0,37.8535,37.8837,37.8082,37.8308,125801.0
2015-09-23 15:25:00,50.12,50.17,50.07,50.15,97096.0,37.8308,37.8686,37.7931,37.8535,97096.0
2015-09-23 15:30:00,50.15,50.2,50.08,50.17,129142.0,37.8535,37.8912,37.8006,37.8686,129142.0
2015-09-23 15:35:00,50.17,50.19,50.13,50.18,83230.0,37.8686,37.8837,37.8384,37.8761,83230.0
2015-09-23 15:40:00,50.18,50.23,50.18,50.18,149187.0,37.8761,37.9139,37.8761,37.8761,149187.0
2015-09-23 15:45:00,50.19,50.23,50.16,50.23,159108.0,37.8837,37.9139,37.861,37.9139,159108.0
2015-09-23 15:50:00,50.23,50.26,50.18,50.2,263723.0,37.9139,37.9365,37.8761,37.8912,263723.0
2015-09-23 15:55:00,50.19,50.21,50.12,50.13,787999.0,37.8837,37.8988,37.8308,37.8384,787999.0
2015-09-24 09:30:00,49.66,49.75,49.54,49.69,829512.0,37.4836,37.5516,37.393,37.5063,829512.0
2015-09-24 09:35:00,49.68,49.68,49.44,49.51,621650.0,37.4987,37.4987,37.3176,37.3704,621650.0
2015-09-24 09:40:00,49.51,49.51,49.4,49.44,571298.0,37.3704,37.3704,37.2874,37.3176,571298.0
2015-09-24 09:45:00,49.44,49.46,49.25,49.27,651071.0,37.3176,37.3327,37.1742,37.1893,651071.0
2015-09-24 09:50:00,49.28,49.31,49.22,49.26,344546.0,37.1968,37.2194,37.1515,37.1817,344546.0
2015-09-24 09:55:00,49.27,49.48,49.22,49.45,387075.0,37.1893,37.3478,37.1515,37.3251,387075.0
2015-09-24 10:00:00,49.45,49.53,49.44,49.45,260095.0,37.3251,37.3855,37.3176,37.3251,260095.0
2015-09-24 10:05:00,49.44,49.55,49.38,49.51,230210.0,37.3176,37.4006,37.2723,37.3704,230210.0
2015-09-24 10:10:00,49.51,49.56,49.4,49.4,261138.0,37.3704,37.4081,37.2874,37.2874,261138.0
2015-09-24 10:15:00,49.4,49.41,49.29,49.38,239624.0,37.2874,37.2949,37.2043,37.2723,239624.0
2015-09-24 10:20:00,49.39,49.39,49.18,49.23,218355.0,37.2798,37.2798,37.1213,37.1591,218355.0
2015-09-24 10:25:00,49.23,49.24,49.14,49.17,239525.0,37.1591,37.1666,37.0911,37.1138,239525.0
2015-09-24 10:30:00,49.17,49.28,49.15,49.26,467098.0,37.1138,37.1968,37.0987,37.1817,467098.0
2015-09-24 10:35:00,49.26,49.26,49.16,49.23,269777.0,37.1817,37.1817,37.1062,37.1591,269777.0
2015-09-24 10:40:00,49.23,49.23,49.12,49.17,176458.0,37.1591,37.1591,37.076,37.1138,176458.0
2015-09-24 10:45:00,49.17,49.2,49.11,49.17,153443.0,37.1138,37.1364,37.0685,37.1138,153443.0
2015-09-24 10:50:00,49.16,49.22,49.15,49.21,207672.0,37.1062,37.1515,37.0987,37.144,207672.0
2015-09-24 10:55:00,49.2,49.22,49.14,49.18,124722.0,37.1364,37.1515,37.0911,37.1213,124722.0
2015-09-24 11:00:00,49.18,49.19,49.11,49.12,91543.0,37.1213,37.1289,37.0685,37.076,91543.0
2015-09-24 11:05:00,49.11,49.19,49.1,49.16,219829.0,37.0685,37.1289,37.0609,37.1062,219829.0
2015-09-24 11:10:00,49.17,49.2,49.11,49.2,210235.0,37.1138,37.1364,37.0685,37.1364,210235.0
2015-09-24 11:15:00,49.2,49.24,49.18,49.23,295391.0,37.1364,37.1666,37.1213,37.1591,295391.0
2015-09-24 11:20:00,49.23,49.32,49.22,49.29,288113.0,37.1591,37.227,37.1515,37.2043,288113.0
2015-09-24 11:25:00,49.29,49.3,49.19,49.2,146397.0,37.2043,37.2119,37.1289,37.1364,146397.0
2015-09-24 11:30:00,49.21,49.31,49.19,49.26,243427.0,37.144,37.2194,37.1289,37.1817,243427.0
2015-09-24 11:35:00,49.27,49.4,49.2,49.4,218595.0,37.1893,37.2874,37.1364,37.2874,218595.0
2015-09-24 11:40:00,49.4,49.44,49.35,49.36,313376.0,37.2874,37.3176,37.2496,37.2572,313376.0
2015-09-24 11:45:00,49.36,49.37,49.28,49.3,297862.0,37.2572,37.2647,37.1968,37.2119,297862.0
2015-09-24 11:50:00,49.31,49.33,49.24,49.26,175451.0,37.2194,37.2345,37.1666,37.1817,175451.0
2015-09-24 11:55:00,49.25,49.44,49.25,49.42,436727.0,37.1742,37.3176,37.1742,37.3025,436727.0
2015-09-24 12:00:00,49.41,49.5,49.38,49.45,328925.0,37.2949,37.3629,37.2723,37.3251,328925.0
2015-09-24 12:05:00,49.45,49.48,49.34,49.36,215554.0,37.3251,37.3478,37.2421,37.2572,215554.0
2015-09-24 12:10:00,49.36,49.38,49.25,49.26,201649.0,37.2572,37.2723,37.1742,37.1817,201649.0
2015-09-24 12:15:00,49.26,49.32,49.25,49.29,249998.0,37.1817,37.227,37.1742,37.2043,249998.0
2015-09-24 12:20:00,49.3,49.37,49.29,49.33,212991.0,37.2119,37.2647,37.2043,37.2345,212991.0
2015-09-24 12:25:00,49.33,49.33,49.28,49.29,141651.0,37.2345,37.2345,37.1968,37.2043,141651.0
2015-09-24 12:30:00,49.3,49.53,49.3,49.5,320919.0,37.2119,37.3855,37.2119,37.3629,320919.0
2015-09-24 12:35:00,49.5,49.5,49.42,49.43,122480.0,37.3629,37.3629,37.3025,37.31,122480.0
2015-09-24 12:40:00,49.43,49.46,49.32,49.32,280231.0,37.31,37.3327,37.227,37.227,280231.0
2015-09-24 12:45:00,49.32,49.33,49.2,49.2,439942.0,37.227,37.2345,37.1364,37.1364,439942.0
2015-09-24 12:50:00,49.2,49.22,49.07,49.11,599324.0,37.1364,37.1515,37.0383,37.0685,599324.0
2015-09-24 12:55:00,49.11,49.13,49.02,49.02,235827.0,37.0685,37.0836,37.0006,37.0006,235827.0
2015-09-24 13:00:00,49.03,49.05,48.99,49.01,556428.0,37.0081,37.0232,36.9779,36.993,556428.0
2015-09-24 13:05:00,49.01,49.03,48.96,49.0,400731.0,36.993,37.0081,36.9553,36.9855,400731.0
2015-09-24 13:10:00,49.0,49.06,48.98,49.05,306950.0,36.9855,37.0307,36.9704,37.0232,306950.0
2015-09-24 13:15:00,49.05,49.05,48.92,48.92,371688.0,37.0232,37.0232,36.9251,36.9251,371688.0
2015-09-24 13:20:00,48.92,48.93,48.84,48.87,449180.0,36.9251,36.9326,36.8647,36.8873,449180.0
2015-09-24 13:25:00,48.87,48.87,48.8,48.86,314632.0,36.8873,36.8873,36.8345,36.8798,314632.0
2015-09-24 13:30:00,48.87,48.89,48.82,48.88,187426.0,36.8873,36.9024,36.8496,36.8949,187426.0
2015-09-24 13:35:00,48.88,48.88,48.81,48.81,191914.0,36.8949,36.8949,36.842,36.842,191914.0
2015-09-24 13:40:00,48.81,48.86,48.78,48.86,339130.0,36.842,36.8798,36.8194,36.8798,339130.0
2015-09-24 13:45:00,48.86,49.07,48.85,49.04,217600.0,36.8798,37.0383,36.8722,37.0156,217600.0
2015-09-24 13:50:00,49.04,49.07,48.99,49.01,147754.0,37.0156,37.0383,36.9779,36.993,147754.0
2015-09-24 13:55:00,49.01,49.04,48.97,49.02,77740.0,36.993,37.0156,36.9628,37.0006,77740.0
2015-09-24 14:00:00,49.03,49.08,48.98,49.07,158177.0,37.0081,37.0458,36.9704,37.0383,158177.0
2015-09-24 14:05:00,49.06,49.16,49.06,49.11,161469.0,37.0307,37.1062,37.0307,37.0685,161469.0
2015-09-24 14:10:00,49.11,49.13,49.06,49.06,130767.0,37.0685,37.0836,37.0307,37.0307,130767.0
2015-09-24 14:15:00,49.06,49.12,49.06,49.1,239285.0,37.0307,37.076,37.0307,37.0609,239285.0
2015-09-24 14:20:00,49.1,49.17,49.09,49.13,240081.0,37.0609,37.1138,37.0534,37.0836,240081.0
2015-09-24 14:25:00,49.12,49.19,49.09,49.11,246217.0,37.076,37.1289,37.0534,37.0685,246217.0
2015-09-24 14:30:00,49.11,49.13,49.01,49.04,406982.0,37.0685,37.0836,36.993,37.0156,406982.0
2015-09-24 14:35:00,49.03,49.11,49.01,49.1,198597.0,37.0081,37.0685,36.993,37.0609,198597.0
2015-09-24 14:40:00,49.11,49.14,48.97,49.02,375186.0,37.0685,37.0911,36.9628,37.0006,375186.0
2015-09-24 14:45:00,49.02,49.18,48.99,49.17,320187.0,37.0006,37.1213,36.9779,37.1138,320187.0
2015-09-24 14:50:00,49.17,49.22,49.06,49.09,395108.0,37.1138,37.1515,37.0307,37.0534,395108.0
2015-09-24 14:55:00,49.09,49.18,49.07,49.09,381671.0,37.0534,37.1213,37.0383,37.0534,381671.0
2015-09-24 15:00:00,49.09,49.11,48.97,48.98,393254.0,37.0534,37.0685,36.9628,36.9704,393254.0
2015-09-24 15:05:00,48.98,49.01,48.76,48.8,613629.0,36.9704,36.993,36.8043,36.8345,613629.0
2015-09-24 15:10:00,48.79,48.94,48.75,48.91,696933.0,36.8269,36.9402,36.7968,36.9175,696933.0
2015-09-24 15:15:00,48.91,49.02,48.89,49.0,477447.0,36.9175,37.0006,36.9024,36.9855,477447.0
2015-09-24 15:20:00,49.0,49.07,48.98,48.99,491991.0,36.9855,37.0383,36.9704,36.9779,491991.0
2015-09-24 15:25:00,48.99,49.12,48.96,49.08,637857.0,36.9779,37.076,36.9553,37.0458,637857.0
2015-09-24 15:30:00,49.08,49.15,49.03,49.08,703946.0,37.0458,37.0987,37.0081,37.0458,703946.0
2015-09-24 15:35:00,49.08,49.12,49.06,49.09,629478.0,37.0458,37.076,37.0307,37.0534,629478.0
2015-09-24 15:40:00,49.09,49.2,49.08,49.14,630371.0,37.0534,37.1364,37.0458,37.0911,630371.0
2015-09-24 15:45:00,49.14,49.18,49.12,49.18,612127.0,37.0911,37.1213,37.076,37.1213,612127.0
2015-09-24 15:50:00,49.18,49.18,49.0,49.08,748410.0,37.1213,37.1213,36.9855,37.0458,748410.0
2015-09-24 15:55:00,49.07,49.19,49.03,49.11,1279516.0,37.0383,37.1289,37.0081,37.0685,1279516.0
2015-09-25 09:30:00,50.21,50.22,50.01,50.02,751205.0,37.8988,37.9063,37.7478,37.7554,751205.0
2015-09-25 09:35:00,50.01,50.16,49.97,50.12,576915.0,37.7478,37.861,37.7176,37.8308,576915.0
2015-09-25 09:40:00,50.11,50.11,49.93,49.94,438650.0,37.8233,37.8233,37.6874,37.695,438650.0
2015-09-25 09:45:00,49.94,50.04,49.87,49.98,378062.0,37.695,37.7705,37.6421,37.7252,378062.0
2015-09-25 09:50:00,49.98,50.17,49.98,50.11,407920.0,37.7252,37.8686,37.7252,37.8233,407920.0
2015-09-25 09:55:00,50.11,50.3,50.11,50.22,497955.0,37.8233,37.9667,37.8233,37.9063,497955.0
2015-09-25 10:00:00,50.21,50.24,50.01,50.08,350498.0,37.8988,37.9214,37.7478,37.8006,350498.0
2015-09-25 10:05:00,50.08,50.14,50.02,50.12,244490.0,37.8006,37.8459,37.7554,37.8308,244490.0
2015-09-25 10:10:00,50.11,50.14,50.0,50.13,177444.0,37.8233,37.8459,37.7403,37.8384,177444.0
2015-09-25 10:15:00,50.13,50.17,50.03,50.05,301143.0,37.8384,37.8686,37.7629,37.778,301143.0
2015-09-25 10:20:00,50.05,50.12,49.98,49.99,271054.0,37.778,37.8308,37.7252,37.7327,271054.0
2015-09-25 10:25:00,49.98,50.03,49.93,49.93,227218.0,37.7252,37.7629,37.6874,37.6874,227218.0
2015-09-25 10:30:00,49.94,49.99,49.89,49.97,182588.0,37.695,37.7327,37.6572,37.7176,182588.0
2015-09-25 10:35:00,49.96,50.1,49.92,50.08,201756.0,37.7101,37.8157,37.6799,37.8006,201756.0
2015-09-25 10:40:00,50.09,50.12,50.0,50.09,123865.0,37.8082,37.8308,37.7403,37.8082,123865.0
2015-09-25 10:45:00,50.09,50.17,50.06,50.15,188497.0,37.8082,37.8686,37.7855,37.8535,188497.0
2015-09-25 10:50:00,50.16,50.22,50.13,50.16,215673.0,37.861,37.9063,37.8384,37.861,215673.0
2015-09-25 10:55:00,50.16,50.28,50.14,50.28,170989.0,37.861,37.9516,37.8459,37.9516,170989.0
2015-09-25 11:00:00,50.27,50.3,50.24,50.25,166914.0,37.9441,37.9667,37.9214,37.929,166914.0
2015-09-25 11:05:00,50.25,50.3,50.24,50.26,166410.0,37.929,37.9667,37.9214,37.9365,166410.0
2015-09-25 11:10:00,50.26,50.36,50.25,50.35,132771.0,37.9365,38.012,37.929,38.0044,132771.0
2015-09-25 11:15:00,50.35,50.36,50.24,50.25,158832.0,38.0044,38.012,37.9214,37.929,158832.0
2015-09-25 11:20:00,50.25,50.31,50.23,50.3,242540.0,37.929,37.9742,37.9139,37.9667,242540.0
2015-09-25 11:25:00,50.3,50.35,50.27,50.29,106186.0,37.9667,38.0044,37.9441,37.9592,106186.0
2015-09-25 11:30:00,50.3,50.39,50.29,50.34,173539.0,37.9667,38.0346,37.9592,37.9969,173539.0
2015-09-25 11:35:00,50.34,50.38,50.28,50.29,402937.0,37.9969,38.0271,37.9516,37.9592,402937.0
2015-09-25 11:40:00,50.29,50.39,50.27,50.37,191631.0,37.9592,38.0346,37.9441,38.0195,191631.0
2015-09-25 11:45:00,50.38,50.38,50.3,50.34,117138.0,38.0271,38.0271,37.9667,37.9969,117138.0
2015-09-25 11:50:00,50.34,50.36,50.3,50.33,87144.0,37.9969,38.012,37.9667,37.9893,87144.0
2015-09-25 11:55:00,50.34,50.38,50.29,50.37,131738.0,37.9969,38.0271,37.9592,38.0195,131738.0
2015-09-25 12:00:00,50.36,50.39,50.28,50.3,300241.0,38.012,38.0346,37.9516,37.9667,300241.0
2015-09-25 12:05:00,50.3,50.3,50.24,50.25,108400.0,37.9667,37.9667,37.9214,37.929,108400.0
2015-09-25 12:10:00,50.24,50.29,50.24,50.28,126848.0,37.9214,37.9592,37.9214,37.9516,126848.0
2015-09-25 12:15:00,50.28,50.28,50.2,50.21,189971.0,37.9516,37.9516,37.8912,37.8988,189971.0
2015-09-25 12:20:00,50.21,50.33,50.2,50.33,128393.0,37.8988,37.9893,37.8912,37.9893,128393.0
2015-09-25 12:25:00,50.34,50.36,50.31,50.33,80597.0,37.9969,38.012,37.9742,37.9893,80597.0
2015-09-25 12:30:00,50.33,50.41,50.31,50.4,137073.0,37.9893,38.0497,37.9742,38.0422,137073.0
2015-09-25 12:35:00,50.4,50.44,50.37,50.43,159082.0,38.0422,38.0724,38.0195,38.0648,159082.0
2015-09-25 12:40:00,50.42,50.5,50.41,50.49,148674.0,38.0573,38.1177,38.0497,38.1101,148674.0
2015-09-25 12:45:00,50.49,50.5,50.46,50.46,179918.0,38.1101,38.1177,38.0875,38.0875,179918.0
2015-09-25 12:50:00,50.47,50.48,50.42,50.47,94614.0,38.095,38.1026,38.0573,38.095,94614.0
2015-09-25 12:55:00,50.47,50.5,50.46,50.48,195863.0,38.095,38.1177,38.0875,38.1026,195863.0
2015-09-25 13:00:00,50.48,50.57,50.48,50.57,306285.0,38.1026,38.1705,38.1026,38.1705,306285.0
2015-09-25 13:05:00,50.57,50.64,50.56,50.63,161108.0,38.1705,38.2233,38.163,38.2158,161108.0
2015-09-25 13:10:00,50.62,50.68,50.61,50.68,96886.0,38.2082,38.2535,38.2007,38.2535,96886.0
2015-09-25 13:15:00,50.68,50.69,50.61,50.62,90933.0,38.2535,38.2611,38.2007,38.2082,90933.0
2015-09-25 13:20:00,50.62,50.63,50.49,50.58,237946.0,38.2082,38.2158,38.1101,38.178,237946.0
2015-09-25 13:25:00,50.58,50.6,50.49,50.51,108670.0,38.178,38.1931,38.1101,38.1252,108670.0
2015-09-25 13:30:00,50.52,50.56,50.48,50.54,118343.0,38.1328,38.163,38.1026,38.1479,118343.0
2015-09-25 13:35:00,50.54,50.54,50.47,50.52,155050.0,38.1479,38.1479,38.095,38.1328,155050.0
2015-09-25 13:40:00,50.52,50.56,50.51,50.54,109054.0,38.1328,38.163,38.1252,38.1479,109054.0
2015-09-25 13:45:00,50.55,50.61,50.49,50.6,162638.0,38.1554,38.2007,38.1101,38.1931,162638.0
2015-09-25 13:50:00,50.6,50.64,50.57,50.62,128868.0,38.1931,38.2233,38.1705,38.2082,128868.0
2015-09-25 13:55:00,50.62,50.65,50.55,50.61,125753.0,38.2082,38.2309,38.1554,38.2007,125753.0
2015-09-25 14:00:00,50.61,50.69,50.61,50.66,94160.0,38.2007,38.2611,38.2007,38.2384,94160.0
2015-09-25 14:05:00,50.66,50.72,50.64,50.66,153402.0,38.2384,38.2837,38.2233,38.2384,153402.0
2015-09-25 14:10:00,50.66,50.7,50.58,50.58,128926.0,38.2384,38.2686,38.178,38.178,128926.0
2015-09-25 14:15:00,50.58,50.62,50.48,50.49,210350.0,38.178,38.2082,38.1026,38.1101,210350.0
2015-09-25 14:20:00,50.48,50.53,50.39,50.46,294215.0,38.1026,38.1403,38.0346,38.0875,294215.0
2015-09-25 14:25:00,50.47,50.49,50.31,50.39,244925.0,38.095,38.1101,37.9742,38.0346,244925.0
2015-09-25 14:30:00,50.38,50.42,50.23,50.4,255870.0,38.0271,38.0573,37.9139,38.0422,255870.0
2015-09-25 14:35:00,50.39,50.55,50.39,50.46,336035.0,38.0346,38.1554,38.0346,38.0875,336035.0
2015-09-25 14:40:00,50.45,50.47,50.32,50.32,230442.0,38.0799,38.095,37.9818,37.9818,230442.0
2015-09-25 14:45:00,50.32,50.45,50.28,50.3,225504.0,37.9818,38.0799,37.9516,37.9667,225504.0
2015-09-25 14:50:00,50.3,50.47,50.28,50.43,288143.0,37.9667,38.095,37.9516,38.0648,288143.0
2015-09-25 14:55:00,50.43,50.59,50.36,50.55,282859.0,38.0648,38.1856,38.012,38.1554,282859.0
2015-09-25 15:00:00,50.54,50.56,50.37,50.39,249296.0,38.1479,38.163,38.0195,38.0346,249296.0
2015-09-25 15:05:00,50.38,50.44,50.33,50.37,460892.0,38.0271,38.0724,37.9893,38.0195,460892.0
2015-09-25 15:10:00,50.37,50.42,50.3,50.32,571614.0,38.0195,38.0573,37.9667,37.9818,571614.0
2015-09-25 15:15:00,50.33,50.45,50.31,50.39,440412.0,37.9893,38.0799,37.9742,38.0346,440412.0
2015-09-25 15:20:00,50.39,50.49,50.35,50.45,362777.0,38.0346,38.1101,38.0044,38.0799,362777.0
2015-09-25 15:25:00,50.45,50.55,50.4,50.49,377737.0,38.0799,38.1554,38.0422,38.1101,377737.0
2015-09-25 15:30:00,50.49,50.6,50.42,50.59,370933.0,38.1101,38.1931,38.0573,38.1856,370933.0
2015-09-25 15:35:00,50.59,50.64,50.47,50.54,372335.0,38.1856,38.2233,38.095,38.1479,372335.0
2015-09-25 15:40:00,50.54,50.7,50.49,50.69,438156.0,38.1479,38.2686,38.1101,38.2611,438156.0
2015-09-25 15:45:00,50.69,50.71,50.57,50.65,465573.0,38.2611,38.2762,38.1705,38.2309,465573.0
2015-09-25 15:50:00,50.65,50.66,50.54,50.58,476972.0,38.2309,38.2384,38.1479,38.178,476972.0
2015-09-25 15:55:00,50.57,50.64,50.53,50.55,1100092.0,38.1705,38.2233,38.1403,38.1554,1100092.0
2015-09-28 09:30:00,50.73,50.73,50.2,50.28,784596.0,38.2913,38.2913,37.8912,37.9516,784596.0
2015-09-28 09:35:00,50.28,50.34,50.11,50.25,419932.0,37.9516,37.9969,37.8233,37.929,419932.0
2015-09-28 09:40:00,50.29,50.3,50.11,50.15,377132.0,37.9592,37.9667,37.8233,37.8535,377132.0
2015-09-28 09:45:00,50.15,50.16,49.87,49.93,551383.0,37.8535,37.861,37.6421,37.6874,551383.0
2015-09-28 09:50:00,49.93,49.98,49.83,49.87,323045.0,37.6874,37.7252,37.6119,37.6421,323045.0
2015-09-28 09:55:00,49.86,50.03,49.86,49.94,298910.0,37.6346,37.7629,37.6346,37.695,298910.0
2015-09-28 10:00:00,49.95,49.98,49.87,49.88,153359.0,37.7025,37.7252,37.6421,37.6497,153359.0
2015-09-28 10:05:00,49.88,49.88,49.74,49.8,444302.0,37.6497,37.6497,37.544,37.5893,444302.0
2015-09-28 10:10:00,49.8,49.91,49.72,49.78,286310.0,37.5893,37.6723,37.5289,37.5742,286310.0
2015-09-28 10:15:00,49.78,49.85,49.74,49.74,185511.0,37.5742,37.627,37.544,37.544,185511.0
2015-09-28 10:20:00,49.74,49.81,49.68,49.77,290879.0,37.544,37.5968,37.4987,37.5667,290879.0
2015-09-28 10:25:00,49.77,49.86,49.72,49.82,201572.0,37.5667,37.6346,37.5289,37.6044,201572.0
2015-09-28 10:30:00,49.81,49.81,49.7,49.73,137605.0,37.5968,37.5968,37.5138,37.5365,137605.0
2015-09-28 10:35:00,49.72,49.83,49.69,49.77,227405.0,37.5289,37.6119,37.5063,37.5667,227405.0
2015-09-28 10:40:00,49.77,49.86,49.72,49.83,145452.0,37.5667,37.6346,37.5289,37.6119,145452.0
2015-09-28 10:45:00,49.83,49.85,49.67,49.72,152657.0,37.6119,37.627,37.4912,37.5289,152657.0
2015-09-28 10:50:00,49.73,49.75,49.63,49.73,181942.0,37.5365,37.5516,37.461,37.5365,181942.0
2015-09-28 10:55:00,49.73,49.78,49.69,49.73,89819.0,37.5365,37.5742,37.5063,37.5365,89819.0
2015-09-28 11:00:00,49.74,49.78,49.66,49.75,115971.0,37.544,37.5742,37.4836,37.5516,115971.0
2015-09-28 11:05:00,49.75,49.83,49.74,49.75,160310.0,37.5516,37.6119,37.544,37.5516,160310.0
2015-09-28 11:10:00,49.75,49.76,49.65,49.71,153449.0,37.5516,37.5591,37.4761,37.5214,153449.0
2015-09-28 11:15:00,49.72,49.75,49.67,49.68,78114.0,37.5289,37.5516,37.4912,37.4987,78114.0
2015-09-28 11:20:00,49.68,49.7,49.63,49.67,181047.0,37.4987,37.5138,37.461,37.4912,181047.0
2015-09-28 11:25:00,49.68,49.69,49.51,49.56,151203.0,37.4987,37.5063,37.3704,37.4081,151203.0
2015-09-28 11:30:00,49.57,49.59,49.44,49.48,188984.0,37.4157,37.4308,37.3176,37.3478,188984.0
2015-09-28 11:35:00,49.48,49.49,49.39,49.44,221323.0,37.3478,37.3553,37.2798,37.3176,221323.0
2015-09-28 11:40:00,49.45,49.51,49.41,49.47,123567.0,37.3251,37.3704,37.2949,37.3402,123567.0
2015-09-28 11:45:00,49.46,49.49,49.39,49.39,111255.0,37.3327,37.3553,37.2798,37.2798,111255.0
2015-09-28 11:50:00,49.39,49.49,49.34,49.49,140099.0,37.2798,37.3553,37.2421,37.3553,140099.0
2015-09-28 11:55:00,49.48,49.49,49.36,49.36,96496.0,37.3478,37.3553,37.2572,37.2572,96496.0
2015-09-28 12:00:00,49.37,49.4,49.34,49.38,89017.0,37.2647,37.2874,37.2421,37.2723,89017.0
2015-09-28 12:05:00,49.38,49.38,49.23,49.24,198294.0,37.2723,37.2723,37.1591,37.1666,198294.0
2015-09-28 12:10:00,49.25,49.28,49.19,49.28,139038.0,37.1742,37.1968,37.1289,37.1968,139038.0
2015-09-28 12:15:00,49.28,49.31,49.19,49.2,138905.0,37.1968,37.2194,37.1289,37.1364,138905.0
2015-09-28 12:20:00,49.2,49.21,49.13,49.14,237554.0,37.1364,37.144,37.0836,37.0911,237554.0
2015-09-28 12:25:00,49.15,49.25,49.14,49.21,110877.0,37.0987,37.1742,37.0911,37.144,110877.0
2015-09-28 12:30:00,49.2,49.22,49.15,49.19,86262.0,37.1364,37.1515,37.0987,37.1289,86262.0
2015-09-28 12:35:00,49.2,49.2,49.12,49.17,108378.0,37.1364,37.1364,37.076,37.1138,108378.0
2015-09-28 12:40:00,49.16,49.21,49.13,49.14,65764.0,37.1062,37.144,37.0836,37.0911,65764.0
2015-09-28 12:45:00,49.14,49.22,49.1,49.21,99959.0,37.0911,37.1515,37.0609,37.144,99959.0
2015-09-28 12:50:00,49.21,49.25,49.16,49.22,124865.0,37.144,37.1742,37.1062,37.1515,124865.0
2015-09-28 12:55:00,49.22,49.25,49.13,49.13,172831.0,37.1515,37.1742,37.0836,37.0836,172831.0
2015-09-28 13:00:00,49.13,49.23,49.11,49.19,246572.0,37.0836,37.1591,37.0685,37.1289,246572.0
2015-09-28 13:05:00,49.2,49.28,49.2,49.28,272006.0,37.1364,37.1968,37.1364,37.1968,272006.0
2015-09-28 13:10:00,49.27,49.28,49.21,49.26,184398.0,37.1893,37.1968,37.144,37.1817,184398.0
2015-09-28 13:15:00,49.26,49.28,49.2,49.23,157229.0,37.1817,37.1968,37.1364,37.1591,157229.0
2015-09-28 13:20:00,49.23,49.26,49.19,49.22,130648.0,37.1591,37.1817,37.1289,37.1515,130648.0
2015-09-28 13:25:00,49.22,49.24,49.14,49.18,136324.0,37.1515,37.1666,37.0911,37.1213,136324.0
2015-09-28 13:30:00,49.17,49.25,49.14,49.21,209776.0,37.1138,37.1742,37.0911,37.144,209776.0
2015-09-28 13:35:00,49.21,49.28,49.17,49.27,120270.0,37.144,37.1968,37.1138,37.1893,120270.0
2015-09-28 13:40:00,49.26,49.28,49.2,49.25,156061.0,37.1817,37.1968,37.1364,37.1742,156061.0
2015-09-28 13:45:00,49.24,49.29,49.19,49.19,175085.0,37.1666,37.2043,37.1289,37.1289,175085.0
2015-09-28 13:50:00,49.19,49.25,49.14,49.18,187872.0,37.1289,37.1742,37.0911,37.1213,187872.0
2015-09-28 13:55:00,49.18,49.2,49.13,49.14,139614.0,37.1213,37.1364,37.0836,37.0911,139614.0
2015-09-28 14:00:00,49.14,49.18,49.1,49.13,181472.0,37.0911,37.1213,37.0609,37.0836,181472.0
2015-09-28 14:05:00,49.14,49.2,49.09,49.18,253821.0,37.0911,37.1364,37.0534,37.1213,253821.0
2015-09-28 14:10:00,49.17,49.18,49.09,49.13,109000.0,37.1138,37.1213,37.0534,37.0836,109000.0
2015-09-28 14:15:00,49.13,49.15,49.0,49.05,599638.0,37.0836,37.0987,36.9855,37.0232,599638.0
2015-09-28 14:20:00,49.05,49.06,48.96,49.0,812543.0,37.0232,37.0307,36.9553,36.9855,812543.0
2015-09-28 14:25:00,49.0,49.05,48.95,49.05,269522.0,36.9855,37.0232,36.9477,37.0232,269522.0
2015-09-28 14:30:00,49.05,49.1,49.02,49.06,135010.0,37.0232,37.0609,37.0006,37.0307,135010.0
2015-09-28 14:35:00,49.06,49.12,48.99,49.09,444769.0,37.0307,37.076,36.9779,37.0534,444769.0
2015-09-28 14:40:00,49.11,49.18,49.09,49.18,164888.0,37.0685,37.1213,37.0534,37.1213,164888.0
2015-09-28 14:45:00,49.18,49.23,49.1,49.12,172150.0,37.1213,37.1591,37.0609,37.076,172150.0
2015-09-28 14:50:00,49.11,49.13,49.05,49.09,204122.0,37.0685,37.0836,37.0232,37.0534,204122.0
2015-09-28 14:55:00,49.11,49.13,49.02,49.07,144902.0,37.0685,37.0836,37.0006,37.0383,144902.0
2015-09-28 15:00:00,49.06,49.1,49.01,49.1,210855.0,37.0307,37.0609,36.993,37.0609,210855.0
2015-09-28 15:05:00,49.1,49.1,48.99,49.0,220497.0,37.0609,37.0609,36.9779,36.9855,220497.0
2015-09-28 15:10:00,49.0,49.04,48.95,49.01,254565.0,36.9855,37.0156,36.9477,36.993,254565.0
2015-09-28 15:15:00,49.01,49.1,48.98,49.08,324838.0,36.993,37.0609,36.9704,37.0458,324838.0
2015-09-28 15:20:00,49.08,49.12,49.01,49.04,226733.0,37.0458,37.076,36.993,37.0156,226733.0
2015-09-28 15:25:00,49.04,49.08,48.98,49.01,295227.0,37.0156,37.0458,36.9704,36.993,295227.0
2015-09-28 15:30:00,49.01,49.13,48.99,49.09,295511.0,36.993,37.0836,36.9779,37.0534,295511.0
2015-09-28 15:35:00,49.08,49.21,49.07,49.1,392596.0,37.0458,37.144,37.0383,37.0609,392596.0
2015-09-28 15:40:00,49.09,49.26,49.08,49.15,288171.0,37.0534,37.1817,37.0458,37.0987,288171.0
2015-09-28 15:45:00,49.15,49.22,49.14,49.22,327732.0,37.0987,37.1515,37.0911,37.1515,327732.0
2015-09-28 15:50:00,49.22,49.28,49.16,49.2,547269.0,37.1515,37.1968,37.1062,37.1364,547269.0
2015-09-28 15:55:00,49.21,49.22,49.02,49.05,957243.0,37.144,37.1515,37.0006,37.0232,957243.0
2015-09-29 09:30:00,49.05,49.27,48.78,48.91,559858.0,37.0232,37.1893,36.8194,36.9175,559858.0
2015-09-29 09:35:00,48.92,48.95,48.72,48.76,284245.0,36.9251,36.9477,36.7741,36.8043,284245.0
2015-09-29 09:40:00,48.77,48.77,48.47,48.51,481989.0,36.8118,36.8118,36.5854,36.6156,481989.0
2015-09-29 09:45:00,48.51,48.59,48.49,48.51,212316.0,36.6156,36.676,36.6005,36.6156,212316.0
2015-09-29 09:50:00,48.51,48.71,48.51,48.68,277966.0,36.6156,36.7666,36.6156,36.7439,277966.0
2015-09-29 09:55:00,48.69,48.9,48.68,48.88,429863.0,36.7515,36.91,36.7439,36.8949,429863.0
2015-09-29 10:00:00,48.89,49.08,48.86,48.88,373405.0,36.9024,37.0458,36.8798,36.8949,373405.0
2015-09-29 10:05:00,48.89,49.14,48.84,48.9,300244.0,36.9024,37.0911,36.8647,36.91,300244.0
2015-09-29 10:10:00,48.9,49.14,48.9,49.12,245294.0,36.91,37.0911,36.91,37.076,245294.0
2015-09-29 10:15:00,49.12,49.21,49.09,49.15,241314.0,37.076,37.144,37.0534,37.0987,241314.0
2015-09-29 10:20:00,49.17,49.28,49.07,49.13,236226.0,37.1138,37.1968,37.0383,37.0836,236226.0
2015-09-29 10:25:00,49.12,49.42,49.12,49.41,337264.0,37.076,37.3025,37.076,37.2949,337264.0
2015-09-29 10:30:00,49.41,49.45,49.29,49.29,179173.0,37.2949,37.3251,37.2043,37.2043,179173.0
2015-09-29 10:35:00,49.3,49.36,49.24,49.24,153581.0,37.2119,37.2572,37.1666,37.1666,153581.0
2015-09-29 10:40:00,49.24,49.25,49.08,49.12,178740.0,37.1666,37.1742,37.0458,37.076,178740.0
2015-09-29 10:45:00,49.12,49.23,49.09,49.09,125838.0,37.076,37.1591,37.0534,37.0534,125838.0
2015-09-29 10:50:00,49.09,49.12,49.02,49.1,134293.0,37.0534,37.076,37.0006,37.0609,134293.0
2015-09-29 10:55:00,49.1,49.15,49.08,49.15,77579.0,37.0609,37.0987,37.0458,37.0987,77579.0
2015-09-29 11:00:00,49.15,49.27,49.06,49.23,130101.0,37.0987,37.1893,37.0307,37.1591,130101.0
2015-09-29 11:05:00,49.22,49.24,49.05,49.07,99938.0,37.1515,37.1666,37.0232,37.0383,99938.0
2015-09-29 11:10:00,49.06,49.11,48.95,48.96,223154.0,37.0307,37.0685,36.9477,36.9553,223154.0
2015-09-29 11:15:00,48.96,49.0,48.91,48.95,143034.0,36.9553,36.9855,36.9175,36.9477,143034.0
2015-09-29 11:20:00,48.94,48.99,48.91,48.98,118632.0,36.9402,36.9779,36.9175,36.9704,118632.0
2015-09-29 11:25:00,48.98,49.05,48.98,49.0,105297.0,36.9704,37.0232,36.9704,36.9855,105297.0
2015-09-29 11:30:00,49.0,49.03,48.88,48.92,112883.0,36.9855,37.0081,36.8949,36.9251,112883.0
2015-09-29 11:35:00,48.93,49.04,48.87,48.99,132738.0,36.9326,37.0156,36.8873,36.9779,132738.0
2015-09-29 11:40:00,48.99,49.06,48.96,48.96,149016.0,36.9779,37.0307,36.9553,36.9553,149016.0
2015-09-29 11:45:00,48.96,49.05,48.94,49.02,177456.0,36.9553,37.0232,36.9402,37.0006,177456.0
2015-09-29 11:50:00,49.02,49.11,48.99,49.1,141579.0,37.0006,37.0685,36.9779,37.0609,141579.0
2015-09-29 11:55:00,49.11,49.13,48.99,49.0,139893.0,37.0685,37.0836,36.9779,36.9855,139893.0
2015-09-29 12:00:00,49.0,49.03,48.91,48.97,101045.0,36.9855,37.0081,36.9175,36.9628,101045.0
2015-09-29 12:05:00,48.96,48.98,48.84,48.88,140749.0,36.9553,36.9704,36.8647,36.8949,140749.0
2015-09-29 12:10:00,48.87,48.87,48.75,48.78,162206.0,36.8873,36.8873,36.7968,36.8194,162206.0
2015-09-29 12:15:00,48.79,48.88,48.78,48.8,83986.0,36.8269,36.8949,36.8194,36.8345,83986.0
2015-09-29 12:20:00,48.79,48.93,48.79,48.92,178231.0,36.8269,36.9326,36.8269,36.9251,178231.0
2015-09-29 12:25:00,48.92,48.96,48.89,48.93,101013.0,36.9251,36.9553,36.9024,36.9326,101013.0
2015-09-29 12:30:00,48.93,48.99,48.89,48.99,88693.0,36.9326,36.9779,36.9024,36.9779,88693.0
2015-09-29 12:35:00,48.98,48.99,48.91,48.93,110512.0,36.9704,36.9779,36.9175,36.9326,110512.0
2015-09-29 12:40:00,48.92,48.97,48.86,48.96,139635.0,36.9251,36.9628,36.8798,36.9553,139635.0
2015-09-29 12:45:00,48.96,48.98,48.84,48.91,72257.0,36.9553,36.9704,36.8647,36.9175,72257.0
2015-09-29 12:50:00,48.92,48.92,48.83,48.86,174632.0,36.9251,36.9251,36.8571,36.8798,174632.0
2015-09-29 12:55:00,48.85,48.87,48.79,48.81,156828.0,36.8722,36.8873,36.8269,36.842,156828.0
2015-09-29 13:00:00,48.81,48.91,48.8,48.83,113881.0,36.842,36.9175,36.8345,36.8571,113881.0
2015-09-29 13:05:00,48.83,48.94,48.83,48.89,86304.0,36.8571,36.9402,36.8571,36.9024,86304.0
2015-09-29 13:10:00,48.89,48.92,48.85,48.9,50604.0,36.9024,36.9251,36.8722,36.91,50604.0
2015-09-29 13:15:00,48.9,48.98,48.88,48.96,71141.0,36.91,36.9704,36.8949,36.9553,71141.0
2015-09-29 13:20:00,48.96,48.97,48.89,48.9,138439.0,36.9553,36.9628,36.9024,36.91,138439.0
2015-09-29 13:25:00,48.89,48.93,48.87,48.87,76387.0,36.9024,36.9326,36.8873,36.8873,76387.0
2015-09-29 13:30:00,48.88,49.06,48.88,48.97,145400.0,36.8949,37.0307,36.8949,36.9628,145400.0
2015-09-29 13:35:00,48.96,49.05,48.96,49.02,92673.0,36.9553,37.0232,36.9553,37.0006,92673.0
2015-09-29 13:40:00,49.01,49.12,49.01,49.12,76304.0,36.993,37.076,36.993,37.076,76304.0
2015-09-29 13:45:00,49.12,49.15,49.03,49.04,98457.0,37.076,37.0987,37.0081,37.0156,98457.0
2015-09-29 13:50:00,49.05,49.07,49.02,49.03,110176.0,37.0232,37.0383,37.0006,37.0081,110176.0
2015-09-29 13:55:00,49.03,49.08,49.02,49.05,82030.0,37.0081,37.0458,37.0006,37.0232,82030.0
2015-09-29 14:00:00,49.05,49.05,48.93,48.94,141783.0,37.0232,37.0232,36.9326,36.9402,141783.0
2015-09-29 14:05:00,48.95,48.97,48.87,48.87,176414.0,36.9477,36.9628,36.8873,36.8873,176414.0
2015-09-29 14:10:00,48.87,48.91,48.83,48.85,103498.0,36.8873,36.9175,36.8571,36.8722,103498.0
2015-09-29 14:15:00,48.85,48.95,48.82,48.93,83347.0,36.8722,36.9477,36.8496,36.9326,83347.0
2015-09-29 14:20:00,48.93,48.96,48.9,48.92,81847.0,36.9326,36.9553,36.91,36.9251,81847.0
2015-09-29 14:25:00,48.93,49.04,48.92,49.01,137962.0,36.9326,37.0156,36.9251,36.993,137962.0
2015-09-29 14:30:00,49.01,49.06,48.96,48.97,72082.0,36.993,37.0307,36.9553,36.9628,72082.0
2015-09-29 14:35:00,48.97,49.0,48.9,48.97,108506.0,36.9628,36.9855,36.91,36.9628,108506.0
2015-09-29 14:40:00,48.96,48.98,48.92,48.94,76032.0,36.9553,36.9704,36.9251,36.9402,76032.0
2015-09-29 14:45:00,48.94,48.95,48.79,48.8,163782.0,36.9402,36.9477,36.8269,36.8345,163782.0
2015-09-29 14:50:00,48.8,48.87,48.79,48.84,110204.0,36.8345,36.8873,36.8269,36.8647,110204.0
2015-09-29 14:55:00,48.84,48.88,48.8,48.8,100931.0,36.8647,36.8949,36.8345,36.8345,100931.0
2015-09-29 15:00:00,48.8,48.83,48.73,48.79,187371.0,36.8345,36.8571,36.7817,36.8269,187371.0
2015-09-29 15:05:00,48.8,48.88,48.77,48.8,152870.0,36.8345,36.8949,36.8118,36.8345,152870.0
2015-09-29 15:10:00,48.8,48.85,48.77,48.81,110817.0,36.8345,36.8722,36.8118,36.842,110817.0
2015-09-29 15:15:00,48.8,48.86,48.75,48.78,148514.0,36.8345,36.8798,36.7968,36.8194,148514.0
2015-09-29 15:20:00,48.79,48.79,48.67,48.7,256358.0,36.8269,36.8269,36.7364,36.759,256358.0
2015-09-29 15:25:00,48.7,48.71,48.61,48.64,238561.0,36.759,36.7666,36.6911,36.7137,238561.0
2015-09-29 15:30:00,48.64,48.8,48.64,48.75,275500.0,36.7137,36.8345,36.7137,36.7968,275500.0
2015-09-29 15:35:00,48.75,48.88,48.71,48.75,375294.0,36.7968,36.8949,36.7666,36.7968,375294.0
2015-09-29 15:40:00,48.75,48.77,48.66,48.77,352167.0,36.7968,36.8118,36.7288,36.8118,352167.0
2015-09-29 15:45:00,48.77,48.94,48.71,48.94,244162.0,36.8118,36.9402,36.7666,36.9402,244162.0
2015-09-29 15:50:00,48.93,48.99,48.88,48.95,424056.0,36.9326,36.9779,36.8949,36.9477,424056.0
2015-09-29 15:55:00,48.95,49.07,48.94,48.98,880742.0,36.9477,37.0383,36.9402,36.9704,880742.0
2015-09-30 09:30:00,49.81,49.84,49.65,49.66,557258.0,37.5968,37.6195,37.4761,37.4836,557258.0
2015-09-30 09:35:00,49.66,49.78,49.58,49.68,387938.0,37.4836,37.5742,37.4232,37.4987,387938.0
2015-09-30 09:40:00,49.69,49.8,49.56,49.56,425117.0,37.5063,37.5893,37.4081,37.4081,425117.0
2015-09-30 09:45:00,49.57,49.77,49.37,49.73,733929.0,37.4157,37.5667,37.2647,37.5365,733929.0
2015-09-30 09:50:00,49.73,49.81,49.5,49.55,360583.0,37.5365,37.5968,37.3629,37.4006,360583.0
2015-09-30 09:55:00,49.54,49.61,49.43,49.45,208865.0,37.393,37.4459,37.31,37.3251,208865.0
2015-09-30 10:00:00,49.45,49.53,49.42,49.53,194971.0,37.3251,37.3855,37.3025,37.3855,194971.0
2015-09-30 10:05:00,49.52,49.64,49.47,49.63,320879.0,37.378,37.4685,37.3402,37.461,320879.0
2015-09-30 10:10:00,49.62,49.62,49.51,49.52,222991.0,37.4534,37.4534,37.3704,37.378,222991.0
2015-09-30 10:15:00,49.52,49.59,49.47,49.48,206311.0,37.378,37.4308,37.3402,37.3478,206311.0
2015-09-30 10:20:00,49.48,49.67,49.47,49.6,279820.0,37.3478,37.4912,37.3402,37.4383,279820.0
2015-09-30 10:25:00,49.6,49.65,49.58,49.63,165600.0,37.4383,37.4761,37.4232,37.461,165600.0
2015-09-30 10:30:00,49.62,49.63,49.51,49.55,193163.0,37.4534,37.461,37.3704,37.4006,193163.0
2015-09-30 10:35:00,49.55,49.62,49.52,49.57,207533.0,37.4006,37.4534,37.378,37.4157,207533.0
2015-09-30 10:40:00,49.57,49.65,49.56,49.6,138220.0,37.4157,37.4761,37.4081,37.4383,138220.0
2015-09-30 10:45:00,49.6,49.68,49.58,49.62,137744.0,37.4383,37.4987,37.4232,37.4534,137744.0
2015-09-30 10:50:00,49.61,49.65,49.55,49.57,172593.0,37.4459,37.4761,37.4006,37.4157,172593.0
2015-09-30 10:55:00,49.57,49.66,49.55,49.6,164405.0,37.4157,37.4836,37.4006,37.4383,164405.0
2015-09-30 11:00:00,49.6,49.61,49.45,49.51,123733.0,37.4383,37.4459,37.3251,37.3704,123733.0
2015-09-30 11:05:00,49.51,49.51,49.43,49.44,136181.0,37.3704,37.3704,37.31,37.3176,136181.0
2015-09-30 11:10:00,49.44,49.56,49.43,49.53,181103.0,37.3176,37.4081,37.31,37.3855,181103.0
2015-09-30 11:15:00,49.53,49.57,49.49,49.54,112143.0,37.3855,37.4157,37.3553,37.393,112143.0
2015-09-30 11:20:00,49.55,49.55,49.44,49.46,160794.0,37.4006,37.4006,37.3176,37.3327,160794.0
2015-09-30 11:25:00,49.46,49.56,49.46,49.54,103913.0,37.3327,37.4081,37.3327,37.393,103913.0
2015-09-30 11:30:00,49.55,49.56,49.49,49.53,116324.0,37.4006,37.4081,37.3553,37.3855,116324.0
2015-09-30 11:35:00,49.52,49.52,49.39,49.42,147072.0,37.378,37.378,37.2798,37.3025,147072.0
2015-09-30 11:40:00,49.42,49.45,49.23,49.25,208365.0,37.3025,37.3251,37.1591,37.1742,208365.0
2015-09-30 11:45:00,49.26,49.34,49.25,49.29,164624.0,37.1817,37.2421,37.1742,37.2043,164624.0
2015-09-30 11:50:00,49.29,49.34,49.23,49.26,215137.0,37.2043,37.2421,37.1591,37.1817,215137.0
2015-09-30 11:55:00,49.26,49.29,49.17,49.29,167595.0,37.1817,37.2043,37.1138,37.2043,167595.0
2015-09-30 12:00:00,49.3,49.32,49.27,49.3,161562.0,37.2119,37.227,37.1893,37.2119,161562.0
2015-09-30 12:05:00,49.29,49.29,49.17,49.21,102311.0,37.2043,37.2043,37.1138,37.144,102311.0
2015-09-30 12:10:00,49.2,49.21,49.14,49.15,155457.0,37.1364,37.144,37.0911,37.0987,155457.0
2015-09-30 12:15:00,49.15,49.21,49.13,49.17,48962.0,37.0987,37.144,37.0836,37.1138,48962.0
2015-09-30 12:20:00,49.17,49.19,49.13,49.17,94538.0,37.1138,37.1289,37.0836,37.1138,94538.0
2015-09-30 12:25:00,49.17,49.25,49.16,49.2,58842.0,37.1138,37.1742,37.1062,37.1364,58842.0
2015-09-30 12:30:00,49.2,49.25,49.15,49.22,159151.0,37.1364,37.1742,37.0987,37.1515,159151.0
2015-09-30 12:35:00,49.22,49.22,49.15,49.16,135812.0,37.1515,37.1515,37.0987,37.1062,135812.0
2015-09-30 12:40:00,49.14,49.15,49.08,49.11,139823.0,37.0911,37.0987,37.0458,37.0685,139823.0
2015-09-30 12:45:00,49.1,49.1,48.91,48.94,239017.0,37.0609,37.0609,36.9175,36.9402,239017.0
2015-09-30 12:50:00,48.94,48.96,48.91,48.94,163725.0,36.9402,36.9553,36.9175,36.9402,163725.0
2015-09-30 12:55:00,48.94,48.94,48.9,48.92,85055.0,36.9402,36.9402,36.91,36.9251,85055.0
2015-09-30 13:00:00,48.92,48.98,48.91,48.97,100615.0,36.9251,36.9704,36.9175,36.9628,100615.0
2015-09-30 13:05:00,48.98,49.03,48.94,48.97,138307.0,36.9704,37.0081,36.9402,36.9628,138307.0
2015-09-30 13:10:00,48.98,49.02,48.96,48.98,91964.0,36.9704,37.0006,36.9553,36.9704,91964.0
2015-09-30 13:15:00,48.99,49.14,48.98,49.13,99057.0,36.9779,37.0911,36.9704,37.0836,99057.0
2015-09-30 13:20:00,49.13,49.13,49.04,49.06,94164.0,37.0836,37.0836,37.0156,37.0307,94164.0
2015-09-30 13:25:00,49.05,49.08,49.0,49.03,83068.0,37.0232,37.0458,36.9855,37.0081,83068.0
2015-09-30 13:30:00,49.03,49.09,49.0,49.05,74789.0,37.0081,37.0534,36.9855,37.0232,74789.0
2015-09-30 13:35:00,49.05,49.16,49.03,49.13,100757.0,37.0232,37.1062,37.0081,37.0836,100757.0
2015-09-30 13:40:00,49.13,49.27,49.13,49.26,157704.0,37.0836,37.1893,37.0836,37.1817,157704.0
2015-09-30 13:45:00,49.26,49.3,49.22,49.25,72281.0,37.1817,37.2119,37.1515,37.1742,72281.0
2015-09-30 13:50:00,49.26,49.34,49.22,49.3,76787.0,37.1817,37.2421,37.1515,37.2119,76787.0
2015-09-30 13:55:00,49.31,49.35,49.29,49.33,68893.0,37.2194,37.2496,37.2043,37.2345,68893.0
2015-09-30 14:00:00,49.33,49.34,49.24,49.28,92699.0,37.2345,37.2421,37.1666,37.1968,92699.0
2015-09-30 14:05:00,49.27,49.35,49.26,49.31,105009.0,37.1893,37.2496,37.1817,37.2194,105009.0
2015-09-30 14:10:00,49.31,49.33,49.26,49.32,95666.0,37.2194,37.2345,37.1817,37.227,95666.0
2015-09-30 14:15:00,49.32,49.38,49.3,49.34,85709.0,37.227,37.2723,37.2119,37.2421,85709.0
2015-09-30 14:20:00,49.35,49.42,49.34,49.42,74113.0,37.2496,37.3025,37.2421,37.3025,74113.0
2015-09-30 14:25:00,49.42,49.42,49.34,49.38,58527.0,37.3025,37.3025,37.2421,37.2723,58527.0
2015-09-30 14:30:00,49.39,49.42,49.26,49.29,77375.0,37.2798,37.3025,37.1817,37.2043,77375.0
2015-09-30 14:35:00,49.29,49.3,49.24,49.27,47990.0,37.2043,37.2119,37.1666,37.1893,47990.0
2015-09-30 14:40:00,49.26,49.37,49.24,49.33,103036.0,37.1817,37.2647,37.1666,37.2345,103036.0
2015-09-30 14:45:00,49.35,49.43,49.33,49.41,127240.0,37.2496,37.31,37.2345,37.2949,127240.0
2015-09-30 14:50:00,49.42,49.45,49.38,49.43,82911.0,37.3025,37.3251,37.2723,37.31,82911.0
2015-09-30 14:55:00,49.43,49.49,49.42,49.46,72922.0,37.31,37.3553,37.3025,37.3327,72922.0
2015-09-30 15:00:00,49.45,49.53,49.34,49.37,274451.0,37.3251,37.3855,37.2421,37.2647,274451.0
2015-09-30 15:05:00,49.37,49.44,49.34,49.4,100311.0,37.2647,37.3176,37.2421,37.2874,100311.0
2015-09-30 15:10:00,49.39,49.46,49.38,49.45,78820.0,37.2798,37.3327,37.2723,37.3251,78820.0
2015-09-30 15:15:00,49.45,49.45,49.37,49.43,108763.0,37.3251,37.3251,37.2647,37.31,108763.0
2015-09-30 15:20:00,49.44,49.52,49.4,49.41,117261.0,37.3176,37.378,37.2874,37.2949,117261.0
2015-09-30 15:25:00,49.41,49.5,49.4,49.5,179921.0,37.2949,37.3629,37.2874,37.3629,179921.0
2015-09-30 15:30:00,49.5,49.57,49.48,49.57,328185.0,37.3629,37.4157,37.3478,37.4157,328185.0
2015-09-30 15:35:00,49.57,49.6,49.51,49.55,288418.0,37.4157,37.4383,37.3704,37.4006,288418.0
2015-09-30 15:40:00,49.54,49.6,49.53,49.58,250223.0,37.393,37.4383,37.3855,37.4232,250223.0
2015-09-30 15:45:00,49.58,49.6,49.52,49.59,333419.0,37.4232,37.4383,37.378,37.4308,333419.0
2015-09-30 15:50:00,49.6,49.62,49.54,49.6,290040.0,37.4383,37.4534,37.393,37.4383,290040.0
2015-09-30 15:55:00,49.61,49.67,49.59,49.6,813560.0,37.4459,37.4912,37.4308,37.4383,813560.0
2015-10-01 09:30:00,49.42,49.91,49.41,49.8,762527.0,37.3025,37.6723,37.2949,37.5893,762527.0
2015-10-01 09:35:00,49.8,49.86,49.6,49.67,503057.0,37.5893,37.6346,37.4383,37.4912,503057.0
2015-10-01 09:40:00,49.67,49.81,49.65,49.68,194272.0,37.4912,37.5968,37.4761,37.4987,194272.0
2015-10-01 09:45:00,49.7,49.75,49.54,49.65,312716.0,37.5138,37.5516,37.393,37.4761,312716.0
2015-10-01 09:50:00,49.66,49.9,49.64,49.84,322006.0,37.4836,37.6648,37.4685,37.6195,322006.0
2015-10-01 09:55:00,49.84,49.84,49.56,49.57,267214.0,37.6195,37.6195,37.4081,37.4157,267214.0
2015-10-01 10:00:00,49.57,49.65,49.42,49.52,429113.0,37.4157,37.4761,37.3025,37.378,429113.0
2015-10-01 10:05:00,49.52,49.74,49.51,49.7,169784.0,37.378,37.544,37.3704,37.5138,169784.0
2015-10-01 10:10:00,49.69,49.86,49.68,49.73,245103.0,37.5063,37.6346,37.4987,37.5365,245103.0
2015-10-01 10:15:00,49.74,49.91,49.74,49.78,141032.0,37.544,37.6723,37.544,37.5742,141032.0
2015-10-01 10:20:00,49.78,49.86,49.76,49.82,219757.0,37.5742,37.6346,37.5591,37.6044,219757.0
2015-10-01 10:25:00,49.83,50.0,49.82,49.96,193233.0,37.6119,37.7403,37.6044,37.7101,193233.0
2015-10-01 10:30:00,49.97,50.0,49.83,49.85,153303.0,37.7176,37.7403,37.6119,37.627,153303.0
2015-10-01 10:35:00,49.84,49.92,49.81,49.89,111343.0,37.6195,37.6799,37.5968,37.6572,111343.0
2015-10-01 10:40:00,49.88,49.9,49.75,49.81,210629.0,37.6497,37.6648,37.5516,37.5968,210629.0
2015-10-01 10:45:00,49.82,49.93,49.79,49.84,157973.0,37.6044,37.6874,37.5818,37.6195,157973.0
2015-10-01 10:50:00,49.84,49.87,49.63,49.63,123567.0,37.6195,37.6421,37.461,37.461,123567.0
2015-10-01 10:55:00,49.63,49.66,49.56,49.59,209555.0,37.461,37.4836,37.4081,37.4308,209555.0
2015-10-01 11:00:00,49.58,49.58,49.47,49.48,272541.0,37.4232,37.4232,37.3402,37.3478,272541.0
2015-10-01 11:05:00,49.48,49.64,49.43,49.56,312497.0,37.3478,37.4685,37.31,37.4081,312497.0
2015-10-01 11:10:00,49.57,49.65,49.5,49.52,115266.0,37.4157,37.4761,37.3629,37.378,115266.0
2015-10-01 11:15:00,49.52,49.56,49.45,49.48,130908.0,37.378,37.4081,37.3251,37.3478,130908.0
2015-10-01 11:20:00,49.47,49.59,49.42,49.52,146018.0,37.3402,37.4308,37.3025,37.378,146018.0
2015-10-01 11:25:00,49.53,49.69,49.51,49.63,181652.0,37.3855,37.5063,37.3704,37.461,181652.0
2015-10-01 11:30:00,49.63,49.74,49.57,49.58,97028.0,37.461,37.544,37.4157,37.4232,97028.0
2015-10-01 11:35:00,49.58,49.65,49.54,49.64,92107.0,37.4232,37.4761,37.393,37.4685,92107.0
2015-10-01 11:40:00,49.64,49.64,49.54,49.55,88579.0,37.4685,37.4685,37.393,37.4006,88579.0
2015-10-01 11:45:00,49.55,49.58,49.46,49.57,157461.0,37.4006,37.4232,37.3327,37.4157,157461.0
2015-10-01 11:50:00,49.58,49.58,49.41,49.42,113008.0,37.4232,37.4232,37.2949,37.3025,113008.0
2015-10-01 11:55:00,49.42,49.46,49.33,49.4,208778.0,37.3025,37.3327,37.2345,37.2874,208778.0
2015-10-01 12:00:00,49.39,49.39,49.27,49.28,165770.0,37.2798,37.2798,37.1893,37.1968,165770.0
2015-10-01 12:05:00,49.28,49.31,49.22,49.26,130771.0,37.1968,37.2194,37.1515,37.1817,130771.0
2015-10-01 12:10:00,49.27,49.36,49.24,49.33,109606.0,37.1893,37.2572,37.1666,37.2345,109606.0
2015-10-01 12:15:00,49.33,49.41,49.31,49.4,96594.0,37.2345,37.2949,37.2194,37.2874,96594.0
2015-10-01 12:20:00,49.4,49.42,49.3,49.3,111241.0,37.2874,37.3025,37.2119,37.2119,111241.0
2015-10-01 12:25:00,49.29,49.45,49.27,49.43,169432.0,37.2043,37.3251,37.1893,37.31,169432.0
2015-10-01 12:30:00,49.44,49.51,49.38,49.46,175210.0,37.3176,37.3704,37.2723,37.3327,175210.0
2015-10-01 12:35:00,49.46,49.52,49.44,49.51,178559.0,37.3327,37.378,37.3176,37.3704,178559.0
2015-10-01 12:40:00,49.5,49.51,49.43,49.44,273536.0,37.3629,37.3704,37.31,37.3176,273536.0
2015-10-01 12:45:00,49.44,49.45,49.31,49.32,155970.0,37.3176,37.3251,37.2194,37.227,155970.0
2015-10-01 12:50:00,49.33,49.4,49.32,49.4,84274.0,37.2345,37.2874,37.227,37.2874,84274.0
2015-10-01 12:55:00,49.4,49.46,49.4,49.43,88831.0,37.2874,37.3327,37.2874,37.31,88831.0
2015-10-01 13:00:00,49.42,49.43,49.32,49.34,173364.0,37.3025,37.31,37.227,37.2421,173364.0
2015-10-01 13:05:00,49.34,49.4,49.32,49.37,166167.0,37.2421,37.2874,37.227,37.2647,166167.0
2015-10-01 13:10:00,49.37,49.39,49.29,49.3,127173.0,37.2647,37.2798,37.2043,37.2119,127173.0
2015-10-01 13:15:00,49.3,49.44,49.3,49.39,86047.0,37.2119,37.3176,37.2119,37.2798,86047.0
2015-10-01 13:20:00,49.39,49.4,49.32,49.37,64766.0,37.2798,37.2874,37.227,37.2647,64766.0
2015-10-01 13:25:00,49.37,49.44,49.35,49.39,66742.0,37.2647,37.3176,37.2496,37.2798,66742.0
2015-10-01 13:30:00,49.39,49.45,49.38,49.44,137993.0,37.2798,37.3251,37.2723,37.3176,137993.0
2015-10-01 13:35:00,49.44,49.5,49.4,49.47,140723.0,37.3176,37.3629,37.2874,37.3402,140723.0
2015-10-01 13:40:00,49.48,49.49,49.42,49.49,121797.0,37.3478,37.3553,37.3025,37.3553,121797.0
2015-10-01 13:45:00,49.49,49.55,49.46,49.55,137526.0,37.3553,37.4006,37.3327,37.4006,137526.0
2015-10-01 13:50:00,49.54,49.62,49.5,49.58,145947.0,37.393,37.4534,37.3629,37.4232,145947.0
2015-10-01 13:55:00,49.57,49.7,49.57,49.65,178707.0,37.4157,37.5138,37.4157,37.4761,178707.0
2015-10-01 14:00:00,49.66,49.67,49.58,49.6,68844.0,37.4836,37.4912,37.4232,37.4383,68844.0
2015-10-01 14:05:00,49.59,49.77,49.59,49.76,152520.0,37.4308,37.5667,37.4308,37.5591,152520.0
2015-10-01 14:10:00,49.75,49.83,49.75,49.76,117714.0,37.5516,37.6119,37.5516,37.5591,117714.0
2015-10-01 14:15:00,49.77,49.84,49.73,49.75,112937.0,37.5667,37.6195,37.5365,37.5516,112937.0
2015-10-01 14:20:00,49.75,49.76,49.63,49.64,134751.0,37.5516,37.5591,37.461,37.4685,134751.0
2015-10-01 14:25:00,49.64,49.7,49.6,49.68,90908.0,37.4685,37.5138,37.4383,37.4987,90908.0
2015-10-01 14:30:00,49.69,49.75,49.67,49.67,66297.0,37.5063,37.5516,37.4912,37.4912,66297.0
2015-10-01 14:35:00,49.67,49.73,49.66,49.72,84681.0,37.4912,37.5365,37.4836,37.5289,84681.0
2015-10-01 14:40:00,49.72,49.77,49.69,49.7,70970.0,37.5289,37.5667,37.5063,37.5138,70970.0
2015-10-01 14:45:00,49.69,49.73,49.61,49.61,183530.0,37.5063,37.5365,37.4459,37.4459,183530.0
2015-10-01 14:50:00,49.62,49.76,49.6,49.75,94940.0,37.4534,37.5591,37.4383,37.5516,94940.0
2015-10-01 14:55:00,49.75,49.87,49.75,49.78,195380.0,37.5516,37.6421,37.5516,37.5742,195380.0
2015-10-01 15:00:00,49.79,49.88,49.79,49.82,113052.0,37.5818,37.6497,37.5818,37.6044,113052.0
2015-10-01 15:05:00,49.82,49.84,49.75,49.78,181421.0,37.6044,37.6195,37.5516,37.5742,181421.0
2015-10-01 15:10:00,49.78,49.88,49.74,49.86,251694.0,37.5742,37.6497,37.544,37.6346,251694.0
2015-10-01 15:15:00,49.87,49.88,49.8,49.8,190261.0,37.6421,37.6497,37.5893,37.5893,190261.0
2015-10-01 15:20:00,49.79,49.81,49.71,49.73,285521.0,37.5818,37.5968,37.5214,37.5365,285521.0
2015-10-01 15:25:00,49.74,49.75,49.65,49.69,235349.0,37.544,37.5516,37.4761,37.5063,235349.0
2015-10-01 15:30:00,49.69,49.73,49.65,49.71,184854.0,37.5063,37.5365,37.4761,37.5214,184854.0
2015-10-01 15:35:00,49.7,49.7,49.54,49.57,221268.0,37.5138,37.5138,37.393,37.4157,221268.0
2015-10-01 15:40:00,49.58,49.75,49.55,49.73,338125.0,37.4232,37.5516,37.4006,37.5365,338125.0
2015-10-01 15:45:00,49.73,49.8,49.71,49.78,215559.0,37.5365,37.5893,37.5214,37.5742,215559.0
2015-10-01 15:50:00,49.79,49.85,49.75,49.82,251745.0,37.5818,37.627,37.5516,37.6044,251745.0
2015-10-01 15:55:00,49.82,49.9,49.81,49.87,702935.0,37.6044,37.6648,37.5968,37.6421,702935.0
2015-10-02 09:30:00,48.51,48.65,48.22,48.22,1152072.0,36.6156,36.7213,36.3967,36.3967,1152072.0
2015-10-02 09:35:00,48.22,48.33,48.02,48.26,670978.0,36.3967,36.4797,36.2457,36.4269,670978.0
2015-10-02 09:40:00,48.26,48.38,48.18,48.35,451479.0,36.4269,36.5175,36.3665,36.4948,451479.0
2015-10-02 09:45:00,48.34,48.35,48.23,48.25,462940.0,36.4873,36.4948,36.4043,36.4194,462940.0
2015-10-02 09:50:00,48.25,48.26,47.93,48.02,912377.0,36.4194,36.4269,36.1778,36.2457,912377.0
2015-10-02 09:55:00,48.01,48.04,47.77,47.88,573969.0,36.2382,36.2608,36.057,36.1401,573969.0
2015-10-02 10:00:00,47.88,47.93,47.79,47.8,575104.0,36.1401,36.1778,36.0721,36.0797,575104.0
2015-10-02 10:05:00,47.8,47.87,47.71,47.83,445943.0,36.0797,36.1325,36.0118,36.1023,445943.0
2015-10-02 10:10:00,47.84,47.97,47.8,47.95,678429.0,36.1099,36.208,36.0797,36.1929,678429.0
2015-10-02 10:15:00,47.96,48.16,47.96,48.0,464642.0,36.2005,36.3514,36.2005,36.2306,464642.0
2015-10-02 10:20:00,48.0,48.18,47.95,48.09,462753.0,36.2306,36.3665,36.1929,36.2986,462753.0
2015-10-02 10:25:00,48.09,48.14,48.01,48.04,304661.0,36.2986,36.3363,36.2382,36.2608,304661.0
2015-10-02 10:30:00,48.04,48.14,47.98,48.14,567310.0,36.2608,36.3363,36.2156,36.3363,567310.0
2015-10-02 10:35:00,48.14,48.14,48.01,48.13,310327.0,36.3363,36.3363,36.2382,36.3288,310327.0
2015-10-02 10:40:00,48.13,48.3,48.1,48.3,442494.0,36.3288,36.4571,36.3061,36.4571,442494.0
2015-10-02 10:45:00,48.29,48.37,48.25,48.37,325743.0,36.4495,36.5099,36.4194,36.5099,325743.0
2015-10-02 10:50:00,48.37,48.39,48.2,48.21,277240.0,36.5099,36.525,36.3816,36.3892,277240.0
2015-10-02 10:55:00,48.21,48.46,48.21,48.45,317524.0,36.3892,36.5779,36.3892,36.5703,317524.0
2015-10-02 11:00:00,48.45,48.49,48.35,48.45,412115.0,36.5703,36.6005,36.4948,36.5703,412115.0
2015-10-02 11:05:00,48.44,48.71,48.43,48.68,677150.0,36.5628,36.7666,36.5552,36.7439,677150.0
2015-10-02 11:10:00,48.68,48.69,48.52,48.57,374960.0,36.7439,36.7515,36.6231,36.6609,374960.0
2015-10-02 11:15:00,48.56,48.57,48.43,48.5,318140.0,36.6533,36.6609,36.5552,36.6081,318140.0
2015-10-02 11:20:00,48.5,48.59,48.44,48.45,176551.0,36.6081,36.676,36.5628,36.5703,176551.0
2015-10-02 11:25:00,48.45,48.57,48.44,48.51,164822.0,36.5703,36.6609,36.5628,36.6156,164822.0
2015-10-02 11:30:00,48.52,48.65,48.5,48.65,209752.0,36.6231,36.7213,36.6081,36.7213,209752.0
2015-10-02 11:35:00,48.65,48.7,48.52,48.53,228455.0,36.7213,36.759,36.6231,36.6307,228455.0
2015-10-02 11:40:00,48.52,48.58,48.48,48.56,229687.0,36.6231,36.6684,36.593,36.6533,229687.0
2015-10-02 11:45:00,48.56,48.66,48.51,48.56,206789.0,36.6533,36.7288,36.6156,36.6533,206789.0
2015-10-02 11:50:00,48.55,48.77,48.51,48.77,294931.0,36.6458,36.8118,36.6156,36.8118,294931.0
2015-10-02 11:55:00,48.77,48.77,48.7,48.72,201955.0,36.8118,36.8118,36.759,36.7741,201955.0
2015-10-02 12:00:00,48.72,48.77,48.71,48.76,179633.0,36.7741,36.8118,36.7666,36.8043,179633.0
2015-10-02 12:05:00,48.75,48.91,48.75,48.89,250808.0,36.7968,36.9175,36.7968,36.9024,250808.0
2015-10-02 12:10:00,48.89,49.0,48.88,48.96,223282.0,36.9024,36.9855,36.8949,36.9553,223282.0
2015-10-02 12:15:00,48.96,49.05,48.94,48.96,318152.0,36.9553,37.0232,36.9402,36.9553,318152.0
2015-10-02 12:20:00,48.97,49.02,48.93,48.97,242336.0,36.9628,37.0006,36.9326,36.9628,242336.0
2015-10-02 12:25:00,48.97,49.02,48.95,49.0,193001.0,36.9628,37.0006,36.9477,36.9855,193001.0
2015-10-02 12:30:00,49.0,49.16,49.0,49.11,287701.0,36.9855,37.1062,36.9855,37.0685,287701.0
2015-10-02 12:35:00,49.11,49.17,49.09,49.11,472887.0,37.0685,37.1138,37.0534,37.0685,472887.0
2015-10-02 12:40:00,49.11,49.19,49.09,49.15,285808.0,37.0685,37.1289,37.0534,37.0987,285808.0
2015-10-02 12:45:00,49.16,49.35,49.15,49.31,256900.0,37.1062,37.2496,37.0987,37.2194,256900.0
2015-10-02 12:50:00,49.32,49.47,49.27,49.44,303095.0,37.227,37.3402,37.1893,37.3176,303095.0
2015-10-02 12:55:00,49.45,49.49,49.36,49.36,262977.0,37.3251,37.3553,37.2572,37.2572,262977.0
2015-10-02 13:00:00,49.37,49.53,49.34,49.52,367698.0,37.2647,37.3855,37.2421,37.378,367698.0
2015-10-02 13:05:00,49.53,49.56,49.46,49.51,226301.0,37.3855,37.4081,37.3327,37.3704,226301.0
2015-10-02 13:10:00,49.52,49.63,49.49,49.55,241251.0,37.378,37.461,37.3553,37.4006,241251.0
2015-10-02 13:15:00,49.54,49.6,49.46,49.47,327488.0,37.393,37.4383,37.3327,37.3402,327488.0
2015-10-02 13:20:00,49.48,49.51,49.37,49.37,274748.0,37.3478,37.3704,37.2647,37.2647,274748.0
2015-10-02 13:25:00,49.37,49.53,49.36,49.48,228753.0,37.2647,37.3855,37.2572,37.3478,228753.0
2015-10-02 13:30:00,49.48,49.53,49.4,49.42,330384.0,37.3478,37.3855,37.2874,37.3025,330384.0
2015-10-02 13:35:00,49.42,49.43,49.27,49.27,197056.0,37.3025,37.31,37.1893,37.1893,197056.0
2015-10-02 13:40:00,49.28,49.33,49.15,49.29,344475.0,37.1968,37.2345,37.0987,37.2043,344475.0
2015-10-02 13:45:00,49.28,49.46,49.28,49.45,172203.0,37.1968,37.3327,37.1968,37.3251,172203.0
2015-10-02 13:50:00,49.45,49.46,49.27,49.28,141047.0,37.3251,37.3327,37.1893,37.1968,141047.0
2015-10-02 13:55:00,49.28,49.33,49.25,49.33,186653.0,37.1968,37.2345,37.1742,37.2345,186653.0
2015-10-02 14:00:00,49.32,49.43,49.27,49.42,101587.0,37.227,37.31,37.1893,37.3025,101587.0
2015-10-02 14:05:00,49.43,49.47,49.41,49.47,123040.0,37.31,37.3402,37.2949,37.3402,123040.0
2015-10-02 14:10:00,49.47,49.47,49.31,49.34,188730.0,37.3402,37.3402,37.2194,37.2421,188730.0
2015-10-02 14:15:00,49.34,49.37,49.31,49.31,91877.0,37.2421,37.2647,37.2194,37.2194,91877.0
2015-10-02 14:20:00,49.31,49.4,49.26,49.39,142898.0,37.2194,37.2874,37.1817,37.2798,142898.0
2015-10-02 14:25:00,49.39,49.43,49.35,49.39,189064.0,37.2798,37.31,37.2496,37.2798,189064.0
2015-10-02 14:30:00,49.4,49.45,49.38,49.39,228780.0,37.2874,37.3251,37.2723,37.2798,228780.0
2015-10-02 14:35:00,49.39,49.4,49.34,49.38,95513.0,37.2798,37.2874,37.2421,37.2723,95513.0
2015-10-02 14:40:00,49.38,49.42,49.28,49.33,147541.0,37.2723,37.3025,37.1968,37.2345,147541.0
2015-10-02 14:45:00,49.34,49.35,49.28,49.29,100103.0,37.2421,37.2496,37.1968,37.2043,100103.0
2015-10-02 14:50:00,49.3,49.37,49.27,49.36,128434.0,37.2119,37.2647,37.1893,37.2572,128434.0
2015-10-02 14:55:00,49.36,49.39,49.29,49.29,114694.0,37.2572,37.2798,37.2043,37.2043,114694.0
2015-10-02 15:00:00,49.3,49.32,49.25,49.31,144716.0,37.2119,37.227,37.1742,37.2194,144716.0
2015-10-02 15:05:00,49.32,49.45,49.31,49.45,193845.0,37.227,37.3251,37.2194,37.3251,193845.0
2015-10-02 15:10:00,49.45,49.49,49.42,49.46,197680.0,37.3251,37.3553,37.3025,37.3327,197680.0
2015-10-02 15:15:00,49.46,49.62,49.46,49.6,220649.0,37.3327,37.4534,37.3327,37.4383,220649.0
2015-10-02 15:20:00,49.6,49.63,49.51,49.57,284525.0,37.4383,37.461,37.3704,37.4157,284525.0
2015-10-02 15:25:00,49.55,49.64,49.54,49.64,162524.0,37.4006,37.4685,37.393,37.4685,162524.0
2015-10-02 15:30:00,49.64,49.7,49.62,49.69,232630.0,37.4685,37.5138,37.4534,37.5063,232630.0
2015-10-02 15:35:00,49.69,49.74,49.67,49.7,258711.0,37.5063,37.544,37.4912,37.5138,258711.0
2015-10-02 15:40:00,49.7,49.73,49.68,49.7,207219.0,37.5138,37.5365,37.4987,37.5138,207219.0
2015-10-02 15:45:00,49.71,49.75,49.69,49.75,277323.0,37.5214,37.5516,37.5063,37.5516,277323.0
2015-10-02 15:50:00,49.75,49.82,49.69,49.78,425665.0,37.5516,37.6044,37.5063,37.5742,425665.0
2015-10-02 15:55:00,49.79,49.88,49.73,49.88,1151524.0,37.5818,37.6497,37.5365,37.6497,1151524.0
2015-10-05 09:30:00,50.4,50.51,50.34,50.42,646169.0,38.0422,38.1252,37.9969,38.0573,646169.0
2015-10-05 09:35:00,50.43,50.73,50.43,50.71,715446.0,38.0648,38.2913,38.0648,38.2762,715446.0
2015-10-05 09:40:00,50.71,50.83,50.66,50.72,401337.0,38.2762,38.3667,38.2384,38.2837,401337.0
2015-10-05 09:45:00,50.71,50.83,50.68,50.83,313608.0,38.2762,38.3667,38.2535,38.3667,313608.0
2015-10-05 09:50:00,50.83,50.95,50.83,50.94,428917.0,38.3667,38.4573,38.3667,38.4498,428917.0
2015-10-05 09:55:00,50.94,50.98,50.87,50.97,254036.0,38.4498,38.48,38.3969,38.4724,254036.0
2015-10-05 10:00:00,50.96,50.97,50.78,50.91,405686.0,38.4649,38.4724,38.329,38.4271,405686.0
2015-10-05 10:05:00,50.91,50.92,50.85,50.88,255206.0,38.4271,38.4347,38.3818,38.4045,255206.0
2015-10-05 10:10:00,50.88,50.95,50.87,50.93,284286.0,38.4045,38.4573,38.3969,38.4422,284286.0
2015-10-05 10:15:00,50.93,51.07,50.92,51.05,336514.0,38.4422,38.5479,38.4347,38.5328,336514.0
2015-10-05 10:20:00,51.05,51.06,50.94,51.04,247364.0,38.5328,38.5404,38.4498,38.5253,247364.0
2015-10-05 10:25:00,51.03,51.07,51.0,51.05,156538.0,38.5177,38.5479,38.4951,38.5328,156538.0
2015-10-05 10:30:00,51.06,51.09,50.99,50.99,161095.0,38.5404,38.563,38.4875,38.4875,161095.0
2015-10-05 10:35:00,50.99,51.03,50.96,51.02,160804.0,38.4875,38.5177,38.4649,38.5102,160804.0
2015-10-05 10:40:00,51.02,51.03,50.83,50.84,178964.0,38.5102,38.5177,38.3667,38.3743,178964.0
2015-10-05 10:45:00,50.83,50.88,50.79,50.85,140234.0,38.3667,38.4045,38.3366,38.3818,140234.0
2015-10-05 10:50:00,50.85,50.92,50.8,50.88,97720.0,38.3818,38.4347,38.3441,38.4045,97720.0
2015-10-05 10:55:00,50.88,50.95,50.82,50.84,136818.0,38.4045,38.4573,38.3592,38.3743,136818.0
2015-10-05 11:00:00,50.84,50.92,50.82,50.86,151553.0,38.3743,38.4347,38.3592,38.3894,151553.0
2015-10-05 11:05:00,50.85,50.93,50.84,50.9,123346.0,38.3818,38.4422,38.3743,38.4196,123346.0
2015-10-05 11:10:00,50.89,50.93,50.86,50.91,114950.0,38.412,38.4422,38.3894,38.4271,114950.0
2015-10-05 11:15:00,50.9,50.9,50.86,50.87,155843.0,38.4196,38.4196,38.3894,38.3969,155843.0
2015-10-05 11:20:00,50.88,51.03,50.87,51.03,149492.0,38.4045,38.5177,38.3969,38.5177,149492.0
2015-10-05 11:25:00,51.03,51.06,50.96,50.99,93015.0,38.5177,38.5404,38.4649,38.4875,93015.0
2015-10-05 11:30:00,50.99,51.05,50.97,50.98,99191.0,38.4875,38.5328,38.4724,38.48,99191.0
2015-10-05 11:35:00,50.97,50.98,50.87,50.88,94901.0,38.4724,38.48,38.3969,38.4045,94901.0
2015-10-05 11:40:00,50.88,50.91,50.86,50.87,65455.0,38.4045,38.4271,38.3894,38.3969,65455.0
2015-10-05 11:45:00,50.87,50.92,50.86,50.92,59487.0,38.3969,38.4347,38.3894,38.4347,59487.0
2015-10-05 11:50:00,50.92,50.98,50.92,50.94,91852.0,38.4347,38.48,38.4347,38.4498,91852.0
2015-10-05 11:55:00,50.94,51.01,50.87,51.0,47853.0,38.4498,38.5026,38.3969,38.4951,47853.0
2015-10-05 12:00:00,51.0,51.04,50.97,50.97,59841.0,38.4951,38.5253,38.4724,38.4724,59841.0
2015-10-05 12:05:00,50.97,51.06,50.97,51.04,89391.0,38.4724,38.5404,38.4724,38.5253,89391.0
2015-10-05 12:10:00,51.03,51.06,50.96,50.99,94132.0,38.5177,38.5404,38.4649,38.4875,94132.0
2015-10-05 12:15:00,51.0,51.03,50.98,51.0,189422.0,38.4951,38.5177,38.48,38.4951,189422.0
2015-10-05 12:20:00,51.01,51.03,50.97,51.0,97163.0,38.5026,38.5177,38.4724,38.4951,97163.0
2015-10-05 12:25:00,51.0,51.04,50.96,51.01,79935.0,38.4951,38.5253,38.4649,38.5026,79935.0
2015-10-05 12:30:00,51.01,51.08,51.0,51.06,241069.0,38.5026,38.5554,38.4951,38.5404,241069.0
2015-10-05 12:35:00,51.06,51.07,51.03,51.06,67960.0,38.5404,38.5479,38.5177,38.5404,67960.0
2015-10-05 12:40:00,51.06,51.07,51.04,51.06,80492.0,38.5404,38.5479,38.5253,38.5404,80492.0
2015-10-05 12:45:00,51.06,51.1,51.04,51.1,97289.0,38.5404,38.5705,38.5253,38.5705,97289.0
2015-10-05 12:50:00,51.09,51.13,51.05,51.05,134612.0,38.563,38.5932,38.5328,38.5328,134612.0
2015-10-05 12:55:00,51.06,51.07,50.98,51.01,117072.0,38.5404,38.5479,38.48,38.5026,117072.0
2015-10-05 13:00:00,51.01,51.03,50.96,50.98,83121.0,38.5026,38.5177,38.4649,38.48,83121.0
2015-10-05 13:05:00,50.98,51.02,50.98,51.01,99348.0,38.48,38.5102,38.48,38.5026,99348.0
2015-10-05 13:10:00,51.02,51.09,51.01,51.08,76532.0,38.5102,38.563,38.5026,38.5554,76532.0
2015-10-05 13:15:00,51.07,51.11,51.07,51.1,75396.0,38.5479,38.5781,38.5479,38.5705,75396.0
2015-10-05 13:20:00,51.1,51.12,51.06,51.07,68530.0,38.5705,38.5856,38.5404,38.5479,68530.0
2015-10-05 13:25:00,51.06,51.11,51.04,51.05,73198.0,38.5404,38.5781,38.5253,38.5328,73198.0
2015-10-05 13:30:00,51.05,51.05,50.97,50.98,87157.0,38.5328,38.5328,38.4724,38.48,87157.0
2015-10-05 13:35:00,50.98,51.04,50.95,51.04,60451.0,38.48,38.5253,38.4573,38.5253,60451.0
2015-10-05 13:40:00,51.03,51.04,50.93,50.96,71754.0,38.5177,38.5253,38.4422,38.4649,71754.0
2015-10-05 13:45:00,50.97,51.06,50.96,51.06,133547.0,38.4724,38.5404,38.4649,38.5404,133547.0
2015-10-05 13:50:00,51.05,51.06,51.01,51.05,50752.0,38.5328,38.5404,38.5026,38.5328,50752.0
2015-10-05 13:55:00,51.06,51.09,51.03,51.07,43623.0,38.5404,38.563,38.5177,38.5479,43623.0
2015-10-05 14:00:00,51.07,51.1,51.05,51.05,64886.0,38.5479,38.5705,38.5328,38.5328,64886.0
2015-10-05 14:05:00,51.05,51.1,51.03,51.07,89007.0,38.5328,38.5705,38.5177,38.5479,89007.0
2015-10-05 14:10:00,51.07,51.12,51.04,51.05,95825.0,38.5479,38.5856,38.5253,38.5328,95825.0
2015-10-05 14:15:00,51.05,51.11,51.04,51.11,94249.0,38.5328,38.5781,38.5253,38.5781,94249.0
2015-10-05 14:20:00,51.11,51.16,51.1,51.13,154262.0,38.5781,38.6158,38.5705,38.5932,154262.0
2015-10-05 14:25:00,51.13,51.23,51.13,51.23,151022.0,38.5932,38.6687,38.5932,38.6687,151022.0
2015-10-05 14:30:00,51.22,51.34,51.22,51.29,210821.0,38.6611,38.7517,38.6611,38.714,210821.0
2015-10-05 14:35:00,51.3,51.32,51.21,51.21,132580.0,38.7215,38.7366,38.6536,38.6536,132580.0
2015-10-05 14:40:00,51.22,51.25,51.19,51.19,119912.0,38.6611,38.6838,38.6385,38.6385,119912.0
2015-10-05 14:45:00,51.2,51.22,51.16,51.16,95972.0,38.646,38.6611,38.6158,38.6158,95972.0
2015-10-05 14:50:00,51.17,51.23,51.15,51.18,109771.0,38.6234,38.6687,38.6083,38.6309,109771.0
2015-10-05 14:55:00,51.17,51.25,51.17,51.25,139880.0,38.6234,38.6838,38.6234,38.6838,139880.0
2015-10-05 15:00:00,51.24,51.28,51.19,51.23,152997.0,38.6762,38.7064,38.6385,38.6687,152997.0
2015-10-05 15:05:00,51.23,51.26,51.2,51.25,207701.0,38.6687,38.6913,38.646,38.6838,207701.0
2015-10-05 15:10:00,51.25,51.25,51.12,51.15,164830.0,38.6838,38.6838,38.5856,38.6083,164830.0
2015-10-05 15:15:00,51.16,51.17,51.08,51.08,115203.0,38.6158,38.6234,38.5554,38.5554,115203.0
2015-10-05 15:20:00,51.08,51.16,51.06,51.14,161456.0,38.5554,38.6158,38.5404,38.6007,161456.0
2015-10-05 15:25:00,51.15,51.19,51.11,51.12,165485.0,38.6083,38.6385,38.5781,38.5856,165485.0
2015-10-05 15:30:00,51.12,51.28,51.11,51.22,218397.0,38.5856,38.7064,38.5781,38.6611,218397.0
2015-10-05 15:35:00,51.23,51.24,51.12,51.13,214883.0,38.6687,38.6762,38.5856,38.5932,214883.0
2015-10-05 15:40:00,51.12,51.17,51.11,51.14,176081.0,38.5856,38.6234,38.5781,38.6007,176081.0
2015-10-05 15:45:00,51.14,51.19,51.13,51.16,168715.0,38.6007,38.6385,38.5932,38.6158,168715.0
2015-10-05 15:50:00,51.16,51.19,51.13,51.14,263234.0,38.6158,38.6385,38.5932,38.6007,263234.0
2015-10-05 15:55:00,51.13,51.19,51.13,51.15,652863.0,38.5932,38.6385,38.5932,38.6083,652863.0
2015-10-06 09:30:00,51.05,51.1,50.83,51.08,417274.0,38.5328,38.5705,38.3667,38.5554,417274.0
2015-10-06 09:35:00,51.07,51.16,50.97,51.15,277522.0,38.5479,38.6158,38.4724,38.6083,277522.0
2015-10-06 09:40:00,51.15,51.43,51.13,51.41,318917.0,38.6083,38.8196,38.5932,38.8045,318917.0
2015-10-06 09:45:00,51.42,51.5,51.39,51.45,367476.0,38.8121,38.8725,38.7894,38.8347,367476.0
2015-10-06 09:50:00,51.45,51.48,51.33,51.36,231878.0,38.8347,38.8574,38.7442,38.7668,231878.0
2015-10-06 09:55:00,51.36,51.4,51.3,51.38,172409.0,38.7668,38.797,38.7215,38.7819,172409.0
2015-10-06 10:00:00,51.39,51.39,51.2,51.2,136797.0,38.7894,38.7894,38.646,38.646,136797.0
2015-10-06 10:05:00,51.21,51.21,51.07,51.17,382213.0,38.6536,38.6536,38.5479,38.6234,382213.0
2015-10-06 10:10:00,51.16,51.21,51.06,51.1,203872.0,38.6158,38.6536,38.5404,38.5705,203872.0
2015-10-06 10:15:00,51.1,51.11,50.89,50.91,192369.0,38.5705,38.5781,38.412,38.4271,192369.0
2015-10-06 10:20:00,50.91,51.02,50.89,50.95,125189.0,38.4271,38.5102,38.412,38.4573,125189.0
2015-10-06 10:25:00,50.94,50.97,50.85,50.88,202744.0,38.4498,38.4724,38.3818,38.4045,202744.0
2015-10-06 10:30:00,50.89,50.94,50.85,50.89,149822.0,38.412,38.4498,38.3818,38.412,149822.0
2015-10-06 10:35:00,50.9,50.97,50.85,50.95,138402.0,38.4196,38.4724,38.3818,38.4573,138402.0
2015-10-06 10:40:00,50.94,51.1,50.93,51.1,205124.0,38.4498,38.5705,38.4422,38.5705,205124.0
2015-10-06 10:45:00,51.1,51.15,51.01,51.01,134902.0,38.5705,38.6083,38.5026,38.5026,134902.0
2015-10-06 10:50:00,51.01,51.06,50.97,51.02,89243.0,38.5026,38.5404,38.4724,38.5102,89243.0
2015-10-06 10:55:00,51.03,51.05,50.95,51.05,90954.0,38.5177,38.5328,38.4573,38.5328,90954.0
2015-10-06 11:00:00,51.04,51.19,51.02,51.19,114941.0,38.5253,38.6385,38.5102,38.6385,114941.0
2015-10-06 11:05:00,51.2,51.26,51.15,51.23,163193.0,38.646,38.6913,38.6083,38.6687,163193.0
2015-10-06 11:10:00,51.25,51.28,51.2,51.28,96341.0,38.6838,38.7064,38.646,38.7064,96341.0
2015-10-06 11:15:00,51.28,51.44,51.27,51.42,265184.0,38.7064,38.8272,38.6989,38.8121,265184.0
2015-10-06 11:20:00,51.43,51.46,51.38,51.4,180826.0,38.8196,38.8423,38.7819,38.797,180826.0
2015-10-06 11:25:00,51.38,51.39,51.31,51.38,152197.0,38.7819,38.7894,38.7291,38.7819,152197.0
2015-10-06 11:30:00,51.38,51.4,51.23,51.31,198163.0,38.7819,38.797,38.6687,38.7291,198163.0
2015-10-06 11:35:00,51.31,51.37,51.23,51.27,304951.0,38.7291,38.7743,38.6687,38.6989,304951.0
2015-10-06 11:40:00,51.26,51.32,51.22,51.25,96278.0,38.6913,38.7366,38.6611,38.6838,96278.0
2015-10-06 11:45:00,51.24,51.34,51.18,51.25,82316.0,38.6762,38.7517,38.6309,38.6838,82316.0
2015-10-06 11:50:00,51.26,51.3,51.22,51.27,101834.0,38.6913,38.7215,38.6611,38.6989,101834.0
2015-10-06 11:55:00,51.26,51.29,51.2,51.27,92660.0,38.6913,38.714,38.646,38.6989,92660.0
2015-10-06 12:00:00,51.27,51.29,51.24,51.26,78063.0,38.6989,38.714,38.6762,38.6913,78063.0
2015-10-06 12:05:00,51.25,51.32,51.2,51.21,89052.0,38.6838,38.7366,38.646,38.6536,89052.0
2015-10-06 12:10:00,51.21,51.23,51.1,51.16,141885.0,38.6536,38.6687,38.5705,38.6158,141885.0
2015-10-06 12:15:00,51.16,51.18,51.09,51.1,64517.0,38.6158,38.6309,38.563,38.5705,64517.0
2015-10-06 12:20:00,51.11,51.21,51.08,51.15,107656.0,38.5781,38.6536,38.5554,38.6083,107656.0
2015-10-06 12:25:00,51.16,51.22,51.14,51.14,101277.0,38.6158,38.6611,38.6007,38.6007,101277.0
2015-10-06 12:30:00,51.14,51.15,51.0,51.03,199415.0,38.6007,38.6083,38.4951,38.5177,199415.0
2015-10-06 12:35:00,51.02,51.07,50.98,51.05,131273.0,38.5102,38.5479,38.48,38.5328,131273.0
2015-10-06 12:40:00,51.05,51.05,50.97,51.03,127773.0,38.5328,38.5328,38.4724,38.5177,127773.0
2015-10-06 12:45:00,51.03,51.07,51.0,51.05,73487.0,38.5177,38.5479,38.4951,38.5328,73487.0
2015-10-06 12:50:00,51.05,51.09,51.03,51.04,60564.0,38.5328,38.563,38.5177,38.5253,60564.0
2015-10-06 12:55:00,51.04,51.08,51.02,51.08,66676.0,38.5253,38.5554,38.5102,38.5554,66676.0
2015-10-06 13:00:00,51.08,51.14,51.04,51.05,92891.0,38.5554,38.6007,38.5253,38.5328,92891.0
2015-10-06 13:05:00,51.05,51.08,51.0,51.08,84147.0,38.5328,38.5554,38.4951,38.5554,84147.0
2015-10-06 13:10:00,51.08,51.13,51.05,51.12,86901.0,38.5554,38.5932,38.5328,38.5856,86901.0
2015-10-06 13:15:00,51.11,51.17,51.08,51.15,109845.0,38.5781,38.6234,38.5554,38.6083,109845.0
2015-10-06 13:20:00,51.15,51.19,51.12,51.14,62976.0,38.6083,38.6385,38.5856,38.6007,62976.0
2015-10-06 13:25:00,51.13,51.15,51.04,51.05,65562.0,38.5932,38.6083,38.5253,38.5328,65562.0
2015-10-06 13:30:00,51.05,51.05,51.0,51.02,113755.0,38.5328,38.5328,38.4951,38.5102,113755.0
2015-10-06 13:35:00,51.03,51.04,51.0,51.03,56789.0,38.5177,38.5253,38.4951,38.5177,56789.0
2015-10-06 13:40:00,51.03,51.03,50.9,50.94,207349.0,38.5177,38.5177,38.4196,38.4498,207349.0
2015-10-06 13:45:00,50.94,51.0,50.89,50.97,66105.0,38.4498,38.4951,38.412,38.4724,66105.0
2015-10-06 13:50:00,50.97,50.99,50.92,50.96,108666.0,38.4724,38.4875,38.4347,38.4649,108666.0
2015-10-06 13:55:00,50.96,50.98,50.9,50.91,205960.0,38.4649,38.48,38.4196,38.4271,205960.0
2015-10-06 14:00:00,50.91,50.96,50.87,50.88,81941.0,38.4271,38.4649,38.3969,38.4045,81941.0
2015-10-06 14:05:00,50.88,50.93,50.86,50.89,67818.0,38.4045,38.4422,38.3894,38.412,67818.0
2015-10-06 14:10:00,50.88,51.01,50.86,51.01,178800.0,38.4045,38.5026,38.3894,38.5026,178800.0
2015-10-06 14:15:00,51.02,51.14,51.01,51.13,232448.0,38.5102,38.6007,38.5026,38.5932,232448.0
2015-10-06 14:20:00,51.14,51.14,51.07,51.07,84677.0,38.6007,38.6007,38.5479,38.5479,84677.0
2015-10-06 14:25:00,51.07,51.14,51.03,51.14,104372.0,38.5479,38.6007,38.5177,38.6007,104372.0
2015-10-06 14:30:00,51.14,51.18,51.06,51.12,89861.0,38.6007,38.6309,38.5404,38.5856,89861.0
2015-10-06 14:35:00,51.11,51.14,51.08,51.12,82755.0,38.5781,38.6007,38.5554,38.5856,82755.0
2015-10-06 14:40:00,51.12,51.13,51.06,51.07,67611.0,38.5856,38.5932,38.5404,38.5479,67611.0
2015-10-06 14:45:00,51.07,51.13,51.02,51.1,86720.0,38.5479,38.5932,38.5102,38.5705,86720.0
2015-10-06 14:50:00,51.1,51.12,51.04,51.08,87164.0,38.5705,38.5856,38.5253,38.5554,87164.0
2015-10-06 14:55:00,51.09,51.09,50.97,51.05,90623.0,38.563,38.563,38.4724,38.5328,90623.0
2015-10-06 15:00:00,51.04,51.12,51.02,51.09,65333.0,38.5253,38.5856,38.5102,38.563,65333.0
2015-10-06 15:05:00,51.09,51.15,51.08,51.11,71944.0,38.563,38.6083,38.5554,38.5781,71944.0
2015-10-06 15:10:00,51.11,51.11,51.02,51.05,91499.0,38.5781,38.5781,38.5102,38.5328,91499.0
2015-10-06 15:15:00,51.05,51.14,51.0,51.1,121568.0,38.5328,38.6007,38.4951,38.5705,121568.0
2015-10-06 15:20:00,51.1,51.15,51.05,51.1,137486.0,38.5705,38.6083,38.5328,38.5705,137486.0
2015-10-06 15:25:00,51.11,51.14,51.07,51.12,88890.0,38.5781,38.6007,38.5479,38.5856,88890.0
2015-10-06 15:30:00,51.12,51.16,51.11,51.13,144065.0,38.5856,38.6158,38.5781,38.5932,144065.0
2015-10-06 15:35:00,51.13,51.13,51.06,51.08,86987.0,38.5932,38.5932,38.5404,38.5554,86987.0
2015-10-06 15:40:00,51.07,51.07,51.0,51.01,189920.0,38.5479,38.5479,38.4951,38.5026,189920.0
2015-10-06 15:45:00,51.01,51.06,51.0,51.03,148880.0,38.5026,38.5404,38.4951,38.5177,148880.0
2015-10-06 15:50:00,51.03,51.07,51.0,51.05,153905.0,38.5177,38.5479,38.4951,38.5328,153905.0
2015-10-06 15:55:00,51.05,51.06,50.97,51.06,480437.0,38.5328,38.5404,38.4724,38.5404,480437.0
2015-10-07 09:30:00,51.48,51.66,51.45,51.65,645296.0,38.8574,38.9932,38.8347,38.9857,645296.0
2015-10-07 09:35:00,51.64,51.85,51.63,51.78,458682.0,38.9781,39.1366,38.9706,39.0838,458682.0
2015-10-07 09:40:00,51.8,51.83,51.67,51.73,372663.0,39.0989,39.1216,39.0008,39.0461,372663.0
2015-10-07 09:45:00,51.7,51.84,51.62,51.8,414920.0,39.0234,39.1291,38.963,39.0989,414920.0
2015-10-07 09:50:00,51.81,51.83,51.58,51.63,214872.0,39.1065,39.1216,38.9329,38.9706,214872.0
2015-10-07 09:55:00,51.63,51.65,51.56,51.59,117834.0,38.9706,38.9857,38.9178,38.9404,117834.0
2015-10-07 10:00:00,51.59,51.65,51.54,51.62,194138.0,38.9404,38.9857,38.9027,38.963,194138.0
2015-10-07 10:05:00,51.62,51.65,51.56,51.64,207123.0,38.963,38.9857,38.9178,38.9781,207123.0
2015-10-07 10:10:00,51.65,51.67,51.58,51.64,193556.0,38.9857,39.0008,38.9329,38.9781,193556.0
2015-10-07 10:15:00,51.65,51.78,51.62,51.72,138760.0,38.9857,39.0838,38.963,39.0385,138760.0
2015-10-07 10:20:00,51.72,51.72,51.65,51.69,78095.0,39.0385,39.0385,38.9857,39.0159,78095.0
2015-10-07 10:25:00,51.69,51.7,51.61,51.65,178515.0,39.0159,39.0234,38.9555,38.9857,178515.0
2015-10-07 10:30:00,51.65,51.65,51.47,51.49,165027.0,38.9857,38.9857,38.8498,38.8649,165027.0
2015-10-07 10:35:00,51.49,51.55,51.45,51.46,67214.0,38.8649,38.9102,38.8347,38.8423,67214.0
2015-10-07 10:40:00,51.46,51.46,51.34,51.38,156832.0,38.8423,38.8423,38.7517,38.7819,156832.0
2015-10-07 10:45:00,51.39,51.45,51.3,51.33,121685.0,38.7894,38.8347,38.7215,38.7442,121685.0
2015-10-07 10:50:00,51.34,51.36,51.24,51.31,244774.0,38.7517,38.7668,38.6762,38.7291,244774.0
2015-10-07 10:55:00,51.32,51.34,51.27,51.29,154693.0,38.7366,38.7517,38.6989,38.714,154693.0
2015-10-07 11:00:00,51.28,51.31,51.22,51.24,160701.0,38.7064,38.7291,38.6611,38.6762,160701.0
2015-10-07 11:05:00,51.24,51.24,51.07,51.15,302554.0,38.6762,38.6762,38.5479,38.6083,302554.0
2015-10-07 11:10:00,51.15,51.16,51.0,51.07,294102.0,38.6083,38.6158,38.4951,38.5479,294102.0
2015-10-07 11:15:00,51.07,51.11,50.89,51.04,446555.0,38.5479,38.5781,38.412,38.5253,446555.0
2015-10-07 11:20:00,51.04,51.09,50.99,51.0,197818.0,38.5253,38.563,38.4875,38.4951,197818.0
2015-10-07 11:25:00,51.0,51.02,50.92,50.96,279539.0,38.4951,38.5102,38.4347,38.4649,279539.0
2015-10-07 11:30:00,50.95,51.08,50.9,51.08,141077.0,38.4573,38.5554,38.4196,38.5554,141077.0
2015-10-07 11:35:00,51.08,51.16,51.06,51.14,268564.0,38.5554,38.6158,38.5404,38.6007,268564.0
2015-10-07 11:40:00,51.12,51.13,51.0,51.05,171684.0,38.5856,38.5932,38.4951,38.5328,171684.0
2015-10-07 11:45:00,51.05,51.12,51.03,51.06,163972.0,38.5328,38.5856,38.5177,38.5404,163972.0
2015-10-07 11:50:00,51.05,51.13,51.05,51.1,123037.0,38.5328,38.5932,38.5328,38.5705,123037.0
2015-10-07 11:55:00,51.1,51.27,51.09,51.22,195316.0,38.5705,38.6989,38.563,38.6611,195316.0
2015-10-07 12:00:00,51.22,51.3,51.22,51.27,201395.0,38.6611,38.7215,38.6611,38.6989,201395.0
2015-10-07 12:05:00,51.27,51.29,51.22,51.25,103238.0,38.6989,38.714,38.6611,38.6838,103238.0
2015-10-07 12:10:00,51.25,51.31,51.21,51.27,148890.0,38.6838,38.7291,38.6536,38.6989,148890.0
2015-10-07 12:15:00,51.27,51.29,51.22,51.28,91151.0,38.6989,38.714,38.6611,38.7064,91151.0
2015-10-07 12:20:00,51.28,51.28,51.13,51.15,111426.0,38.7064,38.7064,38.5932,38.6083,111426.0
2015-10-07 12:25:00,51.14,51.16,51.04,51.11,280097.0,38.6007,38.6158,38.5253,38.5781,280097.0
2015-10-07 12:30:00,51.1,51.15,51.08,51.1,58142.0,38.5705,38.6083,38.5554,38.5705,58142.0
2015-10-07 12:35:00,51.1,51.2,51.08,51.19,102140.0,38.5705,38.646,38.5554,38.6385,102140.0
2015-10-07 12:40:00,51.18,51.3,51.12,51.3,109787.0,38.6309,38.7215,38.5856,38.7215,109787.0
2015-10-07 12:45:00,51.3,51.31,51.21,51.25,54811.0,38.7215,38.7291,38.6536,38.6838,54811.0
2015-10-07 12:50:00,51.26,51.28,51.12,51.16,47385.0,38.6913,38.7064,38.5856,38.6158,47385.0
2015-10-07 12:55:00,51.17,51.21,51.14,51.15,43042.0,38.6234,38.6536,38.6007,38.6083,43042.0
2015-10-07 13:00:00,51.16,51.19,51.1,51.13,70580.0,38.6158,38.6385,38.5705,38.5932,70580.0
2015-10-07 13:05:00,51.13,51.24,51.12,51.23,86495.0,38.5932,38.6762,38.5856,38.6687,86495.0
2015-10-07 13:10:00,51.23,51.29,51.22,51.24,89925.0,38.6687,38.714,38.6611,38.6762,89925.0
2015-10-07 13:15:00,51.26,51.31,51.25,51.25,42560.0,38.6913,38.7291,38.6838,38.6838,42560.0
2015-10-07 13:20:00,51.25,51.28,51.23,51.25,65590.0,38.6838,38.7064,38.6687,38.6838,65590.0
2015-10-07 13:25:00,51.26,51.29,51.17,51.2,293248.0,38.6913,38.714,38.6234,38.646,293248.0
2015-10-07 13:30:00,51.2,51.3,51.2,51.28,169733.0,38.646,38.7215,38.646,38.7064,169733.0
2015-10-07 13:35:00,51.28,51.3,51.26,51.27,107279.0,38.7064,38.7215,38.6913,38.6989,107279.0
2015-10-07 13:40:00,51.27,51.32,51.24,51.3,180946.0,38.6989,38.7366,38.6762,38.7215,180946.0
2015-10-07 13:45:00,51.31,51.37,51.28,51.31,127817.0,38.7291,38.7743,38.7064,38.7291,127817.0
2015-10-07 13:50:00,51.31,51.31,51.25,51.26,133238.0,38.7291,38.7291,38.6838,38.6913,133238.0
2015-10-07 13:55:00,51.27,51.33,51.25,51.26,168414.0,38.6989,38.7442,38.6838,38.6913,168414.0
2015-10-07 14:00:00,51.27,51.35,51.26,51.34,145012.0,38.6989,38.7592,38.6913,38.7517,145012.0
2015-10-07 14:05:00,51.34,51.36,51.24,51.26,175135.0,38.7517,38.7668,38.6762,38.6913,175135.0
2015-10-07 14:10:00,51.26,51.26,51.15,51.18,182959.0,38.6913,38.6913,38.6083,38.6309,182959.0
2015-10-07 14:15:00,51.18,51.23,51.16,51.17,102273.0,38.6309,38.6687,38.6158,38.6234,102273.0
2015-10-07 14:20:00,51.17,51.18,51.07,51.1,176240.0,38.6234,38.6309,38.5479,38.5705,176240.0
2015-10-07 14:25:00,51.09,51.17,51.04,51.15,221894.0,38.563,38.6234,38.5253,38.6083,221894.0
2015-10-07 14:30:00,51.15,51.25,51.12,51.14,196862.0,38.6083,38.6838,38.5856,38.6007,196862.0
2015-10-07 14:35:00,51.14,51.19,51.12,51.16,256703.0,38.6007,38.6385,38.5856,38.6158,256703.0
2015-10-07 14:40:00,51.16,51.21,51.14,51.2,170645.0,38.6158,38.6536,38.6007,38.646,170645.0
2015-10-07 14:45:00,51.2,51.21,51.08,51.1,184833.0,38.646,38.6536,38.5554,38.5705,184833.0
2015-10-07 14:50:00,51.11,51.14,51.04,51.14,124808.0,38.5781,38.6007,38.5253,38.6007,124808.0
2015-10-07 14:55:00,51.14,51.17,51.1,51.13,127367.0,38.6007,38.6234,38.5705,38.5932,127367.0
2015-10-07 15:00:00,51.13,51.2,51.12,51.16,153381.0,38.5932,38.646,38.5856,38.6158,153381.0
2015-10-07 15:05:00,51.16,51.17,51.08,51.1,180723.0,38.6158,38.6234,38.5554,38.5705,180723.0
2015-10-07 15:10:00,51.09,51.2,51.09,51.13,126451.0,38.563,38.646,38.563,38.5932,126451.0
2015-10-07 15:15:00,51.13,51.29,51.12,51.25,216210.0,38.5932,38.714,38.5856,38.6838,216210.0
2015-10-07 15:20:00,51.25,51.25,51.14,51.21,123033.0,38.6838,38.6838,38.6007,38.6536,123033.0
2015-10-07 15:25:00,51.22,51.22,51.12,51.15,129943.0,38.6611,38.6611,38.5856,38.6083,129943.0
2015-10-07 15:30:00,51.15,51.21,51.14,51.18,161720.0,38.6083,38.6536,38.6007,38.6309,161720.0
2015-10-07 15:35:00,51.18,51.26,51.17,51.23,257571.0,38.6309,38.6913,38.6234,38.6687,257571.0
2015-10-07 15:40:00,51.23,51.31,51.22,51.3,245985.0,38.6687,38.7291,38.6611,38.7215,245985.0
2015-10-07 15:45:00,51.3,51.3,51.18,51.23,238457.0,38.7215,38.7215,38.6309,38.6687,238457.0
2015-10-07 15:50:00,51.22,51.26,51.22,51.26,289967.0,38.6611,38.6913,38.6611,38.6913,289967.0
2015-10-07 15:55:00,51.25,51.33,51.25,51.32,761456.0,38.6838,38.7442,38.6838,38.7366,761456.0
2015-10-08 09:30:00,51.09,51.15,51.0,51.11,335173.0,38.563,38.6083,38.4951,38.5781,335173.0
2015-10-08 09:35:00,51.11,51.13,50.96,50.96,245406.0,38.5781,38.5932,38.4649,38.4649,245406.0
2015-10-08 09:40:00,50.94,51.01,50.88,50.9,201840.0,38.4498,38.5026,38.4045,38.4196,201840.0
2015-10-08 09:45:00,50.91,51.04,50.91,50.96,176915.0,38.4271,38.5253,38.4271,38.4649,176915.0
2015-10-08 09:50:00,50.95,51.03,50.91,51.03,129704.0,38.4573,38.5177,38.4271,38.5177,129704.0
2015-10-08 09:55:00,51.03,51.1,50.99,51.0,133147.0,38.5177,38.5705,38.4875,38.4951,133147.0
2015-10-08 10:00:00,51.0,51.09,50.99,51.06,171017.0,38.4951,38.563,38.4875,38.5404,171017.0
2015-10-08 10:05:00,51.06,51.07,51.01,51.05,123000.0,38.5404,38.5479,38.5026,38.5328,123000.0
2015-10-08 10:10:00,51.04,51.08,50.9,50.94,217347.0,38.5253,38.5554,38.4196,38.4498,217347.0
2015-10-08 10:15:00,50.94,50.96,50.86,50.87,131041.0,38.4498,38.4649,38.3894,38.3969,131041.0
2015-10-08 10:20:00,50.87,50.93,50.84,50.88,269144.0,38.3969,38.4422,38.3743,38.4045,269144.0
2015-10-08 10:25:00,50.89,50.9,50.78,50.79,145015.0,38.412,38.4196,38.329,38.3366,145015.0
2015-10-08 10:30:00,50.8,50.85,50.75,50.79,177490.0,38.3441,38.3818,38.3064,38.3366,177490.0
2015-10-08 10:35:00,50.79,50.87,50.78,50.86,119009.0,38.3366,38.3969,38.329,38.3894,119009.0
2015-10-08 10:40:00,50.87,50.95,50.86,50.86,276232.0,38.3969,38.4573,38.3894,38.3894,276232.0
2015-10-08 10:45:00,50.87,50.96,50.87,50.9,103512.0,38.3969,38.4649,38.3969,38.4196,103512.0
2015-10-08 10:50:00,50.9,50.93,50.87,50.91,88202.0,38.4196,38.4422,38.3969,38.4271,88202.0
2015-10-08 10:55:00,50.92,51.0,50.89,51.0,96066.0,38.4347,38.4951,38.412,38.4951,96066.0
2015-10-08 11:00:00,50.99,51.07,50.95,50.97,177734.0,38.4875,38.5479,38.4573,38.4724,177734.0
2015-10-08 11:05:00,50.98,50.98,50.88,50.92,128920.0,38.48,38.48,38.4045,38.4347,128920.0
2015-10-08 11:10:00,50.91,50.94,50.88,50.91,166895.0,38.4271,38.4498,38.4045,38.4271,166895.0
2015-10-08 11:15:00,50.92,50.95,50.9,50.95,109227.0,38.4347,38.4573,38.4196,38.4573,109227.0
2015-10-08 11:20:00,50.95,51.1,50.94,51.04,163699.0,38.4573,38.5705,38.4498,38.5253,163699.0
2015-10-08 11:25:00,51.04,51.14,51.04,51.12,158624.0,38.5253,38.6007,38.5253,38.5856,158624.0
2015-10-08 11:30:00,51.13,51.21,51.11,51.18,120890.0,38.5932,38.6536,38.5781,38.6309,120890.0
2015-10-08 11:35:00,51.19,51.2,51.16,51.2,83307.0,38.6385,38.646,38.6158,38.646,83307.0
2015-10-08 11:40:00,51.2,51.25,51.17,51.25,140281.0,38.646,38.6838,38.6234,38.6838,140281.0
2015-10-08 11:45:00,51.25,51.26,51.18,51.19,90451.0,38.6838,38.6913,38.6309,38.6385,90451.0
2015-10-08 11:50:00,51.18,51.19,51.11,51.14,118356.0,38.6309,38.6385,38.5781,38.6007,118356.0
2015-10-08 11:55:00,51.14,51.29,51.14,51.25,84926.0,38.6007,38.714,38.6007,38.6838,84926.0
2015-10-08 12:00:00,51.25,51.31,51.21,51.3,100367.0,38.6838,38.7291,38.6536,38.7215,100367.0
2015-10-08 12:05:00,51.3,51.33,51.23,51.25,105902.0,38.7215,38.7442,38.6687,38.6838,105902.0
2015-10-08 12:10:00,51.24,51.3,51.23,51.23,55968.0,38.6762,38.7215,38.6687,38.6687,55968.0
2015-10-08 12:15:00,51.23,51.32,51.23,51.25,80670.0,38.6687,38.7366,38.6687,38.6838,80670.0
2015-10-08 12:20:00,51.25,51.28,51.24,51.24,56002.0,38.6838,38.7064,38.6762,38.6762,56002.0
2015-10-08 12:25:00,51.24,51.25,51.12,51.14,110632.0,38.6762,38.6838,38.5856,38.6007,110632.0
2015-10-08 12:30:00,51.14,51.17,51.12,51.17,62938.0,38.6007,38.6234,38.5856,38.6234,62938.0
2015-10-08 12:35:00,51.17,51.2,51.12,51.14,115603.0,38.6234,38.646,38.5856,38.6007,115603.0
2015-10-08 12:40:00,51.14,51.15,51.09,51.11,85677.0,38.6007,38.6083,38.563,38.5781,85677.0
2015-10-08 12:45:00,51.12,51.13,50.94,51.0,285326.0,38.5856,38.5932,38.4498,38.4951,285326.0
2015-10-08 12:50:00,50.99,51.08,50.96,51.08,107646.0,38.4875,38.5554,38.4649,38.5554,107646.0
2015-10-08 12:55:00,51.07,51.09,51.04,51.05,59515.0,38.5479,38.563,38.5253,38.5328,59515.0
2015-10-08 13:00:00,51.05,51.1,51.04,51.05,82578.0,38.5328,38.5705,38.5253,38.5328,82578.0
2015-10-08 13:05:00,51.05,51.17,51.05,51.12,127783.0,38.5328,38.6234,38.5328,38.5856,127783.0
2015-10-08 13:10:00,51.12,51.14,51.09,51.12,130739.0,38.5856,38.6007,38.563,38.5856,130739.0
2015-10-08 13:15:00,51.11,51.19,51.09,51.16,127823.0,38.5781,38.6385,38.563,38.6158,127823.0
2015-10-08 13:20:00,51.16,51.19,51.11,51.18,146073.0,38.6158,38.6385,38.5781,38.6309,146073.0
2015-10-08 13:25:00,51.18,51.23,51.17,51.2,82202.0,38.6309,38.6687,38.6234,38.646,82202.0
2015-10-08 13:30:00,51.2,51.26,51.19,51.21,91003.0,38.646,38.6913,38.6385,38.6536,91003.0
2015-10-08 13:35:00,51.21,51.27,51.21,51.26,75773.0,38.6536,38.6989,38.6536,38.6913,75773.0
2015-10-08 13:40:00,51.26,51.27,51.21,51.22,57513.0,38.6913,38.6989,38.6536,38.6611,57513.0
2015-10-08 13:45:00,51.22,51.3,51.22,51.29,123355.0,38.6611,38.7215,38.6611,38.714,123355.0
2015-10-08 13:50:00,51.29,51.33,51.24,51.32,170392.0,38.714,38.7442,38.6762,38.7366,170392.0
2015-10-08 13:55:00,51.32,51.38,51.31,51.33,124320.0,38.7366,38.7819,38.7291,38.7442,124320.0
2015-10-08 14:00:00,51.33,51.49,51.21,51.21,666013.0,38.7442,38.8649,38.6536,38.6536,666013.0
2015-10-08 14:05:00,51.22,51.29,51.02,51.1,578065.0,38.6611,38.714,38.5102,38.5705,578065.0
2015-10-08 14:10:00,51.1,51.2,51.09,51.15,331384.0,38.5705,38.646,38.563,38.6083,331384.0
2015-10-08 14:15:00,51.16,51.17,51.04,51.06,227350.0,38.6158,38.6234,38.5253,38.5404,227350.0
2015-10-08 14:20:00,51.06,51.07,50.97,51.06,144690.0,38.5404,38.5479,38.4724,38.5404,144690.0
2015-10-08 14:25:00,51.05,51.16,51.01,51.12,170304.0,38.5328,38.6158,38.5026,38.5856,170304.0
2015-10-08 14:30:00,51.11,51.36,51.11,51.35,202235.0,38.5781,38.7668,38.5781,38.7592,202235.0
2015-10-08 14:35:00,51.34,51.39,51.3,51.38,124455.0,38.7517,38.7894,38.7215,38.7819,124455.0
2015-10-08 14:40:00,51.38,51.47,51.37,51.39,147258.0,38.7819,38.8498,38.7743,38.7894,147258.0
2015-10-08 14:45:00,51.39,51.43,51.38,51.4,76703.0,38.7894,38.8196,38.7819,38.797,76703.0
2015-10-08 14:50:00,51.41,51.48,51.4,51.44,156377.0,38.8045,38.8574,38.797,38.8272,156377.0
2015-10-08 14:55:00,51.45,51.63,51.43,51.6,263770.0,38.8347,38.9706,38.8196,38.9479,263770.0
2015-10-08 15:00:00,51.6,51.73,51.56,51.63,321017.0,38.9479,39.0461,38.9178,38.9706,321017.0
2015-10-08 15:05:00,51.62,51.7,51.57,51.69,205732.0,38.963,39.0234,38.9253,39.0159,205732.0
2015-10-08 15:10:00,51.69,51.78,51.67,51.74,239174.0,39.0159,39.0838,39.0008,39.0536,239174.0
2015-10-08 15:15:00,51.74,51.78,51.72,51.76,241029.0,39.0536,39.0838,39.0385,39.0687,241029.0
2015-10-08 15:20:00,51.75,51.84,51.61,51.63,496065.0,39.0612,39.1291,38.9555,38.9706,496065.0
2015-10-08 15:25:00,51.62,51.67,51.55,51.6,164420.0,38.963,39.0008,38.9102,38.9479,164420.0
2015-10-08 15:30:00,51.61,51.68,51.6,51.62,146759.0,38.9555,39.0083,38.9479,38.963,146759.0
2015-10-08 15:35:00,51.61,51.65,51.48,51.48,246597.0,38.9555,38.9857,38.8574,38.8574,246597.0
2015-10-08 15:40:00,51.48,51.53,51.47,51.49,328850.0,38.8574,38.8951,38.8498,38.8649,328850.0
2015-10-08 15:45:00,51.5,51.62,51.49,51.61,245742.0,38.8725,38.963,38.8649,38.9555,245742.0
2015-10-08 15:50:00,51.61,51.61,51.57,51.6,436534.0,38.9555,38.9555,38.9253,38.9479,436534.0
2015-10-08 15:55:00,51.6,51.71,51.57,51.66,835966.0,38.9479,39.031,38.9253,38.9932,835966.0
2015-10-09 09:30:00,51.8,51.89,51.67,51.79,392567.0,39.0989,39.1668,39.0008,39.0914,392567.0
2015-10-09 09:35:00,51.78,52.02,51.78,51.99,784530.0,39.0838,39.265,39.0838,39.2423,784530.0
2015-10-09 09:40:00,51.99,52.01,51.85,51.94,235256.0,39.2423,39.2574,39.1366,39.2046,235256.0
2015-10-09 09:45:00,51.94,51.96,51.75,51.85,154242.0,39.2046,39.2197,39.0612,39.1366,154242.0
2015-10-09 09:50:00,51.84,51.89,51.79,51.85,170649.0,39.1291,39.1668,39.0914,39.1366,170649.0
2015-10-09 09:55:00,51.85,51.88,51.72,51.86,258428.0,39.1366,39.1593,39.0385,39.1442,258428.0
2015-10-09 10:00:00,51.87,51.87,51.69,51.73,181840.0,39.1517,39.1517,39.0159,39.0461,181840.0
2015-10-09 10:05:00,51.74,51.75,51.59,51.6,175657.0,39.0536,39.0612,38.9404,38.9479,175657.0
2015-10-09 10:10:00,51.6,51.62,51.53,51.55,360518.0,38.9479,38.963,38.8951,38.9102,360518.0
2015-10-09 10:15:00,51.55,51.61,51.46,51.59,403497.0,38.9102,38.9555,38.8423,38.9404,403497.0
2015-10-09 10:20:00,51.59,51.62,51.44,51.44,167801.0,38.9404,38.963,38.8272,38.8272,167801.0
2015-10-09 10:25:00,51.45,51.5,51.4,51.44,134155.0,38.8347,38.8725,38.797,38.8272,134155.0
2015-10-09 10:30:00,51.44,51.5,51.42,51.49,161481.0,38.8272,38.8725,38.8121,38.8649,161481.0
2015-10-09 10:35:00,51.5,51.56,51.48,51.5,170761.0,38.8725,38.9178,38.8574,38.8725,170761.0
2015-10-09 10:40:00,51.5,51.54,51.44,51.47,106263.0,38.8725,38.9027,38.8272,38.8498,106263.0
2015-10-09 10:45:00,51.47,51.51,51.42,51.43,98310.0,38.8498,38.88,38.8121,38.8196,98310.0
2015-10-09 10:50:00,51.43,51.54,51.39,51.53,244263.0,38.8196,38.9027,38.7894,38.8951,244263.0
2015-10-09 10:55:00,51.53,51.59,51.49,51.57,179471.0,38.8951,38.9404,38.8649,38.9253,179471.0
2015-10-09 11:00:00,51.56,51.59,51.54,51.56,117921.0,38.9178,38.9404,38.9027,38.9178,117921.0
2015-10-09 11:05:00,51.56,51.56,51.46,51.46,177824.0,38.9178,38.9178,38.8423,38.8423,177824.0
2015-10-09 11:10:00,51.46,51.51,51.43,51.45,290480.0,38.8423,38.88,38.8196,38.8347,290480.0
2015-10-09 11:15:00,51.44,51.46,51.41,51.42,111452.0,38.8272,38.8423,38.8045,38.8121,111452.0
2015-10-09 11:20:00,51.42,51.46,51.4,51.41,91815.0,38.8121,38.8423,38.797,38.8045,91815.0
2015-10-09 11:25:00,51.41,51.5,51.37,51.49,69548.0,38.8045,38.8725,38.7743,38.8649,69548.0
2015-10-09 11:30:00,51.49,51.49,51.39,51.45,59594.0,38.8649,38.8649,38.7894,38.8347,59594.0
2015-10-09 11:35:00,51.45,51.45,51.4,51.45,64803.0,38.8347,38.8347,38.797,38.8347,64803.0
2015-10-09 11:40:00,51.44,51.44,51.36,51.38,85868.0,38.8272,38.8272,38.7668,38.7819,85868.0
2015-10-09 11:45:00,51.38,51.42,51.35,51.35,50050.0,38.7819,38.8121,38.7592,38.7592,50050.0
2015-10-09 11:50:00,51.35,51.37,51.28,51.29,87662.0,38.7592,38.7743,38.7064,38.714,87662.0
2015-10-09 11:55:00,51.3,51.36,51.29,51.33,69504.0,38.7215,38.7668,38.714,38.7442,69504.0
2015-10-09 12:00:00,51.33,51.38,51.31,51.33,55739.0,38.7442,38.7819,38.7291,38.7442,55739.0
2015-10-09 12:05:00,51.33,51.33,51.27,51.29,77095.0,38.7442,38.7442,38.6989,38.714,77095.0
2015-10-09 12:10:00,51.29,51.3,51.2,51.23,210599.0,38.714,38.7215,38.646,38.6687,210599.0
2015-10-09 12:15:00,51.23,51.24,51.15,51.18,71295.0,38.6687,38.6762,38.6083,38.6309,71295.0
2015-10-09 12:20:00,51.17,51.18,51.1,51.14,130827.0,38.6234,38.6309,38.5705,38.6007,130827.0
2015-10-09 12:25:00,51.14,51.15,51.09,51.09,92610.0,38.6007,38.6083,38.563,38.563,92610.0
2015-10-09 12:30:00,51.1,51.12,51.03,51.04,230864.0,38.5705,38.5856,38.5177,38.5253,230864.0
2015-10-09 12:35:00,51.04,51.12,51.03,51.09,106848.0,38.5253,38.5856,38.5177,38.563,106848.0
2015-10-09 12:40:00,51.09,51.09,51.02,51.06,73147.0,38.563,38.563,38.5102,38.5404,73147.0
2015-10-09 12:45:00,51.05,51.13,51.04,51.13,74743.0,38.5328,38.5932,38.5253,38.5932,74743.0
2015-10-09 12:50:00,51.13,51.17,51.1,51.13,92152.0,38.5932,38.6234,38.5705,38.5932,92152.0
2015-10-09 12:55:00,51.13,51.18,51.1,51.17,82494.0,38.5932,38.6309,38.5705,38.6234,82494.0
2015-10-09 13:00:00,51.16,51.22,51.16,51.22,69902.0,38.6158,38.6611,38.6158,38.6611,69902.0
2015-10-09 13:05:00,51.21,51.21,51.12,51.12,103566.0,38.6536,38.6536,38.5856,38.5856,103566.0
2015-10-09 13:10:00,51.11,51.13,51.05,51.08,95449.0,38.5781,38.5932,38.5328,38.5554,95449.0
2015-10-09 13:15:00,51.09,51.14,51.09,51.13,36139.0,38.563,38.6007,38.563,38.5932,36139.0
2015-10-09 13:20:00,51.14,51.21,51.13,51.18,92241.0,38.6007,38.6536,38.5932,38.6309,92241.0
2015-10-09 13:25:00,51.18,51.18,51.11,51.12,60068.0,38.6309,38.6309,38.5781,38.5856,60068.0
2015-10-09 13:30:00,51.12,51.12,51.05,51.05,78946.0,38.5856,38.5856,38.5328,38.5328,78946.0
2015-10-09 13:35:00,51.06,51.08,51.0,51.06,116229.0,38.5404,38.5554,38.4951,38.5404,116229.0
2015-10-09 13:40:00,51.06,51.09,51.01,51.09,88187.0,38.5404,38.563,38.5026,38.563,88187.0
2015-10-09 13:45:00,51.08,51.15,51.08,51.11,78279.0,38.5554,38.6083,38.5554,38.5781,78279.0
2015-10-09 13:50:00,51.11,51.12,51.07,51.07,105794.0,38.5781,38.5856,38.5479,38.5479,105794.0
2015-10-09 13:55:00,51.07,51.11,51.03,51.03,199704.0,38.5479,38.5781,38.5177,38.5177,199704.0
2015-10-09 14:00:00,51.03,51.05,50.98,50.98,234567.0,38.5177,38.5328,38.48,38.48,234567.0
2015-10-09 14:05:00,50.98,51.02,50.95,51.01,92429.0,38.48,38.5102,38.4573,38.5026,92429.0
2015-10-09 14:10:00,51.01,51.07,51.0,51.06,160275.0,38.5026,38.5479,38.4951,38.5404,160275.0
2015-10-09 14:15:00,51.06,51.07,50.97,51.01,107335.0,38.5404,38.5479,38.4724,38.5026,107335.0
2015-10-09 14:20:00,51.01,51.02,50.93,50.95,204237.0,38.5026,38.5102,38.4422,38.4573,204237.0
2015-10-09 14:25:00,50.96,51.08,50.94,51.08,112411.0,38.4649,38.5554,38.4498,38.5554,112411.0
2015-10-09 14:30:00,51.08,51.08,51.04,51.05,129351.0,38.5554,38.5554,38.5253,38.5328,129351.0
2015-10-09 14:35:00,51.05,51.11,51.04,51.09,79218.0,38.5328,38.5781,38.5253,38.563,79218.0
2015-10-09 14:40:00,51.09,51.12,51.06,51.09,105171.0,38.563,38.5856,38.5404,38.563,105171.0
2015-10-09 14:45:00,51.09,51.14,51.08,51.14,80142.0,38.563,38.6007,38.5554,38.6007,80142.0
2015-10-09 14:50:00,51.14,51.2,51.12,51.2,94380.0,38.6007,38.646,38.5856,38.646,94380.0
2015-10-09 14:55:00,51.19,51.21,51.18,51.21,163861.0,38.6385,38.6536,38.6309,38.6536,163861.0
2015-10-09 15:00:00,51.21,51.21,51.15,51.17,80706.0,38.6536,38.6536,38.6083,38.6234,80706.0
2015-10-09 15:05:00,51.18,51.23,51.14,51.23,110178.0,38.6309,38.6687,38.6007,38.6687,110178.0
2015-10-09 15:10:00,51.22,51.24,51.17,51.2,160091.0,38.6611,38.6762,38.6234,38.646,160091.0
2015-10-09 15:15:00,51.2,51.22,51.17,51.21,125114.0,38.646,38.6611,38.6234,38.6536,125114.0
2015-10-09 15:20:00,51.21,51.22,51.19,51.21,80981.0,38.6536,38.6611,38.6385,38.6536,80981.0
2015-10-09 15:25:00,51.2,51.24,51.2,51.22,96062.0,38.646,38.6762,38.646,38.6611,96062.0
2015-10-09 15:30:00,51.22,51.33,51.22,51.33,173394.0,38.6611,38.7442,38.6611,38.7442,173394.0
2015-10-09 15:35:00,51.32,51.38,51.3,51.36,231104.0,38.7366,38.7819,38.7215,38.7668,231104.0
2015-10-09 15:40:00,51.36,51.42,51.34,51.42,252805.0,38.7668,38.8121,38.7517,38.8121,252805.0
2015-10-09 15:45:00,51.42,51.43,51.39,51.42,205271.0,38.8121,38.8196,38.7894,38.8121,205271.0
2015-10-09 15:50:00,51.42,51.45,51.4,51.45,252036.0,38.8121,38.8347,38.797,38.8347,252036.0
2015-10-09 15:55:00,51.45,51.49,51.38,51.4,814907.0,38.8347,38.8649,38.7819,38.797,814907.0
2015-10-12 09:30:00,51.36,51.49,51.08,51.16,421237.0,38.7668,38.8649,38.5554,38.6158,421237.0
2015-10-12 09:35:00,51.15,51.15,51.0,51.13,170895.0,38.6083,38.6083,38.4951,38.5932,170895.0
2015-10-12 09:40:00,51.11,51.11,51.0,51.03,218911.0,38.5781,38.5781,38.4951,38.5177,218911.0
2015-10-12 09:45:00,51.03,51.12,51.02,51.06,276945.0,38.5177,38.5856,38.5102,38.5404,276945.0
2015-10-12 09:50:00,51.07,51.14,51.06,51.08,254338.0,38.5479,38.6007,38.5404,38.5554,254338.0
2015-10-12 09:55:00,51.08,51.19,51.07,51.14,245328.0,38.5554,38.6385,38.5479,38.6007,245328.0
2015-10-12 10:00:00,51.13,51.28,51.12,51.27,251464.0,38.5932,38.7064,38.5856,38.6989,251464.0
2015-10-12 10:05:00,51.28,51.33,51.22,51.31,195646.0,38.7064,38.7442,38.6611,38.7291,195646.0
2015-10-12 10:10:00,51.31,51.32,51.23,51.25,133779.0,38.7291,38.7366,38.6687,38.6838,133779.0
2015-10-12 10:15:00,51.25,51.27,51.12,51.12,141195.0,38.6838,38.6989,38.5856,38.5856,141195.0
2015-10-12 10:20:00,51.12,51.13,50.95,50.98,382760.0,38.5856,38.5932,38.4573,38.48,382760.0
2015-10-12 10:25:00,50.98,51.06,50.97,51.04,126629.0,38.48,38.5404,38.4724,38.5253,126629.0
2015-10-12 10:30:00,51.05,51.1,51.03,51.1,78038.0,38.5328,38.5705,38.5177,38.5705,78038.0
2015-10-12 10:35:00,51.1,51.19,51.1,51.16,175106.0,38.5705,38.6385,38.5705,38.6158,175106.0
2015-10-12 10:40:00,51.16,51.17,51.08,51.1,92721.0,38.6158,38.6234,38.5554,38.5705,92721.0
2015-10-12 10:45:00,51.09,51.12,51.03,51.1,138086.0,38.563,38.5856,38.5177,38.5705,138086.0
2015-10-12 10:50:00,51.1,51.16,50.97,51.02,130821.0,38.5705,38.6158,38.4724,38.5102,130821.0
2015-10-12 10:55:00,51.03,51.09,51.01,51.02,64723.0,38.5177,38.563,38.5026,38.5102,64723.0
2015-10-12 11:00:00,51.02,51.1,51.0,51.07,69051.0,38.5102,38.5705,38.4951,38.5479,69051.0
2015-10-12 11:05:00,51.08,51.15,51.07,51.13,84781.0,38.5554,38.6083,38.5479,38.5932,84781.0
2015-10-12 11:10:00,51.13,51.14,51.04,51.07,115224.0,38.5932,38.6007,38.5253,38.5479,115224.0
2015-10-12 11:15:00,51.07,51.08,51.03,51.06,67329.0,38.5479,38.5554,38.5177,38.5404,67329.0
2015-10-12 11:20:00,51.05,51.13,51.04,51.12,52974.0,38.5328,38.5932,38.5253,38.5856,52974.0
2015-10-12 11:25:00,51.12,51.16,51.11,51.15,72352.0,38.5856,38.6158,38.5781,38.6083,72352.0
2015-10-12 11:30:00,51.14,51.17,51.13,51.14,86169.0,38.6007,38.6234,38.5932,38.6007,86169.0
2015-10-12 11:35:00,51.14,51.15,51.09,51.09,138660.0,38.6007,38.6083,38.563,38.563,138660.0
2015-10-12 11:40:00,51.09,51.2,51.03,51.13,145454.0,38.563,38.646,38.5177,38.5932,145454.0
2015-10-12 11:45:00,51.14,51.18,51.14,51.17,68264.0,38.6007,38.6309,38.6007,38.6234,68264.0
2015-10-12 11:50:00,51.17,51.21,51.16,51.21,67141.0,38.6234,38.6536,38.6158,38.6536,67141.0
2015-10-12 11:55:00,51.21,51.21,51.16,51.17,73837.0,38.6536,38.6536,38.6158,38.6234,73837.0
2015-10-12 12:00:00,51.17,51.18,51.12,51.16,96394.0,38.6234,38.6309,38.5856,38.6158,96394.0
2015-10-12 12:05:00,51.16,51.17,51.1,51.13,178197.0,38.6158,38.6234,38.5705,38.5932,178197.0
2015-10-12 12:10:00,51.12,51.14,51.11,51.11,49346.0,38.5856,38.6007,38.5781,38.5781,49346.0
2015-10-12 12:15:00,51.11,51.14,51.07,51.07,81224.0,38.5781,38.6007,38.5479,38.5479,81224.0
2015-10-12 12:20:00,51.07,51.08,51.02,51.04,53710.0,38.5479,38.5554,38.5102,38.5253,53710.0
2015-10-12 12:25:00,51.04,51.06,51.0,51.03,150463.0,38.5253,38.5404,38.4951,38.5177,150463.0
2015-10-12 12:30:00,51.04,51.04,50.99,51.03,96492.0,38.5253,38.5253,38.4875,38.5177,96492.0
2015-10-12 12:35:00,51.02,51.03,50.96,51.0,202757.0,38.5102,38.5177,38.4649,38.4951,202757.0
2015-10-12 12:40:00,51.0,51.0,50.93,50.97,61834.0,38.4951,38.4951,38.4422,38.4724,61834.0
2015-10-12 12:45:00,50.97,51.0,50.93,50.94,77201.0,38.4724,38.4951,38.4422,38.4498,77201.0
2015-10-12 12:50:00,50.94,50.98,50.94,50.94,68979.0,38.4498,38.48,38.4498,38.4498,68979.0
2015-10-12 12:55:00,50.95,50.99,50.94,50.96,144260.0,38.4573,38.4875,38.4498,38.4649,144260.0
2015-10-12 13:00:00,50.97,50.97,50.92,50.93,87405.0,38.4724,38.4724,38.4347,38.4422,87405.0
2015-10-12 13:05:00,50.93,50.95,50.88,50.89,187585.0,38.4422,38.4573,38.4045,38.412,187585.0
2015-10-12 13:10:00,50.9,50.93,50.88,50.89,153500.0,38.4196,38.4422,38.4045,38.412,153500.0
2015-10-12 13:15:00,50.88,50.93,50.88,50.93,29331.0,38.4045,38.4422,38.4045,38.4422,29331.0
2015-10-12 13:20:00,50.93,50.97,50.93,50.94,108234.0,38.4422,38.4724,38.4422,38.4498,108234.0
2015-10-12 13:25:00,50.94,50.96,50.93,50.96,18162.0,38.4498,38.4649,38.4422,38.4649,18162.0
2015-10-12 13:30:00,50.96,50.97,50.93,50.96,43459.0,38.4649,38.4724,38.4422,38.4649,43459.0
2015-10-12 13:35:00,50.96,51.02,50.96,51.01,112077.0,38.4649,38.5102,38.4649,38.5026,112077.0
2015-10-12 13:40:00,51.01,51.03,50.99,50.99,121161.0,38.5026,38.5177,38.4875,38.4875,121161.0
2015-10-12 13:45:00,50.98,51.04,50.98,51.03,51761.0,38.48,38.5253,38.48,38.5177,51761.0
2015-10-12 13:50:00,51.03,51.05,50.99,50.99,174865.0,38.5177,38.5328,38.4875,38.4875,174865.0
2015-10-12 13:55:00,50.99,51.0,50.97,50.99,71947.0,38.4875,38.4951,38.4724,38.4875,71947.0
2015-10-12 14:00:00,50.98,51.0,50.97,50.99,65756.0,38.48,38.4951,38.4724,38.4875,65756.0
2015-10-12 14:05:00,51.0,51.03,50.97,51.02,85020.0,38.4951,38.5177,38.4724,38.5102,85020.0
2015-10-12 14:10:00,51.02,51.03,50.94,50.98,189180.0,38.5102,38.5177,38.4498,38.48,189180.0
2015-10-12 14:15:00,50.98,51.01,50.97,50.98,67340.0,38.48,38.5026,38.4724,38.48,67340.0
2015-10-12 14:20:00,50.98,51.02,50.98,51.01,67710.0,38.48,38.5102,38.48,38.5026,67710.0
2015-10-12 14:25:00,51.01,51.04,50.99,51.01,61963.0,38.5026,38.5253,38.4875,38.5026,61963.0
2015-10-12 14:30:00,51.01,51.04,50.98,51.02,71194.0,38.5026,38.5253,38.48,38.5102,71194.0
2015-10-12 14:35:00,51.03,51.06,51.03,51.03,100204.0,38.5177,38.5404,38.5177,38.5177,100204.0
2015-10-12 14:40:00,51.03,51.05,51.02,51.04,85909.0,38.5177,38.5328,38.5102,38.5253,85909.0
2015-10-12 14:45:00,51.04,51.07,51.03,51.07,63318.0,38.5253,38.5479,38.5177,38.5479,63318.0
2015-10-12 14:50:00,51.07,51.14,51.06,51.14,106958.0,38.5479,38.6007,38.5404,38.6007,106958.0
2015-10-12 14:55:00,51.14,51.14,51.09,51.13,90147.0,38.6007,38.6007,38.563,38.5932,90147.0
2015-10-12 15:00:00,51.13,51.15,51.11,51.14,131463.0,38.5932,38.6083,38.5781,38.6007,131463.0
2015-10-12 15:05:00,51.14,51.19,51.13,51.19,149998.0,38.6007,38.6385,38.5932,38.6385,149998.0
2015-10-12 15:10:00,51.18,51.19,51.13,51.14,184901.0,38.6309,38.6385,38.5932,38.6007,184901.0
2015-10-12 15:15:00,51.14,51.16,51.13,51.14,71773.0,38.6007,38.6158,38.5932,38.6007,71773.0
2015-10-12 15:20:00,51.14,51.19,51.13,51.19,67595.0,38.6007,38.6385,38.5932,38.6385,67595.0
2015-10-12 15:25:00,51.19,51.19,51.14,51.17,78018.0,38.6385,38.6385,38.6007,38.6234,78018.0
2015-10-12 15:30:00,51.18,51.22,51.17,51.22,122006.0,38.6309,38.6611,38.6234,38.6611,122006.0
2015-10-12 15:35:00,51.22,51.27,51.18,51.26,141780.0,38.6611,38.6989,38.6309,38.6913,141780.0
2015-10-12 15:40:00,51.26,51.27,51.18,51.19,167309.0,38.6913,38.6989,38.6309,38.6385,167309.0
2015-10-12 15:45:00,51.19,51.22,51.17,51.2,192324.0,38.6385,38.6611,38.6234,38.646,192324.0
2015-10-12 15:50:00,51.2,51.22,51.19,51.22,142816.0,38.646,38.6611,38.6385,38.6611,142816.0
2015-10-12 15:55:00,51.22,51.29,51.2,51.27,534541.0,38.6611,38.714,38.646,38.6989,534541.0
2015-10-13 09:30:00,50.85,51.07,50.83,51.05,435650.0,38.3818,38.5479,38.3667,38.5328,435650.0
2015-10-13 09:35:00,51.07,51.13,51.01,51.07,197157.0,38.5479,38.5932,38.5026,38.5479,197157.0
2015-10-13 09:40:00,51.09,51.12,51.03,51.1,224963.0,38.563,38.5856,38.5177,38.5705,224963.0
2015-10-13 09:45:00,51.1,51.15,51.02,51.15,155175.0,38.5705,38.6083,38.5102,38.6083,155175.0
2015-10-13 09:50:00,51.15,51.19,51.13,51.14,128109.0,38.6083,38.6385,38.5932,38.6007,128109.0
2015-10-13 09:55:00,51.14,51.14,51.03,51.06,100812.0,38.6007,38.6007,38.5177,38.5404,100812.0
2015-10-13 10:00:00,51.07,51.25,51.06,51.24,211210.0,38.5479,38.6838,38.5404,38.6762,211210.0
2015-10-13 10:05:00,51.24,51.26,51.2,51.24,132753.0,38.6762,38.6913,38.646,38.6762,132753.0
2015-10-13 10:10:00,51.25,51.29,51.17,51.22,155761.0,38.6838,38.714,38.6234,38.6611,155761.0
2015-10-13 10:15:00,51.21,51.3,51.16,51.29,124078.0,38.6536,38.7215,38.6158,38.714,124078.0
2015-10-13 10:20:00,51.29,51.34,51.22,51.22,95050.0,38.714,38.7517,38.6611,38.6611,95050.0
2015-10-13 10:25:00,51.22,51.31,51.21,51.28,116975.0,38.6611,38.7291,38.6536,38.7064,116975.0
2015-10-13 10:30:00,51.29,51.37,51.27,51.31,87312.0,38.714,38.7743,38.6989,38.7291,87312.0
2015-10-13 10:35:00,51.31,51.33,51.26,51.29,68735.0,38.7291,38.7442,38.6913,38.714,68735.0
2015-10-13 10:40:00,51.28,51.3,51.25,51.3,100276.0,38.7064,38.7215,38.6838,38.7215,100276.0
2015-10-13 10:45:00,51.31,51.46,51.3,51.41,211843.0,38.7291,38.8423,38.7215,38.8045,211843.0
2015-10-13 10:50:00,51.41,51.48,51.4,51.46,127518.0,38.8045,38.8574,38.797,38.8423,127518.0
2015-10-13 10:55:00,51.46,51.59,51.44,51.54,214093.0,38.8423,38.9404,38.8272,38.9027,214093.0
2015-10-13 11:00:00,51.53,51.56,51.51,51.55,116402.0,38.8951,38.9178,38.88,38.9102,116402.0
2015-10-13 11:05:00,51.56,51.6,51.55,51.58,128110.0,38.9178,38.9479,38.9102,38.9329,128110.0
2015-10-13 11:10:00,51.58,51.7,51.56,51.65,228811.0,38.9329,39.0234,38.9178,38.9857,228811.0
2015-10-13 11:15:00,51.65,51.67,51.58,51.59,165355.0,38.9857,39.0008,38.9329,38.9404,165355.0
2015-10-13 11:20:00,51.59,51.71,51.59,51.66,180875.0,38.9404,39.031,38.9404,38.9932,180875.0
2015-10-13 11:25:00,51.66,51.67,51.55,51.56,128713.0,38.9932,39.0008,38.9102,38.9178,128713.0
2015-10-13 11:30:00,51.57,51.57,51.49,51.54,200316.0,38.9253,38.9253,38.8649,38.9027,200316.0
2015-10-13 11:35:00,51.53,51.58,51.49,51.58,188668.0,38.8951,38.9329,38.8649,38.9329,188668.0
2015-10-13 11:40:00,51.58,51.58,51.46,51.5,117483.0,38.9329,38.9329,38.8423,38.8725,117483.0
2015-10-13 11:45:00,51.5,51.52,51.43,51.48,116404.0,38.8725,38.8876,38.8196,38.8574,116404.0
2015-10-13 11:50:00,51.48,51.48,51.38,51.38,89251.0,38.8574,38.8574,38.7819,38.7819,89251.0
2015-10-13 11:55:00,51.39,51.4,51.35,51.36,88268.0,38.7894,38.797,38.7592,38.7668,88268.0
2015-10-13 12:00:00,51.35,51.38,51.32,51.37,164166.0,38.7592,38.7819,38.7366,38.7743,164166.0
2015-10-13 12:05:00,51.37,51.38,51.32,51.32,86457.0,38.7743,38.7819,38.7366,38.7366,86457.0
2015-10-13 12:10:00,51.33,51.33,51.27,51.28,93265.0,38.7442,38.7442,38.6989,38.7064,93265.0
2015-10-13 12:15:00,51.28,51.29,51.24,51.27,211025.0,38.7064,38.714,38.6762,38.6989,211025.0
2015-10-13 12:20:00,51.27,51.35,51.26,51.32,75984.0,38.6989,38.7592,38.6913,38.7366,75984.0
2015-10-13 12:25:00,51.32,51.34,51.27,51.27,46464.0,38.7366,38.7517,38.6989,38.6989,46464.0
2015-10-13 12:30:00,51.28,51.34,51.28,51.33,55006.0,38.7064,38.7517,38.7064,38.7442,55006.0
2015-10-13 12:35:00,51.33,51.34,51.23,51.25,114373.0,38.7442,38.7517,38.6687,38.6838,114373.0
2015-10-13 12:40:00,51.26,51.3,51.25,51.29,47326.0,38.6913,38.7215,38.6838,38.714,47326.0
2015-10-13 12:45:00,51.29,51.3,51.19,51.2,103235.0,38.714,38.7215,38.6385,38.646,103235.0
2015-10-13 12:50:00,51.2,51.26,51.2,51.26,62278.0,38.646,38.6913,38.646,38.6913,62278.0
2015-10-13 12:55:00,51.26,51.28,51.24,51.26,180946.0,38.6913,38.7064,38.6762,38.6913,180946.0
2015-10-13 13:00:00,51.25,51.29,51.23,51.29,95064.0,38.6838,38.714,38.6687,38.714,95064.0
2015-10-13 13:05:00,51.28,51.28,51.22,51.23,125157.0,38.7064,38.7064,38.6611,38.6687,125157.0
2015-10-13 13:10:00,51.22,51.25,51.21,51.24,92354.0,38.6611,38.6838,38.6536,38.6762,92354.0
2015-10-13 13:15:00,51.24,51.34,51.23,51.33,125081.0,38.6762,38.7517,38.6687,38.7442,125081.0
2015-10-13 13:20:00,51.32,51.34,51.28,51.3,108698.0,38.7366,38.7517,38.7064,38.7215,108698.0
2015-10-13 13:25:00,51.31,51.32,51.25,51.28,77738.0,38.7291,38.7366,38.6838,38.7064,77738.0
2015-10-13 13:30:00,51.29,51.3,51.26,51.29,57234.0,38.714,38.7215,38.6913,38.714,57234.0
2015-10-13 13:35:00,51.28,51.3,51.22,51.27,137379.0,38.7064,38.7215,38.6611,38.6989,137379.0
2015-10-13 13:40:00,51.27,51.33,51.25,51.28,56256.0,38.6989,38.7442,38.6838,38.7064,56256.0
2015-10-13 13:45:00,51.28,51.4,51.27,51.39,126430.0,38.7064,38.797,38.6989,38.7894,126430.0
2015-10-13 13:50:00,51.39,51.4,51.33,51.34,67579.0,38.7894,38.797,38.7442,38.7517,67579.0
2015-10-13 13:55:00,51.34,51.36,51.29,51.3,60461.0,38.7517,38.7668,38.714,38.7215,60461.0
2015-10-13 14:00:00,51.3,51.32,51.26,51.31,87598.0,38.7215,38.7366,38.6913,38.7291,87598.0
2015-10-13 14:05:00,51.31,51.35,51.28,51.33,170016.0,38.7291,38.7592,38.7064,38.7442,170016.0
2015-10-13 14:10:00,51.31,51.4,51.31,51.4,259228.0,38.7291,38.797,38.7291,38.797,259228.0
2015-10-13 14:15:00,51.4,51.44,51.37,51.41,168110.0,38.797,38.8272,38.7743,38.8045,168110.0
2015-10-13 14:20:00,51.41,51.43,51.33,51.34,54934.0,38.8045,38.8196,38.7442,38.7517,54934.0
2015-10-13 14:25:00,51.33,51.37,51.31,51.37,85819.0,38.7442,38.7743,38.7291,38.7743,85819.0
2015-10-13 14:30:00,51.36,51.36,51.29,51.3,142890.0,38.7668,38.7668,38.714,38.7215,142890.0
2015-10-13 14:35:00,51.3,51.33,51.29,51.32,156457.0,38.7215,38.7442,38.714,38.7366,156457.0
2015-10-13 14:40:00,51.32,51.39,51.32,51.39,180243.0,38.7366,38.7894,38.7366,38.7894,180243.0
2015-10-13 14:45:00,51.38,51.42,51.36,51.4,143717.0,38.7819,38.8121,38.7668,38.797,143717.0
2015-10-13 14:50:00,51.4,51.41,51.36,51.4,108172.0,38.797,38.8045,38.7668,38.797,108172.0
2015-10-13 14:55:00,51.41,51.47,51.4,51.46,170854.0,38.8045,38.8498,38.797,38.8423,170854.0
2015-10-13 15:00:00,51.46,51.48,51.42,51.46,126105.0,38.8423,38.8574,38.8121,38.8423,126105.0
2015-10-13 15:05:00,51.47,51.47,51.4,51.44,113801.0,38.8498,38.8498,38.797,38.8272,113801.0
2015-10-13 15:10:00,51.44,51.48,51.41,51.43,233945.0,38.8272,38.8574,38.8045,38.8196,233945.0
2015-10-13 15:15:00,51.42,51.43,51.35,51.36,134674.0,38.8121,38.8196,38.7592,38.7668,134674.0
2015-10-13 15:20:00,51.36,51.37,51.25,51.25,181532.0,38.7668,38.7743,38.6838,38.6838,181532.0
2015-10-13 15:25:00,51.26,51.31,51.23,51.3,163242.0,38.6913,38.7291,38.6687,38.7215,163242.0
2015-10-13 15:30:00,51.3,51.35,51.26,51.29,169060.0,38.7215,38.7592,38.6913,38.714,169060.0
2015-10-13 15:35:00,51.29,51.3,51.24,51.27,177026.0,38.714,38.7215,38.6762,38.6989,177026.0
2015-10-13 15:40:00,51.27,51.29,51.21,51.26,179782.0,38.6989,38.714,38.6536,38.6913,179782.0
2015-10-13 15:45:00,51.25,51.29,51.24,51.24,179881.0,38.6838,38.714,38.6762,38.6762,179881.0
2015-10-13 15:50:00,51.24,51.29,51.21,51.22,277815.0,38.6762,38.714,38.6536,38.6611,277815.0
2015-10-13 15:55:00,51.22,51.27,51.19,51.21,646267.0,38.6611,38.6989,38.6385,38.6536,646267.0
2015-10-14 09:30:00,51.07,51.11,50.89,50.91,666937.0,38.5479,38.5781,38.412,38.4271,666937.0
2015-10-14 09:35:00,50.91,50.93,50.6,50.87,597520.0,38.4271,38.4422,38.1931,38.3969,597520.0
2015-10-14 09:40:00,50.88,51.03,50.83,50.92,476594.0,38.4045,38.5177,38.3667,38.4347,476594.0
2015-10-14 09:45:00,50.93,51.08,50.92,51.01,293538.0,38.4422,38.5554,38.4347,38.5026,293538.0
2015-10-14 09:50:00,51.01,51.08,50.96,51.05,175430.0,38.5026,38.5554,38.4649,38.5328,175430.0
2015-10-14 09:55:00,51.06,51.22,51.06,51.13,358260.0,38.5404,38.6611,38.5404,38.5932,358260.0
2015-10-14 10:00:00,51.12,51.12,50.93,51.05,247629.0,38.5856,38.5856,38.4422,38.5328,247629.0
2015-10-14 10:05:00,51.04,51.11,50.94,50.95,169620.0,38.5253,38.5781,38.4498,38.4573,169620.0
2015-10-14 10:10:00,50.95,51.0,50.88,50.89,214935.0,38.4573,38.4951,38.4045,38.412,214935.0
2015-10-14 10:15:00,50.88,50.91,50.8,50.84,159723.0,38.4045,38.4271,38.3441,38.3743,159723.0
2015-10-14 10:20:00,50.84,50.9,50.8,50.85,239399.0,38.3743,38.4196,38.3441,38.3818,239399.0
2015-10-14 10:25:00,50.85,50.86,50.71,50.79,205711.0,38.3818,38.3894,38.2762,38.3366,205711.0
2015-10-14 10:30:00,50.78,50.79,50.72,50.72,204997.0,38.329,38.3366,38.2837,38.2837,204997.0
2015-10-14 10:35:00,50.73,50.74,50.49,50.55,449278.0,38.2913,38.2988,38.1101,38.1554,449278.0
2015-10-14 10:40:00,50.55,50.56,50.38,50.38,510838.0,38.1554,38.163,38.0271,38.0271,510838.0
2015-10-14 10:45:00,50.38,50.54,50.38,50.46,534947.0,38.0271,38.1479,38.0271,38.0875,534947.0
2015-10-14 10:50:00,50.46,50.55,50.45,50.5,357667.0,38.0875,38.1554,38.0799,38.1177,357667.0
2015-10-14 10:55:00,50.51,50.52,50.46,50.47,212094.0,38.1252,38.1328,38.0875,38.095,212094.0
2015-10-14 11:00:00,50.48,50.64,50.44,50.61,272346.0,38.1026,38.2233,38.0724,38.2007,272346.0
2015-10-14 11:05:00,50.6,50.62,50.53,50.6,264045.0,38.1931,38.2082,38.1403,38.1931,264045.0
2015-10-14 11:10:00,50.6,50.6,50.48,50.49,242306.0,38.1931,38.1931,38.1026,38.1101,242306.0
2015-10-14 11:15:00,50.49,50.57,50.48,50.53,115619.0,38.1101,38.1705,38.1026,38.1403,115619.0
2015-10-14 11:20:00,50.53,50.57,50.48,50.56,203394.0,38.1403,38.1705,38.1026,38.163,203394.0
2015-10-14 11:25:00,50.55,50.73,50.55,50.66,215292.0,38.1554,38.2913,38.1554,38.2384,215292.0
2015-10-14 11:30:00,50.66,50.77,50.65,50.7,185201.0,38.2384,38.3215,38.2309,38.2686,185201.0
2015-10-14 11:35:00,50.71,50.86,50.69,50.81,131357.0,38.2762,38.3894,38.2611,38.3517,131357.0
2015-10-14 11:40:00,50.82,50.86,50.78,50.85,162561.0,38.3592,38.3894,38.329,38.3818,162561.0
2015-10-14 11:45:00,50.85,50.85,50.7,50.71,158854.0,38.3818,38.3818,38.2686,38.2762,158854.0
2015-10-14 11:50:00,50.7,50.85,50.69,50.78,189153.0,38.2686,38.3818,38.2611,38.329,189153.0
2015-10-14 11:55:00,50.79,50.86,50.76,50.84,141029.0,38.3366,38.3894,38.3139,38.3743,141029.0
2015-10-14 12:00:00,50.84,50.85,50.79,50.81,126936.0,38.3743,38.3818,38.3366,38.3517,126936.0
2015-10-14 12:05:00,50.8,50.81,50.74,50.74,240878.0,38.3441,38.3517,38.2988,38.2988,240878.0
2015-10-14 12:10:00,50.73,50.76,50.66,50.67,215691.0,38.2913,38.3139,38.2384,38.246,215691.0
2015-10-14 12:15:00,50.67,50.72,50.64,50.68,138809.0,38.246,38.2837,38.2233,38.2535,138809.0
2015-10-14 12:20:00,50.67,50.7,50.6,50.69,185705.0,38.246,38.2686,38.1931,38.2611,185705.0
2015-10-14 12:25:00,50.69,50.69,50.63,50.64,136004.0,38.2611,38.2611,38.2158,38.2233,136004.0
2015-10-14 12:30:00,50.65,50.75,50.62,50.74,134542.0,38.2309,38.3064,38.2082,38.2988,134542.0
2015-10-14 12:35:00,50.75,50.8,50.74,50.78,109295.0,38.3064,38.3441,38.2988,38.329,109295.0
2015-10-14 12:40:00,50.77,50.88,50.77,50.81,88653.0,38.3215,38.4045,38.3215,38.3517,88653.0
2015-10-14 12:45:00,50.8,50.84,50.77,50.78,150115.0,38.3441,38.3743,38.3215,38.329,150115.0
2015-10-14 12:50:00,50.78,50.85,50.74,50.81,113329.0,38.329,38.3818,38.2988,38.3517,113329.0
2015-10-14 12:55:00,50.81,50.82,50.71,50.72,116064.0,38.3517,38.3592,38.2762,38.2837,116064.0
2015-10-14 13:00:00,50.71,50.73,50.68,50.7,112663.0,38.2762,38.2913,38.2535,38.2686,112663.0
2015-10-14 13:05:00,50.7,50.79,50.67,50.79,137167.0,38.2686,38.3366,38.246,38.3366,137167.0
2015-10-14 13:10:00,50.79,50.83,50.76,50.83,100478.0,38.3366,38.3667,38.3139,38.3667,100478.0
2015-10-14 13:15:00,50.82,50.84,50.73,50.78,99716.0,38.3592,38.3743,38.2913,38.329,99716.0
2015-10-14 13:20:00,50.77,50.81,50.74,50.74,99049.0,38.3215,38.3517,38.2988,38.2988,99049.0
2015-10-14 13:25:00,50.74,50.75,50.69,50.69,100939.0,38.2988,38.3064,38.2611,38.2611,100939.0
2015-10-14 13:30:00,50.69,50.77,50.67,50.76,123830.0,38.2611,38.3215,38.246,38.3139,123830.0
2015-10-14 13:35:00,50.77,50.78,50.68,50.7,129630.0,38.3215,38.329,38.2535,38.2686,129630.0
2015-10-14 13:40:00,50.7,50.74,50.67,50.71,218214.0,38.2686,38.2988,38.246,38.2762,218214.0
2015-10-14 13:45:00,50.72,50.73,50.69,50.72,184662.0,38.2837,38.2913,38.2611,38.2837,184662.0
2015-10-14 13:50:00,50.72,50.72,50.65,50.66,127221.0,38.2837,38.2837,38.2309,38.2384,127221.0
2015-10-14 13:55:00,50.66,50.7,50.63,50.69,147363.0,38.2384,38.2686,38.2158,38.2611,147363.0
2015-10-14 14:00:00,50.69,50.76,50.62,50.62,236047.0,38.2611,38.3139,38.2082,38.2082,236047.0
2015-10-14 14:05:00,50.63,50.66,50.56,50.63,220362.0,38.2158,38.2384,38.163,38.2158,220362.0
2015-10-14 14:10:00,50.62,50.7,50.58,50.69,284856.0,38.2082,38.2686,38.178,38.2611,284856.0
2015-10-14 14:15:00,50.68,50.68,50.62,50.66,158159.0,38.2535,38.2535,38.2082,38.2384,158159.0
2015-10-14 14:20:00,50.66,50.72,50.65,50.69,116097.0,38.2384,38.2837,38.2309,38.2611,116097.0
2015-10-14 14:25:00,50.68,50.68,50.6,50.6,199164.0,38.2535,38.2535,38.1931,38.1931,199164.0
2015-10-14 14:30:00,50.59,50.65,50.49,50.55,378224.0,38.1856,38.2309,38.1101,38.1554,378224.0
2015-10-14 14:35:00,50.55,50.67,50.54,50.66,201636.0,38.1554,38.246,38.1479,38.2384,201636.0
2015-10-14 14:40:00,50.67,50.7,50.61,50.62,178084.0,38.246,38.2686,38.2007,38.2082,178084.0
2015-10-14 14:45:00,50.62,50.63,50.59,50.61,159656.0,38.2082,38.2158,38.1856,38.2007,159656.0
2015-10-14 14:50:00,50.62,50.63,50.55,50.55,178211.0,38.2082,38.2158,38.1554,38.1554,178211.0
2015-10-14 14:55:00,50.55,50.61,50.52,50.61,257984.0,38.1554,38.2007,38.1328,38.2007,257984.0
2015-10-14 15:00:00,50.6,50.61,50.55,50.58,132919.0,38.1931,38.2007,38.1554,38.178,132919.0
2015-10-14 15:05:00,50.57,50.61,50.55,50.6,184054.0,38.1705,38.2007,38.1554,38.1931,184054.0
2015-10-14 15:10:00,50.61,50.67,50.59,50.62,287756.0,38.2007,38.246,38.1856,38.2082,287756.0
2015-10-14 15:15:00,50.62,50.65,50.57,50.58,238559.0,38.2082,38.2309,38.1705,38.178,238559.0
2015-10-14 15:20:00,50.57,50.64,50.54,50.62,280586.0,38.1705,38.2233,38.1479,38.2082,280586.0
2015-10-14 15:25:00,50.61,50.68,50.58,50.63,313336.0,38.2007,38.2535,38.178,38.2158,313336.0
2015-10-14 15:30:00,50.63,50.73,50.63,50.71,252855.0,38.2158,38.2913,38.2158,38.2762,252855.0
2015-10-14 15:35:00,50.71,50.77,50.68,50.72,257715.0,38.2762,38.3215,38.2535,38.2837,257715.0
2015-10-14 15:40:00,50.71,50.74,50.66,50.74,394912.0,38.2762,38.2988,38.2384,38.2988,394912.0
2015-10-14 15:45:00,50.74,50.76,50.66,50.68,509457.0,38.2988,38.3139,38.2384,38.2535,509457.0
2015-10-14 15:50:00,50.68,50.76,50.67,50.73,620680.0,38.2535,38.3139,38.246,38.2913,620680.0
2015-10-14 15:55:00,50.74,50.8,50.58,50.71,1068858.0,38.2988,38.3441,38.178,38.2762,1068858.0
2015-10-15 09:30:00,51.83,51.9,51.12,51.28,1017940.0,39.1216,39.1744,38.5856,38.7064,1017940.0
2015-10-15 09:35:00,51.28,51.57,51.24,51.38,720909.0,38.7064,38.9253,38.6762,38.7819,720909.0
2015-10-15 09:40:00,51.39,51.8,51.25,51.74,643807.0,38.7894,39.0989,38.6838,39.0536,643807.0
2015-10-15 09:45:00,51.73,52.0,51.66,51.77,797135.0,39.0461,39.2499,38.9932,39.0763,797135.0
2015-10-15 09:50:00,51.77,51.86,51.67,51.73,465717.0,39.0763,39.1442,39.0008,39.0461,465717.0
2015-10-15 09:55:00,51.72,51.84,51.68,51.74,351457.0,39.0385,39.1291,39.0083,39.0536,351457.0
2015-10-15 10:00:00,51.74,51.85,51.63,51.7,334219.0,39.0536,39.1366,38.9706,39.0234,334219.0
2015-10-15 10:05:00,51.7,51.75,51.61,51.65,320374.0,39.0234,39.0612,38.9555,38.9857,320374.0
2015-10-15 10:10:00,51.65,51.78,51.57,51.73,436749.0,38.9857,39.0838,38.9253,39.0461,436749.0
2015-10-15 10:15:00,51.73,51.78,51.68,51.73,297594.0,39.0461,39.0838,39.0083,39.0461,297594.0
2015-10-15 10:20:00,51.74,51.74,51.54,51.57,455513.0,39.0536,39.0536,38.9027,38.9253,455513.0
2015-10-15 10:25:00,51.58,51.61,51.45,51.49,356013.0,38.9329,38.9555,38.8347,38.8649,356013.0
2015-10-15 10:30:00,51.48,51.61,51.43,51.59,238829.0,38.8574,38.9555,38.8196,38.9404,238829.0
2015-10-15 10:35:00,51.59,51.61,51.52,51.58,214055.0,38.9404,38.9555,38.8876,38.9329,214055.0
2015-10-15 10:40:00,51.57,51.76,51.55,51.76,631775.0,38.9253,39.0687,38.9102,39.0687,631775.0
2015-10-15 10:45:00,51.75,51.87,51.71,51.87,383049.0,39.0612,39.1517,39.031,39.1517,383049.0
2015-10-15 10:50:00,51.88,52.14,51.87,52.11,625915.0,39.1593,39.3555,39.1517,39.3329,625915.0
2015-10-15 10:55:00,52.11,52.15,52.01,52.12,234624.0,39.3329,39.3631,39.2574,39.3404,234624.0
2015-10-15 11:00:00,52.12,52.18,52.03,52.16,190445.0,39.3404,39.3857,39.2725,39.3706,190445.0
2015-10-15 11:05:00,52.15,52.21,52.06,52.14,374986.0,39.3631,39.4084,39.2952,39.3555,374986.0
2015-10-15 11:10:00,52.13,52.17,52.08,52.12,271257.0,39.348,39.3782,39.3103,39.3404,271257.0
2015-10-15 11:15:00,52.13,52.22,52.05,52.08,276336.0,39.348,39.4159,39.2876,39.3103,276336.0
2015-10-15 11:20:00,52.08,52.11,52.04,52.07,204920.0,39.3103,39.3329,39.2801,39.3027,204920.0
2015-10-15 11:25:00,52.08,52.08,51.99,52.05,305177.0,39.3103,39.3103,39.2423,39.2876,305177.0
2015-10-15 11:30:00,52.05,52.3,52.02,52.21,393916.0,39.2876,39.4763,39.265,39.4084,393916.0
2015-10-15 11:35:00,52.2,52.42,52.2,52.27,522082.0,39.4008,39.5669,39.4008,39.4537,522082.0
2015-10-15 11:40:00,52.26,52.33,52.23,52.24,399367.0,39.4461,39.499,39.4235,39.431,399367.0
2015-10-15 11:45:00,52.25,52.32,52.22,52.23,334915.0,39.4386,39.4914,39.4159,39.4235,334915.0
2015-10-15 11:50:00,52.23,52.3,52.2,52.29,446740.0,39.4235,39.4763,39.4008,39.4688,446740.0
2015-10-15 11:55:00,52.28,52.35,52.2,52.3,214544.0,39.4612,39.5141,39.4008,39.4763,214544.0
2015-10-15 12:00:00,52.29,52.42,52.24,52.39,261116.0,39.4688,39.5669,39.431,39.5442,261116.0
2015-10-15 12:05:00,52.39,52.45,52.39,52.45,200341.0,39.5442,39.5895,39.5442,39.5895,200341.0
2015-10-15 12:10:00,52.45,52.49,52.38,52.39,191105.0,39.5895,39.6197,39.5367,39.5442,191105.0
2015-10-15 12:15:00,52.38,52.49,52.38,52.48,126760.0,39.5367,39.6197,39.5367,39.6122,126760.0
2015-10-15 12:20:00,52.48,52.61,52.47,52.51,326718.0,39.6122,39.7103,39.6046,39.6348,326718.0
2015-10-15 12:25:00,52.51,52.6,52.51,52.59,144113.0,39.6348,39.7028,39.6348,39.6952,144113.0
2015-10-15 12:30:00,52.59,52.6,52.52,52.55,143982.0,39.6952,39.7028,39.6424,39.665,143982.0
2015-10-15 12:35:00,52.56,52.57,52.5,52.53,187306.0,39.6726,39.6801,39.6273,39.6499,187306.0
2015-10-15 12:40:00,52.53,52.59,52.47,52.58,292331.0,39.6499,39.6952,39.6046,39.6877,292331.0
2015-10-15 12:45:00,52.59,52.6,52.54,52.57,289067.0,39.6952,39.7028,39.6575,39.6801,289067.0
2015-10-15 12:50:00,52.57,52.58,52.53,52.57,169154.0,39.6801,39.6877,39.6499,39.6801,169154.0
2015-10-15 12:55:00,52.57,52.57,52.48,52.49,298818.0,39.6801,39.6801,39.6122,39.6197,298818.0
2015-10-15 13:00:00,52.49,52.51,52.43,52.44,213004.0,39.6197,39.6348,39.5744,39.582,213004.0
2015-10-15 13:05:00,52.44,52.58,52.42,52.57,488776.0,39.582,39.6877,39.5669,39.6801,488776.0
2015-10-15 13:10:00,52.57,52.68,52.56,52.66,277653.0,39.6801,39.7631,39.6726,39.748,277653.0
2015-10-15 13:15:00,52.66,52.87,52.66,52.85,408277.0,39.748,39.9066,39.748,39.8915,408277.0
2015-10-15 13:20:00,52.84,52.94,52.76,52.83,370531.0,39.8839,39.9594,39.8235,39.8764,370531.0
2015-10-15 13:25:00,52.84,52.92,52.79,52.84,283142.0,39.8839,39.9443,39.8462,39.8839,283142.0
2015-10-15 13:30:00,52.83,52.84,52.71,52.71,242715.0,39.8764,39.8839,39.7858,39.7858,242715.0
2015-10-15 13:35:00,52.71,52.81,52.68,52.7,246705.0,39.7858,39.8613,39.7631,39.7782,246705.0
2015-10-15 13:40:00,52.7,52.77,52.66,52.76,213784.0,39.7782,39.8311,39.748,39.8235,213784.0
2015-10-15 13:45:00,52.75,52.79,52.72,52.75,235069.0,39.816,39.8462,39.7933,39.816,235069.0
2015-10-15 13:50:00,52.75,52.87,52.74,52.87,145285.0,39.816,39.9066,39.8084,39.9066,145285.0
2015-10-15 13:55:00,52.87,52.97,52.83,52.92,198292.0,39.9066,39.982,39.8764,39.9443,198292.0
2015-10-15 14:00:00,52.92,52.95,52.7,52.86,488348.0,39.9443,39.9669,39.7782,39.899,488348.0
2015-10-15 14:05:00,52.85,52.93,52.82,52.88,227586.0,39.8915,39.9518,39.8688,39.9141,227586.0
2015-10-15 14:10:00,52.88,52.97,52.87,52.91,209555.0,39.9141,39.982,39.9066,39.9367,209555.0
2015-10-15 14:15:00,52.91,52.96,52.86,52.93,201423.0,39.9367,39.9745,39.899,39.9518,201423.0
2015-10-15 14:20:00,52.93,52.95,52.87,52.88,107373.0,39.9518,39.9669,39.9066,39.9141,107373.0
2015-10-15 14:25:00,52.88,52.96,52.85,52.93,167551.0,39.9141,39.9745,39.8915,39.9518,167551.0
2015-10-15 14:30:00,52.93,53.0,52.91,53.0,176145.0,39.9518,40.0047,39.9367,40.0047,176145.0
2015-10-15 14:35:00,53.0,53.05,52.96,53.02,448051.0,40.0047,40.0424,39.9745,40.0198,448051.0
2015-10-15 14:40:00,53.02,53.1,53.0,53.1,163474.0,40.0198,40.0802,40.0047,40.0802,163474.0
2015-10-15 14:45:00,53.1,53.12,53.02,53.02,238389.0,40.0802,40.0953,40.0198,40.0198,238389.0
2015-10-15 14:50:00,53.03,53.11,53.0,53.09,248833.0,40.0273,40.0877,40.0047,40.0726,248833.0
2015-10-15 14:55:00,53.09,53.15,53.08,53.11,169189.0,40.0726,40.1179,40.0651,40.0877,169189.0
2015-10-15 15:00:00,53.11,53.11,53.06,53.08,264187.0,40.0877,40.0877,40.05,40.0651,264187.0
2015-10-15 15:05:00,53.09,53.11,52.99,53.01,246278.0,40.0726,40.0877,39.9971,40.0122,246278.0
2015-10-15 15:10:00,53.02,53.04,52.94,52.98,219912.0,40.0198,40.0349,39.9594,39.9896,219912.0
2015-10-15 15:15:00,52.99,53.15,52.99,53.13,304404.0,39.9971,40.1179,39.9971,40.1028,304404.0
2015-10-15 15:20:00,53.13,53.18,53.07,53.09,396595.0,40.1028,40.1405,40.0575,40.0726,396595.0
2015-10-15 15:25:00,53.08,53.09,53.01,53.05,364418.0,40.0651,40.0726,40.0122,40.0424,364418.0
2015-10-15 15:30:00,53.05,53.09,53.01,53.02,328168.0,40.0424,40.0726,40.0122,40.0198,328168.0
2015-10-15 15:35:00,53.02,53.03,52.95,52.98,448222.0,40.0198,40.0273,39.9669,39.9896,448222.0
2015-10-15 15:40:00,52.97,52.98,52.79,52.86,656668.0,39.982,39.9896,39.8462,39.899,656668.0
2015-10-15 15:45:00,52.85,52.89,52.82,52.84,791759.0,39.8915,39.9216,39.8688,39.8839,791759.0
2015-10-15 15:50:00,52.85,52.98,52.84,52.97,716524.0,39.8915,39.9896,39.8839,39.982,716524.0
2015-10-15 15:55:00,52.97,53.01,52.92,52.96,993727.0,39.982,40.0122,39.9443,39.9745,993727.0
2015-10-16 09:30:00,53.34,53.36,53.03,53.15,1749872.0,40.2613,40.2764,40.0273,40.1179,1749872.0
2015-10-16 09:35:00,53.13,53.29,52.98,53.12,410916.0,40.1028,40.2236,39.9896,40.0953,410916.0
2015-10-16 09:40:00,53.13,53.14,52.87,52.87,305377.0,40.1028,40.1103,39.9066,39.9066,305377.0
2015-10-16 09:45:00,52.87,52.88,52.63,52.78,503045.0,39.9066,39.9141,39.7254,39.8386,503045.0
2015-10-16 09:50:00,52.78,52.88,52.72,52.76,311615.0,39.8386,39.9141,39.7933,39.8235,311615.0
2015-10-16 09:55:00,52.75,52.8,52.72,52.78,242541.0,39.816,39.8537,39.7933,39.8386,242541.0
2015-10-16 10:00:00,52.79,52.9,52.72,52.83,264872.0,39.8462,39.9292,39.7933,39.8764,264872.0
2015-10-16 10:05:00,52.83,52.85,52.73,52.83,170248.0,39.8764,39.8915,39.8009,39.8764,170248.0
2015-10-16 10:10:00,52.83,52.88,52.79,52.87,337600.0,39.8764,39.9141,39.8462,39.9066,337600.0
2015-10-16 10:15:00,52.86,52.86,52.71,52.76,149282.0,39.899,39.899,39.7858,39.8235,149282.0
2015-10-16 10:20:00,52.76,52.76,52.7,52.71,138767.0,39.8235,39.8235,39.7782,39.7858,138767.0
2015-10-16 10:25:00,52.72,52.74,52.65,52.73,184589.0,39.7933,39.8084,39.7405,39.8009,184589.0
2015-10-16 10:30:00,52.73,52.73,52.6,52.65,171786.0,39.8009,39.8009,39.7028,39.7405,171786.0
2015-10-16 10:35:00,52.65,52.74,52.63,52.71,158339.0,39.7405,39.8084,39.7254,39.7858,158339.0
2015-10-16 10:40:00,52.71,52.73,52.62,52.63,163768.0,39.7858,39.8009,39.7178,39.7254,163768.0
2015-10-16 10:45:00,52.62,52.73,52.61,52.71,169928.0,39.7178,39.8009,39.7103,39.7858,169928.0
2015-10-16 10:50:00,52.7,52.83,52.67,52.82,233295.0,39.7782,39.8764,39.7556,39.8688,233295.0
2015-10-16 10:55:00,52.83,52.86,52.78,52.8,201307.0,39.8764,39.899,39.8386,39.8537,201307.0
2015-10-16 11:00:00,52.8,52.83,52.77,52.8,145173.0,39.8537,39.8764,39.8311,39.8537,145173.0
2015-10-16 11:05:00,52.79,52.82,52.73,52.81,144404.0,39.8462,39.8688,39.8009,39.8613,144404.0
2015-10-16 11:10:00,52.82,52.87,52.81,52.86,209170.0,39.8688,39.9066,39.8613,39.899,209170.0
2015-10-16 11:15:00,52.86,52.87,52.79,52.83,111409.0,39.899,39.9066,39.8462,39.8764,111409.0
2015-10-16 11:20:00,52.83,52.84,52.79,52.8,123169.0,39.8764,39.8839,39.8462,39.8537,123169.0
2015-10-16 11:25:00,52.81,52.87,52.74,52.78,139870.0,39.8613,39.9066,39.8084,39.8386,139870.0
2015-10-16 11:30:00,52.79,52.85,52.79,52.85,77620.0,39.8462,39.8915,39.8462,39.8915,77620.0
2015-10-16 11:35:00,52.84,52.92,52.78,52.91,331519.0,39.8839,39.9443,39.8386,39.9367,331519.0
2015-10-16 11:40:00,52.91,53.0,52.9,53.0,303817.0,39.9367,40.0047,39.9292,40.0047,303817.0
2015-10-16 11:45:00,53.0,53.06,52.99,53.0,116345.0,40.0047,40.05,39.9971,40.0047,116345.0
2015-10-16 11:50:00,53.0,53.13,53.0,53.1,217769.0,40.0047,40.1028,40.0047,40.0802,217769.0
2015-10-16 11:55:00,53.11,53.16,53.1,53.16,150004.0,40.0877,40.1254,40.0802,40.1254,150004.0
2015-10-16 12:00:00,53.16,53.17,53.04,53.05,332593.0,40.1254,40.133,40.0349,40.0424,332593.0
2015-10-16 12:05:00,53.04,53.06,52.98,53.04,207395.0,40.0349,40.05,39.9896,40.0349,207395.0
2015-10-16 12:10:00,53.05,53.05,53.01,53.04,110405.0,40.0424,40.0424,40.0122,40.0349,110405.0
2015-10-16 12:15:00,53.04,53.04,52.95,53.0,132169.0,40.0349,40.0349,39.9669,40.0047,132169.0
2015-10-16 12:20:00,53.01,53.04,52.98,53.02,73252.0,40.0122,40.0349,39.9896,40.0198,73252.0
2015-10-16 12:25:00,53.01,53.02,52.84,52.93,395635.0,40.0122,40.0198,39.8839,39.9518,395635.0
2015-10-16 12:30:00,52.92,52.97,52.91,52.96,104181.0,39.9443,39.982,39.9367,39.9745,104181.0
2015-10-16 12:35:00,52.97,52.97,52.87,52.9,155171.0,39.982,39.982,39.9066,39.9292,155171.0
2015-10-16 12:40:00,52.9,52.9,52.77,52.77,70194.0,39.9292,39.9292,39.8311,39.8311,70194.0
2015-10-16 12:45:00,52.78,52.78,52.72,52.75,182584.0,39.8386,39.8386,39.7933,39.816,182584.0
2015-10-16 12:50:00,52.75,52.78,52.71,52.78,87102.0,39.816,39.8386,39.7858,39.8386,87102.0
2015-10-16 12:55:00,52.78,52.8,52.76,52.78,40868.0,39.8386,39.8537,39.8235,39.8386,40868.0
2015-10-16 13:00:00,52.78,52.83,52.77,52.8,100555.0,39.8386,39.8764,39.8311,39.8537,100555.0
2015-10-16 13:05:00,52.8,52.8,52.74,52.77,72718.0,39.8537,39.8537,39.8084,39.8311,72718.0
2015-10-16 13:10:00,52.76,52.82,52.76,52.81,105131.0,39.8235,39.8688,39.8235,39.8613,105131.0
2015-10-16 13:15:00,52.81,52.82,52.77,52.79,42344.0,39.8613,39.8688,39.8311,39.8462,42344.0
2015-10-16 13:20:00,52.78,52.82,52.76,52.77,57662.0,39.8386,39.8688,39.8235,39.8311,57662.0
2015-10-16 13:25:00,52.76,52.77,52.72,52.76,169396.0,39.8235,39.8311,39.7933,39.8235,169396.0
2015-10-16 13:30:00,52.75,52.8,52.74,52.78,83720.0,39.816,39.8537,39.8084,39.8386,83720.0
2015-10-16 13:35:00,52.78,52.84,52.77,52.8,82044.0,39.8386,39.8839,39.8311,39.8537,82044.0
2015-10-16 13:40:00,52.79,52.8,52.72,52.72,90371.0,39.8462,39.8537,39.7933,39.7933,90371.0
2015-10-16 13:45:00,52.71,52.75,52.69,52.74,116233.0,39.7858,39.816,39.7707,39.8084,116233.0
2015-10-16 13:50:00,52.73,52.74,52.65,52.65,82714.0,39.8009,39.8084,39.7405,39.7405,82714.0
2015-10-16 13:55:00,52.65,52.66,52.61,52.63,109068.0,39.7405,39.748,39.7103,39.7254,109068.0
2015-10-16 14:00:00,52.63,52.65,52.56,52.63,179023.0,39.7254,39.7405,39.6726,39.7254,179023.0
2015-10-16 14:05:00,52.62,52.67,52.6,52.65,80191.0,39.7178,39.7556,39.7028,39.7405,80191.0
2015-10-16 14:10:00,52.65,52.71,52.62,52.68,245137.0,39.7405,39.7858,39.7178,39.7631,245137.0
2015-10-16 14:15:00,52.68,52.74,52.66,52.74,214434.0,39.7631,39.8084,39.748,39.8084,214434.0
2015-10-16 14:20:00,52.74,52.78,52.71,52.78,89627.0,39.8084,39.8386,39.7858,39.8386,89627.0
2015-10-16 14:25:00,52.78,52.84,52.76,52.81,104664.0,39.8386,39.8839,39.8235,39.8613,104664.0
2015-10-16 14:30:00,52.82,52.84,52.81,52.82,72908.0,39.8688,39.8839,39.8613,39.8688,72908.0
2015-10-16 14:35:00,52.83,52.89,52.82,52.89,196671.0,39.8764,39.9216,39.8688,39.9216,196671.0
2015-10-16 14:40:00,52.88,52.94,52.84,52.94,149888.0,39.9141,39.9594,39.8839,39.9594,149888.0
2015-10-16 14:45:00,52.93,52.96,52.89,52.91,92404.0,39.9518,39.9745,39.9216,39.9367,92404.0
2015-10-16 14:50:00,52.91,52.94,52.88,52.89,131576.0,39.9367,39.9594,39.9141,39.9216,131576.0
2015-10-16 14:55:00,52.9,52.91,52.85,52.89,96525.0,39.9292,39.9367,39.8915,39.9216,96525.0
2015-10-16 15:00:00,52.9,52.91,52.88,52.9,84135.0,39.9292,39.9367,39.9141,39.9292,84135.0
2015-10-16 15:05:00,52.9,52.91,52.88,52.9,110600.0,39.9292,39.9367,39.9141,39.9292,110600.0
2015-10-16 15:10:00,52.91,52.91,52.89,52.89,43359.0,39.9367,39.9367,39.9216,39.9216,43359.0
2015-10-16 15:15:00,52.89,52.93,52.89,52.92,107708.0,39.9216,39.9518,39.9216,39.9443,107708.0
2015-10-16 15:20:00,52.93,52.94,52.91,52.94,105199.0,39.9518,39.9594,39.9367,39.9594,105199.0
2015-10-16 15:25:00,52.94,52.94,52.83,52.83,184467.0,39.9594,39.9594,39.8764,39.8764,184467.0
2015-10-16 15:30:00,52.84,52.92,52.83,52.88,308966.0,39.8839,39.9443,39.8764,39.9141,308966.0
2015-10-16 15:35:00,52.88,52.92,52.88,52.89,223902.0,39.9141,39.9443,39.9141,39.9216,223902.0
2015-10-16 15:40:00,52.9,52.92,52.88,52.9,259939.0,39.9292,39.9443,39.9141,39.9292,259939.0
2015-10-16 15:45:00,52.9,52.9,52.76,52.77,359903.0,39.9292,39.9292,39.8235,39.8311,359903.0
2015-10-16 15:50:00,52.77,52.77,52.72,52.73,313009.0,39.8311,39.8311,39.7933,39.8009,313009.0
2015-10-16 15:55:00,52.72,52.78,52.69,52.7,850276.0,39.7933,39.8386,39.7707,39.7782,850276.0
2015-10-19 09:30:00,52.36,52.59,52.33,52.55,418681.0,39.5216,39.6952,39.499,39.665,418681.0
2015-10-19 09:35:00,52.54,52.55,52.39,52.44,199693.0,39.6575,39.665,39.5442,39.582,199693.0
2015-10-19 09:40:00,52.44,52.75,52.41,52.74,178129.0,39.582,39.816,39.5593,39.8084,178129.0
2015-10-19 09:45:00,52.74,53.18,52.74,53.05,506017.0,39.8084,40.1405,39.8084,40.0424,506017.0
2015-10-19 09:50:00,53.05,53.09,52.89,52.92,196674.0,40.0424,40.0726,39.9216,39.9443,196674.0
2015-10-19 09:55:00,52.93,52.99,52.85,52.97,163897.0,39.9518,39.9971,39.8915,39.982,163897.0
2015-10-19 10:00:00,52.97,53.02,52.87,52.9,246913.0,39.982,40.0198,39.9066,39.9292,246913.0
2015-10-19 10:05:00,52.9,52.9,52.78,52.79,146110.0,39.9292,39.9292,39.8386,39.8462,146110.0
2015-10-19 10:10:00,52.79,52.85,52.75,52.8,166443.0,39.8462,39.8915,39.816,39.8537,166443.0
2015-10-19 10:15:00,52.8,52.92,52.78,52.91,195911.0,39.8537,39.9443,39.8386,39.9367,195911.0
2015-10-19 10:20:00,52.91,52.97,52.89,52.93,211699.0,39.9367,39.982,39.9216,39.9518,211699.0
2015-10-19 10:25:00,52.93,52.93,52.81,52.83,132661.0,39.9518,39.9518,39.8613,39.8764,132661.0
2015-10-19 10:30:00,52.83,52.85,52.71,52.78,179996.0,39.8764,39.8915,39.7858,39.8386,179996.0
2015-10-19 10:35:00,52.79,52.79,52.7,52.73,85677.0,39.8462,39.8462,39.7782,39.8009,85677.0
2015-10-19 10:40:00,52.73,52.87,52.72,52.83,294015.0,39.8009,39.9066,39.7933,39.8764,294015.0
2015-10-19 10:45:00,52.83,52.84,52.74,52.77,93107.0,39.8764,39.8839,39.8084,39.8311,93107.0
2015-10-19 10:50:00,52.78,52.79,52.66,52.74,124114.0,39.8386,39.8462,39.748,39.8084,124114.0
2015-10-19 10:55:00,52.74,52.91,52.68,52.9,197565.0,39.8084,39.9367,39.7631,39.9292,197565.0
2015-10-19 11:00:00,52.9,52.91,52.84,52.85,175744.0,39.9292,39.9367,39.8839,39.8915,175744.0
2015-10-19 11:05:00,52.85,52.92,52.81,52.9,176918.0,39.8915,39.9443,39.8613,39.9292,176918.0
2015-10-19 11:10:00,52.9,52.96,52.86,52.96,114478.0,39.9292,39.9745,39.899,39.9745,114478.0
2015-10-19 11:15:00,52.96,53.02,52.95,52.95,130699.0,39.9745,40.0198,39.9669,39.9669,130699.0
2015-10-19 11:20:00,52.96,52.98,52.93,52.98,69407.0,39.9745,39.9896,39.9518,39.9896,69407.0
2015-10-19 11:25:00,52.98,53.07,52.96,52.97,150587.0,39.9896,40.0575,39.9745,39.982,150587.0
2015-10-19 11:30:00,52.97,53.02,52.93,52.99,117212.0,39.982,40.0198,39.9518,39.9971,117212.0
2015-10-19 11:35:00,53.0,53.08,52.99,53.06,139137.0,40.0047,40.0651,39.9971,40.05,139137.0
2015-10-19 11:40:00,53.05,53.12,53.0,53.02,114167.0,40.0424,40.0953,40.0047,40.0198,114167.0
2015-10-19 11:45:00,53.02,53.02,52.94,52.95,71887.0,40.0198,40.0198,39.9594,39.9669,71887.0
2015-10-19 11:50:00,52.94,53.06,52.93,53.05,95046.0,39.9594,40.05,39.9518,40.0424,95046.0
2015-10-19 11:55:00,53.05,53.08,53.02,53.04,120854.0,40.0424,40.0651,40.0198,40.0349,120854.0
2015-10-19 12:00:00,53.05,53.09,52.96,52.96,80679.0,40.0424,40.0726,39.9745,39.9745,80679.0
2015-10-19 12:05:00,52.96,52.96,52.91,52.92,97100.0,39.9745,39.9745,39.9367,39.9443,97100.0
2015-10-19 12:10:00,52.92,52.98,52.91,52.91,48221.0,39.9443,39.9896,39.9367,39.9367,48221.0
2015-10-19 12:15:00,52.91,52.95,52.9,52.93,53425.0,39.9367,39.9669,39.9292,39.9518,53425.0
2015-10-19 12:20:00,52.93,52.97,52.92,52.95,42806.0,39.9518,39.982,39.9443,39.9669,42806.0
2015-10-19 12:25:00,52.96,53.03,52.95,53.02,89240.0,39.9745,40.0273,39.9669,40.0198,89240.0
2015-10-19 12:30:00,53.02,53.02,52.96,52.99,121746.0,40.0198,40.0198,39.9745,39.9971,121746.0
2015-10-19 12:35:00,52.98,53.09,52.98,53.05,57506.0,39.9896,40.0726,39.9896,40.0424,57506.0
2015-10-19 12:40:00,53.05,53.14,53.05,53.13,129362.0,40.0424,40.1103,40.0424,40.1028,129362.0
2015-10-19 12:45:00,53.14,53.15,53.06,53.08,260750.0,40.1103,40.1179,40.05,40.0651,260750.0
2015-10-19 12:50:00,53.07,53.07,52.99,53.04,103768.0,40.0575,40.0575,39.9971,40.0349,103768.0
2015-10-19 12:55:00,53.03,53.1,53.03,53.05,50378.0,40.0273,40.0802,40.0273,40.0424,50378.0
2015-10-19 13:00:00,53.05,53.08,53.04,53.08,78256.0,40.0424,40.0651,40.0349,40.0651,78256.0
2015-10-19 13:05:00,53.08,53.1,53.07,53.08,80133.0,40.0651,40.0802,40.0575,40.0651,80133.0
2015-10-19 13:10:00,53.09,53.09,53.02,53.05,96523.0,40.0726,40.0726,40.0198,40.0424,96523.0
2015-10-19 13:15:00,53.05,53.06,52.96,52.96,92014.0,40.0424,40.05,39.9745,39.9745,92014.0
2015-10-19 13:20:00,52.96,53.03,52.95,53.02,106147.0,39.9745,40.0273,39.9669,40.0198,106147.0
2015-10-19 13:25:00,53.02,53.02,52.98,52.98,46691.0,40.0198,40.0198,39.9896,39.9896,46691.0
2015-10-19 13:30:00,52.98,52.98,52.86,52.87,234685.0,39.9896,39.9896,39.899,39.9066,234685.0
2015-10-19 13:35:00,52.87,52.87,52.8,52.84,250621.0,39.9066,39.9066,39.8537,39.8839,250621.0
2015-10-19 13:40:00,52.83,52.92,52.82,52.88,64109.0,39.8764,39.9443,39.8688,39.9141,64109.0
2015-10-19 13:45:00,52.88,52.95,52.87,52.92,56282.0,39.9141,39.9669,39.9066,39.9443,56282.0
2015-10-19 13:50:00,52.92,52.99,52.91,52.98,60857.0,39.9443,39.9971,39.9367,39.9896,60857.0
2015-10-19 13:55:00,52.96,52.96,52.91,52.91,45127.0,39.9745,39.9745,39.9367,39.9367,45127.0
2015-10-19 14:00:00,52.91,52.92,52.87,52.9,62761.0,39.9367,39.9443,39.9066,39.9292,62761.0
2015-10-19 14:05:00,52.9,52.91,52.84,52.87,64191.0,39.9292,39.9367,39.8839,39.9066,64191.0
2015-10-19 14:10:00,52.87,52.91,52.84,52.9,54901.0,39.9066,39.9367,39.8839,39.9292,54901.0
2015-10-19 14:15:00,52.9,52.91,52.81,52.84,125667.0,39.9292,39.9367,39.8613,39.8839,125667.0
2015-10-19 14:20:00,52.83,52.87,52.7,52.71,240018.0,39.8764,39.9066,39.7782,39.7858,240018.0
2015-10-19 14:25:00,52.71,52.71,52.63,52.65,171668.0,39.7858,39.7858,39.7254,39.7405,171668.0
2015-10-19 14:30:00,52.64,52.69,52.61,52.66,189373.0,39.7329,39.7707,39.7103,39.748,189373.0
2015-10-19 14:35:00,52.67,52.8,52.64,52.78,307025.0,39.7556,39.8537,39.7329,39.8386,307025.0
2015-10-19 14:40:00,52.78,52.79,52.72,52.72,181816.0,39.8386,39.8462,39.7933,39.7933,181816.0
2015-10-19 14:45:00,52.71,52.72,52.61,52.62,150334.0,39.7858,39.7933,39.7103,39.7178,150334.0
2015-10-19 14:50:00,52.61,52.65,52.6,52.63,177068.0,39.7103,39.7405,39.7028,39.7254,177068.0
2015-10-19 14:55:00,52.64,52.69,52.63,52.68,121912.0,39.7329,39.7707,39.7254,39.7631,121912.0
2015-10-19 15:00:00,52.68,52.78,52.67,52.75,127701.0,39.7631,39.8386,39.7556,39.816,127701.0
2015-10-19 15:05:00,52.75,52.8,52.74,52.8,92853.0,39.816,39.8537,39.8084,39.8537,92853.0
2015-10-19 15:10:00,52.8,52.86,52.76,52.83,121558.0,39.8537,39.899,39.8235,39.8764,121558.0
2015-10-19 15:15:00,52.83,52.87,52.82,52.84,105303.0,39.8764,39.9066,39.8688,39.8839,105303.0
2015-10-19 15:20:00,52.84,52.91,52.83,52.86,131216.0,39.8839,39.9367,39.8764,39.899,131216.0
2015-10-19 15:25:00,52.86,52.94,52.85,52.89,195051.0,39.899,39.9594,39.8915,39.9216,195051.0
2015-10-19 15:30:00,52.9,52.92,52.83,52.84,220860.0,39.9292,39.9443,39.8764,39.8839,220860.0
2015-10-19 15:35:00,52.83,52.87,52.81,52.82,178977.0,39.8764,39.9066,39.8613,39.8688,178977.0
2015-10-19 15:40:00,52.81,52.84,52.78,52.83,166282.0,39.8613,39.8839,39.8386,39.8764,166282.0
2015-10-19 15:45:00,52.84,52.86,52.81,52.84,173703.0,39.8839,39.899,39.8613,39.8839,173703.0
2015-10-19 15:50:00,52.83,52.85,52.79,52.82,261368.0,39.8764,39.8915,39.8462,39.8688,261368.0
2015-10-19 15:55:00,52.82,52.91,52.79,52.88,728490.0,39.8688,39.9367,39.8462,39.9141,728490.0
2015-10-20 09:30:00,52.86,53.0,52.79,52.83,344196.0,39.899,40.0047,39.8462,39.8764,344196.0
2015-10-20 09:35:00,52.82,52.87,52.6,52.62,323698.0,39.8688,39.9066,39.7028,39.7178,323698.0
2015-10-20 09:40:00,52.62,52.76,52.6,52.71,178382.0,39.7178,39.8235,39.7028,39.7858,178382.0
2015-10-20 09:45:00,52.72,52.91,52.72,52.8,185811.0,39.7933,39.9367,39.7933,39.8537,185811.0
2015-10-20 09:50:00,52.8,52.94,52.8,52.92,131536.0,39.8537,39.9594,39.8537,39.9443,131536.0
2015-10-20 09:55:00,52.92,53.04,52.89,53.03,231857.0,39.9443,40.0349,39.9216,40.0273,231857.0
2015-10-20 10:00:00,53.03,53.05,52.94,53.05,172710.0,40.0273,40.0424,39.9594,40.0424,172710.0
2015-10-20 10:05:00,53.05,53.1,52.99,53.09,121173.0,40.0424,40.0802,39.9971,40.0726,121173.0
2015-10-20 10:10:00,53.09,53.12,53.0,53.02,161994.0,40.0726,40.0953,40.0047,40.0198,161994.0
2015-10-20 10:15:00,53.03,53.03,52.95,53.01,166842.0,40.0273,40.0273,39.9669,40.0122,166842.0
2015-10-20 10:20:00,53.01,53.04,52.94,53.01,146263.0,40.0122,40.0349,39.9594,40.0122,146263.0
2015-10-20 10:25:00,53.01,53.05,53.0,53.04,98514.0,40.0122,40.0424,40.0047,40.0349,98514.0
2015-10-20 10:30:00,53.05,53.07,52.96,53.06,185352.0,40.0424,40.0575,39.9745,40.05,185352.0
2015-10-20 10:35:00,53.05,53.06,52.96,53.02,87868.0,40.0424,40.05,39.9745,40.0198,87868.0
2015-10-20 10:40:00,53.01,53.15,53.01,53.14,187640.0,40.0122,40.1179,40.0122,40.1103,187640.0
2015-10-20 10:45:00,53.13,53.16,53.13,53.13,129214.0,40.1028,40.1254,40.1028,40.1028,129214.0
2015-10-20 10:50:00,53.14,53.2,53.13,53.16,92512.0,40.1103,40.1556,40.1028,40.1254,92512.0
2015-10-20 10:55:00,53.16,53.2,53.13,53.2,100364.0,40.1254,40.1556,40.1028,40.1556,100364.0
2015-10-20 11:00:00,53.2,53.2,53.12,53.13,110726.0,40.1556,40.1556,40.0953,40.1028,110726.0
2015-10-20 11:05:00,53.13,53.15,53.01,53.07,104091.0,40.1028,40.1179,40.0122,40.0575,104091.0
2015-10-20 11:10:00,53.07,53.08,52.92,52.98,124811.0,40.0575,40.0651,39.9443,39.9896,124811.0
2015-10-20 11:15:00,52.97,53.03,52.93,53.02,60363.0,39.982,40.0273,39.9518,40.0198,60363.0
2015-10-20 11:20:00,53.01,53.03,52.94,53.01,88281.0,40.0122,40.0273,39.9594,40.0122,88281.0
2015-10-20 11:25:00,53.0,53.08,53.0,53.05,88554.0,40.0047,40.0651,40.0047,40.0424,88554.0
2015-10-20 11:30:00,53.04,53.09,52.94,52.97,159136.0,40.0349,40.0726,39.9594,39.982,159136.0
2015-10-20 11:35:00,52.96,52.99,52.92,52.98,91621.0,39.9745,39.9971,39.9443,39.9896,91621.0
2015-10-20 11:40:00,52.98,52.99,52.93,52.98,53850.0,39.9896,39.9971,39.9518,39.9896,53850.0
2015-10-20 11:45:00,52.97,52.99,52.88,52.88,109754.0,39.982,39.9971,39.9141,39.9141,109754.0
2015-10-20 11:50:00,52.88,52.93,52.85,52.86,152458.0,39.9141,39.9518,39.8915,39.899,152458.0
2015-10-20 11:55:00,52.85,52.9,52.8,52.85,161651.0,39.8915,39.9292,39.8537,39.8915,161651.0
2015-10-20 12:00:00,52.85,52.89,52.83,52.87,66858.0,39.8915,39.9216,39.8764,39.9066,66858.0
2015-10-20 12:05:00,52.86,52.92,52.86,52.92,73198.0,39.899,39.9443,39.899,39.9443,73198.0
2015-10-20 12:10:00,52.93,52.95,52.9,52.91,51940.0,39.9518,39.9669,39.9292,39.9367,51940.0
2015-10-20 12:15:00,52.9,52.93,52.86,52.88,54857.0,39.9292,39.9518,39.899,39.9141,54857.0
2015-10-20 12:20:00,52.88,52.92,52.85,52.86,77226.0,39.9141,39.9443,39.8915,39.899,77226.0
2015-10-20 12:25:00,52.86,52.93,52.85,52.89,40286.0,39.899,39.9518,39.8915,39.9216,40286.0
2015-10-20 12:30:00,52.9,52.93,52.87,52.89,97798.0,39.9292,39.9518,39.9066,39.9216,97798.0
2015-10-20 12:35:00,52.89,52.92,52.81,52.82,138372.0,39.9216,39.9443,39.8613,39.8688,138372.0
2015-10-20 12:40:00,52.82,52.89,52.78,52.88,64442.0,39.8688,39.9216,39.8386,39.9141,64442.0
2015-10-20 12:45:00,52.88,52.91,52.85,52.87,31305.0,39.9141,39.9367,39.8915,39.9066,31305.0
2015-10-20 12:50:00,52.86,52.9,52.85,52.89,34549.0,39.899,39.9292,39.8915,39.9216,34549.0
2015-10-20 12:55:00,52.9,52.98,52.89,52.96,104865.0,39.9292,39.9896,39.9216,39.9745,104865.0
2015-10-20 13:00:00,52.96,52.98,52.95,52.96,63366.0,39.9745,39.9896,39.9669,39.9745,63366.0
2015-10-20 13:05:00,52.96,53.02,52.95,53.01,91516.0,39.9745,40.0198,39.9669,40.0122,91516.0
2015-10-20 13:10:00,53.01,53.04,53.0,53.03,86339.0,40.0122,40.0349,40.0047,40.0273,86339.0
2015-10-20 13:15:00,53.03,53.07,53.03,53.04,64897.0,40.0273,40.0575,40.0273,40.0349,64897.0
2015-10-20 13:20:00,53.04,53.06,53.01,53.01,44700.0,40.0349,40.05,40.0122,40.0122,44700.0
2015-10-20 13:25:00,53.0,53.01,52.95,52.97,47167.0,40.0047,40.0122,39.9669,39.982,47167.0
2015-10-20 13:30:00,52.96,52.99,52.94,52.99,91070.0,39.9745,39.9971,39.9594,39.9971,91070.0
2015-10-20 13:35:00,52.99,53.01,52.96,52.98,119559.0,39.9971,40.0122,39.9745,39.9896,119559.0
2015-10-20 13:40:00,52.99,53.02,52.98,52.98,67584.0,39.9971,40.0198,39.9896,39.9896,67584.0
2015-10-20 13:45:00,52.98,53.02,52.96,52.98,121564.0,39.9896,40.0198,39.9745,39.9896,121564.0
2015-10-20 13:50:00,52.98,53.03,52.95,53.03,195757.0,39.9896,40.0273,39.9669,40.0273,195757.0
2015-10-20 13:55:00,53.02,53.03,53.0,53.01,104642.0,40.0198,40.0273,40.0047,40.0122,104642.0
2015-10-20 14:00:00,53.01,53.02,52.96,53.0,174226.0,40.0122,40.0198,39.9745,40.0047,174226.0
2015-10-20 14:05:00,53.01,53.01,52.96,52.97,84821.0,40.0122,40.0122,39.9745,39.982,84821.0
2015-10-20 14:10:00,52.96,53.02,52.96,53.02,93694.0,39.9745,40.0198,39.9745,40.0198,93694.0
2015-10-20 14:15:00,53.02,53.02,52.97,52.99,88851.0,40.0198,40.0198,39.982,39.9971,88851.0
2015-10-20 14:20:00,52.99,53.0,52.9,52.93,114443.0,39.9971,40.0047,39.9292,39.9518,114443.0
2015-10-20 14:25:00,52.94,52.98,52.91,52.96,129552.0,39.9594,39.9896,39.9367,39.9745,129552.0
2015-10-20 14:30:00,52.96,52.97,52.91,52.91,51631.0,39.9745,39.982,39.9367,39.9367,51631.0
2015-10-20 14:35:00,52.91,52.95,52.9,52.95,69919.0,39.9367,39.9669,39.9292,39.9669,69919.0
2015-10-20 14:40:00,52.95,53.0,52.92,52.95,96512.0,39.9669,40.0047,39.9443,39.9669,96512.0
2015-10-20 14:45:00,52.94,53.0,52.94,52.98,84063.0,39.9594,40.0047,39.9594,39.9896,84063.0
2015-10-20 14:50:00,52.98,53.04,52.96,53.02,92749.0,39.9896,40.0349,39.9745,40.0198,92749.0
2015-10-20 14:55:00,53.02,53.05,52.98,53.04,98184.0,40.0198,40.0424,39.9896,40.0349,98184.0
2015-10-20 15:00:00,53.04,53.06,52.99,53.0,97139.0,40.0349,40.05,39.9971,40.0047,97139.0
2015-10-20 15:05:00,53.0,53.02,52.99,53.01,164239.0,40.0047,40.0198,39.9971,40.0122,164239.0
2015-10-20 15:10:00,53.01,53.04,52.99,53.0,101250.0,40.0122,40.0349,39.9971,40.0047,101250.0
2015-10-20 15:15:00,53.0,53.01,52.94,52.95,69045.0,40.0047,40.0122,39.9594,39.9669,69045.0
2015-10-20 15:20:00,52.95,53.01,52.94,53.0,159751.0,39.9669,40.0122,39.9594,40.0047,159751.0
2015-10-20 15:25:00,53.0,53.02,52.95,52.97,105908.0,40.0047,40.0198,39.9669,39.982,105908.0
2015-10-20 15:30:00,52.97,52.98,52.89,52.91,178676.0,39.982,39.9896,39.9216,39.9367,178676.0
2015-10-20 15:35:00,52.9,52.97,52.9,52.96,126074.0,39.9292,39.982,39.9292,39.9745,126074.0
2015-10-20 15:40:00,52.96,52.97,52.94,52.94,210237.0,39.9745,39.982,39.9594,39.9594,210237.0
2015-10-20 15:45:00,52.95,52.95,52.86,52.9,251779.0,39.9669,39.9669,39.899,39.9292,251779.0
2015-10-20 15:50:00,52.9,52.91,52.86,52.9,201090.0,39.9292,39.9367,39.899,39.9292,201090.0
2015-10-20 15:55:00,52.89,52.9,52.82,52.86,674460.0,39.9216,39.9292,39.8688,39.899,674460.0
2015-10-21 09:30:00,52.99,53.08,52.95,53.03,360576.0,39.9971,40.0651,39.9669,40.0273,360576.0
2015-10-21 09:35:00,53.03,53.16,53.0,53.11,312492.0,40.0273,40.1254,40.0047,40.0877,312492.0
2015-10-21 09:40:00,53.1,53.16,53.04,53.07,154996.0,40.0802,40.1254,40.0349,40.0575,154996.0
2015-10-21 09:45:00,53.08,53.1,52.98,52.98,112845.0,40.0651,40.0802,39.9896,39.9896,112845.0
2015-10-21 09:50:00,52.99,53.03,52.81,52.81,251449.0,39.9971,40.0273,39.8613,39.8613,251449.0
2015-10-21 09:55:00,52.81,52.84,52.71,52.72,390919.0,39.8613,39.8839,39.7858,39.7933,390919.0
2015-10-21 10:00:00,52.71,52.79,52.67,52.76,255548.0,39.7858,39.8462,39.7556,39.8235,255548.0
2015-10-21 10:05:00,52.76,52.78,52.71,52.74,281191.0,39.8235,39.8386,39.7858,39.8084,281191.0
2015-10-21 10:10:00,52.74,52.74,52.66,52.73,161449.0,39.8084,39.8084,39.748,39.8009,161449.0
2015-10-21 10:15:00,52.72,52.73,52.58,52.64,246101.0,39.7933,39.8009,39.6877,39.7329,246101.0
2015-10-21 10:20:00,52.65,52.68,52.59,52.64,167143.0,39.7405,39.7631,39.6952,39.7329,167143.0
2015-10-21 10:25:00,52.63,52.65,52.53,52.56,117858.0,39.7254,39.7405,39.6499,39.6726,117858.0
2015-10-21 10:30:00,52.56,52.57,52.44,52.46,285208.0,39.6726,39.6801,39.582,39.5971,285208.0
2015-10-21 10:35:00,52.46,52.58,52.45,52.56,125964.0,39.5971,39.6877,39.5895,39.6726,125964.0
2015-10-21 10:40:00,52.56,52.67,52.55,52.66,156704.0,39.6726,39.7556,39.665,39.748,156704.0
2015-10-21 10:45:00,52.66,52.7,52.65,52.67,131611.0,39.748,39.7782,39.7405,39.7556,131611.0
2015-10-21 10:50:00,52.67,52.68,52.62,52.65,173180.0,39.7556,39.7631,39.7178,39.7405,173180.0
2015-10-21 10:55:00,52.66,52.72,52.65,52.7,241978.0,39.748,39.7933,39.7405,39.7782,241978.0
2015-10-21 11:00:00,52.7,52.71,52.63,52.69,105659.0,39.7782,39.7858,39.7254,39.7707,105659.0
2015-10-21 11:05:00,52.69,52.75,52.62,52.63,139120.0,39.7707,39.816,39.7178,39.7254,139120.0
2015-10-21 11:10:00,52.62,52.64,52.54,52.58,97048.0,39.7178,39.7329,39.6575,39.6877,97048.0
2015-10-21 11:15:00,52.59,52.69,52.56,52.68,197809.0,39.6952,39.7707,39.6726,39.7631,197809.0
2015-10-21 11:20:00,52.68,52.77,52.65,52.74,252625.0,39.7631,39.8311,39.7405,39.8084,252625.0
2015-10-21 11:25:00,52.74,52.75,52.63,52.65,87443.0,39.8084,39.816,39.7254,39.7405,87443.0
2015-10-21 11:30:00,52.64,52.75,52.61,52.75,60703.0,39.7329,39.816,39.7103,39.816,60703.0
2015-10-21 11:35:00,52.75,52.75,52.66,52.7,94910.0,39.816,39.816,39.748,39.7782,94910.0
2015-10-21 11:40:00,52.7,52.71,52.6,52.64,104190.0,39.7782,39.7858,39.7028,39.7329,104190.0
2015-10-21 11:45:00,52.64,52.64,52.56,52.58,92372.0,39.7329,39.7329,39.6726,39.6877,92372.0
2015-10-21 11:50:00,52.59,52.68,52.57,52.64,104134.0,39.6952,39.7631,39.6801,39.7329,104134.0
2015-10-21 11:55:00,52.64,52.66,52.6,52.61,46603.0,39.7329,39.748,39.7028,39.7103,46603.0
2015-10-21 12:00:00,52.62,52.62,52.59,52.61,176977.0,39.7178,39.7178,39.6952,39.7103,176977.0
2015-10-21 12:05:00,52.62,52.69,52.61,52.67,118819.0,39.7178,39.7707,39.7103,39.7556,118819.0
2015-10-21 12:10:00,52.68,52.71,52.64,52.71,122578.0,39.7631,39.7858,39.7329,39.7858,122578.0
2015-10-21 12:15:00,52.7,52.7,52.64,52.65,38096.0,39.7782,39.7782,39.7329,39.7405,38096.0
2015-10-21 12:20:00,52.65,52.68,52.63,52.67,46667.0,39.7405,39.7631,39.7254,39.7556,46667.0
2015-10-21 12:25:00,52.68,52.68,52.58,52.63,255849.0,39.7631,39.7631,39.6877,39.7254,255849.0
2015-10-21 12:30:00,52.63,52.66,52.6,52.62,160835.0,39.7254,39.748,39.7028,39.7178,160835.0
2015-10-21 12:35:00,52.61,52.64,52.59,52.61,98180.0,39.7103,39.7329,39.6952,39.7103,98180.0
2015-10-21 12:40:00,52.61,52.62,52.57,52.6,55307.0,39.7103,39.7178,39.6801,39.7028,55307.0
2015-10-21 12:45:00,52.61,52.66,52.59,52.66,123543.0,39.7103,39.748,39.6952,39.748,123543.0
2015-10-21 12:50:00,52.66,52.68,52.59,52.65,148976.0,39.748,39.7631,39.6952,39.7405,148976.0
2015-10-21 12:55:00,52.64,52.66,52.58,52.58,90812.0,39.7329,39.748,39.6877,39.6877,90812.0
2015-10-21 13:00:00,52.57,52.58,52.51,52.55,155534.0,39.6801,39.6877,39.6348,39.665,155534.0
2015-10-21 13:05:00,52.55,52.56,52.51,52.52,91584.0,39.665,39.6726,39.6348,39.6424,91584.0
2015-10-21 13:10:00,52.52,52.52,52.48,52.49,224632.0,39.6424,39.6424,39.6122,39.6197,224632.0
2015-10-21 13:15:00,52.5,52.51,52.37,52.37,324746.0,39.6273,39.6348,39.5291,39.5291,324746.0
2015-10-21 13:20:00,52.37,52.39,52.31,52.37,224701.0,39.5291,39.5442,39.4839,39.5291,224701.0
2015-10-21 13:25:00,52.36,52.36,52.23,52.25,244930.0,39.5216,39.5216,39.4235,39.4386,244930.0
2015-10-21 13:30:00,52.25,52.31,52.22,52.28,185047.0,39.4386,39.4839,39.4159,39.4612,185047.0
2015-10-21 13:35:00,52.28,52.28,52.17,52.18,122196.0,39.4612,39.4612,39.3782,39.3857,122196.0
2015-10-21 13:40:00,52.18,52.27,52.18,52.22,271907.0,39.3857,39.4537,39.3857,39.4159,271907.0
2015-10-21 13:45:00,52.22,52.25,52.18,52.25,131124.0,39.4159,39.4386,39.3857,39.4386,131124.0
2015-10-21 13:50:00,52.24,52.29,52.21,52.25,138612.0,39.431,39.4688,39.4084,39.4386,138612.0
2015-10-21 13:55:00,52.25,52.28,52.16,52.16,108091.0,39.4386,39.4612,39.3706,39.3706,108091.0
2015-10-21 14:00:00,52.16,52.19,52.12,52.14,155241.0,39.3706,39.3933,39.3404,39.3555,155241.0
2015-10-21 14:05:00,52.14,52.24,52.12,52.19,110354.0,39.3555,39.431,39.3404,39.3933,110354.0
2015-10-21 14:10:00,52.2,52.22,52.09,52.16,302278.0,39.4008,39.4159,39.3178,39.3706,302278.0
2015-10-21 14:15:00,52.16,52.19,52.12,52.19,84924.0,39.3706,39.3933,39.3404,39.3933,84924.0
2015-10-21 14:20:00,52.18,52.2,52.1,52.11,69610.0,39.3857,39.4008,39.3254,39.3329,69610.0
2015-10-21 14:25:00,52.11,52.18,52.1,52.18,123857.0,39.3329,39.3857,39.3254,39.3857,123857.0
2015-10-21 14:30:00,52.18,52.21,52.15,52.16,97696.0,39.3857,39.4084,39.3631,39.3706,97696.0
2015-10-21 14:35:00,52.16,52.24,52.12,52.21,228481.0,39.3706,39.431,39.3404,39.4084,228481.0
2015-10-21 14:40:00,52.22,52.27,52.21,52.25,91728.0,39.4159,39.4537,39.4084,39.4386,91728.0
2015-10-21 14:45:00,52.25,52.26,52.21,52.24,108292.0,39.4386,39.4461,39.4084,39.431,108292.0
2015-10-21 14:50:00,52.25,52.28,52.21,52.22,91731.0,39.4386,39.4612,39.4084,39.4159,91731.0
2015-10-21 14:55:00,52.22,52.26,52.21,52.22,60643.0,39.4159,39.4461,39.4084,39.4159,60643.0
2015-10-21 15:00:00,52.22,52.25,52.22,52.25,68823.0,39.4159,39.4386,39.4159,39.4386,68823.0
2015-10-21 15:05:00,52.25,52.29,52.22,52.28,82746.0,39.4386,39.4688,39.4159,39.4612,82746.0
2015-10-21 15:10:00,52.28,52.29,52.15,52.18,104759.0,39.4612,39.4688,39.3631,39.3857,104759.0
2015-10-21 15:15:00,52.18,52.19,52.12,52.13,192634.0,39.3857,39.3933,39.3404,39.348,192634.0
2015-10-21 15:20:00,52.13,52.21,52.13,52.17,123990.0,39.348,39.4084,39.348,39.3782,123990.0
2015-10-21 15:25:00,52.17,52.2,52.15,52.17,102570.0,39.3782,39.4008,39.3631,39.3782,102570.0
2015-10-21 15:30:00,52.17,52.18,52.11,52.16,120320.0,39.3782,39.3857,39.3329,39.3706,120320.0
2015-10-21 15:35:00,52.16,52.16,52.09,52.15,137866.0,39.3706,39.3706,39.3178,39.3631,137866.0
2015-10-21 15:40:00,52.14,52.15,52.03,52.04,180708.0,39.3555,39.3631,39.2725,39.2801,180708.0
2015-10-21 15:45:00,52.05,52.06,52.0,52.0,199295.0,39.2876,39.2952,39.2499,39.2499,199295.0
2015-10-21 15:50:00,52.0,52.0,51.91,51.91,276173.0,39.2499,39.2499,39.1819,39.1819,276173.0
2015-10-21 15:55:00,51.91,51.92,51.79,51.82,799171.0,39.1819,39.1895,39.0914,39.114,799171.0
2015-10-22 09:30:00,52.18,52.47,52.15,52.35,566872.0,39.3857,39.6046,39.3631,39.5141,566872.0
2015-10-22 09:35:00,52.35,52.58,52.32,52.44,358605.0,39.5141,39.6877,39.4914,39.582,358605.0
2015-10-22 09:40:00,52.44,52.63,52.4,52.56,362590.0,39.582,39.7254,39.5518,39.6726,362590.0
2015-10-22 09:45:00,52.56,52.68,52.53,52.66,437699.0,39.6726,39.7631,39.6499,39.748,437699.0
2015-10-22 09:50:00,52.66,52.71,52.5,52.54,347935.0,39.748,39.7858,39.6273,39.6575,347935.0
2015-10-22 09:55:00,52.55,52.62,52.5,52.62,226771.0,39.665,39.7178,39.6273,39.7178,226771.0
2015-10-22 10:00:00,52.63,52.67,52.56,52.6,362363.0,39.7254,39.7556,39.6726,39.7028,362363.0
2015-10-22 10:05:00,52.59,52.62,52.5,52.54,582416.0,39.6952,39.7178,39.6273,39.6575,582416.0
2015-10-22 10:10:00,52.55,52.59,52.48,52.54,275028.0,39.665,39.6952,39.6122,39.6575,275028.0
2015-10-22 10:15:00,52.54,52.56,52.48,52.53,341294.0,39.6575,39.6726,39.6122,39.6499,341294.0
2015-10-22 10:20:00,52.53,52.54,52.47,52.48,171889.0,39.6499,39.6575,39.6046,39.6122,171889.0
2015-10-22 10:25:00,52.48,52.51,52.41,52.46,279263.0,39.6122,39.6348,39.5593,39.5971,279263.0
2015-10-22 10:30:00,52.46,52.48,52.38,52.4,219568.0,39.5971,39.6122,39.5367,39.5518,219568.0
2015-10-22 10:35:00,52.4,52.51,52.39,52.4,315874.0,39.5518,39.6348,39.5442,39.5518,315874.0
2015-10-22 10:40:00,52.39,52.49,52.39,52.47,170754.0,39.5442,39.6197,39.5442,39.6046,170754.0
2015-10-22 10:45:00,52.47,52.52,52.44,52.5,291673.0,39.6046,39.6424,39.582,39.6273,291673.0
2015-10-22 10:50:00,52.49,52.51,52.46,52.48,114110.0,39.6197,39.6348,39.5971,39.6122,114110.0
2015-10-22 10:55:00,52.48,52.49,52.43,52.44,197452.0,39.6122,39.6197,39.5744,39.582,197452.0
2015-10-22 11:00:00,52.44,52.45,52.4,52.4,299813.0,39.582,39.5895,39.5518,39.5518,299813.0
2015-10-22 11:05:00,52.4,52.42,52.35,52.36,160370.0,39.5518,39.5669,39.5141,39.5216,160370.0
2015-10-22 11:10:00,52.36,52.39,52.34,52.36,144248.0,39.5216,39.5442,39.5065,39.5216,144248.0
2015-10-22 11:15:00,52.35,52.43,52.35,52.41,261461.0,39.5141,39.5744,39.5141,39.5593,261461.0
2015-10-22 11:20:00,52.41,52.5,52.38,52.43,698006.0,39.5593,39.6273,39.5367,39.5744,698006.0
2015-10-22 11:25:00,52.43,52.44,52.36,52.37,195377.0,39.5744,39.582,39.5216,39.5291,195377.0
2015-10-22 11:30:00,52.38,52.4,52.3,52.33,253481.0,39.5367,39.5518,39.4763,39.499,253481.0
2015-10-22 11:35:00,52.34,52.53,52.33,52.43,403861.0,39.5065,39.6499,39.499,39.5744,403861.0
2015-10-22 11:40:00,52.43,52.44,52.37,52.4,135047.0,39.5744,39.582,39.5291,39.5518,135047.0
2015-10-22 11:45:00,52.41,52.63,52.39,52.41,491488.0,39.5593,39.7254,39.5442,39.5593,491488.0
2015-10-22 11:50:00,52.41,52.46,52.4,52.41,378856.0,39.5593,39.5971,39.5518,39.5593,378856.0
2015-10-22 11:55:00,52.41,52.46,52.38,52.43,256515.0,39.5593,39.5971,39.5367,39.5744,256515.0
2015-10-22 12:00:00,52.44,52.47,52.4,52.43,177481.0,39.582,39.6046,39.5518,39.5744,177481.0
2015-10-22 12:05:00,52.43,52.44,52.4,52.4,218788.0,39.5744,39.582,39.5518,39.5518,218788.0
2015-10-22 12:10:00,52.41,52.44,52.39,52.39,137849.0,39.5593,39.582,39.5442,39.5442,137849.0
2015-10-22 12:15:00,52.4,52.45,52.38,52.43,96514.0,39.5518,39.5895,39.5367,39.5744,96514.0
2015-10-22 12:20:00,52.43,52.49,52.42,52.45,231198.0,39.5744,39.6197,39.5669,39.5895,231198.0
2015-10-22 12:25:00,52.46,52.52,52.45,52.47,274666.0,39.5971,39.6424,39.5895,39.6046,274666.0
2015-10-22 12:30:00,52.48,52.5,52.41,52.45,197849.0,39.6122,39.6273,39.5593,39.5895,197849.0
2015-10-22 12:35:00,52.45,52.51,52.43,52.49,99388.0,39.5895,39.6348,39.5744,39.6197,99388.0
2015-10-22 12:40:00,52.5,52.66,52.49,52.66,376475.0,39.6273,39.748,39.6197,39.748,376475.0
2015-10-22 12:45:00,52.66,52.68,52.6,52.6,468556.0,39.748,39.7631,39.7028,39.7028,468556.0
2015-10-22 12:50:00,52.6,52.64,52.58,52.64,148962.0,39.7028,39.7329,39.6877,39.7329,148962.0
2015-10-22 12:55:00,52.64,52.66,52.6,52.64,135201.0,39.7329,39.748,39.7028,39.7329,135201.0
2015-10-22 13:00:00,52.65,52.73,52.63,52.7,148674.0,39.7405,39.8009,39.7254,39.7782,148674.0
2015-10-22 13:05:00,52.71,52.76,52.7,52.75,113023.0,39.7858,39.8235,39.7782,39.816,113023.0
2015-10-22 13:10:00,52.75,52.82,52.75,52.79,124148.0,39.816,39.8688,39.816,39.8462,124148.0
2015-10-22 13:15:00,52.78,52.81,52.75,52.78,108750.0,39.8386,39.8613,39.816,39.8386,108750.0
2015-10-22 13:20:00,52.78,52.87,52.76,52.86,176598.0,39.8386,39.9066,39.8235,39.899,176598.0
2015-10-22 13:25:00,52.85,52.86,52.78,52.79,116185.0,39.8915,39.899,39.8386,39.8462,116185.0
2015-10-22 13:30:00,52.8,52.83,52.78,52.82,240274.0,39.8537,39.8764,39.8386,39.8688,240274.0
2015-10-22 13:35:00,52.82,52.82,52.64,52.66,378945.0,39.8688,39.8688,39.7329,39.748,378945.0
2015-10-22 13:40:00,52.67,52.67,52.55,52.62,301498.0,39.7556,39.7556,39.665,39.7178,301498.0
2015-10-22 13:45:00,52.62,52.67,52.61,52.61,71217.0,39.7178,39.7556,39.7103,39.7103,71217.0
2015-10-22 13:50:00,52.61,52.66,52.58,52.62,104323.0,39.7103,39.748,39.6877,39.7178,104323.0
2015-10-22 13:55:00,52.62,52.66,52.58,52.58,75729.0,39.7178,39.748,39.6877,39.6877,75729.0
2015-10-22 14:00:00,52.59,52.61,52.5,52.53,135777.0,39.6952,39.7103,39.6273,39.6499,135777.0
2015-10-22 14:05:00,52.53,52.53,52.44,52.46,132003.0,39.6499,39.6499,39.582,39.5971,132003.0
2015-10-22 14:10:00,52.46,52.5,52.39,52.45,303881.0,39.5971,39.6273,39.5442,39.5895,303881.0
2015-10-22 14:15:00,52.45,52.46,52.32,52.33,370375.0,39.5895,39.5971,39.4914,39.499,370375.0
2015-10-22 14:20:00,52.33,52.43,52.3,52.41,161392.0,39.499,39.5744,39.4763,39.5593,161392.0
2015-10-22 14:25:00,52.41,52.46,52.39,52.39,198821.0,39.5593,39.5971,39.5442,39.5442,198821.0
2015-10-22 14:30:00,52.38,52.39,52.32,52.39,107106.0,39.5367,39.5442,39.4914,39.5442,107106.0
2015-10-22 14:35:00,52.39,52.45,52.32,52.43,192144.0,39.5442,39.5895,39.4914,39.5744,192144.0
2015-10-22 14:40:00,52.43,52.46,52.41,52.45,108034.0,39.5744,39.5971,39.5593,39.5895,108034.0
2015-10-22 14:45:00,52.45,52.51,52.44,52.48,134362.0,39.5895,39.6348,39.582,39.6122,134362.0
2015-10-22 14:50:00,52.49,52.52,52.45,52.5,164146.0,39.6197,39.6424,39.5895,39.6273,164146.0
2015-10-22 14:55:00,52.49,52.52,52.47,52.5,135842.0,39.6197,39.6424,39.6046,39.6273,135842.0
2015-10-22 15:00:00,52.5,52.51,52.45,52.5,192107.0,39.6273,39.6348,39.5895,39.6273,192107.0
2015-10-22 15:05:00,52.51,52.51,52.41,52.43,125388.0,39.6348,39.6348,39.5593,39.5744,125388.0
2015-10-22 15:10:00,52.43,52.47,52.4,52.46,150783.0,39.5744,39.6046,39.5518,39.5971,150783.0
2015-10-22 15:15:00,52.47,52.51,52.44,52.44,185251.0,39.6046,39.6348,39.582,39.582,185251.0
2015-10-22 15:20:00,52.44,52.5,52.42,52.45,233365.0,39.582,39.6273,39.5669,39.5895,233365.0
2015-10-22 15:25:00,52.45,52.48,52.43,52.48,382229.0,39.5895,39.6122,39.5744,39.6122,382229.0
2015-10-22 15:30:00,52.48,52.48,52.45,52.47,570596.0,39.6122,39.6122,39.5895,39.6046,570596.0
2015-10-22 15:35:00,52.47,52.57,52.46,52.49,424573.0,39.6046,39.6801,39.5971,39.6197,424573.0
2015-10-22 15:40:00,52.49,52.54,52.46,52.54,216941.0,39.6197,39.6575,39.5971,39.6575,216941.0
2015-10-22 15:45:00,52.53,52.56,52.46,52.46,262119.0,39.6499,39.6726,39.5971,39.5971,262119.0
2015-10-22 15:50:00,52.46,52.47,52.38,52.41,472423.0,39.5971,39.6046,39.5367,39.5593,472423.0
2015-10-22 15:55:00,52.41,52.53,52.39,52.51,544044.0,39.5593,39.6499,39.5442,39.6348,544044.0
2015-10-23 09:30:00,53.1,53.25,52.95,53.24,745208.0,40.0802,40.1934,39.9669,40.1858,745208.0
2015-10-23 09:35:00,53.24,53.43,53.19,53.29,782276.0,40.1858,40.3292,40.1481,40.2236,782276.0
2015-10-23 09:40:00,53.29,53.39,53.24,53.32,387775.0,40.2236,40.299,40.1858,40.2462,387775.0
2015-10-23 09:45:00,53.32,53.37,53.27,53.29,394172.0,40.2462,40.284,40.2085,40.2236,394172.0
2015-10-23 09:50:00,53.3,53.44,53.28,53.44,775849.0,40.2311,40.3368,40.216,40.3368,775849.0
2015-10-23 09:55:00,53.43,53.48,53.39,53.46,551982.0,40.3292,40.367,40.299,40.3519,551982.0
2015-10-23 10:00:00,53.47,53.47,53.37,53.42,545658.0,40.3594,40.3594,40.284,40.3217,545658.0
2015-10-23 10:05:00,53.41,53.46,53.36,53.39,356430.0,40.3141,40.3519,40.2764,40.299,356430.0
2015-10-23 10:10:00,53.4,53.41,53.28,53.33,328078.0,40.3066,40.3141,40.216,40.2538,328078.0
2015-10-23 10:15:00,53.33,53.37,53.29,53.34,287301.0,40.2538,40.284,40.2236,40.2613,287301.0
2015-10-23 10:20:00,53.34,53.41,53.33,53.4,308155.0,40.2613,40.3141,40.2538,40.3066,308155.0
2015-10-23 10:25:00,53.39,53.41,53.29,53.31,204148.0,40.299,40.3141,40.2236,40.2387,204148.0
2015-10-23 10:30:00,53.31,53.41,53.29,53.38,190050.0,40.2387,40.3141,40.2236,40.2915,190050.0
2015-10-23 10:35:00,53.39,53.44,53.35,53.37,461634.0,40.299,40.3368,40.2689,40.284,461634.0
2015-10-23 10:40:00,53.36,53.47,53.35,53.4,238858.0,40.2764,40.3594,40.2689,40.3066,238858.0
2015-10-23 10:45:00,53.4,53.46,53.37,53.41,345566.0,40.3066,40.3519,40.284,40.3141,345566.0
2015-10-23 10:50:00,53.4,53.5,53.38,53.48,212225.0,40.3066,40.3821,40.2915,40.367,212225.0
2015-10-23 10:55:00,53.48,53.49,53.4,53.45,209263.0,40.367,40.3745,40.3066,40.3443,209263.0
2015-10-23 11:00:00,53.45,53.47,53.43,53.43,229064.0,40.3443,40.3594,40.3292,40.3292,229064.0
2015-10-23 11:05:00,53.44,53.49,53.43,53.46,156867.0,40.3368,40.3745,40.3292,40.3519,156867.0
2015-10-23 11:10:00,53.46,53.47,53.33,53.38,353808.0,40.3519,40.3594,40.2538,40.2915,353808.0
2015-10-23 11:15:00,53.39,53.39,53.34,53.36,132831.0,40.299,40.299,40.2613,40.2764,132831.0
2015-10-23 11:20:00,53.36,53.42,53.33,53.38,208587.0,40.2764,40.3217,40.2538,40.2915,208587.0
2015-10-23 11:25:00,53.37,53.38,53.29,53.31,107207.0,40.284,40.2915,40.2236,40.2387,107207.0
2015-10-23 11:30:00,53.31,53.32,53.24,53.26,107787.0,40.2387,40.2462,40.1858,40.2009,107787.0
2015-10-23 11:35:00,53.25,53.27,53.16,53.17,198862.0,40.1934,40.2085,40.1254,40.133,198862.0
2015-10-23 11:40:00,53.16,53.29,53.15,53.27,223372.0,40.1254,40.2236,40.1179,40.2085,223372.0
2015-10-23 11:45:00,53.28,53.28,53.17,53.2,165869.0,40.216,40.216,40.133,40.1556,165869.0
2015-10-23 11:50:00,53.2,53.26,53.17,53.23,125600.0,40.1556,40.2009,40.133,40.1783,125600.0
2015-10-23 11:55:00,53.23,53.28,53.21,53.25,84065.0,40.1783,40.216,40.1632,40.1934,84065.0
2015-10-23 12:00:00,53.25,53.29,53.2,53.29,101951.0,40.1934,40.2236,40.1556,40.2236,101951.0
2015-10-23 12:05:00,53.28,53.3,53.23,53.29,111252.0,40.216,40.2311,40.1783,40.2236,111252.0
2015-10-23 12:10:00,53.29,53.32,53.27,53.29,101182.0,40.2236,40.2462,40.2085,40.2236,101182.0
2015-10-23 12:15:00,53.29,53.3,53.22,53.25,181898.0,40.2236,40.2311,40.1707,40.1934,181898.0
2015-10-23 12:20:00,53.25,53.3,53.25,53.28,106053.0,40.1934,40.2311,40.1934,40.216,106053.0
2015-10-23 12:25:00,53.28,53.3,53.27,53.28,125866.0,40.216,40.2311,40.2085,40.216,125866.0
2015-10-23 12:30:00,53.28,53.31,53.26,53.26,91219.0,40.216,40.2387,40.2009,40.2009,91219.0
2015-10-23 12:35:00,53.26,53.29,53.26,53.27,85289.0,40.2009,40.2236,40.2009,40.2085,85289.0
2015-10-23 12:40:00,53.28,53.29,53.23,53.27,92103.0,40.216,40.2236,40.1783,40.2085,92103.0
2015-10-23 12:45:00,53.27,53.29,53.25,53.26,64783.0,40.2085,40.2236,40.1934,40.2009,64783.0
2015-10-23 12:50:00,53.27,53.29,53.24,53.27,97496.0,40.2085,40.2236,40.1858,40.2085,97496.0
2015-10-23 12:55:00,53.27,53.29,53.19,53.22,310181.0,40.2085,40.2236,40.1481,40.1707,310181.0
2015-10-23 13:00:00,53.22,53.23,53.19,53.21,155526.0,40.1707,40.1783,40.1481,40.1632,155526.0
2015-10-23 13:05:00,53.21,53.21,53.16,53.16,92000.0,40.1632,40.1632,40.1254,40.1254,92000.0
2015-10-23 13:10:00,53.16,53.19,53.13,53.19,77884.0,40.1254,40.1481,40.1028,40.1481,77884.0
2015-10-23 13:15:00,53.19,53.21,53.16,53.16,116589.0,40.1481,40.1632,40.1254,40.1254,116589.0
2015-10-23 13:20:00,53.16,53.22,53.12,53.18,135249.0,40.1254,40.1707,40.0953,40.1405,135249.0
2015-10-23 13:25:00,53.18,53.23,53.17,53.2,90374.0,40.1405,40.1783,40.133,40.1556,90374.0
2015-10-23 13:30:00,53.19,53.22,53.18,53.22,91267.0,40.1481,40.1707,40.1405,40.1707,91267.0
2015-10-23 13:35:00,53.22,53.26,53.15,53.17,121778.0,40.1707,40.2009,40.1179,40.133,121778.0
2015-10-23 13:40:00,53.18,53.21,53.14,53.2,154484.0,40.1405,40.1632,40.1103,40.1556,154484.0
2015-10-23 13:45:00,53.19,53.25,53.17,53.24,147054.0,40.1481,40.1934,40.133,40.1858,147054.0
2015-10-23 13:50:00,53.24,53.32,53.24,53.3,113646.0,40.1858,40.2462,40.1858,40.2311,113646.0
2015-10-23 13:55:00,53.3,53.32,53.26,53.29,139237.0,40.2311,40.2462,40.2009,40.2236,139237.0
2015-10-23 14:00:00,53.3,53.33,53.27,53.32,78763.0,40.2311,40.2538,40.2085,40.2462,78763.0
2015-10-23 14:05:00,53.33,53.35,53.28,53.3,92235.0,40.2538,40.2689,40.216,40.2311,92235.0
2015-10-23 14:10:00,53.3,53.33,53.21,53.23,93983.0,40.2311,40.2538,40.1632,40.1783,93983.0
2015-10-23 14:15:00,53.22,53.26,53.19,53.2,278865.0,40.1707,40.2009,40.1481,40.1556,278865.0
2015-10-23 14:20:00,53.19,53.31,53.18,53.3,147177.0,40.1481,40.2387,40.1405,40.2311,147177.0
2015-10-23 14:25:00,53.3,53.33,53.3,53.3,92312.0,40.2311,40.2538,40.2311,40.2311,92312.0
2015-10-23 14:30:00,53.3,53.36,53.3,53.36,91819.0,40.2311,40.2764,40.2311,40.2764,91819.0
2015-10-23 14:35:00,53.36,53.4,53.34,53.4,132968.0,40.2764,40.3066,40.2613,40.3066,132968.0
2015-10-23 14:40:00,53.4,53.46,53.38,53.44,180180.0,40.3066,40.3519,40.2915,40.3368,180180.0
2015-10-23 14:45:00,53.44,53.5,53.44,53.5,107952.0,40.3368,40.3821,40.3368,40.3821,107952.0
2015-10-23 14:50:00,53.5,53.51,53.47,53.48,329982.0,40.3821,40.3896,40.3594,40.367,329982.0
2015-10-23 14:55:00,53.48,53.5,53.42,53.42,162542.0,40.367,40.3821,40.3217,40.3217,162542.0
2015-10-23 15:00:00,53.42,53.53,53.42,53.52,148894.0,40.3217,40.4047,40.3217,40.3972,148894.0
2015-10-23 15:05:00,53.52,53.53,53.43,53.48,251758.0,40.3972,40.4047,40.3292,40.367,251758.0
2015-10-23 15:10:00,53.48,53.55,53.45,53.53,191706.0,40.367,40.4198,40.3443,40.4047,191706.0
2015-10-23 15:15:00,53.53,53.59,53.52,53.59,253431.0,40.4047,40.45,40.3972,40.45,253431.0
2015-10-23 15:20:00,53.59,53.6,53.54,53.55,227370.0,40.45,40.4576,40.4123,40.4198,227370.0
2015-10-23 15:25:00,53.55,53.56,53.48,53.51,199253.0,40.4198,40.4274,40.367,40.3896,199253.0
2015-10-23 15:30:00,53.51,53.54,53.48,53.5,184587.0,40.3896,40.4123,40.367,40.3821,184587.0
2015-10-23 15:35:00,53.51,53.52,53.48,53.52,170487.0,40.3896,40.3972,40.367,40.3972,170487.0
2015-10-23 15:40:00,53.51,53.57,53.51,53.55,227527.0,40.3896,40.4349,40.3896,40.4198,227527.0
2015-10-23 15:45:00,53.55,53.61,53.55,53.6,200662.0,40.4198,40.4651,40.4198,40.4576,200662.0
2015-10-23 15:50:00,53.6,53.65,53.58,53.64,292160.0,40.4576,40.4953,40.4425,40.4878,292160.0
2015-10-23 15:55:00,53.65,53.67,53.62,53.63,786027.0,40.4953,40.5104,40.4727,40.4802,786027.0
2015-10-26 09:30:00,53.19,53.59,53.19,53.38,606372.0,40.1481,40.45,40.1481,40.2915,606372.0
2015-10-26 09:35:00,53.39,53.44,53.03,53.04,260432.0,40.299,40.3368,40.0273,40.0349,260432.0
2015-10-26 09:40:00,53.04,53.15,52.98,52.99,293070.0,40.0349,40.1179,39.9896,39.9971,293070.0
2015-10-26 09:45:00,53.0,53.13,52.96,53.0,201868.0,40.0047,40.1028,39.9745,40.0047,201868.0
2015-10-26 09:50:00,53.0,53.02,52.91,52.98,154020.0,40.0047,40.0198,39.9367,39.9896,154020.0
2015-10-26 09:55:00,52.98,53.01,52.88,52.94,169324.0,39.9896,40.0122,39.9141,39.9594,169324.0
2015-10-26 10:00:00,52.95,52.98,52.8,52.84,230723.0,39.9669,39.9896,39.8537,39.8839,230723.0
2015-10-26 10:05:00,52.84,52.9,52.81,52.81,226654.0,39.8839,39.9292,39.8613,39.8613,226654.0
2015-10-26 10:10:00,52.81,52.87,52.79,52.86,185448.0,39.8613,39.9066,39.8462,39.899,185448.0
2015-10-26 10:15:00,52.86,52.91,52.83,52.87,137912.0,39.899,39.9367,39.8764,39.9066,137912.0
2015-10-26 10:20:00,52.86,53.0,52.86,52.94,260807.0,39.899,40.0047,39.899,39.9594,260807.0
2015-10-26 10:25:00,52.94,52.96,52.9,52.9,97613.0,39.9594,39.9745,39.9292,39.9292,97613.0
2015-10-26 10:30:00,52.9,52.95,52.85,52.89,126570.0,39.9292,39.9669,39.8915,39.9216,126570.0
2015-10-26 10:35:00,52.89,52.91,52.82,52.85,120945.0,39.9216,39.9367,39.8688,39.8915,120945.0
2015-10-26 10:40:00,52.86,52.88,52.75,52.76,117872.0,39.899,39.9141,39.816,39.8235,117872.0
2015-10-26 10:45:00,52.75,52.86,52.75,52.8,160734.0,39.816,39.899,39.816,39.8537,160734.0
2015-10-26 10:50:00,52.81,52.85,52.77,52.84,215953.0,39.8613,39.8915,39.8311,39.8839,215953.0
2015-10-26 10:55:00,52.85,52.87,52.83,52.83,189228.0,39.8915,39.9066,39.8764,39.8764,189228.0
2015-10-26 11:00:00,52.84,52.87,52.81,52.87,109361.0,39.8839,39.9066,39.8613,39.9066,109361.0
2015-10-26 11:05:00,52.87,52.89,52.84,52.88,78272.0,39.9066,39.9216,39.8839,39.9141,78272.0
2015-10-26 11:10:00,52.88,52.91,52.85,52.87,66982.0,39.9141,39.9367,39.8915,39.9066,66982.0
2015-10-26 11:15:00,52.86,52.87,52.78,52.79,68768.0,39.899,39.9066,39.8386,39.8462,68768.0
2015-10-26 11:20:00,52.8,52.84,52.78,52.81,95826.0,39.8537,39.8839,39.8386,39.8613,95826.0
2015-10-26 11:25:00,52.81,52.84,52.8,52.8,102142.0,39.8613,39.8839,39.8537,39.8537,102142.0
2015-10-26 11:30:00,52.81,52.86,52.8,52.84,103272.0,39.8613,39.899,39.8537,39.8839,103272.0
2015-10-26 11:35:00,52.84,52.9,52.82,52.84,195225.0,39.8839,39.9292,39.8688,39.8839,195225.0
2015-10-26 11:40:00,52.83,52.89,52.8,52.88,170340.0,39.8764,39.9216,39.8537,39.9141,170340.0
2015-10-26 11:45:00,52.88,52.94,52.85,52.85,82965.0,39.9141,39.9594,39.8915,39.8915,82965.0
2015-10-26 11:50:00,52.85,52.91,52.85,52.88,98205.0,39.8915,39.9367,39.8915,39.9141,98205.0
2015-10-26 11:55:00,52.88,52.9,52.86,52.86,51356.0,39.9141,39.9292,39.899,39.899,51356.0
2015-10-26 12:00:00,52.86,52.88,52.78,52.83,187846.0,39.899,39.9141,39.8386,39.8764,187846.0
2015-10-26 12:05:00,52.83,52.87,52.83,52.87,100571.0,39.8764,39.9066,39.8764,39.9066,100571.0
2015-10-26 12:10:00,52.86,52.87,52.85,52.86,63228.0,39.899,39.9066,39.8915,39.899,63228.0
2015-10-26 12:15:00,52.86,52.89,52.84,52.88,142007.0,39.899,39.9216,39.8839,39.9141,142007.0
2015-10-26 12:20:00,52.89,52.95,52.86,52.95,84478.0,39.9216,39.9669,39.899,39.9669,84478.0
2015-10-26 12:25:00,52.94,52.94,52.9,52.91,77195.0,39.9594,39.9594,39.9292,39.9367,77195.0
2015-10-26 12:30:00,52.91,52.91,52.89,52.9,41175.0,39.9367,39.9367,39.9216,39.9292,41175.0
2015-10-26 12:35:00,52.9,52.93,52.88,52.89,40398.0,39.9292,39.9518,39.9141,39.9216,40398.0
2015-10-26 12:40:00,52.88,52.98,52.88,52.98,60007.0,39.9141,39.9896,39.9141,39.9896,60007.0
2015-10-26 12:45:00,52.98,53.0,52.93,53.0,74821.0,39.9896,40.0047,39.9518,40.0047,74821.0
2015-10-26 12:50:00,53.0,53.06,52.99,53.05,101048.0,40.0047,40.05,39.9971,40.0424,101048.0
2015-10-26 12:55:00,53.05,53.06,53.01,53.04,155616.0,40.0424,40.05,40.0122,40.0349,155616.0
2015-10-26 13:00:00,53.04,53.04,52.99,53.0,112507.0,40.0349,40.0349,39.9971,40.0047,112507.0
2015-10-26 13:05:00,53.0,53.03,52.99,53.0,87563.0,40.0047,40.0273,39.9971,40.0047,87563.0
2015-10-26 13:10:00,53.0,53.01,52.98,53.0,88014.0,40.0047,40.0122,39.9896,40.0047,88014.0
2015-10-26 13:15:00,53.0,53.01,52.95,53.01,52368.0,40.0047,40.0122,39.9669,40.0122,52368.0
2015-10-26 13:20:00,53.0,53.01,52.99,52.99,95820.0,40.0047,40.0122,39.9971,39.9971,95820.0
2015-10-26 13:25:00,53.0,53.04,52.99,53.02,315195.0,40.0047,40.0349,39.9971,40.0198,315195.0
2015-10-26 13:30:00,53.03,53.09,53.0,53.06,361381.0,40.0273,40.0726,40.0047,40.05,361381.0
2015-10-26 13:35:00,53.05,53.07,53.03,53.05,60663.0,40.0424,40.0575,40.0273,40.0424,60663.0
2015-10-26 13:40:00,53.05,53.08,53.03,53.05,43910.0,40.0424,40.0651,40.0273,40.0424,43910.0
2015-10-26 13:45:00,53.05,53.06,53.03,53.05,50969.0,40.0424,40.05,40.0273,40.0424,50969.0
2015-10-26 13:50:00,53.05,53.07,53.02,53.03,93350.0,40.0424,40.0575,40.0198,40.0273,93350.0
2015-10-26 13:55:00,53.03,53.04,52.99,53.0,240724.0,40.0273,40.0349,39.9971,40.0047,240724.0
2015-10-26 14:00:00,53.0,53.05,52.99,53.04,65828.0,40.0047,40.0424,39.9971,40.0349,65828.0
2015-10-26 14:05:00,53.04,53.13,53.04,53.11,78310.0,40.0349,40.1028,40.0349,40.0877,78310.0
2015-10-26 14:10:00,53.11,53.12,53.05,53.05,80706.0,40.0877,40.0953,40.0424,40.0424,80706.0
2015-10-26 14:15:00,53.04,53.09,53.04,53.05,53308.0,40.0349,40.0726,40.0349,40.0424,53308.0
2015-10-26 14:20:00,53.05,53.1,53.04,53.09,68260.0,40.0424,40.0802,40.0349,40.0726,68260.0
2015-10-26 14:25:00,53.09,53.11,53.01,53.02,159401.0,40.0726,40.0877,40.0122,40.0198,159401.0
2015-10-26 14:30:00,53.02,53.06,53.01,53.04,77674.0,40.0198,40.05,40.0122,40.0349,77674.0
2015-10-26 14:35:00,53.04,53.04,53.01,53.03,77967.0,40.0349,40.0349,40.0122,40.0273,77967.0
2015-10-26 14:40:00,53.03,53.03,53.0,53.01,66039.0,40.0273,40.0273,40.0047,40.0122,66039.0
2015-10-26 14:45:00,53.01,53.08,53.01,53.04,100739.0,40.0122,40.0651,40.0122,40.0349,100739.0
2015-10-26 14:50:00,53.04,53.06,53.03,53.03,111147.0,40.0349,40.05,40.0273,40.0273,111147.0
2015-10-26 14:55:00,53.03,53.06,53.01,53.06,88918.0,40.0273,40.05,40.0122,40.05,88918.0
2015-10-26 15:00:00,53.06,53.09,53.04,53.07,73851.0,40.05,40.0726,40.0349,40.0575,73851.0
2015-10-26 15:05:00,53.07,53.09,53.03,53.05,252914.0,40.0575,40.0726,40.0273,40.0424,252914.0
2015-10-26 15:10:00,53.06,53.06,53.01,53.06,90760.0,40.05,40.05,40.0122,40.05,90760.0
2015-10-26 15:15:00,53.05,53.06,53.01,53.05,104858.0,40.0424,40.05,40.0122,40.0424,104858.0
2015-10-26 15:20:00,53.05,53.07,53.03,53.05,86359.0,40.0424,40.0575,40.0273,40.0424,86359.0
2015-10-26 15:25:00,53.05,53.07,53.02,53.07,97478.0,40.0424,40.0575,40.0198,40.0575,97478.0
2015-10-26 15:30:00,53.06,53.12,53.06,53.1,147131.0,40.05,40.0953,40.05,40.0802,147131.0
2015-10-26 15:35:00,53.09,53.11,53.06,53.11,153152.0,40.0726,40.0877,40.05,40.0877,153152.0
2015-10-26 15:40:00,53.11,53.12,53.07,53.1,158279.0,40.0877,40.0953,40.0575,40.0802,158279.0
2015-10-26 15:45:00,53.1,53.14,53.1,53.13,191334.0,40.0802,40.1103,40.0802,40.1028,191334.0
2015-10-26 15:50:00,53.13,53.19,53.12,53.19,327094.0,40.1028,40.1481,40.0953,40.1481,327094.0
2015-10-26 15:55:00,53.19,53.2,53.13,53.14,514213.0,40.1481,40.1556,40.1028,40.1103,514213.0
2015-10-27 09:30:00,52.71,52.78,52.55,52.62,435944.0,39.7858,39.8386,39.665,39.7178,435944.0
2015-10-27 09:35:00,52.62,52.76,52.6,52.7,175541.0,39.7178,39.8235,39.7028,39.7782,175541.0
2015-10-27 09:40:00,52.69,52.8,52.65,52.76,175820.0,39.7707,39.8537,39.7405,39.8235,175820.0
2015-10-27 09:45:00,52.77,52.83,52.71,52.77,140494.0,39.8311,39.8764,39.7858,39.8311,140494.0
2015-10-27 09:50:00,52.76,52.91,52.76,52.9,157402.0,39.8235,39.9367,39.8235,39.9292,157402.0
2015-10-27 09:55:00,52.9,52.91,52.8,52.8,171737.0,39.9292,39.9367,39.8537,39.8537,171737.0
2015-10-27 10:00:00,52.8,52.82,52.71,52.76,165096.0,39.8537,39.8688,39.7858,39.8235,165096.0
2015-10-27 10:05:00,52.76,52.79,52.69,52.74,238414.0,39.8235,39.8462,39.7707,39.8084,238414.0
2015-10-27 10:10:00,52.74,52.75,52.65,52.68,164346.0,39.8084,39.816,39.7405,39.7631,164346.0
2015-10-27 10:15:00,52.68,52.69,52.55,52.59,184145.0,39.7631,39.7707,39.665,39.6952,184145.0
2015-10-27 10:20:00,52.59,52.6,52.45,52.5,178299.0,39.6952,39.7028,39.5895,39.6273,178299.0
2015-10-27 10:25:00,52.49,52.52,52.44,52.5,189453.0,39.6197,39.6424,39.582,39.6273,189453.0
2015-10-27 10:30:00,52.49,52.51,52.45,52.48,122453.0,39.6197,39.6348,39.5895,39.6122,122453.0
2015-10-27 10:35:00,52.48,52.52,52.47,52.52,146522.0,39.6122,39.6424,39.6046,39.6424,146522.0
2015-10-27 10:40:00,52.51,52.67,52.51,52.66,144393.0,39.6348,39.7556,39.6348,39.748,144393.0
2015-10-27 10:45:00,52.66,52.76,52.64,52.71,113794.0,39.748,39.8235,39.7329,39.7858,113794.0
2015-10-27 10:50:00,52.72,52.74,52.65,52.67,89260.0,39.7933,39.8084,39.7405,39.7556,89260.0
2015-10-27 10:55:00,52.67,52.75,52.65,52.7,83577.0,39.7556,39.816,39.7405,39.7782,83577.0
2015-10-27 11:00:00,52.7,52.82,52.66,52.79,124513.0,39.7782,39.8688,39.748,39.8462,124513.0
2015-10-27 11:05:00,52.79,52.81,52.73,52.77,76279.0,39.8462,39.8613,39.8009,39.8311,76279.0
2015-10-27 11:10:00,52.77,52.83,52.74,52.82,88377.0,39.8311,39.8764,39.8084,39.8688,88377.0
2015-10-27 11:15:00,52.82,52.83,52.78,52.8,75997.0,39.8688,39.8764,39.8386,39.8537,75997.0
2015-10-27 11:20:00,52.8,52.83,52.76,52.8,205246.0,39.8537,39.8764,39.8235,39.8537,205246.0
2015-10-27 11:25:00,52.8,52.84,52.76,52.81,164798.0,39.8537,39.8839,39.8235,39.8613,164798.0
2015-10-27 11:30:00,52.8,52.86,52.79,52.81,81278.0,39.8537,39.899,39.8462,39.8613,81278.0
2015-10-27 11:35:00,52.82,52.85,52.79,52.82,96155.0,39.8688,39.8915,39.8462,39.8688,96155.0
2015-10-27 11:40:00,52.82,52.9,52.79,52.84,123285.0,39.8688,39.9292,39.8462,39.8839,123285.0
2015-10-27 11:45:00,52.84,52.89,52.79,52.89,197453.0,39.8839,39.9216,39.8462,39.9216,197453.0
2015-10-27 11:50:00,52.89,52.91,52.7,52.71,275228.0,39.9216,39.9367,39.7782,39.7858,275228.0
2015-10-27 11:55:00,52.69,52.76,52.69,52.76,437724.0,39.7707,39.8235,39.7707,39.8235,437724.0
2015-10-27 12:00:00,52.76,52.79,52.72,52.72,83762.0,39.8235,39.8462,39.7933,39.7933,83762.0
2015-10-27 12:05:00,52.72,52.75,52.66,52.7,95639.0,39.7933,39.816,39.748,39.7782,95639.0
2015-10-27 12:10:00,52.7,52.74,52.69,52.7,80909.0,39.7782,39.8084,39.7707,39.7782,80909.0
2015-10-27 12:15:00,52.7,52.72,52.67,52.68,82623.0,39.7782,39.7933,39.7556,39.7631,82623.0
2015-10-27 12:20:00,52.67,52.73,52.66,52.71,116097.0,39.7556,39.8009,39.748,39.7858,116097.0
2015-10-27 12:25:00,52.71,52.74,52.67,52.71,91912.0,39.7858,39.8084,39.7556,39.7858,91912.0
2015-10-27 12:30:00,52.71,52.76,52.68,52.68,83495.0,39.7858,39.8235,39.7631,39.7631,83495.0
2015-10-27 12:35:00,52.68,52.77,52.68,52.73,110966.0,39.7631,39.8311,39.7631,39.8009,110966.0
2015-10-27 12:40:00,52.73,52.73,52.69,52.73,150513.0,39.8009,39.8009,39.7707,39.8009,150513.0
2015-10-27 12:45:00,52.73,52.79,52.72,52.74,82563.0,39.8009,39.8462,39.7933,39.8084,82563.0
2015-10-27 12:50:00,52.73,52.75,52.69,52.73,89641.0,39.8009,39.816,39.7707,39.8009,89641.0
2015-10-27 12:55:00,52.73,52.74,52.58,52.58,82146.0,39.8009,39.8084,39.6877,39.6877,82146.0
2015-10-27 13:00:00,52.59,52.59,52.47,52.49,178642.0,39.6952,39.6952,39.6046,39.6197,178642.0
2015-10-27 13:05:00,52.49,52.51,52.44,52.5,148668.0,39.6197,39.6348,39.582,39.6273,148668.0
2015-10-27 13:10:00,52.51,52.58,52.51,52.55,204420.0,39.6348,39.6877,39.6348,39.665,204420.0
2015-10-27 13:15:00,52.54,52.55,52.49,52.5,165270.0,39.6575,39.665,39.6197,39.6273,165270.0
2015-10-27 13:20:00,52.49,52.5,52.47,52.5,158564.0,39.6197,39.6273,39.6046,39.6273,158564.0
2015-10-27 13:25:00,52.49,52.52,52.49,52.5,172423.0,39.6197,39.6424,39.6197,39.6273,172423.0
2015-10-27 13:30:00,52.5,52.51,52.44,52.51,149144.0,39.6273,39.6348,39.582,39.6348,149144.0
2015-10-27 13:35:00,52.51,52.52,52.45,52.47,110564.0,39.6348,39.6424,39.5895,39.6046,110564.0
2015-10-27 13:40:00,52.47,52.52,52.46,52.49,160937.0,39.6046,39.6424,39.5971,39.6197,160937.0
2015-10-27 13:45:00,52.49,52.52,52.48,52.48,126076.0,39.6197,39.6424,39.6122,39.6122,126076.0
2015-10-27 13:50:00,52.49,52.5,52.4,52.43,114574.0,39.6197,39.6273,39.5518,39.5744,114574.0
2015-10-27 13:55:00,52.43,52.48,52.42,52.43,124506.0,39.5744,39.6122,39.5669,39.5744,124506.0
2015-10-27 14:00:00,52.43,52.44,52.37,52.37,221496.0,39.5744,39.582,39.5291,39.5291,221496.0
2015-10-27 14:05:00,52.37,52.44,52.37,52.43,79744.0,39.5291,39.582,39.5291,39.5744,79744.0
2015-10-27 14:10:00,52.43,52.44,52.35,52.35,133335.0,39.5744,39.582,39.5141,39.5141,133335.0
2015-10-27 14:15:00,52.35,52.38,52.29,52.3,139068.0,39.5141,39.5367,39.4688,39.4763,139068.0
2015-10-27 14:20:00,52.29,52.34,52.24,52.32,189427.0,39.4688,39.5065,39.431,39.4914,189427.0
2015-10-27 14:25:00,52.32,52.4,52.32,52.39,92410.0,39.4914,39.5518,39.4914,39.5442,92410.0
2015-10-27 14:30:00,52.39,52.4,52.34,52.39,95086.0,39.5442,39.5518,39.5065,39.5442,95086.0
2015-10-27 14:35:00,52.39,52.48,52.37,52.45,243492.0,39.5442,39.6122,39.5291,39.5895,243492.0
2015-10-27 14:40:00,52.44,52.45,52.39,52.39,78072.0,39.582,39.5895,39.5442,39.5442,78072.0
2015-10-27 14:45:00,52.4,52.42,52.36,52.4,94914.0,39.5518,39.5669,39.5216,39.5518,94914.0
2015-10-27 14:50:00,52.39,52.44,52.37,52.43,77062.0,39.5442,39.582,39.5291,39.5744,77062.0
2015-10-27 14:55:00,52.43,52.49,52.42,52.42,75167.0,39.5744,39.6197,39.5669,39.5669,75167.0
2015-10-27 15:00:00,52.43,52.46,52.42,52.44,104927.0,39.5744,39.5971,39.5669,39.582,104927.0
2015-10-27 15:05:00,52.43,52.49,52.43,52.47,71424.0,39.5744,39.6197,39.5744,39.6046,71424.0
2015-10-27 15:10:00,52.47,52.52,52.46,52.51,98671.0,39.6046,39.6424,39.5971,39.6348,98671.0
2015-10-27 15:15:00,52.5,52.53,52.48,52.48,88500.0,39.6273,39.6499,39.6122,39.6122,88500.0
2015-10-27 15:20:00,52.49,52.59,52.46,52.57,115006.0,39.6197,39.6952,39.5971,39.6801,115006.0
2015-10-27 15:25:00,52.57,52.63,52.54,52.55,218898.0,39.6801,39.7254,39.6575,39.665,218898.0
2015-10-27 15:30:00,52.55,52.6,52.53,52.59,140715.0,39.665,39.7028,39.6499,39.6952,140715.0
2015-10-27 15:35:00,52.59,52.6,52.52,52.54,111372.0,39.6952,39.7028,39.6424,39.6575,111372.0
2015-10-27 15:40:00,52.53,52.65,52.53,52.6,176120.0,39.6499,39.7405,39.6499,39.7028,176120.0
2015-10-27 15:45:00,52.6,52.6,52.56,52.6,112896.0,39.7028,39.7028,39.6726,39.7028,112896.0
2015-10-27 15:50:00,52.59,52.61,52.57,52.6,172297.0,39.6952,39.7103,39.6801,39.7028,172297.0
2015-10-27 15:55:00,52.6,52.63,52.59,52.61,389073.0,39.7028,39.7254,39.6952,39.7103,389073.0
2015-10-28 09:30:00,52.86,52.94,52.71,52.85,308457.0,39.899,39.9594,39.7858,39.8915,308457.0
2015-10-28 09:35:00,52.85,52.91,52.83,52.85,145882.0,39.8915,39.9367,39.8764,39.8915,145882.0
2015-10-28 09:40:00,52.85,52.94,52.8,52.86,194102.0,39.8915,39.9594,39.8537,39.899,194102.0
2015-10-28 09:45:00,52.86,52.88,52.81,52.85,89625.0,39.899,39.9141,39.8613,39.8915,89625.0
2015-10-28 09:50:00,52.85,52.87,52.81,52.84,224150.0,39.8915,39.9066,39.8613,39.8839,224150.0
2015-10-28 09:55:00,52.84,52.96,52.84,52.95,229403.0,39.8839,39.9745,39.8839,39.9669,229403.0
2015-10-28 10:00:00,52.95,53.04,52.95,53.04,199943.0,39.9669,40.0349,39.9669,40.0349,199943.0
2015-10-28 10:05:00,53.04,53.1,53.02,53.03,104337.0,40.0349,40.0802,40.0198,40.0273,104337.0
2015-10-28 10:10:00,53.04,53.1,53.01,53.04,83225.0,40.0349,40.0802,40.0122,40.0349,83225.0
2015-10-28 10:15:00,53.05,53.11,53.03,53.1,83105.0,40.0424,40.0877,40.0273,40.0802,83105.0
2015-10-28 10:20:00,53.11,53.17,53.04,53.06,190107.0,40.0877,40.133,40.0349,40.05,190107.0
2015-10-28 10:25:00,53.06,53.11,53.03,53.05,99791.0,40.05,40.0877,40.0273,40.0424,99791.0
2015-10-28 10:30:00,53.03,53.14,53.03,53.08,74637.0,40.0273,40.1103,40.0273,40.0651,74637.0
2015-10-28 10:35:00,53.08,53.1,53.06,53.09,88269.0,40.0651,40.0802,40.05,40.0726,88269.0
2015-10-28 10:40:00,53.09,53.17,53.08,53.16,143335.0,40.0726,40.133,40.0651,40.1254,143335.0
2015-10-28 10:45:00,53.16,53.26,53.16,53.21,137467.0,40.1254,40.2009,40.1254,40.1632,137467.0
2015-10-28 10:50:00,53.21,53.26,53.15,53.18,81702.0,40.1632,40.2009,40.1179,40.1405,81702.0
2015-10-28 10:55:00,53.17,53.25,53.15,53.24,86400.0,40.133,40.1934,40.1179,40.1858,86400.0
2015-10-28 11:00:00,53.24,53.3,53.15,53.18,234246.0,40.1858,40.2311,40.1179,40.1405,234246.0
2015-10-28 11:05:00,53.18,53.19,53.09,53.11,78357.0,40.1405,40.1481,40.0726,40.0877,78357.0
2015-10-28 11:10:00,53.11,53.25,53.1,53.25,169703.0,40.0877,40.1934,40.0802,40.1934,169703.0
2015-10-28 11:15:00,53.25,53.26,53.2,53.22,86834.0,40.1934,40.2009,40.1556,40.1707,86834.0
2015-10-28 11:20:00,53.23,53.26,53.19,53.26,81336.0,40.1783,40.2009,40.1481,40.2009,81336.0
2015-10-28 11:25:00,53.26,53.35,53.25,53.35,96838.0,40.2009,40.2689,40.1934,40.2689,96838.0
2015-10-28 11:30:00,53.34,53.36,53.29,53.32,197923.0,40.2613,40.2764,40.2236,40.2462,197923.0
2015-10-28 11:35:00,53.31,53.37,53.3,53.3,70462.0,40.2387,40.284,40.2311,40.2311,70462.0
2015-10-28 11:40:00,53.3,53.34,53.3,53.33,128486.0,40.2311,40.2613,40.2311,40.2538,128486.0
2015-10-28 11:45:00,53.33,53.34,53.29,53.31,81388.0,40.2538,40.2613,40.2236,40.2387,81388.0
2015-10-28 11:50:00,53.32,53.38,53.31,53.36,49056.0,40.2462,40.2915,40.2387,40.2764,49056.0
2015-10-28 11:55:00,53.37,53.39,53.3,53.39,118252.0,40.284,40.299,40.2311,40.299,118252.0
2015-10-28 12:00:00,53.38,53.41,53.34,53.38,126115.0,40.2915,40.3141,40.2613,40.2915,126115.0
2015-10-28 12:05:00,53.39,53.39,53.32,53.34,76433.0,40.299,40.299,40.2462,40.2613,76433.0
2015-10-28 12:10:00,53.34,53.41,53.31,53.36,118247.0,40.2613,40.3141,40.2387,40.2764,118247.0
2015-10-28 12:15:00,53.36,53.4,53.34,53.37,86300.0,40.2764,40.3066,40.2613,40.284,86300.0
2015-10-28 12:20:00,53.37,53.41,53.35,53.41,49522.0,40.284,40.3141,40.2689,40.3141,49522.0
2015-10-28 12:25:00,53.41,53.41,53.34,53.37,71100.0,40.3141,40.3141,40.2613,40.284,71100.0
2015-10-28 12:30:00,53.35,53.38,53.33,53.34,78882.0,40.2689,40.2915,40.2538,40.2613,78882.0
2015-10-28 12:35:00,53.35,53.36,53.33,53.34,72878.0,40.2689,40.2764,40.2538,40.2613,72878.0
2015-10-28 12:40:00,53.34,53.36,53.32,53.35,160012.0,40.2613,40.2764,40.2462,40.2689,160012.0
2015-10-28 12:45:00,53.34,53.38,53.33,53.37,80706.0,40.2613,40.2915,40.2538,40.284,80706.0
2015-10-28 12:50:00,53.38,53.43,53.37,53.39,81737.0,40.2915,40.3292,40.284,40.299,81737.0
2015-10-28 12:55:00,53.39,53.44,53.37,53.4,143071.0,40.299,40.3368,40.284,40.3066,143071.0
2015-10-28 13:00:00,53.4,53.47,53.39,53.43,125185.0,40.3066,40.3594,40.299,40.3292,125185.0
2015-10-28 13:05:00,53.44,53.5,53.43,53.48,180349.0,40.3368,40.3821,40.3292,40.367,180349.0
2015-10-28 13:10:00,53.48,53.5,53.46,53.48,215362.0,40.367,40.3821,40.3519,40.367,215362.0
2015-10-28 13:15:00,53.47,53.53,53.46,53.49,147745.0,40.3594,40.4047,40.3519,40.3745,147745.0
2015-10-28 13:20:00,53.49,53.49,53.41,53.42,102878.0,40.3745,40.3745,40.3141,40.3217,102878.0
2015-10-28 13:25:00,53.42,53.44,53.38,53.38,114871.0,40.3217,40.3368,40.2915,40.2915,114871.0
2015-10-28 13:30:00,53.38,53.43,53.38,53.43,96355.0,40.2915,40.3292,40.2915,40.3292,96355.0
2015-10-28 13:35:00,53.43,53.5,53.39,53.49,201401.0,40.3292,40.3821,40.299,40.3745,201401.0
2015-10-28 13:40:00,53.49,53.55,53.48,53.49,169859.0,40.3745,40.4198,40.367,40.3745,169859.0
2015-10-28 13:45:00,53.5,53.55,53.48,53.5,94967.0,40.3821,40.4198,40.367,40.3821,94967.0
2015-10-28 13:50:00,53.49,53.55,53.48,53.48,116872.0,40.3745,40.4198,40.367,40.367,116872.0
2015-10-28 13:55:00,53.48,53.64,53.47,53.58,203364.0,40.367,40.4878,40.3594,40.4425,203364.0
2015-10-28 14:00:00,53.58,53.72,53.51,53.59,996756.0,40.4425,40.5481,40.3896,40.45,996756.0
2015-10-28 14:05:00,53.6,53.96,53.57,53.91,520786.0,40.4576,40.7293,40.4349,40.6915,520786.0
2015-10-28 14:10:00,53.9,54.09,53.7,53.73,860047.0,40.684,40.8274,40.533,40.5557,860047.0
2015-10-28 14:15:00,53.73,53.86,53.68,53.76,501495.0,40.5557,40.6538,40.5179,40.5783,501495.0
2015-10-28 14:20:00,53.75,53.83,53.69,53.75,661816.0,40.5708,40.6312,40.5255,40.5708,661816.0
2015-10-28 14:25:00,53.75,54.01,53.71,53.99,622213.0,40.5708,40.767,40.5406,40.7519,622213.0
2015-10-28 14:30:00,53.98,54.01,53.78,53.86,362518.0,40.7444,40.767,40.5934,40.6538,362518.0
2015-10-28 14:35:00,53.86,54.2,53.85,54.19,559279.0,40.6538,40.9104,40.6463,40.9029,559279.0
2015-10-28 14:40:00,54.19,54.56,54.18,54.5,1089447.0,40.9029,41.1822,40.8953,41.1369,1089447.0
2015-10-28 14:45:00,54.5,54.71,54.41,54.66,673064.0,41.1369,41.2954,41.069,41.2577,673064.0
2015-10-28 14:50:00,54.66,54.78,54.59,54.77,467828.0,41.2577,41.3482,41.2048,41.3407,467828.0
2015-10-28 14:55:00,54.77,54.87,54.74,54.85,753650.0,41.3407,41.4162,41.318,41.4011,753650.0
2015-10-28 15:00:00,54.85,54.87,54.75,54.79,434551.0,41.4011,41.4162,41.3256,41.3558,434551.0
2015-10-28 15:05:00,54.79,54.96,54.71,54.88,547196.0,41.3558,41.4841,41.2954,41.4237,547196.0
2015-10-28 15:10:00,54.87,54.89,54.67,54.7,573396.0,41.4162,41.4313,41.2652,41.2878,573396.0
2015-10-28 15:15:00,54.7,54.76,54.47,54.48,462045.0,41.2878,41.3331,41.1142,41.1218,462045.0
2015-10-28 15:20:00,54.48,54.51,54.4,54.43,556541.0,41.1218,41.1444,41.0614,41.084,556541.0
2015-10-28 15:25:00,54.43,54.55,54.42,54.53,330338.0,41.084,41.1746,41.0765,41.1595,330338.0
2015-10-28 15:30:00,54.53,54.6,54.37,54.37,477638.0,41.1595,41.2124,41.0388,41.0388,477638.0
2015-10-28 15:35:00,54.37,54.53,54.34,54.52,481397.0,41.0388,41.1595,41.0161,41.152,481397.0
2015-10-28 15:40:00,54.51,54.62,54.48,54.57,277732.0,41.1444,41.2275,41.1218,41.1897,277732.0
2015-10-28 15:45:00,54.56,54.7,54.56,54.64,420195.0,41.1822,41.2878,41.1822,41.2426,420195.0
2015-10-28 15:50:00,54.64,54.65,54.55,54.62,481140.0,41.2426,41.2501,41.1746,41.2275,481140.0
2015-10-28 15:55:00,54.62,54.73,54.61,54.72,954944.0,41.2275,41.3105,41.2199,41.3029,954944.0
2015-10-29 09:30:00,54.5,54.68,54.4,54.43,684262.0,41.1752,41.3112,41.0997,41.1223,684262.0
2015-10-29 09:35:00,54.42,54.64,54.37,54.58,292036.0,41.1148,41.281,41.077,41.2357,292036.0
2015-10-29 09:40:00,54.58,54.89,54.52,54.82,551511.0,41.2357,41.4699,41.1903,41.417,551511.0
2015-10-29 09:45:00,54.82,55.06,54.79,54.93,828397.0,41.417,41.5983,41.3943,41.5001,828397.0
2015-10-29 09:50:00,54.93,54.95,54.6,54.69,400270.0,41.5001,41.5152,41.2508,41.3188,400270.0
2015-10-29 09:55:00,54.7,54.81,54.66,54.7,180925.0,41.3263,41.4094,41.2961,41.3263,180925.0
2015-10-29 10:00:00,54.7,54.71,54.59,54.61,479414.0,41.3263,41.3339,41.2432,41.2583,479414.0
2015-10-29 10:05:00,54.61,54.68,54.53,54.54,158723.0,41.2583,41.3112,41.1979,41.2054,158723.0
2015-10-29 10:10:00,54.55,54.63,54.36,54.36,290378.0,41.213,41.2734,41.0694,41.0694,290378.0
2015-10-29 10:15:00,54.36,54.41,54.23,54.23,201690.0,41.0694,41.1072,40.9712,40.9712,201690.0
2015-10-29 10:20:00,54.23,54.31,54.17,54.3,238908.0,40.9712,41.0317,40.9259,41.0241,238908.0
2015-10-29 10:25:00,54.3,54.44,54.24,54.32,222126.0,41.0241,41.1299,40.9788,41.0392,222126.0
2015-10-29 10:30:00,54.3,54.35,54.27,54.3,150085.0,41.0241,41.0619,41.0014,41.0241,150085.0
2015-10-29 10:35:00,54.3,54.39,54.24,54.27,210392.0,41.0241,41.0921,40.9788,41.0014,210392.0
2015-10-29 10:40:00,54.26,54.45,54.25,54.44,148826.0,40.9939,41.1374,40.9863,41.1299,148826.0
2015-10-29 10:45:00,54.43,54.44,54.22,54.22,227173.0,41.1223,41.1299,40.9637,40.9637,227173.0
2015-10-29 10:50:00,54.22,54.33,54.21,54.33,179706.0,40.9637,41.0468,40.9561,41.0468,179706.0
2015-10-29 10:55:00,54.32,54.46,54.31,54.39,144605.0,41.0392,41.145,41.0317,41.0921,144605.0
2015-10-29 11:00:00,54.4,54.46,54.3,54.35,260857.0,41.0997,41.145,41.0241,41.0619,260857.0
2015-10-29 11:05:00,54.35,54.5,54.32,54.47,148889.0,41.0619,41.1752,41.0392,41.1525,148889.0
2015-10-29 11:10:00,54.47,54.48,54.41,54.47,3660058.0,41.1525,41.1601,41.1072,41.1525,3660058.0
2015-10-29 11:15:00,54.46,54.63,54.43,54.6,169927.0,41.145,41.2734,41.1223,41.2508,169927.0
2015-10-29 11:20:00,54.6,54.61,54.32,54.33,167476.0,41.2508,41.2583,41.0392,41.0468,167476.0
2015-10-29 11:25:00,54.32,54.35,54.2,54.3,253581.0,41.0392,41.0619,40.9486,41.0241,253581.0
2015-10-29 11:30:00,54.31,54.5,54.3,54.47,127152.0,41.0317,41.1752,41.0241,41.1525,127152.0
2015-10-29 11:35:00,54.47,54.56,54.42,54.55,109337.0,41.1525,41.2205,41.1148,41.213,109337.0
2015-10-29 11:40:00,54.55,54.63,54.51,54.6,149810.0,41.213,41.2734,41.1828,41.2508,149810.0
2015-10-29 11:45:00,54.61,54.62,54.52,54.54,96918.0,41.2583,41.2659,41.1903,41.2054,96918.0
2015-10-29 11:50:00,54.53,54.6,54.51,54.57,74719.0,41.1979,41.2508,41.1828,41.2281,74719.0
2015-10-29 11:55:00,54.58,54.62,54.56,54.59,66864.0,41.2357,41.2659,41.2205,41.2432,66864.0
2015-10-29 12:00:00,54.58,54.58,54.51,54.51,75971.0,41.2357,41.2357,41.1828,41.1828,75971.0
2015-10-29 12:05:00,54.51,54.53,54.44,54.51,108148.0,41.1828,41.1979,41.1299,41.1828,108148.0
2015-10-29 12:10:00,54.5,54.53,54.41,54.48,84643.0,41.1752,41.1979,41.1072,41.1601,84643.0
2015-10-29 12:15:00,54.48,54.52,54.45,54.47,53896.0,41.1601,41.1903,41.1374,41.1525,53896.0
2015-10-29 12:20:00,54.47,54.53,54.45,54.48,56145.0,41.1525,41.1979,41.1374,41.1601,56145.0
2015-10-29 12:25:00,54.47,54.5,54.44,54.5,70658.0,41.1525,41.1752,41.1299,41.1752,70658.0
2015-10-29 12:30:00,54.5,54.51,54.36,54.41,145629.0,41.1752,41.1828,41.0694,41.1072,145629.0
2015-10-29 12:35:00,54.41,54.46,54.37,54.37,75789.0,41.1072,41.145,41.077,41.077,75789.0
2015-10-29 12:40:00,54.37,54.41,54.32,54.39,91177.0,41.077,41.1072,41.0392,41.0921,91177.0
2015-10-29 12:45:00,54.39,54.42,54.27,54.28,71548.0,41.0921,41.1148,41.0014,41.009,71548.0
2015-10-29 12:50:00,54.28,54.29,54.18,54.19,121788.0,41.009,41.0166,40.9335,40.941,121788.0
2015-10-29 12:55:00,54.19,54.22,54.13,54.16,107089.0,40.941,40.9637,40.8957,40.9183,107089.0
2015-10-29 13:00:00,54.16,54.28,54.13,54.28,94290.0,40.9183,41.009,40.8957,41.009,94290.0
2015-10-29 13:05:00,54.28,54.33,54.24,54.33,88536.0,41.009,41.0468,40.9788,41.0468,88536.0
2015-10-29 13:10:00,54.33,54.34,54.29,54.33,89025.0,41.0468,41.0543,41.0166,41.0468,89025.0
2015-10-29 13:15:00,54.33,54.44,54.33,54.44,120735.0,41.0468,41.1299,41.0468,41.1299,120735.0
2015-10-29 13:20:00,54.44,54.44,54.29,54.3,68071.0,41.1299,41.1299,41.0166,41.0241,68071.0
2015-10-29 13:25:00,54.31,54.32,54.19,54.21,121049.0,41.0317,41.0392,40.941,40.9561,121049.0
2015-10-29 13:30:00,54.21,54.25,54.16,54.17,163455.0,40.9561,40.9863,40.9183,40.9259,163455.0
2015-10-29 13:35:00,54.18,54.19,54.07,54.1,196154.0,40.9335,40.941,40.8503,40.873,196154.0
2015-10-29 13:40:00,54.1,54.11,54.01,54.03,129403.0,40.873,40.8806,40.805,40.8201,129403.0
2015-10-29 13:45:00,54.02,54.09,53.96,54.02,144042.0,40.8126,40.8655,40.7672,40.8126,144042.0
2015-10-29 13:50:00,54.01,54.04,53.96,54.03,249174.0,40.805,40.8277,40.7672,40.8201,249174.0
2015-10-29 13:55:00,54.03,54.08,54.01,54.06,122314.0,40.8201,40.8579,40.805,40.8428,122314.0
2015-10-29 14:00:00,54.05,54.17,54.04,54.11,235305.0,40.8352,40.9259,40.8277,40.8806,235305.0
2015-10-29 14:05:00,54.11,54.18,54.11,54.16,85666.0,40.8806,40.9335,40.8806,40.9183,85666.0
2015-10-29 14:10:00,54.15,54.16,54.09,54.09,93685.0,40.9108,40.9183,40.8655,40.8655,93685.0
2015-10-29 14:15:00,54.09,54.12,54.06,54.08,101424.0,40.8655,40.8881,40.8428,40.8579,101424.0
2015-10-29 14:20:00,54.09,54.21,54.08,54.17,121248.0,40.8655,40.9561,40.8579,40.9259,121248.0
2015-10-29 14:25:00,54.18,54.21,54.13,54.15,64076.0,40.9335,40.9561,40.8957,40.9108,64076.0
2015-10-29 14:30:00,54.15,54.23,54.12,54.12,120530.0,40.9108,40.9712,40.8881,40.8881,120530.0
2015-10-29 14:35:00,54.11,54.11,54.04,54.05,97746.0,40.8806,40.8806,40.8277,40.8352,97746.0
2015-10-29 14:40:00,54.05,54.06,53.97,53.97,253790.0,40.8352,40.8428,40.7748,40.7748,253790.0
2015-10-29 14:45:00,53.97,54.01,53.85,53.87,223083.0,40.7748,40.805,40.6841,40.6992,223083.0
2015-10-29 14:50:00,53.86,53.95,53.85,53.91,182712.0,40.6917,40.7597,40.6841,40.7295,182712.0
2015-10-29 14:55:00,53.91,53.92,53.81,53.82,198911.0,40.7295,40.737,40.6539,40.6615,198911.0
2015-10-29 15:00:00,53.83,53.88,53.7,53.71,416440.0,40.669,40.7068,40.5708,40.5784,416440.0
2015-10-29 15:05:00,53.72,53.76,53.63,53.71,417005.0,40.5859,40.6161,40.5179,40.5784,417005.0
2015-10-29 15:10:00,53.71,53.75,53.65,53.72,291485.0,40.5784,40.6086,40.533,40.5859,291485.0
2015-10-29 15:15:00,53.72,53.77,53.71,53.77,268790.0,40.5859,40.6237,40.5784,40.6237,268790.0
2015-10-29 15:20:00,53.77,53.84,53.75,53.82,355400.0,40.6237,40.6766,40.6086,40.6615,355400.0
2015-10-29 15:25:00,53.82,53.82,53.76,53.78,284278.0,40.6615,40.6615,40.6161,40.6312,284278.0
2015-10-29 15:30:00,53.78,53.82,53.77,53.8,266147.0,40.6312,40.6615,40.6237,40.6464,266147.0
2015-10-29 15:35:00,53.8,53.86,53.77,53.84,347414.0,40.6464,40.6917,40.6237,40.6766,347414.0
2015-10-29 15:40:00,53.84,53.9,53.82,53.88,316601.0,40.6766,40.7219,40.6615,40.7068,316601.0
2015-10-29 15:45:00,53.88,53.89,53.78,53.83,401777.0,40.7068,40.7144,40.6312,40.669,401777.0
2015-10-29 15:50:00,53.83,53.84,53.75,53.77,421100.0,40.669,40.6766,40.6086,40.6237,421100.0
2015-10-29 15:55:00,53.78,53.79,53.62,53.67,1191470.0,40.6312,40.6388,40.5104,40.5481,1191470.0
2015-10-30 09:30:00,53.75,53.82,53.59,53.59,446378.0,40.6086,40.6615,40.4877,40.4877,446378.0
2015-10-30 09:35:00,53.59,53.8,53.59,53.7,275440.0,40.4877,40.6464,40.4877,40.5708,275440.0
2015-10-30 09:40:00,53.69,53.7,53.48,53.6,198857.0,40.5633,40.5708,40.4046,40.4953,198857.0
2015-10-30 09:45:00,53.6,53.71,53.56,53.58,271647.0,40.4953,40.5784,40.465,40.4801,271647.0
2015-10-30 09:50:00,53.59,53.64,53.44,53.51,231191.0,40.4877,40.5255,40.3744,40.4273,231191.0
2015-10-30 09:55:00,53.51,53.56,53.49,53.53,116272.0,40.4273,40.465,40.4122,40.4424,116272.0
2015-10-30 10:00:00,53.53,53.64,53.5,53.62,258124.0,40.4424,40.5255,40.4197,40.5104,258124.0
2015-10-30 10:05:00,53.62,53.64,53.5,53.52,176938.0,40.5104,40.5255,40.4197,40.4348,176938.0
2015-10-30 10:10:00,53.52,53.57,53.49,53.54,201403.0,40.4348,40.4726,40.4122,40.4499,201403.0
2015-10-30 10:15:00,53.55,53.59,53.48,53.59,348456.0,40.4575,40.4877,40.4046,40.4877,348456.0
2015-10-30 10:20:00,53.59,53.6,53.54,53.55,90870.0,40.4877,40.4953,40.4499,40.4575,90870.0
2015-10-30 10:25:00,53.56,53.56,53.45,53.47,125043.0,40.465,40.465,40.3819,40.397,125043.0
2015-10-30 10:30:00,53.46,53.47,53.4,53.43,175205.0,40.3895,40.397,40.3442,40.3668,175205.0
2015-10-30 10:35:00,53.44,53.48,53.4,53.46,90549.0,40.3744,40.4046,40.3442,40.3895,90549.0
2015-10-30 10:40:00,53.46,53.55,53.45,53.55,129080.0,40.3895,40.4575,40.3819,40.4575,129080.0
2015-10-30 10:45:00,53.55,53.56,53.46,53.47,91141.0,40.4575,40.465,40.3895,40.397,91141.0
2015-10-30 10:50:00,53.47,53.51,53.47,53.51,94698.0,40.397,40.4273,40.397,40.4273,94698.0
2015-10-30 10:55:00,53.51,53.58,53.49,53.58,202641.0,40.4273,40.4801,40.4122,40.4801,202641.0
2015-10-30 11:00:00,53.58,53.62,53.57,53.62,122138.0,40.4801,40.5104,40.4726,40.5104,122138.0
2015-10-30 11:05:00,53.62,53.7,53.61,53.69,172621.0,40.5104,40.5708,40.5028,40.5633,172621.0
2015-10-30 11:10:00,53.68,53.69,53.52,53.53,127032.0,40.5557,40.5633,40.4348,40.4424,127032.0
2015-10-30 11:15:00,53.52,53.53,53.42,53.42,171370.0,40.4348,40.4424,40.3593,40.3593,171370.0
2015-10-30 11:20:00,53.43,53.5,53.4,53.49,88189.0,40.3668,40.4197,40.3442,40.4122,88189.0
2015-10-30 11:25:00,53.49,53.53,53.45,53.52,90761.0,40.4122,40.4424,40.3819,40.4348,90761.0
2015-10-30 11:30:00,53.51,53.52,53.4,53.41,114601.0,40.4273,40.4348,40.3442,40.3517,114601.0
2015-10-30 11:35:00,53.4,53.41,53.31,53.33,178722.0,40.3442,40.3517,40.2762,40.2913,178722.0
2015-10-30 11:40:00,53.33,53.39,53.32,53.35,116739.0,40.2913,40.3366,40.2837,40.3064,116739.0
2015-10-30 11:45:00,53.34,53.35,53.31,53.34,115535.0,40.2988,40.3064,40.2762,40.2988,115535.0
2015-10-30 11:50:00,53.34,53.41,53.33,53.4,119192.0,40.2988,40.3517,40.2913,40.3442,119192.0
2015-10-30 11:55:00,53.4,53.43,53.37,53.38,117089.0,40.3442,40.3668,40.3215,40.329,117089.0
2015-10-30 12:00:00,53.38,53.46,53.37,53.44,204671.0,40.329,40.3895,40.3215,40.3744,204671.0
2015-10-30 12:05:00,53.45,53.46,53.41,53.45,167852.0,40.3819,40.3895,40.3517,40.3819,167852.0
2015-10-30 12:10:00,53.46,53.49,53.45,53.49,143490.0,40.3895,40.4122,40.3819,40.4122,143490.0
2015-10-30 12:15:00,53.48,53.52,53.48,53.5,129159.0,40.4046,40.4348,40.4046,40.4197,129159.0
2015-10-30 12:20:00,53.5,53.55,53.46,53.47,102691.0,40.4197,40.4575,40.3895,40.397,102691.0
2015-10-30 12:25:00,53.47,53.49,53.45,53.45,126314.0,40.397,40.4122,40.3819,40.3819,126314.0
2015-10-30 12:30:00,53.46,53.57,53.45,53.52,123186.0,40.3895,40.4726,40.3819,40.4348,123186.0
2015-10-30 12:35:00,53.53,53.54,53.48,53.5,76549.0,40.4424,40.4499,40.4046,40.4197,76549.0
2015-10-30 12:40:00,53.5,53.5,53.45,53.5,61586.0,40.4197,40.4197,40.3819,40.4197,61586.0
2015-10-30 12:45:00,53.49,53.52,53.47,53.51,126455.0,40.4122,40.4348,40.397,40.4273,126455.0
2015-10-30 12:50:00,53.51,53.54,53.5,53.52,101616.0,40.4273,40.4499,40.4197,40.4348,101616.0
2015-10-30 12:55:00,53.52,53.66,53.51,53.56,187452.0,40.4348,40.5406,40.4273,40.465,187452.0
2015-10-30 13:00:00,53.57,53.61,53.56,53.58,97158.0,40.4726,40.5028,40.465,40.4801,97158.0
2015-10-30 13:05:00,53.6,53.61,53.55,53.58,94333.0,40.4953,40.5028,40.4575,40.4801,94333.0
2015-10-30 13:10:00,53.58,53.62,53.54,53.61,44572.0,40.4801,40.5104,40.4499,40.5028,44572.0
2015-10-30 13:15:00,53.6,53.6,53.51,53.55,94469.0,40.4953,40.4953,40.4273,40.4575,94469.0
2015-10-30 13:20:00,53.56,53.61,53.55,53.56,109529.0,40.465,40.5028,40.4575,40.465,109529.0
2015-10-30 13:25:00,53.56,53.6,53.55,53.57,112422.0,40.465,40.4953,40.4575,40.4726,112422.0
2015-10-30 13:30:00,53.57,53.59,53.54,53.59,87002.0,40.4726,40.4877,40.4499,40.4877,87002.0
2015-10-30 13:35:00,53.58,53.72,53.56,53.71,133167.0,40.4801,40.5859,40.465,40.5784,133167.0
2015-10-30 13:40:00,53.72,53.75,53.63,53.63,115594.0,40.5859,40.6086,40.5179,40.5179,115594.0
2015-10-30 13:45:00,53.63,53.68,53.6,53.66,85422.0,40.5179,40.5557,40.4953,40.5406,85422.0
2015-10-30 13:50:00,53.67,53.67,53.6,53.61,67798.0,40.5481,40.5481,40.4953,40.5028,67798.0
2015-10-30 13:55:00,53.62,53.62,53.51,53.51,111373.0,40.5104,40.5104,40.4273,40.4273,111373.0
2015-10-30 14:00:00,53.51,53.52,53.43,53.51,257319.0,40.4273,40.4348,40.3668,40.4273,257319.0
2015-10-30 14:05:00,53.5,53.5,53.41,53.41,102742.0,40.4197,40.4197,40.3517,40.3517,102742.0
2015-10-30 14:10:00,53.41,53.47,53.34,53.35,168096.0,40.3517,40.397,40.2988,40.3064,168096.0
2015-10-30 14:15:00,53.35,53.38,53.29,53.31,140784.0,40.3064,40.329,40.261,40.2762,140784.0
2015-10-30 14:20:00,53.31,53.31,53.16,53.26,260344.0,40.2762,40.2762,40.1628,40.2384,260344.0
2015-10-30 14:25:00,53.26,53.27,53.14,53.16,291068.0,40.2384,40.2459,40.1477,40.1628,291068.0
2015-10-30 14:30:00,53.16,53.18,53.16,53.17,83171.0,40.1628,40.1779,40.1628,40.1704,83171.0
2015-10-30 14:35:00,53.17,53.19,53.15,53.17,233202.0,40.1704,40.1855,40.1553,40.1704,233202.0
2015-10-30 14:40:00,53.17,53.18,53.15,53.16,151748.0,40.1704,40.1779,40.1553,40.1628,151748.0
2015-10-30 14:45:00,53.16,53.18,53.03,53.06,286954.0,40.1628,40.1779,40.0646,40.0873,286954.0
2015-10-30 14:50:00,53.06,53.12,53.04,53.1,217031.0,40.0873,40.1326,40.0722,40.1175,217031.0
2015-10-30 14:55:00,53.1,53.1,52.98,52.99,261048.0,40.1175,40.1175,40.0268,40.0344,261048.0
2015-10-30 15:00:00,52.99,53.07,52.93,53.07,323948.0,40.0344,40.0948,39.9891,40.0948,323948.0
2015-10-30 15:05:00,53.06,53.07,52.96,53.07,316205.0,40.0873,40.0948,40.0117,40.0948,316205.0
2015-10-30 15:10:00,53.07,53.14,53.02,53.05,244686.0,40.0948,40.1477,40.0571,40.0797,244686.0
2015-10-30 15:15:00,53.05,53.23,53.04,53.19,220902.0,40.0797,40.2157,40.0722,40.1855,220902.0
2015-10-30 15:20:00,53.19,53.21,53.1,53.12,190797.0,40.1855,40.2006,40.1175,40.1326,190797.0
2015-10-30 15:25:00,53.12,53.12,53.03,53.04,177544.0,40.1326,40.1326,40.0646,40.0722,177544.0
2015-10-30 15:30:00,53.03,53.16,53.03,53.14,228952.0,40.0646,40.1628,40.0646,40.1477,228952.0
2015-10-30 15:35:00,53.15,53.19,53.06,53.16,220919.0,40.1553,40.1855,40.0873,40.1628,220919.0
2015-10-30 15:40:00,53.16,53.23,53.14,53.18,265348.0,40.1628,40.2157,40.1477,40.1779,265348.0
2015-10-30 15:45:00,53.19,53.38,53.18,53.35,506210.0,40.1855,40.329,40.1779,40.3064,506210.0
2015-10-30 15:50:00,53.35,53.37,53.26,53.3,445387.0,40.3064,40.3215,40.2384,40.2686,445387.0
2015-10-30 15:55:00,53.3,53.3,53.16,53.2,1105563.0,40.2686,40.2686,40.1628,40.1931,1105563.0
2015-11-02 09:30:00,53.45,53.76,53.34,53.57,382127.0,40.3819,40.6161,40.2988,40.4726,382127.0
2015-11-02 09:35:00,53.58,53.85,53.57,53.71,186473.0,40.4801,40.6841,40.4726,40.5784,186473.0
2015-11-02 09:40:00,53.7,53.79,53.63,53.66,125174.0,40.5708,40.6388,40.5179,40.5406,125174.0
2015-11-02 09:45:00,53.65,53.8,53.65,53.77,136395.0,40.533,40.6464,40.533,40.6237,136395.0
2015-11-02 09:50:00,53.78,53.9,53.75,53.79,226561.0,40.6312,40.7219,40.6086,40.6388,226561.0
2015-11-02 09:55:00,53.79,53.79,53.69,53.76,82237.0,40.6388,40.6388,40.5633,40.6161,82237.0
2015-11-02 10:00:00,53.77,53.81,53.7,53.8,101728.0,40.6237,40.6539,40.5708,40.6464,101728.0
2015-11-02 10:05:00,53.81,53.85,53.74,53.76,127305.0,40.6539,40.6841,40.601,40.6161,127305.0
2015-11-02 10:10:00,53.77,53.8,53.67,53.67,152760.0,40.6237,40.6464,40.5481,40.5481,152760.0
2015-11-02 10:15:00,53.66,53.69,53.6,53.68,152971.0,40.5406,40.5633,40.4953,40.5557,152971.0
2015-11-02 10:20:00,53.68,53.72,53.61,53.7,163373.0,40.5557,40.5859,40.5028,40.5708,163373.0
2015-11-02 10:25:00,53.7,53.74,53.66,53.69,95453.0,40.5708,40.601,40.5406,40.5633,95453.0
2015-11-02 10:30:00,53.68,53.71,53.6,53.64,109053.0,40.5557,40.5784,40.4953,40.5255,109053.0
2015-11-02 10:35:00,53.64,53.7,53.61,53.62,111470.0,40.5255,40.5708,40.5028,40.5104,111470.0
2015-11-02 10:40:00,53.62,53.65,53.54,53.65,110912.0,40.5104,40.533,40.4499,40.533,110912.0
2015-11-02 10:45:00,53.65,53.69,53.58,53.64,74472.0,40.533,40.5633,40.4801,40.5255,74472.0
2015-11-02 10:50:00,53.65,53.71,53.61,53.65,216900.0,40.533,40.5784,40.5028,40.533,216900.0
2015-11-02 10:55:00,53.65,53.66,53.56,53.66,254168.0,40.533,40.5406,40.465,40.5406,254168.0
2015-11-02 11:00:00,53.66,53.67,53.6,53.64,106716.0,40.5406,40.5481,40.4953,40.5255,106716.0
2015-11-02 11:05:00,53.65,53.76,53.65,53.71,176231.0,40.533,40.6161,40.533,40.5784,176231.0
2015-11-02 11:10:00,53.71,53.73,53.61,53.62,81272.0,40.5784,40.5935,40.5028,40.5104,81272.0
2015-11-02 11:15:00,53.62,53.64,53.53,53.54,98806.0,40.5104,40.5255,40.4424,40.4499,98806.0
2015-11-02 11:20:00,53.54,53.58,53.51,53.58,98988.0,40.4499,40.4801,40.4273,40.4801,98988.0
2015-11-02 11:25:00,53.58,53.6,53.51,53.53,135772.0,40.4801,40.4953,40.4273,40.4424,135772.0
2015-11-02 11:30:00,53.54,53.58,53.51,53.54,64486.0,40.4499,40.4801,40.4273,40.4499,64486.0
2015-11-02 11:35:00,53.53,53.56,53.49,53.54,109382.0,40.4424,40.465,40.4122,40.4499,109382.0
2015-11-02 11:40:00,53.54,53.57,53.48,53.48,67427.0,40.4499,40.4726,40.4046,40.4046,67427.0
2015-11-02 11:45:00,53.49,53.53,53.47,53.5,56990.0,40.4122,40.4424,40.397,40.4197,56990.0
2015-11-02 11:50:00,53.5,53.53,53.47,53.51,56567.0,40.4197,40.4424,40.397,40.4273,56567.0
2015-11-02 11:55:00,53.52,53.54,53.49,53.54,46197.0,40.4348,40.4499,40.4122,40.4499,46197.0
2015-11-02 12:00:00,53.54,53.55,53.51,53.55,50636.0,40.4499,40.4575,40.4273,40.4575,50636.0
2015-11-02 12:05:00,53.55,53.58,53.52,53.56,125264.0,40.4575,40.4801,40.4348,40.465,125264.0
2015-11-02 12:10:00,53.56,53.6,53.55,53.59,99565.0,40.465,40.4953,40.4575,40.4877,99565.0
2015-11-02 12:15:00,53.58,53.6,53.56,53.59,63346.0,40.4801,40.4953,40.465,40.4877,63346.0
2015-11-02 12:20:00,53.58,53.65,53.58,53.64,105198.0,40.4801,40.533,40.4801,40.5255,105198.0
2015-11-02 12:25:00,53.63,53.67,53.63,53.64,55169.0,40.5179,40.5481,40.5179,40.5255,55169.0
2015-11-02 12:30:00,53.64,53.65,53.6,53.63,72139.0,40.5255,40.533,40.4953,40.5179,72139.0
2015-11-02 12:35:00,53.63,53.64,53.6,53.62,87157.0,40.5179,40.5255,40.4953,40.5104,87157.0
2015-11-02 12:40:00,53.61,53.64,53.6,53.62,75811.0,40.5028,40.5255,40.4953,40.5104,75811.0
2015-11-02 12:45:00,53.62,53.64,53.61,53.63,94221.0,40.5104,40.5255,40.5028,40.5179,94221.0
2015-11-02 12:50:00,53.62,53.63,53.58,53.58,88788.0,40.5104,40.5179,40.4801,40.4801,88788.0
2015-11-02 12:55:00,53.58,53.63,53.56,53.62,90889.0,40.4801,40.5179,40.465,40.5104,90889.0
2015-11-02 13:00:00,53.63,53.65,53.6,53.61,210773.0,40.5179,40.533,40.4953,40.5028,210773.0
2015-11-02 13:05:00,53.61,53.64,53.59,53.62,77277.0,40.5028,40.5255,40.4877,40.5104,77277.0
2015-11-02 13:10:00,53.62,53.64,53.59,53.59,77289.0,40.5104,40.5255,40.4877,40.4877,77289.0
2015-11-02 13:15:00,53.6,53.61,53.57,53.59,51299.0,40.4953,40.5028,40.4726,40.4877,51299.0
2015-11-02 13:20:00,53.6,53.64,53.59,53.59,85125.0,40.4953,40.5255,40.4877,40.4877,85125.0
2015-11-02 13:25:00,53.59,53.64,53.59,53.64,79419.0,40.4877,40.5255,40.4877,40.5255,79419.0
2015-11-02 13:30:00,53.63,53.64,53.59,53.63,78533.0,40.5179,40.5255,40.4877,40.5179,78533.0
2015-11-02 13:35:00,53.63,53.64,53.6,53.61,141245.0,40.5179,40.5255,40.4953,40.5028,141245.0
2015-11-02 13:40:00,53.62,53.62,53.54,53.6,142525.0,40.5104,40.5104,40.4499,40.4953,142525.0
2015-11-02 13:45:00,53.59,53.63,53.56,53.62,58711.0,40.4877,40.5179,40.465,40.5104,58711.0
2015-11-02 13:50:00,53.62,53.64,53.6,53.64,99564.0,40.5104,40.5255,40.4953,40.5255,99564.0
2015-11-02 13:55:00,53.63,53.67,53.6,53.66,128096.0,40.5179,40.5481,40.4953,40.5406,128096.0
2015-11-02 14:00:00,53.66,53.78,53.66,53.78,142925.0,40.5406,40.6312,40.5406,40.6312,142925.0
2015-11-02 14:05:00,53.78,53.8,53.73,53.77,114280.0,40.6312,40.6464,40.5935,40.6237,114280.0
2015-11-02 14:10:00,53.77,53.79,53.76,53.79,42407.0,40.6237,40.6388,40.6161,40.6388,42407.0
2015-11-02 14:15:00,53.79,53.79,53.77,53.79,68969.0,40.6388,40.6388,40.6237,40.6388,68969.0
2015-11-02 14:20:00,53.79,53.82,53.78,53.8,129406.0,40.6388,40.6615,40.6312,40.6464,129406.0
2015-11-02 14:25:00,53.8,53.81,53.77,53.78,69419.0,40.6464,40.6539,40.6237,40.6312,69419.0
2015-11-02 14:30:00,53.78,53.83,53.77,53.8,138713.0,40.6312,40.669,40.6237,40.6464,138713.0
2015-11-02 14:35:00,53.8,53.87,53.79,53.84,103913.0,40.6464,40.6992,40.6388,40.6766,103913.0
2015-11-02 14:40:00,53.84,53.86,53.82,53.86,92103.0,40.6766,40.6917,40.6615,40.6917,92103.0
2015-11-02 14:45:00,53.86,53.87,53.83,53.83,86402.0,40.6917,40.6992,40.669,40.669,86402.0
2015-11-02 14:50:00,53.83,53.91,53.83,53.91,213590.0,40.669,40.7295,40.669,40.7295,213590.0
2015-11-02 14:55:00,53.91,54.05,53.9,54.02,307727.0,40.7295,40.8352,40.7219,40.8126,307727.0
2015-11-02 15:00:00,54.02,54.05,54.0,54.01,178874.0,40.8126,40.8352,40.7975,40.805,178874.0
2015-11-02 15:05:00,54.01,54.04,53.97,53.99,172632.0,40.805,40.8277,40.7748,40.7899,172632.0
2015-11-02 15:10:00,53.99,53.99,53.89,53.9,137126.0,40.7899,40.7899,40.7144,40.7219,137126.0
2015-11-02 15:15:00,53.89,53.95,53.89,53.95,114636.0,40.7144,40.7597,40.7144,40.7597,114636.0
2015-11-02 15:20:00,53.95,53.97,53.9,53.94,150429.0,40.7597,40.7748,40.7219,40.7521,150429.0
2015-11-02 15:25:00,53.94,54.01,53.93,53.99,192906.0,40.7521,40.805,40.7446,40.7899,192906.0
2015-11-02 15:30:00,53.99,54.01,53.9,53.9,197412.0,40.7899,40.805,40.7219,40.7219,197412.0
2015-11-02 15:35:00,53.91,53.94,53.87,53.89,183780.0,40.7295,40.7521,40.6992,40.7144,183780.0
2015-11-02 15:40:00,53.88,53.91,53.85,53.86,253543.0,40.7068,40.7295,40.6841,40.6917,253543.0
2015-11-02 15:45:00,53.86,53.86,53.75,53.75,316401.0,40.6917,40.6917,40.6086,40.6086,316401.0
2015-11-02 15:50:00,53.75,53.81,53.75,53.78,417461.0,40.6086,40.6539,40.6086,40.6312,417461.0
2015-11-02 15:55:00,53.78,53.84,53.75,53.81,518901.0,40.6312,40.6766,40.6086,40.6539,518901.0
2015-11-03 09:30:00,53.56,53.73,53.52,53.68,380183.0,40.465,40.5935,40.4348,40.5557,380183.0
2015-11-03 09:35:00,53.68,53.9,53.66,53.86,270204.0,40.5557,40.7219,40.5406,40.6917,270204.0
2015-11-03 09:40:00,53.88,54.12,53.85,54.09,283181.0,40.7068,40.8881,40.6841,40.8655,283181.0
2015-11-03 09:45:00,54.09,54.18,54.0,54.07,323949.0,40.8655,40.9335,40.7975,40.8503,323949.0
2015-11-03 09:50:00,54.07,54.12,53.95,54.02,211420.0,40.8503,40.8881,40.7597,40.8126,211420.0
2015-11-03 09:55:00,54.02,54.03,53.91,53.95,111656.0,40.8126,40.8201,40.7295,40.7597,111656.0
2015-11-03 10:00:00,53.95,54.02,53.92,54.01,237304.0,40.7597,40.8126,40.737,40.805,237304.0
2015-11-03 10:05:00,54.02,54.08,53.98,54.0,173403.0,40.8126,40.8579,40.7824,40.7975,173403.0
2015-11-03 10:10:00,54.0,54.08,53.99,54.05,172157.0,40.7975,40.8579,40.7899,40.8352,172157.0
2015-11-03 10:15:00,54.04,54.19,54.01,54.18,193413.0,40.8277,40.941,40.805,40.9335,193413.0
2015-11-03 10:20:00,54.18,54.19,54.11,54.14,117422.0,40.9335,40.941,40.8806,40.9032,117422.0
2015-11-03 10:25:00,54.14,54.18,54.04,54.05,169437.0,40.9032,40.9335,40.8277,40.8352,169437.0
2015-11-03 10:30:00,54.05,54.17,54.04,54.17,247059.0,40.8352,40.9259,40.8277,40.9259,247059.0
2015-11-03 10:35:00,54.17,54.19,54.16,54.17,259159.0,40.9259,40.941,40.9183,40.9259,259159.0
2015-11-03 10:40:00,54.17,54.2,54.06,54.12,197653.0,40.9259,40.9486,40.8428,40.8881,197653.0
2015-11-03 10:45:00,54.12,54.12,54.04,54.1,82922.0,40.8881,40.8881,40.8277,40.873,82922.0
2015-11-03 10:50:00,54.1,54.14,54.08,54.11,122243.0,40.873,40.9032,40.8579,40.8806,122243.0
2015-11-03 10:55:00,54.1,54.1,53.99,54.04,149947.0,40.873,40.873,40.7899,40.8277,149947.0
2015-11-03 11:00:00,54.04,54.08,53.9,53.9,182088.0,40.8277,40.8579,40.7219,40.7219,182088.0
2015-11-03 11:05:00,53.89,53.99,53.84,53.9,383990.0,40.7144,40.7899,40.6766,40.7219,383990.0
2015-11-03 11:10:00,53.9,53.96,53.88,53.96,129576.0,40.7219,40.7672,40.7068,40.7672,129576.0
2015-11-03 11:15:00,53.96,54.0,53.9,53.98,165187.0,40.7672,40.7975,40.7219,40.7824,165187.0
2015-11-03 11:20:00,53.97,53.97,53.84,53.86,126467.0,40.7748,40.7748,40.6766,40.6917,126467.0
2015-11-03 11:25:00,53.86,53.92,53.85,53.91,273554.0,40.6917,40.737,40.6841,40.7295,273554.0
2015-11-03 11:30:00,53.9,53.93,53.85,53.91,161458.0,40.7219,40.7446,40.6841,40.7295,161458.0
2015-11-03 11:35:00,53.92,54.11,53.91,54.06,232169.0,40.737,40.8806,40.7295,40.8428,232169.0
2015-11-03 11:40:00,54.06,54.18,54.05,54.12,86850.0,40.8428,40.9335,40.8352,40.8881,86850.0
2015-11-03 11:45:00,54.13,54.15,54.09,54.15,79986.0,40.8957,40.9108,40.8655,40.9108,79986.0
2015-11-03 11:50:00,54.16,54.22,54.14,54.14,154174.0,40.9183,40.9637,40.9032,40.9032,154174.0
2015-11-03 11:55:00,54.15,54.25,54.12,54.22,93749.0,40.9108,40.9863,40.8881,40.9637,93749.0
2015-11-03 12:00:00,54.21,54.33,54.19,54.31,307831.0,40.9561,41.0468,40.941,41.0317,307831.0
2015-11-03 12:05:00,54.31,54.31,54.15,54.18,81854.0,41.0317,41.0317,40.9108,40.9335,81854.0
2015-11-03 12:10:00,54.19,54.2,54.07,54.08,107063.0,40.941,40.9486,40.8503,40.8579,107063.0
2015-11-03 12:15:00,54.09,54.11,54.04,54.06,63620.0,40.8655,40.8806,40.8277,40.8428,63620.0
2015-11-03 12:20:00,54.06,54.11,54.06,54.11,54471.0,40.8428,40.8806,40.8428,40.8806,54471.0
2015-11-03 12:25:00,54.1,54.16,54.07,54.12,73242.0,40.873,40.9183,40.8503,40.8881,73242.0
2015-11-03 12:30:00,54.13,54.16,54.08,54.14,77092.0,40.8957,40.9183,40.8579,40.9032,77092.0
2015-11-03 12:35:00,54.14,54.19,54.13,54.15,71101.0,40.9032,40.941,40.8957,40.9108,71101.0
2015-11-03 12:40:00,54.15,54.17,54.08,54.11,76140.0,40.9108,40.9259,40.8579,40.8806,76140.0
2015-11-03 12:45:00,54.11,54.16,54.09,54.14,85752.0,40.8806,40.9183,40.8655,40.9032,85752.0
2015-11-03 12:50:00,54.15,54.22,54.14,54.2,84420.0,40.9108,40.9637,40.9032,40.9486,84420.0
2015-11-03 12:55:00,54.2,54.23,54.17,54.17,104094.0,40.9486,40.9712,40.9259,40.9259,104094.0
2015-11-03 13:00:00,54.18,54.25,54.14,54.25,79895.0,40.9335,40.9863,40.9032,40.9863,79895.0
2015-11-03 13:05:00,54.25,54.25,54.15,54.17,71208.0,40.9863,40.9863,40.9108,40.9259,71208.0
2015-11-03 13:10:00,54.17,54.21,54.12,54.17,79987.0,40.9259,40.9561,40.8881,40.9259,79987.0
2015-11-03 13:15:00,54.17,54.2,54.12,54.18,89233.0,40.9259,40.9486,40.8881,40.9335,89233.0
2015-11-03 13:20:00,54.19,54.27,54.17,54.25,85478.0,40.941,41.0014,40.9259,40.9863,85478.0
2015-11-03 13:25:00,54.26,54.27,54.2,54.2,45134.0,40.9939,41.0014,40.9486,40.9486,45134.0
2015-11-03 13:30:00,54.2,54.26,54.17,54.23,87714.0,40.9486,40.9939,40.9259,40.9712,87714.0
2015-11-03 13:35:00,54.22,54.32,54.22,54.31,73279.0,40.9637,41.0392,40.9637,41.0317,73279.0
2015-11-03 13:40:00,54.32,54.32,54.24,54.28,78071.0,41.0392,41.0392,40.9788,41.009,78071.0
2015-11-03 13:45:00,54.27,54.29,54.24,54.26,42444.0,41.0014,41.0166,40.9788,40.9939,42444.0
2015-11-03 13:50:00,54.25,54.26,54.21,54.21,80319.0,40.9863,40.9939,40.9561,40.9561,80319.0
2015-11-03 13:55:00,54.22,54.27,54.21,54.23,65535.0,40.9637,41.0014,40.9561,40.9712,65535.0
2015-11-03 14:00:00,54.23,54.29,54.19,54.28,87799.0,40.9712,41.0166,40.941,41.009,87799.0
2015-11-03 14:05:00,54.29,54.36,54.27,54.3,180940.0,41.0166,41.0694,41.0014,41.0241,180940.0
2015-11-03 14:10:00,54.3,54.38,54.29,54.36,127007.0,41.0241,41.0846,41.0166,41.0694,127007.0
2015-11-03 14:15:00,54.36,54.39,54.29,54.3,104750.0,41.0694,41.0921,41.0166,41.0241,104750.0
2015-11-03 14:20:00,54.29,54.29,54.24,54.26,106399.0,41.0166,41.0166,40.9788,40.9939,106399.0
2015-11-03 14:25:00,54.26,54.32,54.25,54.32,122147.0,40.9939,41.0392,40.9863,41.0392,122147.0
2015-11-03 14:30:00,54.32,54.37,54.32,54.35,94138.0,41.0392,41.077,41.0392,41.0619,94138.0
2015-11-03 14:35:00,54.35,54.37,54.25,54.27,92498.0,41.0619,41.077,40.9863,41.0014,92498.0
2015-11-03 14:40:00,54.27,54.31,54.18,54.18,122577.0,41.0014,41.0317,40.9335,40.9335,122577.0
2015-11-03 14:45:00,54.18,54.25,54.14,54.23,129127.0,40.9335,40.9863,40.9032,40.9712,129127.0
2015-11-03 14:50:00,54.23,54.26,54.19,54.2,51619.0,40.9712,40.9939,40.941,40.9486,51619.0
2015-11-03 14:55:00,54.2,54.23,54.16,54.22,108838.0,40.9486,40.9712,40.9183,40.9637,108838.0
2015-11-03 15:00:00,54.22,54.23,54.16,54.18,57647.0,40.9637,40.9712,40.9183,40.9335,57647.0
2015-11-03 15:05:00,54.19,54.25,54.18,54.23,78188.0,40.941,40.9863,40.9335,40.9712,78188.0
2015-11-03 15:10:00,54.23,54.27,54.21,54.26,134402.0,40.9712,41.0014,40.9561,40.9939,134402.0
2015-11-03 15:15:00,54.26,54.29,54.21,54.28,167468.0,40.9939,41.0166,40.9561,41.009,167468.0
2015-11-03 15:20:00,54.28,54.3,54.21,54.22,126623.0,41.009,41.0241,40.9561,40.9637,126623.0
2015-11-03 15:25:00,54.23,54.28,54.2,54.23,143394.0,40.9712,41.009,40.9486,40.9712,143394.0
2015-11-03 15:30:00,54.23,54.28,54.23,54.23,139302.0,40.9712,41.009,40.9712,40.9712,139302.0
2015-11-03 15:35:00,54.24,54.25,54.18,54.23,122912.0,40.9788,40.9863,40.9335,40.9712,122912.0
2015-11-03 15:40:00,54.23,54.23,54.1,54.11,243422.0,40.9712,40.9712,40.873,40.8806,243422.0
2015-11-03 15:45:00,54.11,54.15,54.08,54.14,207386.0,40.8806,40.9108,40.8579,40.9032,207386.0
2015-11-03 15:50:00,54.14,54.21,54.13,54.2,479480.0,40.9032,40.9561,40.8957,40.9486,479480.0
2015-11-03 15:55:00,54.2,54.2,54.12,54.16,560853.0,40.9486,40.9486,40.8881,40.9183,560853.0
2015-11-04 09:30:00,54.37,54.39,54.26,54.31,310906.0,41.077,41.0921,40.9939,41.0317,310906.0
2015-11-04 09:35:00,54.3,54.5,54.27,54.28,207291.0,41.0241,41.1752,41.0014,41.009,207291.0
2015-11-04 09:40:00,54.27,54.28,54.12,54.19,194400.0,41.0014,41.009,40.8881,40.941,194400.0
2015-11-04 09:45:00,54.19,54.24,54.03,54.03,240963.0,40.941,40.9788,40.8201,40.8201,240963.0
2015-11-04 09:50:00,54.03,54.07,53.86,54.02,221043.0,40.8201,40.8503,40.6917,40.8126,221043.0
2015-11-04 09:55:00,54.02,54.08,53.92,54.04,115567.0,40.8126,40.8579,40.737,40.8277,115567.0
2015-11-04 10:00:00,54.05,54.09,53.93,54.08,180834.0,40.8352,40.8655,40.7446,40.8579,180834.0
2015-11-04 10:05:00,54.09,54.19,54.02,54.18,136909.0,40.8655,40.941,40.8126,40.9335,136909.0
2015-11-04 10:10:00,54.16,54.18,53.95,53.95,99463.0,40.9183,40.9335,40.7597,40.7597,99463.0
2015-11-04 10:15:00,53.96,54.07,53.95,54.07,68843.0,40.7672,40.8503,40.7597,40.8503,68843.0
2015-11-04 10:20:00,54.06,54.11,54.02,54.08,117786.0,40.8428,40.8806,40.8126,40.8579,117786.0
2015-11-04 10:25:00,54.08,54.09,53.99,54.01,99216.0,40.8579,40.8655,40.7899,40.805,99216.0
2015-11-04 10:30:00,54.02,54.09,53.95,54.03,140901.0,40.8126,40.8655,40.7597,40.8201,140901.0
2015-11-04 10:35:00,54.04,54.05,53.96,53.99,172606.0,40.8277,40.8352,40.7672,40.7899,172606.0
2015-11-04 10:40:00,53.98,54.06,53.96,54.05,122923.0,40.7824,40.8428,40.7672,40.8352,122923.0
2015-11-04 10:45:00,54.05,54.28,54.04,54.27,1519671.0,40.8352,41.009,40.8277,41.0014,1519671.0
2015-11-04 10:50:00,54.26,54.3,54.21,54.23,152184.0,40.9939,41.0241,40.9561,40.9712,152184.0
2015-11-04 10:55:00,54.23,54.28,54.17,54.21,88900.0,40.9712,41.009,40.9259,40.9561,88900.0
2015-11-04 11:00:00,54.21,54.28,54.15,54.22,124101.0,40.9561,41.009,40.9108,40.9637,124101.0
2015-11-04 11:05:00,54.23,54.23,54.1,54.12,91682.0,40.9712,40.9712,40.873,40.8881,91682.0
2015-11-04 11:10:00,54.13,54.14,54.06,54.09,76265.0,40.8957,40.9032,40.8428,40.8655,76265.0
2015-11-04 11:15:00,54.08,54.16,54.07,54.13,65801.0,40.8579,40.9183,40.8503,40.8957,65801.0
2015-11-04 11:20:00,54.14,54.19,54.07,54.08,73785.0,40.9032,40.941,40.8503,40.8579,73785.0
2015-11-04 11:25:00,54.08,54.12,54.02,54.05,94136.0,40.8579,40.8881,40.8126,40.8352,94136.0
2015-11-04 11:30:00,54.05,54.08,53.91,53.92,262788.0,40.8352,40.8579,40.7295,40.737,262788.0
2015-11-04 11:35:00,53.92,53.94,53.84,53.89,301559.0,40.737,40.7521,40.6766,40.7144,301559.0
2015-11-04 11:40:00,53.9,53.92,53.87,53.89,67712.0,40.7219,40.737,40.6992,40.7144,67712.0
2015-11-04 11:45:00,53.9,53.99,53.78,53.98,124719.0,40.7219,40.7899,40.6312,40.7824,124719.0
2015-11-04 11:50:00,53.96,53.99,53.91,53.95,65304.0,40.7672,40.7899,40.7295,40.7597,65304.0
2015-11-04 11:55:00,53.96,53.99,53.89,53.93,54749.0,40.7672,40.7899,40.7144,40.7446,54749.0
2015-11-04 12:00:00,53.93,53.96,53.89,53.95,43869.0,40.7446,40.7672,40.7144,40.7597,43869.0
2015-11-04 12:05:00,53.95,54.1,53.94,54.08,151207.0,40.7597,40.873,40.7521,40.8579,151207.0
2015-11-04 12:10:00,54.08,54.13,54.03,54.09,112624.0,40.8579,40.8957,40.8201,40.8655,112624.0
2015-11-04 12:15:00,54.1,54.1,54.02,54.04,86661.0,40.873,40.873,40.8126,40.8277,86661.0
2015-11-04 12:20:00,54.04,54.05,53.98,54.01,71311.0,40.8277,40.8352,40.7824,40.805,71311.0
2015-11-04 12:25:00,54.0,54.05,53.97,53.99,60124.0,40.7975,40.8352,40.7748,40.7899,60124.0
2015-11-04 12:30:00,53.99,54.03,53.9,53.91,67626.0,40.7899,40.8201,40.7219,40.7295,67626.0
2015-11-04 12:35:00,53.91,53.96,53.87,53.94,84451.0,40.7295,40.7672,40.6992,40.7521,84451.0
2015-11-04 12:40:00,53.93,53.95,53.86,53.94,75677.0,40.7446,40.7597,40.6917,40.7521,75677.0
2015-11-04 12:45:00,53.94,53.98,53.93,53.94,45250.0,40.7521,40.7824,40.7446,40.7521,45250.0
2015-11-04 12:50:00,53.93,53.94,53.89,53.92,68212.0,40.7446,40.7521,40.7144,40.737,68212.0
2015-11-04 12:55:00,53.91,53.95,53.89,53.93,65612.0,40.7295,40.7597,40.7144,40.7446,65612.0
2015-11-04 13:00:00,53.94,53.99,53.83,53.85,123194.0,40.7521,40.7899,40.669,40.6841,123194.0
2015-11-04 13:05:00,53.85,53.87,53.77,53.78,82235.0,40.6841,40.6992,40.6237,40.6312,82235.0
2015-11-04 13:10:00,53.77,53.85,53.75,53.81,89610.0,40.6237,40.6841,40.6086,40.6539,89610.0
2015-11-04 13:15:00,53.81,53.82,53.75,53.75,82113.0,40.6539,40.6615,40.6086,40.6086,82113.0
2015-11-04 13:20:00,53.75,53.79,53.73,53.79,57182.0,40.6086,40.6388,40.5935,40.6388,57182.0
2015-11-04 13:25:00,53.79,53.85,53.78,53.85,71101.0,40.6388,40.6841,40.6312,40.6841,71101.0
2015-11-04 13:30:00,53.85,53.87,53.81,53.85,65772.0,40.6841,40.6992,40.6539,40.6841,65772.0
2015-11-04 13:35:00,53.84,53.9,53.84,53.86,64101.0,40.6766,40.7219,40.6766,40.6917,64101.0
2015-11-04 13:40:00,53.86,53.86,53.82,53.84,76769.0,40.6917,40.6917,40.6615,40.6766,76769.0
2015-11-04 13:45:00,53.84,53.85,53.77,53.81,76017.0,40.6766,40.6841,40.6237,40.6539,76017.0
2015-11-04 13:50:00,53.8,53.84,53.74,53.75,99818.0,40.6464,40.6766,40.601,40.6086,99818.0
2015-11-04 13:55:00,53.75,53.8,53.72,53.79,202318.0,40.6086,40.6464,40.5859,40.6388,202318.0
2015-11-04 14:00:00,53.8,53.85,53.78,53.84,92280.0,40.6464,40.6841,40.6312,40.6766,92280.0
2015-11-04 14:05:00,53.83,53.89,53.83,53.86,163521.0,40.669,40.7144,40.669,40.6917,163521.0
2015-11-04 14:10:00,53.87,54.01,53.85,53.92,432578.0,40.6992,40.805,40.6841,40.737,432578.0
2015-11-04 14:15:00,53.92,53.98,53.92,53.94,104335.0,40.737,40.7824,40.737,40.7521,104335.0
2015-11-04 14:20:00,53.94,53.94,53.87,53.9,215450.0,40.7521,40.7521,40.6992,40.7219,215450.0
2015-11-04 14:25:00,53.9,53.97,53.89,53.97,165739.0,40.7219,40.7748,40.7144,40.7748,165739.0
2015-11-04 14:30:00,53.97,54.06,53.96,54.04,138780.0,40.7748,40.8428,40.7672,40.8277,138780.0
2015-11-04 14:35:00,54.04,54.09,54.02,54.05,111769.0,40.8277,40.8655,40.8126,40.8352,111769.0
2015-11-04 14:40:00,54.06,54.09,54.0,54.03,132477.0,40.8428,40.8655,40.7975,40.8201,132477.0
2015-11-04 14:45:00,54.04,54.05,53.98,54.01,120949.0,40.8277,40.8352,40.7824,40.805,120949.0
2015-11-04 14:50:00,54.01,54.01,53.96,53.97,74038.0,40.805,40.805,40.7672,40.7748,74038.0
2015-11-04 14:55:00,53.97,54.01,53.96,53.98,77517.0,40.7748,40.805,40.7672,40.7824,77517.0
2015-11-04 15:00:00,53.98,54.0,53.85,53.88,95436.0,40.7824,40.7975,40.6841,40.7068,95436.0
2015-11-04 15:05:00,53.88,53.9,53.83,53.84,110031.0,40.7068,40.7219,40.669,40.6766,110031.0
2015-11-04 15:10:00,53.83,53.84,53.75,53.75,173107.0,40.669,40.6766,40.6086,40.6086,173107.0
2015-11-04 15:15:00,53.75,53.77,53.7,53.72,353438.0,40.6086,40.6237,40.5708,40.5859,353438.0
2015-11-04 15:20:00,53.72,53.75,53.71,53.75,173501.0,40.5859,40.6086,40.5784,40.6086,173501.0
2015-11-04 15:25:00,53.76,53.89,53.75,53.82,263465.0,40.6161,40.7144,40.6086,40.6615,263465.0
2015-11-04 15:30:00,53.82,53.86,53.78,53.8,327430.0,40.6615,40.6917,40.6312,40.6464,327430.0
2015-11-04 15:35:00,53.79,53.82,53.76,53.8,152772.0,40.6388,40.6615,40.6161,40.6464,152772.0
2015-11-04 15:40:00,53.8,53.84,53.68,53.68,213077.0,40.6464,40.6766,40.5557,40.5557,213077.0
2015-11-04 15:45:00,53.68,53.75,53.67,53.71,252685.0,40.5557,40.6086,40.5481,40.5784,252685.0
2015-11-04 15:50:00,53.71,53.73,53.68,53.68,235683.0,40.5784,40.5935,40.5557,40.5557,235683.0
2015-11-04 15:55:00,53.68,53.83,53.66,53.82,677565.0,40.5557,40.669,40.5406,40.6615,677565.0
2015-11-05 09:30:00,53.78,54.08,53.75,54.07,351782.0,40.6312,40.8579,40.6086,40.8503,351782.0
2015-11-05 09:35:00,54.08,54.1,53.93,53.97,120794.0,40.8579,40.873,40.7446,40.7748,120794.0
2015-11-05 09:40:00,53.98,54.1,53.94,54.06,111616.0,40.7824,40.873,40.7521,40.8428,111616.0
2015-11-05 09:45:00,54.05,54.23,54.05,54.23,335449.0,40.8352,40.9712,40.8352,40.9712,335449.0
2015-11-05 09:50:00,54.23,54.37,54.21,54.33,245193.0,40.9712,41.077,40.9561,41.0468,245193.0
2015-11-05 09:55:00,54.32,54.4,54.25,54.39,203256.0,41.0392,41.0997,40.9863,41.0921,203256.0
2015-11-05 10:00:00,54.39,54.39,54.29,54.31,259132.0,41.0921,41.0921,41.0166,41.0317,259132.0
2015-11-05 10:05:00,54.31,54.32,54.18,54.22,303068.0,41.0317,41.0392,40.9335,40.9637,303068.0
2015-11-05 10:10:00,54.22,54.33,54.18,54.22,178081.0,40.9637,41.0468,40.9335,40.9637,178081.0
2015-11-05 10:15:00,54.23,54.33,54.07,54.14,296793.0,40.9712,41.0468,40.8503,40.9032,296793.0
2015-11-05 10:20:00,54.14,54.26,54.1,54.1,290959.0,40.9032,40.9939,40.873,40.873,290959.0
2015-11-05 10:25:00,54.11,54.14,54.0,54.05,116541.0,40.8806,40.9032,40.7975,40.8352,116541.0
2015-11-05 10:30:00,54.04,54.05,53.95,53.97,194706.0,40.8277,40.8352,40.7597,40.7748,194706.0
2015-11-05 10:35:00,53.97,54.15,53.97,54.02,205260.0,40.7748,40.9108,40.7748,40.8126,205260.0
2015-11-05 10:40:00,54.03,54.03,53.92,53.97,163109.0,40.8201,40.8201,40.737,40.7748,163109.0
2015-11-05 10:45:00,53.96,54.04,53.93,53.98,206840.0,40.7672,40.8277,40.7446,40.7824,206840.0
2015-11-05 10:50:00,53.98,54.06,53.95,54.06,135840.0,40.7824,40.8428,40.7597,40.8428,135840.0
2015-11-05 10:55:00,54.05,54.13,54.03,54.09,74908.0,40.8352,40.8957,40.8201,40.8655,74908.0
2015-11-05 11:00:00,54.09,54.14,54.02,54.12,140248.0,40.8655,40.9032,40.8126,40.8881,140248.0
2015-11-05 11:05:00,54.12,54.13,54.03,54.04,108787.0,40.8881,40.8957,40.8201,40.8277,108787.0
2015-11-05 11:10:00,54.04,54.11,54.01,54.09,73043.0,40.8277,40.8806,40.805,40.8655,73043.0
2015-11-05 11:15:00,54.09,54.14,54.05,54.05,122854.0,40.8655,40.9032,40.8352,40.8352,122854.0
2015-11-05 11:20:00,54.07,54.09,54.03,54.05,75209.0,40.8503,40.8655,40.8201,40.8352,75209.0
2015-11-05 11:25:00,54.05,54.1,53.99,54.02,125722.0,40.8352,40.873,40.7899,40.8126,125722.0
2015-11-05 11:30:00,54.02,54.11,54.0,54.07,121629.0,40.8126,40.8806,40.7975,40.8503,121629.0
2015-11-05 11:35:00,54.07,54.09,54.03,54.05,78615.0,40.8503,40.8655,40.8201,40.8352,78615.0
2015-11-05 11:40:00,54.05,54.15,54.03,54.13,113409.0,40.8352,40.9108,40.8201,40.8957,113409.0
2015-11-05 11:45:00,54.12,54.19,54.1,54.14,100249.0,40.8881,40.941,40.873,40.9032,100249.0
2015-11-05 11:50:00,54.14,54.2,54.14,54.18,113637.0,40.9032,40.9486,40.9032,40.9335,113637.0
2015-11-05 11:55:00,54.19,54.2,54.16,54.18,81518.0,40.941,40.9486,40.9183,40.9335,81518.0
2015-11-05 12:00:00,54.18,54.22,54.15,54.17,71500.0,40.9335,40.9637,40.9108,40.9259,71500.0
2015-11-05 12:05:00,54.18,54.23,54.15,54.15,70787.0,40.9335,40.9712,40.9108,40.9108,70787.0
2015-11-05 12:10:00,54.15,54.17,54.11,54.11,58207.0,40.9108,40.9259,40.8806,40.8806,58207.0
2015-11-05 12:15:00,54.11,54.15,54.09,54.13,193884.0,40.8806,40.9108,40.8655,40.8957,193884.0
2015-11-05 12:20:00,54.13,54.21,54.11,54.21,154348.0,40.8957,40.9561,40.8806,40.9561,154348.0
2015-11-05 12:25:00,54.2,54.3,54.18,54.22,169384.0,40.9486,41.0241,40.9335,40.9637,169384.0
2015-11-05 12:30:00,54.21,54.21,54.14,54.19,130183.0,40.9561,40.9561,40.9032,40.941,130183.0
2015-11-05 12:35:00,54.18,54.2,54.15,54.16,57708.0,40.9335,40.9486,40.9108,40.9183,57708.0
2015-11-05 12:40:00,54.17,54.22,54.17,54.2,75330.0,40.9259,40.9637,40.9259,40.9486,75330.0
2015-11-05 12:45:00,54.21,54.25,54.15,54.17,84385.0,40.9561,40.9863,40.9108,40.9259,84385.0
2015-11-05 12:50:00,54.17,54.18,54.1,54.13,147208.0,40.9259,40.9335,40.873,40.8957,147208.0
2015-11-05 12:55:00,54.13,54.2,54.12,54.17,54935.0,40.8957,40.9486,40.8881,40.9259,54935.0
2015-11-05 13:00:00,54.17,54.21,54.15,54.18,49807.0,40.9259,40.9561,40.9108,40.9335,49807.0
2015-11-05 13:05:00,54.18,54.21,54.13,54.14,40030.0,40.9335,40.9561,40.8957,40.9032,40030.0
2015-11-05 13:10:00,54.15,54.21,54.15,54.16,71966.0,40.9108,40.9561,40.9108,40.9183,71966.0
2015-11-05 13:15:00,54.17,54.22,54.15,54.16,55076.0,40.9259,40.9637,40.9108,40.9183,55076.0
2015-11-05 13:20:00,54.17,54.18,54.08,54.16,65023.0,40.9259,40.9335,40.8579,40.9183,65023.0
2015-11-05 13:25:00,54.15,54.16,54.1,54.11,47583.0,40.9108,40.9183,40.873,40.8806,47583.0
2015-11-05 13:30:00,54.09,54.19,54.08,54.17,85820.0,40.8655,40.941,40.8579,40.9259,85820.0
2015-11-05 13:35:00,54.18,54.22,54.16,54.19,140095.0,40.9335,40.9637,40.9183,40.941,140095.0
2015-11-05 13:40:00,54.19,54.22,54.17,54.18,133888.0,40.941,40.9637,40.9259,40.9335,133888.0
2015-11-05 13:45:00,54.18,54.24,54.17,54.21,72694.0,40.9335,40.9788,40.9259,40.9561,72694.0
2015-11-05 13:50:00,54.21,54.3,54.19,54.29,102984.0,40.9561,41.0241,40.941,41.0166,102984.0
2015-11-05 13:55:00,54.29,54.29,54.21,54.22,82679.0,41.0166,41.0166,40.9561,40.9637,82679.0
2015-11-05 14:00:00,54.22,54.3,54.21,54.29,88258.0,40.9637,41.0241,40.9561,41.0166,88258.0
2015-11-05 14:05:00,54.29,54.3,54.24,54.27,85823.0,41.0166,41.0241,40.9788,41.0014,85823.0
2015-11-05 14:10:00,54.27,54.34,54.26,54.33,335780.0,41.0014,41.0543,40.9939,41.0468,335780.0
2015-11-05 14:15:00,54.33,54.34,54.25,54.27,137705.0,41.0468,41.0543,40.9863,41.0014,137705.0
2015-11-05 14:20:00,54.26,54.27,54.14,54.19,111939.0,40.9939,41.0014,40.9032,40.941,111939.0
2015-11-05 14:25:00,54.18,54.21,54.15,54.16,97846.0,40.9335,40.9561,40.9108,40.9183,97846.0
2015-11-05 14:30:00,54.16,54.17,54.1,54.1,237083.0,40.9183,40.9259,40.873,40.873,237083.0
2015-11-05 14:35:00,54.11,54.11,54.04,54.05,214336.0,40.8806,40.8806,40.8277,40.8352,214336.0
2015-11-05 14:40:00,54.05,54.12,54.04,54.08,147616.0,40.8352,40.8881,40.8277,40.8579,147616.0
2015-11-05 14:45:00,54.08,54.09,54.02,54.06,113467.0,40.8579,40.8655,40.8126,40.8428,113467.0
2015-11-05 14:50:00,54.07,54.12,54.05,54.08,89930.0,40.8503,40.8881,40.8352,40.8579,89930.0
2015-11-05 14:55:00,54.08,54.1,54.05,54.1,83881.0,40.8579,40.873,40.8352,40.873,83881.0
2015-11-05 15:00:00,54.1,54.1,54.01,54.07,266059.0,40.873,40.873,40.805,40.8503,266059.0
2015-11-05 15:05:00,54.07,54.09,54.03,54.07,92031.0,40.8503,40.8655,40.8201,40.8503,92031.0
2015-11-05 15:10:00,54.07,54.08,54.01,54.02,96825.0,40.8503,40.8579,40.805,40.8126,96825.0
2015-11-05 15:15:00,54.02,54.14,54.02,54.12,138430.0,40.8126,40.9032,40.8126,40.8881,138430.0
2015-11-05 15:20:00,54.13,54.17,54.12,54.15,137088.0,40.8957,40.9259,40.8881,40.9108,137088.0
2015-11-05 15:25:00,54.15,54.27,54.14,54.26,188357.0,40.9108,41.0014,40.9032,40.9939,188357.0
2015-11-05 15:30:00,54.25,54.26,54.18,54.2,103589.0,40.9863,40.9939,40.9335,40.9486,103589.0
2015-11-05 15:35:00,54.21,54.23,54.18,54.23,150612.0,40.9561,40.9712,40.9335,40.9712,150612.0
2015-11-05 15:40:00,54.23,54.31,54.21,54.29,194100.0,40.9712,41.0317,40.9561,41.0166,194100.0
2015-11-05 15:45:00,54.28,54.29,54.22,54.25,227970.0,41.009,41.0166,40.9637,40.9863,227970.0
2015-11-05 15:50:00,54.25,54.3,54.22,54.26,306555.0,40.9863,41.0241,40.9637,40.9939,306555.0
2015-11-05 15:55:00,54.26,54.26,54.15,54.16,561787.0,40.9939,40.9939,40.9108,40.9183,561787.0
2015-11-06 09:30:00,55.77,56.21,55.7,56.13,1828240.0,42.1347,42.4671,42.0818,42.4067,1828240.0
2015-11-06 09:35:00,56.13,56.46,56.12,56.16,1128945.0,42.4067,42.656,42.3991,42.4294,1128945.0
2015-11-06 09:40:00,56.15,56.37,56.06,56.33,696491.0,42.4218,42.588,42.3538,42.5578,696491.0
2015-11-06 09:45:00,56.33,56.4,56.07,56.09,642580.0,42.5578,42.6107,42.3614,42.3765,642580.0
2015-11-06 09:50:00,56.08,56.09,55.9,56.03,374410.0,42.3689,42.3765,42.2329,42.3311,374410.0
2015-11-06 09:55:00,56.02,56.02,55.86,55.94,466102.0,42.3236,42.3236,42.2027,42.2631,466102.0
2015-11-06 10:00:00,55.94,55.99,55.83,55.87,465094.0,42.2631,42.3009,42.18,42.2103,465094.0
2015-11-06 10:05:00,55.86,55.96,55.77,55.94,440811.0,42.2027,42.2783,42.1347,42.2631,440811.0
2015-11-06 10:10:00,55.94,56.05,55.87,56.03,340034.0,42.2631,42.3463,42.2103,42.3311,340034.0
2015-11-06 10:15:00,56.02,56.05,55.93,56.0,220181.0,42.3236,42.3463,42.2556,42.3085,220181.0
2015-11-06 10:20:00,56.0,56.1,55.96,55.96,377644.0,42.3085,42.384,42.2783,42.2783,377644.0
2015-11-06 10:25:00,55.96,55.97,55.84,55.9,352739.0,42.2783,42.2858,42.1876,42.2329,352739.0
2015-11-06 10:30:00,55.89,56.03,55.87,55.95,491533.0,42.2254,42.3311,42.2103,42.2707,491533.0
2015-11-06 10:35:00,55.94,56.0,55.83,55.86,262805.0,42.2631,42.3085,42.18,42.2027,262805.0
2015-11-06 10:40:00,55.86,55.99,55.86,55.93,253264.0,42.2027,42.3009,42.2027,42.2556,253264.0
2015-11-06 10:45:00,55.93,56.1,55.93,56.0,345089.0,42.2556,42.384,42.2556,42.3085,345089.0
2015-11-06 10:50:00,56.0,56.07,55.98,55.99,175141.0,42.3085,42.3614,42.2934,42.3009,175141.0
2015-11-06 10:55:00,55.99,56.01,55.94,55.97,109165.0,42.3009,42.316,42.2631,42.2858,109165.0
2015-11-06 11:00:00,55.97,55.97,55.76,55.82,216169.0,42.2858,42.2858,42.1272,42.1725,216169.0
2015-11-06 11:05:00,55.82,55.96,55.81,55.93,92944.0,42.1725,42.2783,42.1649,42.2556,92944.0
2015-11-06 11:10:00,55.94,55.99,55.87,55.98,128051.0,42.2631,42.3009,42.2103,42.2934,128051.0
2015-11-06 11:15:00,55.98,56.0,55.85,55.86,102427.0,42.2934,42.3085,42.1952,42.2027,102427.0
2015-11-06 11:20:00,55.85,55.93,55.75,55.77,141491.0,42.1952,42.2556,42.1196,42.1347,141491.0
2015-11-06 11:25:00,55.77,55.8,55.65,55.72,203370.0,42.1347,42.1574,42.044,42.0969,203370.0
2015-11-06 11:30:00,55.72,55.81,55.71,55.78,248266.0,42.0969,42.1649,42.0894,42.1423,248266.0
2015-11-06 11:35:00,55.78,55.79,55.67,55.68,161399.0,42.1423,42.1498,42.0592,42.0667,161399.0
2015-11-06 11:40:00,55.68,55.74,55.63,55.71,102678.0,42.0667,42.112,42.0289,42.0894,102678.0
2015-11-06 11:45:00,55.7,55.84,55.69,55.8,143295.0,42.0818,42.1876,42.0743,42.1574,143295.0
2015-11-06 11:50:00,55.79,55.86,55.78,55.79,118030.0,42.1498,42.2027,42.1423,42.1498,118030.0
2015-11-06 11:55:00,55.8,55.8,55.63,55.63,196227.0,42.1574,42.1574,42.0289,42.0289,196227.0
2015-11-06 12:00:00,55.64,55.73,55.63,55.64,92806.0,42.0365,42.1045,42.0289,42.0365,92806.0
2015-11-06 12:05:00,55.63,55.67,55.61,55.66,186398.0,42.0289,42.0592,42.0138,42.0516,186398.0
2015-11-06 12:10:00,55.66,55.72,55.63,55.65,181382.0,42.0516,42.0969,42.0289,42.044,181382.0
2015-11-06 12:15:00,55.65,55.67,55.54,55.58,170046.0,42.044,42.0592,41.9609,41.9912,170046.0
2015-11-06 12:20:00,55.57,55.6,55.49,55.55,196253.0,41.9836,42.0063,41.9232,41.9685,196253.0
2015-11-06 12:25:00,55.55,55.59,55.52,55.59,122671.0,41.9685,41.9987,41.9458,41.9987,122671.0
2015-11-06 12:30:00,55.59,55.63,55.56,55.63,162942.0,41.9987,42.0289,41.9761,42.0289,162942.0
2015-11-06 12:35:00,55.62,55.64,55.55,55.63,120939.0,42.0214,42.0365,41.9685,42.0289,120939.0
2015-11-06 12:40:00,55.63,55.69,55.6,55.69,107396.0,42.0289,42.0743,42.0063,42.0743,107396.0
2015-11-06 12:45:00,55.69,55.75,55.67,55.69,172680.0,42.0743,42.1196,42.0592,42.0743,172680.0
2015-11-06 12:50:00,55.68,55.74,55.65,55.69,297811.0,42.0667,42.112,42.044,42.0743,297811.0
2015-11-06 12:55:00,55.69,55.75,55.66,55.75,144188.0,42.0743,42.1196,42.0516,42.1196,144188.0
2015-11-06 13:00:00,55.74,55.79,55.72,55.77,84655.0,42.112,42.1498,42.0969,42.1347,84655.0
2015-11-06 13:05:00,55.78,55.83,55.72,55.82,89177.0,42.1423,42.18,42.0969,42.1725,89177.0
2015-11-06 13:10:00,55.82,55.85,55.79,55.81,89862.0,42.1725,42.1952,42.1498,42.1649,89862.0
2015-11-06 13:15:00,55.82,55.89,55.81,55.88,128720.0,42.1725,42.2254,42.1649,42.2178,128720.0
2015-11-06 13:20:00,55.88,55.96,55.85,55.9,126652.0,42.2178,42.2783,42.1952,42.2329,126652.0
2015-11-06 13:25:00,55.91,55.91,55.8,55.83,132352.0,42.2405,42.2405,42.1574,42.18,132352.0
2015-11-06 13:30:00,55.83,55.87,55.82,55.85,74871.0,42.18,42.2103,42.1725,42.1952,74871.0
2015-11-06 13:35:00,55.85,55.88,55.83,55.86,88321.0,42.1952,42.2178,42.18,42.2027,88321.0
2015-11-06 13:40:00,55.86,55.88,55.79,55.81,159514.0,42.2027,42.2178,42.1498,42.1649,159514.0
2015-11-06 13:45:00,55.81,55.92,55.8,55.9,80087.0,42.1649,42.248,42.1574,42.2329,80087.0
2015-11-06 13:50:00,55.9,55.97,55.87,55.9,98615.0,42.2329,42.2858,42.2103,42.2329,98615.0
2015-11-06 13:55:00,55.9,55.92,55.85,55.9,39242.0,42.2329,42.248,42.1952,42.2329,39242.0
2015-11-06 14:00:00,55.9,56.0,55.86,55.96,195506.0,42.2329,42.3085,42.2027,42.2783,195506.0
2015-11-06 14:05:00,55.96,56.02,55.95,56.01,142084.0,42.2783,42.3236,42.2707,42.316,142084.0
2015-11-06 14:10:00,56.01,56.02,55.94,55.95,100246.0,42.316,42.3236,42.2631,42.2707,100246.0
2015-11-06 14:15:00,55.95,55.99,55.9,55.92,194730.0,42.2707,42.3009,42.2329,42.248,194730.0
2015-11-06 14:20:00,55.92,56.0,55.9,55.93,125277.0,42.248,42.3085,42.2329,42.2556,125277.0
2015-11-06 14:25:00,55.93,55.96,55.86,55.95,95931.0,42.2556,42.2783,42.2027,42.2707,95931.0
2015-11-06 14:30:00,55.95,55.98,55.84,55.88,125811.0,42.2707,42.2934,42.1876,42.2178,125811.0
2015-11-06 14:35:00,55.88,55.88,55.79,55.8,138341.0,42.2178,42.2178,42.1498,42.1574,138341.0
2015-11-06 14:40:00,55.79,55.8,55.73,55.8,86873.0,42.1498,42.1574,42.1045,42.1574,86873.0
2015-11-06 14:45:00,55.79,55.85,55.78,55.83,46987.0,42.1498,42.1952,42.1423,42.18,46987.0
2015-11-06 14:50:00,55.84,55.86,55.77,55.84,83325.0,42.1876,42.2027,42.1347,42.1876,83325.0
2015-11-06 14:55:00,55.83,55.9,55.8,55.84,135960.0,42.18,42.2329,42.1574,42.1876,135960.0
2015-11-06 15:00:00,55.84,55.9,55.82,55.83,96803.0,42.1876,42.2329,42.1725,42.18,96803.0
2015-11-06 15:05:00,55.84,55.92,55.82,55.88,98710.0,42.1876,42.248,42.1725,42.2178,98710.0
2015-11-06 15:10:00,55.89,55.89,55.85,55.88,60026.0,42.2254,42.2254,42.1952,42.2178,60026.0
2015-11-06 15:15:00,55.88,55.91,55.85,55.86,130740.0,42.2178,42.2405,42.1952,42.2027,130740.0
2015-11-06 15:20:00,55.86,55.91,55.85,55.88,107162.0,42.2027,42.2405,42.1952,42.2178,107162.0
2015-11-06 15:25:00,55.88,55.95,55.87,55.92,313003.0,42.2178,42.2707,42.2103,42.248,313003.0
2015-11-06 15:30:00,55.92,55.93,55.86,55.91,129003.0,42.248,42.2556,42.2027,42.2405,129003.0
2015-11-06 15:35:00,55.9,55.91,55.78,55.83,194865.0,42.2329,42.2405,42.1423,42.18,194865.0
2015-11-06 15:40:00,55.83,55.83,55.74,55.79,324095.0,42.18,42.18,42.112,42.1498,324095.0
2015-11-06 15:45:00,55.78,55.82,55.77,55.8,401685.0,42.1423,42.1725,42.1347,42.1574,401685.0
2015-11-06 15:50:00,55.8,55.85,55.8,55.81,462375.0,42.1574,42.1952,42.1574,42.1649,462375.0
2015-11-06 15:55:00,55.8,55.89,55.79,55.88,791710.0,42.1574,42.2254,42.1498,42.2178,791710.0
2015-11-09 09:30:00,55.92,56.1,55.92,55.94,644403.0,42.248,42.384,42.248,42.2631,644403.0
2015-11-09 09:35:00,55.95,56.19,55.93,56.13,413708.0,42.2707,42.452,42.2556,42.4067,413708.0
2015-11-09 09:40:00,56.13,56.15,55.89,55.89,489918.0,42.4067,42.4218,42.2254,42.2254,489918.0
2015-11-09 09:45:00,55.89,56.05,55.89,55.99,299118.0,42.2254,42.3463,42.2254,42.3009,299118.0
2015-11-09 09:50:00,55.99,56.05,55.91,56.05,240063.0,42.3009,42.3463,42.2405,42.3463,240063.0
2015-11-09 09:55:00,56.04,56.17,56.01,56.03,361452.0,42.3387,42.4369,42.316,42.3311,361452.0
2015-11-09 10:00:00,56.03,56.1,55.98,56.02,337176.0,42.3311,42.384,42.2934,42.3236,337176.0
2015-11-09 10:05:00,56.02,56.11,55.92,55.93,715379.0,42.3236,42.3916,42.248,42.2556,715379.0
2015-11-09 10:10:00,55.94,55.97,55.8,55.92,445688.0,42.2631,42.2858,42.1574,42.248,445688.0
2015-11-09 10:15:00,55.91,55.98,55.87,55.92,256489.0,42.2405,42.2934,42.2103,42.248,256489.0
2015-11-09 10:20:00,55.91,55.92,55.61,55.65,352687.0,42.2405,42.248,42.0138,42.044,352687.0
2015-11-09 10:25:00,55.64,55.75,55.63,55.73,300436.0,42.0365,42.1196,42.0289,42.1045,300436.0
2015-11-09 10:30:00,55.72,55.74,55.65,55.74,187688.0,42.0969,42.112,42.044,42.112,187688.0
2015-11-09 10:35:00,55.74,55.77,55.68,55.69,237937.0,42.112,42.1347,42.0667,42.0743,237937.0
2015-11-09 10:40:00,55.69,55.72,55.66,55.7,173468.0,42.0743,42.0969,42.0516,42.0818,173468.0
2015-11-09 10:45:00,55.7,55.71,55.61,55.67,113670.0,42.0818,42.0894,42.0138,42.0592,113670.0
2015-11-09 10:50:00,55.68,55.71,55.64,55.69,194030.0,42.0667,42.0894,42.0365,42.0743,194030.0
2015-11-09 10:55:00,55.69,55.82,55.67,55.82,191375.0,42.0743,42.1725,42.0592,42.1725,191375.0
2015-11-09 11:00:00,55.82,55.83,55.74,55.79,182811.0,42.1725,42.18,42.112,42.1498,182811.0
2015-11-09 11:05:00,55.8,55.8,55.63,55.68,206472.0,42.1574,42.1574,42.0289,42.0667,206472.0
2015-11-09 11:10:00,55.68,55.77,55.67,55.75,117338.0,42.0667,42.1347,42.0592,42.1196,117338.0
2015-11-09 11:15:00,55.74,55.76,55.69,55.72,146166.0,42.112,42.1272,42.0743,42.0969,146166.0
2015-11-09 11:20:00,55.72,55.75,55.64,55.65,202702.0,42.0969,42.1196,42.0365,42.044,202702.0
2015-11-09 11:25:00,55.65,55.65,55.35,55.39,468883.0,42.044,42.044,41.8174,41.8476,468883.0
2015-11-09 11:30:00,55.4,55.53,55.38,55.39,217513.0,41.8552,41.9534,41.8401,41.8476,217513.0
2015-11-09 11:35:00,55.4,55.41,55.32,55.34,180999.0,41.8552,41.8627,41.7947,41.8098,180999.0
2015-11-09 11:40:00,55.34,55.39,55.27,55.33,193820.0,41.8098,41.8476,41.757,41.8023,193820.0
2015-11-09 11:45:00,55.33,55.34,55.23,55.31,188718.0,41.8023,41.8098,41.7267,41.7872,188718.0
2015-11-09 11:50:00,55.31,55.33,55.22,55.24,125705.0,41.7872,41.8023,41.7192,41.7343,125705.0
2015-11-09 11:55:00,55.24,55.25,55.15,55.16,104390.0,41.7343,41.7418,41.6663,41.6739,104390.0
2015-11-09 12:00:00,55.16,55.17,55.07,55.15,274219.0,41.6739,41.6814,41.6059,41.6663,274219.0
2015-11-09 12:05:00,55.14,55.32,55.12,55.32,236234.0,41.6587,41.7947,41.6436,41.7947,236234.0
2015-11-09 12:10:00,55.33,55.36,55.31,55.35,172352.0,41.8023,41.825,41.7872,41.8174,172352.0
2015-11-09 12:15:00,55.36,55.41,55.31,55.35,137767.0,41.825,41.8627,41.7872,41.8174,137767.0
2015-11-09 12:20:00,55.34,55.34,55.24,55.26,146426.0,41.8098,41.8098,41.7343,41.7494,146426.0
2015-11-09 12:25:00,55.26,55.32,55.24,55.25,68460.0,41.7494,41.7947,41.7343,41.7418,68460.0
2015-11-09 12:30:00,55.25,55.25,55.17,55.18,86986.0,41.7418,41.7418,41.6814,41.689,86986.0
2015-11-09 12:35:00,55.18,55.32,55.17,55.29,129728.0,41.689,41.7947,41.6814,41.7721,129728.0
2015-11-09 12:40:00,55.28,55.42,55.28,55.41,101189.0,41.7645,41.8703,41.7645,41.8627,101189.0
2015-11-09 12:45:00,55.42,55.52,55.4,55.44,179111.0,41.8703,41.9458,41.8552,41.8854,179111.0
2015-11-09 12:50:00,55.43,55.49,55.38,55.47,94841.0,41.8778,41.9232,41.8401,41.9081,94841.0
2015-11-09 12:55:00,55.46,55.59,55.42,55.56,113593.0,41.9005,41.9987,41.8703,41.9761,113593.0
2015-11-09 13:00:00,55.56,55.61,55.54,55.61,352267.0,41.9761,42.0138,41.9609,42.0138,352267.0
2015-11-09 13:05:00,55.6,55.71,55.6,55.61,308636.0,42.0063,42.0894,42.0063,42.0138,308636.0
2015-11-09 13:10:00,55.6,55.62,55.49,55.52,116812.0,42.0063,42.0214,41.9232,41.9458,116812.0
2015-11-09 13:15:00,55.52,55.54,55.41,55.52,146818.0,41.9458,41.9609,41.8627,41.9458,146818.0
2015-11-09 13:20:00,55.51,55.58,55.49,55.58,117681.0,41.9383,41.9912,41.9232,41.9912,117681.0
2015-11-09 13:25:00,55.58,55.61,55.57,55.59,74525.0,41.9912,42.0138,41.9836,41.9987,74525.0
2015-11-09 13:30:00,55.6,55.6,55.54,55.55,167336.0,42.0063,42.0063,41.9609,41.9685,167336.0
2015-11-09 13:35:00,55.56,55.63,55.54,55.62,95942.0,41.9761,42.0289,41.9609,42.0214,95942.0
2015-11-09 13:40:00,55.61,55.63,55.59,55.63,102642.0,42.0138,42.0289,41.9987,42.0289,102642.0
2015-11-09 13:45:00,55.63,55.65,55.55,55.57,100367.0,42.0289,42.044,41.9685,41.9836,100367.0
2015-11-09 13:50:00,55.58,55.58,55.49,55.56,87885.0,41.9912,41.9912,41.9232,41.9761,87885.0
2015-11-09 13:55:00,55.55,55.56,55.49,55.53,79376.0,41.9685,41.9761,41.9232,41.9534,79376.0
2015-11-09 14:00:00,55.53,55.54,55.45,55.5,105243.0,41.9534,41.9609,41.8929,41.9307,105243.0
2015-11-09 14:05:00,55.5,55.58,55.5,55.56,130894.0,41.9307,41.9912,41.9307,41.9761,130894.0
2015-11-09 14:10:00,55.56,55.62,55.54,55.57,195709.0,41.9761,42.0214,41.9609,41.9836,195709.0
2015-11-09 14:15:00,55.57,55.6,55.53,55.57,228200.0,41.9836,42.0063,41.9534,41.9836,228200.0
2015-11-09 14:20:00,55.57,55.63,55.55,55.55,97388.0,41.9836,42.0289,41.9685,41.9685,97388.0
2015-11-09 14:25:00,55.55,55.6,55.54,55.57,110304.0,41.9685,42.0063,41.9609,41.9836,110304.0
2015-11-09 14:30:00,55.57,55.58,55.52,55.54,80983.0,41.9836,41.9912,41.9458,41.9609,80983.0
2015-11-09 14:35:00,55.53,55.55,55.48,55.49,288397.0,41.9534,41.9685,41.9156,41.9232,288397.0
2015-11-09 14:40:00,55.48,55.53,55.47,55.49,289489.0,41.9156,41.9534,41.9081,41.9232,289489.0
2015-11-09 14:45:00,55.49,55.5,55.34,55.38,173008.0,41.9232,41.9307,41.8098,41.8401,173008.0
2015-11-09 14:50:00,55.37,55.5,55.37,55.47,175042.0,41.8325,41.9307,41.8325,41.9081,175042.0
2015-11-09 14:55:00,55.47,55.51,55.42,55.42,72746.0,41.9081,41.9383,41.8703,41.8703,72746.0
2015-11-09 15:00:00,55.42,55.45,55.35,55.45,181587.0,41.8703,41.8929,41.8174,41.8929,181587.0
2015-11-09 15:05:00,55.44,55.45,55.4,55.42,216589.0,41.8854,41.8929,41.8552,41.8703,216589.0
2015-11-09 15:10:00,55.41,55.5,55.39,55.46,196635.0,41.8627,41.9307,41.8476,41.9005,196635.0
2015-11-09 15:15:00,55.46,55.47,55.3,55.38,234017.0,41.9005,41.9081,41.7796,41.8401,234017.0
2015-11-09 15:20:00,55.37,55.44,55.36,55.43,178259.0,41.8325,41.8854,41.825,41.8778,178259.0
2015-11-09 15:25:00,55.43,55.52,55.43,55.5,281785.0,41.8778,41.9458,41.8778,41.9307,281785.0
2015-11-09 15:30:00,55.5,55.66,55.49,55.64,287255.0,41.9307,42.0516,41.9232,42.0365,287255.0
2015-11-09 15:35:00,55.64,55.66,55.61,55.64,206793.0,42.0365,42.0516,42.0138,42.0365,206793.0
2015-11-09 15:40:00,55.65,55.71,55.63,55.69,246738.0,42.044,42.0894,42.0289,42.0743,246738.0
2015-11-09 15:45:00,55.69,55.75,55.66,55.74,314456.0,42.0743,42.1196,42.0516,42.112,314456.0
2015-11-09 15:50:00,55.74,55.74,55.66,55.7,257357.0,42.112,42.112,42.0516,42.0818,257357.0
2015-11-09 15:55:00,55.7,55.72,55.63,55.7,874721.0,42.0818,42.0969,42.0289,42.0818,874721.0
2015-11-10 09:30:00,55.53,56.0,55.51,55.79,627287.0,41.9534,42.3085,41.9383,42.1498,627287.0
2015-11-10 09:35:00,55.76,55.95,55.65,55.66,320069.0,42.1272,42.2707,42.044,42.0516,320069.0
2015-11-10 09:40:00,55.66,55.67,55.48,55.5,261146.0,42.0516,42.0592,41.9156,41.9307,261146.0
2015-11-10 09:45:00,55.5,55.5,55.35,55.4,401322.0,41.9307,41.9307,41.8174,41.8552,401322.0
2015-11-10 09:50:00,55.4,55.41,55.25,55.26,175702.0,41.8552,41.8627,41.7418,41.7494,175702.0
2015-11-10 09:55:00,55.25,55.54,55.2,55.44,385550.0,41.7418,41.9609,41.7041,41.8854,385550.0
2015-11-10 10:00:00,55.42,55.42,55.28,55.28,200141.0,41.8703,41.8703,41.7645,41.7645,200141.0
2015-11-10 10:05:00,55.29,55.33,55.21,55.24,186890.0,41.7721,41.8023,41.7116,41.7343,186890.0
2015-11-10 10:10:00,55.23,55.26,55.18,55.2,195713.0,41.7267,41.7494,41.689,41.7041,195713.0
2015-11-10 10:15:00,55.2,55.21,55.02,55.03,279634.0,41.7041,41.7116,41.5681,41.5756,279634.0
2015-11-10 10:20:00,55.04,55.12,55.0,55.11,291141.0,41.5832,41.6436,41.553,41.6361,291141.0
2015-11-10 10:25:00,55.1,55.13,55.06,55.1,142893.0,41.6285,41.6512,41.5983,41.6285,142893.0
2015-11-10 10:30:00,55.1,55.18,55.09,55.13,114370.0,41.6285,41.689,41.621,41.6512,114370.0
2015-11-10 10:35:00,55.13,55.22,55.1,55.2,109667.0,41.6512,41.7192,41.6285,41.7041,109667.0
2015-11-10 10:40:00,55.2,55.23,55.17,55.19,292117.0,41.7041,41.7267,41.6814,41.6965,292117.0
2015-11-10 10:45:00,55.18,55.22,55.12,55.15,81269.0,41.689,41.7192,41.6436,41.6663,81269.0
2015-11-10 10:50:00,55.16,55.23,55.13,55.23,54149.0,41.6739,41.7267,41.6512,41.7267,54149.0
2015-11-10 10:55:00,55.23,55.44,55.22,55.42,203155.0,41.7267,41.8854,41.7192,41.8703,203155.0
2015-11-10 11:00:00,55.43,55.5,55.42,55.43,155630.0,41.8778,41.9307,41.8703,41.8778,155630.0
2015-11-10 11:05:00,55.43,55.47,55.38,55.39,158264.0,41.8778,41.9081,41.8401,41.8476,158264.0
2015-11-10 11:10:00,55.39,55.5,55.38,55.48,372042.0,41.8476,41.9307,41.8401,41.9156,372042.0
2015-11-10 11:15:00,55.48,55.57,55.41,55.55,201940.0,41.9156,41.9836,41.8627,41.9685,201940.0
2015-11-10 11:20:00,55.55,55.64,55.48,55.51,198716.0,41.9685,42.0365,41.9156,41.9383,198716.0
2015-11-10 11:25:00,55.5,55.53,55.45,55.47,293124.0,41.9307,41.9534,41.8929,41.9081,293124.0
2015-11-10 11:30:00,55.46,55.57,55.44,55.56,282126.0,41.9005,41.9836,41.8854,41.9761,282126.0
2015-11-10 11:35:00,55.56,55.63,55.56,55.56,206166.0,41.9761,42.0289,41.9761,41.9761,206166.0
2015-11-10 11:40:00,55.56,55.72,55.56,55.71,352115.0,41.9761,42.0969,41.9761,42.0894,352115.0
2015-11-10 11:45:00,55.7,55.81,55.7,55.78,348388.0,42.0818,42.1649,42.0818,42.1423,348388.0
2015-11-10 11:50:00,55.77,55.81,55.71,55.73,160834.0,42.1347,42.1649,42.0894,42.1045,160834.0
2015-11-10 11:55:00,55.73,55.78,55.7,55.76,145102.0,42.1045,42.1423,42.0818,42.1272,145102.0
2015-11-10 12:00:00,55.76,55.82,55.75,55.81,174093.0,42.1272,42.1725,42.1196,42.1649,174093.0
2015-11-10 12:05:00,55.82,55.91,55.81,55.89,224957.0,42.1725,42.2405,42.1649,42.2254,224957.0
2015-11-10 12:10:00,55.89,55.95,55.85,55.92,205621.0,42.2254,42.2707,42.1952,42.248,205621.0
2015-11-10 12:15:00,55.91,55.94,55.86,55.93,157399.0,42.2405,42.2631,42.2027,42.2556,157399.0
2015-11-10 12:20:00,55.94,55.97,55.9,55.91,195025.0,42.2631,42.2858,42.2329,42.2405,195025.0
2015-11-10 12:25:00,55.92,55.96,55.88,55.88,150398.0,42.248,42.2783,42.2178,42.2178,150398.0
2015-11-10 12:30:00,55.87,55.87,55.73,55.75,176381.0,42.2103,42.2103,42.1045,42.1196,176381.0
2015-11-10 12:35:00,55.75,55.76,55.7,55.75,110732.0,42.1196,42.1272,42.0818,42.1196,110732.0
2015-11-10 12:40:00,55.74,55.78,55.7,55.76,71733.0,42.112,42.1423,42.0818,42.1272,71733.0
2015-11-10 12:45:00,55.77,55.81,55.72,55.8,87082.0,42.1347,42.1649,42.0969,42.1574,87082.0
2015-11-10 12:50:00,55.8,55.84,55.76,55.84,80925.0,42.1574,42.1876,42.1272,42.1876,80925.0
2015-11-10 12:55:00,55.83,55.85,55.78,55.78,104421.0,42.18,42.1952,42.1423,42.1423,104421.0
2015-11-10 13:00:00,55.78,55.81,55.75,55.8,81547.0,42.1423,42.1649,42.1196,42.1574,81547.0
2015-11-10 13:05:00,55.81,55.82,55.73,55.74,76350.0,42.1649,42.1725,42.1045,42.112,76350.0
2015-11-10 13:10:00,55.75,55.78,55.7,55.72,93431.0,42.1196,42.1423,42.0818,42.0969,93431.0
2015-11-10 13:15:00,55.72,55.76,55.65,55.68,74808.0,42.0969,42.1272,42.044,42.0667,74808.0
2015-11-10 13:20:00,55.68,55.68,55.61,55.65,80604.0,42.0667,42.0667,42.0138,42.044,80604.0
2015-11-10 13:25:00,55.65,55.75,55.64,55.73,87482.0,42.044,42.1196,42.0365,42.1045,87482.0
2015-11-10 13:30:00,55.74,55.74,55.7,55.73,106883.0,42.112,42.112,42.0818,42.1045,106883.0
2015-11-10 13:35:00,55.73,55.82,55.72,55.78,84530.0,42.1045,42.1725,42.0969,42.1423,84530.0
2015-11-10 13:40:00,55.78,55.85,55.76,55.85,38965.0,42.1423,42.1952,42.1272,42.1952,38965.0
2015-11-10 13:45:00,55.85,55.92,55.83,55.9,87950.0,42.1952,42.248,42.18,42.2329,87950.0
2015-11-10 13:50:00,55.9,55.95,55.89,55.93,93596.0,42.2329,42.2707,42.2254,42.2556,93596.0
2015-11-10 13:55:00,55.93,55.98,55.91,55.95,90911.0,42.2556,42.2934,42.2405,42.2707,90911.0
2015-11-10 14:00:00,55.94,55.97,55.92,55.97,92391.0,42.2631,42.2858,42.248,42.2858,92391.0
2015-11-10 14:05:00,55.96,55.99,55.9,55.9,76796.0,42.2783,42.3009,42.2329,42.2329,76796.0
2015-11-10 14:10:00,55.9,55.98,55.89,55.98,101748.0,42.2329,42.2934,42.2254,42.2934,101748.0
2015-11-10 14:15:00,55.98,55.98,55.92,55.92,110739.0,42.2934,42.2934,42.248,42.248,110739.0
2015-11-10 14:20:00,55.91,55.93,55.87,55.91,80541.0,42.2405,42.2556,42.2103,42.2405,80541.0
2015-11-10 14:25:00,55.91,55.91,55.86,55.89,42594.0,42.2405,42.2405,42.2027,42.2254,42594.0
2015-11-10 14:30:00,55.89,55.96,55.89,55.95,114787.0,42.2254,42.2783,42.2254,42.2707,114787.0
2015-11-10 14:35:00,55.96,55.98,55.94,55.97,69687.0,42.2783,42.2934,42.2631,42.2858,69687.0
2015-11-10 14:40:00,55.97,56.12,55.96,56.08,203535.0,42.2858,42.3991,42.2783,42.3689,203535.0
2015-11-10 14:45:00,56.08,56.14,56.07,56.11,268687.0,42.3689,42.4142,42.3614,42.3916,268687.0
2015-11-10 14:50:00,56.11,56.17,56.05,56.09,279179.0,42.3916,42.4369,42.3463,42.3765,279179.0
2015-11-10 14:55:00,56.08,56.1,56.04,56.04,123894.0,42.3689,42.384,42.3387,42.3387,123894.0
2015-11-10 15:00:00,56.03,56.06,55.97,55.98,152131.0,42.3311,42.3538,42.2858,42.2934,152131.0
2015-11-10 15:05:00,55.98,56.01,55.95,55.99,127019.0,42.2934,42.316,42.2707,42.3009,127019.0
2015-11-10 15:10:00,55.99,56.0,55.95,55.99,128427.0,42.3009,42.3085,42.2707,42.3009,128427.0
2015-11-10 15:15:00,55.99,56.0,55.9,55.93,91767.0,42.3009,42.3085,42.2329,42.2556,91767.0
2015-11-10 15:20:00,55.93,55.94,55.87,55.87,142797.0,42.2556,42.2631,42.2103,42.2103,142797.0
2015-11-10 15:25:00,55.87,55.93,55.87,55.92,172125.0,42.2103,42.2556,42.2103,42.248,172125.0
2015-11-10 15:30:00,55.91,55.99,55.89,55.92,169924.0,42.2405,42.3009,42.2254,42.248,169924.0
2015-11-10 15:35:00,55.91,55.93,55.88,55.93,183610.0,42.2405,42.2556,42.2178,42.2556,183610.0
2015-11-10 15:40:00,55.93,56.03,55.92,55.97,326928.0,42.2556,42.3311,42.248,42.2858,326928.0
2015-11-10 15:45:00,55.96,55.96,55.87,55.87,453050.0,42.2783,42.2783,42.2103,42.2103,453050.0
2015-11-10 15:50:00,55.88,55.88,55.74,55.74,539713.0,42.2178,42.2178,42.112,42.112,539713.0
2015-11-10 15:55:00,55.74,55.81,55.72,55.8,891627.0,42.112,42.1649,42.0969,42.1574,891627.0
2015-11-11 09:30:00,56.05,56.14,55.73,55.79,528147.0,42.3463,42.4142,42.1045,42.1498,528147.0
2015-11-11 09:35:00,55.79,55.87,55.74,55.83,233000.0,42.1498,42.2103,42.112,42.18,233000.0
2015-11-11 09:40:00,55.82,55.86,55.54,55.6,208465.0,42.1725,42.2027,41.9609,42.0063,208465.0
2015-11-11 09:45:00,55.61,55.62,55.41,55.47,407613.0,42.0138,42.0214,41.8627,41.9081,407613.0
2015-11-11 09:50:00,55.47,55.66,55.46,55.63,479975.0,41.9081,42.0516,41.9005,42.0289,479975.0
2015-11-11 09:55:00,55.64,55.67,55.42,55.46,178884.0,42.0365,42.0592,41.8703,41.9005,178884.0
2015-11-11 10:00:00,55.46,55.49,55.37,55.45,151893.0,41.9005,41.9232,41.8325,41.8929,151893.0
2015-11-11 10:05:00,55.45,55.47,55.34,55.34,148513.0,41.8929,41.9081,41.8098,41.8098,148513.0
2015-11-11 10:10:00,55.35,55.39,55.27,55.34,491952.0,41.8174,41.8476,41.757,41.8098,491952.0
2015-11-11 10:15:00,55.34,55.43,55.31,55.43,146247.0,41.8098,41.8778,41.7872,41.8778,146247.0
2015-11-11 10:20:00,55.41,55.42,55.29,55.3,309180.0,41.8627,41.8703,41.7721,41.7796,309180.0
2015-11-11 10:25:00,55.29,55.3,55.22,55.26,189409.0,41.7721,41.7796,41.7192,41.7494,189409.0
2015-11-11 10:30:00,55.25,55.32,55.22,55.3,90032.0,41.7418,41.7947,41.7192,41.7796,90032.0
2015-11-11 10:35:00,55.3,55.33,55.16,55.18,188822.0,41.7796,41.8023,41.6739,41.689,188822.0
2015-11-11 10:40:00,55.19,55.21,55.16,55.2,79583.0,41.6965,41.7116,41.6739,41.7041,79583.0
2015-11-11 10:45:00,55.21,55.28,55.19,55.21,142792.0,41.7116,41.7645,41.6965,41.7116,142792.0
2015-11-11 10:50:00,55.21,55.24,55.15,55.19,134143.0,41.7116,41.7343,41.6663,41.6965,134143.0
2015-11-11 10:55:00,55.19,55.3,55.19,55.27,203713.0,41.6965,41.7796,41.6965,41.757,203713.0
2015-11-11 11:00:00,55.27,55.35,55.2,55.34,168093.0,41.757,41.8174,41.7041,41.8098,168093.0
2015-11-11 11:05:00,55.33,55.36,55.28,55.32,95858.0,41.8023,41.825,41.7645,41.7947,95858.0
2015-11-11 11:10:00,55.32,55.4,55.32,55.35,150492.0,41.7947,41.8552,41.7947,41.8174,150492.0
2015-11-11 11:15:00,55.36,55.38,55.32,55.34,114298.0,41.825,41.8401,41.7947,41.8098,114298.0
2015-11-11 11:20:00,55.35,55.44,55.34,55.36,185421.0,41.8174,41.8854,41.8098,41.825,185421.0
2015-11-11 11:25:00,55.36,55.4,55.33,55.39,81728.0,41.825,41.8552,41.8023,41.8476,81728.0
2015-11-11 11:30:00,55.39,55.45,55.38,55.38,109641.0,41.8476,41.8929,41.8401,41.8401,109641.0
2015-11-11 11:35:00,55.39,55.4,55.36,55.37,57780.0,41.8476,41.8552,41.825,41.8325,57780.0
2015-11-11 11:40:00,55.37,55.4,55.35,55.38,40886.0,41.8325,41.8552,41.8174,41.8401,40886.0
2015-11-11 11:45:00,55.38,55.39,55.35,55.39,68993.0,41.8401,41.8476,41.8174,41.8476,68993.0
2015-11-11 11:50:00,55.39,55.42,55.37,55.39,75812.0,41.8476,41.8703,41.8325,41.8476,75812.0
2015-11-11 11:55:00,55.38,55.4,55.34,55.36,70486.0,41.8401,41.8552,41.8098,41.825,70486.0
2015-11-11 12:00:00,55.37,55.39,55.36,55.39,56895.0,41.8325,41.8476,41.825,41.8476,56895.0
2015-11-11 12:05:00,55.39,55.42,55.38,55.42,80156.0,41.8476,41.8703,41.8401,41.8703,80156.0
2015-11-11 12:10:00,55.42,55.43,55.39,55.41,48212.0,41.8703,41.8778,41.8476,41.8627,48212.0
2015-11-11 12:15:00,55.42,55.43,55.38,55.4,54643.0,41.8703,41.8778,41.8401,41.8552,54643.0
2015-11-11 12:20:00,55.39,55.47,55.38,55.45,95286.0,41.8476,41.9081,41.8401,41.8929,95286.0
2015-11-11 12:25:00,55.46,55.52,55.44,55.46,188207.0,41.9005,41.9458,41.8854,41.9005,188207.0
2015-11-11 12:30:00,55.46,55.47,55.42,55.45,68702.0,41.9005,41.9081,41.8703,41.8929,68702.0
2015-11-11 12:35:00,55.45,55.49,55.41,55.42,118414.0,41.8929,41.9232,41.8627,41.8703,118414.0
2015-11-11 12:40:00,55.43,55.46,55.43,55.45,118257.0,41.8778,41.9005,41.8778,41.8929,118257.0
2015-11-11 12:45:00,55.45,55.46,55.42,55.46,61412.0,41.8929,41.9005,41.8703,41.9005,61412.0
2015-11-11 12:50:00,55.46,55.48,55.42,55.46,69062.0,41.9005,41.9156,41.8703,41.9005,69062.0
2015-11-11 12:55:00,55.47,55.48,55.45,55.46,51760.0,41.9081,41.9156,41.8929,41.9005,51760.0
2015-11-11 13:00:00,55.45,55.46,55.36,55.36,82380.0,41.8929,41.9005,41.825,41.825,82380.0
2015-11-11 13:05:00,55.36,55.37,55.27,55.31,119082.0,41.825,41.8325,41.757,41.7872,119082.0
2015-11-11 13:10:00,55.3,55.32,55.25,55.25,94201.0,41.7796,41.7947,41.7418,41.7418,94201.0
2015-11-11 13:15:00,55.25,55.3,55.24,55.28,116368.0,41.7418,41.7796,41.7343,41.7645,116368.0
2015-11-11 13:20:00,55.28,55.31,55.21,55.21,100260.0,41.7645,41.7872,41.7116,41.7116,100260.0
2015-11-11 13:25:00,55.2,55.22,55.13,55.15,535381.0,41.7041,41.7192,41.6512,41.6663,535381.0
2015-11-11 13:30:00,55.14,55.15,55.09,55.1,151354.0,41.6587,41.6663,41.621,41.6285,151354.0
2015-11-11 13:35:00,55.1,55.1,55.02,55.08,229895.0,41.6285,41.6285,41.5681,41.6134,229895.0
2015-11-11 13:40:00,55.09,55.16,55.08,55.15,90800.0,41.621,41.6739,41.6134,41.6663,90800.0
2015-11-11 13:45:00,55.14,55.15,55.11,55.14,81230.0,41.6587,41.6663,41.6361,41.6587,81230.0
2015-11-11 13:50:00,55.14,55.18,55.14,55.16,35632.0,41.6587,41.689,41.6587,41.6739,35632.0
2015-11-11 13:55:00,55.16,55.18,55.08,55.09,65040.0,41.6739,41.689,41.6134,41.621,65040.0
2015-11-11 14:00:00,55.08,55.11,55.05,55.1,148047.0,41.6134,41.6361,41.5907,41.6285,148047.0
2015-11-11 14:05:00,55.1,55.12,55.05,55.07,125969.0,41.6285,41.6436,41.5907,41.6059,125969.0
2015-11-11 14:10:00,55.07,55.12,55.05,55.09,68555.0,41.6059,41.6436,41.5907,41.621,68555.0
2015-11-11 14:15:00,55.08,55.09,55.05,55.08,147300.0,41.6134,41.621,41.5907,41.6134,147300.0
2015-11-11 14:20:00,55.08,55.09,55.01,55.04,179330.0,41.6134,41.621,41.5605,41.5832,179330.0
2015-11-11 14:25:00,55.04,55.08,55.01,55.07,187585.0,41.5832,41.6134,41.5605,41.6059,187585.0
2015-11-11 14:30:00,55.07,55.08,55.01,55.04,218167.0,41.6059,41.6134,41.5605,41.5832,218167.0
2015-11-11 14:35:00,55.05,55.06,54.94,54.95,223520.0,41.5907,41.5983,41.5076,41.5152,223520.0
2015-11-11 14:40:00,54.94,54.95,54.86,54.9,207250.0,41.5076,41.5152,41.4472,41.4774,207250.0
2015-11-11 14:45:00,54.9,54.96,54.87,54.91,194470.0,41.4774,41.5227,41.4548,41.485,194470.0
2015-11-11 14:50:00,54.91,54.94,54.9,54.91,111972.0,41.485,41.5076,41.4774,41.485,111972.0
2015-11-11 14:55:00,54.91,54.92,54.82,54.84,128842.0,41.485,41.4925,41.417,41.4321,128842.0
2015-11-11 15:00:00,54.84,54.85,54.79,54.79,180590.0,41.4321,41.4396,41.3943,41.3943,180590.0
2015-11-11 15:05:00,54.79,54.9,54.78,54.85,260173.0,41.3943,41.4774,41.3868,41.4396,260173.0
2015-11-11 15:10:00,54.85,54.91,54.82,54.89,186722.0,41.4396,41.485,41.417,41.4699,186722.0
2015-11-11 15:15:00,54.89,54.89,54.82,54.83,279029.0,41.4699,41.4699,41.417,41.4245,279029.0
2015-11-11 15:20:00,54.83,54.9,54.79,54.87,292794.0,41.4245,41.4774,41.3943,41.4548,292794.0
2015-11-11 15:25:00,54.87,54.98,54.87,54.97,142495.0,41.4548,41.5379,41.4548,41.5303,142495.0
2015-11-11 15:30:00,54.97,55.0,54.91,54.92,276217.0,41.5303,41.553,41.485,41.4925,276217.0
2015-11-11 15:35:00,54.93,54.96,54.88,54.95,213039.0,41.5001,41.5227,41.4623,41.5152,213039.0
2015-11-11 15:40:00,54.95,54.97,54.91,54.94,309466.0,41.5152,41.5303,41.485,41.5076,309466.0
2015-11-11 15:45:00,54.93,55.0,54.87,54.89,512048.0,41.5001,41.553,41.4548,41.4699,512048.0
2015-11-11 15:50:00,54.9,54.94,54.86,54.89,403676.0,41.4774,41.5076,41.4472,41.4699,403676.0
2015-11-11 15:55:00,54.89,54.93,54.85,54.89,746031.0,41.4699,41.5001,41.4396,41.4699,746031.0
2015-11-12 09:30:00,54.52,54.52,54.01,54.02,569824.0,41.1903,41.1903,40.805,40.8126,569824.0
2015-11-12 09:35:00,54.02,54.18,53.95,53.99,616363.0,40.8126,40.9335,40.7597,40.7899,616363.0
2015-11-12 09:40:00,53.98,54.03,53.78,53.8,505356.0,40.7824,40.8201,40.6312,40.6464,505356.0
2015-11-12 09:45:00,53.79,53.88,53.68,53.82,478959.0,40.6388,40.7068,40.5557,40.6615,478959.0
2015-11-12 09:50:00,53.83,53.98,53.8,53.98,417285.0,40.669,40.7824,40.6464,40.7824,417285.0
2015-11-12 09:55:00,53.97,54.0,53.86,53.91,328909.0,40.7748,40.7975,40.6917,40.7295,328909.0
2015-11-12 10:00:00,53.91,53.91,53.71,53.75,239729.0,40.7295,40.7295,40.5784,40.6086,239729.0
2015-11-12 10:05:00,53.74,53.89,53.72,53.88,219711.0,40.601,40.7144,40.5859,40.7068,219711.0
2015-11-12 10:10:00,53.88,53.98,53.87,53.98,222673.0,40.7068,40.7824,40.6992,40.7824,222673.0
2015-11-12 10:15:00,53.99,54.06,53.96,53.99,294661.0,40.7899,40.8428,40.7672,40.7899,294661.0
2015-11-12 10:20:00,53.99,54.0,53.91,53.96,160343.0,40.7899,40.7975,40.7295,40.7672,160343.0
2015-11-12 10:25:00,53.96,54.02,53.92,54.01,142754.0,40.7672,40.8126,40.737,40.805,142754.0
2015-11-12 10:30:00,54.01,54.01,53.88,53.97,210284.0,40.805,40.805,40.7068,40.7748,210284.0
2015-11-12 10:35:00,53.97,54.16,53.96,54.15,261173.0,40.7748,40.9183,40.7672,40.9108,261173.0
2015-11-12 10:40:00,54.15,54.15,54.08,54.13,159718.0,40.9108,40.9108,40.8579,40.8957,159718.0
2015-11-12 10:45:00,54.13,54.15,54.05,54.07,148559.0,40.8957,40.9108,40.8352,40.8503,148559.0
2015-11-12 10:50:00,54.07,54.14,54.02,54.13,89859.0,40.8503,40.9032,40.8126,40.8957,89859.0
2015-11-12 10:55:00,54.13,54.22,54.12,54.19,200757.0,40.8957,40.9637,40.8881,40.941,200757.0
2015-11-12 11:00:00,54.19,54.23,54.08,54.14,209108.0,40.941,40.9712,40.8579,40.9032,209108.0
2015-11-12 11:05:00,54.13,54.19,54.09,54.16,90042.0,40.8957,40.941,40.8655,40.9183,90042.0
2015-11-12 11:10:00,54.16,54.17,54.08,54.11,97229.0,40.9183,40.9259,40.8579,40.8806,97229.0
2015-11-12 11:15:00,54.11,54.13,54.04,54.1,123669.0,40.8806,40.8957,40.8277,40.873,123669.0
2015-11-12 11:20:00,54.1,54.11,54.02,54.04,104703.0,40.873,40.8806,40.8126,40.8277,104703.0
2015-11-12 11:25:00,54.04,54.12,54.03,54.07,132483.0,40.8277,40.8881,40.8201,40.8503,132483.0
2015-11-12 11:30:00,54.06,54.07,54.0,54.02,101794.0,40.8428,40.8503,40.7975,40.8126,101794.0
2015-11-12 11:35:00,54.02,54.06,53.92,53.93,152583.0,40.8126,40.8428,40.737,40.7446,152583.0
2015-11-12 11:40:00,53.93,54.05,53.92,54.04,107864.0,40.7446,40.8352,40.737,40.8277,107864.0
2015-11-12 11:45:00,54.03,54.04,53.95,53.98,132521.0,40.8201,40.8277,40.7597,40.7824,132521.0
2015-11-12 11:50:00,53.98,54.02,53.94,53.99,83615.0,40.7824,40.8126,40.7521,40.7899,83615.0
2015-11-12 11:55:00,54.0,54.09,53.97,54.07,74941.0,40.7975,40.8655,40.7748,40.8503,74941.0
2015-11-12 12:00:00,54.07,54.13,54.06,54.09,76963.0,40.8503,40.8957,40.8428,40.8655,76963.0
2015-11-12 12:05:00,54.08,54.09,54.02,54.04,82618.0,40.8579,40.8655,40.8126,40.8277,82618.0
2015-11-12 12:10:00,54.03,54.05,53.95,53.97,87217.0,40.8201,40.8352,40.7597,40.7748,87217.0
2015-11-12 12:15:00,53.96,53.96,53.85,53.88,169406.0,40.7672,40.7672,40.6841,40.7068,169406.0
2015-11-12 12:20:00,53.88,53.89,53.8,53.8,114793.0,40.7068,40.7144,40.6464,40.6464,114793.0
2015-11-12 12:25:00,53.8,53.9,53.79,53.9,79994.0,40.6464,40.7219,40.6388,40.7219,79994.0
2015-11-12 12:30:00,53.89,53.9,53.84,53.89,58541.0,40.7144,40.7219,40.6766,40.7144,58541.0
2015-11-12 12:35:00,53.88,53.89,53.8,53.86,83160.0,40.7068,40.7144,40.6464,40.6917,83160.0
2015-11-12 12:40:00,53.86,53.92,53.85,53.9,104167.0,40.6917,40.737,40.6841,40.7219,104167.0
2015-11-12 12:45:00,53.91,53.98,53.86,53.95,56687.0,40.7295,40.7824,40.6917,40.7597,56687.0
2015-11-12 12:50:00,53.96,54.03,53.95,54.01,72122.0,40.7672,40.8201,40.7597,40.805,72122.0
2015-11-12 12:55:00,54.0,54.03,53.96,53.98,49496.0,40.7975,40.8201,40.7672,40.7824,49496.0
2015-11-12 13:00:00,53.99,54.05,53.98,54.01,87008.0,40.7899,40.8352,40.7824,40.805,87008.0
2015-11-12 13:05:00,54.02,54.02,53.93,53.95,90659.0,40.8126,40.8126,40.7446,40.7597,90659.0
2015-11-12 13:10:00,53.95,54.01,53.94,53.99,88844.0,40.7597,40.805,40.7521,40.7899,88844.0
2015-11-12 13:15:00,53.97,54.07,53.97,54.06,102609.0,40.7748,40.8503,40.7748,40.8428,102609.0
2015-11-12 13:20:00,54.05,54.1,53.95,54.01,234370.0,40.8352,40.873,40.7597,40.805,234370.0
2015-11-12 13:25:00,54.02,54.03,53.91,53.98,170333.0,40.8126,40.8201,40.7295,40.7824,170333.0
2015-11-12 13:30:00,53.98,54.06,53.95,53.96,100558.0,40.7824,40.8428,40.7597,40.7672,100558.0
2015-11-12 13:35:00,53.95,54.01,53.93,54.0,96370.0,40.7597,40.805,40.7446,40.7975,96370.0
2015-11-12 13:40:00,54.01,54.02,53.91,53.92,72303.0,40.805,40.8126,40.7295,40.737,72303.0
2015-11-12 13:45:00,53.91,53.92,53.8,53.91,165473.0,40.7295,40.737,40.6464,40.7295,165473.0
2015-11-12 13:50:00,53.91,53.91,53.83,53.91,132518.0,40.7295,40.7295,40.669,40.7295,132518.0
2015-11-12 13:55:00,53.9,53.95,53.86,53.94,92908.0,40.7219,40.7597,40.6917,40.7521,92908.0
2015-11-12 14:00:00,53.94,53.96,53.87,53.9,224629.0,40.7521,40.7672,40.6992,40.7219,224629.0
2015-11-12 14:05:00,53.9,53.94,53.83,53.9,149814.0,40.7219,40.7521,40.669,40.7219,149814.0
2015-11-12 14:10:00,53.89,53.9,53.82,53.84,81409.0,40.7144,40.7219,40.6615,40.6766,81409.0
2015-11-12 14:15:00,53.83,53.84,53.73,53.74,231648.0,40.669,40.6766,40.5935,40.601,231648.0
2015-11-12 14:20:00,53.74,53.74,53.68,53.7,150773.0,40.601,40.601,40.5557,40.5708,150773.0
2015-11-12 14:25:00,53.69,53.76,53.69,53.76,213508.0,40.5633,40.6161,40.5633,40.6161,213508.0
2015-11-12 14:30:00,53.76,53.8,53.7,53.7,136058.0,40.6161,40.6464,40.5708,40.5708,136058.0
2015-11-12 14:35:00,53.7,53.71,53.6,53.61,222129.0,40.5708,40.5784,40.4953,40.5028,222129.0
2015-11-12 14:40:00,53.6,53.63,53.58,53.59,181573.0,40.4953,40.5179,40.4801,40.4877,181573.0
2015-11-12 14:45:00,53.59,53.59,53.5,53.53,287132.0,40.4877,40.4877,40.4197,40.4424,287132.0
2015-11-12 14:50:00,53.53,53.6,53.51,53.52,272892.0,40.4424,40.4953,40.4273,40.4348,272892.0
2015-11-12 14:55:00,53.52,53.6,53.52,53.6,221563.0,40.4348,40.4953,40.4348,40.4953,221563.0
2015-11-12 15:00:00,53.59,53.68,53.57,53.59,181352.0,40.4877,40.5557,40.4726,40.4877,181352.0
2015-11-12 15:05:00,53.59,53.67,53.55,53.67,168619.0,40.4877,40.5481,40.4575,40.5481,168619.0
2015-11-12 15:10:00,53.67,53.73,53.63,53.71,325550.0,40.5481,40.5935,40.5179,40.5784,325550.0
2015-11-12 15:15:00,53.71,53.75,53.68,53.75,203199.0,40.5784,40.6086,40.5557,40.6086,203199.0
2015-11-12 15:20:00,53.75,53.77,53.71,53.72,244450.0,40.6086,40.6237,40.5784,40.5859,244450.0
2015-11-12 15:25:00,53.72,53.79,53.7,53.7,254451.0,40.5859,40.6388,40.5708,40.5708,254451.0
2015-11-12 15:30:00,53.71,53.72,53.63,53.63,205522.0,40.5784,40.5859,40.5179,40.5179,205522.0
2015-11-12 15:35:00,53.64,53.67,53.6,53.62,239579.0,40.5255,40.5481,40.4953,40.5104,239579.0
2015-11-12 15:40:00,53.61,53.62,53.53,53.6,283239.0,40.5028,40.5104,40.4424,40.4953,283239.0
2015-11-12 15:45:00,53.6,53.61,53.51,53.52,340902.0,40.4953,40.5028,40.4273,40.4348,340902.0
2015-11-12 15:50:00,53.53,53.55,53.5,53.52,357618.0,40.4424,40.4575,40.4197,40.4348,357618.0
2015-11-12 15:55:00,53.51,53.56,53.45,53.47,842666.0,40.4273,40.465,40.3819,40.397,842666.0
2015-11-13 09:30:00,53.17,53.27,53.01,53.17,619145.0,40.1704,40.2459,40.0495,40.1704,619145.0
2015-11-13 09:35:00,53.17,53.44,53.09,53.11,438689.0,40.1704,40.3744,40.1099,40.1251,438689.0
2015-11-13 09:40:00,53.11,53.14,52.99,53.04,391685.0,40.1251,40.1477,40.0344,40.0722,391685.0
2015-11-13 09:45:00,53.04,53.06,52.99,53.05,342411.0,40.0722,40.0873,40.0344,40.0797,342411.0
2015-11-13 09:50:00,53.07,53.13,52.94,53.1,280414.0,40.0948,40.1402,39.9966,40.1175,280414.0
2015-11-13 09:55:00,53.1,53.11,52.98,53.1,221080.0,40.1175,40.1251,40.0268,40.1175,221080.0
2015-11-13 10:00:00,53.1,53.11,52.77,52.78,426511.0,40.1175,40.1251,39.8682,39.8757,426511.0
2015-11-13 10:05:00,52.78,52.88,52.73,52.78,403764.0,39.8757,39.9513,39.838,39.8757,403764.0
2015-11-13 10:10:00,52.77,52.81,52.68,52.8,277587.0,39.8682,39.8984,39.8002,39.8909,277587.0
2015-11-13 10:15:00,52.78,52.82,52.69,52.71,281391.0,39.8757,39.906,39.8077,39.8229,281391.0
2015-11-13 10:20:00,52.7,52.94,52.67,52.92,217031.0,39.8153,39.9966,39.7926,39.9815,217031.0
2015-11-13 10:25:00,52.92,52.94,52.82,52.82,203395.0,39.9815,39.9966,39.906,39.906,203395.0
2015-11-13 10:30:00,52.83,52.92,52.77,52.87,168222.0,39.9135,39.9815,39.8682,39.9437,168222.0
2015-11-13 10:35:00,52.87,52.93,52.83,52.9,171803.0,39.9437,39.9891,39.9135,39.9664,171803.0
2015-11-13 10:40:00,52.91,52.97,52.9,52.91,196838.0,39.974,40.0193,39.9664,39.974,196838.0
2015-11-13 10:45:00,52.9,53.0,52.86,52.99,162260.0,39.9664,40.042,39.9362,40.0344,162260.0
2015-11-13 10:50:00,52.99,53.02,52.87,52.94,156648.0,40.0344,40.0571,39.9437,39.9966,156648.0
2015-11-13 10:55:00,52.94,53.03,52.91,53.03,137155.0,39.9966,40.0646,39.974,40.0646,137155.0
2015-11-13 11:00:00,53.02,53.03,52.9,52.94,242971.0,40.0571,40.0646,39.9664,39.9966,242971.0
2015-11-13 11:05:00,52.94,53.08,52.94,53.02,154223.0,39.9966,40.1024,39.9966,40.0571,154223.0
2015-11-13 11:10:00,53.02,53.08,52.97,52.99,103311.0,40.0571,40.1024,40.0193,40.0344,103311.0
2015-11-13 11:15:00,52.99,53.01,52.82,52.92,163523.0,40.0344,40.0495,39.906,39.9815,163523.0
2015-11-13 11:20:00,52.93,53.09,52.89,53.09,237882.0,39.9891,40.1099,39.9588,40.1099,237882.0
2015-11-13 11:25:00,53.09,53.13,53.07,53.11,189186.0,40.1099,40.1402,40.0948,40.1251,189186.0
2015-11-13 11:30:00,53.1,53.14,53.08,53.11,175206.0,40.1175,40.1477,40.1024,40.1251,175206.0
2015-11-13 11:35:00,53.12,53.19,53.1,53.15,241492.0,40.1326,40.1855,40.1175,40.1553,241492.0
2015-11-13 11:40:00,53.15,53.2,53.12,53.18,162682.0,40.1553,40.1931,40.1326,40.1779,162682.0
2015-11-13 11:45:00,53.18,53.25,53.18,53.25,95079.0,40.1779,40.2308,40.1779,40.2308,95079.0
2015-11-13 11:50:00,53.25,53.34,53.21,53.34,106252.0,40.2308,40.2988,40.2006,40.2988,106252.0
2015-11-13 11:55:00,53.34,53.38,53.31,53.37,192501.0,40.2988,40.329,40.2762,40.3215,192501.0
2015-11-13 12:00:00,53.37,53.42,53.33,53.41,191151.0,40.3215,40.3593,40.2913,40.3517,191151.0
2015-11-13 12:05:00,53.42,53.45,53.38,53.45,294682.0,40.3593,40.3819,40.329,40.3819,294682.0
2015-11-13 12:10:00,53.45,53.56,53.45,53.55,117997.0,40.3819,40.465,40.3819,40.4575,117997.0
2015-11-13 12:15:00,53.55,53.58,53.47,53.47,113458.0,40.4575,40.4801,40.397,40.397,113458.0
2015-11-13 12:20:00,53.47,53.52,53.42,53.43,83159.0,40.397,40.4348,40.3593,40.3668,83159.0
2015-11-13 12:25:00,53.43,53.44,53.32,53.33,116125.0,40.3668,40.3744,40.2837,40.2913,116125.0
2015-11-13 12:30:00,53.33,53.38,53.32,53.36,59082.0,40.2913,40.329,40.2837,40.3139,59082.0
2015-11-13 12:35:00,53.35,53.35,53.25,53.3,115539.0,40.3064,40.3064,40.2308,40.2686,115539.0
2015-11-13 12:40:00,53.29,53.31,53.24,53.31,70731.0,40.261,40.2762,40.2233,40.2762,70731.0
2015-11-13 12:45:00,53.3,53.3,53.21,53.27,99011.0,40.2686,40.2686,40.2006,40.2459,99011.0
2015-11-13 12:50:00,53.26,53.33,53.25,53.28,93727.0,40.2384,40.2913,40.2308,40.2535,93727.0
2015-11-13 12:55:00,53.27,53.29,53.24,53.29,85949.0,40.2459,40.261,40.2233,40.261,85949.0
2015-11-13 13:00:00,53.28,53.34,53.26,53.33,79469.0,40.2535,40.2988,40.2384,40.2913,79469.0
2015-11-13 13:05:00,53.32,53.34,53.18,53.21,130377.0,40.2837,40.2988,40.1779,40.2006,130377.0
2015-11-13 13:10:00,53.21,53.24,53.18,53.18,61433.0,40.2006,40.2233,40.1779,40.1779,61433.0
2015-11-13 13:15:00,53.19,53.26,53.18,53.24,88557.0,40.1855,40.2384,40.1779,40.2233,88557.0
2015-11-13 13:20:00,53.24,53.26,53.2,53.25,90068.0,40.2233,40.2384,40.1931,40.2308,90068.0
2015-11-13 13:25:00,53.24,53.28,53.24,53.24,83448.0,40.2233,40.2535,40.2233,40.2233,83448.0
2015-11-13 13:30:00,53.23,53.31,53.23,53.27,90640.0,40.2157,40.2762,40.2157,40.2459,90640.0
2015-11-13 13:35:00,53.27,53.27,53.17,53.19,88985.0,40.2459,40.2459,40.1704,40.1855,88985.0
2015-11-13 13:40:00,53.2,53.25,53.17,53.24,93915.0,40.1931,40.2308,40.1704,40.2233,93915.0
2015-11-13 13:45:00,53.24,53.28,53.21,53.21,96883.0,40.2233,40.2535,40.2006,40.2006,96883.0
2015-11-13 13:50:00,53.21,53.3,53.2,53.23,107727.0,40.2006,40.2686,40.1931,40.2157,107727.0
2015-11-13 13:55:00,53.23,53.25,53.14,53.15,95493.0,40.2157,40.2308,40.1477,40.1553,95493.0
2015-11-13 14:00:00,53.13,53.18,53.13,53.15,104306.0,40.1402,40.1779,40.1402,40.1553,104306.0
2015-11-13 14:05:00,53.15,53.17,53.07,53.08,220906.0,40.1553,40.1704,40.0948,40.1024,220906.0
2015-11-13 14:10:00,53.08,53.16,53.06,53.13,123044.0,40.1024,40.1628,40.0873,40.1402,123044.0
2015-11-13 14:15:00,53.13,53.21,53.1,53.16,187591.0,40.1402,40.2006,40.1175,40.1628,187591.0
2015-11-13 14:20:00,53.16,53.2,53.16,53.18,108275.0,40.1628,40.1931,40.1628,40.1779,108275.0
2015-11-13 14:25:00,53.18,53.2,53.09,53.12,97549.0,40.1779,40.1931,40.1099,40.1326,97549.0
2015-11-13 14:30:00,53.11,53.15,53.08,53.14,113194.0,40.1251,40.1553,40.1024,40.1477,113194.0
2015-11-13 14:35:00,53.15,53.18,53.08,53.09,105676.0,40.1553,40.1779,40.1024,40.1099,105676.0
2015-11-13 14:40:00,53.1,53.14,53.04,53.12,127983.0,40.1175,40.1477,40.0722,40.1326,127983.0
2015-11-13 14:45:00,53.12,53.15,53.02,53.08,151735.0,40.1326,40.1553,40.0571,40.1024,151735.0
2015-11-13 14:50:00,53.09,53.13,53.03,53.07,157249.0,40.1099,40.1402,40.0646,40.0948,157249.0
2015-11-13 14:55:00,53.07,53.09,52.95,52.99,136085.0,40.0948,40.1099,40.0042,40.0344,136085.0
2015-11-13 15:00:00,52.99,53.07,52.97,53.06,194856.0,40.0344,40.0948,40.0193,40.0873,194856.0
2015-11-13 15:05:00,53.07,53.08,53.01,53.04,89891.0,40.0948,40.1024,40.0495,40.0722,89891.0
2015-11-13 15:10:00,53.05,53.13,53.04,53.13,315837.0,40.0797,40.1402,40.0722,40.1402,315837.0
2015-11-13 15:15:00,53.13,53.15,53.07,53.1,458709.0,40.1402,40.1553,40.0948,40.1175,458709.0
2015-11-13 15:20:00,53.09,53.11,53.02,53.06,153575.0,40.1099,40.1251,40.0571,40.0873,153575.0
2015-11-13 15:25:00,53.06,53.11,53.02,53.06,118898.0,40.0873,40.1251,40.0571,40.0873,118898.0
2015-11-13 15:30:00,53.06,53.18,53.02,53.05,303673.0,40.0873,40.1779,40.0571,40.0797,303673.0
2015-11-13 15:35:00,53.05,53.16,53.02,53.15,284825.0,40.0797,40.1628,40.0571,40.1553,284825.0
2015-11-13 15:40:00,53.16,53.23,53.05,53.18,414114.0,40.1628,40.2157,40.0797,40.1779,414114.0
2015-11-13 15:45:00,53.17,53.25,53.14,53.23,222860.0,40.1704,40.2308,40.1477,40.2157,222860.0
2015-11-13 15:50:00,53.22,53.23,53.16,53.17,241596.0,40.2082,40.2157,40.1628,40.1704,241596.0
2015-11-13 15:55:00,53.17,53.22,53.16,53.18,599816.0,40.1704,40.2082,40.1628,40.1779,599816.0
2015-11-16 09:30:00,52.96,53.07,52.83,52.95,527711.0,40.0117,40.0948,39.9135,40.0042,527711.0
2015-11-16 09:35:00,52.95,53.17,52.87,53.13,462395.0,40.0042,40.1704,39.9437,40.1402,462395.0
2015-11-16 09:40:00,53.13,53.26,53.01,53.04,388173.0,40.1402,40.2384,40.0495,40.0722,388173.0
2015-11-16 09:45:00,53.05,53.18,53.03,53.05,182235.0,40.0797,40.1779,40.0646,40.0797,182235.0
2015-11-16 09:50:00,53.06,53.1,52.87,52.9,306066.0,40.0873,40.1175,39.9437,39.9664,306066.0
2015-11-16 09:55:00,52.9,52.9,52.69,52.71,260471.0,39.9664,39.9664,39.8077,39.8229,260471.0
2015-11-16 10:00:00,52.7,52.7,52.58,52.69,262499.0,39.8153,39.8153,39.7246,39.8077,262499.0
2015-11-16 10:05:00,52.69,52.71,52.51,52.52,260749.0,39.8077,39.8229,39.6718,39.6793,260749.0
2015-11-16 10:10:00,52.51,52.69,52.49,52.67,226210.0,39.6718,39.8077,39.6566,39.7926,226210.0
2015-11-16 10:15:00,52.68,52.74,52.61,52.72,323517.0,39.8002,39.8455,39.7473,39.8304,323517.0
2015-11-16 10:20:00,52.71,52.85,52.63,52.79,276846.0,39.8229,39.9286,39.7624,39.8833,276846.0
2015-11-16 10:25:00,52.79,52.81,52.72,52.73,289465.0,39.8833,39.8984,39.8304,39.838,289465.0
2015-11-16 10:30:00,52.73,52.77,52.72,52.74,149354.0,39.838,39.8682,39.8304,39.8455,149354.0
2015-11-16 10:35:00,52.74,52.76,52.64,52.72,143927.0,39.8455,39.8606,39.77,39.8304,143927.0
2015-11-16 10:40:00,52.71,52.76,52.67,52.73,103139.0,39.8229,39.8606,39.7926,39.838,103139.0
2015-11-16 10:45:00,52.73,52.86,52.71,52.79,232407.0,39.838,39.9362,39.8229,39.8833,232407.0
2015-11-16 10:50:00,52.79,52.81,52.72,52.73,91529.0,39.8833,39.8984,39.8304,39.838,91529.0
2015-11-16 10:55:00,52.72,52.72,52.65,52.68,129738.0,39.8304,39.8304,39.7775,39.8002,129738.0
2015-11-16 11:00:00,52.68,52.8,52.68,52.73,161350.0,39.8002,39.8909,39.8002,39.838,161350.0
2015-11-16 11:05:00,52.73,52.81,52.71,52.77,76800.0,39.838,39.8984,39.8229,39.8682,76800.0
2015-11-16 11:10:00,52.77,52.86,52.74,52.78,97057.0,39.8682,39.9362,39.8455,39.8757,97057.0
2015-11-16 11:15:00,52.78,52.86,52.76,52.84,82951.0,39.8757,39.9362,39.8606,39.9211,82951.0
2015-11-16 11:20:00,52.84,52.91,52.82,52.85,86449.0,39.9211,39.974,39.906,39.9286,86449.0
2015-11-16 11:25:00,52.85,52.86,52.71,52.74,104632.0,39.9286,39.9362,39.8229,39.8455,104632.0
2015-11-16 11:30:00,52.74,52.88,52.74,52.82,92536.0,39.8455,39.9513,39.8455,39.906,92536.0
2015-11-16 11:35:00,52.81,52.88,52.8,52.87,75733.0,39.8984,39.9513,39.8909,39.9437,75733.0
2015-11-16 11:40:00,52.86,52.91,52.85,52.88,102543.0,39.9362,39.974,39.9286,39.9513,102543.0
2015-11-16 11:45:00,52.88,52.96,52.86,52.89,173144.0,39.9513,40.0117,39.9362,39.9588,173144.0
2015-11-16 11:50:00,52.9,52.9,52.86,52.88,71462.0,39.9664,39.9664,39.9362,39.9513,71462.0
2015-11-16 11:55:00,52.88,52.89,52.8,52.84,113533.0,39.9513,39.9588,39.8909,39.9211,113533.0
2015-11-16 12:00:00,52.84,52.9,52.82,52.88,80502.0,39.9211,39.9664,39.906,39.9513,80502.0
2015-11-16 12:05:00,52.89,52.94,52.89,52.89,97772.0,39.9588,39.9966,39.9588,39.9588,97772.0
2015-11-16 12:10:00,52.89,52.91,52.78,52.87,125163.0,39.9588,39.974,39.8757,39.9437,125163.0
2015-11-16 12:15:00,52.87,52.89,52.82,52.86,101082.0,39.9437,39.9588,39.906,39.9362,101082.0
2015-11-16 12:20:00,52.87,52.92,52.86,52.9,161170.0,39.9437,39.9815,39.9362,39.9664,161170.0
2015-11-16 12:25:00,52.9,52.91,52.87,52.9,75308.0,39.9664,39.974,39.9437,39.9664,75308.0
2015-11-16 12:30:00,52.91,53.01,52.89,52.98,190266.0,39.974,40.0495,39.9588,40.0268,190266.0
2015-11-16 12:35:00,52.99,53.07,52.97,53.07,218797.0,40.0344,40.0948,40.0193,40.0948,218797.0
2015-11-16 12:40:00,53.07,53.1,53.03,53.07,127590.0,40.0948,40.1175,40.0646,40.0948,127590.0
2015-11-16 12:45:00,53.07,53.08,52.99,53.0,86962.0,40.0948,40.1024,40.0344,40.042,86962.0
2015-11-16 12:50:00,53.0,53.02,52.94,52.96,70729.0,40.042,40.0571,39.9966,40.0117,70729.0
2015-11-16 12:55:00,52.97,52.99,52.93,52.98,94389.0,40.0193,40.0344,39.9891,40.0268,94389.0
2015-11-16 13:00:00,52.99,53.04,52.97,53.01,72858.0,40.0344,40.0722,40.0193,40.0495,72858.0
2015-11-16 13:05:00,53.0,53.07,52.99,53.06,125116.0,40.042,40.0948,40.0344,40.0873,125116.0
2015-11-16 13:10:00,53.07,53.12,53.06,53.12,176382.0,40.0948,40.1326,40.0873,40.1326,176382.0
2015-11-16 13:15:00,53.12,53.17,53.08,53.16,209785.0,40.1326,40.1704,40.1024,40.1628,209785.0
2015-11-16 13:20:00,53.16,53.23,53.15,53.22,143340.0,40.1628,40.2157,40.1553,40.2082,143340.0
2015-11-16 13:25:00,53.22,53.23,53.19,53.21,124966.0,40.2082,40.2157,40.1855,40.2006,124966.0
2015-11-16 13:30:00,53.21,53.26,53.19,53.19,139572.0,40.2006,40.2384,40.1855,40.1855,139572.0
2015-11-16 13:35:00,53.19,53.25,53.17,53.25,179095.0,40.1855,40.2308,40.1704,40.2308,179095.0
2015-11-16 13:40:00,53.25,53.27,53.21,53.23,82061.0,40.2308,40.2459,40.2006,40.2157,82061.0
2015-11-16 13:45:00,53.22,53.27,53.2,53.25,112759.0,40.2082,40.2459,40.1931,40.2308,112759.0
2015-11-16 13:50:00,53.25,53.32,53.24,53.3,74565.0,40.2308,40.2837,40.2233,40.2686,74565.0
2015-11-16 13:55:00,53.31,53.4,53.3,53.33,232195.0,40.2762,40.3442,40.2686,40.2913,232195.0
2015-11-16 14:00:00,53.34,53.36,53.32,53.34,200707.0,40.2988,40.3139,40.2837,40.2988,200707.0
2015-11-16 14:05:00,53.33,53.36,53.3,53.36,142670.0,40.2913,40.3139,40.2686,40.3139,142670.0
2015-11-16 14:10:00,53.36,53.42,53.34,53.41,118103.0,40.3139,40.3593,40.2988,40.3517,118103.0
2015-11-16 14:15:00,53.41,53.41,53.32,53.35,212717.0,40.3517,40.3517,40.2837,40.3064,212717.0
2015-11-16 14:20:00,53.35,53.36,53.33,53.34,166599.0,40.3064,40.3139,40.2913,40.2988,166599.0
2015-11-16 14:25:00,53.34,53.35,53.32,53.34,59771.0,40.2988,40.3064,40.2837,40.2988,59771.0
2015-11-16 14:30:00,53.34,53.45,53.34,53.41,163884.0,40.2988,40.3819,40.2988,40.3517,163884.0
2015-11-16 14:35:00,53.41,53.45,53.36,53.39,85574.0,40.3517,40.3819,40.3139,40.3366,85574.0
2015-11-16 14:40:00,53.39,53.4,53.36,53.38,79861.0,40.3366,40.3442,40.3139,40.329,79861.0
2015-11-16 14:45:00,53.38,53.39,53.32,53.35,95280.0,40.329,40.3366,40.2837,40.3064,95280.0
2015-11-16 14:50:00,53.35,53.39,53.33,53.38,82246.0,40.3064,40.3366,40.2913,40.329,82246.0
2015-11-16 14:55:00,53.38,53.39,53.33,53.34,103813.0,40.329,40.3366,40.2913,40.2988,103813.0
2015-11-16 15:00:00,53.35,53.47,53.34,53.45,127317.0,40.3064,40.397,40.2988,40.3819,127317.0
2015-11-16 15:05:00,53.45,53.45,53.38,53.39,227089.0,40.3819,40.3819,40.329,40.3366,227089.0
2015-11-16 15:10:00,53.39,53.45,53.38,53.44,162233.0,40.3366,40.3819,40.329,40.3744,162233.0
2015-11-16 15:15:00,53.44,53.48,53.42,53.47,138877.0,40.3744,40.4046,40.3593,40.397,138877.0
2015-11-16 15:20:00,53.48,53.62,53.48,53.59,206634.0,40.4046,40.5104,40.4046,40.4877,206634.0
2015-11-16 15:25:00,53.6,53.62,53.55,53.56,131531.0,40.4953,40.5104,40.4575,40.465,131531.0
2015-11-16 15:30:00,53.56,53.6,53.52,53.58,191760.0,40.465,40.4953,40.4348,40.4801,191760.0
2015-11-16 15:35:00,53.58,53.68,53.57,53.64,177779.0,40.4801,40.5557,40.4726,40.5255,177779.0
2015-11-16 15:40:00,53.64,53.64,53.56,53.61,205764.0,40.5255,40.5255,40.465,40.5028,205764.0
2015-11-16 15:45:00,53.61,53.65,53.54,53.55,193884.0,40.5028,40.533,40.4499,40.4575,193884.0
2015-11-16 15:50:00,53.56,53.57,53.53,53.54,227377.0,40.465,40.4726,40.4424,40.4499,227377.0
2015-11-16 15:55:00,53.54,53.69,53.53,53.69,432322.0,40.4499,40.5633,40.4424,40.5633,432322.0
2015-11-17 09:30:00,53.89,53.93,53.63,53.65,545095.0,40.7144,40.7446,40.5179,40.533,545095.0
2015-11-17 09:35:00,53.64,53.7,53.37,53.48,294359.0,40.5255,40.5708,40.3215,40.4046,294359.0
2015-11-17 09:40:00,53.45,53.47,53.27,53.45,172335.0,40.3819,40.397,40.2459,40.3819,172335.0
2015-11-17 09:45:00,53.46,53.48,53.26,53.34,134022.0,40.3895,40.4046,40.2384,40.2988,134022.0
2015-11-17 09:50:00,53.32,53.34,53.23,53.29,176910.0,40.2837,40.2988,40.2157,40.261,176910.0
2015-11-17 09:55:00,53.29,53.5,53.26,53.47,244058.0,40.261,40.4197,40.2384,40.397,244058.0
2015-11-17 10:00:00,53.47,53.53,53.3,53.3,196058.0,40.397,40.4424,40.2686,40.2686,196058.0
2015-11-17 10:05:00,53.31,53.38,53.3,53.37,137638.0,40.2762,40.329,40.2686,40.3215,137638.0
2015-11-17 10:10:00,53.36,53.46,53.35,53.43,139856.0,40.3139,40.3895,40.3064,40.3668,139856.0
2015-11-17 10:15:00,53.43,53.43,53.32,53.38,77116.0,40.3668,40.3668,40.2837,40.329,77116.0
2015-11-17 10:20:00,53.36,53.45,53.32,53.42,66473.0,40.3139,40.3819,40.2837,40.3593,66473.0
2015-11-17 10:25:00,53.43,53.48,53.37,53.47,120430.0,40.3668,40.4046,40.3215,40.397,120430.0
2015-11-17 10:30:00,53.46,53.63,53.43,53.62,213502.0,40.3895,40.5179,40.3668,40.5104,213502.0
2015-11-17 10:35:00,53.62,53.73,53.61,53.66,315190.0,40.5104,40.5935,40.5028,40.5406,315190.0
2015-11-17 10:40:00,53.65,53.71,53.6,53.71,64993.0,40.533,40.5784,40.4953,40.5784,64993.0
2015-11-17 10:45:00,53.7,53.82,53.7,53.82,164570.0,40.5708,40.6615,40.5708,40.6615,164570.0
2015-11-17 10:50:00,53.81,53.83,53.73,53.82,102106.0,40.6539,40.669,40.5935,40.6615,102106.0
2015-11-17 10:55:00,53.82,53.87,53.72,53.73,101468.0,40.6615,40.6992,40.5859,40.5935,101468.0
2015-11-17 11:00:00,53.74,53.75,53.66,53.69,102154.0,40.601,40.6086,40.5406,40.5633,102154.0
2015-11-17 11:05:00,53.69,53.72,53.58,53.61,86509.0,40.5633,40.5859,40.4801,40.5028,86509.0
2015-11-17 11:10:00,53.61,53.74,53.6,53.74,135850.0,40.5028,40.601,40.4953,40.601,135850.0
2015-11-17 11:15:00,53.74,53.88,53.71,53.85,195033.0,40.601,40.7068,40.5784,40.6841,195033.0
2015-11-17 11:20:00,53.85,54.01,53.85,53.97,494214.0,40.6841,40.805,40.6841,40.7748,494214.0
2015-11-17 11:25:00,53.97,53.97,53.89,53.96,188960.0,40.7748,40.7748,40.7144,40.7672,188960.0
2015-11-17 11:30:00,53.97,54.06,53.95,54.03,141702.0,40.7748,40.8428,40.7597,40.8201,141702.0
2015-11-17 11:35:00,54.03,54.06,54.0,54.06,115712.0,40.8201,40.8428,40.7975,40.8428,115712.0
2015-11-17 11:40:00,54.05,54.11,53.99,54.03,193211.0,40.8352,40.8806,40.7899,40.8201,193211.0
2015-11-17 11:45:00,54.02,54.06,53.99,54.02,126206.0,40.8126,40.8428,40.7899,40.8126,126206.0
2015-11-17 11:50:00,54.02,54.1,54.01,54.09,112711.0,40.8126,40.873,40.805,40.8655,112711.0
2015-11-17 11:55:00,54.09,54.19,54.07,54.19,175459.0,40.8655,40.941,40.8503,40.941,175459.0
2015-11-17 12:00:00,54.18,54.22,54.14,54.15,212444.0,40.9335,40.9637,40.9032,40.9108,212444.0
2015-11-17 12:05:00,54.15,54.18,54.1,54.11,132727.0,40.9108,40.9335,40.873,40.8806,132727.0
2015-11-17 12:10:00,54.11,54.16,54.11,54.14,158571.0,40.8806,40.9183,40.8806,40.9032,158571.0
2015-11-17 12:15:00,54.14,54.15,54.05,54.06,80620.0,40.9032,40.9108,40.8352,40.8428,80620.0
2015-11-17 12:20:00,54.06,54.08,54.0,54.03,105100.0,40.8428,40.8579,40.7975,40.8201,105100.0
2015-11-17 12:25:00,54.03,54.06,54.0,54.0,158182.0,40.8201,40.8428,40.7975,40.7975,158182.0
2015-11-17 12:30:00,53.99,54.09,53.99,54.05,83792.0,40.7899,40.8655,40.7899,40.8352,83792.0
2015-11-17 12:35:00,54.05,54.06,53.95,53.98,82418.0,40.8352,40.8428,40.7597,40.7824,82418.0
2015-11-17 12:40:00,53.98,53.98,53.86,53.89,166063.0,40.7824,40.7824,40.6917,40.7144,166063.0
2015-11-17 12:45:00,53.88,53.92,53.85,53.91,82332.0,40.7068,40.737,40.6841,40.7295,82332.0
2015-11-17 12:50:00,53.91,53.99,53.91,53.96,71127.0,40.7295,40.7899,40.7295,40.7672,71127.0
2015-11-17 12:55:00,53.95,54.03,53.94,54.01,57232.0,40.7597,40.8201,40.7521,40.805,57232.0
2015-11-17 13:00:00,54.02,54.13,54.0,54.08,101796.0,40.8126,40.8957,40.7975,40.8579,101796.0
2015-11-17 13:05:00,54.09,54.12,54.04,54.05,86017.0,40.8655,40.8881,40.8277,40.8352,86017.0
2015-11-17 13:10:00,54.05,54.14,54.02,54.11,91809.0,40.8352,40.9032,40.8126,40.8806,91809.0
2015-11-17 13:15:00,54.11,54.12,53.94,53.94,121706.0,40.8806,40.8881,40.7521,40.7521,121706.0
2015-11-17 13:20:00,53.95,53.98,53.92,53.92,105635.0,40.7597,40.7824,40.737,40.737,105635.0
2015-11-17 13:25:00,53.91,53.92,53.78,53.81,331892.0,40.7295,40.737,40.6312,40.6539,331892.0
2015-11-17 13:30:00,53.8,53.98,53.75,53.95,168968.0,40.6464,40.7824,40.6086,40.7597,168968.0
2015-11-17 13:35:00,53.96,54.0,53.9,53.92,72144.0,40.7672,40.7975,40.7219,40.737,72144.0
2015-11-17 13:40:00,53.92,53.99,53.85,53.95,98716.0,40.737,40.7899,40.6841,40.7597,98716.0
2015-11-17 13:45:00,53.95,53.96,53.86,53.88,74234.0,40.7597,40.7672,40.6917,40.7068,74234.0
2015-11-17 13:50:00,53.87,53.92,53.82,53.88,126481.0,40.6992,40.737,40.6615,40.7068,126481.0
2015-11-17 13:55:00,53.88,54.0,53.87,54.0,201577.0,40.7068,40.7975,40.6992,40.7975,201577.0
2015-11-17 14:00:00,54.0,54.0,53.86,53.86,82971.0,40.7975,40.7975,40.6917,40.6917,82971.0
2015-11-17 14:05:00,53.87,54.02,53.85,54.01,90610.0,40.6992,40.8126,40.6841,40.805,90610.0
2015-11-17 14:10:00,54.01,54.06,53.99,54.01,137148.0,40.805,40.8428,40.7899,40.805,137148.0
2015-11-17 14:15:00,54.01,54.02,53.93,53.95,89114.0,40.805,40.8126,40.7446,40.7597,89114.0
2015-11-17 14:20:00,53.94,53.95,53.89,53.9,101592.0,40.7521,40.7597,40.7144,40.7219,101592.0
2015-11-17 14:25:00,53.91,53.91,53.73,53.76,317488.0,40.7295,40.7295,40.5935,40.6161,317488.0
2015-11-17 14:30:00,53.75,53.76,53.68,53.73,130167.0,40.6086,40.6161,40.5557,40.5935,130167.0
2015-11-17 14:35:00,53.72,53.75,53.68,53.72,87699.0,40.5859,40.6086,40.5557,40.5859,87699.0
2015-11-17 14:40:00,53.72,53.75,53.54,53.57,111903.0,40.5859,40.6086,40.4499,40.4726,111903.0
2015-11-17 14:45:00,53.57,53.66,53.52,53.65,86779.0,40.4726,40.5406,40.4348,40.533,86779.0
2015-11-17 14:50:00,53.64,53.68,53.56,53.61,95471.0,40.5255,40.5557,40.465,40.5028,95471.0
2015-11-17 14:55:00,53.62,53.68,53.59,53.64,106929.0,40.5104,40.5557,40.4877,40.5255,106929.0
2015-11-17 15:00:00,53.64,53.65,53.52,53.55,131151.0,40.5255,40.533,40.4348,40.4575,131151.0
2015-11-17 15:05:00,53.54,53.64,53.51,53.51,87561.0,40.4499,40.5255,40.4273,40.4273,87561.0
2015-11-17 15:10:00,53.51,53.57,53.43,53.49,164440.0,40.4273,40.4726,40.3668,40.4122,164440.0
2015-11-17 15:15:00,53.48,53.53,53.44,53.49,255100.0,40.4046,40.4424,40.3744,40.4122,255100.0
2015-11-17 15:20:00,53.49,53.58,53.45,53.5,170121.0,40.4122,40.4801,40.3819,40.4197,170121.0
2015-11-17 15:25:00,53.5,53.55,53.43,53.55,158586.0,40.4197,40.4575,40.3668,40.4575,158586.0
2015-11-17 15:30:00,53.55,53.61,53.46,53.56,166996.0,40.4575,40.5028,40.3895,40.465,166996.0
2015-11-17 15:35:00,53.57,53.62,53.51,53.52,233397.0,40.4726,40.5104,40.4273,40.4348,233397.0
2015-11-17 15:40:00,53.53,53.71,53.53,53.65,262247.0,40.4424,40.5784,40.4424,40.533,262247.0
2015-11-17 15:45:00,53.64,53.67,53.51,53.53,234073.0,40.5255,40.5481,40.4273,40.4424,234073.0
2015-11-17 15:50:00,53.54,53.61,53.53,53.54,307853.0,40.4499,40.5028,40.4424,40.4499,307853.0
2015-11-17 15:55:00,53.55,53.55,53.46,53.49,522562.0,40.4575,40.4575,40.3895,40.4122,522562.0
2015-11-18 09:30:00,53.85,53.97,53.76,53.96,547159.0,40.6841,40.7748,40.6161,40.7672,547159.0
2015-11-18 09:35:00,53.96,54.05,53.91,54.03,363798.0,40.7672,40.8352,40.7295,40.8201,363798.0
2015-11-18 09:40:00,54.04,54.11,53.97,54.09,261958.0,40.8277,40.8806,40.7748,40.8655,261958.0
2015-11-18 09:45:00,54.09,54.23,54.06,54.21,384582.0,40.8655,40.9712,40.8428,40.9561,384582.0
2015-11-18 09:50:00,54.22,54.24,54.11,54.15,192945.0,40.9637,40.9788,40.8806,40.9108,192945.0
2015-11-18 09:55:00,54.15,54.28,54.14,54.26,159746.0,40.9108,41.009,40.9032,40.9939,159746.0
2015-11-18 10:00:00,54.27,54.35,54.21,54.35,194074.0,41.0014,41.0619,40.9561,41.0619,194074.0
2015-11-18 10:05:00,54.35,54.37,54.27,54.31,209339.0,41.0619,41.077,41.0014,41.0317,209339.0
2015-11-18 10:10:00,54.31,54.4,54.28,54.37,380525.0,41.0317,41.0997,41.009,41.077,380525.0
2015-11-18 10:15:00,54.38,54.39,54.32,54.39,226229.0,41.0846,41.0921,41.0392,41.0921,226229.0
2015-11-18 10:20:00,54.38,54.46,54.31,54.38,156607.0,41.0846,41.145,41.0317,41.0846,156607.0
2015-11-18 10:25:00,54.38,54.4,54.19,54.24,181891.0,41.0846,41.0997,40.941,40.9788,181891.0
2015-11-18 10:30:00,54.23,54.28,54.19,54.26,159521.0,40.9712,41.009,40.941,40.9939,159521.0
2015-11-18 10:35:00,54.25,54.3,54.2,54.29,221133.0,40.9863,41.0241,40.9486,41.0166,221133.0
2015-11-18 10:40:00,54.29,54.38,54.27,54.36,184572.0,41.0166,41.0846,41.0014,41.0694,184572.0
2015-11-18 10:45:00,54.35,54.46,54.34,54.44,239490.0,41.0619,41.145,41.0543,41.1299,239490.0
2015-11-18 10:50:00,54.43,54.47,54.35,54.35,112893.0,41.1223,41.1525,41.0619,41.0619,112893.0
2015-11-18 10:55:00,54.35,54.41,54.29,54.4,121392.0,41.0619,41.1072,41.0166,41.0997,121392.0
2015-11-18 11:00:00,54.39,54.39,54.29,54.32,119025.0,41.0921,41.0921,41.0166,41.0392,119025.0
2015-11-18 11:05:00,54.32,54.35,54.26,54.35,231465.0,41.0392,41.0619,40.9939,41.0619,231465.0
2015-11-18 11:10:00,54.35,54.4,54.3,54.4,202253.0,41.0619,41.0997,41.0241,41.0997,202253.0
2015-11-18 11:15:00,54.4,54.4,54.36,54.4,240645.0,41.0997,41.0997,41.0694,41.0997,240645.0
2015-11-18 11:20:00,54.4,54.41,54.32,54.33,241389.0,41.0997,41.1072,41.0392,41.0468,241389.0
2015-11-18 11:25:00,54.33,54.41,54.29,54.4,338681.0,41.0468,41.1072,41.0166,41.0997,338681.0
2015-11-18 11:30:00,54.4,54.41,54.37,54.37,251690.0,41.0997,41.1072,41.077,41.077,251690.0
2015-11-18 11:35:00,54.38,54.5,54.37,54.5,216812.0,41.0846,41.1752,41.077,41.1752,216812.0
2015-11-18 11:40:00,54.5,54.59,54.43,54.59,173609.0,41.1752,41.2432,41.1223,41.2432,173609.0
2015-11-18 11:45:00,54.59,54.67,54.58,54.64,148873.0,41.2432,41.3037,41.2357,41.281,148873.0
2015-11-18 11:50:00,54.64,54.7,54.54,54.54,114706.0,41.281,41.3263,41.2054,41.2054,114706.0
2015-11-18 11:55:00,54.55,54.58,54.48,54.49,192246.0,41.213,41.2357,41.1601,41.1677,192246.0
2015-11-18 12:00:00,54.5,54.54,54.46,54.51,103561.0,41.1752,41.2054,41.145,41.1828,103561.0
2015-11-18 12:05:00,54.51,54.52,54.45,54.47,114721.0,41.1828,41.1903,41.1374,41.1525,114721.0
2015-11-18 12:10:00,54.47,54.49,54.43,54.47,86208.0,41.1525,41.1677,41.1223,41.1525,86208.0
2015-11-18 12:15:00,54.47,54.5,54.46,54.47,93811.0,41.1525,41.1752,41.145,41.1525,93811.0
2015-11-18 12:20:00,54.47,54.55,54.46,54.55,146975.0,41.1525,41.213,41.145,41.213,146975.0
2015-11-18 12:25:00,54.56,54.66,54.53,54.64,105162.0,41.2205,41.2961,41.1979,41.281,105162.0
2015-11-18 12:30:00,54.64,54.64,54.55,54.6,107891.0,41.281,41.281,41.213,41.2508,107891.0
2015-11-18 12:35:00,54.6,54.6,54.56,54.6,42129.0,41.2508,41.2508,41.2205,41.2508,42129.0
2015-11-18 12:40:00,54.61,54.61,54.51,54.52,68588.0,41.2583,41.2583,41.1828,41.1903,68588.0
2015-11-18 12:45:00,54.52,54.52,54.48,54.5,164228.0,41.1903,41.1903,41.1601,41.1752,164228.0
2015-11-18 12:50:00,54.5,54.51,54.48,54.49,128034.0,41.1752,41.1828,41.1601,41.1677,128034.0
2015-11-18 12:55:00,54.49,54.51,54.48,54.49,124301.0,41.1677,41.1828,41.1601,41.1677,124301.0
2015-11-18 13:00:00,54.49,54.51,54.47,54.5,105222.0,41.1677,41.1828,41.1525,41.1752,105222.0
2015-11-18 13:05:00,54.49,54.52,54.47,54.51,88821.0,41.1677,41.1903,41.1525,41.1828,88821.0
2015-11-18 13:10:00,54.51,54.6,54.5,54.58,169338.0,41.1828,41.2508,41.1752,41.2357,169338.0
2015-11-18 13:15:00,54.58,54.6,54.54,54.58,90152.0,41.2357,41.2508,41.2054,41.2357,90152.0
2015-11-18 13:20:00,54.57,54.67,54.55,54.63,104050.0,41.2281,41.3037,41.213,41.2734,104050.0
2015-11-18 13:25:00,54.63,54.63,54.56,54.57,104715.0,41.2734,41.2734,41.2205,41.2281,104715.0
2015-11-18 13:30:00,54.58,54.62,54.57,54.58,80685.0,41.2357,41.2659,41.2281,41.2357,80685.0
2015-11-18 13:35:00,54.58,54.61,54.54,54.6,103188.0,41.2357,41.2583,41.2054,41.2508,103188.0
2015-11-18 13:40:00,54.6,54.62,54.55,54.57,295354.0,41.2508,41.2659,41.213,41.2281,295354.0
2015-11-18 13:45:00,54.57,54.6,54.53,54.55,162158.0,41.2281,41.2508,41.1979,41.213,162158.0
2015-11-18 13:50:00,54.55,54.6,54.52,54.58,80023.0,41.213,41.2508,41.1903,41.2357,80023.0
2015-11-18 13:55:00,54.59,54.63,54.51,54.52,181020.0,41.2432,41.2734,41.1828,41.1903,181020.0
2015-11-18 14:00:00,54.52,54.72,54.4,54.59,527244.0,41.1903,41.3414,41.0997,41.2432,527244.0
2015-11-18 14:05:00,54.59,54.69,54.47,54.51,657067.0,41.2432,41.3188,41.1525,41.1828,657067.0
2015-11-18 14:10:00,54.51,54.7,54.51,54.61,284141.0,41.1828,41.3263,41.1828,41.2583,284141.0
2015-11-18 14:15:00,54.61,54.62,54.53,54.6,150123.0,41.2583,41.2659,41.1979,41.2508,150123.0
2015-11-18 14:20:00,54.59,54.64,54.57,54.62,164540.0,41.2432,41.281,41.2281,41.2659,164540.0
2015-11-18 14:25:00,54.62,54.63,54.56,54.61,125605.0,41.2659,41.2734,41.2205,41.2583,125605.0
2015-11-18 14:30:00,54.61,54.65,54.53,54.55,159795.0,41.2583,41.2885,41.1979,41.213,159795.0
2015-11-18 14:35:00,54.55,54.6,54.53,54.6,171612.0,41.213,41.2508,41.1979,41.2508,171612.0
2015-11-18 14:40:00,54.6,54.66,54.6,54.66,239504.0,41.2508,41.2961,41.2508,41.2961,239504.0
2015-11-18 14:45:00,54.67,54.73,54.64,54.7,148877.0,41.3037,41.349,41.281,41.3263,148877.0
2015-11-18 14:50:00,54.7,54.78,54.66,54.76,228318.0,41.3263,41.3868,41.2961,41.3716,228318.0
2015-11-18 14:55:00,54.76,54.84,54.73,54.83,144615.0,41.3716,41.4321,41.349,41.4245,144615.0
2015-11-18 15:00:00,54.83,54.86,54.76,54.78,205006.0,41.4245,41.4472,41.3716,41.3868,205006.0
2015-11-18 15:05:00,54.78,54.85,54.78,54.82,139541.0,41.3868,41.4396,41.3868,41.417,139541.0
2015-11-18 15:10:00,54.82,54.97,54.81,54.97,190566.0,41.417,41.5303,41.4094,41.5303,190566.0
2015-11-18 15:15:00,54.96,55.0,54.93,54.99,297143.0,41.5227,41.553,41.5001,41.5454,297143.0
2015-11-18 15:20:00,54.98,54.99,54.87,54.88,216954.0,41.5379,41.5454,41.4548,41.4623,216954.0
2015-11-18 15:25:00,54.88,54.92,54.85,54.91,173691.0,41.4623,41.4925,41.4396,41.485,173691.0
2015-11-18 15:30:00,54.91,54.98,54.9,54.94,218026.0,41.485,41.5379,41.4774,41.5076,218026.0
2015-11-18 15:35:00,54.95,54.99,54.9,54.98,219544.0,41.5152,41.5454,41.4774,41.5379,219544.0
2015-11-18 15:40:00,54.98,54.99,54.91,54.92,306506.0,41.5379,41.5454,41.485,41.4925,306506.0
2015-11-18 15:45:00,54.91,54.98,54.9,54.98,370562.0,41.485,41.5379,41.4774,41.5379,370562.0
2015-11-18 15:50:00,54.98,55.0,54.93,54.94,550102.0,41.5379,41.553,41.5001,41.5076,550102.0
2015-11-18 15:55:00,54.94,55.03,54.93,54.99,994222.0,41.5076,41.5756,41.5001,41.5454,994222.0
2015-11-19 09:30:00,54.88,55.16,54.82,55.12,585354.0,41.4623,41.6739,41.417,41.6436,585354.0
2015-11-19 09:35:00,55.13,55.28,55.01,55.07,399557.0,41.6512,41.7645,41.5605,41.6059,399557.0
2015-11-19 09:40:00,55.06,55.22,55.05,55.21,229072.0,41.5983,41.7192,41.5907,41.7116,229072.0
2015-11-19 09:45:00,55.19,55.26,55.13,55.2,253983.0,41.6965,41.7494,41.6512,41.7041,253983.0
2015-11-19 09:50:00,55.2,55.25,55.16,55.2,179845.0,41.7041,41.7418,41.6739,41.7041,179845.0
2015-11-19 09:55:00,55.19,55.2,55.06,55.07,178631.0,41.6965,41.7041,41.5983,41.6059,178631.0
2015-11-19 10:00:00,55.07,55.07,54.78,54.94,312410.0,41.6059,41.6059,41.3868,41.5076,312410.0
2015-11-19 10:05:00,54.95,55.16,54.95,55.12,145756.0,41.5152,41.6739,41.5152,41.6436,145756.0
2015-11-19 10:10:00,55.12,55.18,55.03,55.09,145804.0,41.6436,41.689,41.5756,41.621,145804.0
2015-11-19 10:15:00,55.09,55.1,54.93,54.95,140709.0,41.621,41.6285,41.5001,41.5152,140709.0
2015-11-19 10:20:00,54.96,54.98,54.85,54.89,128438.0,41.5227,41.5379,41.4396,41.4699,128438.0
2015-11-19 10:25:00,54.88,54.9,54.76,54.78,127270.0,41.4623,41.4774,41.3716,41.3868,127270.0
2015-11-19 10:30:00,54.79,54.84,54.75,54.77,173950.0,41.3943,41.4321,41.3641,41.3792,173950.0
2015-11-19 10:35:00,54.77,54.83,54.74,54.81,199619.0,41.3792,41.4245,41.3565,41.4094,199619.0
2015-11-19 10:40:00,54.8,54.89,54.78,54.81,170226.0,41.4019,41.4699,41.3868,41.4094,170226.0
2015-11-19 10:45:00,54.81,54.87,54.75,54.87,178060.0,41.4094,41.4548,41.3641,41.4548,178060.0
2015-11-19 10:50:00,54.87,54.96,54.85,54.87,155627.0,41.4548,41.5227,41.4396,41.4548,155627.0
2015-11-19 10:55:00,54.87,54.98,54.85,54.96,109204.0,41.4548,41.5379,41.4396,41.5227,109204.0
2015-11-19 11:00:00,54.96,55.14,54.93,55.11,240439.0,41.5227,41.6587,41.5001,41.6361,240439.0
2015-11-19 11:05:00,55.1,55.17,55.09,55.14,165224.0,41.6285,41.6814,41.621,41.6587,165224.0
2015-11-19 11:10:00,55.15,55.15,55.1,55.14,122075.0,41.6663,41.6663,41.6285,41.6587,122075.0
2015-11-19 11:15:00,55.15,55.2,55.12,55.16,146699.0,41.6663,41.7041,41.6436,41.6739,146699.0
2015-11-19 11:20:00,55.16,55.19,55.11,55.14,54523.0,41.6739,41.6965,41.6361,41.6587,54523.0
2015-11-19 11:25:00,55.14,55.22,55.13,55.2,87112.0,41.6587,41.7192,41.6512,41.7041,87112.0
2015-11-19 11:30:00,55.19,55.23,55.16,55.17,129418.0,41.6965,41.7267,41.6739,41.6814,129418.0
2015-11-19 11:35:00,55.18,55.18,55.03,55.05,90572.0,41.689,41.689,41.5756,41.5907,90572.0
2015-11-19 11:40:00,55.05,55.09,55.0,55.07,60751.0,41.5907,41.621,41.553,41.6059,60751.0
2015-11-19 11:45:00,55.07,55.08,55.01,55.04,75170.0,41.6059,41.6134,41.5605,41.5832,75170.0
2015-11-19 11:50:00,55.04,55.05,54.93,54.97,81476.0,41.5832,41.5907,41.5001,41.5303,81476.0
2015-11-19 11:55:00,54.96,55.0,54.89,54.89,116365.0,41.5227,41.553,41.4699,41.4699,116365.0
2015-11-19 12:00:00,54.9,54.97,54.87,54.97,147875.0,41.4774,41.5303,41.4548,41.5303,147875.0
2015-11-19 12:05:00,54.97,55.0,54.96,54.96,49051.0,41.5303,41.553,41.5227,41.5227,49051.0
2015-11-19 12:10:00,54.96,55.02,54.96,54.98,59973.0,41.5227,41.5681,41.5227,41.5379,59973.0
2015-11-19 12:15:00,54.97,55.01,54.95,54.96,59872.0,41.5303,41.5605,41.5152,41.5227,59872.0
2015-11-19 12:20:00,54.95,54.98,54.92,54.93,65933.0,41.5152,41.5379,41.4925,41.5001,65933.0
2015-11-19 12:25:00,54.93,55.03,54.93,55.03,68316.0,41.5001,41.5756,41.5001,41.5756,68316.0
2015-11-19 12:30:00,55.02,55.2,55.0,55.18,152147.0,41.5681,41.7041,41.553,41.689,152147.0
2015-11-19 12:35:00,55.18,55.27,55.18,55.25,198586.0,41.689,41.757,41.689,41.7418,198586.0
2015-11-19 12:40:00,55.25,55.25,55.21,55.23,66806.0,41.7418,41.7418,41.7116,41.7267,66806.0
2015-11-19 12:45:00,55.24,55.27,55.23,55.24,111149.0,41.7343,41.757,41.7267,41.7343,111149.0
2015-11-19 12:50:00,55.25,55.26,55.23,55.23,95459.0,41.7418,41.7494,41.7267,41.7267,95459.0
2015-11-19 12:55:00,55.24,55.28,55.19,55.25,118675.0,41.7343,41.7645,41.6965,41.7418,118675.0
2015-11-19 13:00:00,55.26,55.27,55.23,55.25,79161.0,41.7494,41.757,41.7267,41.7418,79161.0
2015-11-19 13:05:00,55.26,55.3,55.25,55.27,103034.0,41.7494,41.7796,41.7418,41.757,103034.0
2015-11-19 13:10:00,55.27,55.28,55.19,55.23,98173.0,41.757,41.7645,41.6965,41.7267,98173.0
2015-11-19 13:15:00,55.23,55.24,55.18,55.21,84322.0,41.7267,41.7343,41.689,41.7116,84322.0
2015-11-19 13:20:00,55.21,55.22,55.19,55.21,77168.0,41.7116,41.7192,41.6965,41.7116,77168.0
2015-11-19 13:25:00,55.2,55.21,55.17,55.19,77186.0,41.7041,41.7116,41.6814,41.6965,77186.0
2015-11-19 13:30:00,55.18,55.18,55.13,55.15,41355.0,41.689,41.689,41.6512,41.6663,41355.0
2015-11-19 13:35:00,55.15,55.18,55.11,55.15,48586.0,41.6663,41.689,41.6361,41.6663,48586.0
2015-11-19 13:40:00,55.15,55.19,55.13,55.16,37250.0,41.6663,41.6965,41.6512,41.6739,37250.0
2015-11-19 13:45:00,55.17,55.23,55.17,55.19,30995.0,41.6814,41.7267,41.6814,41.6965,30995.0
2015-11-19 13:50:00,55.19,55.2,55.14,55.18,55820.0,41.6965,41.7041,41.6587,41.689,55820.0
2015-11-19 13:55:00,55.19,55.2,55.12,55.13,25281.0,41.6965,41.7041,41.6436,41.6512,25281.0
2015-11-19 14:00:00,55.13,55.16,55.07,55.09,55339.0,41.6512,41.6739,41.6059,41.621,55339.0
2015-11-19 14:05:00,55.08,55.12,55.06,55.08,51956.0,41.6134,41.6436,41.5983,41.6134,51956.0
2015-11-19 14:10:00,55.08,55.09,54.97,54.99,58540.0,41.6134,41.621,41.5303,41.5454,58540.0
2015-11-19 14:15:00,54.98,55.06,54.95,55.04,155748.0,41.5379,41.5983,41.5152,41.5832,155748.0
2015-11-19 14:20:00,55.04,55.1,55.02,55.08,66792.0,41.5832,41.6285,41.5681,41.6134,66792.0
2015-11-19 14:25:00,55.08,55.09,55.03,55.08,61357.0,41.6134,41.621,41.5756,41.6134,61357.0
2015-11-19 14:30:00,55.07,55.11,55.03,55.03,67872.0,41.6059,41.6361,41.5756,41.5756,67872.0
2015-11-19 14:35:00,55.04,55.05,54.96,54.96,39229.0,41.5832,41.5907,41.5227,41.5227,39229.0
2015-11-19 14:40:00,54.96,55.01,54.94,54.96,102732.0,41.5227,41.5605,41.5076,41.5227,102732.0
2015-11-19 14:45:00,54.96,55.01,54.95,55.01,44029.0,41.5227,41.5605,41.5152,41.5605,44029.0
2015-11-19 14:50:00,55.01,55.1,55.0,55.06,75201.0,41.5605,41.6285,41.553,41.5983,75201.0
2015-11-19 14:55:00,55.06,55.11,55.06,55.1,62945.0,41.5983,41.6361,41.5983,41.6285,62945.0
2015-11-19 15:00:00,55.11,55.13,55.07,55.08,50057.0,41.6361,41.6512,41.6059,41.6134,50057.0
2015-11-19 15:05:00,55.09,55.1,55.02,55.03,88413.0,41.621,41.6285,41.5681,41.5756,88413.0
2015-11-19 15:10:00,55.02,55.06,55.0,55.03,71842.0,41.5681,41.5983,41.553,41.5756,71842.0
2015-11-19 15:15:00,55.04,55.04,54.99,55.02,86574.0,41.5832,41.5832,41.5454,41.5681,86574.0
2015-11-19 15:20:00,55.01,55.11,55.01,55.07,117550.0,41.5605,41.6361,41.5605,41.6059,117550.0
2015-11-19 15:25:00,55.07,55.12,55.06,55.08,103385.0,41.6059,41.6436,41.5983,41.6134,103385.0
2015-11-19 15:30:00,55.09,55.11,55.02,55.03,86207.0,41.621,41.6361,41.5681,41.5756,86207.0
2015-11-19 15:35:00,55.04,55.05,55.0,55.02,137755.0,41.5832,41.5907,41.553,41.5681,137755.0
2015-11-19 15:40:00,55.02,55.03,54.98,54.99,90430.0,41.5681,41.5756,41.5379,41.5454,90430.0
2015-11-19 15:45:00,54.99,55.03,54.97,54.98,107897.0,41.5454,41.5756,41.5303,41.5379,107897.0
2015-11-19 15:50:00,54.98,55.07,54.98,55.04,151573.0,41.5379,41.6059,41.5379,41.5832,151573.0
2015-11-19 15:55:00,55.04,55.1,55.03,55.07,390136.0,41.5832,41.6285,41.5756,41.6059,390136.0
2015-11-20 09:30:00,55.37,55.37,55.05,55.23,1273642.0,41.8325,41.8325,41.5907,41.7267,1273642.0
2015-11-20 09:35:00,55.23,55.28,55.15,55.23,398427.0,41.7267,41.7645,41.6663,41.7267,398427.0
2015-11-20 09:40:00,55.24,55.27,55.16,55.21,222864.0,41.7343,41.757,41.6739,41.7116,222864.0
2015-11-20 09:45:00,55.22,55.25,55.16,55.16,132973.0,41.7192,41.7418,41.6739,41.6739,132973.0
2015-11-20 09:50:00,55.16,55.19,55.03,55.05,245327.0,41.6739,41.6965,41.5756,41.5907,245327.0
2015-11-20 09:55:00,55.05,55.09,54.98,54.98,205572.0,41.5907,41.621,41.5379,41.5379,205572.0
2015-11-20 10:00:00,54.97,55.01,54.91,54.93,273353.0,41.5303,41.5605,41.485,41.5001,273353.0
2015-11-20 10:05:00,54.93,54.95,54.83,54.89,122590.0,41.5001,41.5152,41.4245,41.4699,122590.0
2015-11-20 10:10:00,54.88,55.01,54.87,54.98,174919.0,41.4623,41.5605,41.4548,41.5379,174919.0
2015-11-20 10:15:00,54.99,55.08,54.95,55.06,140683.0,41.5454,41.6134,41.5152,41.5983,140683.0
2015-11-20 10:20:00,55.06,55.08,54.96,54.97,111097.0,41.5983,41.6134,41.5227,41.5303,111097.0
2015-11-20 10:25:00,54.96,54.98,54.87,54.91,196021.0,41.5227,41.5379,41.4548,41.485,196021.0
2015-11-20 10:30:00,54.93,54.94,54.82,54.84,147032.0,41.5001,41.5076,41.417,41.4321,147032.0
2015-11-20 10:35:00,54.85,54.95,54.81,54.95,98020.0,41.4396,41.5152,41.4094,41.5152,98020.0
2015-11-20 10:40:00,54.94,55.0,54.89,54.99,116600.0,41.5076,41.553,41.4699,41.5454,116600.0
2015-11-20 10:45:00,55.0,55.01,54.97,54.99,188937.0,41.553,41.5605,41.5303,41.5454,188937.0
2015-11-20 10:50:00,54.99,55.0,54.9,54.93,80594.0,41.5454,41.553,41.4774,41.5001,80594.0
2015-11-20 10:55:00,54.93,54.94,54.87,54.88,102532.0,41.5001,41.5076,41.4548,41.4623,102532.0
2015-11-20 11:00:00,54.87,54.93,54.83,54.92,149253.0,41.4548,41.5001,41.4245,41.4925,149253.0
2015-11-20 11:05:00,54.92,54.96,54.91,54.91,47970.0,41.4925,41.5227,41.485,41.485,47970.0
2015-11-20 11:10:00,54.91,54.95,54.86,54.86,51407.0,41.485,41.5152,41.4472,41.4472,51407.0
2015-11-20 11:15:00,54.86,54.9,54.84,54.9,82658.0,41.4472,41.4774,41.4321,41.4774,82658.0
2015-11-20 11:20:00,54.9,54.91,54.85,54.89,73955.0,41.4774,41.485,41.4396,41.4699,73955.0
2015-11-20 11:25:00,54.9,54.9,54.82,54.83,114261.0,41.4774,41.4774,41.417,41.4245,114261.0
2015-11-20 11:30:00,54.83,54.85,54.81,54.82,224477.0,41.4245,41.4396,41.4094,41.417,224477.0
2015-11-20 11:35:00,54.81,54.87,54.81,54.82,63656.0,41.4094,41.4548,41.4094,41.417,63656.0
2015-11-20 11:40:00,54.82,54.9,54.82,54.86,49828.0,41.417,41.4774,41.417,41.4472,49828.0
2015-11-20 11:45:00,54.85,54.87,54.82,54.83,44807.0,41.4396,41.4548,41.417,41.4245,44807.0
2015-11-20 11:50:00,54.83,54.84,54.75,54.76,188296.0,41.4245,41.4321,41.3641,41.3716,188296.0
2015-11-20 11:55:00,54.76,54.77,54.71,54.76,242792.0,41.3716,41.3792,41.3339,41.3716,242792.0
2015-11-20 12:00:00,54.77,54.77,54.69,54.7,126464.0,41.3792,41.3792,41.3188,41.3263,126464.0
2015-11-20 12:05:00,54.7,54.74,54.68,54.72,215206.0,41.3263,41.3565,41.3112,41.3414,215206.0
2015-11-20 12:10:00,54.71,54.74,54.69,54.69,321659.0,41.3339,41.3565,41.3188,41.3188,321659.0
2015-11-20 12:15:00,54.68,54.69,54.62,54.63,148818.0,41.3112,41.3188,41.2659,41.2734,148818.0
2015-11-20 12:20:00,54.62,54.66,54.55,54.63,132748.0,41.2659,41.2961,41.213,41.2734,132748.0
2015-11-20 12:25:00,54.64,54.64,54.57,54.6,144681.0,41.281,41.281,41.2281,41.2508,144681.0
2015-11-20 12:30:00,54.6,54.65,54.59,54.63,222787.0,41.2508,41.2885,41.2432,41.2734,222787.0
2015-11-20 12:35:00,54.62,54.63,54.6,54.61,60888.0,41.2659,41.2734,41.2508,41.2583,60888.0
2015-11-20 12:40:00,54.6,54.66,54.59,54.64,82721.0,41.2508,41.2961,41.2432,41.281,82721.0
2015-11-20 12:45:00,54.63,54.71,54.63,54.66,122998.0,41.2734,41.3339,41.2734,41.2961,122998.0
2015-11-20 12:50:00,54.66,54.68,54.62,54.67,56382.0,41.2961,41.3112,41.2659,41.3037,56382.0
2015-11-20 12:55:00,54.67,54.74,54.66,54.74,95527.0,41.3037,41.3565,41.2961,41.3565,95527.0
2015-11-20 13:00:00,54.74,54.83,54.74,54.83,90896.0,41.3565,41.4245,41.3565,41.4245,90896.0
2015-11-20 13:05:00,54.83,54.86,54.81,54.84,100866.0,41.4245,41.4472,41.4094,41.4321,100866.0
2015-11-20 13:10:00,54.85,54.86,54.77,54.8,129354.0,41.4396,41.4472,41.3792,41.4019,129354.0
2015-11-20 13:15:00,54.81,54.84,54.77,54.83,102304.0,41.4094,41.4321,41.3792,41.4245,102304.0
2015-11-20 13:20:00,54.83,54.84,54.79,54.82,51741.0,41.4245,41.4321,41.3943,41.417,51741.0
2015-11-20 13:25:00,54.81,54.81,54.73,54.73,57398.0,41.4094,41.4094,41.349,41.349,57398.0
2015-11-20 13:30:00,54.73,54.75,54.65,54.66,123868.0,41.349,41.3641,41.2885,41.2961,123868.0
2015-11-20 13:35:00,54.65,54.7,54.62,54.69,97569.0,41.2885,41.3263,41.2659,41.3188,97569.0
2015-11-20 13:40:00,54.7,54.77,54.69,54.72,135724.0,41.3263,41.3792,41.3188,41.3414,135724.0
2015-11-20 13:45:00,54.72,54.8,54.72,54.8,71264.0,41.3414,41.4019,41.3414,41.4019,71264.0
2015-11-20 13:50:00,54.79,54.84,54.77,54.83,129459.0,41.3943,41.4321,41.3792,41.4245,129459.0
2015-11-20 13:55:00,54.83,54.91,54.83,54.87,148240.0,41.4245,41.485,41.4245,41.4548,148240.0
2015-11-20 14:00:00,54.88,54.91,54.84,54.88,81955.0,41.4623,41.485,41.4321,41.4623,81955.0
2015-11-20 14:05:00,54.87,54.9,54.81,54.84,76986.0,41.4548,41.4774,41.4094,41.4321,76986.0
2015-11-20 14:10:00,54.83,54.84,54.78,54.79,30556.0,41.4245,41.4321,41.3868,41.3943,30556.0
2015-11-20 14:15:00,54.8,54.85,54.77,54.85,43974.0,41.4019,41.4396,41.3792,41.4396,43974.0
2015-11-20 14:20:00,54.86,54.86,54.79,54.82,36377.0,41.4472,41.4472,41.3943,41.417,36377.0
2015-11-20 14:25:00,54.82,54.83,54.72,54.74,80041.0,41.417,41.4245,41.3414,41.3565,80041.0
2015-11-20 14:30:00,54.75,54.76,54.69,54.73,61953.0,41.3641,41.3716,41.3188,41.349,61953.0
2015-11-20 14:35:00,54.73,54.81,54.71,54.79,155455.0,41.349,41.4094,41.3339,41.3943,155455.0
2015-11-20 14:40:00,54.79,54.81,54.76,54.79,48063.0,41.3943,41.4094,41.3716,41.3943,48063.0
2015-11-20 14:45:00,54.78,54.8,54.77,54.79,77924.0,41.3868,41.4019,41.3792,41.3943,77924.0
2015-11-20 14:50:00,54.79,54.8,54.77,54.79,70036.0,41.3943,41.4019,41.3792,41.3943,70036.0
2015-11-20 14:55:00,54.78,54.78,54.63,54.64,148796.0,41.3868,41.3868,41.2734,41.281,148796.0
2015-11-20 15:00:00,54.64,54.68,54.64,54.66,187010.0,41.281,41.3112,41.281,41.2961,187010.0
2015-11-20 15:05:00,54.66,54.72,54.64,54.7,147019.0,41.2961,41.3414,41.281,41.3263,147019.0
2015-11-20 15:10:00,54.7,54.72,54.66,54.71,104557.0,41.3263,41.3414,41.2961,41.3339,104557.0
2015-11-20 15:15:00,54.71,54.72,54.68,54.7,127335.0,41.3339,41.3414,41.3112,41.3263,127335.0
2015-11-20 15:20:00,54.71,54.72,54.67,54.71,155037.0,41.3339,41.3414,41.3037,41.3339,155037.0
2015-11-20 15:25:00,54.71,54.72,54.65,54.68,353455.0,41.3339,41.3414,41.2885,41.3112,353455.0
2015-11-20 15:30:00,54.68,54.76,54.67,54.73,606394.0,41.3112,41.3716,41.3037,41.349,606394.0
2015-11-20 15:35:00,54.73,54.76,54.69,54.7,230971.0,41.349,41.3716,41.3188,41.3263,230971.0
2015-11-20 15:40:00,54.7,54.73,54.67,54.7,249102.0,41.3263,41.349,41.3037,41.3263,249102.0
2015-11-20 15:45:00,54.7,54.76,54.66,54.75,234349.0,41.3263,41.3716,41.2961,41.3641,234349.0
2015-11-20 15:50:00,54.75,54.76,54.71,54.75,343406.0,41.3641,41.3716,41.3339,41.3641,343406.0
2015-11-20 15:55:00,54.76,54.77,54.67,54.73,618858.0,41.3716,41.3792,41.3037,41.349,618858.0
2015-11-23 09:30:00,54.67,54.82,54.53,54.76,357064.0,41.3037,41.417,41.1979,41.3716,357064.0
2015-11-23 09:35:00,54.75,54.8,54.61,54.65,249334.0,41.3641,41.4019,41.2583,41.2885,249334.0
2015-11-23 09:40:00,54.64,54.73,54.63,54.69,164925.0,41.281,41.349,41.2734,41.3188,164925.0
2015-11-23 09:45:00,54.7,54.74,54.64,54.65,172183.0,41.3263,41.3565,41.281,41.2885,172183.0
2015-11-23 09:50:00,54.66,54.69,54.51,54.51,227486.0,41.2961,41.3188,41.1828,41.1828,227486.0
2015-11-23 09:55:00,54.52,54.52,54.32,54.33,234826.0,41.1903,41.1903,41.0392,41.0468,234826.0
2015-11-23 10:00:00,54.33,54.34,54.15,54.16,377550.0,41.0468,41.0543,40.9108,40.9183,377550.0
2015-11-23 10:05:00,54.16,54.31,54.15,54.29,329250.0,40.9183,41.0317,40.9108,41.0166,329250.0
2015-11-23 10:10:00,54.28,54.3,54.23,54.3,166413.0,41.009,41.0241,40.9712,41.0241,166413.0
2015-11-23 10:15:00,54.29,54.61,54.28,54.6,312020.0,41.0166,41.2583,41.009,41.2508,312020.0
2015-11-23 10:20:00,54.6,54.71,54.55,54.7,148761.0,41.2508,41.3339,41.213,41.3263,148761.0
2015-11-23 10:25:00,54.69,54.7,54.58,54.62,231262.0,41.3188,41.3263,41.2357,41.2659,231262.0
2015-11-23 10:30:00,54.62,54.7,54.58,54.59,272153.0,41.2659,41.3263,41.2357,41.2432,272153.0
2015-11-23 10:35:00,54.59,54.65,54.56,54.64,82302.0,41.2432,41.2885,41.2205,41.281,82302.0
2015-11-23 10:40:00,54.63,54.7,54.62,54.69,103183.0,41.2734,41.3263,41.2659,41.3188,103183.0
2015-11-23 10:45:00,54.69,54.71,54.62,54.7,130115.0,41.3188,41.3339,41.2659,41.3263,130115.0
2015-11-23 10:50:00,54.7,54.7,54.64,54.65,99751.0,41.3263,41.3263,41.281,41.2885,99751.0
2015-11-23 10:55:00,54.65,54.7,54.65,54.69,69931.0,41.2885,41.3263,41.2885,41.3188,69931.0
2015-11-23 11:00:00,54.7,54.7,54.63,54.66,102154.0,41.3263,41.3263,41.2734,41.2961,102154.0
2015-11-23 11:05:00,54.66,54.7,54.64,54.69,94518.0,41.2961,41.3263,41.281,41.3188,94518.0
2015-11-23 11:10:00,54.69,54.79,54.67,54.78,291129.0,41.3188,41.3943,41.3037,41.3868,291129.0
2015-11-23 11:15:00,54.78,54.81,54.75,54.79,402480.0,41.3868,41.4094,41.3641,41.3943,402480.0
2015-11-23 11:20:00,54.79,54.79,54.74,54.75,95093.0,41.3943,41.3943,41.3565,41.3641,95093.0
2015-11-23 11:25:00,54.76,54.79,54.74,54.78,88433.0,41.3716,41.3943,41.3565,41.3868,88433.0
2015-11-23 11:30:00,54.78,54.79,54.7,54.71,108956.0,41.3868,41.3943,41.3263,41.3339,108956.0
2015-11-23 11:35:00,54.71,54.77,54.71,54.72,68507.0,41.3339,41.3792,41.3339,41.3414,68507.0
2015-11-23 11:40:00,54.7,54.76,54.69,54.74,128825.0,41.3263,41.3716,41.3188,41.3565,128825.0
2015-11-23 11:45:00,54.73,54.74,54.7,54.72,54564.0,41.349,41.3565,41.3263,41.3414,54564.0
2015-11-23 11:50:00,54.72,54.77,54.71,54.76,150195.0,41.3414,41.3792,41.3339,41.3716,150195.0
2015-11-23 11:55:00,54.76,54.8,54.74,54.79,67863.0,41.3716,41.4019,41.3565,41.3943,67863.0
2015-11-23 12:00:00,54.78,54.8,54.76,54.77,31721.0,41.3868,41.4019,41.3716,41.3792,31721.0
2015-11-23 12:05:00,54.77,54.84,54.76,54.77,116253.0,41.3792,41.4321,41.3716,41.3792,116253.0
2015-11-23 12:10:00,54.78,54.8,54.73,54.76,74546.0,41.3868,41.4019,41.349,41.3716,74546.0
2015-11-23 12:15:00,54.76,54.76,54.67,54.68,93558.0,41.3716,41.3716,41.3037,41.3112,93558.0
2015-11-23 12:20:00,54.68,54.69,54.62,54.64,81363.0,41.3112,41.3188,41.2659,41.281,81363.0
2015-11-23 12:25:00,54.63,54.68,54.62,54.67,90490.0,41.2734,41.3112,41.2659,41.3037,90490.0
2015-11-23 12:30:00,54.67,54.67,54.6,54.62,33404.0,41.3037,41.3037,41.2508,41.2659,33404.0
2015-11-23 12:35:00,54.62,54.66,54.6,54.63,52075.0,41.2659,41.2961,41.2508,41.2734,52075.0
2015-11-23 12:40:00,54.63,54.68,54.59,54.66,39262.0,41.2734,41.3112,41.2432,41.2961,39262.0
2015-11-23 12:45:00,54.66,54.67,54.61,54.64,54421.0,41.2961,41.3037,41.2583,41.281,54421.0
2015-11-23 12:50:00,54.63,54.68,54.61,54.66,38930.0,41.2734,41.3112,41.2583,41.2961,38930.0
2015-11-23 12:55:00,54.66,54.67,54.62,54.63,25985.0,41.2961,41.3037,41.2659,41.2734,25985.0
2015-11-23 13:00:00,54.63,54.65,54.6,54.6,32989.0,41.2734,41.2885,41.2508,41.2508,32989.0
2015-11-23 13:05:00,54.6,54.62,54.55,54.58,90438.0,41.2508,41.2659,41.213,41.2357,90438.0
2015-11-23 13:10:00,54.58,54.58,54.5,54.51,101604.0,41.2357,41.2357,41.1752,41.1828,101604.0
2015-11-23 13:15:00,54.52,54.55,54.51,54.52,69185.0,41.1903,41.213,41.1828,41.1903,69185.0
2015-11-23 13:20:00,54.52,54.54,54.49,54.52,65998.0,41.1903,41.2054,41.1677,41.1903,65998.0
2015-11-23 13:25:00,54.52,54.53,54.46,54.47,104745.0,41.1903,41.1979,41.145,41.1525,104745.0
2015-11-23 13:30:00,54.47,54.48,54.38,54.39,176046.0,41.1525,41.1601,41.0846,41.0921,176046.0
2015-11-23 13:35:00,54.4,54.45,54.39,54.44,53547.0,41.0997,41.1374,41.0921,41.1299,53547.0
2015-11-23 13:40:00,54.45,54.47,54.43,54.47,52889.0,41.1374,41.1525,41.1223,41.1525,52889.0
2015-11-23 13:45:00,54.46,54.47,54.43,54.47,60670.0,41.145,41.1525,41.1223,41.1525,60670.0
2015-11-23 13:50:00,54.47,54.49,54.45,54.48,46545.0,41.1525,41.1677,41.1374,41.1601,46545.0
2015-11-23 13:55:00,54.48,54.49,54.41,54.41,129160.0,41.1601,41.1677,41.1072,41.1072,129160.0
2015-11-23 14:00:00,54.41,54.47,54.37,54.4,149840.0,41.1072,41.1525,41.077,41.0997,149840.0
2015-11-23 14:05:00,54.4,54.41,54.35,54.38,54550.0,41.0997,41.1072,41.0619,41.0846,54550.0
2015-11-23 14:10:00,54.37,54.38,54.32,54.37,106409.0,41.077,41.0846,41.0392,41.077,106409.0
2015-11-23 14:15:00,54.37,54.4,54.33,54.33,68560.0,41.077,41.0997,41.0468,41.0468,68560.0
2015-11-23 14:20:00,54.33,54.34,54.26,54.27,139037.0,41.0468,41.0543,40.9939,41.0014,139037.0
2015-11-23 14:25:00,54.27,54.3,54.25,54.27,82008.0,41.0014,41.0241,40.9863,41.0014,82008.0
2015-11-23 14:30:00,54.27,54.29,54.25,54.28,65027.0,41.0014,41.0166,40.9863,41.009,65027.0
2015-11-23 14:35:00,54.27,54.27,54.17,54.2,90298.0,41.0014,41.0014,40.9259,40.9486,90298.0
2015-11-23 14:40:00,54.2,54.21,54.18,54.19,129510.0,40.9486,40.9561,40.9335,40.941,129510.0
2015-11-23 14:45:00,54.19,54.2,54.16,54.18,79782.0,40.941,40.9486,40.9183,40.9335,79782.0
2015-11-23 14:50:00,54.18,54.22,54.17,54.21,72931.0,40.9335,40.9637,40.9259,40.9561,72931.0
2015-11-23 14:55:00,54.21,54.24,54.2,54.21,52553.0,40.9561,40.9788,40.9486,40.9561,52553.0
2015-11-23 15:00:00,54.22,54.25,54.2,54.2,67168.0,40.9637,40.9863,40.9486,40.9486,67168.0
2015-11-23 15:05:00,54.21,54.26,54.2,54.23,99026.0,40.9561,40.9939,40.9486,40.9712,99026.0
2015-11-23 15:10:00,54.22,54.25,54.21,54.23,59879.0,40.9637,40.9863,40.9561,40.9712,59879.0
2015-11-23 15:15:00,54.23,54.24,54.18,54.21,164009.0,40.9712,40.9788,40.9335,40.9561,164009.0
2015-11-23 15:20:00,54.21,54.24,54.19,54.22,124366.0,40.9561,40.9788,40.941,40.9637,124366.0
2015-11-23 15:25:00,54.21,54.22,54.16,54.19,124904.0,40.9561,40.9637,40.9183,40.941,124904.0
2015-11-23 15:30:00,54.19,54.32,54.19,54.32,164769.0,40.941,41.0392,40.941,41.0392,164769.0
2015-11-23 15:35:00,54.32,54.34,54.3,54.3,123474.0,41.0392,41.0543,41.0241,41.0241,123474.0
2015-11-23 15:40:00,54.3,54.32,54.29,54.29,402070.0,41.0241,41.0392,41.0166,41.0166,402070.0
2015-11-23 15:45:00,54.28,54.33,54.26,54.28,299035.0,41.009,41.0468,40.9939,41.009,299035.0
2015-11-23 15:50:00,54.28,54.3,54.24,54.24,172384.0,41.009,41.0241,40.9788,40.9788,172384.0
2015-11-23 15:55:00,54.24,54.28,54.19,54.26,564586.0,40.9788,41.009,40.941,40.9939,564586.0
2015-11-24 09:30:00,53.81,53.93,53.76,53.81,626671.0,40.6539,40.7446,40.6161,40.6539,626671.0
2015-11-24 09:35:00,53.82,53.88,53.71,53.84,290595.0,40.6615,40.7068,40.5784,40.6766,290595.0
2015-11-24 09:40:00,53.84,53.98,53.79,53.95,260199.0,40.6766,40.7824,40.6388,40.7597,260199.0
2015-11-24 09:45:00,53.95,53.96,53.79,53.8,182167.0,40.7597,40.7672,40.6388,40.6464,182167.0
2015-11-24 09:50:00,53.8,54.03,53.78,54.02,141674.0,40.6464,40.8201,40.6312,40.8126,141674.0
2015-11-24 09:55:00,54.02,54.06,53.96,53.98,94646.0,40.8126,40.8428,40.7672,40.7824,94646.0
2015-11-24 10:00:00,53.97,54.05,53.9,54.04,163340.0,40.7748,40.8352,40.7219,40.8277,163340.0
2015-11-24 10:05:00,54.04,54.17,54.01,54.05,225798.0,40.8277,40.9259,40.805,40.8352,225798.0
2015-11-24 10:10:00,54.06,54.11,53.97,54.03,148012.0,40.8428,40.8806,40.7748,40.8201,148012.0
2015-11-24 10:15:00,54.02,54.09,53.98,54.02,151939.0,40.8126,40.8655,40.7824,40.8126,151939.0
2015-11-24 10:20:00,54.02,54.15,53.98,54.14,141849.0,40.8126,40.9108,40.7824,40.9032,141849.0
2015-11-24 10:25:00,54.14,54.14,54.0,54.03,168104.0,40.9032,40.9032,40.7975,40.8201,168104.0
2015-11-24 10:30:00,54.03,54.07,53.95,54.0,133206.0,40.8201,40.8503,40.7597,40.7975,133206.0
2015-11-24 10:35:00,53.99,54.06,53.93,53.99,149845.0,40.7899,40.8428,40.7446,40.7899,149845.0
2015-11-24 10:40:00,53.98,54.02,53.88,53.9,188263.0,40.7824,40.8126,40.7068,40.7219,188263.0
2015-11-24 10:45:00,53.9,53.91,53.85,53.89,179828.0,40.7219,40.7295,40.6841,40.7144,179828.0
2015-11-24 10:50:00,53.88,53.92,53.88,53.89,259619.0,40.7068,40.737,40.7068,40.7144,259619.0
2015-11-24 10:55:00,53.89,53.95,53.88,53.93,117581.0,40.7144,40.7597,40.7068,40.7446,117581.0
2015-11-24 11:00:00,53.93,53.99,53.88,53.99,72906.0,40.7446,40.7899,40.7068,40.7899,72906.0
2015-11-24 11:05:00,53.99,54.09,53.96,54.07,154923.0,40.7899,40.8655,40.7672,40.8503,154923.0
2015-11-24 11:10:00,54.08,54.09,54.0,54.03,105931.0,40.8579,40.8655,40.7975,40.8201,105931.0
2015-11-24 11:15:00,54.04,54.06,53.95,53.99,85639.0,40.8277,40.8428,40.7597,40.7899,85639.0
2015-11-24 11:20:00,53.98,54.11,53.95,54.08,172686.0,40.7824,40.8806,40.7597,40.8579,172686.0
2015-11-24 11:25:00,54.08,54.14,54.02,54.04,127021.0,40.8579,40.9032,40.8126,40.8277,127021.0
2015-11-24 11:30:00,54.05,54.15,54.05,54.1,128380.0,40.8352,40.9108,40.8352,40.873,128380.0
2015-11-24 11:35:00,54.09,54.21,54.08,54.16,135752.0,40.8655,40.9561,40.8579,40.9183,135752.0
2015-11-24 11:40:00,54.17,54.19,54.12,54.14,124118.0,40.9259,40.941,40.8881,40.9032,124118.0
2015-11-24 11:45:00,54.14,54.18,54.09,54.12,53011.0,40.9032,40.9335,40.8655,40.8881,53011.0
2015-11-24 11:50:00,54.11,54.2,54.1,54.14,99005.0,40.8806,40.9486,40.873,40.9032,99005.0
2015-11-24 11:55:00,54.14,54.17,54.09,54.09,185246.0,40.9032,40.9259,40.8655,40.8655,185246.0
2015-11-24 12:00:00,54.1,54.15,54.08,54.12,100144.0,40.873,40.9108,40.8579,40.8881,100144.0
2015-11-24 12:05:00,54.12,54.16,54.1,54.13,80316.0,40.8881,40.9183,40.873,40.8957,80316.0
2015-11-24 12:10:00,54.13,54.14,54.09,54.12,67794.0,40.8957,40.9032,40.8655,40.8881,67794.0
2015-11-24 12:15:00,54.12,54.13,54.06,54.08,41762.0,40.8881,40.8957,40.8428,40.8579,41762.0
2015-11-24 12:20:00,54.08,54.15,54.08,54.13,88139.0,40.8579,40.9108,40.8579,40.8957,88139.0
2015-11-24 12:25:00,54.12,54.18,54.1,54.18,80087.0,40.8881,40.9335,40.873,40.9335,80087.0
2015-11-24 12:30:00,54.18,54.18,54.12,54.14,70183.0,40.9335,40.9335,40.8881,40.9032,70183.0
2015-11-24 12:35:00,54.14,54.16,54.13,54.15,59203.0,40.9032,40.9183,40.8957,40.9108,59203.0
2015-11-24 12:40:00,54.16,54.18,54.14,54.15,86075.0,40.9183,40.9335,40.9032,40.9108,86075.0
2015-11-24 12:45:00,54.15,54.21,54.13,54.21,221137.0,40.9108,40.9561,40.8957,40.9561,221137.0
2015-11-24 12:50:00,54.2,54.25,54.15,54.19,155553.0,40.9486,40.9863,40.9108,40.941,155553.0
2015-11-24 12:55:00,54.19,54.29,54.17,54.28,128637.0,40.941,41.0166,40.9259,41.009,128637.0
2015-11-24 13:00:00,54.27,54.43,54.26,54.39,129574.0,41.0014,41.1223,40.9939,41.0921,129574.0
2015-11-24 13:05:00,54.38,54.47,54.36,54.45,76729.0,41.0846,41.1525,41.0694,41.1374,76729.0
2015-11-24 13:10:00,54.45,54.48,54.36,54.43,208394.0,41.1374,41.1601,41.0694,41.1223,208394.0
2015-11-24 13:15:00,54.43,54.45,54.31,54.31,228055.0,41.1223,41.1374,41.0317,41.0317,228055.0
2015-11-24 13:20:00,54.32,54.42,54.31,54.38,166303.0,41.0392,41.1148,41.0317,41.0846,166303.0
2015-11-24 13:25:00,54.38,54.45,54.38,54.42,89120.0,41.0846,41.1374,41.0846,41.1148,89120.0
2015-11-24 13:30:00,54.42,54.49,54.42,54.46,65088.0,41.1148,41.1677,41.1148,41.145,65088.0
2015-11-24 13:35:00,54.46,54.48,54.44,54.46,100604.0,41.145,41.1601,41.1299,41.145,100604.0
2015-11-24 13:40:00,54.47,54.48,54.41,54.41,75512.0,41.1525,41.1601,41.1072,41.1072,75512.0
2015-11-24 13:45:00,54.41,54.42,54.34,54.35,62540.0,41.1072,41.1148,41.0543,41.0619,62540.0
2015-11-24 13:50:00,54.34,54.37,54.29,54.33,106425.0,41.0543,41.077,41.0166,41.0468,106425.0
2015-11-24 13:55:00,54.32,54.4,54.3,54.39,92482.0,41.0392,41.0997,41.0241,41.0921,92482.0
2015-11-24 14:00:00,54.39,54.42,54.35,54.42,139791.0,41.0921,41.1148,41.0619,41.1148,139791.0
2015-11-24 14:05:00,54.42,54.46,54.41,54.44,135587.0,41.1148,41.145,41.1072,41.1299,135587.0
2015-11-24 14:10:00,54.45,54.46,54.32,54.35,93672.0,41.1374,41.145,41.0392,41.0619,93672.0
2015-11-24 14:15:00,54.35,54.36,54.3,54.34,70208.0,41.0619,41.0694,41.0241,41.0543,70208.0
2015-11-24 14:20:00,54.34,54.35,54.27,54.28,49716.0,41.0543,41.0619,41.0014,41.009,49716.0
2015-11-24 14:25:00,54.28,54.37,54.28,54.34,106078.0,41.009,41.077,41.009,41.0543,106078.0
2015-11-24 14:30:00,54.33,54.39,54.28,54.39,100015.0,41.0468,41.0921,41.009,41.0921,100015.0
2015-11-24 14:35:00,54.39,54.42,54.38,54.39,93826.0,41.0921,41.1148,41.0846,41.0921,93826.0
2015-11-24 14:40:00,54.4,54.4,54.36,54.39,80353.0,41.0997,41.0997,41.0694,41.0921,80353.0
2015-11-24 14:45:00,54.4,54.44,54.39,54.41,71591.0,41.0997,41.1299,41.0921,41.1072,71591.0
2015-11-24 14:50:00,54.41,54.48,54.41,54.48,71066.0,41.1072,41.1601,41.1072,41.1601,71066.0
2015-11-24 14:55:00,54.48,54.49,54.41,54.41,129283.0,41.1601,41.1677,41.1072,41.1072,129283.0
2015-11-24 15:00:00,54.41,54.42,54.35,54.37,154394.0,41.1072,41.1148,41.0619,41.077,154394.0
2015-11-24 15:05:00,54.37,54.47,54.36,54.47,106207.0,41.077,41.1525,41.0694,41.1525,106207.0
2015-11-24 15:10:00,54.47,54.5,54.44,54.45,141768.0,41.1525,41.1752,41.1299,41.1374,141768.0
2015-11-24 15:15:00,54.45,54.51,54.42,54.44,279979.0,41.1374,41.1828,41.1148,41.1299,279979.0
2015-11-24 15:20:00,54.43,54.49,54.37,54.37,161202.0,41.1223,41.1677,41.077,41.077,161202.0
2015-11-24 15:25:00,54.37,54.4,54.32,54.33,231000.0,41.077,41.0997,41.0392,41.0468,231000.0
2015-11-24 15:30:00,54.32,54.37,54.27,54.29,132611.0,41.0392,41.077,41.0014,41.0166,132611.0
2015-11-24 15:35:00,54.3,54.33,54.24,54.26,153703.0,41.0241,41.0468,40.9788,40.9939,153703.0
2015-11-24 15:40:00,54.26,54.3,54.24,54.29,161793.0,40.9939,41.0241,40.9788,41.0166,161793.0
2015-11-24 15:45:00,54.28,54.29,54.21,54.21,297269.0,41.009,41.0166,40.9561,40.9561,297269.0
2015-11-24 15:50:00,54.22,54.24,54.17,54.18,182849.0,40.9637,40.9788,40.9259,40.9335,182849.0
2015-11-24 15:55:00,54.18,54.23,54.17,54.19,452468.0,40.9335,40.9712,40.9259,40.941,452468.0
2015-11-25 09:30:00,54.28,54.33,54.1,54.25,387010.0,41.009,41.0468,40.873,40.9863,387010.0
2015-11-25 09:35:00,54.24,54.25,53.76,53.93,505354.0,40.9788,40.9863,40.6161,40.7446,505354.0
2015-11-25 09:40:00,53.94,53.99,53.86,53.92,187925.0,40.7521,40.7899,40.6917,40.737,187925.0
2015-11-25 09:45:00,53.92,53.93,53.78,53.83,246024.0,40.737,40.7446,40.6312,40.669,246024.0
2015-11-25 09:50:00,53.84,53.93,53.8,53.91,172507.0,40.6766,40.7446,40.6464,40.7295,172507.0
2015-11-25 09:55:00,53.91,53.98,53.9,53.95,242623.0,40.7295,40.7824,40.7219,40.7597,242623.0
2015-11-25 10:00:00,53.95,54.07,53.91,54.0,182628.0,40.7597,40.8503,40.7295,40.7975,182628.0
2015-11-25 10:05:00,54.0,54.04,53.94,53.96,139191.0,40.7975,40.8277,40.7521,40.7672,139191.0
2015-11-25 10:10:00,53.96,54.01,53.94,53.97,130654.0,40.7672,40.805,40.7521,40.7748,130654.0
2015-11-25 10:15:00,53.97,53.97,53.92,53.94,144446.0,40.7748,40.7748,40.737,40.7521,144446.0
2015-11-25 10:20:00,53.94,53.94,53.87,53.91,119260.0,40.7521,40.7521,40.6992,40.7295,119260.0
2015-11-25 10:25:00,53.91,53.94,53.89,53.91,101954.0,40.7295,40.7521,40.7144,40.7295,101954.0
2015-11-25 10:30:00,53.9,54.02,53.85,53.98,70785.0,40.7219,40.8126,40.6841,40.7824,70785.0
2015-11-25 10:35:00,53.98,53.99,53.87,53.88,191761.0,40.7824,40.7899,40.6992,40.7068,191761.0
2015-11-25 10:40:00,53.88,53.96,53.88,53.89,67579.0,40.7068,40.7672,40.7068,40.7144,67579.0
2015-11-25 10:45:00,53.9,53.92,53.85,53.86,105910.0,40.7219,40.737,40.6841,40.6917,105910.0
2015-11-25 10:50:00,53.86,53.86,53.78,53.78,168729.0,40.6917,40.6917,40.6312,40.6312,168729.0
2015-11-25 10:55:00,53.79,53.87,53.78,53.84,84499.0,40.6388,40.6992,40.6312,40.6766,84499.0
2015-11-25 11:00:00,53.83,53.85,53.81,53.84,53940.0,40.669,40.6841,40.6539,40.6766,53940.0
2015-11-25 11:05:00,53.84,53.85,53.78,53.85,70269.0,40.6766,40.6841,40.6312,40.6841,70269.0
2015-11-25 11:10:00,53.84,53.85,53.77,53.8,66844.0,40.6766,40.6841,40.6237,40.6464,66844.0
2015-11-25 11:15:00,53.81,53.86,53.78,53.85,63540.0,40.6539,40.6917,40.6312,40.6841,63540.0
2015-11-25 11:20:00,53.84,53.94,53.83,53.94,112941.0,40.6766,40.7521,40.669,40.7521,112941.0
2015-11-25 11:25:00,53.93,53.97,53.89,53.93,110023.0,40.7446,40.7748,40.7144,40.7446,110023.0
2015-11-25 11:30:00,53.92,53.93,53.89,53.93,126643.0,40.737,40.7446,40.7144,40.7446,126643.0
2015-11-25 11:35:00,53.93,53.95,53.89,53.92,86111.0,40.7446,40.7597,40.7144,40.737,86111.0
2015-11-25 11:40:00,53.91,53.92,53.86,53.88,124502.0,40.7295,40.737,40.6917,40.7068,124502.0
2015-11-25 11:45:00,53.87,53.89,53.85,53.87,77566.0,40.6992,40.7144,40.6841,40.6992,77566.0
2015-11-25 11:50:00,53.87,53.89,53.86,53.87,48480.0,40.6992,40.7144,40.6917,40.6992,48480.0
2015-11-25 11:55:00,53.87,53.95,53.87,53.95,48006.0,40.6992,40.7597,40.6992,40.7597,48006.0
2015-11-25 12:00:00,53.95,53.98,53.93,53.96,64341.0,40.7597,40.7824,40.7446,40.7672,64341.0
2015-11-25 12:05:00,53.96,54.0,53.95,53.96,74619.0,40.7672,40.7975,40.7597,40.7672,74619.0
2015-11-25 12:10:00,53.96,54.0,53.94,54.0,100614.0,40.7672,40.7975,40.7521,40.7975,100614.0
2015-11-25 12:15:00,54.0,54.01,53.96,53.98,146072.0,40.7975,40.805,40.7672,40.7824,146072.0
2015-11-25 12:20:00,53.97,53.99,53.94,53.96,63752.0,40.7748,40.7899,40.7521,40.7672,63752.0
2015-11-25 12:25:00,53.96,53.97,53.93,53.96,50055.0,40.7672,40.7748,40.7446,40.7672,50055.0
2015-11-25 12:30:00,53.96,54.0,53.93,53.98,46378.0,40.7672,40.7975,40.7446,40.7824,46378.0
2015-11-25 12:35:00,53.98,53.99,53.93,53.98,71416.0,40.7824,40.7899,40.7446,40.7824,71416.0
2015-11-25 12:40:00,53.98,54.01,53.95,53.97,50949.0,40.7824,40.805,40.7597,40.7748,50949.0
2015-11-25 12:45:00,53.97,54.0,53.95,53.95,42391.0,40.7748,40.7975,40.7597,40.7597,42391.0
2015-11-25 12:50:00,53.95,53.99,53.93,53.98,35703.0,40.7597,40.7899,40.7446,40.7824,35703.0
2015-11-25 12:55:00,53.98,54.02,53.96,53.97,49249.0,40.7824,40.8126,40.7672,40.7748,49249.0
2015-11-25 13:00:00,53.98,54.0,53.96,54.0,51028.0,40.7824,40.7975,40.7672,40.7975,51028.0
2015-11-25 13:05:00,54.0,54.03,53.98,54.03,49467.0,40.7975,40.8201,40.7824,40.8201,49467.0
2015-11-25 13:10:00,54.03,54.03,53.95,53.97,65049.0,40.8201,40.8201,40.7597,40.7748,65049.0
2015-11-25 13:15:00,53.98,54.01,53.97,54.01,56357.0,40.7824,40.805,40.7748,40.805,56357.0
2015-11-25 13:20:00,54.0,54.04,53.97,54.01,48955.0,40.7975,40.8277,40.7748,40.805,48955.0
2015-11-25 13:25:00,54.02,54.07,54.01,54.05,60251.0,40.8126,40.8503,40.805,40.8352,60251.0
2015-11-25 13:30:00,54.06,54.06,54.02,54.05,64599.0,40.8428,40.8428,40.8126,40.8352,64599.0
2015-11-25 13:35:00,54.04,54.07,54.01,54.02,48130.0,40.8277,40.8503,40.805,40.8126,48130.0
2015-11-25 13:40:00,54.01,54.01,53.96,54.01,133267.0,40.805,40.805,40.7672,40.805,133267.0
2015-11-25 13:45:00,54.01,54.01,53.96,53.97,41409.0,40.805,40.805,40.7672,40.7748,41409.0
2015-11-25 13:50:00,53.96,54.01,53.96,53.98,76610.0,40.7672,40.805,40.7672,40.7824,76610.0
2015-11-25 13:55:00,53.98,54.01,53.95,53.99,64276.0,40.7824,40.805,40.7597,40.7899,64276.0
2015-11-25 14:00:00,54.0,54.05,54.0,54.01,36797.0,40.7975,40.8352,40.7975,40.805,36797.0
2015-11-25 14:05:00,54.02,54.02,53.96,53.98,64103.0,40.8126,40.8126,40.7672,40.7824,64103.0
2015-11-25 14:10:00,53.97,53.99,53.95,53.96,34624.0,40.7748,40.7899,40.7597,40.7672,34624.0
2015-11-25 14:15:00,53.96,53.99,53.93,53.99,47816.0,40.7672,40.7899,40.7446,40.7899,47816.0
2015-11-25 14:20:00,53.99,54.05,53.98,54.01,50783.0,40.7899,40.8352,40.7824,40.805,50783.0
2015-11-25 14:25:00,54.0,54.05,54.0,54.05,56577.0,40.7975,40.8352,40.7975,40.8352,56577.0
2015-11-25 14:30:00,54.04,54.12,54.04,54.1,142335.0,40.8277,40.8881,40.8277,40.873,142335.0
2015-11-25 14:35:00,54.1,54.11,54.07,54.1,118929.0,40.873,40.8806,40.8503,40.873,118929.0
2015-11-25 14:40:00,54.09,54.1,54.07,54.08,57084.0,40.8655,40.873,40.8503,40.8579,57084.0
2015-11-25 14:45:00,54.09,54.09,54.03,54.06,64696.0,40.8655,40.8655,40.8201,40.8428,64696.0
2015-11-25 14:50:00,54.06,54.09,54.05,54.06,50493.0,40.8428,40.8655,40.8352,40.8428,50493.0
2015-11-25 14:55:00,54.07,54.11,54.05,54.09,96632.0,40.8503,40.8806,40.8352,40.8655,96632.0
2015-11-25 15:00:00,54.09,54.12,54.08,54.11,91854.0,40.8655,40.8881,40.8579,40.8806,91854.0
2015-11-25 15:05:00,54.1,54.12,54.08,54.12,100258.0,40.873,40.8881,40.8579,40.8881,100258.0
2015-11-25 15:10:00,54.12,54.14,54.09,54.12,93213.0,40.8881,40.9032,40.8655,40.8881,93213.0
2015-11-25 15:15:00,54.13,54.13,54.07,54.07,101998.0,40.8957,40.8957,40.8503,40.8503,101998.0
2015-11-25 15:20:00,54.07,54.08,54.03,54.05,71439.0,40.8503,40.8579,40.8201,40.8352,71439.0
2015-11-25 15:25:00,54.04,54.11,54.04,54.09,70147.0,40.8277,40.8806,40.8277,40.8655,70147.0
2015-11-25 15:30:00,54.08,54.1,54.06,54.07,89868.0,40.8579,40.873,40.8428,40.8503,89868.0
2015-11-25 15:35:00,54.07,54.09,54.03,54.03,131630.0,40.8503,40.8655,40.8201,40.8201,131630.0
2015-11-25 15:40:00,54.03,54.06,53.98,54.0,209915.0,40.8201,40.8428,40.7824,40.7975,209915.0
2015-11-25 15:45:00,53.99,54.03,53.98,54.01,209370.0,40.7899,40.8201,40.7824,40.805,209370.0
2015-11-25 15:50:00,54.01,54.04,54.0,54.03,184441.0,40.805,40.8277,40.7975,40.8201,184441.0
2015-11-25 15:55:00,54.04,54.08,54.02,54.07,327621.0,40.8277,40.8579,40.8126,40.8503,327621.0
2015-11-27 09:30:00,54.06,54.09,53.93,53.96,457619.0,40.8428,40.8655,40.7446,40.7672,457619.0
2015-11-27 09:35:00,53.96,53.98,53.75,53.89,172552.0,40.7672,40.7824,40.6086,40.7144,172552.0
2015-11-27 09:40:00,53.89,53.92,53.78,53.85,108378.0,40.7144,40.737,40.6312,40.6841,108378.0
2015-11-27 09:45:00,53.86,53.88,53.75,53.79,127213.0,40.6917,40.7068,40.6086,40.6388,127213.0
2015-11-27 09:50:00,53.78,53.86,53.72,53.83,193909.0,40.6312,40.6917,40.5859,40.669,193909.0
2015-11-27 09:55:00,53.83,53.92,53.81,53.91,134571.0,40.669,40.737,40.6539,40.7295,134571.0
2015-11-27 10:00:00,53.9,53.92,53.84,53.91,144455.0,40.7219,40.737,40.6766,40.7295,144455.0
2015-11-27 10:05:00,53.91,54.0,53.88,54.0,167190.0,40.7295,40.7975,40.7068,40.7975,167190.0
2015-11-27 10:10:00,54.0,54.02,53.94,53.98,132294.0,40.7975,40.8126,40.7521,40.7824,132294.0
2015-11-27 10:15:00,53.97,53.97,53.91,53.94,118518.0,40.7748,40.7748,40.7295,40.7521,118518.0
2015-11-27 10:20:00,53.95,53.99,53.94,53.96,104538.0,40.7597,40.7899,40.7521,40.7672,104538.0
2015-11-27 10:25:00,53.96,53.99,53.93,53.95,103021.0,40.7672,40.7899,40.7446,40.7597,103021.0
2015-11-27 10:30:00,53.94,53.98,53.92,53.93,44754.0,40.7521,40.7824,40.737,40.7446,44754.0
2015-11-27 10:35:00,53.93,53.99,53.92,53.95,66548.0,40.7446,40.7899,40.737,40.7597,66548.0
2015-11-27 10:40:00,53.95,54.03,53.9,54.01,141161.0,40.7597,40.8201,40.7219,40.805,141161.0
2015-11-27 10:45:00,54.01,54.26,54.01,54.16,269708.0,40.805,40.9939,40.805,40.9183,269708.0
2015-11-27 10:50:00,54.16,54.19,54.11,54.19,58345.0,40.9183,40.941,40.8806,40.941,58345.0
2015-11-27 10:55:00,54.18,54.2,54.15,54.2,84943.0,40.9335,40.9486,40.9108,40.9486,84943.0
2015-11-27 11:00:00,54.2,54.25,54.19,54.24,155666.0,40.9486,40.9863,40.941,40.9788,155666.0
2015-11-27 11:05:00,54.24,54.27,54.2,54.27,77891.0,40.9788,41.0014,40.9486,41.0014,77891.0
2015-11-27 11:10:00,54.26,54.27,54.21,54.22,63028.0,40.9939,41.0014,40.9561,40.9637,63028.0
2015-11-27 11:15:00,54.23,54.32,54.23,54.29,84982.0,40.9712,41.0392,40.9712,41.0166,84982.0
2015-11-27 11:20:00,54.29,54.3,54.24,54.28,71515.0,41.0166,41.0241,40.9788,41.009,71515.0
2015-11-27 11:25:00,54.28,54.34,54.27,54.3,55856.0,41.009,41.0543,41.0014,41.0241,55856.0
2015-11-27 11:30:00,54.29,54.37,54.29,54.31,62128.0,41.0166,41.077,41.0166,41.0317,62128.0
2015-11-27 11:35:00,54.3,54.36,54.3,54.32,65827.0,41.0241,41.0694,41.0241,41.0392,65827.0
2015-11-27 11:40:00,54.32,54.33,54.26,54.26,81664.0,41.0392,41.0468,40.9939,40.9939,81664.0
2015-11-27 11:45:00,54.25,54.26,54.2,54.24,83448.0,40.9863,40.9939,40.9486,40.9788,83448.0
2015-11-27 11:50:00,54.24,54.25,54.14,54.17,76237.0,40.9788,40.9863,40.9032,40.9259,76237.0
2015-11-27 11:55:00,54.16,54.19,54.13,54.19,69269.0,40.9183,40.941,40.8957,40.941,69269.0
2015-11-27 12:00:00,54.19,54.2,54.13,54.18,67376.0,40.941,40.9486,40.8957,40.9335,67376.0
2015-11-27 12:05:00,54.17,54.2,54.15,54.19,55256.0,40.9259,40.9486,40.9108,40.941,55256.0
2015-11-27 12:10:00,54.2,54.23,54.17,54.21,65124.0,40.9486,40.9712,40.9259,40.9561,65124.0
2015-11-27 12:15:00,54.22,54.26,54.21,54.22,48753.0,40.9637,40.9939,40.9561,40.9637,48753.0
2015-11-27 12:20:00,54.22,54.22,54.15,54.16,105702.0,40.9637,40.9637,40.9108,40.9183,105702.0
2015-11-27 12:25:00,54.16,54.19,54.15,54.17,82794.0,40.9183,40.941,40.9108,40.9259,82794.0
2015-11-27 12:30:00,54.17,54.22,54.17,54.22,68611.0,40.9259,40.9637,40.9259,40.9637,68611.0
2015-11-27 12:35:00,54.22,54.28,54.2,54.25,72944.0,40.9637,41.009,40.9486,40.9863,72944.0
2015-11-27 12:40:00,54.25,54.27,54.24,54.24,67911.0,40.9863,41.0014,40.9788,40.9788,67911.0
2015-11-27 12:45:00,54.24,54.26,54.23,54.25,114800.0,40.9788,40.9939,40.9712,40.9863,114800.0
2015-11-27 12:50:00,54.26,54.3,54.24,54.29,111408.0,40.9939,41.0241,40.9788,41.0166,111408.0
2015-11-27 12:55:00,54.3,54.3,54.21,54.22,301935.0,41.0241,41.0241,40.9561,40.9637,301935.0
2015-11-30 09:30:00,54.27,54.34,54.21,54.27,318355.0,41.0014,41.0543,40.9561,41.0014,318355.0
2015-11-30 09:35:00,54.28,54.38,54.23,54.33,256677.0,41.009,41.0846,40.9712,41.0468,256677.0
2015-11-30 09:40:00,54.32,54.44,54.3,54.37,254808.0,41.0392,41.1299,41.0241,41.077,254808.0
2015-11-30 09:45:00,54.36,54.4,54.29,54.37,209089.0,41.0694,41.0997,41.0166,41.077,209089.0
2015-11-30 09:50:00,54.36,54.46,54.28,54.35,145273.0,41.0694,41.145,41.009,41.0619,145273.0
2015-11-30 09:55:00,54.34,54.38,54.19,54.21,160716.0,41.0543,41.0846,40.941,40.9561,160716.0
2015-11-30 10:00:00,54.2,54.21,54.01,54.02,206783.0,40.9486,40.9561,40.805,40.8126,206783.0
2015-11-30 10:05:00,54.02,54.12,54.01,54.12,113693.0,40.8126,40.8881,40.805,40.8881,113693.0
2015-11-30 10:10:00,54.13,54.18,54.08,54.17,155073.0,40.8957,40.9335,40.8579,40.9259,155073.0
2015-11-30 10:15:00,54.17,54.22,54.14,54.17,217845.0,40.9259,40.9637,40.9032,40.9259,217845.0
2015-11-30 10:20:00,54.17,54.21,54.16,54.19,137389.0,40.9259,40.9561,40.9183,40.941,137389.0
2015-11-30 10:25:00,54.19,54.19,54.11,54.16,94777.0,40.941,40.941,40.8806,40.9183,94777.0
2015-11-30 10:30:00,54.17,54.25,54.11,54.17,109150.0,40.9259,40.9863,40.8806,40.9259,109150.0
2015-11-30 10:35:00,54.18,54.21,54.12,54.12,154879.0,40.9335,40.9561,40.8881,40.8881,154879.0
2015-11-30 10:40:00,54.12,54.13,54.06,54.1,121161.0,40.8881,40.8957,40.8428,40.873,121161.0
2015-11-30 10:45:00,54.1,54.11,54.03,54.11,117430.0,40.873,40.8806,40.8201,40.8806,117430.0
2015-11-30 10:50:00,54.11,54.13,54.02,54.04,155705.0,40.8806,40.8957,40.8126,40.8277,155705.0
2015-11-30 10:55:00,54.05,54.11,54.05,54.08,74089.0,40.8352,40.8806,40.8352,40.8579,74089.0
2015-11-30 11:00:00,54.07,54.08,54.0,54.03,103252.0,40.8503,40.8579,40.7975,40.8201,103252.0
2015-11-30 11:05:00,54.03,54.16,54.03,54.15,194069.0,40.8201,40.9183,40.8201,40.9108,194069.0
2015-11-30 11:10:00,54.15,54.23,54.11,54.17,163366.0,40.9108,40.9712,40.8806,40.9259,163366.0
2015-11-30 11:15:00,54.17,54.19,54.13,54.14,78038.0,40.9259,40.941,40.8957,40.9032,78038.0
2015-11-30 11:20:00,54.14,54.17,54.08,54.08,61894.0,40.9032,40.9259,40.8579,40.8579,61894.0
2015-11-30 11:25:00,54.09,54.09,54.0,54.02,145528.0,40.8655,40.8655,40.7975,40.8126,145528.0
2015-11-30 11:30:00,54.01,54.06,53.97,54.03,114432.0,40.805,40.8428,40.7748,40.8201,114432.0
2015-11-30 11:35:00,54.02,54.06,54.0,54.04,75673.0,40.8126,40.8428,40.7975,40.8277,75673.0
2015-11-30 11:40:00,54.05,54.14,54.02,54.1,218564.0,40.8352,40.9032,40.8126,40.873,218564.0
2015-11-30 11:45:00,54.1,54.14,54.08,54.08,109763.0,40.873,40.9032,40.8579,40.8579,109763.0
2015-11-30 11:50:00,54.08,54.12,54.03,54.12,105849.0,40.8579,40.8881,40.8201,40.8881,105849.0
2015-11-30 11:55:00,54.12,54.17,54.09,54.15,104479.0,40.8881,40.9259,40.8655,40.9108,104479.0
2015-11-30 12:00:00,54.14,54.17,54.11,54.16,53910.0,40.9032,40.9259,40.8806,40.9183,53910.0
2015-11-30 12:05:00,54.15,54.23,54.14,54.18,389998.0,40.9108,40.9712,40.9032,40.9335,389998.0
2015-11-30 12:10:00,54.18,54.22,54.15,54.22,101133.0,40.9335,40.9637,40.9108,40.9637,101133.0
2015-11-30 12:15:00,54.22,54.28,54.19,54.26,70616.0,40.9637,41.009,40.941,40.9939,70616.0
2015-11-30 12:20:00,54.27,54.3,54.22,54.24,64058.0,41.0014,41.0241,40.9637,40.9788,64058.0
2015-11-30 12:25:00,54.24,54.28,54.23,54.26,81649.0,40.9788,41.009,40.9712,40.9939,81649.0
2015-11-30 12:30:00,54.26,54.28,54.2,54.22,57557.0,40.9939,41.009,40.9486,40.9637,57557.0
2015-11-30 12:35:00,54.21,54.25,54.19,54.23,88442.0,40.9561,40.9863,40.941,40.9712,88442.0
2015-11-30 12:40:00,54.22,54.25,54.2,54.24,48546.0,40.9637,40.9863,40.9486,40.9788,48546.0
2015-11-30 12:45:00,54.24,54.26,54.21,54.22,46094.0,40.9788,40.9939,40.9561,40.9637,46094.0
2015-11-30 12:50:00,54.21,54.23,54.19,54.21,55720.0,40.9561,40.9712,40.941,40.9561,55720.0
2015-11-30 12:55:00,54.21,54.24,54.16,54.16,78560.0,40.9561,40.9788,40.9183,40.9183,78560.0
2015-11-30 13:00:00,54.16,54.23,54.14,54.21,53562.0,40.9183,40.9712,40.9032,40.9561,53562.0
2015-11-30 13:05:00,54.21,54.24,54.16,54.17,69089.0,40.9561,40.9788,40.9183,40.9259,69089.0
2015-11-30 13:10:00,54.16,54.2,54.14,54.18,44530.0,40.9183,40.9486,40.9032,40.9335,44530.0
2015-11-30 13:15:00,54.19,54.23,54.17,54.21,58601.0,40.941,40.9712,40.9259,40.9561,58601.0
2015-11-30 13:20:00,54.2,54.27,54.18,54.27,63948.0,40.9486,41.0014,40.9335,41.0014,63948.0
2015-11-30 13:25:00,54.27,54.38,54.24,54.38,109652.0,41.0014,41.0846,40.9788,41.0846,109652.0
2015-11-30 13:30:00,54.38,54.39,54.34,54.35,73740.0,41.0846,41.0921,41.0543,41.0619,73740.0
2015-11-30 13:35:00,54.35,54.36,54.29,54.29,113536.0,41.0619,41.0694,41.0166,41.0166,113536.0
2015-11-30 13:40:00,54.3,54.33,54.29,54.31,97886.0,41.0241,41.0468,41.0166,41.0317,97886.0
2015-11-30 13:45:00,54.31,54.34,54.31,54.32,130075.0,41.0317,41.0543,41.0317,41.0392,130075.0
2015-11-30 13:50:00,54.32,54.32,54.29,54.3,57873.0,41.0392,41.0392,41.0166,41.0241,57873.0
2015-11-30 13:55:00,54.3,54.36,54.29,54.35,89383.0,41.0241,41.0694,41.0166,41.0619,89383.0
2015-11-30 14:00:00,54.35,54.37,54.32,54.34,93623.0,41.0619,41.077,41.0392,41.0543,93623.0
2015-11-30 14:05:00,54.33,54.34,54.29,54.33,73772.0,41.0468,41.0543,41.0166,41.0468,73772.0
2015-11-30 14:10:00,54.33,54.33,54.29,54.3,63312.0,41.0468,41.0468,41.0166,41.0241,63312.0
2015-11-30 14:15:00,54.3,54.37,54.28,54.37,83346.0,41.0241,41.077,41.009,41.077,83346.0
2015-11-30 14:20:00,54.37,54.37,54.33,54.35,56547.0,41.077,41.077,41.0468,41.0619,56547.0
2015-11-30 14:25:00,54.35,54.36,54.31,54.35,69589.0,41.0619,41.0694,41.0317,41.0619,69589.0
2015-11-30 14:30:00,54.34,54.35,54.3,54.32,75641.0,41.0543,41.0619,41.0241,41.0392,75641.0
2015-11-30 14:35:00,54.31,54.33,54.29,54.3,75268.0,41.0317,41.0468,41.0166,41.0241,75268.0
2015-11-30 14:40:00,54.3,54.32,54.28,54.31,64774.0,41.0241,41.0392,41.009,41.0317,64774.0
2015-11-30 14:45:00,54.3,54.31,54.23,54.26,93762.0,41.0241,41.0317,40.9712,40.9939,93762.0
2015-11-30 14:50:00,54.26,54.28,54.18,54.19,104433.0,40.9939,41.009,40.9335,40.941,104433.0
2015-11-30 14:55:00,54.2,54.21,54.14,54.15,99195.0,40.9486,40.9561,40.9032,40.9108,99195.0
2015-11-30 15:00:00,54.14,54.15,54.07,54.11,94841.0,40.9032,40.9108,40.8503,40.8806,94841.0
2015-11-30 15:05:00,54.11,54.13,54.08,54.12,69690.0,40.8806,40.8957,40.8579,40.8881,69690.0
2015-11-30 15:10:00,54.13,54.14,54.1,54.13,148174.0,40.8957,40.9032,40.873,40.8957,148174.0
2015-11-30 15:15:00,54.13,54.16,54.12,54.15,108765.0,40.8957,40.9183,40.8881,40.9108,108765.0
2015-11-30 15:20:00,54.15,54.18,54.13,54.13,140599.0,40.9108,40.9335,40.8957,40.8957,140599.0
2015-11-30 15:25:00,54.13,54.14,54.08,54.09,138818.0,40.8957,40.9032,40.8579,40.8655,138818.0
2015-11-30 15:30:00,54.1,54.17,54.09,54.16,212063.0,40.873,40.9259,40.8655,40.9183,212063.0
2015-11-30 15:35:00,54.16,54.19,54.15,54.16,120385.0,40.9183,40.941,40.9108,40.9183,120385.0
2015-11-30 15:40:00,54.17,54.19,54.12,54.15,293672.0,40.9259,40.941,40.8881,40.9108,293672.0
2015-11-30 15:45:00,54.15,54.16,54.08,54.12,256487.0,40.9108,40.9183,40.8579,40.8881,256487.0
2015-11-30 15:50:00,54.13,54.16,54.11,54.16,317187.0,40.8957,40.9183,40.8806,40.9183,317187.0
2015-11-30 15:55:00,54.15,54.18,54.09,54.1,1172747.0,40.9108,40.9335,40.8655,40.873,1172747.0
2015-12-01 09:30:00,54.4,54.43,54.33,54.38,364633.0,41.0997,41.1223,41.0468,41.0846,364633.0
2015-12-01 09:35:00,54.37,54.62,54.35,54.61,298018.0,41.077,41.2659,41.0619,41.2583,298018.0
2015-12-01 09:40:00,54.62,54.67,54.47,54.66,257440.0,41.2659,41.3037,41.1525,41.2961,257440.0
2015-12-01 09:45:00,54.66,54.72,54.56,54.66,192612.0,41.2961,41.3414,41.2205,41.2961,192612.0
2015-12-01 09:50:00,54.68,54.79,54.67,54.74,202608.0,41.3112,41.3943,41.3037,41.3565,202608.0
2015-12-01 09:55:00,54.74,54.85,54.74,54.8,312657.0,41.3565,41.4396,41.3565,41.4019,312657.0
2015-12-01 10:00:00,54.79,54.8,54.55,54.56,240076.0,41.3943,41.4019,41.213,41.2205,240076.0
2015-12-01 10:05:00,54.56,54.63,54.51,54.6,188264.0,41.2205,41.2734,41.1828,41.2508,188264.0
2015-12-01 10:10:00,54.59,54.61,54.5,54.53,169508.0,41.2432,41.2583,41.1752,41.1979,169508.0
2015-12-01 10:15:00,54.52,54.53,54.25,54.39,209726.0,41.1903,41.1979,40.9863,41.0921,209726.0
2015-12-01 10:20:00,54.39,54.42,54.34,54.42,87080.0,41.0921,41.1148,41.0543,41.1148,87080.0
2015-12-01 10:25:00,54.41,54.53,54.38,54.51,83287.0,41.1072,41.1979,41.0846,41.1828,83287.0
2015-12-01 10:30:00,54.5,54.54,54.45,54.48,72459.0,41.1752,41.2054,41.1374,41.1601,72459.0
2015-12-01 10:35:00,54.47,54.56,54.46,54.49,171261.0,41.1525,41.2205,41.145,41.1677,171261.0
2015-12-01 10:40:00,54.49,54.57,54.48,54.54,177122.0,41.1677,41.2281,41.1601,41.2054,177122.0
2015-12-01 10:45:00,54.55,54.6,54.51,54.54,132773.0,41.213,41.2508,41.1828,41.2054,132773.0
2015-12-01 10:50:00,54.54,54.63,54.54,54.57,189914.0,41.2054,41.2734,41.2054,41.2281,189914.0
2015-12-01 10:55:00,54.58,54.6,54.53,54.59,119442.0,41.2357,41.2508,41.1979,41.2432,119442.0
2015-12-01 11:00:00,54.59,54.63,54.55,54.6,119135.0,41.2432,41.2734,41.213,41.2508,119135.0
2015-12-01 11:05:00,54.59,54.6,54.47,54.47,161306.0,41.2432,41.2508,41.1525,41.1525,161306.0
2015-12-01 11:10:00,54.47,54.52,54.41,54.44,117271.0,41.1525,41.1903,41.1072,41.1299,117271.0
2015-12-01 11:15:00,54.45,54.5,54.43,54.48,60590.0,41.1374,41.1752,41.1223,41.1601,60590.0
2015-12-01 11:20:00,54.48,54.56,54.46,54.49,129759.0,41.1601,41.2205,41.145,41.1677,129759.0
2015-12-01 11:25:00,54.49,54.5,54.42,54.49,83496.0,41.1677,41.1752,41.1148,41.1677,83496.0
2015-12-01 11:30:00,54.49,54.55,54.43,54.46,100409.0,41.1677,41.213,41.1223,41.145,100409.0
2015-12-01 11:35:00,54.45,54.47,54.36,54.37,136187.0,41.1374,41.1525,41.0694,41.077,136187.0
2015-12-01 11:40:00,54.37,54.43,54.36,54.43,80445.0,41.077,41.1223,41.0694,41.1223,80445.0
2015-12-01 11:45:00,54.42,54.52,54.41,54.51,86493.0,41.1148,41.1903,41.1072,41.1828,86493.0
2015-12-01 11:50:00,54.5,54.51,54.43,54.45,34230.0,41.1752,41.1828,41.1223,41.1374,34230.0
2015-12-01 11:55:00,54.44,54.47,54.4,54.47,65675.0,41.1299,41.1525,41.0997,41.1525,65675.0
2015-12-01 12:00:00,54.46,54.5,54.41,54.42,112013.0,41.145,41.1752,41.1072,41.1148,112013.0
2015-12-01 12:05:00,54.43,54.5,54.43,54.49,68970.0,41.1223,41.1752,41.1223,41.1677,68970.0
2015-12-01 12:10:00,54.48,54.51,54.47,54.51,67390.0,41.1601,41.1828,41.1525,41.1828,67390.0
2015-12-01 12:15:00,54.5,54.52,54.47,54.48,48439.0,41.1752,41.1903,41.1525,41.1601,48439.0
2015-12-01 12:20:00,54.49,54.52,54.46,54.5,61724.0,41.1677,41.1903,41.145,41.1752,61724.0
2015-12-01 12:25:00,54.51,54.51,54.43,54.44,42024.0,41.1828,41.1828,41.1223,41.1299,42024.0
2015-12-01 12:30:00,54.45,54.48,54.42,54.47,43474.0,41.1374,41.1601,41.1148,41.1525,43474.0
2015-12-01 12:35:00,54.47,54.54,54.46,54.54,49232.0,41.1525,41.2054,41.145,41.2054,49232.0
2015-12-01 12:40:00,54.53,54.58,54.51,54.55,107312.0,41.1979,41.2357,41.1828,41.213,107312.0
2015-12-01 12:45:00,54.55,54.58,54.53,54.55,79195.0,41.213,41.2357,41.1979,41.213,79195.0
2015-12-01 12:50:00,54.56,54.61,54.54,54.59,87968.0,41.2205,41.2583,41.2054,41.2432,87968.0
2015-12-01 12:55:00,54.58,54.65,54.58,54.64,81058.0,41.2357,41.2885,41.2357,41.281,81058.0
2015-12-01 13:00:00,54.65,54.66,54.57,54.57,58879.0,41.2885,41.2961,41.2281,41.2281,58879.0
2015-12-01 13:05:00,54.57,54.59,54.54,54.54,112425.0,41.2281,41.2432,41.2054,41.2054,112425.0
2015-12-01 13:10:00,54.54,54.57,54.52,54.55,70268.0,41.2054,41.2281,41.1903,41.213,70268.0
2015-12-01 13:15:00,54.54,54.54,54.49,54.5,83743.0,41.2054,41.2054,41.1677,41.1752,83743.0
2015-12-01 13:20:00,54.5,54.55,54.5,54.54,63846.0,41.1752,41.213,41.1752,41.2054,63846.0
2015-12-01 13:25:00,54.53,54.55,54.5,54.51,139185.0,41.1979,41.213,41.1752,41.1828,139185.0
2015-12-01 13:30:00,54.51,54.51,54.45,54.5,85948.0,41.1828,41.1828,41.1374,41.1752,85948.0
2015-12-01 13:35:00,54.49,54.51,54.48,54.49,111727.0,41.1677,41.1828,41.1601,41.1677,111727.0
2015-12-01 13:40:00,54.49,54.51,54.47,54.48,110287.0,41.1677,41.1828,41.1525,41.1601,110287.0
2015-12-01 13:45:00,54.47,54.49,54.43,54.48,67220.0,41.1525,41.1677,41.1223,41.1601,67220.0
2015-12-01 13:50:00,54.48,54.5,54.46,54.5,59862.0,41.1601,41.1752,41.145,41.1752,59862.0
2015-12-01 13:55:00,54.49,54.51,54.45,54.48,76647.0,41.1677,41.1828,41.1374,41.1601,76647.0
2015-12-01 14:00:00,54.47,54.54,54.47,54.53,67534.0,41.1525,41.2054,41.1525,41.1979,67534.0
2015-12-01 14:05:00,54.52,54.58,54.5,54.58,85759.0,41.1903,41.2357,41.1752,41.2357,85759.0
2015-12-01 14:10:00,54.58,54.59,54.52,54.55,83714.0,41.2357,41.2432,41.1903,41.213,83714.0
2015-12-01 14:15:00,54.54,54.61,54.5,54.57,87186.0,41.2054,41.2583,41.1752,41.2281,87186.0
2015-12-01 14:20:00,54.58,54.61,54.56,54.58,140500.0,41.2357,41.2583,41.2205,41.2357,140500.0
2015-12-01 14:25:00,54.57,54.6,54.57,54.6,52902.0,41.2281,41.2508,41.2281,41.2508,52902.0
2015-12-01 14:30:00,54.6,54.61,54.54,54.56,97365.0,41.2508,41.2583,41.2054,41.2205,97365.0
2015-12-01 14:35:00,54.56,54.57,54.53,54.55,79550.0,41.2205,41.2281,41.1979,41.213,79550.0
2015-12-01 14:40:00,54.56,54.64,54.54,54.64,69440.0,41.2205,41.281,41.2054,41.281,69440.0
2015-12-01 14:45:00,54.64,54.67,54.62,54.65,104550.0,41.281,41.3037,41.2659,41.2885,104550.0
2015-12-01 14:50:00,54.65,54.66,54.61,54.62,48579.0,41.2885,41.2961,41.2583,41.2659,48579.0
2015-12-01 14:55:00,54.62,54.65,54.6,54.61,60524.0,41.2659,41.2885,41.2508,41.2583,60524.0
2015-12-01 15:00:00,54.62,54.66,54.61,54.63,55833.0,41.2659,41.2961,41.2583,41.2734,55833.0
2015-12-01 15:05:00,54.64,54.68,54.62,54.68,57125.0,41.281,41.3112,41.2659,41.3112,57125.0
2015-12-01 15:10:00,54.68,54.74,54.67,54.73,144221.0,41.3112,41.3565,41.3037,41.349,144221.0
2015-12-01 15:15:00,54.72,54.73,54.68,54.69,88368.0,41.3414,41.349,41.3112,41.3188,88368.0
2015-12-01 15:20:00,54.7,54.72,54.67,54.67,91211.0,41.3263,41.3414,41.3037,41.3037,91211.0
2015-12-01 15:25:00,54.67,54.73,54.63,54.72,172610.0,41.3037,41.349,41.2734,41.3414,172610.0
2015-12-01 15:30:00,54.72,54.8,54.7,54.77,179012.0,41.3414,41.4019,41.3263,41.3792,179012.0
2015-12-01 15:35:00,54.77,54.79,54.75,54.76,114067.0,41.3792,41.3943,41.3641,41.3716,114067.0
2015-12-01 15:40:00,54.75,54.86,54.75,54.85,224808.0,41.3641,41.4472,41.3641,41.4396,224808.0
2015-12-01 15:45:00,54.86,54.86,54.8,54.83,116314.0,41.4472,41.4472,41.4019,41.4245,116314.0
2015-12-01 15:50:00,54.83,54.84,54.82,54.84,139758.0,41.4245,41.4321,41.417,41.4321,139758.0
2015-12-01 15:55:00,54.84,54.91,54.83,54.87,778785.0,41.4321,41.485,41.4245,41.4548,778785.0
2015-12-02 09:30:00,54.99,55.02,54.89,54.92,450103.0,41.5454,41.5681,41.4699,41.4925,450103.0
2015-12-02 09:35:00,54.93,55.01,54.91,54.98,330972.0,41.5001,41.5605,41.485,41.5379,330972.0
2015-12-02 09:40:00,54.97,55.02,54.95,54.98,344757.0,41.5303,41.5681,41.5152,41.5379,344757.0
2015-12-02 09:45:00,54.97,54.99,54.92,54.97,155716.0,41.5303,41.5454,41.4925,41.5303,155716.0
2015-12-02 09:50:00,54.97,54.99,54.87,54.89,186887.0,41.5303,41.5454,41.4548,41.4699,186887.0
2015-12-02 09:55:00,54.89,54.95,54.87,54.93,101363.0,41.4699,41.5152,41.4548,41.5001,101363.0
2015-12-02 10:00:00,54.94,55.01,54.93,54.97,154049.0,41.5076,41.5605,41.5001,41.5303,154049.0
2015-12-02 10:05:00,54.97,54.98,54.91,54.92,129926.0,41.5303,41.5379,41.485,41.4925,129926.0
2015-12-02 10:10:00,54.91,54.93,54.81,54.81,216088.0,41.485,41.5001,41.4094,41.4094,216088.0
2015-12-02 10:15:00,54.81,54.94,54.8,54.89,203321.0,41.4094,41.5076,41.4019,41.4699,203321.0
2015-12-02 10:20:00,54.89,54.91,54.84,54.85,88886.0,41.4699,41.485,41.4321,41.4396,88886.0
2015-12-02 10:25:00,54.85,54.91,54.8,54.89,392174.0,41.4396,41.485,41.4019,41.4699,392174.0
2015-12-02 10:30:00,54.89,54.9,54.81,54.83,128410.0,41.4699,41.4774,41.4094,41.4245,128410.0
2015-12-02 10:35:00,54.83,54.87,54.81,54.86,79022.0,41.4245,41.4548,41.4094,41.4472,79022.0
2015-12-02 10:40:00,54.85,54.92,54.81,54.89,153650.0,41.4396,41.4925,41.4094,41.4699,153650.0
2015-12-02 10:45:00,54.88,54.88,54.83,54.83,93467.0,41.4623,41.4623,41.4245,41.4245,93467.0
2015-12-02 10:50:00,54.84,54.87,54.81,54.82,129518.0,41.4321,41.4548,41.4094,41.417,129518.0
2015-12-02 10:55:00,54.82,54.84,54.8,54.83,122718.0,41.417,41.4321,41.4019,41.4245,122718.0
2015-12-02 11:00:00,54.82,54.84,54.66,54.71,740809.0,41.417,41.4321,41.2961,41.3339,740809.0
2015-12-02 11:05:00,54.7,54.78,54.68,54.75,203815.0,41.3263,41.3868,41.3112,41.3641,203815.0
2015-12-02 11:10:00,54.74,54.76,54.64,54.64,144257.0,41.3565,41.3716,41.281,41.281,144257.0
2015-12-02 11:15:00,54.64,54.64,54.53,54.58,181947.0,41.281,41.281,41.1979,41.2357,181947.0
2015-12-02 11:20:00,54.58,54.6,54.54,54.57,196313.0,41.2357,41.2508,41.2054,41.2281,196313.0
2015-12-02 11:25:00,54.57,54.59,54.53,54.54,113661.0,41.2281,41.2432,41.1979,41.2054,113661.0
2015-12-02 11:30:00,54.54,54.54,54.5,54.52,115856.0,41.2054,41.2054,41.1752,41.1903,115856.0
2015-12-02 11:35:00,54.52,54.56,54.51,54.54,103472.0,41.1903,41.2205,41.1828,41.2054,103472.0
2015-12-02 11:40:00,54.55,54.55,54.44,54.45,106610.0,41.213,41.213,41.1299,41.1374,106610.0
2015-12-02 11:45:00,54.45,54.46,54.41,54.41,83471.0,41.1374,41.145,41.1072,41.1072,83471.0
2015-12-02 11:50:00,54.41,54.45,54.36,54.43,119518.0,41.1072,41.1374,41.0694,41.1223,119518.0
2015-12-02 11:55:00,54.44,54.52,54.43,54.48,121473.0,41.1299,41.1903,41.1223,41.1601,121473.0
2015-12-02 12:00:00,54.48,54.56,54.47,54.55,133164.0,41.1601,41.2205,41.1525,41.213,133164.0
2015-12-02 12:05:00,54.55,54.57,54.52,54.52,97725.0,41.213,41.2281,41.1903,41.1903,97725.0
2015-12-02 12:10:00,54.52,54.53,54.45,54.48,155771.0,41.1903,41.1979,41.1374,41.1601,155771.0
2015-12-02 12:15:00,54.48,54.52,54.48,54.48,88611.0,41.1601,41.1903,41.1601,41.1601,88611.0
2015-12-02 12:20:00,54.49,54.53,54.47,54.51,79667.0,41.1677,41.1979,41.1525,41.1828,79667.0
2015-12-02 12:25:00,54.51,54.7,54.46,54.69,241240.0,41.1828,41.3263,41.145,41.3188,241240.0
2015-12-02 12:30:00,54.7,54.76,54.68,54.69,201942.0,41.3263,41.3716,41.3112,41.3188,201942.0
2015-12-02 12:35:00,54.69,54.79,54.68,54.78,119475.0,41.3188,41.3943,41.3112,41.3868,119475.0
2015-12-02 12:40:00,54.77,54.8,54.74,54.77,122780.0,41.3792,41.4019,41.3565,41.3792,122780.0
2015-12-02 12:45:00,54.77,54.78,54.64,54.67,130059.0,41.3792,41.3868,41.281,41.3037,130059.0
2015-12-02 12:50:00,54.66,54.67,54.6,54.64,116119.0,41.2961,41.3037,41.2508,41.281,116119.0
2015-12-02 12:55:00,54.63,54.64,54.57,54.58,86956.0,41.2734,41.281,41.2281,41.2357,86956.0
2015-12-02 13:00:00,54.58,54.6,54.55,54.56,90774.0,41.2357,41.2508,41.213,41.2205,90774.0
2015-12-02 13:05:00,54.55,54.63,54.55,54.61,80401.0,41.213,41.2734,41.213,41.2583,80401.0
2015-12-02 13:10:00,54.61,54.66,54.58,54.62,105290.0,41.2583,41.2961,41.2357,41.2659,105290.0
2015-12-02 13:15:00,54.63,54.63,54.59,54.61,58465.0,41.2734,41.2734,41.2432,41.2583,58465.0
2015-12-02 13:20:00,54.61,54.65,54.58,54.64,81259.0,41.2583,41.2885,41.2357,41.281,81259.0
2015-12-02 13:25:00,54.64,54.74,54.64,54.71,78710.0,41.281,41.3565,41.281,41.3339,78710.0
2015-12-02 13:30:00,54.7,54.72,54.64,54.65,50951.0,41.3263,41.3414,41.281,41.2885,50951.0
2015-12-02 13:35:00,54.66,54.68,54.6,54.6,77139.0,41.2961,41.3112,41.2508,41.2508,77139.0
2015-12-02 13:40:00,54.6,54.61,54.56,54.56,48867.0,41.2508,41.2583,41.2205,41.2205,48867.0
2015-12-02 13:45:00,54.57,54.58,54.51,54.53,94098.0,41.2281,41.2357,41.1828,41.1979,94098.0
2015-12-02 13:50:00,54.53,54.56,54.48,54.55,100171.0,41.1979,41.2205,41.1601,41.213,100171.0
2015-12-02 13:55:00,54.55,54.56,54.52,54.56,74629.0,41.213,41.2205,41.1903,41.2205,74629.0
2015-12-02 14:00:00,54.56,54.56,54.46,54.48,107641.0,41.2205,41.2205,41.145,41.1601,107641.0
2015-12-02 14:05:00,54.47,54.51,54.43,54.45,127280.0,41.1525,41.1828,41.1223,41.1374,127280.0
2015-12-02 14:10:00,54.46,54.46,54.38,54.39,187343.0,41.145,41.145,41.0846,41.0921,187343.0
2015-12-02 14:15:00,54.38,54.38,54.3,54.35,199909.0,41.0846,41.0846,41.0241,41.0619,199909.0
2015-12-02 14:20:00,54.36,54.4,54.32,54.33,89541.0,41.0694,41.0997,41.0392,41.0468,89541.0
2015-12-02 14:25:00,54.33,54.37,54.28,54.36,115629.0,41.0468,41.077,41.009,41.0694,115629.0
2015-12-02 14:30:00,54.35,54.36,54.27,54.32,195660.0,41.0619,41.0694,41.0014,41.0392,195660.0
2015-12-02 14:35:00,54.31,54.34,54.27,54.29,86891.0,41.0317,41.0543,41.0014,41.0166,86891.0
2015-12-02 14:40:00,54.29,54.29,54.2,54.22,249213.0,41.0166,41.0166,40.9486,40.9637,249213.0
2015-12-02 14:45:00,54.21,54.21,54.1,54.15,248979.0,40.9561,40.9561,40.873,40.9108,248979.0
2015-12-02 14:50:00,54.14,54.19,54.14,54.17,194469.0,40.9032,40.941,40.9032,40.9259,194469.0
2015-12-02 14:55:00,54.17,54.17,54.06,54.09,157745.0,40.9259,40.9259,40.8428,40.8655,157745.0
2015-12-02 15:00:00,54.09,54.18,54.06,54.15,138917.0,40.8655,40.9335,40.8428,40.9108,138917.0
2015-12-02 15:05:00,54.14,54.21,54.11,54.12,220992.0,40.9032,40.9561,40.8806,40.8881,220992.0
2015-12-02 15:10:00,54.12,54.19,54.11,54.13,193425.0,40.8881,40.941,40.8806,40.8957,193425.0
2015-12-02 15:15:00,54.13,54.2,54.11,54.19,219401.0,40.8957,40.9486,40.8806,40.941,219401.0
2015-12-02 15:20:00,54.2,54.23,54.17,54.23,175976.0,40.9486,40.9712,40.9259,40.9712,175976.0
2015-12-02 15:25:00,54.23,54.26,54.15,54.16,154255.0,40.9712,40.9939,40.9108,40.9183,154255.0
2015-12-02 15:30:00,54.15,54.17,54.06,54.15,272755.0,40.9108,40.9259,40.8428,40.9108,272755.0
2015-12-02 15:35:00,54.16,54.16,54.06,54.08,235608.0,40.9183,40.9183,40.8428,40.8579,235608.0
2015-12-02 15:40:00,54.08,54.13,54.05,54.09,249143.0,40.8579,40.8957,40.8352,40.8655,249143.0
2015-12-02 15:45:00,54.08,54.12,54.03,54.04,248990.0,40.8579,40.8881,40.8201,40.8277,248990.0
2015-12-02 15:50:00,54.03,54.11,54.03,54.09,298205.0,40.8201,40.8806,40.8201,40.8655,298205.0
2015-12-02 15:55:00,54.09,54.17,54.06,54.14,719983.0,40.8655,40.9259,40.8428,40.9032,719983.0
2015-12-03 09:30:00,54.42,54.45,54.22,54.29,373774.0,41.1148,41.1374,40.9637,41.0166,373774.0
2015-12-03 09:35:00,54.31,54.5,54.26,54.4,395070.0,41.0317,41.1752,40.9939,41.0997,395070.0
2015-12-03 09:40:00,54.41,54.47,54.29,54.46,331719.0,41.1072,41.1525,41.0166,41.145,331719.0
2015-12-03 09:45:00,54.46,54.46,54.3,54.34,158653.0,41.145,41.145,41.0241,41.0543,158653.0
2015-12-03 09:50:00,54.33,54.42,54.25,54.39,277854.0,41.0468,41.1148,40.9863,41.0921,277854.0
2015-12-03 09:55:00,54.39,54.41,54.32,54.35,221423.0,41.0921,41.1072,41.0392,41.0619,221423.0
2015-12-03 10:00:00,54.34,54.34,54.11,54.12,432135.0,41.0543,41.0543,40.8806,40.8881,432135.0
2015-12-03 10:05:00,54.11,54.2,54.06,54.09,292015.0,40.8806,40.9486,40.8428,40.8655,292015.0
2015-12-03 10:10:00,54.09,54.14,54.01,54.14,233661.0,40.8655,40.9032,40.805,40.9032,233661.0
2015-12-03 10:15:00,54.14,54.23,54.12,54.15,170237.0,40.9032,40.9712,40.8881,40.9108,170237.0
2015-12-03 10:20:00,54.14,54.17,54.03,54.15,266948.0,40.9032,40.9259,40.8201,40.9108,266948.0
2015-12-03 10:25:00,54.15,54.27,54.14,54.18,322550.0,40.9108,41.0014,40.9032,40.9335,322550.0
2015-12-03 10:30:00,54.18,54.26,54.12,54.25,161612.0,40.9335,40.9939,40.8881,40.9863,161612.0
2015-12-03 10:35:00,54.25,54.25,54.06,54.06,168092.0,40.9863,40.9863,40.8428,40.8428,168092.0
2015-12-03 10:40:00,54.05,54.16,54.05,54.14,149446.0,40.8352,40.9183,40.8352,40.9032,149446.0
2015-12-03 10:45:00,54.14,54.21,54.09,54.2,109393.0,40.9032,40.9561,40.8655,40.9486,109393.0
2015-12-03 10:50:00,54.19,54.3,54.18,54.2,184973.0,40.941,41.0241,40.9335,40.9486,184973.0
2015-12-03 10:55:00,54.21,54.23,54.11,54.16,169852.0,40.9561,40.9712,40.8806,40.9183,169852.0
2015-12-03 11:00:00,54.16,54.35,54.14,54.31,137274.0,40.9183,41.0619,40.9032,41.0317,137274.0
2015-12-03 11:05:00,54.31,54.42,54.27,54.42,202421.0,41.0317,41.1148,41.0014,41.1148,202421.0
2015-12-03 11:10:00,54.41,54.54,54.4,54.53,206701.0,41.1072,41.2054,41.0997,41.1979,206701.0
2015-12-03 11:15:00,54.53,54.55,54.4,54.43,188478.0,41.1979,41.213,41.0997,41.1223,188478.0
2015-12-03 11:20:00,54.43,54.49,54.35,54.36,172162.0,41.1223,41.1677,41.0619,41.0694,172162.0
2015-12-03 11:25:00,54.36,54.59,54.34,54.58,256332.0,41.0694,41.2432,41.0543,41.2357,256332.0
2015-12-03 11:30:00,54.59,54.6,54.46,54.47,233079.0,41.2432,41.2508,41.145,41.1525,233079.0
2015-12-03 11:35:00,54.47,54.5,54.42,54.47,149071.0,41.1525,41.1752,41.1148,41.1525,149071.0
2015-12-03 11:40:00,54.48,54.53,54.41,54.42,126183.0,41.1601,41.1979,41.1072,41.1148,126183.0
2015-12-03 11:45:00,54.42,54.48,54.36,54.48,123751.0,41.1148,41.1601,41.0694,41.1601,123751.0
2015-12-03 11:50:00,54.47,54.49,54.41,54.45,108309.0,41.1525,41.1677,41.1072,41.1374,108309.0
2015-12-03 11:55:00,54.44,54.52,54.42,54.49,67387.0,41.1299,41.1903,41.1148,41.1677,67387.0
2015-12-03 12:00:00,54.49,54.49,54.37,54.4,100228.0,41.1677,41.1677,41.077,41.0997,100228.0
2015-12-03 12:05:00,54.39,54.4,54.28,54.28,136741.0,41.0921,41.0997,41.009,41.009,136741.0
2015-12-03 12:10:00,54.29,54.3,54.21,54.25,141060.0,41.0166,41.0241,40.9561,40.9863,141060.0
2015-12-03 12:15:00,54.26,54.34,54.24,54.33,93363.0,40.9939,41.0543,40.9788,41.0468,93363.0
2015-12-03 12:20:00,54.33,54.34,54.16,54.16,164589.0,41.0468,41.0543,40.9183,40.9183,164589.0
2015-12-03 12:25:00,54.16,54.17,54.04,54.1,177495.0,40.9183,40.9259,40.8277,40.873,177495.0
2015-12-03 12:30:00,54.09,54.09,53.99,54.03,316737.0,40.8655,40.8655,40.7899,40.8201,316737.0
2015-12-03 12:35:00,54.03,54.12,54.02,54.1,125589.0,40.8201,40.8881,40.8126,40.873,125589.0
2015-12-03 12:40:00,54.09,54.11,54.06,54.11,149299.0,40.8655,40.8806,40.8428,40.8806,149299.0
2015-12-03 12:45:00,54.12,54.15,54.04,54.07,181077.0,40.8881,40.9108,40.8277,40.8503,181077.0
2015-12-03 12:50:00,54.06,54.08,54.01,54.05,92878.0,40.8428,40.8579,40.805,40.8352,92878.0
2015-12-03 12:55:00,54.06,54.06,53.97,53.98,212326.0,40.8428,40.8428,40.7748,40.7824,212326.0
2015-12-03 13:00:00,53.98,54.02,53.95,54.02,112355.0,40.7824,40.8126,40.7597,40.8126,112355.0
2015-12-03 13:05:00,54.02,54.05,54.0,54.02,100773.0,40.8126,40.8352,40.7975,40.8126,100773.0
2015-12-03 13:10:00,54.02,54.07,54.01,54.03,78850.0,40.8126,40.8503,40.805,40.8201,78850.0
2015-12-03 13:15:00,54.03,54.14,54.02,54.13,101004.0,40.8201,40.9032,40.8126,40.8957,101004.0
2015-12-03 13:20:00,54.14,54.19,54.06,54.18,116472.0,40.9032,40.941,40.8428,40.9335,116472.0
2015-12-03 13:25:00,54.18,54.25,54.17,54.21,280351.0,40.9335,40.9863,40.9259,40.9561,280351.0
2015-12-03 13:30:00,54.21,54.22,54.12,54.14,96641.0,40.9561,40.9637,40.8881,40.9032,96641.0
2015-12-03 13:35:00,54.14,54.15,54.07,54.12,126962.0,40.9032,40.9108,40.8503,40.8881,126962.0
2015-12-03 13:40:00,54.11,54.11,54.02,54.04,279324.0,40.8806,40.8806,40.8126,40.8277,279324.0
2015-12-03 13:45:00,54.05,54.05,53.92,53.96,170024.0,40.8352,40.8352,40.737,40.7672,170024.0
2015-12-03 13:50:00,53.97,53.97,53.84,53.85,294880.0,40.7748,40.7748,40.6766,40.6841,294880.0
2015-12-03 13:55:00,53.86,53.87,53.77,53.79,314436.0,40.6917,40.6992,40.6237,40.6388,314436.0
2015-12-03 14:00:00,53.79,53.83,53.75,53.75,224137.0,40.6388,40.669,40.6086,40.6086,224137.0
2015-12-03 14:05:00,53.75,53.78,53.69,53.77,325747.0,40.6086,40.6312,40.5633,40.6237,325747.0
2015-12-03 14:10:00,53.77,53.85,53.77,53.85,96756.0,40.6237,40.6841,40.6237,40.6841,96756.0
2015-12-03 14:15:00,53.84,53.85,53.79,53.79,77447.0,40.6766,40.6841,40.6388,40.6388,77447.0
2015-12-03 14:20:00,53.79,53.82,53.68,53.69,195692.0,40.6388,40.6615,40.5557,40.5633,195692.0
2015-12-03 14:25:00,53.69,53.73,53.64,53.67,288666.0,40.5633,40.5935,40.5255,40.5481,288666.0
2015-12-03 14:30:00,53.67,53.68,53.57,53.62,399721.0,40.5481,40.5557,40.4726,40.5104,399721.0
2015-12-03 14:35:00,53.61,53.66,53.6,53.65,214140.0,40.5028,40.5406,40.4953,40.533,214140.0
2015-12-03 14:40:00,53.65,53.66,53.52,53.64,328372.0,40.533,40.5406,40.4348,40.5255,328372.0
2015-12-03 14:45:00,53.65,53.65,53.54,53.58,200334.0,40.533,40.533,40.4499,40.4801,200334.0
2015-12-03 14:50:00,53.58,53.65,53.57,53.65,90496.0,40.4801,40.533,40.4726,40.533,90496.0
2015-12-03 14:55:00,53.64,53.67,53.61,53.66,196328.0,40.5255,40.5481,40.5028,40.5406,196328.0
2015-12-03 15:00:00,53.66,53.68,53.58,53.66,208240.0,40.5406,40.5557,40.4801,40.5406,208240.0
2015-12-03 15:05:00,53.65,53.66,53.54,53.54,232290.0,40.533,40.5406,40.4499,40.4499,232290.0
2015-12-03 15:10:00,53.54,53.57,53.45,53.46,358608.0,40.4499,40.4726,40.3819,40.3895,358608.0
2015-12-03 15:15:00,53.46,53.48,53.39,53.44,348660.0,40.3895,40.4046,40.3366,40.3744,348660.0
2015-12-03 15:20:00,53.44,53.57,53.4,53.57,163158.0,40.3744,40.4726,40.3442,40.4726,163158.0
2015-12-03 15:25:00,53.57,53.57,53.39,53.45,223039.0,40.4726,40.4726,40.3366,40.3819,223039.0
2015-12-03 15:30:00,53.45,53.47,53.35,53.45,254343.0,40.3819,40.397,40.3064,40.3819,254343.0
2015-12-03 15:35:00,53.44,53.57,53.4,53.52,323074.0,40.3744,40.4726,40.3442,40.4348,323074.0
2015-12-03 15:40:00,53.52,53.52,53.45,53.48,219476.0,40.4348,40.4348,40.3819,40.4046,219476.0
2015-12-03 15:45:00,53.47,53.62,53.42,53.61,286306.0,40.397,40.5104,40.3593,40.5028,286306.0
2015-12-03 15:50:00,53.61,53.7,53.55,53.64,545402.0,40.5028,40.5708,40.4575,40.5255,545402.0
2015-12-03 15:55:00,53.64,53.64,53.44,53.52,1081282.0,40.5255,40.5255,40.3744,40.4348,1081282.0
2015-12-04 09:30:00,53.61,53.93,53.61,53.83,356730.0,40.5028,40.7446,40.5028,40.669,356730.0
2015-12-04 09:35:00,53.84,53.84,53.52,53.58,331080.0,40.6766,40.6766,40.4348,40.4801,331080.0
2015-12-04 09:40:00,53.59,53.89,53.59,53.89,328276.0,40.4877,40.7144,40.4877,40.7144,328276.0
2015-12-04 09:45:00,53.89,54.09,53.88,54.05,515093.0,40.7144,40.8655,40.7068,40.8352,515093.0
2015-12-04 09:50:00,54.05,54.09,54.02,54.03,163018.0,40.8352,40.8655,40.8126,40.8201,163018.0
2015-12-04 09:55:00,54.03,54.08,54.0,54.03,257738.0,40.8201,40.8579,40.7975,40.8201,257738.0
2015-12-04 10:00:00,54.03,54.14,53.91,54.08,288875.0,40.8201,40.9032,40.7295,40.8579,288875.0
2015-12-04 10:05:00,54.08,54.08,53.95,53.96,244528.0,40.8579,40.8579,40.7597,40.7672,244528.0
2015-12-04 10:10:00,53.97,54.08,53.96,54.07,152641.0,40.7748,40.8579,40.7672,40.8503,152641.0
2015-12-04 10:15:00,54.07,54.13,54.01,54.09,206862.0,40.8503,40.8957,40.805,40.8655,206862.0
2015-12-04 10:20:00,54.1,54.24,54.1,54.21,324348.0,40.873,40.9788,40.873,40.9561,324348.0
2015-12-04 10:25:00,54.21,54.32,54.18,54.25,240703.0,40.9561,41.0392,40.9335,40.9863,240703.0
2015-12-04 10:30:00,54.24,54.26,54.17,54.24,201276.0,40.9788,40.9939,40.9259,40.9788,201276.0
2015-12-04 10:35:00,54.24,54.43,54.24,54.39,261215.0,40.9788,41.1223,40.9788,41.0921,261215.0
2015-12-04 10:40:00,54.38,54.4,54.3,54.34,214774.0,41.0846,41.0997,41.0241,41.0543,214774.0
2015-12-04 10:45:00,54.34,54.47,54.33,54.46,190967.0,41.0543,41.1525,41.0468,41.145,190967.0
2015-12-04 10:50:00,54.46,54.48,54.41,54.43,290202.0,41.145,41.1601,41.1072,41.1223,290202.0
2015-12-04 10:55:00,54.43,54.54,54.41,54.51,294377.0,41.1223,41.2054,41.1072,41.1828,294377.0
2015-12-04 11:00:00,54.51,54.55,54.47,54.5,174082.0,41.1828,41.213,41.1525,41.1752,174082.0
2015-12-04 11:05:00,54.51,54.56,54.44,54.48,181496.0,41.1828,41.2205,41.1299,41.1601,181496.0
2015-12-04 11:10:00,54.48,54.54,54.43,54.48,118668.0,41.1601,41.2054,41.1223,41.1601,118668.0
2015-12-04 11:15:00,54.48,54.55,54.46,54.5,87445.0,41.1601,41.213,41.145,41.1752,87445.0
2015-12-04 11:20:00,54.5,54.63,54.48,54.6,1459023.0,41.1752,41.2734,41.1601,41.2508,1459023.0
2015-12-04 11:25:00,54.6,54.62,54.49,54.51,156169.0,41.2508,41.2659,41.1677,41.1828,156169.0
2015-12-04 11:30:00,54.51,54.52,54.41,54.45,129042.0,41.1828,41.1903,41.1072,41.1374,129042.0
2015-12-04 11:35:00,54.44,54.49,54.41,54.45,114302.0,41.1299,41.1677,41.1072,41.1374,114302.0
2015-12-04 11:40:00,54.45,54.45,54.35,54.36,160542.0,41.1374,41.1374,41.0619,41.0694,160542.0
2015-12-04 11:45:00,54.36,54.38,54.29,54.32,90667.0,41.0694,41.0846,41.0166,41.0392,90667.0
2015-12-04 11:50:00,54.32,54.4,54.3,54.3,87815.0,41.0392,41.0997,41.0241,41.0241,87815.0
2015-12-04 11:55:00,54.29,54.36,54.26,54.34,226931.0,41.0166,41.0694,40.9939,41.0543,226931.0
2015-12-04 12:00:00,54.33,54.36,54.3,54.32,62212.0,41.0468,41.0694,41.0241,41.0392,62212.0
2015-12-04 12:05:00,54.33,54.49,54.33,54.49,108352.0,41.0468,41.1677,41.0468,41.1677,108352.0
2015-12-04 12:10:00,54.5,54.59,54.49,54.56,96439.0,41.1752,41.2432,41.1677,41.2205,96439.0
2015-12-04 12:15:00,54.56,54.58,54.5,54.53,87003.0,41.2205,41.2357,41.1752,41.1979,87003.0
2015-12-04 12:20:00,54.53,54.59,54.52,54.59,103265.0,41.1979,41.2432,41.1903,41.2432,103265.0
2015-12-04 12:25:00,54.59,54.6,54.45,54.49,78776.0,41.2432,41.2508,41.1374,41.1677,78776.0
2015-12-04 12:30:00,54.49,54.65,54.47,54.64,116032.0,41.1677,41.2885,41.1525,41.281,116032.0
2015-12-04 12:35:00,54.64,54.77,54.63,54.75,183626.0,41.281,41.3792,41.2734,41.3641,183626.0
2015-12-04 12:40:00,54.75,54.89,54.73,54.82,304827.0,41.3641,41.4699,41.349,41.417,304827.0
2015-12-04 12:45:00,54.82,54.86,54.76,54.86,97334.0,41.417,41.4472,41.3716,41.4472,97334.0
2015-12-04 12:50:00,54.86,54.88,54.77,54.82,188138.0,41.4472,41.4623,41.3792,41.417,188138.0
2015-12-04 12:55:00,54.82,54.9,54.81,54.9,419251.0,41.417,41.4774,41.4094,41.4774,419251.0
2015-12-04 13:00:00,54.9,54.99,54.9,54.98,212732.0,41.4774,41.5454,41.4774,41.5379,212732.0
2015-12-04 13:05:00,54.99,55.04,54.98,55.04,324179.0,41.5454,41.5832,41.5379,41.5832,324179.0
2015-12-04 13:10:00,55.04,55.1,54.97,55.04,360776.0,41.5832,41.6285,41.5303,41.5832,360776.0
2015-12-04 13:15:00,55.04,55.13,55.03,55.1,305953.0,41.5832,41.6512,41.5756,41.6285,305953.0
2015-12-04 13:20:00,55.09,55.11,54.95,54.97,238962.0,41.621,41.6361,41.5152,41.5303,238962.0
2015-12-04 13:25:00,54.96,54.99,54.92,54.95,196188.0,41.5227,41.5454,41.4925,41.5152,196188.0
2015-12-04 13:30:00,54.96,54.98,54.86,54.86,148814.0,41.5227,41.5379,41.4472,41.4472,148814.0
2015-12-04 13:35:00,54.85,54.91,54.82,54.9,167682.0,41.4396,41.485,41.417,41.4774,167682.0
2015-12-04 13:40:00,54.89,54.94,54.86,54.92,100620.0,41.4699,41.5076,41.4472,41.4925,100620.0
2015-12-04 13:45:00,54.92,54.96,54.88,54.93,100686.0,41.4925,41.5227,41.4623,41.5001,100686.0
2015-12-04 13:50:00,54.92,55.02,54.92,55.01,116434.0,41.4925,41.5681,41.4925,41.5605,116434.0
2015-12-04 13:55:00,55.01,55.05,54.97,55.03,105256.0,41.5605,41.5907,41.5303,41.5756,105256.0
2015-12-04 14:00:00,55.04,55.05,54.98,55.04,76944.0,41.5832,41.5907,41.5379,41.5832,76944.0
2015-12-04 14:05:00,55.04,55.06,54.99,54.99,118084.0,41.5832,41.5983,41.5454,41.5454,118084.0
2015-12-04 14:10:00,55.0,55.0,54.95,54.97,138323.0,41.553,41.553,41.5152,41.5303,138323.0
2015-12-04 14:15:00,54.97,54.98,54.89,54.89,148475.0,41.5303,41.5379,41.4699,41.4699,148475.0
2015-12-04 14:20:00,54.89,54.95,54.84,54.93,146271.0,41.4699,41.5152,41.4321,41.5001,146271.0
2015-12-04 14:25:00,54.93,55.07,54.92,55.05,126904.0,41.5001,41.6059,41.4925,41.5907,126904.0
2015-12-04 14:30:00,55.05,55.1,55.03,55.1,215584.0,41.5907,41.6285,41.5756,41.6285,215584.0
2015-12-04 14:35:00,55.1,55.2,55.08,55.18,260575.0,41.6285,41.7041,41.6134,41.689,260575.0
2015-12-04 14:40:00,55.18,55.24,55.12,55.23,131586.0,41.689,41.7343,41.6436,41.7267,131586.0
2015-12-04 14:45:00,55.23,55.27,55.2,55.24,142983.0,41.7267,41.757,41.7041,41.7343,142983.0
2015-12-04 14:50:00,55.23,55.3,55.23,55.29,151441.0,41.7267,41.7796,41.7267,41.7721,151441.0
2015-12-04 14:55:00,55.29,55.3,55.22,55.24,138978.0,41.7721,41.7796,41.7192,41.7343,138978.0
2015-12-04 15:00:00,55.24,55.25,55.18,55.22,167962.0,41.7343,41.7418,41.689,41.7192,167962.0
2015-12-04 15:05:00,55.22,55.3,55.19,55.3,127290.0,41.7192,41.7796,41.6965,41.7796,127290.0
2015-12-04 15:10:00,55.29,55.33,55.26,55.28,238869.0,41.7721,41.8023,41.7494,41.7645,238869.0
2015-12-04 15:15:00,55.28,55.29,55.1,55.11,383440.0,41.7645,41.7721,41.6285,41.6361,383440.0
2015-12-04 15:20:00,55.1,55.16,55.0,55.02,202870.0,41.6285,41.6739,41.553,41.5681,202870.0
2015-12-04 15:25:00,55.01,55.08,54.97,55.07,218340.0,41.5605,41.6134,41.5303,41.6059,218340.0
2015-12-04 15:30:00,55.07,55.09,54.95,54.99,200814.0,41.6059,41.621,41.5152,41.5454,200814.0
2015-12-04 15:35:00,54.99,55.01,54.91,54.98,225675.0,41.5454,41.5605,41.485,41.5379,225675.0
2015-12-04 15:40:00,54.97,55.13,54.96,55.1,281460.0,41.5303,41.6512,41.5227,41.6285,281460.0
2015-12-04 15:45:00,55.1,55.13,55.01,55.04,271484.0,41.6285,41.6512,41.5605,41.5832,271484.0
2015-12-04 15:50:00,55.05,55.07,55.01,55.04,345450.0,41.5907,41.6059,41.5605,41.5832,345450.0
2015-12-04 15:55:00,55.04,55.11,55.04,55.08,924127.0,41.5832,41.6361,41.5832,41.6134,924127.0
2015-12-07 09:30:00,54.77,54.83,54.69,54.73,523961.0,41.3792,41.4245,41.3188,41.349,523961.0
2015-12-07 09:35:00,54.75,54.76,54.58,54.7,347347.0,41.3641,41.3716,41.2357,41.3263,347347.0
2015-12-07 09:40:00,54.69,54.88,54.66,54.71,250741.0,41.3188,41.4623,41.2961,41.3339,250741.0
2015-12-07 09:45:00,54.71,54.75,54.63,54.63,230927.0,41.3339,41.3641,41.2734,41.2734,230927.0
2015-12-07 09:50:00,54.63,54.77,54.6,54.77,178722.0,41.2734,41.3792,41.2508,41.3792,178722.0
2015-12-07 09:55:00,54.77,54.8,54.7,54.73,124329.0,41.3792,41.4019,41.3263,41.349,124329.0
2015-12-07 10:00:00,54.73,54.77,54.62,54.67,296226.0,41.349,41.3792,41.2659,41.3037,296226.0
2015-12-07 10:05:00,54.68,54.78,54.65,54.73,175076.0,41.3112,41.3868,41.2885,41.349,175076.0
2015-12-07 10:10:00,54.74,54.76,54.64,54.64,101236.0,41.3565,41.3716,41.281,41.281,101236.0
2015-12-07 10:15:00,54.64,54.75,54.63,54.7,104206.0,41.281,41.3641,41.2734,41.3263,104206.0
2015-12-07 10:20:00,54.71,54.71,54.61,54.69,118265.0,41.3339,41.3339,41.2583,41.3188,118265.0
2015-12-07 10:25:00,54.7,54.71,54.58,54.64,118843.0,41.3263,41.3339,41.2357,41.281,118843.0
2015-12-07 10:30:00,54.64,54.65,54.46,54.49,218042.0,41.281,41.2885,41.145,41.1677,218042.0
2015-12-07 10:35:00,54.5,54.54,54.42,54.51,140625.0,41.1752,41.2054,41.1148,41.1828,140625.0
2015-12-07 10:40:00,54.51,54.54,54.46,54.46,132440.0,41.1828,41.2054,41.145,41.145,132440.0
2015-12-07 10:45:00,54.47,54.48,54.31,54.35,137156.0,41.1525,41.1601,41.0317,41.0619,137156.0
2015-12-07 10:50:00,54.35,54.38,54.31,54.34,273805.0,41.0619,41.0846,41.0317,41.0543,273805.0
2015-12-07 10:55:00,54.35,54.39,54.32,54.36,204084.0,41.0619,41.0921,41.0392,41.0694,204084.0
2015-12-07 11:00:00,54.35,54.38,54.3,54.3,265354.0,41.0619,41.0846,41.0241,41.0241,265354.0
2015-12-07 11:05:00,54.31,54.39,54.29,54.34,218321.0,41.0317,41.0921,41.0166,41.0543,218321.0
2015-12-07 11:10:00,54.34,54.36,54.3,54.31,153912.0,41.0543,41.0694,41.0241,41.0317,153912.0
2015-12-07 11:15:00,54.31,54.34,54.27,54.34,224423.0,41.0317,41.0543,41.0014,41.0543,224423.0
2015-12-07 11:20:00,54.34,54.37,54.3,54.3,152830.0,41.0543,41.077,41.0241,41.0241,152830.0
2015-12-07 11:25:00,54.3,54.33,54.21,54.26,336913.0,41.0241,41.0468,40.9561,40.9939,336913.0
2015-12-07 11:30:00,54.26,54.34,54.25,54.34,83441.0,40.9939,41.0543,40.9863,41.0543,83441.0
2015-12-07 11:35:00,54.34,54.36,54.2,54.23,236487.0,41.0543,41.0694,40.9486,40.9712,236487.0
2015-12-07 11:40:00,54.23,54.31,54.22,54.25,199102.0,40.9712,41.0317,40.9637,40.9863,199102.0
2015-12-07 11:45:00,54.25,54.29,54.21,54.25,174763.0,40.9863,41.0166,40.9561,40.9863,174763.0
2015-12-07 11:50:00,54.25,54.31,54.23,54.29,237484.0,40.9863,41.0317,40.9712,41.0166,237484.0
2015-12-07 11:55:00,54.29,54.37,54.27,54.34,156136.0,41.0166,41.077,41.0014,41.0543,156136.0
2015-12-07 12:00:00,54.33,54.34,54.26,54.34,105515.0,41.0468,41.0543,40.9939,41.0543,105515.0
2015-12-07 12:05:00,54.34,54.34,54.22,54.23,124244.0,41.0543,41.0543,40.9637,40.9712,124244.0
2015-12-07 12:10:00,54.23,54.39,54.22,54.38,124407.0,40.9712,41.0921,40.9637,41.0846,124407.0
2015-12-07 12:15:00,54.37,54.39,54.34,54.35,68519.0,41.077,41.0921,41.0543,41.0619,68519.0
2015-12-07 12:20:00,54.35,54.35,54.25,54.28,51734.0,41.0619,41.0619,40.9863,41.009,51734.0
2015-12-07 12:25:00,54.27,54.27,54.19,54.21,121934.0,41.0014,41.0014,40.941,40.9561,121934.0
2015-12-07 12:30:00,54.2,54.25,54.15,54.23,239993.0,40.9486,40.9863,40.9108,40.9712,239993.0
2015-12-07 12:35:00,54.23,54.24,54.16,54.18,120532.0,40.9712,40.9788,40.9183,40.9335,120532.0
2015-12-07 12:40:00,54.18,54.18,54.07,54.09,118531.0,40.9335,40.9335,40.8503,40.8655,118531.0
2015-12-07 12:45:00,54.08,54.13,54.02,54.09,171056.0,40.8579,40.8957,40.8126,40.8655,171056.0
2015-12-07 12:50:00,54.08,54.12,53.99,53.99,190508.0,40.8579,40.8881,40.7899,40.7899,190508.0
2015-12-07 12:55:00,54.0,54.01,53.96,54.01,175529.0,40.7975,40.805,40.7672,40.805,175529.0
2015-12-07 13:00:00,54.01,54.05,53.96,53.98,137344.0,40.805,40.8352,40.7672,40.7824,137344.0
2015-12-07 13:05:00,53.98,54.17,53.94,54.11,323997.0,40.7824,40.9259,40.7521,40.8806,323997.0
2015-12-07 13:10:00,54.12,54.15,53.91,53.92,198013.0,40.8881,40.9108,40.7295,40.737,198013.0
2015-12-07 13:15:00,53.94,54.1,53.93,54.09,96459.0,40.7521,40.873,40.7446,40.8655,96459.0
2015-12-07 13:20:00,54.09,54.1,54.0,54.04,66108.0,40.8655,40.873,40.7975,40.8277,66108.0
2015-12-07 13:25:00,54.04,54.13,54.01,54.13,94878.0,40.8277,40.8957,40.805,40.8957,94878.0
2015-12-07 13:30:00,54.12,54.15,54.08,54.11,94414.0,40.8881,40.9108,40.8579,40.8806,94414.0
2015-12-07 13:35:00,54.11,54.17,54.1,54.13,72825.0,40.8806,40.9259,40.873,40.8957,72825.0
2015-12-07 13:40:00,54.13,54.13,54.05,54.1,92691.0,40.8957,40.8957,40.8352,40.873,92691.0
2015-12-07 13:45:00,54.1,54.1,54.05,54.05,69073.0,40.873,40.873,40.8352,40.8352,69073.0
2015-12-07 13:50:00,54.05,54.15,54.05,54.09,64067.0,40.8352,40.9108,40.8352,40.8655,64067.0
2015-12-07 13:55:00,54.09,54.21,54.06,54.2,77113.0,40.8655,40.9561,40.8428,40.9486,77113.0
2015-12-07 14:00:00,54.2,54.26,54.15,54.25,126943.0,40.9486,40.9939,40.9108,40.9863,126943.0
2015-12-07 14:05:00,54.25,54.4,54.24,54.39,197769.0,40.9863,41.0997,40.9788,41.0921,197769.0
2015-12-07 14:10:00,54.38,54.39,54.3,54.31,67790.0,41.0846,41.0921,41.0241,41.0317,67790.0
2015-12-07 14:15:00,54.31,54.31,54.23,54.25,62605.0,41.0317,41.0317,40.9712,40.9863,62605.0
2015-12-07 14:20:00,54.25,54.3,54.24,54.27,72802.0,40.9863,41.0241,40.9788,41.0014,72802.0
2015-12-07 14:25:00,54.27,54.36,54.26,54.33,78409.0,41.0014,41.0694,40.9939,41.0468,78409.0
2015-12-07 14:30:00,54.34,54.42,54.22,54.25,105938.0,41.0543,41.1148,40.9637,40.9863,105938.0
2015-12-07 14:35:00,54.25,54.29,54.23,54.27,52216.0,40.9863,41.0166,40.9712,41.0014,52216.0
2015-12-07 14:40:00,54.27,54.28,54.19,54.2,98103.0,41.0014,41.009,40.941,40.9486,98103.0
2015-12-07 14:45:00,54.19,54.22,54.15,54.18,95147.0,40.941,40.9637,40.9108,40.9335,95147.0
2015-12-07 14:50:00,54.18,54.24,54.17,54.23,65012.0,40.9335,40.9788,40.9259,40.9712,65012.0
2015-12-07 14:55:00,54.24,54.24,54.1,54.1,141573.0,40.9788,40.9788,40.873,40.873,141573.0
2015-12-07 15:00:00,54.11,54.14,54.06,54.09,112593.0,40.8806,40.9032,40.8428,40.8655,112593.0
2015-12-07 15:05:00,54.08,54.14,54.04,54.09,96121.0,40.8579,40.9032,40.8277,40.8655,96121.0
2015-12-07 15:10:00,54.1,54.1,54.03,54.04,104194.0,40.873,40.873,40.8201,40.8277,104194.0
2015-12-07 15:15:00,54.04,54.11,54.01,54.09,109083.0,40.8277,40.8806,40.805,40.8655,109083.0
2015-12-07 15:20:00,54.09,54.15,54.07,54.13,127495.0,40.8655,40.9108,40.8503,40.8957,127495.0
2015-12-07 15:25:00,54.12,54.15,54.1,54.13,106069.0,40.8881,40.9108,40.873,40.8957,106069.0
2015-12-07 15:30:00,54.12,54.18,54.12,54.14,213250.0,40.8881,40.9335,40.8881,40.9032,213250.0
2015-12-07 15:35:00,54.15,54.17,54.07,54.13,199525.0,40.9108,40.9259,40.8503,40.8957,199525.0
2015-12-07 15:40:00,54.14,54.22,54.12,54.2,214595.0,40.9032,40.9637,40.8881,40.9486,214595.0
2015-12-07 15:45:00,54.21,54.36,54.2,54.35,264605.0,40.9561,41.0694,40.9486,41.0619,264605.0
2015-12-07 15:50:00,54.35,54.43,54.33,54.43,420769.0,41.0619,41.1223,41.0468,41.1223,420769.0
2015-12-07 15:55:00,54.43,54.44,54.32,54.39,732024.0,41.1223,41.1299,41.0392,41.0921,732024.0
2015-12-08 09:30:00,53.84,53.99,53.67,53.67,505338.0,40.6766,40.7899,40.5481,40.5481,505338.0
2015-12-08 09:35:00,53.68,53.7,53.55,53.64,367058.0,40.5557,40.5708,40.4575,40.5255,367058.0
2015-12-08 09:40:00,53.64,53.87,53.63,53.86,303934.0,40.5255,40.6992,40.5179,40.6917,303934.0
2015-12-08 09:45:00,53.85,53.94,53.76,53.9,213079.0,40.6841,40.7521,40.6161,40.7219,213079.0
2015-12-08 09:50:00,53.91,53.92,53.75,53.86,213819.0,40.7295,40.737,40.6086,40.6917,213819.0
2015-12-08 09:55:00,53.85,53.9,53.72,53.73,154022.0,40.6841,40.7219,40.5859,40.5935,154022.0
2015-12-08 10:00:00,53.73,53.86,53.73,53.81,189695.0,40.5935,40.6917,40.5935,40.6539,189695.0
2015-12-08 10:05:00,53.82,53.9,53.8,53.83,159489.0,40.6615,40.7219,40.6464,40.669,159489.0
2015-12-08 10:10:00,53.83,53.85,53.71,53.79,123675.0,40.669,40.6841,40.5784,40.6388,123675.0
2015-12-08 10:15:00,53.8,53.82,53.66,53.67,270625.0,40.6464,40.6615,40.5406,40.5481,270625.0
2015-12-08 10:20:00,53.67,53.68,53.58,53.6,238700.0,40.5481,40.5557,40.4801,40.4953,238700.0
2015-12-08 10:25:00,53.6,53.61,53.45,53.47,366936.0,40.4953,40.5028,40.3819,40.397,366936.0
2015-12-08 10:30:00,53.47,53.61,53.44,53.56,400625.0,40.397,40.5028,40.3744,40.465,400625.0
2015-12-08 10:35:00,53.56,53.67,53.56,53.6,96140.0,40.465,40.5481,40.465,40.4953,96140.0
2015-12-08 10:40:00,53.6,53.75,53.59,53.68,238284.0,40.4953,40.6086,40.4877,40.5557,238284.0
2015-12-08 10:45:00,53.69,53.72,53.61,53.71,173681.0,40.5633,40.5859,40.5028,40.5784,173681.0
2015-12-08 10:50:00,53.71,53.79,53.62,53.7,124917.0,40.5784,40.6388,40.5104,40.5708,124917.0
2015-12-08 10:55:00,53.72,53.76,53.65,53.75,94185.0,40.5859,40.6161,40.533,40.6086,94185.0
2015-12-08 11:00:00,53.76,54.01,53.74,53.98,373839.0,40.6161,40.805,40.601,40.7824,373839.0
2015-12-08 11:05:00,54.0,54.01,53.9,53.92,122652.0,40.7975,40.805,40.7219,40.737,122652.0
2015-12-08 11:10:00,53.92,53.92,53.82,53.88,104601.0,40.737,40.737,40.6615,40.7068,104601.0
2015-12-08 11:15:00,53.88,53.9,53.79,53.83,123282.0,40.7068,40.7219,40.6388,40.669,123282.0
2015-12-08 11:20:00,53.85,53.91,53.79,53.8,157068.0,40.6841,40.7295,40.6388,40.6464,157068.0
2015-12-08 11:25:00,53.8,53.8,53.69,53.7,101573.0,40.6464,40.6464,40.5633,40.5708,101573.0
2015-12-08 11:30:00,53.7,53.72,53.62,53.66,98785.0,40.5708,40.5859,40.5104,40.5406,98785.0
2015-12-08 11:35:00,53.66,53.74,53.65,53.69,124011.0,40.5406,40.601,40.533,40.5633,124011.0
2015-12-08 11:40:00,53.7,53.75,53.67,53.73,103303.0,40.5708,40.6086,40.5481,40.5935,103303.0
2015-12-08 11:45:00,53.72,53.77,53.69,53.72,90685.0,40.5859,40.6237,40.5633,40.5859,90685.0
2015-12-08 11:50:00,53.72,53.73,53.6,53.62,258333.0,40.5859,40.5935,40.4953,40.5104,258333.0
2015-12-08 11:55:00,53.63,53.66,53.58,53.62,90806.0,40.5179,40.5406,40.4801,40.5104,90806.0
2015-12-08 12:00:00,53.62,53.62,53.51,53.51,168143.0,40.5104,40.5104,40.4273,40.4273,168143.0
2015-12-08 12:05:00,53.5,53.53,53.49,53.52,157792.0,40.4197,40.4424,40.4122,40.4348,157792.0
2015-12-08 12:10:00,53.52,53.58,53.49,53.54,149730.0,40.4348,40.4801,40.4122,40.4499,149730.0
2015-12-08 12:15:00,53.54,53.54,53.49,53.51,170932.0,40.4499,40.4499,40.4122,40.4273,170932.0
2015-12-08 12:20:00,53.51,53.56,53.5,53.55,82115.0,40.4273,40.465,40.4197,40.4575,82115.0
2015-12-08 12:25:00,53.55,53.59,53.52,53.53,73919.0,40.4575,40.4877,40.4348,40.4424,73919.0
2015-12-08 12:30:00,53.53,53.54,53.48,53.51,245519.0,40.4424,40.4499,40.4046,40.4273,245519.0
2015-12-08 12:35:00,53.51,53.56,53.49,53.52,112282.0,40.4273,40.465,40.4122,40.4348,112282.0
2015-12-08 12:40:00,53.52,53.55,53.48,53.53,63925.0,40.4348,40.4575,40.4046,40.4424,63925.0
2015-12-08 12:45:00,53.54,53.55,53.49,53.5,101207.0,40.4499,40.4575,40.4122,40.4197,101207.0
2015-12-08 12:50:00,53.5,53.52,53.48,53.51,124435.0,40.4197,40.4348,40.4046,40.4273,124435.0
2015-12-08 12:55:00,53.51,53.55,53.5,53.54,104547.0,40.4273,40.4575,40.4197,40.4499,104547.0
2015-12-08 13:00:00,53.54,53.58,53.5,53.58,94153.0,40.4499,40.4801,40.4197,40.4801,94153.0
2015-12-08 13:05:00,53.58,53.59,53.53,53.57,68940.0,40.4801,40.4877,40.4424,40.4726,68940.0
2015-12-08 13:10:00,53.57,53.58,53.51,53.52,82075.0,40.4726,40.4801,40.4273,40.4348,82075.0
2015-12-08 13:15:00,53.51,53.53,53.48,53.49,172637.0,40.4273,40.4424,40.4046,40.4122,172637.0
2015-12-08 13:20:00,53.48,53.48,53.39,53.39,182144.0,40.4046,40.4046,40.3366,40.3366,182144.0
2015-12-08 13:25:00,53.39,53.5,53.39,53.49,83329.0,40.3366,40.4197,40.3366,40.4122,83329.0
2015-12-08 13:30:00,53.5,53.59,53.5,53.57,70668.0,40.4197,40.4877,40.4197,40.4726,70668.0
2015-12-08 13:35:00,53.57,53.59,53.51,53.52,100614.0,40.4726,40.4877,40.4273,40.4348,100614.0
2015-12-08 13:40:00,53.52,53.52,53.44,53.48,82848.0,40.4348,40.4348,40.3744,40.4046,82848.0
2015-12-08 13:45:00,53.48,53.51,53.42,53.42,60639.0,40.4046,40.4273,40.3593,40.3593,60639.0
2015-12-08 13:50:00,53.42,53.49,53.41,53.48,68640.0,40.3593,40.4122,40.3517,40.4046,68640.0
2015-12-08 13:55:00,53.49,53.5,53.42,53.45,110733.0,40.4122,40.4197,40.3593,40.3819,110733.0
2015-12-08 14:00:00,53.44,53.46,53.38,53.46,216019.0,40.3744,40.3895,40.329,40.3895,216019.0
2015-12-08 14:05:00,53.46,53.58,53.45,53.57,165023.0,40.3895,40.4801,40.3819,40.4726,165023.0
2015-12-08 14:10:00,53.56,53.59,53.51,53.53,106710.0,40.465,40.4877,40.4273,40.4424,106710.0
2015-12-08 14:15:00,53.53,53.54,53.49,53.51,61378.0,40.4424,40.4499,40.4122,40.4273,61378.0
2015-12-08 14:20:00,53.5,53.52,53.37,53.38,123131.0,40.4197,40.4348,40.3215,40.329,123131.0
2015-12-08 14:25:00,53.38,53.41,53.35,53.37,98316.0,40.329,40.3517,40.3064,40.3215,98316.0
2015-12-08 14:30:00,53.37,53.38,53.3,53.31,130511.0,40.3215,40.329,40.2686,40.2762,130511.0
2015-12-08 14:35:00,53.3,53.43,53.3,53.42,92389.0,40.2686,40.3668,40.2686,40.3593,92389.0
2015-12-08 14:40:00,53.41,53.42,53.34,53.35,85945.0,40.3517,40.3593,40.2988,40.3064,85945.0
2015-12-08 14:45:00,53.34,53.42,53.34,53.37,85982.0,40.2988,40.3593,40.2988,40.3215,85982.0
2015-12-08 14:50:00,53.38,53.4,53.35,53.4,69469.0,40.329,40.3442,40.3064,40.3442,69469.0
2015-12-08 14:55:00,53.39,53.4,53.27,53.27,175922.0,40.3366,40.3442,40.2459,40.2459,175922.0
2015-12-08 15:00:00,53.28,53.29,53.21,53.27,197384.0,40.2535,40.261,40.2006,40.2459,197384.0
2015-12-08 15:05:00,53.27,53.36,53.26,53.35,136554.0,40.2459,40.3139,40.2384,40.3064,136554.0
2015-12-08 15:10:00,53.36,53.37,53.28,53.3,150880.0,40.3139,40.3215,40.2535,40.2686,150880.0
2015-12-08 15:15:00,53.3,53.3,53.2,53.21,173225.0,40.2686,40.2686,40.1931,40.2006,173225.0
2015-12-08 15:20:00,53.21,53.33,53.18,53.33,202434.0,40.2006,40.2913,40.1779,40.2913,202434.0
2015-12-08 15:25:00,53.33,53.33,53.25,53.3,184400.0,40.2913,40.2913,40.2308,40.2686,184400.0
2015-12-08 15:30:00,53.3,53.36,53.22,53.32,207417.0,40.2686,40.3139,40.2082,40.2837,207417.0
2015-12-08 15:35:00,53.32,53.37,53.3,53.33,132869.0,40.2837,40.3215,40.2686,40.2913,132869.0
2015-12-08 15:40:00,53.34,53.37,53.28,53.37,159557.0,40.2988,40.3215,40.2535,40.3215,159557.0
2015-12-08 15:45:00,53.37,53.47,53.35,53.46,211773.0,40.3215,40.397,40.3064,40.3895,211773.0
2015-12-08 15:50:00,53.45,53.53,53.45,53.52,367226.0,40.3819,40.4424,40.3819,40.4348,367226.0
2015-12-08 15:55:00,53.51,53.52,53.38,53.4,595729.0,40.4273,40.4348,40.329,40.3442,595729.0
2015-12-09 09:30:00,53.05,53.28,52.98,53.11,440957.0,40.0797,40.2535,40.0268,40.1251,440957.0
2015-12-09 09:35:00,53.11,53.5,53.08,53.45,267631.0,40.1251,40.4197,40.1024,40.3819,267631.0
2015-12-09 09:40:00,53.46,53.68,53.45,53.56,296119.0,40.3895,40.5557,40.3819,40.465,296119.0
2015-12-09 09:45:00,53.55,53.73,53.54,53.62,139266.0,40.4575,40.5935,40.4499,40.5104,139266.0
2015-12-09 09:50:00,53.62,53.66,53.4,53.41,335226.0,40.5104,40.5406,40.3442,40.3517,335226.0
2015-12-09 09:55:00,53.41,53.54,53.4,53.49,126981.0,40.3517,40.4499,40.3442,40.4122,126981.0
2015-12-09 10:00:00,53.48,53.57,53.43,53.55,139238.0,40.4046,40.4726,40.3668,40.4575,139238.0
2015-12-09 10:05:00,53.56,53.69,53.53,53.68,201478.0,40.465,40.5633,40.4424,40.5557,201478.0
2015-12-09 10:10:00,53.68,53.75,53.53,53.55,406251.0,40.5557,40.6086,40.4424,40.4575,406251.0
2015-12-09 10:15:00,53.55,53.66,53.53,53.55,218590.0,40.4575,40.5406,40.4424,40.4575,218590.0
2015-12-09 10:20:00,53.55,53.56,53.47,53.48,129353.0,40.4575,40.465,40.397,40.4046,129353.0
2015-12-09 10:25:00,53.48,53.53,53.37,53.38,165302.0,40.4046,40.4424,40.3215,40.329,165302.0
2015-12-09 10:30:00,53.37,53.81,53.37,53.76,341822.0,40.3215,40.6539,40.3215,40.6161,341822.0
2015-12-09 10:35:00,53.77,53.8,53.65,53.68,139328.0,40.6237,40.6464,40.533,40.5557,139328.0
2015-12-09 10:40:00,53.68,53.76,53.67,53.74,129191.0,40.5557,40.6161,40.5481,40.601,129191.0
2015-12-09 10:45:00,53.74,53.77,53.63,53.63,110768.0,40.601,40.6237,40.5179,40.5179,110768.0
2015-12-09 10:50:00,53.64,53.69,53.58,53.61,107521.0,40.5255,40.5633,40.4801,40.5028,107521.0
2015-12-09 10:55:00,53.6,53.67,53.59,53.64,89028.0,40.4953,40.5481,40.4877,40.5255,89028.0
2015-12-09 11:00:00,53.64,53.67,53.5,53.5,183188.0,40.5255,40.5481,40.4197,40.4197,183188.0
2015-12-09 11:05:00,53.5,53.54,53.42,53.44,188047.0,40.4197,40.4499,40.3593,40.3744,188047.0
2015-12-09 11:10:00,53.44,53.45,53.34,53.4,167566.0,40.3744,40.3819,40.2988,40.3442,167566.0
2015-12-09 11:15:00,53.37,53.38,53.15,53.16,215705.0,40.3215,40.329,40.1553,40.1628,215705.0
2015-12-09 11:20:00,53.16,53.23,53.13,53.17,128877.0,40.1628,40.2157,40.1402,40.1704,128877.0
2015-12-09 11:25:00,53.15,53.17,53.14,53.15,190913.0,40.1553,40.1704,40.1477,40.1553,190913.0
2015-12-09 11:30:00,53.15,53.19,53.08,53.1,247981.0,40.1553,40.1855,40.1024,40.1175,247981.0
2015-12-09 11:35:00,53.09,53.15,53.07,53.13,130489.0,40.1099,40.1553,40.0948,40.1402,130489.0
2015-12-09 11:40:00,53.12,53.16,53.05,53.05,213048.0,40.1326,40.1628,40.0797,40.0797,213048.0
2015-12-09 11:45:00,53.05,53.08,52.97,53.0,598578.0,40.0797,40.1024,40.0193,40.042,598578.0
2015-12-09 11:50:00,53.01,53.17,52.98,53.16,126588.0,40.0495,40.1704,40.0268,40.1628,126588.0
2015-12-09 11:55:00,53.16,53.16,53.0,53.06,133940.0,40.1628,40.1628,40.042,40.0873,133940.0
2015-12-09 12:00:00,53.07,53.16,53.01,53.01,120620.0,40.0948,40.1628,40.0495,40.0495,120620.0
2015-12-09 12:05:00,53.01,53.08,53.0,53.06,122290.0,40.0495,40.1024,40.042,40.0873,122290.0
2015-12-09 12:10:00,53.06,53.07,52.9,52.94,141629.0,40.0873,40.0948,39.9664,39.9966,141629.0
2015-12-09 12:15:00,52.94,53.0,52.86,52.87,122081.0,39.9966,40.042,39.9362,39.9437,122081.0
2015-12-09 12:20:00,52.86,52.88,52.77,52.85,201150.0,39.9362,39.9513,39.8682,39.9286,201150.0
2015-12-09 12:25:00,52.85,52.86,52.7,52.76,145409.0,39.9286,39.9362,39.8153,39.8606,145409.0
2015-12-09 12:30:00,52.75,52.75,52.65,52.68,152899.0,39.8531,39.8531,39.7775,39.8002,152899.0
2015-12-09 12:35:00,52.68,52.69,52.5,52.52,361203.0,39.8002,39.8077,39.6642,39.6793,361203.0
2015-12-09 12:40:00,52.52,52.57,52.46,52.57,339125.0,39.6793,39.7171,39.634,39.7171,339125.0
2015-12-09 12:45:00,52.56,52.69,52.55,52.69,144722.0,39.7095,39.8077,39.702,39.8077,144722.0
2015-12-09 12:50:00,52.68,52.72,52.57,52.57,185425.0,39.8002,39.8304,39.7171,39.7171,185425.0
2015-12-09 12:55:00,52.58,52.58,52.46,52.51,187024.0,39.7246,39.7246,39.634,39.6718,187024.0
2015-12-09 13:00:00,52.5,52.59,52.47,52.5,203070.0,39.6642,39.7322,39.6415,39.6642,203070.0
2015-12-09 13:05:00,52.49,52.52,52.31,52.49,219492.0,39.6566,39.6793,39.5207,39.6566,219492.0
2015-12-09 13:10:00,52.48,52.51,52.44,52.5,201484.0,39.6491,39.6718,39.6189,39.6642,201484.0
2015-12-09 13:15:00,52.5,52.58,52.46,52.48,187527.0,39.6642,39.7246,39.634,39.6491,187527.0
2015-12-09 13:20:00,52.48,52.55,52.45,52.54,160221.0,39.6491,39.702,39.6264,39.6944,160221.0
2015-12-09 13:25:00,52.54,52.55,52.37,52.44,149883.0,39.6944,39.702,39.566,39.6189,149883.0
2015-12-09 13:30:00,52.45,52.45,52.34,52.43,154522.0,39.6264,39.6264,39.5433,39.6113,154522.0
2015-12-09 13:35:00,52.43,52.44,52.34,52.42,162247.0,39.6113,39.6189,39.5433,39.6038,162247.0
2015-12-09 13:40:00,52.42,52.47,52.35,52.36,145785.0,39.6038,39.6415,39.5509,39.5584,145785.0
2015-12-09 13:45:00,52.36,52.46,52.32,52.45,137339.0,39.5584,39.634,39.5282,39.6264,137339.0
2015-12-09 13:50:00,52.45,52.67,52.44,52.66,225634.0,39.6264,39.7926,39.6189,39.7851,225634.0
2015-12-09 13:55:00,52.66,52.75,52.65,52.66,255817.0,39.7851,39.8531,39.7775,39.7851,255817.0
2015-12-09 14:00:00,52.66,52.71,52.6,52.65,105627.0,39.7851,39.8229,39.7397,39.7775,105627.0
2015-12-09 14:05:00,52.65,52.69,52.61,52.63,94540.0,39.7775,39.8077,39.7473,39.7624,94540.0
2015-12-09 14:10:00,52.62,52.79,52.61,52.78,171556.0,39.7549,39.8833,39.7473,39.8757,171556.0
2015-12-09 14:15:00,52.78,52.81,52.68,52.71,156385.0,39.8757,39.8984,39.8002,39.8229,156385.0
2015-12-09 14:20:00,52.7,52.7,52.58,52.6,176053.0,39.8153,39.8153,39.7246,39.7397,176053.0
2015-12-09 14:25:00,52.6,52.69,52.56,52.67,154351.0,39.7397,39.8077,39.7095,39.7926,154351.0
2015-12-09 14:30:00,52.67,52.73,52.63,52.64,121371.0,39.7926,39.838,39.7624,39.77,121371.0
2015-12-09 14:35:00,52.64,52.69,52.6,52.65,93260.0,39.77,39.8077,39.7397,39.7775,93260.0
2015-12-09 14:40:00,52.66,52.66,52.6,52.63,95965.0,39.7851,39.7851,39.7397,39.7624,95965.0
2015-12-09 14:45:00,52.64,52.64,52.51,52.56,131197.0,39.77,39.77,39.6718,39.7095,131197.0
2015-12-09 14:50:00,52.57,52.58,52.47,52.52,189248.0,39.7171,39.7246,39.6415,39.6793,189248.0
2015-12-09 14:55:00,52.52,52.53,52.43,52.44,237029.0,39.6793,39.6869,39.6113,39.6189,237029.0
2015-12-09 15:00:00,52.44,52.69,52.43,52.66,264789.0,39.6189,39.8077,39.6113,39.7851,264789.0
2015-12-09 15:05:00,52.66,52.67,52.58,52.64,227032.0,39.7851,39.7926,39.7246,39.77,227032.0
2015-12-09 15:10:00,52.64,52.75,52.62,52.75,246139.0,39.77,39.8531,39.7549,39.8531,246139.0
2015-12-09 15:15:00,52.75,52.83,52.73,52.76,419085.0,39.8531,39.9135,39.838,39.8606,419085.0
2015-12-09 15:20:00,52.77,52.94,52.76,52.89,296929.0,39.8682,39.9966,39.8606,39.9588,296929.0
2015-12-09 15:25:00,52.89,52.91,52.79,52.84,231851.0,39.9588,39.974,39.8833,39.9211,231851.0
2015-12-09 15:30:00,52.84,52.99,52.84,52.98,427582.0,39.9211,40.0344,39.9211,40.0268,427582.0
2015-12-09 15:35:00,52.99,53.02,52.86,52.89,231553.0,40.0344,40.0571,39.9362,39.9588,231553.0
2015-12-09 15:40:00,52.89,52.94,52.83,52.84,189095.0,39.9588,39.9966,39.9135,39.9211,189095.0
2015-12-09 15:45:00,52.84,52.87,52.8,52.85,356304.0,39.9211,39.9437,39.8909,39.9286,356304.0
2015-12-09 15:50:00,52.85,52.88,52.8,52.87,324804.0,39.9286,39.9513,39.8909,39.9437,324804.0
2015-12-09 15:55:00,52.86,52.87,52.76,52.81,611410.0,39.9362,39.9437,39.8606,39.8984,611410.0
2015-12-10 09:30:00,52.89,52.91,52.2,52.35,850979.0,39.9588,39.974,39.4375,39.5509,850979.0
2015-12-10 09:35:00,52.36,52.47,52.17,52.44,373486.0,39.5584,39.6415,39.4149,39.6189,373486.0
2015-12-10 09:40:00,52.44,52.55,52.4,52.46,276387.0,39.6189,39.702,39.5886,39.634,276387.0
2015-12-10 09:45:00,52.45,52.61,52.43,52.48,231485.0,39.6264,39.7473,39.6113,39.6491,231485.0
2015-12-10 09:50:00,52.49,52.6,52.46,52.48,231303.0,39.6566,39.7397,39.634,39.6491,231303.0
2015-12-10 09:55:00,52.48,52.53,52.39,52.49,129337.0,39.6491,39.6869,39.5811,39.6566,129337.0
2015-12-10 10:00:00,52.48,52.59,52.43,52.49,150963.0,39.6491,39.7322,39.6113,39.6566,150963.0
2015-12-10 10:05:00,52.5,52.64,52.48,52.56,152498.0,39.6642,39.77,39.6491,39.7095,152498.0
2015-12-10 10:10:00,52.56,52.62,52.42,52.58,206115.0,39.7095,39.7549,39.6038,39.7246,206115.0
2015-12-10 10:15:00,52.58,52.72,52.51,52.69,208125.0,39.7246,39.8304,39.6718,39.8077,208125.0
2015-12-10 10:20:00,52.7,52.83,52.7,52.81,150979.0,39.8153,39.9135,39.8153,39.8984,150979.0
2015-12-10 10:25:00,52.83,52.95,52.82,52.86,228968.0,39.9135,40.0042,39.906,39.9362,228968.0
2015-12-10 10:30:00,52.85,52.95,52.8,52.83,110808.0,39.9286,40.0042,39.8909,39.9135,110808.0
2015-12-10 10:35:00,52.83,53.04,52.83,53.03,237136.0,39.9135,40.0722,39.9135,40.0646,237136.0
2015-12-10 10:40:00,53.03,53.15,52.98,53.13,227380.0,40.0646,40.1553,40.0268,40.1402,227380.0
2015-12-10 10:45:00,53.14,53.15,53.0,53.01,227722.0,40.1477,40.1553,40.042,40.0495,227722.0
2015-12-10 10:50:00,53.01,53.03,52.89,52.94,219758.0,40.0495,40.0646,39.9588,39.9966,219758.0
2015-12-10 10:55:00,52.94,52.98,52.84,52.85,188419.0,39.9966,40.0268,39.9211,39.9286,188419.0
2015-12-10 11:00:00,52.85,52.99,52.82,52.98,149860.0,39.9286,40.0344,39.906,40.0268,149860.0
2015-12-10 11:05:00,52.98,52.99,52.93,52.97,150834.0,40.0268,40.0344,39.9891,40.0193,150834.0
2015-12-10 11:10:00,52.97,53.01,52.92,52.95,144878.0,40.0193,40.0495,39.9815,40.0042,144878.0
2015-12-10 11:15:00,52.95,53.13,52.94,53.12,135989.0,40.0042,40.1402,39.9966,40.1326,135989.0
2015-12-10 11:20:00,53.13,53.19,53.1,53.12,85729.0,40.1402,40.1855,40.1175,40.1326,85729.0
2015-12-10 11:25:00,53.13,53.18,53.09,53.11,82656.0,40.1402,40.1779,40.1099,40.1251,82656.0
2015-12-10 11:30:00,53.1,53.1,52.91,52.91,252827.0,40.1175,40.1175,39.974,39.974,252827.0
2015-12-10 11:35:00,52.92,53.03,52.89,52.97,180123.0,39.9815,40.0646,39.9588,40.0193,180123.0
2015-12-10 11:40:00,52.96,52.97,52.86,52.88,102320.0,40.0117,40.0193,39.9362,39.9513,102320.0
2015-12-10 11:45:00,52.88,52.95,52.85,52.94,148050.0,39.9513,40.0042,39.9286,39.9966,148050.0
2015-12-10 11:50:00,52.94,52.94,52.79,52.79,122444.0,39.9966,39.9966,39.8833,39.8833,122444.0
2015-12-10 11:55:00,52.79,52.9,52.76,52.87,151444.0,39.8833,39.9664,39.8606,39.9437,151444.0
2015-12-10 12:00:00,52.87,52.94,52.85,52.94,111104.0,39.9437,39.9966,39.9286,39.9966,111104.0
2015-12-10 12:05:00,52.94,52.95,52.85,52.85,107101.0,39.9966,40.0042,39.9286,39.9286,107101.0
2015-12-10 12:10:00,52.85,52.87,52.78,52.81,84429.0,39.9286,39.9437,39.8757,39.8984,84429.0
2015-12-10 12:15:00,52.81,52.86,52.78,52.82,70648.0,39.8984,39.9362,39.8757,39.906,70648.0
2015-12-10 12:20:00,52.81,52.92,52.81,52.89,91442.0,39.8984,39.9815,39.8984,39.9588,91442.0
2015-12-10 12:25:00,52.89,52.99,52.88,52.95,106407.0,39.9588,40.0344,39.9513,40.0042,106407.0
2015-12-10 12:30:00,52.96,52.99,52.87,52.89,69584.0,40.0117,40.0344,39.9437,39.9588,69584.0
2015-12-10 12:35:00,52.89,52.97,52.87,52.91,99252.0,39.9588,40.0193,39.9437,39.974,99252.0
2015-12-10 12:40:00,52.91,53.02,52.88,53.02,84078.0,39.974,40.0571,39.9513,40.0571,84078.0
2015-12-10 12:45:00,53.01,53.06,52.97,53.04,64457.0,40.0495,40.0873,40.0193,40.0722,64457.0
2015-12-10 12:50:00,53.04,53.1,52.97,53.1,74954.0,40.0722,40.1175,40.0193,40.1175,74954.0
2015-12-10 12:55:00,53.1,53.2,53.09,53.19,222225.0,40.1175,40.1931,40.1099,40.1855,222225.0
2015-12-10 13:00:00,53.19,53.19,53.11,53.13,72910.0,40.1855,40.1855,40.1251,40.1402,72910.0
2015-12-10 13:05:00,53.13,53.14,53.04,53.08,75542.0,40.1402,40.1477,40.0722,40.1024,75542.0
2015-12-10 13:10:00,53.09,53.1,52.99,53.1,90058.0,40.1099,40.1175,40.0344,40.1175,90058.0
2015-12-10 13:15:00,53.1,53.1,52.99,53.0,208027.0,40.1175,40.1175,40.0344,40.042,208027.0
2015-12-10 13:20:00,52.99,53.08,52.98,53.06,186362.0,40.0344,40.1024,40.0268,40.0873,186362.0
2015-12-10 13:25:00,53.06,53.1,53.04,53.06,141487.0,40.0873,40.1175,40.0722,40.0873,141487.0
2015-12-10 13:30:00,53.07,53.15,53.07,53.08,121616.0,40.0948,40.1553,40.0948,40.1024,121616.0
2015-12-10 13:35:00,53.08,53.12,53.07,53.1,101913.0,40.1024,40.1326,40.0948,40.1175,101913.0
2015-12-10 13:40:00,53.09,53.11,53.02,53.06,129916.0,40.1099,40.1251,40.0571,40.0873,129916.0
2015-12-10 13:45:00,53.07,53.11,53.02,53.09,170598.0,40.0948,40.1251,40.0571,40.1099,170598.0
2015-12-10 13:50:00,53.09,53.1,53.0,53.03,157806.0,40.1099,40.1175,40.042,40.0646,157806.0
2015-12-10 13:55:00,53.03,53.06,52.96,53.01,214795.0,40.0646,40.0873,40.0117,40.0495,214795.0
2015-12-10 14:00:00,53.01,53.08,52.99,53.07,93218.0,40.0495,40.1024,40.0344,40.0948,93218.0
2015-12-10 14:05:00,53.07,53.12,53.03,53.07,192635.0,40.0948,40.1326,40.0646,40.0948,192635.0
2015-12-10 14:10:00,53.07,53.08,53.02,53.05,122537.0,40.0948,40.1024,40.0571,40.0797,122537.0
2015-12-10 14:15:00,53.05,53.11,53.03,53.1,125722.0,40.0797,40.1251,40.0646,40.1175,125722.0
2015-12-10 14:20:00,53.11,53.15,53.09,53.15,70787.0,40.1251,40.1553,40.1099,40.1553,70787.0
2015-12-10 14:25:00,53.14,53.24,53.14,53.23,354498.0,40.1477,40.2233,40.1477,40.2157,354498.0
2015-12-10 14:30:00,53.24,53.24,53.12,53.14,170525.0,40.2233,40.2233,40.1326,40.1477,170525.0
2015-12-10 14:35:00,53.14,53.15,53.04,53.14,153774.0,40.1477,40.1553,40.0722,40.1477,153774.0
2015-12-10 14:40:00,53.14,53.24,53.14,53.2,114781.0,40.1477,40.2233,40.1477,40.1931,114781.0
2015-12-10 14:45:00,53.19,53.21,53.09,53.11,96742.0,40.1855,40.2006,40.1099,40.1251,96742.0
2015-12-10 14:50:00,53.1,53.1,53.02,53.05,131603.0,40.1175,40.1175,40.0571,40.0797,131603.0
2015-12-10 14:55:00,53.07,53.1,53.04,53.04,173923.0,40.0948,40.1175,40.0722,40.0722,173923.0
2015-12-10 15:00:00,53.05,53.12,53.04,53.04,262094.0,40.0797,40.1326,40.0722,40.0722,262094.0
2015-12-10 15:05:00,53.04,53.07,52.99,53.0,98357.0,40.0722,40.0948,40.0344,40.042,98357.0
2015-12-10 15:10:00,53.0,53.01,52.9,52.91,263143.0,40.042,40.0495,39.9664,39.974,263143.0
2015-12-10 15:15:00,52.91,52.94,52.8,52.83,234267.0,39.974,39.9966,39.8909,39.9135,234267.0
2015-12-10 15:20:00,52.84,52.86,52.8,52.81,211043.0,39.9211,39.9362,39.8909,39.8984,211043.0
2015-12-10 15:25:00,52.8,52.88,52.77,52.88,182702.0,39.8909,39.9513,39.8682,39.9513,182702.0
2015-12-10 15:30:00,52.88,52.88,52.76,52.85,131712.0,39.9513,39.9513,39.8606,39.9286,131712.0
2015-12-10 15:35:00,52.85,52.87,52.8,52.82,139808.0,39.9286,39.9437,39.8909,39.906,139808.0
2015-12-10 15:40:00,52.83,52.9,52.82,52.85,254259.0,39.9135,39.9664,39.906,39.9286,254259.0
2015-12-10 15:45:00,52.84,52.88,52.71,52.77,276287.0,39.9211,39.9513,39.8229,39.8682,276287.0
2015-12-10 15:50:00,52.77,52.77,52.65,52.68,375718.0,39.8682,39.8682,39.7775,39.8002,375718.0
2015-12-10 15:55:00,52.68,52.71,52.6,52.65,738808.0,39.8002,39.8229,39.7397,39.7775,738808.0
2015-12-11 09:30:00,51.9,51.98,51.67,51.8,871563.0,39.2109,39.2713,39.0371,39.1353,871563.0
2015-12-11 09:35:00,51.79,51.82,51.6,51.62,757256.0,39.1278,39.1505,38.9842,38.9994,757256.0
2015-12-11 09:40:00,51.62,51.75,51.61,51.71,274447.0,38.9994,39.0976,38.9918,39.0673,274447.0
2015-12-11 09:45:00,51.71,51.73,51.63,51.65,328477.0,39.0673,39.0825,39.0069,39.022,328477.0
2015-12-11 09:50:00,51.65,51.67,51.55,51.63,307873.0,39.022,39.0371,38.9465,39.0069,307873.0
2015-12-11 09:55:00,51.62,51.68,51.59,51.65,272267.0,38.9994,39.0447,38.9767,39.022,272267.0
2015-12-11 10:00:00,51.65,51.73,51.59,51.72,316013.0,39.022,39.0825,38.9767,39.0749,316013.0
2015-12-11 10:05:00,51.71,51.78,51.68,51.68,371396.0,39.0673,39.1202,39.0447,39.0447,371396.0
2015-12-11 10:10:00,51.68,51.87,51.68,51.87,210028.0,39.0447,39.1882,39.0447,39.1882,210028.0
2015-12-11 10:15:00,51.86,51.93,51.8,51.87,239571.0,39.1807,39.2336,39.1353,39.1882,239571.0
2015-12-11 10:20:00,51.87,51.93,51.82,51.93,270750.0,39.1882,39.2336,39.1505,39.2336,270750.0
2015-12-11 10:25:00,51.93,52.07,51.88,52.06,341585.0,39.2336,39.3393,39.1958,39.3318,341585.0
2015-12-11 10:30:00,52.06,52.21,52.01,52.02,350104.0,39.3318,39.4451,39.294,39.3016,350104.0
2015-12-11 10:35:00,52.03,52.04,51.91,51.93,218535.0,39.3091,39.3167,39.2184,39.2336,218535.0
2015-12-11 10:40:00,51.93,52.0,51.91,51.92,175527.0,39.2336,39.2864,39.2184,39.226,175527.0
2015-12-11 10:45:00,51.92,51.96,51.86,51.87,118324.0,39.226,39.2562,39.1807,39.1882,118324.0
2015-12-11 10:50:00,51.86,51.87,51.79,51.85,147452.0,39.1807,39.1882,39.1278,39.1731,147452.0
2015-12-11 10:55:00,51.84,51.84,51.72,51.76,145984.0,39.1656,39.1656,39.0749,39.1051,145984.0
2015-12-11 11:00:00,51.75,51.76,51.65,51.68,349892.0,39.0976,39.1051,39.022,39.0447,349892.0
2015-12-11 11:05:00,51.68,51.8,51.63,51.74,304008.0,39.0447,39.1353,39.0069,39.09,304008.0
2015-12-11 11:10:00,51.74,51.75,51.63,51.64,322930.0,39.09,39.0976,39.0069,39.0145,322930.0
2015-12-11 11:15:00,51.65,51.77,51.57,51.76,234255.0,39.022,39.1127,38.9616,39.1051,234255.0
2015-12-11 11:20:00,51.76,51.83,51.74,51.78,139404.0,39.1051,39.158,39.09,39.1202,139404.0
2015-12-11 11:25:00,51.78,51.81,51.69,51.8,195030.0,39.1202,39.1429,39.0522,39.1353,195030.0
2015-12-11 11:30:00,51.8,51.84,51.76,51.78,330059.0,39.1353,39.1656,39.1051,39.1202,330059.0
2015-12-11 11:35:00,51.78,51.8,51.7,51.71,278683.0,39.1202,39.1353,39.0598,39.0673,278683.0
2015-12-11 11:40:00,51.72,51.87,51.7,51.85,98218.0,39.0749,39.1882,39.0598,39.1731,98218.0
2015-12-11 11:45:00,51.85,51.94,51.82,51.85,110891.0,39.1731,39.2411,39.1505,39.1731,110891.0
2015-12-11 11:50:00,51.84,51.86,51.75,51.8,113139.0,39.1656,39.1807,39.0976,39.1353,113139.0
2015-12-11 11:55:00,51.79,51.8,51.66,51.67,87267.0,39.1278,39.1353,39.0296,39.0371,87267.0
2015-12-11 12:00:00,51.68,51.73,51.61,51.66,117162.0,39.0447,39.0825,38.9918,39.0296,117162.0
2015-12-11 12:05:00,51.66,51.66,51.52,51.53,291810.0,39.0296,39.0296,38.9238,38.9314,291810.0
2015-12-11 12:10:00,51.53,51.54,51.41,51.45,687047.0,38.9314,38.9389,38.8407,38.8709,687047.0
2015-12-11 12:15:00,51.44,51.45,51.38,51.44,151529.0,38.8634,38.8709,38.818,38.8634,151529.0
2015-12-11 12:20:00,51.45,51.48,51.36,51.4,224989.0,38.8709,38.8936,38.8029,38.8331,224989.0
2015-12-11 12:25:00,51.4,51.44,51.34,51.38,153623.0,38.8331,38.8634,38.7878,38.818,153623.0
2015-12-11 12:30:00,51.38,51.4,51.33,51.36,99993.0,38.818,38.8331,38.7803,38.8029,99993.0
2015-12-11 12:35:00,51.37,51.38,51.32,51.32,140005.0,38.8105,38.818,38.7727,38.7727,140005.0
2015-12-11 12:40:00,51.32,51.34,51.27,51.31,165086.0,38.7727,38.7878,38.7349,38.7651,165086.0
2015-12-11 12:45:00,51.32,51.4,51.29,51.36,165684.0,38.7727,38.8331,38.75,38.8029,165684.0
2015-12-11 12:50:00,51.35,51.36,51.24,51.3,237416.0,38.7954,38.8029,38.7123,38.7576,237416.0
2015-12-11 12:55:00,51.3,51.36,51.3,51.35,86309.0,38.7576,38.8029,38.7576,38.7954,86309.0
2015-12-11 13:00:00,51.36,51.49,51.32,51.48,190762.0,38.8029,38.9011,38.7727,38.8936,190762.0
2015-12-11 13:05:00,51.48,51.52,51.46,51.51,196669.0,38.8936,38.9238,38.8785,38.9162,196669.0
2015-12-11 13:10:00,51.52,51.55,51.49,51.55,133340.0,38.9238,38.9465,38.9011,38.9465,133340.0
2015-12-11 13:15:00,51.54,51.6,51.49,51.57,138478.0,38.9389,38.9842,38.9011,38.9616,138478.0
2015-12-11 13:20:00,51.57,51.58,51.45,51.45,109061.0,38.9616,38.9691,38.8709,38.8709,109061.0
2015-12-11 13:25:00,51.46,51.47,51.34,51.34,105588.0,38.8785,38.886,38.7878,38.7878,105588.0
2015-12-11 13:30:00,51.35,51.41,51.28,51.31,108369.0,38.7954,38.8407,38.7425,38.7651,108369.0
2015-12-11 13:35:00,51.31,51.33,51.27,51.32,117751.0,38.7651,38.7803,38.7349,38.7727,117751.0
2015-12-11 13:40:00,51.31,51.36,51.26,51.3,98708.0,38.7651,38.8029,38.7274,38.7576,98708.0
2015-12-11 13:45:00,51.29,51.38,51.29,51.34,117623.0,38.75,38.818,38.75,38.7878,117623.0
2015-12-11 13:50:00,51.33,51.4,51.33,51.36,85494.0,38.7803,38.8331,38.7803,38.8029,85494.0
2015-12-11 13:55:00,51.35,51.39,51.27,51.3,88232.0,38.7954,38.8256,38.7349,38.7576,88232.0
2015-12-11 14:00:00,51.3,51.38,51.28,51.28,90198.0,38.7576,38.818,38.7425,38.7425,90198.0
2015-12-11 14:05:00,51.28,51.29,51.21,51.25,192829.0,38.7425,38.75,38.6896,38.7198,192829.0
2015-12-11 14:10:00,51.25,51.36,51.25,51.33,120265.0,38.7198,38.8029,38.7198,38.7803,120265.0
2015-12-11 14:15:00,51.34,51.51,51.34,51.46,188502.0,38.7878,38.9162,38.7878,38.8785,188502.0
2015-12-11 14:20:00,51.47,51.47,51.29,51.31,144330.0,38.886,38.886,38.75,38.7651,144330.0
2015-12-11 14:25:00,51.32,51.32,51.21,51.24,295821.0,38.7727,38.7727,38.6896,38.7123,295821.0
2015-12-11 14:30:00,51.25,51.28,51.21,51.24,229788.0,38.7198,38.7425,38.6896,38.7123,229788.0
2015-12-11 14:35:00,51.25,51.29,51.24,51.27,277577.0,38.7198,38.75,38.7123,38.7349,277577.0
2015-12-11 14:40:00,51.26,51.27,51.2,51.24,163016.0,38.7274,38.7349,38.682,38.7123,163016.0
2015-12-11 14:45:00,51.24,51.25,51.2,51.21,126410.0,38.7123,38.7198,38.682,38.6896,126410.0
2015-12-11 14:50:00,51.21,51.25,51.17,51.24,287267.0,38.6896,38.7198,38.6594,38.7123,287267.0
2015-12-11 14:55:00,51.23,51.25,51.18,51.22,134778.0,38.7047,38.7198,38.6669,38.6971,134778.0
2015-12-11 15:00:00,51.23,51.27,51.16,51.16,203386.0,38.7047,38.7349,38.6518,38.6518,203386.0
2015-12-11 15:05:00,51.17,51.18,51.05,51.05,311634.0,38.6594,38.6669,38.5687,38.5687,311634.0
2015-12-11 15:10:00,51.05,51.07,50.97,50.97,549734.0,38.5687,38.5838,38.5083,38.5083,549734.0
2015-12-11 15:15:00,50.97,51.0,50.88,50.89,352038.0,38.5083,38.5309,38.4403,38.4478,352038.0
2015-12-11 15:20:00,50.89,50.91,50.82,50.82,350593.0,38.4478,38.4629,38.3949,38.3949,350593.0
2015-12-11 15:25:00,50.82,50.98,50.67,50.94,840750.0,38.3949,38.5158,38.2816,38.4856,840750.0
2015-12-11 15:30:00,50.95,51.07,50.89,51.06,392823.0,38.4932,38.5838,38.4478,38.5763,392823.0
2015-12-11 15:35:00,51.04,51.25,51.04,51.06,805150.0,38.5612,38.7198,38.5612,38.5763,805150.0
2015-12-11 15:40:00,51.07,51.08,50.93,51.01,782676.0,38.5838,38.5914,38.478,38.5385,782676.0
2015-12-11 15:45:00,51.01,51.04,50.97,51.04,570206.0,38.5385,38.5612,38.5083,38.5612,570206.0
2015-12-11 15:50:00,51.04,51.1,51.02,51.03,444682.0,38.5612,38.6065,38.546,38.5536,444682.0
2015-12-11 15:55:00,51.03,51.14,51.0,51.12,859971.0,38.5536,38.6367,38.5309,38.6216,859971.0
2015-12-14 09:30:00,51.16,51.51,51.13,51.5,646547.0,38.6518,38.9162,38.6292,38.9087,646547.0
2015-12-14 09:35:00,51.49,51.73,51.28,51.32,559251.0,38.9011,39.0825,38.7425,38.7727,559251.0
2015-12-14 09:40:00,51.33,51.33,50.95,50.97,340699.0,38.7803,38.7803,38.4932,38.5083,340699.0
2015-12-14 09:45:00,50.97,51.34,50.96,51.31,409916.0,38.5083,38.7878,38.5007,38.7651,409916.0
2015-12-14 09:50:00,51.32,51.42,51.25,51.3,284477.0,38.7727,38.8482,38.7198,38.7576,284477.0
2015-12-14 09:55:00,51.3,51.33,51.04,51.05,302364.0,38.7576,38.7803,38.5612,38.5687,302364.0
2015-12-14 10:00:00,51.05,51.14,51.03,51.05,285998.0,38.5687,38.6367,38.5536,38.5687,285998.0
2015-12-14 10:05:00,51.05,51.27,51.04,51.21,354144.0,38.5687,38.7349,38.5612,38.6896,354144.0
2015-12-14 10:10:00,51.21,51.24,50.81,50.86,599121.0,38.6896,38.7123,38.3874,38.4252,599121.0
2015-12-14 10:15:00,50.87,51.37,50.83,50.98,682143.0,38.4327,38.8105,38.4025,38.5158,682143.0
2015-12-14 10:20:00,50.98,51.01,50.88,50.94,220115.0,38.5158,38.5385,38.4403,38.4856,220115.0
2015-12-14 10:25:00,50.93,50.97,50.76,50.79,248233.0,38.478,38.5083,38.3496,38.3723,248233.0
2015-12-14 10:30:00,50.79,50.95,50.77,50.92,274734.0,38.3723,38.4932,38.3572,38.4705,274734.0
2015-12-14 10:35:00,50.92,51.04,50.89,51.0,285955.0,38.4705,38.5612,38.4478,38.5309,285955.0
2015-12-14 10:40:00,51.0,51.04,50.93,51.02,140661.0,38.5309,38.5612,38.478,38.546,140661.0
2015-12-14 10:45:00,51.01,51.03,50.91,50.92,420462.0,38.5385,38.5536,38.4629,38.4705,420462.0
2015-12-14 10:50:00,50.91,50.93,50.81,50.83,159270.0,38.4629,38.478,38.3874,38.4025,159270.0
2015-12-14 10:55:00,50.83,51.0,50.83,50.9,218588.0,38.4025,38.5309,38.4025,38.4554,218588.0
2015-12-14 11:00:00,50.9,50.92,50.77,50.85,111214.0,38.4554,38.4705,38.3572,38.4176,111214.0
2015-12-14 11:05:00,50.85,50.88,50.72,50.72,129135.0,38.4176,38.4403,38.3194,38.3194,129135.0
2015-12-14 11:10:00,50.72,50.76,50.61,50.63,280708.0,38.3194,38.3496,38.2363,38.2514,280708.0
2015-12-14 11:15:00,50.63,50.67,50.5,50.55,247149.0,38.2514,38.2816,38.1532,38.191,247149.0
2015-12-14 11:20:00,50.55,50.71,50.55,50.65,133525.0,38.191,38.3118,38.191,38.2665,133525.0
2015-12-14 11:25:00,50.64,50.69,50.57,50.65,112127.0,38.259,38.2967,38.2061,38.2665,112127.0
2015-12-14 11:30:00,50.64,50.64,50.54,50.59,134059.0,38.259,38.259,38.1834,38.2212,134059.0
2015-12-14 11:35:00,50.6,50.62,50.5,50.58,228066.0,38.2287,38.2438,38.1532,38.2136,228066.0
2015-12-14 11:40:00,50.59,50.7,50.55,50.67,203387.0,38.2212,38.3043,38.191,38.2816,203387.0
2015-12-14 11:45:00,50.68,50.73,50.64,50.68,269904.0,38.2892,38.3269,38.259,38.2892,269904.0
2015-12-14 11:50:00,50.68,50.81,50.64,50.79,179755.0,38.2892,38.3874,38.259,38.3723,179755.0
2015-12-14 11:55:00,50.79,50.93,50.79,50.89,212778.0,38.3723,38.478,38.3723,38.4478,212778.0
2015-12-14 12:00:00,50.9,50.96,50.86,50.9,107437.0,38.4554,38.5007,38.4252,38.4554,107437.0
2015-12-14 12:05:00,50.91,51.12,50.9,51.12,257674.0,38.4629,38.6216,38.4554,38.6216,257674.0
2015-12-14 12:10:00,51.12,51.13,51.0,51.02,235586.0,38.6216,38.6292,38.5309,38.546,235586.0
2015-12-14 12:15:00,51.02,51.11,50.96,51.1,155504.0,38.546,38.614,38.5007,38.6065,155504.0
2015-12-14 12:20:00,51.1,51.12,50.98,51.12,184521.0,38.6065,38.6216,38.5158,38.6216,184521.0
2015-12-14 12:25:00,51.09,51.12,51.04,51.11,225363.0,38.5989,38.6216,38.5612,38.614,225363.0
2015-12-14 12:30:00,51.11,51.21,51.11,51.17,206681.0,38.614,38.6896,38.614,38.6594,206681.0
2015-12-14 12:35:00,51.17,51.17,50.95,50.97,273870.0,38.6594,38.6594,38.4932,38.5083,273870.0
2015-12-14 12:40:00,50.97,50.97,50.85,50.86,158064.0,38.5083,38.5083,38.4176,38.4252,158064.0
2015-12-14 12:45:00,50.86,51.01,50.86,50.87,170267.0,38.4252,38.5385,38.4252,38.4327,170267.0
2015-12-14 12:50:00,50.86,51.04,50.86,51.02,173883.0,38.4252,38.5612,38.4252,38.546,173883.0
2015-12-14 12:55:00,51.02,51.16,51.02,51.13,195815.0,38.546,38.6518,38.546,38.6292,195815.0
2015-12-14 13:00:00,51.13,51.16,51.0,51.03,237434.0,38.6292,38.6518,38.5309,38.5536,237434.0
2015-12-14 13:05:00,51.03,51.07,50.99,51.01,134648.0,38.5536,38.5838,38.5234,38.5385,134648.0
2015-12-14 13:10:00,51.01,51.04,50.94,50.96,130205.0,38.5385,38.5612,38.4856,38.5007,130205.0
2015-12-14 13:15:00,50.96,50.97,50.9,50.93,134007.0,38.5007,38.5083,38.4554,38.478,134007.0
2015-12-14 13:20:00,50.92,50.99,50.92,50.93,95737.0,38.4705,38.5234,38.4705,38.478,95737.0
2015-12-14 13:25:00,50.93,50.96,50.86,50.95,100574.0,38.478,38.5007,38.4252,38.4932,100574.0
2015-12-14 13:30:00,50.94,51.02,50.89,50.95,137235.0,38.4856,38.546,38.4478,38.4932,137235.0
2015-12-14 13:35:00,50.95,50.97,50.85,50.87,88949.0,38.4932,38.5083,38.4176,38.4327,88949.0
2015-12-14 13:40:00,50.85,50.89,50.8,50.86,71662.0,38.4176,38.4478,38.3798,38.4252,71662.0
2015-12-14 13:45:00,50.85,50.93,50.82,50.92,88677.0,38.4176,38.478,38.3949,38.4705,88677.0
2015-12-14 13:50:00,50.91,50.94,50.85,50.92,111687.0,38.4629,38.4856,38.4176,38.4705,111687.0
2015-12-14 13:55:00,50.93,50.99,50.91,50.98,122834.0,38.478,38.5234,38.4629,38.5158,122834.0
2015-12-14 14:00:00,50.99,51.01,50.86,50.89,128156.0,38.5234,38.5385,38.4252,38.4478,128156.0
2015-12-14 14:05:00,50.88,51.02,50.88,50.99,149452.0,38.4403,38.546,38.4403,38.5234,149452.0
2015-12-14 14:10:00,50.99,51.06,50.95,50.95,194523.0,38.5234,38.5763,38.4932,38.4932,194523.0
2015-12-14 14:15:00,50.95,50.99,50.89,50.96,113943.0,38.4932,38.5234,38.4478,38.5007,113943.0
2015-12-14 14:20:00,50.97,50.97,50.87,50.9,90178.0,38.5083,38.5083,38.4327,38.4554,90178.0
2015-12-14 14:25:00,50.89,50.91,50.83,50.85,126440.0,38.4478,38.4629,38.4025,38.4176,126440.0
2015-12-14 14:30:00,50.85,50.85,50.78,50.82,87438.0,38.4176,38.4176,38.3647,38.3949,87438.0
2015-12-14 14:35:00,50.81,50.85,50.79,50.84,107711.0,38.3874,38.4176,38.3723,38.4101,107711.0
2015-12-14 14:40:00,50.84,50.89,50.83,50.84,274705.0,38.4101,38.4478,38.4025,38.4101,274705.0
2015-12-14 14:45:00,50.83,51.0,50.83,50.99,163396.0,38.4025,38.5309,38.4025,38.5234,163396.0
2015-12-14 14:50:00,50.99,51.1,50.97,51.08,201933.0,38.5234,38.6065,38.5083,38.5914,201933.0
2015-12-14 14:55:00,51.08,51.08,50.94,50.95,207190.0,38.5914,38.5914,38.4856,38.4932,207190.0
2015-12-14 15:00:00,50.95,50.97,50.86,50.91,228484.0,38.4932,38.5083,38.4252,38.4629,228484.0
2015-12-14 15:05:00,50.91,50.95,50.78,50.83,217283.0,38.4629,38.4932,38.3647,38.4025,217283.0
2015-12-14 15:10:00,50.83,50.93,50.81,50.84,152400.0,38.4025,38.478,38.3874,38.4101,152400.0
2015-12-14 15:15:00,50.84,50.93,50.81,50.92,205880.0,38.4101,38.478,38.3874,38.4705,205880.0
2015-12-14 15:20:00,50.92,50.98,50.87,50.92,231041.0,38.4705,38.5158,38.4327,38.4705,231041.0
2015-12-14 15:25:00,50.92,51.02,50.89,51.02,212630.0,38.4705,38.546,38.4478,38.546,212630.0
2015-12-14 15:30:00,51.01,51.07,50.95,51.02,240168.0,38.5385,38.5838,38.4932,38.546,240168.0
2015-12-14 15:35:00,51.02,51.1,50.98,51.02,220172.0,38.546,38.6065,38.5158,38.546,220172.0
2015-12-14 15:40:00,51.03,51.04,50.91,50.95,293048.0,38.5536,38.5612,38.4629,38.4932,293048.0
2015-12-14 15:45:00,50.95,51.1,50.94,51.1,423487.0,38.4932,38.6065,38.4856,38.6065,423487.0
2015-12-14 15:50:00,51.09,51.19,51.06,51.17,493933.0,38.5989,38.6745,38.5763,38.6594,493933.0
2015-12-14 15:55:00,51.18,51.19,51.06,51.13,1125385.0,38.6669,38.6745,38.5763,38.6292,1125385.0
2015-12-15 09:30:00,51.88,52.2,51.85,52.1,958449.0,39.1958,39.4375,39.1731,39.362,958449.0
2015-12-15 09:35:00,52.11,52.33,52.08,52.28,405566.0,39.3695,39.5358,39.3469,39.498,405566.0
2015-12-15 09:40:00,52.28,52.34,52.2,52.23,574643.0,39.498,39.5433,39.4375,39.4602,574643.0
2015-12-15 09:45:00,52.23,52.4,52.22,52.28,487196.0,39.4602,39.5886,39.4527,39.498,487196.0
2015-12-15 09:50:00,52.28,52.33,52.19,52.19,372599.0,39.498,39.5358,39.43,39.43,372599.0
2015-12-15 09:55:00,52.19,52.29,52.14,52.28,270151.0,39.43,39.5055,39.3922,39.498,270151.0
2015-12-15 10:00:00,52.29,52.33,52.2,52.22,347632.0,39.5055,39.5358,39.4375,39.4527,347632.0
2015-12-15 10:05:00,52.22,52.27,52.09,52.1,390667.0,39.4527,39.4904,39.3544,39.362,390667.0
2015-12-15 10:10:00,52.09,52.25,52.09,52.16,392487.0,39.3544,39.4753,39.3544,39.4073,392487.0
2015-12-15 10:15:00,52.16,52.18,52.09,52.11,397457.0,39.4073,39.4224,39.3544,39.3695,397457.0
2015-12-15 10:20:00,52.11,52.18,52.08,52.17,322482.0,39.3695,39.4224,39.3469,39.4149,322482.0
2015-12-15 10:25:00,52.18,52.27,52.18,52.23,193750.0,39.4224,39.4904,39.4224,39.4602,193750.0
2015-12-15 10:30:00,52.24,52.25,52.17,52.17,285598.0,39.4678,39.4753,39.4149,39.4149,285598.0
2015-12-15 10:35:00,52.17,52.29,52.12,52.28,278471.0,39.4149,39.5055,39.3771,39.498,278471.0
2015-12-15 10:40:00,52.27,52.34,52.24,52.27,410570.0,39.4904,39.5433,39.4678,39.4904,410570.0
2015-12-15 10:45:00,52.28,52.44,52.25,52.41,323021.0,39.498,39.6189,39.4753,39.5962,323021.0
2015-12-15 10:50:00,52.41,52.42,52.35,52.37,114440.0,39.5962,39.6038,39.5509,39.566,114440.0
2015-12-15 10:55:00,52.37,52.37,52.25,52.25,255021.0,39.566,39.566,39.4753,39.4753,255021.0
2015-12-15 11:00:00,52.25,52.3,52.21,52.25,192744.0,39.4753,39.5131,39.4451,39.4753,192744.0
2015-12-15 11:05:00,52.25,52.34,52.24,52.28,278263.0,39.4753,39.5433,39.4678,39.498,278263.0
2015-12-15 11:10:00,52.27,52.31,52.24,52.28,216188.0,39.4904,39.5207,39.4678,39.498,216188.0
2015-12-15 11:15:00,52.28,52.33,52.25,52.26,145148.0,39.498,39.5358,39.4753,39.4829,145148.0
2015-12-15 11:20:00,52.26,52.32,52.2,52.3,213566.0,39.4829,39.5282,39.4375,39.5131,213566.0
2015-12-15 11:25:00,52.31,52.45,52.29,52.4,242372.0,39.5207,39.6264,39.5055,39.5886,242372.0
2015-12-15 11:30:00,52.4,52.45,52.3,52.34,167748.0,39.5886,39.6264,39.5131,39.5433,167748.0
2015-12-15 11:35:00,52.35,52.39,52.32,52.34,110605.0,39.5509,39.5811,39.5282,39.5433,110605.0
2015-12-15 11:40:00,52.34,52.37,52.2,52.24,194208.0,39.5433,39.566,39.4375,39.4678,194208.0
2015-12-15 11:45:00,52.24,52.27,52.16,52.19,169930.0,39.4678,39.4904,39.4073,39.43,169930.0
2015-12-15 11:50:00,52.19,52.21,52.06,52.12,552719.0,39.43,39.4451,39.3318,39.3771,552719.0
2015-12-15 11:55:00,52.13,52.25,52.12,52.23,265052.0,39.3847,39.4753,39.3771,39.4602,265052.0
2015-12-15 12:00:00,52.23,52.26,52.19,52.22,364680.0,39.4602,39.4829,39.43,39.4527,364680.0
2015-12-15 12:05:00,52.22,52.22,52.17,52.17,302914.0,39.4527,39.4527,39.4149,39.4149,302914.0
2015-12-15 12:10:00,52.17,52.2,52.13,52.18,109545.0,39.4149,39.4375,39.3847,39.4224,109545.0
2015-12-15 12:15:00,52.17,52.23,52.15,52.16,89248.0,39.4149,39.4602,39.3998,39.4073,89248.0
2015-12-15 12:20:00,52.16,52.2,52.14,52.14,181171.0,39.4073,39.4375,39.3922,39.3922,181171.0
2015-12-15 12:25:00,52.14,52.18,52.11,52.16,116942.0,39.3922,39.4224,39.3695,39.4073,116942.0
2015-12-15 12:30:00,52.16,52.46,52.16,52.43,350071.0,39.4073,39.634,39.4073,39.6113,350071.0
2015-12-15 12:35:00,52.44,52.5,52.41,52.41,245982.0,39.6189,39.6642,39.5962,39.5962,245982.0
2015-12-15 12:40:00,52.42,52.44,52.34,52.34,212086.0,39.6038,39.6189,39.5433,39.5433,212086.0
2015-12-15 12:45:00,52.34,52.35,52.3,52.3,228850.0,39.5433,39.5509,39.5131,39.5131,228850.0
2015-12-15 12:50:00,52.3,52.33,52.25,52.33,151354.0,39.5131,39.5358,39.4753,39.5358,151354.0
2015-12-15 12:55:00,52.33,52.5,52.32,52.49,174267.0,39.5358,39.6642,39.5282,39.6566,174267.0
2015-12-15 13:00:00,52.5,52.57,52.39,52.42,276715.0,39.6642,39.7171,39.5811,39.6038,276715.0
2015-12-15 13:05:00,52.43,52.45,52.38,52.39,138931.0,39.6113,39.6264,39.5735,39.5811,138931.0
2015-12-15 13:10:00,52.39,52.41,52.31,52.38,287963.0,39.5811,39.5962,39.5207,39.5735,287963.0
2015-12-15 13:15:00,52.38,52.47,52.36,52.38,168848.0,39.5735,39.6415,39.5584,39.5735,168848.0
2015-12-15 13:20:00,52.38,52.41,52.25,52.31,189533.0,39.5735,39.5962,39.4753,39.5207,189533.0
2015-12-15 13:25:00,52.32,52.35,52.26,52.3,104679.0,39.5282,39.5509,39.4829,39.5131,104679.0
2015-12-15 13:30:00,52.29,52.33,52.22,52.26,261901.0,39.5055,39.5358,39.4527,39.4829,261901.0
2015-12-15 13:35:00,52.29,52.4,52.28,52.36,74630.0,39.5055,39.5886,39.498,39.5584,74630.0
2015-12-15 13:40:00,52.37,52.4,52.33,52.35,62998.0,39.566,39.5886,39.5358,39.5509,62998.0
2015-12-15 13:45:00,52.35,52.43,52.34,52.41,76654.0,39.5509,39.6113,39.5433,39.5962,76654.0
2015-12-15 13:50:00,52.41,52.54,52.41,52.54,192984.0,39.5962,39.6944,39.5962,39.6944,192984.0
2015-12-15 13:55:00,52.54,52.65,52.53,52.59,206957.0,39.6944,39.7775,39.6869,39.7322,206957.0
2015-12-15 14:00:00,52.6,52.65,52.51,52.63,212122.0,39.7397,39.7775,39.6718,39.7624,212122.0
2015-12-15 14:05:00,52.64,52.69,52.58,52.59,137660.0,39.77,39.8077,39.7246,39.7322,137660.0
2015-12-15 14:10:00,52.6,52.67,52.58,52.65,122500.0,39.7397,39.7926,39.7246,39.7775,122500.0
2015-12-15 14:15:00,52.65,52.74,52.65,52.73,193366.0,39.7775,39.8455,39.7775,39.838,193366.0
2015-12-15 14:20:00,52.74,52.79,52.7,52.71,193288.0,39.8455,39.8833,39.8153,39.8229,193288.0
2015-12-15 14:25:00,52.71,52.78,52.65,52.71,196698.0,39.8229,39.8757,39.7775,39.8229,196698.0
2015-12-15 14:30:00,52.72,52.74,52.65,52.65,112735.0,39.8304,39.8455,39.7775,39.7775,112735.0
2015-12-15 14:35:00,52.66,52.7,52.65,52.67,163044.0,39.7851,39.8153,39.7775,39.7926,163044.0
2015-12-15 14:40:00,52.67,52.79,52.66,52.78,141753.0,39.7926,39.8833,39.7851,39.8757,141753.0
2015-12-15 14:45:00,52.79,52.8,52.77,52.78,198423.0,39.8833,39.8909,39.8682,39.8757,198423.0
2015-12-15 14:50:00,52.78,52.79,52.72,52.76,136918.0,39.8757,39.8833,39.8304,39.8606,136918.0
2015-12-15 14:55:00,52.76,52.76,52.71,52.75,110202.0,39.8606,39.8606,39.8229,39.8531,110202.0
2015-12-15 15:00:00,52.75,52.76,52.68,52.69,180584.0,39.8531,39.8606,39.8002,39.8077,180584.0
2015-12-15 15:05:00,52.69,52.72,52.66,52.69,148821.0,39.8077,39.8304,39.7851,39.8077,148821.0
2015-12-15 15:10:00,52.69,52.69,52.62,52.65,165258.0,39.8077,39.8077,39.7549,39.7775,165258.0
2015-12-15 15:15:00,52.64,52.7,52.61,52.69,229831.0,39.77,39.8153,39.7473,39.8077,229831.0
2015-12-15 15:20:00,52.7,52.7,52.63,52.66,164025.0,39.8153,39.8153,39.7624,39.7851,164025.0
2015-12-15 15:25:00,52.66,52.67,52.57,52.57,227863.0,39.7851,39.7926,39.7171,39.7171,227863.0
2015-12-15 15:30:00,52.57,52.58,52.47,52.51,274155.0,39.7171,39.7246,39.6415,39.6718,274155.0
2015-12-15 15:35:00,52.51,52.59,52.47,52.58,201772.0,39.6718,39.7322,39.6415,39.7246,201772.0
2015-12-15 15:40:00,52.57,52.61,52.55,52.6,276367.0,39.7171,39.7473,39.702,39.7397,276367.0
2015-12-15 15:45:00,52.58,52.65,52.54,52.6,313822.0,39.7246,39.7775,39.6944,39.7397,313822.0
2015-12-15 15:50:00,52.59,52.59,52.48,52.52,342232.0,39.7322,39.7322,39.6491,39.6793,342232.0
2015-12-15 15:55:00,52.52,52.55,52.49,52.51,692528.0,39.6793,39.702,39.6566,39.6718,692528.0
2015-12-16 09:30:00,53.04,53.42,53.04,53.25,777320.0,40.0722,40.3593,40.0722,40.2308,777320.0
2015-12-16 09:35:00,53.24,53.24,52.93,53.09,545563.0,40.2233,40.2233,39.9891,40.1099,545563.0
2015-12-16 09:40:00,53.09,53.16,53.0,53.1,203374.0,40.1099,40.1628,40.042,40.1175,203374.0
2015-12-16 09:45:00,53.09,53.15,52.86,52.95,337692.0,40.1099,40.1553,39.9362,40.0042,337692.0
2015-12-16 09:50:00,52.95,52.98,52.75,52.88,297013.0,40.0042,40.0268,39.8531,39.9513,297013.0
2015-12-16 09:55:00,52.89,52.9,52.51,52.53,319685.0,39.9588,39.9664,39.6718,39.6869,319685.0
2015-12-16 10:00:00,52.54,52.81,52.54,52.71,165769.0,39.6944,39.8984,39.6944,39.8229,165769.0
2015-12-16 10:05:00,52.72,52.73,52.57,52.57,175605.0,39.8304,39.838,39.7171,39.7171,175605.0
2015-12-16 10:10:00,52.56,52.64,52.53,52.57,149542.0,39.7095,39.77,39.6869,39.7171,149542.0
2015-12-16 10:15:00,52.58,52.72,52.58,52.71,274777.0,39.7246,39.8304,39.7246,39.8229,274777.0
2015-12-16 10:20:00,52.71,52.8,52.67,52.72,199678.0,39.8229,39.8909,39.7926,39.8304,199678.0
2015-12-16 10:25:00,52.71,52.73,52.64,52.66,159260.0,39.8229,39.838,39.77,39.7851,159260.0
2015-12-16 10:30:00,52.66,52.68,52.48,52.48,213358.0,39.7851,39.8002,39.6491,39.6491,213358.0
2015-12-16 10:35:00,52.48,52.51,52.33,52.46,292960.0,39.6491,39.6718,39.5358,39.634,292960.0
2015-12-16 10:40:00,52.46,52.5,52.38,52.43,133322.0,39.634,39.6642,39.5735,39.6113,133322.0
2015-12-16 10:45:00,52.43,52.6,52.35,52.55,124437.0,39.6113,39.7397,39.5509,39.702,124437.0
2015-12-16 10:50:00,52.55,52.57,52.44,52.46,111181.0,39.702,39.7171,39.6189,39.634,111181.0
2015-12-16 10:55:00,52.46,52.53,52.38,52.43,92464.0,39.634,39.6869,39.5735,39.6113,92464.0
2015-12-16 11:00:00,52.42,52.45,52.38,52.38,121417.0,39.6038,39.6264,39.5735,39.5735,121417.0
2015-12-16 11:05:00,52.37,52.41,52.33,52.36,104619.0,39.566,39.5962,39.5358,39.5584,104619.0
2015-12-16 11:10:00,52.36,52.43,52.31,52.43,95802.0,39.5584,39.6113,39.5207,39.6113,95802.0
2015-12-16 11:15:00,52.44,52.45,52.3,52.36,133400.0,39.6189,39.6264,39.5131,39.5584,133400.0
2015-12-16 11:20:00,52.37,52.42,52.31,52.36,124589.0,39.566,39.6038,39.5207,39.5584,124589.0
2015-12-16 11:25:00,52.35,52.45,52.35,52.42,103704.0,39.5509,39.6264,39.5509,39.6038,103704.0
2015-12-16 11:30:00,52.41,52.57,52.4,52.53,158049.0,39.5962,39.7171,39.5886,39.6869,158049.0
2015-12-16 11:35:00,52.53,52.64,52.52,52.56,95484.0,39.6869,39.77,39.6793,39.7095,95484.0
2015-12-16 11:40:00,52.55,52.56,52.42,52.42,119197.0,39.702,39.7095,39.6038,39.6038,119197.0
2015-12-16 11:45:00,52.43,52.54,52.42,52.53,87185.0,39.6113,39.6944,39.6038,39.6869,87185.0
2015-12-16 11:50:00,52.53,52.65,52.52,52.61,125419.0,39.6869,39.7775,39.6793,39.7473,125419.0
2015-12-16 11:55:00,52.61,52.68,52.59,52.61,115003.0,39.7473,39.8002,39.7322,39.7473,115003.0
2015-12-16 12:00:00,52.61,52.77,52.61,52.75,127480.0,39.7473,39.8682,39.7473,39.8531,127480.0
2015-12-16 12:05:00,52.75,52.82,52.75,52.78,181139.0,39.8531,39.906,39.8531,39.8757,181139.0
2015-12-16 12:10:00,52.77,52.82,52.75,52.81,208548.0,39.8682,39.906,39.8531,39.8984,208548.0
2015-12-16 12:15:00,52.81,52.82,52.61,52.61,197144.0,39.8984,39.906,39.7473,39.7473,197144.0
2015-12-16 12:20:00,52.61,52.66,52.61,52.62,127726.0,39.7473,39.7851,39.7473,39.7549,127726.0
2015-12-16 12:25:00,52.62,52.64,52.58,52.62,110862.0,39.7549,39.77,39.7246,39.7549,110862.0
2015-12-16 12:30:00,52.61,52.65,52.59,52.64,104414.0,39.7473,39.7775,39.7322,39.77,104414.0
2015-12-16 12:35:00,52.63,52.79,52.63,52.68,95647.0,39.7624,39.8833,39.7624,39.8002,95647.0
2015-12-16 12:40:00,52.69,52.78,52.67,52.73,87743.0,39.8077,39.8757,39.7926,39.838,87743.0
2015-12-16 12:45:00,52.72,52.78,52.7,52.7,83754.0,39.8304,39.8757,39.8153,39.8153,83754.0
2015-12-16 12:50:00,52.71,52.75,52.6,52.66,153189.0,39.8229,39.8531,39.7397,39.7851,153189.0
2015-12-16 12:55:00,52.66,52.67,52.62,52.66,137831.0,39.7851,39.7926,39.7549,39.7851,137831.0
2015-12-16 13:00:00,52.67,52.75,52.62,52.75,88151.0,39.7926,39.8531,39.7549,39.8531,88151.0
2015-12-16 13:05:00,52.74,52.79,52.71,52.77,111588.0,39.8455,39.8833,39.8229,39.8682,111588.0
2015-12-16 13:10:00,52.76,52.82,52.73,52.77,66517.0,39.8606,39.906,39.838,39.8682,66517.0
2015-12-16 13:15:00,52.78,52.84,52.77,52.81,74041.0,39.8757,39.9211,39.8682,39.8984,74041.0
2015-12-16 13:20:00,52.82,52.97,52.81,52.91,404408.0,39.906,40.0193,39.8984,39.974,404408.0
2015-12-16 13:25:00,52.91,52.94,52.86,52.9,115974.0,39.974,39.9966,39.9362,39.9664,115974.0
2015-12-16 13:30:00,52.9,52.9,52.83,52.87,99389.0,39.9664,39.9664,39.9135,39.9437,99389.0
2015-12-16 13:35:00,52.86,52.86,52.77,52.79,172489.0,39.9362,39.9362,39.8682,39.8833,172489.0
2015-12-16 13:40:00,52.79,52.89,52.77,52.85,180100.0,39.8833,39.9588,39.8682,39.9286,180100.0
2015-12-16 13:45:00,52.85,52.95,52.83,52.93,120231.0,39.9286,40.0042,39.9135,39.9891,120231.0
2015-12-16 13:50:00,52.92,52.98,52.85,52.89,163272.0,39.9815,40.0268,39.9286,39.9588,163272.0
2015-12-16 13:55:00,52.9,53.01,52.85,52.96,289859.0,39.9664,40.0495,39.9286,40.0117,289859.0
2015-12-16 14:00:00,52.95,53.75,52.74,53.25,1149287.0,40.0042,40.6086,39.8455,40.2308,1149287.0
2015-12-16 14:05:00,53.24,53.74,53.21,53.38,867393.0,40.2233,40.601,40.2006,40.329,867393.0
2015-12-16 14:10:00,53.37,53.41,52.93,53.08,714754.0,40.3215,40.3517,39.9891,40.1024,714754.0
2015-12-16 14:15:00,53.08,53.24,52.95,52.96,601504.0,40.1024,40.2233,40.0042,40.0117,601504.0
2015-12-16 14:20:00,52.96,53.16,52.94,53.12,461064.0,40.0117,40.1628,39.9966,40.1326,461064.0
2015-12-16 14:25:00,53.11,53.11,52.8,52.81,601907.0,40.1251,40.1251,39.8909,39.8984,601907.0
2015-12-16 14:30:00,52.81,53.01,52.58,52.94,491731.0,39.8984,40.0495,39.7246,39.9966,491731.0
2015-12-16 14:35:00,52.91,53.29,52.91,53.24,517178.0,39.974,40.261,39.974,40.2233,517178.0
2015-12-16 14:40:00,53.22,53.42,53.16,53.3,414162.0,40.2082,40.3593,40.1628,40.2686,414162.0
2015-12-16 14:45:00,53.28,53.48,53.27,53.43,554095.0,40.2535,40.4046,40.2459,40.3668,554095.0
2015-12-16 14:50:00,53.43,53.68,53.42,53.62,601979.0,40.3668,40.5557,40.3593,40.5104,601979.0
2015-12-16 14:55:00,53.62,53.83,53.62,53.76,767277.0,40.5104,40.669,40.5104,40.6161,767277.0
2015-12-16 15:00:00,53.77,53.81,53.61,53.68,559694.0,40.6237,40.6539,40.5028,40.5557,559694.0
2015-12-16 15:05:00,53.7,53.71,53.57,53.59,385470.0,40.5708,40.5784,40.4726,40.4877,385470.0
2015-12-16 15:10:00,53.59,53.74,53.57,53.64,506875.0,40.4877,40.601,40.4726,40.5255,506875.0
2015-12-16 15:15:00,53.63,53.77,53.62,53.73,328137.0,40.5179,40.6237,40.5104,40.5935,328137.0
2015-12-16 15:20:00,53.73,53.84,53.73,53.8,272603.0,40.5935,40.6766,40.5935,40.6464,272603.0
2015-12-16 15:25:00,53.8,53.88,53.73,53.86,355848.0,40.6464,40.7068,40.5935,40.6917,355848.0
2015-12-16 15:30:00,53.85,53.89,53.79,53.88,430663.0,40.6841,40.7144,40.6388,40.7068,430663.0
2015-12-16 15:35:00,53.87,53.98,53.85,53.95,393069.0,40.6992,40.7824,40.6841,40.7597,393069.0
2015-12-16 15:40:00,53.94,53.99,53.84,53.86,667494.0,40.7521,40.7899,40.6766,40.6917,667494.0
2015-12-16 15:45:00,53.86,54.0,53.84,53.98,485541.0,40.6917,40.7975,40.6766,40.7824,485541.0
2015-12-16 15:50:00,53.98,54.01,53.95,53.96,621684.0,40.7824,40.805,40.7597,40.7672,621684.0
2015-12-16 15:55:00,53.97,53.98,53.85,53.89,1112973.0,40.7748,40.7824,40.6841,40.7144,1112973.0
2015-12-17 09:30:00,54.01,54.2,53.99,54.18,582117.0,40.805,40.9486,40.7899,40.9335,582117.0
2015-12-17 09:35:00,54.18,54.18,53.96,54.0,388861.0,40.9335,40.9335,40.7672,40.7975,388861.0
2015-12-17 09:40:00,53.99,54.04,53.81,53.83,245170.0,40.7899,40.8277,40.6539,40.669,245170.0
2015-12-17 09:45:00,53.83,53.9,53.76,53.82,247074.0,40.669,40.7219,40.6161,40.6615,247074.0
2015-12-17 09:50:00,53.82,53.83,53.67,53.75,248393.0,40.6615,40.669,40.5481,40.6086,248393.0
2015-12-17 09:55:00,53.75,53.78,53.69,53.71,222897.0,40.6086,40.6312,40.5633,40.5784,222897.0
2015-12-17 10:00:00,53.7,53.72,53.58,53.66,346000.0,40.5708,40.5859,40.4801,40.5406,346000.0
2015-12-17 10:05:00,53.66,53.67,53.44,53.48,333209.0,40.5406,40.5481,40.3744,40.4046,333209.0
2015-12-17 10:10:00,53.47,53.54,53.35,53.49,201938.0,40.397,40.4499,40.3064,40.4122,201938.0
2015-12-17 10:15:00,53.49,53.57,53.24,53.24,249035.0,40.4122,40.4726,40.2233,40.2233,249035.0
2015-12-17 10:20:00,53.23,53.33,53.2,53.26,172614.0,40.2157,40.2913,40.1931,40.2384,172614.0
2015-12-17 10:25:00,53.26,53.37,53.24,53.33,168573.0,40.2384,40.3215,40.2233,40.2913,168573.0
2015-12-17 10:30:00,53.33,53.45,53.33,53.4,131018.0,40.2913,40.3819,40.2913,40.3442,131018.0
2015-12-17 10:35:00,53.4,53.4,53.27,53.28,134666.0,40.3442,40.3442,40.2459,40.2535,134666.0
2015-12-17 10:40:00,53.29,53.35,53.26,53.29,194798.0,40.261,40.3064,40.2384,40.261,194798.0
2015-12-17 10:45:00,53.29,53.31,53.13,53.13,188400.0,40.261,40.2762,40.1402,40.1402,188400.0
2015-12-17 10:50:00,53.13,53.14,52.94,53.06,303226.0,40.1402,40.1477,39.9966,40.0873,303226.0
2015-12-17 10:55:00,53.05,53.13,52.96,53.12,112320.0,40.0797,40.1402,40.0117,40.1326,112320.0
2015-12-17 11:00:00,53.11,53.16,53.05,53.1,122540.0,40.1251,40.1628,40.0797,40.1175,122540.0
2015-12-17 11:05:00,53.11,53.14,53.03,53.04,102676.0,40.1251,40.1477,40.0646,40.0722,102676.0
2015-12-17 11:10:00,53.04,53.1,53.0,53.03,146601.0,40.0722,40.1175,40.042,40.0646,146601.0
2015-12-17 11:15:00,53.03,53.03,52.82,52.83,258595.0,40.0646,40.0646,39.906,39.9135,258595.0
2015-12-17 11:20:00,52.83,52.87,52.75,52.8,275211.0,39.9135,39.9437,39.8531,39.8909,275211.0
2015-12-17 11:25:00,52.81,52.89,52.77,52.88,77021.0,39.8984,39.9588,39.8682,39.9513,77021.0
2015-12-17 11:30:00,52.87,52.87,52.78,52.81,187624.0,39.9437,39.9437,39.8757,39.8984,187624.0
2015-12-17 11:35:00,52.8,53.02,52.8,52.97,180113.0,39.8909,40.0571,39.8909,40.0193,180113.0
2015-12-17 11:40:00,52.97,53.11,52.96,53.05,330781.0,40.0193,40.1251,40.0117,40.0797,330781.0
2015-12-17 11:45:00,53.05,53.14,53.0,53.13,367259.0,40.0797,40.1477,40.042,40.1402,367259.0
2015-12-17 11:50:00,53.12,53.13,53.01,53.01,154219.0,40.1326,40.1402,40.0495,40.0495,154219.0
2015-12-17 11:55:00,53.01,53.03,52.92,53.0,236860.0,40.0495,40.0646,39.9815,40.042,236860.0
2015-12-17 12:00:00,53.0,53.0,52.9,52.9,103823.0,40.042,40.042,39.9664,39.9664,103823.0
2015-12-17 12:05:00,52.9,53.01,52.89,52.98,50630.0,39.9664,40.0495,39.9588,40.0268,50630.0
2015-12-17 12:10:00,52.98,53.05,52.97,53.04,210833.0,40.0268,40.0797,40.0193,40.0722,210833.0
2015-12-17 12:15:00,53.04,53.1,53.03,53.09,74903.0,40.0722,40.1175,40.0646,40.1099,74903.0
2015-12-17 12:20:00,53.09,53.09,52.97,52.99,69608.0,40.1099,40.1099,40.0193,40.0344,69608.0
2015-12-17 12:25:00,53.01,53.01,52.9,52.92,66011.0,40.0495,40.0495,39.9664,39.9815,66011.0
2015-12-17 12:30:00,52.93,52.98,52.89,52.94,72680.0,39.9891,40.0268,39.9588,39.9966,72680.0
2015-12-17 12:35:00,52.93,52.93,52.8,52.84,118950.0,39.9891,39.9891,39.8909,39.9211,118950.0
2015-12-17 12:40:00,52.84,52.84,52.75,52.8,351212.0,39.9211,39.9211,39.8531,39.8909,351212.0
2015-12-17 12:45:00,52.81,52.87,52.71,52.75,102128.0,39.8984,39.9437,39.8229,39.8531,102128.0
2015-12-17 12:50:00,52.75,52.87,52.73,52.82,95240.0,39.8531,39.9437,39.838,39.906,95240.0
2015-12-17 12:55:00,52.82,52.9,52.75,52.89,119645.0,39.906,39.9664,39.8531,39.9588,119645.0
2015-12-17 13:00:00,52.88,53.02,52.88,53.01,142730.0,39.9513,40.0571,39.9513,40.0495,142730.0
2015-12-17 13:05:00,53.0,53.05,52.96,53.03,96590.0,40.042,40.0797,40.0117,40.0646,96590.0
2015-12-17 13:10:00,53.02,53.08,52.99,53.06,107114.0,40.0571,40.1024,40.0344,40.0873,107114.0
2015-12-17 13:15:00,53.07,53.07,52.96,52.97,43546.0,40.0948,40.0948,40.0117,40.0193,43546.0
2015-12-17 13:20:00,52.97,53.14,52.94,53.13,200269.0,40.0193,40.1477,39.9966,40.1402,200269.0
2015-12-17 13:25:00,53.12,53.15,53.02,53.05,155040.0,40.1326,40.1553,40.0571,40.0797,155040.0
2015-12-17 13:30:00,53.05,53.12,53.03,53.08,66677.0,40.0797,40.1326,40.0646,40.1024,66677.0
2015-12-17 13:35:00,53.08,53.2,53.05,53.19,268209.0,40.1024,40.1931,40.0797,40.1855,268209.0
2015-12-17 13:40:00,53.19,53.23,53.1,53.21,117626.0,40.1855,40.2157,40.1175,40.2006,117626.0
2015-12-17 13:45:00,53.21,53.33,53.2,53.26,178718.0,40.2006,40.2913,40.1931,40.2384,178718.0
2015-12-17 13:50:00,53.27,53.31,53.22,53.23,133347.0,40.2459,40.2762,40.2082,40.2157,133347.0
2015-12-17 13:55:00,53.23,53.29,53.23,53.25,61298.0,40.2157,40.261,40.2157,40.2308,61298.0
2015-12-17 14:00:00,53.25,53.31,53.22,53.3,50842.0,40.2308,40.2762,40.2082,40.2686,50842.0
2015-12-17 14:05:00,53.3,53.33,53.2,53.21,72179.0,40.2686,40.2913,40.1931,40.2006,72179.0
2015-12-17 14:10:00,53.21,53.21,53.07,53.13,157745.0,40.2006,40.2006,40.0948,40.1402,157745.0
2015-12-17 14:15:00,53.13,53.21,53.11,53.21,117359.0,40.1402,40.2006,40.1251,40.2006,117359.0
2015-12-17 14:20:00,53.21,53.27,53.16,53.17,251548.0,40.2006,40.2459,40.1628,40.1704,251548.0
2015-12-17 14:25:00,53.16,53.28,53.15,53.26,287367.0,40.1628,40.2535,40.1553,40.2384,287367.0
2015-12-17 14:30:00,53.25,53.31,53.22,53.24,115180.0,40.2308,40.2762,40.2082,40.2233,115180.0
2015-12-17 14:35:00,53.23,53.25,53.16,53.16,86116.0,40.2157,40.2308,40.1628,40.1628,86116.0
2015-12-17 14:40:00,53.16,53.16,53.08,53.11,126784.0,40.1628,40.1628,40.1024,40.1251,126784.0
2015-12-17 14:45:00,53.11,53.17,53.04,53.07,226011.0,40.1251,40.1704,40.0722,40.0948,226011.0
2015-12-17 14:50:00,53.07,53.08,53.01,53.07,146693.0,40.0948,40.1024,40.0495,40.0948,146693.0
2015-12-17 14:55:00,53.07,53.15,53.06,53.14,106628.0,40.0948,40.1553,40.0873,40.1477,106628.0
2015-12-17 15:00:00,53.14,53.23,53.13,53.16,160389.0,40.1477,40.2157,40.1402,40.1628,160389.0
2015-12-17 15:05:00,53.15,53.29,53.14,53.23,196806.0,40.1553,40.261,40.1477,40.2157,196806.0
2015-12-17 15:10:00,53.23,53.29,53.16,53.17,195214.0,40.2157,40.261,40.1628,40.1704,195214.0
2015-12-17 15:15:00,53.17,53.2,53.09,53.1,86626.0,40.1704,40.1931,40.1099,40.1175,86626.0
2015-12-17 15:20:00,53.1,53.11,52.97,53.05,249275.0,40.1175,40.1251,40.0193,40.0797,249275.0
2015-12-17 15:25:00,53.05,53.17,53.01,53.1,124580.0,40.0797,40.1704,40.0495,40.1175,124580.0
2015-12-17 15:30:00,53.1,53.2,53.05,53.19,149831.0,40.1175,40.1931,40.0797,40.1855,149831.0
2015-12-17 15:35:00,53.19,53.27,53.11,53.12,182227.0,40.1855,40.2459,40.1251,40.1326,182227.0
2015-12-17 15:40:00,53.12,53.16,53.05,53.08,183732.0,40.1326,40.1628,40.0797,40.1024,183732.0
2015-12-17 15:45:00,53.07,53.1,53.03,53.06,211664.0,40.0948,40.1175,40.0646,40.0873,211664.0
2015-12-17 15:50:00,53.05,53.12,53.02,53.05,353355.0,40.0797,40.1326,40.0571,40.0797,353355.0
2015-12-17 15:55:00,53.05,53.06,52.84,52.86,781391.0,40.0797,40.0873,39.9211,39.9362,781391.0
2015-12-18 09:30:00,52.46,52.68,52.36,52.58,2009329.0,39.634,39.8002,39.5584,39.7246,2009329.0
2015-12-18 09:35:00,52.59,52.59,52.06,52.13,660223.0,39.7322,39.7322,39.3318,39.3847,660223.0
2015-12-18 09:40:00,52.14,52.29,52.05,52.22,194035.0,39.3922,39.5055,39.3242,39.4527,194035.0
2015-12-18 09:45:00,52.22,52.38,52.21,52.31,168372.0,39.4527,39.5735,39.4451,39.5207,168372.0
2015-12-18 09:50:00,52.32,52.43,52.2,52.28,178819.0,39.5282,39.6113,39.4375,39.498,178819.0
2015-12-18 09:55:00,52.27,52.36,52.25,52.3,174808.0,39.4904,39.5584,39.4753,39.5131,174808.0
2015-12-18 10:00:00,52.3,52.35,52.19,52.21,269030.0,39.5131,39.5509,39.43,39.4451,269030.0
2015-12-18 10:05:00,52.21,52.21,52.06,52.06,247438.0,39.4451,39.4451,39.3318,39.3318,247438.0
2015-12-18 10:10:00,52.06,52.06,51.86,51.87,501956.0,39.3318,39.3318,39.1807,39.1882,501956.0
2015-12-18 10:15:00,51.87,52.05,51.86,51.89,381078.0,39.1882,39.3242,39.1807,39.2033,381078.0
2015-12-18 10:20:00,51.88,52.07,51.87,52.05,188401.0,39.1958,39.3393,39.1882,39.3242,188401.0
2015-12-18 10:25:00,52.05,52.05,51.8,51.9,223689.0,39.3242,39.3242,39.1353,39.2109,223689.0
2015-12-18 10:30:00,51.89,51.91,51.68,51.73,320541.0,39.2033,39.2184,39.0447,39.0825,320541.0
2015-12-18 10:35:00,51.73,51.81,51.68,51.75,290648.0,39.0825,39.1429,39.0447,39.0976,290648.0
2015-12-18 10:40:00,51.75,51.85,51.72,51.79,225539.0,39.0976,39.1731,39.0749,39.1278,225539.0
2015-12-18 10:45:00,51.8,51.96,51.79,51.86,223770.0,39.1353,39.2562,39.1278,39.1807,223770.0
2015-12-18 10:50:00,51.86,52.0,51.86,51.91,240929.0,39.1807,39.2864,39.1807,39.2184,240929.0
2015-12-18 10:55:00,51.91,52.0,51.87,51.99,155509.0,39.2184,39.2864,39.1882,39.2789,155509.0
2015-12-18 11:00:00,52.0,52.02,51.92,52.0,218363.0,39.2864,39.3016,39.226,39.2864,218363.0
2015-12-18 11:05:00,52.01,52.08,51.99,51.99,268252.0,39.294,39.3469,39.2789,39.2789,268252.0
2015-12-18 11:10:00,51.99,52.09,51.98,52.07,149518.0,39.2789,39.3544,39.2713,39.3393,149518.0
2015-12-18 11:15:00,52.07,52.07,51.91,51.95,121567.0,39.3393,39.3393,39.2184,39.2487,121567.0
2015-12-18 11:20:00,51.95,51.99,51.87,51.91,102086.0,39.2487,39.2789,39.1882,39.2184,102086.0
2015-12-18 11:25:00,51.92,52.05,51.9,51.91,143537.0,39.226,39.3242,39.2109,39.2184,143537.0
2015-12-18 11:30:00,51.92,51.94,51.87,51.88,136730.0,39.226,39.2411,39.1882,39.1958,136730.0
2015-12-18 11:35:00,51.88,51.95,51.86,51.95,183939.0,39.1958,39.2487,39.1807,39.2487,183939.0
2015-12-18 11:40:00,51.95,51.97,51.86,51.88,191207.0,39.2487,39.2638,39.1807,39.1958,191207.0
2015-12-18 11:45:00,51.88,51.9,51.74,51.74,299076.0,39.1958,39.2109,39.09,39.09,299076.0
2015-12-18 11:50:00,51.74,51.76,51.62,51.62,244441.0,39.09,39.1051,38.9994,38.9994,244441.0
2015-12-18 11:55:00,51.62,51.65,51.55,51.58,490062.0,38.9994,39.022,38.9465,38.9691,490062.0
2015-12-18 12:00:00,51.59,51.64,51.55,51.55,147838.0,38.9767,39.0145,38.9465,38.9465,147838.0
2015-12-18 12:05:00,51.56,51.68,51.51,51.62,206835.0,38.954,39.0447,38.9162,38.9994,206835.0
2015-12-18 12:10:00,51.63,51.71,51.61,51.64,168836.0,39.0069,39.0673,38.9918,39.0145,168836.0
2015-12-18 12:15:00,51.65,51.71,51.46,51.48,200666.0,39.022,39.0673,38.8785,38.8936,200666.0
2015-12-18 12:20:00,51.5,51.64,51.5,51.54,115755.0,38.9087,39.0145,38.9087,38.9389,115755.0
2015-12-18 12:25:00,51.55,51.73,51.55,51.66,193207.0,38.9465,39.0825,38.9465,39.0296,193207.0
2015-12-18 12:30:00,51.67,51.67,51.56,51.59,179968.0,39.0371,39.0371,38.954,38.9767,179968.0
2015-12-18 12:35:00,51.59,51.59,51.44,51.48,137651.0,38.9767,38.9767,38.8634,38.8936,137651.0
2015-12-18 12:40:00,51.48,51.59,51.45,51.56,90946.0,38.8936,38.9767,38.8709,38.954,90946.0
2015-12-18 12:45:00,51.57,51.59,51.47,51.5,136411.0,38.9616,38.9767,38.886,38.9087,136411.0
2015-12-18 12:50:00,51.52,51.53,51.39,51.48,218736.0,38.9238,38.9314,38.8256,38.8936,218736.0
2015-12-18 12:55:00,51.49,51.52,51.41,51.43,95787.0,38.9011,38.9238,38.8407,38.8558,95787.0
2015-12-18 13:00:00,51.43,51.48,51.38,51.43,198639.0,38.8558,38.8936,38.818,38.8558,198639.0
2015-12-18 13:05:00,51.44,51.56,51.44,51.51,130465.0,38.8634,38.954,38.8634,38.9162,130465.0
2015-12-18 13:10:00,51.51,51.52,51.43,51.46,83567.0,38.9162,38.9238,38.8558,38.8785,83567.0
2015-12-18 13:15:00,51.47,51.54,51.42,51.47,77088.0,38.886,38.9389,38.8482,38.886,77088.0
2015-12-18 13:20:00,51.47,51.49,51.41,51.44,86290.0,38.886,38.9011,38.8407,38.8634,86290.0
2015-12-18 13:25:00,51.43,51.47,51.39,51.44,151523.0,38.8558,38.886,38.8256,38.8634,151523.0
2015-12-18 13:30:00,51.44,51.56,51.41,51.52,157152.0,38.8634,38.954,38.8407,38.9238,157152.0
2015-12-18 13:35:00,51.53,51.53,51.42,51.44,96241.0,38.9314,38.9314,38.8482,38.8634,96241.0
2015-12-18 13:40:00,51.43,51.58,51.43,51.51,70260.0,38.8558,38.9691,38.8558,38.9162,70260.0
2015-12-18 13:45:00,51.52,51.55,51.45,51.49,137224.0,38.9238,38.9465,38.8709,38.9011,137224.0
2015-12-18 13:50:00,51.5,51.64,51.47,51.58,109714.0,38.9087,39.0145,38.886,38.9691,109714.0
2015-12-18 13:55:00,51.57,51.66,51.56,51.6,94313.0,38.9616,39.0296,38.954,38.9842,94313.0
2015-12-18 14:00:00,51.61,51.71,51.61,51.66,165710.0,38.9918,39.0673,38.9918,39.0296,165710.0
2015-12-18 14:05:00,51.67,51.79,51.65,51.74,90963.0,39.0371,39.1278,39.022,39.09,90963.0
2015-12-18 14:10:00,51.74,51.81,51.63,51.66,101219.0,39.09,39.1429,39.0069,39.0296,101219.0
2015-12-18 14:15:00,51.65,51.71,51.57,51.69,163580.0,39.022,39.0673,38.9616,39.0522,163580.0
2015-12-18 14:20:00,51.69,51.83,51.68,51.82,125186.0,39.0522,39.158,39.0447,39.1505,125186.0
2015-12-18 14:25:00,51.82,51.89,51.78,51.8,131576.0,39.1505,39.2033,39.1202,39.1353,131576.0
2015-12-18 14:30:00,51.8,51.8,51.68,51.71,159824.0,39.1353,39.1353,39.0447,39.0673,159824.0
2015-12-18 14:35:00,51.72,51.78,51.67,51.68,104334.0,39.0749,39.1202,39.0371,39.0447,104334.0
2015-12-18 14:40:00,51.67,51.68,51.5,51.52,218246.0,39.0371,39.0447,38.9087,38.9238,218246.0
2015-12-18 14:45:00,51.52,51.58,51.49,51.53,99657.0,38.9238,38.9691,38.9011,38.9314,99657.0
2015-12-18 14:50:00,51.53,51.58,51.51,51.53,120105.0,38.9314,38.9691,38.9162,38.9314,120105.0
2015-12-18 14:55:00,51.52,51.55,51.45,51.46,227027.0,38.9238,38.9465,38.8709,38.8785,227027.0
2015-12-18 15:00:00,51.47,51.59,51.46,51.47,140766.0,38.886,38.9767,38.8785,38.886,140766.0
2015-12-18 15:05:00,51.47,51.57,51.46,51.53,136651.0,38.886,38.9616,38.8785,38.9314,136651.0
2015-12-18 15:10:00,51.53,51.55,51.4,51.4,247494.0,38.9314,38.9465,38.8331,38.8331,247494.0
2015-12-18 15:15:00,51.41,51.41,51.3,51.35,321788.0,38.8407,38.8407,38.7576,38.7954,321788.0
2015-12-18 15:20:00,51.36,51.36,51.21,51.28,270584.0,38.8029,38.8029,38.6896,38.7425,270584.0
2015-12-18 15:25:00,51.29,51.47,51.29,51.35,182519.0,38.75,38.886,38.75,38.7954,182519.0
2015-12-18 15:30:00,51.35,51.48,51.34,51.45,249665.0,38.7954,38.8936,38.7878,38.8709,249665.0
2015-12-18 15:35:00,51.45,51.52,51.39,51.41,333712.0,38.8709,38.9238,38.8256,38.8407,333712.0
2015-12-18 15:40:00,51.41,51.46,51.36,51.4,239802.0,38.8407,38.8785,38.8029,38.8331,239802.0
2015-12-18 15:45:00,51.41,51.43,51.31,51.31,389408.0,38.8407,38.8558,38.7651,38.7651,389408.0
2015-12-18 15:50:00,51.31,51.36,51.23,51.24,565949.0,38.7651,38.8029,38.7047,38.7123,565949.0
2015-12-18 15:55:00,51.25,51.29,51.16,51.2,1719736.0,38.7198,38.75,38.6518,38.682,1719736.0
2015-12-21 09:30:00,51.71,51.92,51.64,51.82,416158.0,39.0673,39.226,39.0145,39.1505,416158.0
2015-12-21 09:35:00,51.81,51.83,51.62,51.63,230142.0,39.1429,39.158,38.9994,39.0069,230142.0
2015-12-21 09:40:00,51.63,51.65,51.47,51.48,393371.0,39.0069,39.022,38.886,38.8936,393371.0
2015-12-21 09:45:00,51.48,51.64,51.33,51.53,235630.0,38.8936,39.0145,38.7803,38.9314,235630.0
2015-12-21 09:50:00,51.52,51.52,51.36,51.42,188709.0,38.9238,38.9238,38.8029,38.8482,188709.0
2015-12-21 09:55:00,51.43,51.47,51.3,51.37,139003.0,38.8558,38.886,38.7576,38.8105,139003.0
2015-12-21 10:00:00,51.38,51.53,51.38,51.51,152705.0,38.818,38.9314,38.818,38.9162,152705.0
2015-12-21 10:05:00,51.5,51.67,51.5,51.64,163337.0,38.9087,39.0371,38.9087,39.0145,163337.0
2015-12-21 10:10:00,51.63,51.71,51.58,51.67,202261.0,39.0069,39.0673,38.9691,39.0371,202261.0
2015-12-21 10:15:00,51.67,51.79,51.65,51.74,229166.0,39.0371,39.1278,39.022,39.09,229166.0
2015-12-21 10:20:00,51.75,51.81,51.67,51.71,166120.0,39.0976,39.1429,39.0371,39.0673,166120.0
2015-12-21 10:25:00,51.71,51.79,51.65,51.69,215416.0,39.0673,39.1278,39.022,39.0522,215416.0
2015-12-21 10:30:00,51.7,51.84,51.69,51.83,145207.0,39.0598,39.1656,39.0522,39.158,145207.0
2015-12-21 10:35:00,51.83,51.86,51.74,51.75,196578.0,39.158,39.1807,39.09,39.0976,196578.0
2015-12-21 10:40:00,51.75,51.79,51.7,51.74,102556.0,39.0976,39.1278,39.0598,39.09,102556.0
2015-12-21 10:45:00,51.73,51.78,51.62,51.64,128119.0,39.0825,39.1202,38.9994,39.0145,128119.0
2015-12-21 10:50:00,51.64,51.7,51.61,51.66,129154.0,39.0145,39.0598,38.9918,39.0296,129154.0
2015-12-21 10:55:00,51.65,51.72,51.61,51.69,97217.0,39.022,39.0749,38.9918,39.0522,97217.0
2015-12-21 11:00:00,51.69,51.74,51.66,51.66,80419.0,39.0522,39.09,39.0296,39.0296,80419.0
2015-12-21 11:05:00,51.66,51.74,51.61,51.66,162398.0,39.0296,39.09,38.9918,39.0296,162398.0
2015-12-21 11:10:00,51.65,51.65,51.5,51.5,145934.0,39.022,39.022,38.9087,38.9087,145934.0
2015-12-21 11:15:00,51.51,51.56,51.5,51.55,127801.0,38.9162,38.954,38.9087,38.9465,127801.0
2015-12-21 11:20:00,51.55,51.59,51.45,51.45,141620.0,38.9465,38.9767,38.8709,38.8709,141620.0
2015-12-21 11:25:00,51.43,51.46,51.37,51.44,114793.0,38.8558,38.8785,38.8105,38.8634,114793.0
2015-12-21 11:30:00,51.43,51.43,51.23,51.25,228969.0,38.8558,38.8558,38.7047,38.7198,228969.0
2015-12-21 11:35:00,51.26,51.3,51.2,51.2,191394.0,38.7274,38.7576,38.682,38.682,191394.0
2015-12-21 11:40:00,51.2,51.27,51.14,51.21,207787.0,38.682,38.7349,38.6367,38.6896,207787.0
2015-12-21 11:45:00,51.22,51.27,51.08,51.09,151239.0,38.6971,38.7349,38.5914,38.5989,151239.0
2015-12-21 11:50:00,51.1,51.2,51.08,51.17,107211.0,38.6065,38.682,38.5914,38.6594,107211.0
2015-12-21 11:55:00,51.15,51.3,51.12,51.26,116162.0,38.6443,38.7576,38.6216,38.7274,116162.0
2015-12-21 12:00:00,51.26,51.3,51.2,51.21,182294.0,38.7274,38.7576,38.682,38.6896,182294.0
2015-12-21 12:05:00,51.21,51.3,51.2,51.26,121641.0,38.6896,38.7576,38.682,38.7274,121641.0
2015-12-21 12:10:00,51.26,51.33,51.25,51.3,83514.0,38.7274,38.7803,38.7198,38.7576,83514.0
2015-12-21 12:15:00,51.29,51.31,51.23,51.26,284882.0,38.75,38.7651,38.7047,38.7274,284882.0
2015-12-21 12:20:00,51.27,51.35,51.24,51.33,121472.0,38.7349,38.7954,38.7123,38.7803,121472.0
2015-12-21 12:25:00,51.33,51.33,51.26,51.27,84953.0,38.7803,38.7803,38.7274,38.7349,84953.0
2015-12-21 12:30:00,51.26,51.38,51.26,51.35,245410.0,38.7274,38.818,38.7274,38.7954,245410.0
2015-12-21 12:35:00,51.36,51.46,51.35,51.39,191322.0,38.8029,38.8785,38.7954,38.8256,191322.0
2015-12-21 12:40:00,51.39,51.43,51.37,51.4,71275.0,38.8256,38.8558,38.8105,38.8331,71275.0
2015-12-21 12:45:00,51.42,51.44,51.4,51.41,148012.0,38.8482,38.8634,38.8331,38.8407,148012.0
2015-12-21 12:50:00,51.41,51.52,51.41,51.47,100777.0,38.8407,38.9238,38.8407,38.886,100777.0
2015-12-21 12:55:00,51.47,51.5,51.43,51.43,63107.0,38.886,38.9087,38.8558,38.8558,63107.0
2015-12-21 13:00:00,51.43,51.52,51.43,51.52,59249.0,38.8558,38.9238,38.8558,38.9238,59249.0
2015-12-21 13:05:00,51.51,51.58,51.5,51.52,76125.0,38.9162,38.9691,38.9087,38.9238,76125.0
2015-12-21 13:10:00,51.52,51.58,51.48,51.58,100608.0,38.9238,38.9691,38.8936,38.9691,100608.0
2015-12-21 13:15:00,51.58,51.59,51.52,51.57,55358.0,38.9691,38.9767,38.9238,38.9616,55358.0
2015-12-21 13:20:00,51.58,51.61,51.55,51.59,54270.0,38.9691,38.9918,38.9465,38.9767,54270.0
2015-12-21 13:25:00,51.58,51.64,51.56,51.6,75118.0,38.9691,39.0145,38.954,38.9842,75118.0
2015-12-21 13:30:00,51.59,51.66,51.57,51.65,79073.0,38.9767,39.0296,38.9616,39.022,79073.0
2015-12-21 13:35:00,51.64,51.67,51.62,51.64,82902.0,39.0145,39.0371,38.9994,39.0145,82902.0
2015-12-21 13:40:00,51.64,51.66,51.59,51.61,44341.0,39.0145,39.0296,38.9767,38.9918,44341.0
2015-12-21 13:45:00,51.61,51.62,51.57,51.58,117325.0,38.9918,38.9994,38.9616,38.9691,117325.0
2015-12-21 13:50:00,51.59,51.62,51.56,51.57,71179.0,38.9767,38.9994,38.954,38.9616,71179.0
2015-12-21 13:55:00,51.57,51.58,51.53,51.54,107826.0,38.9616,38.9691,38.9314,38.9389,107826.0
2015-12-21 14:00:00,51.55,51.61,51.54,51.57,84839.0,38.9465,38.9918,38.9389,38.9616,84839.0
2015-12-21 14:05:00,51.57,51.6,51.56,51.56,83332.0,38.9616,38.9842,38.954,38.954,83332.0
2015-12-21 14:10:00,51.57,51.58,51.51,51.54,98863.0,38.9616,38.9691,38.9162,38.9389,98863.0
2015-12-21 14:15:00,51.53,51.56,51.48,51.51,73977.0,38.9314,38.954,38.8936,38.9162,73977.0
2015-12-21 14:20:00,51.5,51.56,51.45,51.52,167832.0,38.9087,38.954,38.8709,38.9238,167832.0
2015-12-21 14:25:00,51.53,51.54,51.47,51.5,81599.0,38.9314,38.9389,38.886,38.9087,81599.0
2015-12-21 14:30:00,51.49,51.5,51.45,51.47,86867.0,38.9011,38.9087,38.8709,38.886,86867.0
2015-12-21 14:35:00,51.47,51.53,51.46,51.5,71173.0,38.886,38.9314,38.8785,38.9087,71173.0
2015-12-21 14:40:00,51.49,51.5,51.43,51.5,79850.0,38.9011,38.9087,38.8558,38.9087,79850.0
2015-12-21 14:45:00,51.5,51.51,51.46,51.49,78943.0,38.9087,38.9162,38.8785,38.9011,78943.0
2015-12-21 14:50:00,51.49,51.53,51.45,51.47,95659.0,38.9011,38.9314,38.8709,38.886,95659.0
2015-12-21 14:55:00,51.47,51.48,51.41,51.41,119505.0,38.886,38.8936,38.8407,38.8407,119505.0
2015-12-21 15:00:00,51.41,51.5,51.38,51.5,111574.0,38.8407,38.9087,38.818,38.9087,111574.0
2015-12-21 15:05:00,51.49,51.5,51.35,51.36,150840.0,38.9011,38.9087,38.7954,38.8029,150840.0
2015-12-21 15:10:00,51.35,51.39,51.31,51.36,320658.0,38.7954,38.8256,38.7651,38.8029,320658.0
2015-12-21 15:15:00,51.36,51.42,51.36,51.4,257562.0,38.8029,38.8482,38.8029,38.8331,257562.0
2015-12-21 15:20:00,51.4,51.46,51.37,51.42,156922.0,38.8331,38.8785,38.8105,38.8482,156922.0
2015-12-21 15:25:00,51.42,51.52,51.42,51.51,172348.0,38.8482,38.9238,38.8482,38.9162,172348.0
2015-12-21 15:30:00,51.51,51.57,51.49,51.52,183615.0,38.9162,38.9616,38.9011,38.9238,183615.0
2015-12-21 15:35:00,51.52,51.6,51.49,51.55,275552.0,38.9238,38.9842,38.9011,38.9465,275552.0
2015-12-21 15:40:00,51.56,51.63,51.54,51.59,240610.0,38.954,39.0069,38.9389,38.9767,240610.0
2015-12-21 15:45:00,51.59,51.69,51.58,51.65,242188.0,38.9767,39.0522,38.9691,39.022,242188.0
2015-12-21 15:50:00,51.65,51.71,51.64,51.71,302712.0,39.022,39.0673,39.0145,39.0673,302712.0
2015-12-21 15:55:00,51.71,51.81,51.71,51.8,517336.0,39.0673,39.1429,39.0673,39.1353,517336.0
2015-12-22 09:30:00,51.99,52.03,51.71,51.85,645324.0,39.2789,39.3091,39.0673,39.1731,645324.0
2015-12-22 09:35:00,51.85,51.88,51.64,51.69,208635.0,39.1731,39.1958,39.0145,39.0522,208635.0
2015-12-22 09:40:00,51.7,51.72,51.53,51.71,424229.0,39.0598,39.0749,38.9314,39.0673,424229.0
2015-12-22 09:45:00,51.7,51.73,51.53,51.58,191234.0,39.0598,39.0825,38.9314,38.9691,191234.0
2015-12-22 09:50:00,51.57,51.59,51.45,51.56,194816.0,38.9616,38.9767,38.8709,38.954,194816.0
2015-12-22 09:55:00,51.56,51.57,51.47,51.48,130783.0,38.954,38.9616,38.886,38.8936,130783.0
2015-12-22 10:00:00,51.48,51.55,51.39,51.46,301761.0,38.8936,38.9465,38.8256,38.8785,301761.0
2015-12-22 10:05:00,51.46,51.53,51.43,51.52,254352.0,38.8785,38.9314,38.8558,38.9238,254352.0
2015-12-22 10:10:00,51.53,51.62,51.48,51.49,264762.0,38.9314,38.9994,38.8936,38.9011,264762.0
2015-12-22 10:15:00,51.49,51.58,51.39,51.58,187137.0,38.9011,38.9691,38.8256,38.9691,187137.0
2015-12-22 10:20:00,51.57,51.73,51.56,51.69,121981.0,38.9616,39.0825,38.954,39.0522,121981.0
2015-12-22 10:25:00,51.69,51.71,51.65,51.67,172859.0,39.0522,39.0673,39.022,39.0371,172859.0
2015-12-22 10:30:00,51.67,51.69,51.59,51.62,216003.0,39.0371,39.0522,38.9767,38.9994,216003.0
2015-12-22 10:35:00,51.62,51.68,51.59,51.67,105590.0,38.9994,39.0447,38.9767,39.0371,105590.0
2015-12-22 10:40:00,51.67,51.7,51.58,51.6,187303.0,39.0371,39.0598,38.9691,38.9842,187303.0
2015-12-22 10:45:00,51.6,51.64,51.53,51.55,131290.0,38.9842,39.0145,38.9314,38.9465,131290.0
2015-12-22 10:50:00,51.55,51.57,51.49,51.51,162436.0,38.9465,38.9616,38.9011,38.9162,162436.0
2015-12-22 10:55:00,51.5,51.52,51.43,51.47,146437.0,38.9087,38.9238,38.8558,38.886,146437.0
2015-12-22 11:00:00,51.47,51.55,51.45,51.53,153766.0,38.886,38.9465,38.8709,38.9314,153766.0
2015-12-22 11:05:00,51.53,51.6,51.5,51.59,178694.0,38.9314,38.9842,38.9087,38.9767,178694.0
2015-12-22 11:10:00,51.59,51.63,51.54,51.6,130268.0,38.9767,39.0069,38.9389,38.9842,130268.0
2015-12-22 11:15:00,51.61,51.61,51.52,51.55,151117.0,38.9918,38.9918,38.9238,38.9465,151117.0
2015-12-22 11:20:00,51.54,51.57,51.47,51.52,283322.0,38.9389,38.9616,38.886,38.9238,283322.0
2015-12-22 11:25:00,51.52,51.58,51.48,51.55,73434.0,38.9238,38.9691,38.8936,38.9465,73434.0
2015-12-22 11:30:00,51.55,51.62,51.55,51.59,105352.0,38.9465,38.9994,38.9465,38.9767,105352.0
2015-12-22 11:35:00,51.59,51.74,51.57,51.73,263976.0,38.9767,39.09,38.9616,39.0825,263976.0
2015-12-22 11:40:00,51.72,51.78,51.71,51.77,151022.0,39.0749,39.1202,39.0673,39.1127,151022.0
2015-12-22 11:45:00,51.77,51.8,51.76,51.76,127647.0,39.1127,39.1353,39.1051,39.1051,127647.0
2015-12-22 11:50:00,51.76,51.77,51.68,51.71,150864.0,39.1051,39.1127,39.0447,39.0673,150864.0
2015-12-22 11:55:00,51.71,51.76,51.69,51.75,88455.0,39.0673,39.1051,39.0522,39.0976,88455.0
2015-12-22 12:00:00,51.76,51.77,51.66,51.68,136856.0,39.1051,39.1127,39.0296,39.0447,136856.0
2015-12-22 12:05:00,51.68,51.75,51.65,51.74,65164.0,39.0447,39.0976,39.022,39.09,65164.0
2015-12-22 12:10:00,51.73,51.74,51.66,51.67,61401.0,39.0825,39.09,39.0296,39.0371,61401.0
2015-12-22 12:15:00,51.68,51.8,51.68,51.77,95534.0,39.0447,39.1353,39.0447,39.1127,95534.0
2015-12-22 12:20:00,51.76,51.77,51.7,51.74,47699.0,39.1051,39.1127,39.0598,39.09,47699.0
2015-12-22 12:25:00,51.74,51.8,51.74,51.76,48670.0,39.09,39.1353,39.09,39.1051,48670.0
2015-12-22 12:30:00,51.76,51.83,51.76,51.82,76681.0,39.1051,39.158,39.1051,39.1505,76681.0
2015-12-22 12:35:00,51.82,51.88,51.79,51.8,89336.0,39.1505,39.1958,39.1278,39.1353,89336.0
2015-12-22 12:40:00,51.8,51.84,51.79,51.81,64730.0,39.1353,39.1656,39.1278,39.1429,64730.0
2015-12-22 12:45:00,51.82,51.83,51.78,51.78,65497.0,39.1505,39.158,39.1202,39.1202,65497.0
2015-12-22 12:50:00,51.78,51.85,51.77,51.83,89228.0,39.1202,39.1731,39.1127,39.158,89228.0
2015-12-22 12:55:00,51.84,51.92,51.84,51.91,196166.0,39.1656,39.226,39.1656,39.2184,196166.0
2015-12-22 13:00:00,51.92,51.95,51.9,51.95,125134.0,39.226,39.2487,39.2109,39.2487,125134.0
2015-12-22 13:05:00,51.95,51.98,51.91,51.91,119842.0,39.2487,39.2713,39.2184,39.2184,119842.0
2015-12-22 13:10:00,51.92,51.94,51.85,51.88,109132.0,39.226,39.2411,39.1731,39.1958,109132.0
2015-12-22 13:15:00,51.88,51.91,51.88,51.89,63173.0,39.1958,39.2184,39.1958,39.2033,63173.0
2015-12-22 13:20:00,51.89,51.94,51.86,51.88,89474.0,39.2033,39.2411,39.1807,39.1958,89474.0
2015-12-22 13:25:00,51.87,51.95,51.87,51.94,61416.0,39.1882,39.2487,39.1882,39.2411,61416.0
2015-12-22 13:30:00,51.93,51.95,51.85,51.88,63687.0,39.2336,39.2487,39.1731,39.1958,63687.0
2015-12-22 13:35:00,51.88,51.9,51.8,51.86,132212.0,39.1958,39.2109,39.1353,39.1807,132212.0
2015-12-22 13:40:00,51.86,51.87,51.8,51.83,85625.0,39.1807,39.1882,39.1353,39.158,85625.0
2015-12-22 13:45:00,51.84,51.96,51.84,51.93,82791.0,39.1656,39.2562,39.1656,39.2336,82791.0
2015-12-22 13:50:00,51.94,51.96,51.92,51.94,132615.0,39.2411,39.2562,39.226,39.2411,132615.0
2015-12-22 13:55:00,51.94,51.98,51.93,51.97,81380.0,39.2411,39.2713,39.2336,39.2638,81380.0
2015-12-22 14:00:00,51.98,52.0,51.94,51.97,63429.0,39.2713,39.2864,39.2411,39.2638,63429.0
2015-12-22 14:05:00,51.97,51.99,51.92,51.93,62890.0,39.2638,39.2789,39.226,39.2336,62890.0
2015-12-22 14:10:00,51.93,51.95,51.89,51.91,77572.0,39.2336,39.2487,39.2033,39.2184,77572.0
2015-12-22 14:15:00,51.92,51.95,51.9,51.92,88277.0,39.226,39.2487,39.2109,39.226,88277.0
2015-12-22 14:20:00,51.92,51.94,51.89,51.92,67329.0,39.226,39.2411,39.2033,39.226,67329.0
2015-12-22 14:25:00,51.92,51.92,51.82,51.82,71594.0,39.226,39.226,39.1505,39.1505,71594.0
2015-12-22 14:30:00,51.83,51.87,51.82,51.83,71069.0,39.158,39.1882,39.1505,39.158,71069.0
2015-12-22 14:35:00,51.83,51.89,51.83,51.87,69288.0,39.158,39.2033,39.158,39.1882,69288.0
2015-12-22 14:40:00,51.87,51.89,51.82,51.87,71487.0,39.1882,39.2033,39.1505,39.1882,71487.0
2015-12-22 14:45:00,51.87,51.88,51.8,51.83,74330.0,39.1882,39.1958,39.1353,39.158,74330.0
2015-12-22 14:50:00,51.83,51.88,51.82,51.83,75732.0,39.158,39.1958,39.1505,39.158,75732.0
2015-12-22 14:55:00,51.82,51.93,51.81,51.92,119076.0,39.1505,39.2336,39.1429,39.226,119076.0
2015-12-22 15:00:00,51.92,51.99,51.91,51.98,98091.0,39.226,39.2789,39.2184,39.2713,98091.0
2015-12-22 15:05:00,51.98,52.03,51.96,51.99,191709.0,39.2713,39.3091,39.2562,39.2789,191709.0
2015-12-22 15:10:00,51.99,52.08,51.94,52.06,198317.0,39.2789,39.3469,39.2411,39.3318,198317.0
2015-12-22 15:15:00,52.07,52.07,52.0,52.03,136460.0,39.3393,39.3393,39.2864,39.3091,136460.0
2015-12-22 15:20:00,52.03,52.1,52.02,52.06,235507.0,39.3091,39.362,39.3016,39.3318,235507.0
2015-12-22 15:25:00,52.06,52.13,52.05,52.06,211621.0,39.3318,39.3847,39.3242,39.3318,211621.0
2015-12-22 15:30:00,52.07,52.11,52.05,52.07,139211.0,39.3393,39.3695,39.3242,39.3393,139211.0
2015-12-22 15:35:00,52.07,52.13,52.05,52.09,164438.0,39.3393,39.3847,39.3242,39.3544,164438.0
2015-12-22 15:40:00,52.09,52.09,51.94,51.95,205966.0,39.3544,39.3544,39.2411,39.2487,205966.0
2015-12-22 15:45:00,51.95,51.98,51.87,51.96,361858.0,39.2487,39.2713,39.1882,39.2562,361858.0
2015-12-22 15:50:00,51.95,52.02,51.91,51.99,232289.0,39.2487,39.3016,39.2184,39.2789,232289.0
2015-12-22 15:55:00,51.99,52.07,51.96,52.04,520348.0,39.2789,39.3393,39.2562,39.3167,520348.0
2015-12-23 09:30:00,52.28,52.36,52.18,52.25,512199.0,39.498,39.5584,39.4224,39.4753,512199.0
2015-12-23 09:35:00,52.25,52.26,52.08,52.16,316096.0,39.4753,39.4829,39.3469,39.4073,316096.0
2015-12-23 09:40:00,52.16,52.21,52.11,52.2,144365.0,39.4073,39.4451,39.3695,39.4375,144365.0
2015-12-23 09:45:00,52.19,52.25,52.15,52.2,76044.0,39.43,39.4753,39.3998,39.4375,76044.0
2015-12-23 09:50:00,52.2,52.26,52.18,52.19,194755.0,39.4375,39.4829,39.4224,39.43,194755.0
2015-12-23 09:55:00,52.19,52.22,52.16,52.2,75944.0,39.43,39.4527,39.4073,39.4375,75944.0
2015-12-23 10:00:00,52.21,52.26,52.16,52.19,122892.0,39.4451,39.4829,39.4073,39.43,122892.0
2015-12-23 10:05:00,52.19,52.22,52.14,52.18,143133.0,39.43,39.4527,39.3922,39.4224,143133.0
2015-12-23 10:10:00,52.18,52.23,52.15,52.23,107150.0,39.4224,39.4602,39.3998,39.4602,107150.0
2015-12-23 10:15:00,52.22,52.22,52.17,52.17,156120.0,39.4527,39.4527,39.4149,39.4149,156120.0
2015-12-23 10:20:00,52.17,52.23,52.14,52.14,227148.0,39.4149,39.4602,39.3922,39.3922,227148.0
2015-12-23 10:25:00,52.15,52.18,52.13,52.15,95719.0,39.3998,39.4224,39.3847,39.3998,95719.0
2015-12-23 10:30:00,52.15,52.22,52.15,52.22,182765.0,39.3998,39.4527,39.3998,39.4527,182765.0
2015-12-23 10:35:00,52.21,52.23,52.2,52.22,97499.0,39.4451,39.4602,39.4375,39.4527,97499.0
2015-12-23 10:40:00,52.21,52.25,52.19,52.23,116760.0,39.4451,39.4753,39.43,39.4602,116760.0
2015-12-23 10:45:00,52.24,52.26,52.19,52.23,85667.0,39.4678,39.4829,39.43,39.4602,85667.0
2015-12-23 10:50:00,52.23,52.25,52.22,52.24,113101.0,39.4602,39.4753,39.4527,39.4678,113101.0
2015-12-23 10:55:00,52.24,52.26,52.21,52.25,272498.0,39.4678,39.4829,39.4451,39.4753,272498.0
2015-12-23 11:00:00,52.24,52.25,52.22,52.23,95801.0,39.4678,39.4753,39.4527,39.4602,95801.0
2015-12-23 11:05:00,52.22,52.25,52.21,52.23,62899.0,39.4527,39.4753,39.4451,39.4602,62899.0
2015-12-23 11:10:00,52.24,52.26,52.2,52.23,120136.0,39.4678,39.4829,39.4375,39.4602,120136.0
2015-12-23 11:15:00,52.23,52.25,52.21,52.25,79057.0,39.4602,39.4753,39.4451,39.4753,79057.0
2015-12-23 11:20:00,52.25,52.25,52.17,52.21,70244.0,39.4753,39.4753,39.4149,39.4451,70244.0
2015-12-23 11:25:00,52.21,52.25,52.18,52.21,67067.0,39.4451,39.4753,39.4224,39.4451,67067.0
2015-12-23 11:30:00,52.22,52.25,52.19,52.23,75422.0,39.4527,39.4753,39.43,39.4602,75422.0
2015-12-23 11:35:00,52.22,52.25,52.2,52.22,64046.0,39.4527,39.4753,39.4375,39.4527,64046.0
2015-12-23 11:40:00,52.23,52.25,52.21,52.24,48700.0,39.4602,39.4753,39.4451,39.4678,48700.0
2015-12-23 11:45:00,52.24,52.25,52.22,52.25,108513.0,39.4678,39.4753,39.4527,39.4753,108513.0
2015-12-23 11:50:00,52.24,52.25,52.2,52.23,99863.0,39.4678,39.4753,39.4375,39.4602,99863.0
2015-12-23 11:55:00,52.23,52.26,52.23,52.23,179113.0,39.4602,39.4829,39.4602,39.4602,179113.0
2015-12-23 12:00:00,52.23,52.26,52.22,52.23,152162.0,39.4602,39.4829,39.4527,39.4602,152162.0
2015-12-23 12:05:00,52.24,52.26,52.23,52.25,167703.0,39.4678,39.4829,39.4602,39.4753,167703.0
2015-12-23 12:10:00,52.26,52.26,52.24,52.24,153501.0,39.4829,39.4829,39.4678,39.4678,153501.0
2015-12-23 12:15:00,52.25,52.26,52.23,52.25,149062.0,39.4753,39.4829,39.4602,39.4753,149062.0
2015-12-23 12:20:00,52.25,52.26,52.24,52.25,308316.0,39.4753,39.4829,39.4678,39.4753,308316.0
2015-12-23 12:25:00,52.24,52.27,52.23,52.25,326851.0,39.4678,39.4904,39.4602,39.4753,326851.0
2015-12-23 12:30:00,52.25,52.31,52.24,52.31,129907.0,39.4753,39.5207,39.4678,39.5207,129907.0
2015-12-23 12:35:00,52.31,52.41,52.3,52.34,211780.0,39.5207,39.5962,39.5131,39.5433,211780.0
2015-12-23 12:40:00,52.35,52.37,52.33,52.34,61088.0,39.5509,39.566,39.5358,39.5433,61088.0
2015-12-23 12:45:00,52.33,52.36,52.32,52.34,38143.0,39.5358,39.5584,39.5282,39.5433,38143.0
2015-12-23 12:50:00,52.34,52.34,52.31,52.33,45754.0,39.5433,39.5433,39.5207,39.5358,45754.0
2015-12-23 12:55:00,52.33,52.37,52.33,52.36,73653.0,39.5358,39.566,39.5358,39.5584,73653.0
2015-12-23 13:00:00,52.35,52.4,52.33,52.35,88715.0,39.5509,39.5886,39.5358,39.5509,88715.0
2015-12-23 13:05:00,52.35,52.38,52.31,52.36,89781.0,39.5509,39.5735,39.5207,39.5584,89781.0
2015-12-23 13:10:00,52.35,52.38,52.33,52.36,84323.0,39.5509,39.5735,39.5358,39.5584,84323.0
2015-12-23 13:15:00,52.36,52.38,52.33,52.37,43986.0,39.5584,39.5735,39.5358,39.566,43986.0
2015-12-23 13:20:00,52.37,52.39,52.35,52.38,91872.0,39.566,39.5811,39.5509,39.5735,91872.0
2015-12-23 13:25:00,52.38,52.41,52.33,52.35,76327.0,39.5735,39.5962,39.5358,39.5509,76327.0
2015-12-23 13:30:00,52.35,52.38,52.33,52.36,56654.0,39.5509,39.5735,39.5358,39.5584,56654.0
2015-12-23 13:35:00,52.35,52.37,52.27,52.29,62071.0,39.5509,39.566,39.4904,39.5055,62071.0
2015-12-23 13:40:00,52.29,52.38,52.28,52.36,69200.0,39.5055,39.5735,39.498,39.5584,69200.0
2015-12-23 13:45:00,52.36,52.38,52.33,52.34,60467.0,39.5584,39.5735,39.5358,39.5433,60467.0
2015-12-23 13:50:00,52.34,52.36,52.28,52.32,64325.0,39.5433,39.5584,39.498,39.5282,64325.0
2015-12-23 13:55:00,52.32,52.35,52.3,52.31,77995.0,39.5282,39.5509,39.5131,39.5207,77995.0
2015-12-23 14:00:00,52.3,52.33,52.26,52.26,112666.0,39.5131,39.5358,39.4829,39.4829,112666.0
2015-12-23 14:05:00,52.27,52.33,52.26,52.29,121753.0,39.4904,39.5358,39.4829,39.5055,121753.0
2015-12-23 14:10:00,52.29,52.33,52.26,52.32,106291.0,39.5055,39.5358,39.4829,39.5282,106291.0
2015-12-23 14:15:00,52.31,52.38,52.29,52.35,143103.0,39.5207,39.5735,39.5055,39.5509,143103.0
2015-12-23 14:20:00,52.35,52.45,52.34,52.43,236488.0,39.5509,39.6264,39.5433,39.6113,236488.0
2015-12-23 14:25:00,52.43,52.45,52.41,52.43,121168.0,39.6113,39.6264,39.5962,39.6113,121168.0
2015-12-23 14:30:00,52.43,52.49,52.42,52.45,128425.0,39.6113,39.6566,39.6038,39.6264,128425.0
2015-12-23 14:35:00,52.46,52.49,52.45,52.47,109790.0,39.634,39.6566,39.6264,39.6415,109790.0
2015-12-23 14:40:00,52.47,52.5,52.44,52.46,93201.0,39.6415,39.6642,39.6189,39.634,93201.0
2015-12-23 14:45:00,52.47,52.49,52.42,52.48,102581.0,39.6415,39.6566,39.6038,39.6491,102581.0
2015-12-23 14:50:00,52.48,52.5,52.46,52.47,97478.0,39.6491,39.6642,39.634,39.6415,97478.0
2015-12-23 14:55:00,52.47,52.5,52.43,52.48,94349.0,39.6415,39.6642,39.6113,39.6491,94349.0
2015-12-23 15:00:00,52.49,52.5,52.43,52.44,174435.0,39.6566,39.6642,39.6113,39.6189,174435.0
2015-12-23 15:05:00,52.44,52.45,52.41,52.42,60740.0,39.6189,39.6264,39.5962,39.6038,60740.0
2015-12-23 15:10:00,52.43,52.46,52.42,52.44,84322.0,39.6113,39.634,39.6038,39.6189,84322.0
2015-12-23 15:15:00,52.45,52.49,52.43,52.46,142989.0,39.6264,39.6566,39.6113,39.634,142989.0
2015-12-23 15:20:00,52.46,52.52,52.44,52.5,179506.0,39.634,39.6793,39.6189,39.6642,179506.0
2015-12-23 15:25:00,52.49,52.5,52.45,52.47,113060.0,39.6566,39.6642,39.6264,39.6415,113060.0
2015-12-23 15:30:00,52.47,52.47,52.43,52.45,102862.0,39.6415,39.6415,39.6113,39.6264,102862.0
2015-12-23 15:35:00,52.44,52.48,52.39,52.46,151652.0,39.6189,39.6491,39.5811,39.634,151652.0
2015-12-23 15:40:00,52.46,52.5,52.44,52.49,131961.0,39.634,39.6642,39.6189,39.6566,131961.0
2015-12-23 15:45:00,52.49,52.55,52.47,52.52,320662.0,39.6566,39.702,39.6415,39.6793,320662.0
2015-12-23 15:50:00,52.52,52.58,52.5,52.56,520992.0,39.6793,39.7246,39.6642,39.7095,520992.0
2015-12-23 15:55:00,52.56,52.64,52.53,52.63,737219.0,39.7095,39.77,39.6869,39.7624,737219.0
2015-12-24 09:30:00,52.48,52.62,52.47,52.59,169005.0,39.6491,39.7549,39.6415,39.7322,169005.0
2015-12-24 09:35:00,52.6,52.71,52.58,52.6,139920.0,39.7397,39.8229,39.7246,39.7397,139920.0
2015-12-24 09:40:00,52.59,52.65,52.53,52.58,96784.0,39.7322,39.7775,39.6869,39.7246,96784.0
2015-12-24 09:45:00,52.58,52.65,52.57,52.62,107500.0,39.7246,39.7775,39.7171,39.7549,107500.0
2015-12-24 09:50:00,52.61,52.65,52.6,52.63,50779.0,39.7473,39.7775,39.7397,39.7624,50779.0
2015-12-24 09:55:00,52.64,52.66,52.59,52.59,83174.0,39.77,39.7851,39.7322,39.7322,83174.0
2015-12-24 10:00:00,52.59,52.6,52.48,52.49,81222.0,39.7322,39.7397,39.6491,39.6566,81222.0
2015-12-24 10:05:00,52.48,52.55,52.45,52.5,96364.0,39.6491,39.702,39.6264,39.6642,96364.0
2015-12-24 10:10:00,52.5,52.57,52.47,52.55,96689.0,39.6642,39.7171,39.6415,39.702,96689.0
2015-12-24 10:15:00,52.56,52.67,52.53,52.65,115395.0,39.7095,39.7926,39.6869,39.7775,115395.0
2015-12-24 10:20:00,52.65,52.74,52.57,52.73,142163.0,39.7775,39.8455,39.7171,39.838,142163.0
2015-12-24 10:25:00,52.72,52.74,52.65,52.68,87682.0,39.8304,39.8455,39.7775,39.8002,87682.0
2015-12-24 10:30:00,52.67,52.68,52.63,52.65,58067.0,39.7926,39.8002,39.7624,39.7775,58067.0
2015-12-24 10:35:00,52.65,52.71,52.65,52.65,62550.0,39.7775,39.8229,39.7775,39.7775,62550.0
2015-12-24 10:40:00,52.65,52.7,52.63,52.68,62384.0,39.7775,39.8153,39.7624,39.8002,62384.0
2015-12-24 10:45:00,52.67,52.78,52.66,52.78,98868.0,39.7926,39.8757,39.7851,39.8757,98868.0
2015-12-24 10:50:00,52.78,52.85,52.76,52.84,138232.0,39.8757,39.9286,39.8606,39.9211,138232.0
2015-12-24 10:55:00,52.83,52.91,52.81,52.88,104533.0,39.9135,39.974,39.8984,39.9513,104533.0
2015-12-24 11:00:00,52.89,52.89,52.8,52.81,70313.0,39.9588,39.9588,39.8909,39.8984,70313.0
2015-12-24 11:05:00,52.81,52.84,52.79,52.83,64003.0,39.8984,39.9211,39.8833,39.9135,64003.0
2015-12-24 11:10:00,52.83,52.84,52.8,52.81,65474.0,39.9135,39.9211,39.8909,39.8984,65474.0
2015-12-24 11:15:00,52.81,52.81,52.76,52.79,140858.0,39.8984,39.8984,39.8606,39.8833,140858.0
2015-12-24 11:20:00,52.8,52.84,52.74,52.77,87542.0,39.8909,39.9211,39.8455,39.8682,87542.0
2015-12-24 11:25:00,52.77,52.78,52.73,52.78,54213.0,39.8682,39.8757,39.838,39.8757,54213.0
2015-12-24 11:30:00,52.78,52.81,52.74,52.77,72981.0,39.8757,39.8984,39.8455,39.8682,72981.0
2015-12-24 11:35:00,52.78,52.79,52.73,52.79,55989.0,39.8757,39.8833,39.838,39.8833,55989.0
2015-12-24 11:40:00,52.79,52.83,52.77,52.8,67221.0,39.8833,39.9135,39.8682,39.8909,67221.0
2015-12-24 11:45:00,52.81,52.88,52.81,52.87,61439.0,39.8984,39.9513,39.8984,39.9437,61439.0
2015-12-24 11:50:00,52.87,52.89,52.82,52.88,80452.0,39.9437,39.9588,39.906,39.9513,80452.0
2015-12-24 11:55:00,52.88,52.91,52.87,52.9,66271.0,39.9513,39.974,39.9437,39.9664,66271.0
2015-12-24 12:00:00,52.89,52.92,52.84,52.87,76612.0,39.9588,39.9815,39.9211,39.9437,76612.0
2015-12-24 12:05:00,52.87,52.93,52.86,52.93,79664.0,39.9437,39.9891,39.9362,39.9891,79664.0
2015-12-24 12:10:00,52.92,52.93,52.85,52.87,41854.0,39.9815,39.9891,39.9286,39.9437,41854.0
2015-12-24 12:15:00,52.88,52.93,52.86,52.92,47304.0,39.9513,39.9891,39.9362,39.9815,47304.0
2015-12-24 12:20:00,52.93,52.94,52.9,52.93,56451.0,39.9891,39.9966,39.9664,39.9891,56451.0
2015-12-24 12:25:00,52.92,52.94,52.87,52.93,64532.0,39.9815,39.9966,39.9437,39.9891,64532.0
2015-12-24 12:30:00,52.92,52.97,52.91,52.93,126176.0,39.9815,40.0193,39.974,39.9891,126176.0
2015-12-24 12:35:00,52.93,52.95,52.9,52.92,85044.0,39.9891,40.0042,39.9664,39.9815,85044.0
2015-12-24 12:40:00,52.92,52.93,52.88,52.91,62520.0,39.9815,39.9891,39.9513,39.974,62520.0
2015-12-24 12:45:00,52.91,52.92,52.81,52.82,96684.0,39.974,39.9815,39.8984,39.906,96684.0
2015-12-24 12:50:00,52.82,52.83,52.77,52.79,171818.0,39.906,39.9135,39.8682,39.8833,171818.0
2015-12-24 12:55:00,52.79,52.8,52.69,52.69,261824.0,39.8833,39.8909,39.8077,39.8077,261824.0
2015-12-28 09:30:00,52.57,52.57,52.4,52.43,266783.0,39.7171,39.7171,39.5886,39.6113,266783.0
2015-12-28 09:35:00,52.42,52.42,52.2,52.23,186381.0,39.6038,39.6038,39.4375,39.4602,186381.0
2015-12-28 09:40:00,52.24,52.37,52.22,52.34,146082.0,39.4678,39.566,39.4527,39.5433,146082.0
2015-12-28 09:45:00,52.34,52.39,52.31,52.36,309813.0,39.5433,39.5811,39.5207,39.5584,309813.0
2015-12-28 09:50:00,52.36,52.36,52.28,52.34,164388.0,39.5584,39.5584,39.498,39.5433,164388.0
2015-12-28 09:55:00,52.34,52.39,52.32,52.33,140414.0,39.5433,39.5811,39.5282,39.5358,140414.0
2015-12-28 10:00:00,52.33,52.35,52.18,52.27,199055.0,39.5358,39.5509,39.4224,39.4904,199055.0
2015-12-28 10:05:00,52.27,52.27,52.2,52.23,136553.0,39.4904,39.4904,39.4375,39.4602,136553.0
2015-12-28 10:10:00,52.23,52.27,52.17,52.2,66898.0,39.4602,39.4904,39.4149,39.4375,66898.0
2015-12-28 10:15:00,52.2,52.24,52.17,52.22,90068.0,39.4375,39.4678,39.4149,39.4527,90068.0
2015-12-28 10:20:00,52.21,52.24,52.12,52.18,80281.0,39.4451,39.4678,39.3771,39.4224,80281.0
2015-12-28 10:25:00,52.18,52.19,52.12,52.16,108260.0,39.4224,39.43,39.3771,39.4073,108260.0
2015-12-28 10:30:00,52.15,52.18,52.07,52.08,98980.0,39.3998,39.4224,39.3393,39.3469,98980.0
2015-12-28 10:35:00,52.08,52.15,52.07,52.13,67756.0,39.3469,39.3998,39.3393,39.3847,67756.0
2015-12-28 10:40:00,52.13,52.15,52.08,52.11,55536.0,39.3847,39.3998,39.3469,39.3695,55536.0
2015-12-28 10:45:00,52.11,52.11,51.98,52.0,93950.0,39.3695,39.3695,39.2713,39.2864,93950.0
2015-12-28 10:50:00,52.01,52.05,51.96,52.03,83214.0,39.294,39.3242,39.2562,39.3091,83214.0
2015-12-28 10:55:00,52.02,52.04,51.96,52.02,59687.0,39.3016,39.3167,39.2562,39.3016,59687.0
2015-12-28 11:00:00,52.01,52.05,51.97,52.01,67429.0,39.294,39.3242,39.2638,39.294,67429.0
2015-12-28 11:05:00,52.02,52.08,52.01,52.07,138102.0,39.3016,39.3469,39.294,39.3393,138102.0
2015-12-28 11:10:00,52.08,52.19,52.07,52.16,110115.0,39.3469,39.43,39.3393,39.4073,110115.0
2015-12-28 11:15:00,52.15,52.19,52.12,52.13,64065.0,39.3998,39.43,39.3771,39.3847,64065.0
2015-12-28 11:20:00,52.13,52.17,52.11,52.16,41931.0,39.3847,39.4149,39.3695,39.4073,41931.0
2015-12-28 11:25:00,52.16,52.17,52.08,52.11,63077.0,39.4073,39.4149,39.3469,39.3695,63077.0
2015-12-28 11:30:00,52.12,52.13,52.07,52.09,69189.0,39.3771,39.3847,39.3393,39.3544,69189.0
2015-12-28 11:35:00,52.09,52.18,52.09,52.13,62035.0,39.3544,39.4224,39.3544,39.3847,62035.0
2015-12-28 11:40:00,52.14,52.2,52.12,52.2,59564.0,39.3922,39.4375,39.3771,39.4375,59564.0
2015-12-28 11:45:00,52.21,52.22,52.16,52.2,168323.0,39.4451,39.4527,39.4073,39.4375,168323.0
2015-12-28 11:50:00,52.2,52.26,52.17,52.25,165526.0,39.4375,39.4829,39.4149,39.4753,165526.0
2015-12-28 11:55:00,52.26,52.3,52.19,52.19,127326.0,39.4829,39.5131,39.43,39.43,127326.0
2015-12-28 12:00:00,52.18,52.27,52.18,52.27,36116.0,39.4224,39.4904,39.4224,39.4904,36116.0
2015-12-28 12:05:00,52.28,52.3,52.23,52.24,88837.0,39.498,39.5131,39.4602,39.4678,88837.0
2015-12-28 12:10:00,52.24,52.25,52.2,52.22,41021.0,39.4678,39.4753,39.4375,39.4527,41021.0
2015-12-28 12:15:00,52.21,52.25,52.21,52.23,36953.0,39.4451,39.4753,39.4451,39.4602,36953.0
2015-12-28 12:20:00,52.22,52.23,52.15,52.18,71631.0,39.4527,39.4602,39.3998,39.4224,71631.0
2015-12-28 12:25:00,52.17,52.23,52.15,52.21,102006.0,39.4149,39.4602,39.3998,39.4451,102006.0
2015-12-28 12:30:00,52.22,52.23,52.18,52.2,31792.0,39.4527,39.4602,39.4224,39.4375,31792.0
2015-12-28 12:35:00,52.21,52.22,52.16,52.21,58254.0,39.4451,39.4527,39.4073,39.4451,58254.0
2015-12-28 12:40:00,52.21,52.22,52.14,52.19,106791.0,39.4451,39.4527,39.3922,39.43,106791.0
2015-12-28 12:45:00,52.19,52.27,52.18,52.25,154357.0,39.43,39.4904,39.4224,39.4753,154357.0
2015-12-28 12:50:00,52.26,52.29,52.23,52.26,54209.0,39.4829,39.5055,39.4602,39.4829,54209.0
2015-12-28 12:55:00,52.26,52.26,52.18,52.19,53967.0,39.4829,39.4829,39.4224,39.43,53967.0
2015-12-28 13:00:00,52.19,52.25,52.19,52.23,62290.0,39.43,39.4753,39.43,39.4602,62290.0
2015-12-28 13:05:00,52.23,52.29,52.21,52.26,53734.0,39.4602,39.5055,39.4451,39.4829,53734.0
2015-12-28 13:10:00,52.27,52.33,52.24,52.31,114423.0,39.4904,39.5358,39.4678,39.5207,114423.0
2015-12-28 13:15:00,52.31,52.36,52.3,52.36,113535.0,39.5207,39.5584,39.5131,39.5584,113535.0
2015-12-28 13:20:00,52.35,52.37,52.3,52.33,55103.0,39.5509,39.566,39.5131,39.5358,55103.0
2015-12-28 13:25:00,52.33,52.35,52.3,52.34,37539.0,39.5358,39.5509,39.5131,39.5433,37539.0
2015-12-28 13:30:00,52.35,52.44,52.34,52.39,198256.0,39.5509,39.6189,39.5433,39.5811,198256.0
2015-12-28 13:35:00,52.38,52.41,52.32,52.33,57679.0,39.5735,39.5962,39.5282,39.5358,57679.0
2015-12-28 13:40:00,52.33,52.38,52.29,52.3,55350.0,39.5358,39.5735,39.5055,39.5131,55350.0
2015-12-28 13:45:00,52.3,52.33,52.26,52.26,52926.0,39.5131,39.5358,39.4829,39.4829,52926.0
2015-12-28 13:50:00,52.27,52.32,52.22,52.23,75878.0,39.4904,39.5282,39.4527,39.4602,75878.0
2015-12-28 13:55:00,52.24,52.28,52.2,52.22,58338.0,39.4678,39.498,39.4375,39.4527,58338.0
2015-12-28 14:00:00,52.22,52.31,52.21,52.29,122074.0,39.4527,39.5207,39.4451,39.5055,122074.0
2015-12-28 14:05:00,52.29,52.39,52.29,52.36,130681.0,39.5055,39.5811,39.5055,39.5584,130681.0
2015-12-28 14:10:00,52.36,52.38,52.32,52.32,43287.0,39.5584,39.5735,39.5282,39.5282,43287.0
2015-12-28 14:15:00,52.32,52.35,52.28,52.33,92560.0,39.5282,39.5509,39.498,39.5358,92560.0
2015-12-28 14:20:00,52.33,52.35,52.28,52.3,108810.0,39.5358,39.5509,39.498,39.5131,108810.0
2015-12-28 14:25:00,52.31,52.37,52.31,52.36,36319.0,39.5207,39.566,39.5207,39.5584,36319.0
2015-12-28 14:30:00,52.37,52.4,52.32,52.33,58503.0,39.566,39.5886,39.5282,39.5358,58503.0
2015-12-28 14:35:00,52.33,52.34,52.31,52.32,38646.0,39.5358,39.5433,39.5207,39.5282,38646.0
2015-12-28 14:40:00,52.31,52.35,52.3,52.34,60047.0,39.5207,39.5509,39.5131,39.5433,60047.0
2015-12-28 14:45:00,52.34,52.37,52.27,52.33,100400.0,39.5433,39.566,39.4904,39.5358,100400.0
2015-12-28 14:50:00,52.33,52.38,52.31,52.38,62543.0,39.5358,39.5735,39.5207,39.5735,62543.0
2015-12-28 14:55:00,52.38,52.39,52.34,52.36,150563.0,39.5735,39.5811,39.5433,39.5584,150563.0
2015-12-28 15:00:00,52.37,52.41,52.37,52.37,70949.0,39.566,39.5962,39.566,39.566,70949.0
2015-12-28 15:05:00,52.38,52.41,52.35,52.4,58050.0,39.5735,39.5962,39.5509,39.5886,58050.0
2015-12-28 15:10:00,52.39,52.42,52.33,52.35,57128.0,39.5811,39.6038,39.5358,39.5509,57128.0
2015-12-28 15:15:00,52.36,52.38,52.28,52.3,59617.0,39.5584,39.5735,39.498,39.5131,59617.0
2015-12-28 15:20:00,52.3,52.39,52.3,52.39,48847.0,39.5131,39.5811,39.5131,39.5811,48847.0
2015-12-28 15:25:00,52.39,52.4,52.36,52.38,65310.0,39.5811,39.5886,39.5584,39.5735,65310.0
2015-12-28 15:30:00,52.38,52.44,52.36,52.42,84577.0,39.5735,39.6189,39.5584,39.6038,84577.0
2015-12-28 15:35:00,52.43,52.43,52.37,52.39,72838.0,39.6113,39.6113,39.566,39.5811,72838.0
2015-12-28 15:40:00,52.39,52.42,52.35,52.35,72641.0,39.5811,39.6038,39.5509,39.5509,72641.0
2015-12-28 15:45:00,52.36,52.42,52.35,52.41,144892.0,39.5584,39.6038,39.5509,39.5962,144892.0
2015-12-28 15:50:00,52.41,52.42,52.37,52.39,205378.0,39.5962,39.6038,39.566,39.5811,205378.0
2015-12-28 15:55:00,52.39,52.41,52.35,52.38,413114.0,39.5811,39.5962,39.5509,39.5735,413114.0
2015-12-29 09:30:00,52.76,52.97,52.74,52.95,368986.0,39.8606,40.0193,39.8455,40.0042,368986.0
2015-12-29 09:35:00,52.95,53.04,52.9,52.94,199273.0,40.0042,40.0722,39.9664,39.9966,199273.0
2015-12-29 09:40:00,52.95,53.02,52.91,53.0,213815.0,40.0042,40.0571,39.974,40.042,213815.0
2015-12-29 09:45:00,53.01,53.07,52.98,53.0,167006.0,40.0495,40.0948,40.0268,40.042,167006.0
2015-12-29 09:50:00,53.01,53.03,52.95,52.96,260650.0,40.0495,40.0646,40.0042,40.0117,260650.0
2015-12-29 09:55:00,52.96,52.97,52.89,52.96,142941.0,40.0117,40.0193,39.9588,40.0117,142941.0
2015-12-29 10:00:00,52.97,53.02,52.95,52.96,110660.0,40.0193,40.0571,40.0042,40.0117,110660.0
2015-12-29 10:05:00,52.97,53.03,52.96,53.01,132890.0,40.0193,40.0646,40.0117,40.0495,132890.0
2015-12-29 10:10:00,53.01,53.06,52.94,52.96,187904.0,40.0495,40.0873,39.9966,40.0117,187904.0
2015-12-29 10:15:00,52.97,52.98,52.93,52.95,90106.0,40.0193,40.0268,39.9891,40.0042,90106.0
2015-12-29 10:20:00,52.95,53.03,52.94,52.99,105955.0,40.0042,40.0646,39.9966,40.0344,105955.0
2015-12-29 10:25:00,52.99,53.01,52.96,53.0,79009.0,40.0344,40.0495,40.0117,40.042,79009.0
2015-12-29 10:30:00,53.0,53.06,53.0,53.01,192324.0,40.042,40.0873,40.042,40.0495,192324.0
2015-12-29 10:35:00,53.0,53.01,52.92,52.93,130862.0,40.042,40.0495,39.9815,39.9891,130862.0
2015-12-29 10:40:00,52.93,52.98,52.92,52.98,156588.0,39.9891,40.0268,39.9815,40.0268,156588.0
2015-12-29 10:45:00,52.98,52.99,52.95,52.97,53130.0,40.0268,40.0344,40.0042,40.0193,53130.0
2015-12-29 10:50:00,52.97,52.99,52.94,52.96,90419.0,40.0193,40.0344,39.9966,40.0117,90419.0
2015-12-29 10:55:00,52.95,52.96,52.84,52.85,92418.0,40.0042,40.0117,39.9211,39.9286,92418.0
2015-12-29 11:00:00,52.86,52.88,52.83,52.84,106303.0,39.9362,39.9513,39.9135,39.9211,106303.0
2015-12-29 11:05:00,52.84,52.91,52.83,52.86,87077.0,39.9211,39.974,39.9135,39.9362,87077.0
2015-12-29 11:10:00,52.87,52.89,52.81,52.87,45733.0,39.9437,39.9588,39.8984,39.9437,45733.0
2015-12-29 11:15:00,52.87,52.9,52.84,52.87,60668.0,39.9437,39.9664,39.9211,39.9437,60668.0
2015-12-29 11:20:00,52.86,52.88,52.82,52.83,41498.0,39.9362,39.9513,39.906,39.9135,41498.0
2015-12-29 11:25:00,52.83,52.85,52.77,52.84,99344.0,39.9135,39.9286,39.8682,39.9211,99344.0
2015-12-29 11:30:00,52.84,52.88,52.83,52.88,39003.0,39.9211,39.9513,39.9135,39.9513,39003.0
2015-12-29 11:35:00,52.87,52.89,52.84,52.86,60658.0,39.9437,39.9588,39.9211,39.9362,60658.0
2015-12-29 11:40:00,52.85,52.86,52.77,52.79,64329.0,39.9286,39.9362,39.8682,39.8833,64329.0
2015-12-29 11:45:00,52.79,52.83,52.76,52.8,128530.0,39.8833,39.9135,39.8606,39.8909,128530.0
2015-12-29 11:50:00,52.79,52.8,52.75,52.8,92249.0,39.8833,39.8909,39.8531,39.8909,92249.0
2015-12-29 11:55:00,52.79,52.85,52.78,52.84,58585.0,39.8833,39.9286,39.8757,39.9211,58585.0
2015-12-29 12:00:00,52.84,52.85,52.83,52.85,41725.0,39.9211,39.9286,39.9135,39.9286,41725.0
2015-12-29 12:05:00,52.85,52.85,52.78,52.81,58471.0,39.9286,39.9286,39.8757,39.8984,58471.0
2015-12-29 12:10:00,52.81,52.84,52.77,52.83,41779.0,39.8984,39.9211,39.8682,39.9135,41779.0
2015-12-29 12:15:00,52.83,52.87,52.83,52.87,37999.0,39.9135,39.9437,39.9135,39.9437,37999.0
2015-12-29 12:20:00,52.86,52.9,52.85,52.88,49828.0,39.9362,39.9664,39.9286,39.9513,49828.0
2015-12-29 12:25:00,52.89,52.92,52.85,52.86,56188.0,39.9588,39.9815,39.9286,39.9362,56188.0
2015-12-29 12:30:00,52.87,52.9,52.84,52.86,39861.0,39.9437,39.9664,39.9211,39.9362,39861.0
2015-12-29 12:35:00,52.86,52.89,52.85,52.88,34527.0,39.9362,39.9588,39.9286,39.9513,34527.0
2015-12-29 12:40:00,52.87,52.93,52.84,52.9,73115.0,39.9437,39.9891,39.9211,39.9664,73115.0
2015-12-29 12:45:00,52.89,52.91,52.87,52.87,33347.0,39.9588,39.974,39.9437,39.9437,33347.0
2015-12-29 12:50:00,52.87,52.91,52.86,52.9,135583.0,39.9437,39.974,39.9362,39.9664,135583.0
2015-12-29 12:55:00,52.9,52.97,52.89,52.95,104580.0,39.9664,40.0193,39.9588,40.0042,104580.0
2015-12-29 13:00:00,52.95,53.0,52.94,53.0,100764.0,40.0042,40.042,39.9966,40.042,100764.0
2015-12-29 13:05:00,53.0,53.04,52.99,53.01,102241.0,40.042,40.0722,40.0344,40.0495,102241.0
2015-12-29 13:10:00,53.01,53.08,53.01,53.07,89954.0,40.0495,40.1024,40.0495,40.0948,89954.0
2015-12-29 13:15:00,53.07,53.1,53.04,53.1,70376.0,40.0948,40.1175,40.0722,40.1175,70376.0
2015-12-29 13:20:00,53.1,53.13,53.08,53.09,83046.0,40.1175,40.1402,40.1024,40.1099,83046.0
2015-12-29 13:25:00,53.1,53.12,53.06,53.09,49977.0,40.1175,40.1326,40.0873,40.1099,49977.0
2015-12-29 13:30:00,53.08,53.13,53.06,53.08,79214.0,40.1024,40.1402,40.0873,40.1024,79214.0
2015-12-29 13:35:00,53.08,53.12,53.06,53.11,109551.0,40.1024,40.1326,40.0873,40.1251,109551.0
2015-12-29 13:40:00,53.12,53.18,53.1,53.17,99342.0,40.1326,40.1779,40.1175,40.1704,99342.0
2015-12-29 13:45:00,53.17,53.18,53.13,53.18,56129.0,40.1704,40.1779,40.1402,40.1779,56129.0
2015-12-29 13:50:00,53.18,53.21,53.14,53.15,62377.0,40.1779,40.2006,40.1477,40.1553,62377.0
2015-12-29 13:55:00,53.15,53.22,53.14,53.18,85470.0,40.1553,40.2082,40.1477,40.1779,85470.0
2015-12-29 14:00:00,53.18,53.19,53.16,53.18,26714.0,40.1779,40.1855,40.1628,40.1779,26714.0
2015-12-29 14:05:00,53.18,53.22,53.13,53.14,126241.0,40.1779,40.2082,40.1402,40.1477,126241.0
2015-12-29 14:10:00,53.14,53.15,53.09,53.1,100068.0,40.1477,40.1553,40.1099,40.1175,100068.0
2015-12-29 14:15:00,53.12,53.15,53.12,53.15,59175.0,40.1326,40.1553,40.1326,40.1553,59175.0
2015-12-29 14:20:00,53.14,53.19,53.13,53.19,75787.0,40.1477,40.1855,40.1402,40.1855,75787.0
2015-12-29 14:25:00,53.18,53.19,53.14,53.19,84072.0,40.1779,40.1855,40.1477,40.1855,84072.0
2015-12-29 14:30:00,53.18,53.18,53.1,53.11,91272.0,40.1779,40.1779,40.1175,40.1251,91272.0
2015-12-29 14:35:00,53.12,53.13,53.07,53.09,118784.0,40.1326,40.1402,40.0948,40.1099,118784.0
2015-12-29 14:40:00,53.08,53.13,53.08,53.12,52744.0,40.1024,40.1402,40.1024,40.1326,52744.0
2015-12-29 14:45:00,53.12,53.15,53.11,53.13,60241.0,40.1326,40.1553,40.1251,40.1402,60241.0
2015-12-29 14:50:00,53.14,53.18,53.12,53.16,69539.0,40.1477,40.1779,40.1326,40.1628,69539.0
2015-12-29 14:55:00,53.15,53.18,53.14,53.17,119547.0,40.1553,40.1779,40.1477,40.1704,119547.0
2015-12-29 15:00:00,53.17,53.19,53.15,53.17,63125.0,40.1704,40.1855,40.1553,40.1704,63125.0
2015-12-29 15:05:00,53.17,53.19,53.16,53.18,62981.0,40.1704,40.1855,40.1628,40.1779,62981.0
2015-12-29 15:10:00,53.19,53.19,53.14,53.19,130794.0,40.1855,40.1855,40.1477,40.1855,130794.0
2015-12-29 15:15:00,53.19,53.19,53.15,53.17,189034.0,40.1855,40.1855,40.1553,40.1704,189034.0
2015-12-29 15:20:00,53.17,53.17,53.1,53.1,126378.0,40.1704,40.1704,40.1175,40.1175,126378.0
2015-12-29 15:25:00,53.1,53.2,53.09,53.19,129397.0,40.1175,40.1931,40.1099,40.1855,129397.0
2015-12-29 15:30:00,53.19,53.2,53.12,53.14,127458.0,40.1855,40.1931,40.1326,40.1477,127458.0
2015-12-29 15:35:00,53.14,53.16,53.09,53.1,93206.0,40.1477,40.1628,40.1099,40.1175,93206.0
2015-12-29 15:40:00,53.1,53.1,53.03,53.1,207501.0,40.1175,40.1175,40.0646,40.1175,207501.0
2015-12-29 15:45:00,53.1,53.1,53.05,53.07,171874.0,40.1175,40.1175,40.0797,40.0948,171874.0
2015-12-29 15:50:00,53.08,53.1,52.99,53.0,453013.0,40.1024,40.1175,40.0344,40.042,453013.0
2015-12-29 15:55:00,53.0,53.04,52.95,52.97,853644.0,40.042,40.0722,40.0042,40.0193,853644.0
2015-12-30 09:30:00,52.84,52.94,52.62,52.62,173749.0,39.9211,39.9966,39.7549,39.7549,173749.0
2015-12-30 09:35:00,52.64,52.64,52.43,52.51,175900.0,39.77,39.77,39.6113,39.6718,175900.0
2015-12-30 09:40:00,52.51,52.59,52.47,52.52,82769.0,39.6718,39.7322,39.6415,39.6793,82769.0
2015-12-30 09:45:00,52.51,52.63,52.5,52.57,135468.0,39.6718,39.7624,39.6642,39.7171,135468.0
2015-12-30 09:50:00,52.57,52.61,52.52,52.59,163774.0,39.7171,39.7473,39.6793,39.7322,163774.0
2015-12-30 09:55:00,52.59,52.68,52.58,52.64,135916.0,39.7322,39.8002,39.7246,39.77,135916.0
2015-12-30 10:00:00,52.64,52.65,52.55,52.63,163606.0,39.77,39.7775,39.702,39.7624,163606.0
2015-12-30 10:05:00,52.63,52.68,52.61,52.62,113033.0,39.7624,39.8002,39.7473,39.7549,113033.0
2015-12-30 10:10:00,52.61,52.67,52.6,52.64,156694.0,39.7473,39.7926,39.7397,39.77,156694.0
2015-12-30 10:15:00,52.64,52.69,52.63,52.63,43703.0,39.77,39.8077,39.7624,39.7624,43703.0
2015-12-30 10:20:00,52.63,52.64,52.53,52.54,121789.0,39.7624,39.77,39.6869,39.6944,121789.0
2015-12-30 10:25:00,52.54,52.54,52.43,52.43,152395.0,39.6944,39.6944,39.6113,39.6113,152395.0
2015-12-30 10:30:00,52.43,52.46,52.41,52.44,112441.0,39.6113,39.634,39.5962,39.6189,112441.0
2015-12-30 10:35:00,52.44,52.45,52.37,52.38,98643.0,39.6189,39.6264,39.566,39.5735,98643.0
2015-12-30 10:40:00,52.38,52.49,52.37,52.48,138414.0,39.5735,39.6566,39.566,39.6491,138414.0
2015-12-30 10:45:00,52.48,52.48,52.41,52.45,58867.0,39.6491,39.6491,39.5962,39.6264,58867.0
2015-12-30 10:50:00,52.46,52.5,52.44,52.48,41820.0,39.634,39.6642,39.6189,39.6491,41820.0
2015-12-30 10:55:00,52.48,52.53,52.47,52.49,50449.0,39.6491,39.6869,39.6415,39.6566,50449.0
2015-12-30 11:00:00,52.5,52.51,52.47,52.48,80514.0,39.6642,39.6718,39.6415,39.6491,80514.0
2015-12-30 11:05:00,52.48,52.57,52.48,52.54,79957.0,39.6491,39.7171,39.6491,39.6944,79957.0
2015-12-30 11:10:00,52.54,52.59,52.52,52.58,71870.0,39.6944,39.7322,39.6793,39.7246,71870.0
2015-12-30 11:15:00,52.58,52.58,52.52,52.54,45078.0,39.7246,39.7246,39.6793,39.6944,45078.0
2015-12-30 11:20:00,52.54,52.64,52.54,52.62,92291.0,39.6944,39.77,39.6944,39.7549,92291.0
2015-12-30 11:25:00,52.62,52.64,52.58,52.64,122327.0,39.7549,39.77,39.7246,39.77,122327.0
2015-12-30 11:30:00,52.63,52.63,52.55,52.58,103246.0,39.7624,39.7624,39.702,39.7246,103246.0
2015-12-30 11:35:00,52.58,52.61,52.55,52.56,62105.0,39.7246,39.7473,39.702,39.7095,62105.0
2015-12-30 11:40:00,52.55,52.59,52.54,52.56,104382.0,39.702,39.7322,39.6944,39.7095,104382.0
2015-12-30 11:45:00,52.56,52.61,52.56,52.59,88800.0,39.7095,39.7473,39.7095,39.7322,88800.0
2015-12-30 11:50:00,52.58,52.6,52.56,52.57,60927.0,39.7246,39.7397,39.7095,39.7171,60927.0
2015-12-30 11:55:00,52.56,52.58,52.52,52.54,66586.0,39.7095,39.7246,39.6793,39.6944,66586.0
2015-12-30 12:00:00,52.54,52.55,52.49,52.54,78691.0,39.6944,39.702,39.6566,39.6944,78691.0
2015-12-30 12:05:00,52.53,52.61,52.53,52.59,69620.0,39.6869,39.7473,39.6869,39.7322,69620.0
2015-12-30 12:10:00,52.59,52.6,52.54,52.55,61851.0,39.7322,39.7397,39.6944,39.702,61851.0
2015-12-30 12:15:00,52.55,52.57,52.53,52.56,58373.0,39.702,39.7171,39.6869,39.7095,58373.0
2015-12-30 12:20:00,52.56,52.58,52.53,52.54,45881.0,39.7095,39.7246,39.6869,39.6944,45881.0
2015-12-30 12:25:00,52.53,52.57,52.51,52.55,49670.0,39.6869,39.7171,39.6718,39.702,49670.0
2015-12-30 12:30:00,52.54,52.54,52.52,52.53,36888.0,39.6944,39.6944,39.6793,39.6869,36888.0
2015-12-30 12:35:00,52.52,52.52,52.48,52.5,52109.0,39.6793,39.6793,39.6491,39.6642,52109.0
2015-12-30 12:40:00,52.5,52.5,52.45,52.48,52439.0,39.6642,39.6642,39.6264,39.6491,52439.0
2015-12-30 12:45:00,52.48,52.54,52.48,52.54,50789.0,39.6491,39.6944,39.6491,39.6944,50789.0
2015-12-30 12:50:00,52.54,52.54,52.5,52.54,38194.0,39.6944,39.6944,39.6642,39.6944,38194.0
2015-12-30 12:55:00,52.54,52.57,52.53,52.57,49538.0,39.6944,39.7171,39.6869,39.7171,49538.0
2015-12-30 13:00:00,52.58,52.63,52.57,52.59,65776.0,39.7246,39.7624,39.7171,39.7322,65776.0
2015-12-30 13:05:00,52.59,52.61,52.52,52.53,100136.0,39.7322,39.7473,39.6793,39.6869,100136.0
2015-12-30 13:10:00,52.53,52.56,52.5,52.54,50139.0,39.6869,39.7095,39.6642,39.6944,50139.0
2015-12-30 13:15:00,52.53,52.55,52.5,52.52,67972.0,39.6869,39.702,39.6642,39.6793,67972.0
2015-12-30 13:20:00,52.53,52.55,52.5,52.53,87128.0,39.6869,39.702,39.6642,39.6869,87128.0
2015-12-30 13:25:00,52.53,52.58,52.51,52.58,110797.0,39.6869,39.7246,39.6718,39.7246,110797.0
2015-12-30 13:30:00,52.58,52.62,52.55,52.62,81914.0,39.7246,39.7549,39.702,39.7549,81914.0
2015-12-30 13:35:00,52.62,52.64,52.58,52.58,63401.0,39.7549,39.77,39.7246,39.7246,63401.0
2015-12-30 13:40:00,52.59,52.65,52.58,52.63,56412.0,39.7322,39.7775,39.7246,39.7624,56412.0
2015-12-30 13:45:00,52.63,52.67,52.61,52.67,88999.0,39.7624,39.7926,39.7473,39.7926,88999.0
2015-12-30 13:50:00,52.66,52.67,52.61,52.65,92920.0,39.7851,39.7926,39.7473,39.7775,92920.0
2015-12-30 13:55:00,52.65,52.66,52.6,52.61,77894.0,39.7775,39.7851,39.7397,39.7473,77894.0
2015-12-30 14:00:00,52.61,52.65,52.6,52.61,82651.0,39.7473,39.7775,39.7397,39.7473,82651.0
2015-12-30 14:05:00,52.6,52.61,52.57,52.58,59721.0,39.7397,39.7473,39.7171,39.7246,59721.0
2015-12-30 14:10:00,52.57,52.64,52.57,52.64,57503.0,39.7171,39.77,39.7171,39.77,57503.0
2015-12-30 14:15:00,52.63,52.64,52.58,52.61,50666.0,39.7624,39.77,39.7246,39.7473,50666.0
2015-12-30 14:20:00,52.61,52.63,52.56,52.56,52173.0,39.7473,39.7624,39.7095,39.7095,52173.0
2015-12-30 14:25:00,52.56,52.57,52.54,52.55,52870.0,39.7095,39.7171,39.6944,39.702,52870.0
2015-12-30 14:30:00,52.56,52.58,52.54,52.55,63428.0,39.7095,39.7246,39.6944,39.702,63428.0
2015-12-30 14:35:00,52.54,52.54,52.51,52.52,59518.0,39.6944,39.6944,39.6718,39.6793,59518.0
2015-12-30 14:40:00,52.52,52.52,52.47,52.51,63211.0,39.6793,39.6793,39.6415,39.6718,63211.0
2015-12-30 14:45:00,52.52,52.55,52.5,52.54,75972.0,39.6793,39.702,39.6642,39.6944,75972.0
2015-12-30 14:50:00,52.54,52.56,52.51,52.51,75249.0,39.6944,39.7095,39.6718,39.6718,75249.0
2015-12-30 14:55:00,52.51,52.52,52.48,52.5,82335.0,39.6718,39.6793,39.6491,39.6642,82335.0
2015-12-30 15:00:00,52.5,52.55,52.49,52.54,128006.0,39.6642,39.702,39.6566,39.6944,128006.0
2015-12-30 15:05:00,52.54,52.56,52.52,52.52,60568.0,39.6944,39.7095,39.6793,39.6793,60568.0
2015-12-30 15:10:00,52.52,52.54,52.48,52.52,122904.0,39.6793,39.6944,39.6491,39.6793,122904.0
2015-12-30 15:15:00,52.5,52.52,52.49,52.5,161181.0,39.6642,39.6793,39.6566,39.6642,161181.0
2015-12-30 15:20:00,52.5,52.51,52.49,52.49,105082.0,39.6642,39.6718,39.6566,39.6566,105082.0
2015-12-30 15:25:00,52.49,52.5,52.46,52.47,128089.0,39.6566,39.6642,39.634,39.6415,128089.0
2015-12-30 15:30:00,52.47,52.47,52.3,52.33,325020.0,39.6415,39.6415,39.5131,39.5358,325020.0
2015-12-30 15:35:00,52.32,52.38,52.25,52.34,214082.0,39.5282,39.5735,39.4753,39.5433,214082.0
2015-12-30 15:40:00,52.34,52.42,52.29,52.38,212936.0,39.5433,39.6038,39.5055,39.5735,212936.0
2015-12-30 15:45:00,52.38,52.42,52.36,52.41,149375.0,39.5735,39.6038,39.5584,39.5962,149375.0
2015-12-30 15:50:00,52.41,52.41,52.31,52.34,182531.0,39.5962,39.5962,39.5207,39.5433,182531.0
2015-12-30 15:55:00,52.34,52.38,52.29,52.29,410977.0,39.5433,39.5735,39.5055,39.5055,410977.0
2015-12-31 09:30:00,52.07,52.16,51.91,52.11,227655.0,39.3393,39.4073,39.2184,39.3695,227655.0
2015-12-31 09:35:00,52.1,52.23,52.09,52.17,200161.0,39.362,39.4602,39.3544,39.4149,200161.0
2015-12-31 09:40:00,52.17,52.25,52.12,52.23,110719.0,39.4149,39.4753,39.3771,39.4602,110719.0
2015-12-31 09:45:00,52.22,52.25,52.05,52.09,249428.0,39.4527,39.4753,39.3242,39.3544,249428.0
2015-12-31 09:50:00,52.08,52.11,52.02,52.08,137957.0,39.3469,39.3695,39.3016,39.3469,137957.0
2015-12-31 09:55:00,52.09,52.22,52.09,52.21,159779.0,39.3544,39.4527,39.3544,39.4451,159779.0
2015-12-31 10:00:00,52.2,52.25,52.17,52.18,202429.0,39.4375,39.4753,39.4149,39.4224,202429.0
2015-12-31 10:05:00,52.17,52.17,52.08,52.1,85246.0,39.4149,39.4149,39.3469,39.362,85246.0
2015-12-31 10:10:00,52.09,52.12,52.07,52.09,71701.0,39.3544,39.3771,39.3393,39.3544,71701.0
2015-12-31 10:15:00,52.09,52.13,52.07,52.12,126235.0,39.3544,39.3847,39.3393,39.3771,126235.0
2015-12-31 10:20:00,52.11,52.12,52.01,52.04,121322.0,39.3695,39.3771,39.294,39.3167,121322.0
2015-12-31 10:25:00,52.04,52.04,51.98,52.01,133441.0,39.3167,39.3167,39.2713,39.294,133441.0
2015-12-31 10:30:00,52.0,52.0,51.9,51.91,144412.0,39.2864,39.2864,39.2109,39.2184,144412.0
2015-12-31 10:35:00,51.92,51.94,51.86,51.89,213060.0,39.226,39.2411,39.1807,39.2033,213060.0
2015-12-31 10:40:00,51.88,51.9,51.84,51.85,182597.0,39.1958,39.2109,39.1656,39.1731,182597.0
2015-12-31 10:45:00,51.86,51.96,51.85,51.96,41411.0,39.1807,39.2562,39.1731,39.2562,41411.0
2015-12-31 10:50:00,51.97,52.0,51.93,51.97,101587.0,39.2638,39.2864,39.2336,39.2638,101587.0
2015-12-31 10:55:00,51.98,52.0,51.95,52.0,75209.0,39.2713,39.2864,39.2487,39.2864,75209.0
2015-12-31 11:00:00,52.0,52.08,51.97,52.02,110440.0,39.2864,39.3469,39.2638,39.3016,110440.0
2015-12-31 11:05:00,52.02,52.12,52.01,52.12,103028.0,39.3016,39.3771,39.294,39.3771,103028.0
2015-12-31 11:10:00,52.12,52.18,52.11,52.16,66692.0,39.3771,39.4224,39.3695,39.4073,66692.0
2015-12-31 11:15:00,52.16,52.16,52.08,52.12,152156.0,39.4073,39.4073,39.3469,39.3771,152156.0
2015-12-31 11:20:00,52.12,52.14,52.09,52.09,68721.0,39.3771,39.3922,39.3544,39.3544,68721.0
2015-12-31 11:25:00,52.09,52.11,52.0,52.01,273592.0,39.3544,39.3695,39.2864,39.294,273592.0
2015-12-31 11:30:00,52.0,52.08,51.97,52.07,89692.0,39.2864,39.3469,39.2638,39.3393,89692.0
2015-12-31 11:35:00,52.06,52.13,52.06,52.13,92756.0,39.3318,39.3847,39.3318,39.3847,92756.0
2015-12-31 11:40:00,52.13,52.2,52.13,52.17,128919.0,39.3847,39.4375,39.3847,39.4149,128919.0
2015-12-31 11:45:00,52.18,52.27,52.17,52.25,138900.0,39.4224,39.4904,39.4149,39.4753,138900.0
2015-12-31 11:50:00,52.25,52.26,52.21,52.25,46728.0,39.4753,39.4829,39.4451,39.4753,46728.0
2015-12-31 11:55:00,52.25,52.33,52.25,52.31,110683.0,39.4753,39.5358,39.4753,39.5207,110683.0
2015-12-31 12:00:00,52.32,52.33,52.28,52.32,60277.0,39.5282,39.5358,39.498,39.5282,60277.0
2015-12-31 12:05:00,52.32,52.35,52.29,52.35,132939.0,39.5282,39.5509,39.5055,39.5509,132939.0
2015-12-31 12:10:00,52.34,52.35,52.26,52.29,82514.0,39.5433,39.5509,39.4829,39.5055,82514.0
2015-12-31 12:15:00,52.29,52.36,52.29,52.34,51530.0,39.5055,39.5584,39.5055,39.5433,51530.0
2015-12-31 12:20:00,52.34,52.39,52.31,52.38,41446.0,39.5433,39.5811,39.5207,39.5735,41446.0
2015-12-31 12:25:00,52.38,52.39,52.31,52.38,62331.0,39.5735,39.5811,39.5207,39.5735,62331.0
2015-12-31 12:30:00,52.38,52.39,52.32,52.36,49163.0,39.5735,39.5811,39.5282,39.5584,49163.0
2015-12-31 12:35:00,52.35,52.37,52.32,52.33,37256.0,39.5509,39.566,39.5282,39.5358,37256.0
2015-12-31 12:40:00,52.33,52.34,52.28,52.34,50366.0,39.5358,39.5433,39.498,39.5433,50366.0
2015-12-31 12:45:00,52.34,52.36,52.26,52.3,53919.0,39.5433,39.5584,39.4829,39.5131,53919.0
2015-12-31 12:50:00,52.3,52.31,52.26,52.27,59364.0,39.5131,39.5207,39.4829,39.4904,59364.0
2015-12-31 12:55:00,52.27,52.28,52.22,52.23,44564.0,39.4904,39.498,39.4527,39.4602,44564.0
2015-12-31 13:00:00,52.22,52.28,52.19,52.22,86897.0,39.4527,39.498,39.43,39.4527,86897.0
2015-12-31 13:05:00,52.22,52.22,52.12,52.12,45083.0,39.4527,39.4527,39.3771,39.3771,45083.0
2015-12-31 13:10:00,52.13,52.24,52.12,52.21,55919.0,39.3847,39.4678,39.3771,39.4451,55919.0
2015-12-31 13:15:00,52.2,52.23,52.16,52.2,37720.0,39.4375,39.4602,39.4073,39.4375,37720.0
2015-12-31 13:20:00,52.19,52.24,52.19,52.23,23991.0,39.43,39.4678,39.43,39.4602,23991.0
2015-12-31 13:25:00,52.24,52.25,52.19,52.21,47764.0,39.4678,39.4753,39.43,39.4451,47764.0
2015-12-31 13:30:00,52.2,52.23,52.19,52.22,40842.0,39.4375,39.4602,39.43,39.4527,40842.0
2015-12-31 13:35:00,52.22,52.24,52.2,52.23,27910.0,39.4527,39.4678,39.4375,39.4602,27910.0
2015-12-31 13:40:00,52.22,52.32,52.22,52.31,51015.0,39.4527,39.5282,39.4527,39.5207,51015.0
2015-12-31 13:45:00,52.31,52.32,52.26,52.27,74558.0,39.5207,39.5282,39.4829,39.4904,74558.0
2015-12-31 13:50:00,52.27,52.3,52.23,52.24,41370.0,39.4904,39.5131,39.4602,39.4678,41370.0
2015-12-31 13:55:00,52.24,52.26,52.21,52.25,108117.0,39.4678,39.4829,39.4451,39.4753,108117.0
2015-12-31 14:00:00,52.25,52.26,52.18,52.2,91087.0,39.4753,39.4829,39.4224,39.4375,91087.0
2015-12-31 14:05:00,52.2,52.2,52.14,52.17,80753.0,39.4375,39.4375,39.3922,39.4149,80753.0
2015-12-31 14:10:00,52.16,52.21,52.16,52.2,147728.0,39.4073,39.4451,39.4073,39.4375,147728.0
2015-12-31 14:15:00,52.2,52.21,52.14,52.17,93241.0,39.4375,39.4451,39.3922,39.4149,93241.0
2015-12-31 14:20:00,52.17,52.18,52.08,52.09,118922.0,39.4149,39.4224,39.3469,39.3544,118922.0
2015-12-31 14:25:00,52.1,52.1,52.02,52.05,75091.0,39.362,39.362,39.3016,39.3242,75091.0
2015-12-31 14:30:00,52.05,52.05,51.98,52.01,113523.0,39.3242,39.3242,39.2713,39.294,113523.0
2015-12-31 14:35:00,52.02,52.03,51.96,51.99,49129.0,39.3016,39.3091,39.2562,39.2789,49129.0
2015-12-31 14:40:00,51.99,52.04,51.98,52.02,70414.0,39.2789,39.3167,39.2713,39.3016,70414.0
2015-12-31 14:45:00,52.02,52.06,52.01,52.04,62418.0,39.3016,39.3318,39.294,39.3167,62418.0
2015-12-31 14:50:00,52.04,52.05,52.01,52.03,54322.0,39.3167,39.3242,39.294,39.3091,54322.0
2015-12-31 14:55:00,52.03,52.05,52.01,52.02,72793.0,39.3091,39.3242,39.294,39.3016,72793.0
2015-12-31 15:00:00,52.01,52.03,51.98,52.02,84084.0,39.294,39.3091,39.2713,39.3016,84084.0
2015-12-31 15:05:00,52.03,52.05,51.96,51.97,76688.0,39.3091,39.3242,39.2562,39.2638,76688.0
2015-12-31 15:10:00,51.98,52.01,51.96,52.01,176928.0,39.2713,39.294,39.2562,39.294,176928.0
2015-12-31 15:15:00,52.01,52.1,52.01,52.08,141165.0,39.294,39.362,39.294,39.3469,141165.0
2015-12-31 15:20:00,52.08,52.09,52.04,52.06,75048.0,39.3469,39.3544,39.3167,39.3318,75048.0
2015-12-31 15:25:00,52.06,52.07,51.99,52.0,121343.0,39.3318,39.3393,39.2789,39.2864,121343.0
2015-12-31 15:30:00,52.01,52.09,52.01,52.09,126050.0,39.294,39.3544,39.294,39.3544,126050.0
2015-12-31 15:35:00,52.1,52.11,52.05,52.07,117984.0,39.362,39.3695,39.3242,39.3393,117984.0
2015-12-31 15:40:00,52.08,52.1,51.99,52.02,151224.0,39.3469,39.362,39.2789,39.3016,151224.0
2015-12-31 15:45:00,52.02,52.05,51.99,52.02,183888.0,39.3016,39.3242,39.2789,39.3016,183888.0
2015-12-31 15:50:00,52.02,52.03,51.95,51.98,287556.0,39.3016,39.3091,39.2487,39.2713,287556.0
2015-12-31 15:55:00,51.98,51.98,51.75,51.75,837807.0,39.2713,39.2713,39.0976,39.0976,837807.0
2016-01-04 09:30:00,50.75,50.79,50.42,50.66,913018.0,38.3421,38.3723,38.0927,38.2741,913018.0
2016-01-04 09:35:00,50.66,50.7,50.46,50.57,508348.0,38.2741,38.3043,38.123,38.2061,508348.0
2016-01-04 09:40:00,50.56,50.61,50.39,50.42,452176.0,38.1985,38.2363,38.0701,38.0927,452176.0
2016-01-04 09:45:00,50.41,50.65,50.4,50.64,325966.0,38.0852,38.2665,38.0776,38.259,325966.0
2016-01-04 09:50:00,50.64,50.93,50.63,50.84,387737.0,38.259,38.478,38.2514,38.4101,387737.0
2016-01-04 09:55:00,50.83,50.91,50.75,50.8,320756.0,38.4025,38.4629,38.3421,38.3798,320756.0
2016-01-04 10:00:00,50.8,50.8,50.48,50.55,335432.0,38.3798,38.3798,38.1381,38.191,335432.0
2016-01-04 10:05:00,50.54,50.63,50.5,50.62,348022.0,38.1834,38.2514,38.1532,38.2438,348022.0
2016-01-04 10:10:00,50.63,50.74,50.59,50.73,262526.0,38.2514,38.3345,38.2212,38.3269,262526.0
2016-01-04 10:15:00,50.73,50.87,50.71,50.86,207144.0,38.3269,38.4327,38.3118,38.4252,207144.0
2016-01-04 10:20:00,50.86,50.95,50.73,50.77,207212.0,38.4252,38.4932,38.3269,38.3572,207212.0
2016-01-04 10:25:00,50.77,50.83,50.68,50.71,228914.0,38.3572,38.4025,38.2892,38.3118,228914.0
2016-01-04 10:30:00,50.71,50.75,50.64,50.68,282642.0,38.3118,38.3421,38.259,38.2892,282642.0
2016-01-04 10:35:00,50.68,50.75,50.63,50.74,241200.0,38.2892,38.3421,38.2514,38.3345,241200.0
2016-01-04 10:40:00,50.73,50.73,50.62,50.69,339499.0,38.3269,38.3269,38.2438,38.2967,339499.0
2016-01-04 10:45:00,50.68,50.71,50.59,50.7,226502.0,38.2892,38.3118,38.2212,38.3043,226502.0
2016-01-04 10:50:00,50.7,50.71,50.54,50.56,244117.0,38.3043,38.3118,38.1834,38.1985,244117.0
2016-01-04 10:55:00,50.57,50.57,50.46,50.5,283150.0,38.2061,38.2061,38.123,38.1532,283150.0
2016-01-04 11:00:00,50.49,50.5,50.37,50.45,393194.0,38.1456,38.1532,38.055,38.1154,393194.0
2016-01-04 11:05:00,50.44,50.46,50.36,50.43,397612.0,38.1079,38.123,38.0474,38.1003,397612.0
2016-01-04 11:10:00,50.43,50.44,50.33,50.42,351560.0,38.1003,38.1079,38.0247,38.0927,351560.0
2016-01-04 11:15:00,50.42,50.43,50.21,50.22,415274.0,38.0927,38.1003,37.9341,37.9416,415274.0
2016-01-04 11:20:00,50.22,50.32,50.19,50.3,267148.0,37.9416,38.0172,37.919,38.0021,267148.0
2016-01-04 11:25:00,50.31,50.35,50.22,50.34,148114.0,38.0096,38.0399,37.9416,38.0323,148114.0
2016-01-04 11:30:00,50.34,50.48,50.33,50.48,220819.0,38.0323,38.1381,38.0247,38.1381,220819.0
2016-01-04 11:35:00,50.47,50.48,50.39,50.47,166597.0,38.1305,38.1381,38.0701,38.1305,166597.0
2016-01-04 11:40:00,50.48,50.55,50.44,50.45,266939.0,38.1381,38.191,38.1079,38.1154,266939.0
2016-01-04 11:45:00,50.46,50.58,50.42,50.57,151332.0,38.123,38.2136,38.0927,38.2061,151332.0
2016-01-04 11:50:00,50.57,50.59,50.5,50.52,117187.0,38.2061,38.2212,38.1532,38.1683,117187.0
2016-01-04 11:55:00,50.52,50.54,50.43,50.49,102462.0,38.1683,38.1834,38.1003,38.1456,102462.0
2016-01-04 12:00:00,50.49,50.53,50.46,50.53,216116.0,38.1456,38.1758,38.123,38.1758,216116.0
2016-01-04 12:05:00,50.52,50.69,50.52,50.58,277453.0,38.1683,38.2967,38.1683,38.2136,277453.0
2016-01-04 12:10:00,50.58,50.62,50.52,50.54,294761.0,38.2136,38.2438,38.1683,38.1834,294761.0
2016-01-04 12:15:00,50.54,50.6,50.52,50.55,118986.0,38.1834,38.2287,38.1683,38.191,118986.0
2016-01-04 12:20:00,50.55,50.61,50.51,50.53,187742.0,38.191,38.2363,38.1607,38.1758,187742.0
2016-01-04 12:25:00,50.54,50.59,50.52,50.54,116752.0,38.1834,38.2212,38.1683,38.1834,116752.0
2016-01-04 12:30:00,50.55,50.55,50.45,50.48,168162.0,38.191,38.191,38.1154,38.1381,168162.0
2016-01-04 12:35:00,50.48,50.58,50.47,50.56,119140.0,38.1381,38.2136,38.1305,38.1985,119140.0
2016-01-04 12:40:00,50.55,50.65,50.51,50.64,200109.0,38.191,38.2665,38.1607,38.259,200109.0
2016-01-04 12:45:00,50.63,50.71,50.63,50.65,143784.0,38.2514,38.3118,38.2514,38.2665,143784.0
2016-01-04 12:50:00,50.65,50.77,50.65,50.73,189451.0,38.2665,38.3572,38.2665,38.3269,189451.0
2016-01-04 12:55:00,50.74,50.76,50.66,50.71,149941.0,38.3345,38.3496,38.2741,38.3118,149941.0
2016-01-04 13:00:00,50.72,50.76,50.64,50.75,112164.0,38.3194,38.3496,38.259,38.3421,112164.0
2016-01-04 13:05:00,50.74,50.83,50.73,50.81,193908.0,38.3345,38.4025,38.3269,38.3874,193908.0
2016-01-04 13:10:00,50.82,50.91,50.79,50.84,207135.0,38.3949,38.4629,38.3723,38.4101,207135.0
2016-01-04 13:15:00,50.84,50.89,50.76,50.78,218308.0,38.4101,38.4478,38.3496,38.3647,218308.0
2016-01-04 13:20:00,50.78,50.85,50.75,50.79,268618.0,38.3647,38.4176,38.3421,38.3723,268618.0
2016-01-04 13:25:00,50.78,50.82,50.72,50.77,101439.0,38.3647,38.3949,38.3194,38.3572,101439.0
2016-01-04 13:30:00,50.76,50.81,50.73,50.78,101441.0,38.3496,38.3874,38.3269,38.3647,101441.0
2016-01-04 13:35:00,50.78,50.78,50.69,50.71,184753.0,38.3647,38.3647,38.2967,38.3118,184753.0
2016-01-04 13:40:00,50.72,50.73,50.67,50.71,147516.0,38.3194,38.3269,38.2816,38.3118,147516.0
2016-01-04 13:45:00,50.71,50.76,50.67,50.72,135300.0,38.3118,38.3496,38.2816,38.3194,135300.0
2016-01-04 13:50:00,50.72,50.77,50.71,50.75,72203.0,38.3194,38.3572,38.3118,38.3421,72203.0
2016-01-04 13:55:00,50.75,50.83,50.73,50.79,118491.0,38.3421,38.4025,38.3269,38.3723,118491.0
2016-01-04 14:00:00,50.78,50.79,50.71,50.74,166904.0,38.3647,38.3723,38.3118,38.3345,166904.0
2016-01-04 14:05:00,50.74,50.78,50.67,50.77,152580.0,38.3345,38.3647,38.2816,38.3572,152580.0
2016-01-04 14:10:00,50.76,50.78,50.71,50.77,203447.0,38.3496,38.3647,38.3118,38.3572,203447.0
2016-01-04 14:15:00,50.77,50.82,50.71,50.8,120266.0,38.3572,38.3949,38.3118,38.3798,120266.0
2016-01-04 14:20:00,50.81,50.92,50.81,50.88,131428.0,38.3874,38.4705,38.3874,38.4403,131428.0
2016-01-04 14:25:00,50.89,50.92,50.86,50.9,180352.0,38.4478,38.4705,38.4252,38.4554,180352.0
2016-01-04 14:30:00,50.91,50.91,50.75,50.75,442643.0,38.4629,38.4629,38.3421,38.3421,442643.0
2016-01-04 14:35:00,50.75,50.81,50.69,50.8,185713.0,38.3421,38.3874,38.2967,38.3798,185713.0
2016-01-04 14:40:00,50.8,50.83,50.78,50.83,124329.0,38.3798,38.4025,38.3647,38.4025,124329.0
2016-01-04 14:45:00,50.83,50.86,50.77,50.82,139992.0,38.4025,38.4252,38.3572,38.3949,139992.0
2016-01-04 14:50:00,50.82,50.85,50.75,50.8,199246.0,38.3949,38.4176,38.3421,38.3798,199246.0
2016-01-04 14:55:00,50.79,50.86,50.79,50.83,153904.0,38.3723,38.4252,38.3723,38.4025,153904.0
2016-01-04 15:00:00,50.84,50.84,50.66,50.66,145274.0,38.4101,38.4101,38.2741,38.2741,145274.0
2016-01-04 15:05:00,50.66,50.66,50.58,50.62,240191.0,38.2741,38.2741,38.2136,38.2438,240191.0
2016-01-04 15:10:00,50.62,50.65,50.53,50.61,290580.0,38.2438,38.2665,38.1758,38.2363,290580.0
2016-01-04 15:15:00,50.6,50.68,50.58,50.65,316685.0,38.2287,38.2892,38.2136,38.2665,316685.0
2016-01-04 15:20:00,50.65,50.7,50.61,50.62,317525.0,38.2665,38.3043,38.2363,38.2438,317525.0
2016-01-04 15:25:00,50.61,50.72,50.61,50.71,282760.0,38.2363,38.3194,38.2363,38.3118,282760.0
2016-01-04 15:30:00,50.7,50.8,50.7,50.75,258079.0,38.3043,38.3798,38.3043,38.3421,258079.0
2016-01-04 15:35:00,50.75,50.75,50.69,50.75,216597.0,38.3421,38.3421,38.2967,38.3421,216597.0
2016-01-04 15:40:00,50.75,50.85,50.74,50.84,379780.0,38.3421,38.4176,38.3345,38.4101,379780.0
2016-01-04 15:45:00,50.85,51.03,50.85,51.02,480704.0,38.4176,38.5536,38.4176,38.546,480704.0
2016-01-04 15:50:00,51.02,51.12,50.99,51.1,647740.0,38.546,38.6216,38.5234,38.6065,647740.0
2016-01-04 15:55:00,51.1,51.19,51.06,51.16,1255364.0,38.6065,38.6745,38.5763,38.6518,1255364.0
2016-01-05 09:30:00,51.53,51.61,51.41,51.43,458544.0,38.9314,38.9918,38.8407,38.8558,458544.0
2016-01-05 09:35:00,51.44,51.51,51.36,51.44,298607.0,38.8634,38.9162,38.8029,38.8634,298607.0
2016-01-05 09:40:00,51.44,51.51,51.35,51.51,417917.0,38.8634,38.9162,38.7954,38.9162,417917.0
2016-01-05 09:45:00,51.5,51.52,51.36,51.38,376142.0,38.9087,38.9238,38.8029,38.818,376142.0
2016-01-05 09:50:00,51.38,51.4,51.19,51.2,200203.0,38.818,38.8331,38.6745,38.682,200203.0
2016-01-05 09:55:00,51.2,51.2,51.13,51.13,158474.0,38.682,38.682,38.6292,38.6292,158474.0
2016-01-05 10:00:00,51.13,51.13,51.02,51.04,283133.0,38.6292,38.6292,38.546,38.5612,283133.0
2016-01-05 10:05:00,51.05,51.1,50.98,50.98,174140.0,38.5687,38.6065,38.5158,38.5158,174140.0
2016-01-05 10:10:00,50.99,51.0,50.93,50.95,246988.0,38.5234,38.5309,38.478,38.4932,246988.0
2016-01-05 10:15:00,50.97,51.0,50.88,50.98,81033.0,38.5083,38.5309,38.4403,38.5158,81033.0
2016-01-05 10:20:00,50.97,50.98,50.82,50.88,114971.0,38.5083,38.5158,38.3949,38.4403,114971.0
2016-01-05 10:25:00,50.87,50.87,50.73,50.74,188368.0,38.4327,38.4327,38.3269,38.3345,188368.0
2016-01-05 10:30:00,50.74,50.75,50.68,50.72,168488.0,38.3345,38.3421,38.2892,38.3194,168488.0
2016-01-05 10:35:00,50.72,50.84,50.68,50.83,198280.0,38.3194,38.4101,38.2892,38.4025,198280.0
2016-01-05 10:40:00,50.83,50.92,50.81,50.88,115758.0,38.4025,38.4705,38.3874,38.4403,115758.0
2016-01-05 10:45:00,50.89,50.95,50.87,50.92,96924.0,38.4478,38.4932,38.4327,38.4705,96924.0
2016-01-05 10:50:00,50.94,51.04,50.91,51.01,131677.0,38.4856,38.5612,38.4629,38.5385,131677.0
2016-01-05 10:55:00,51.01,51.02,50.88,50.88,141825.0,38.5385,38.546,38.4403,38.4403,141825.0
2016-01-05 11:00:00,50.89,50.9,50.83,50.83,135229.0,38.4478,38.4554,38.4025,38.4025,135229.0
2016-01-05 11:05:00,50.84,50.87,50.8,50.8,134484.0,38.4101,38.4327,38.3798,38.3798,134484.0
2016-01-05 11:10:00,50.8,50.8,50.68,50.71,110133.0,38.3798,38.3798,38.2892,38.3118,110133.0
2016-01-05 11:15:00,50.71,50.71,50.61,50.63,161303.0,38.3118,38.3118,38.2363,38.2514,161303.0
2016-01-05 11:20:00,50.62,50.7,50.62,50.63,204429.0,38.2438,38.3043,38.2438,38.2514,204429.0
2016-01-05 11:25:00,50.63,50.71,50.62,50.65,75947.0,38.2514,38.3118,38.2438,38.2665,75947.0
2016-01-05 11:30:00,50.65,50.77,50.64,50.77,92970.0,38.2665,38.3572,38.259,38.3572,92970.0
2016-01-05 11:35:00,50.77,50.78,50.65,50.66,173199.0,38.3572,38.3647,38.2665,38.2741,173199.0
2016-01-05 11:40:00,50.66,50.71,50.58,50.62,157130.0,38.2741,38.3118,38.2136,38.2438,157130.0
2016-01-05 11:45:00,50.61,50.71,50.57,50.7,90480.0,38.2363,38.3118,38.2061,38.3043,90480.0
2016-01-05 11:50:00,50.71,50.73,50.61,50.61,107020.0,38.3118,38.3269,38.2363,38.2363,107020.0
2016-01-05 11:55:00,50.62,50.64,50.58,50.59,137677.0,38.2438,38.259,38.2136,38.2212,137677.0
2016-01-05 12:00:00,50.59,50.6,50.5,50.53,102761.0,38.2212,38.2287,38.1532,38.1758,102761.0
2016-01-05 12:05:00,50.52,50.55,50.47,50.51,167857.0,38.1683,38.191,38.1305,38.1607,167857.0
2016-01-05 12:10:00,50.52,50.53,50.45,50.46,140046.0,38.1683,38.1758,38.1154,38.123,140046.0
2016-01-05 12:15:00,50.46,50.48,50.41,50.45,191529.0,38.123,38.1381,38.0852,38.1154,191529.0
2016-01-05 12:20:00,50.44,50.52,50.43,50.49,95254.0,38.1079,38.1683,38.1003,38.1456,95254.0
2016-01-05 12:25:00,50.5,50.51,50.43,50.46,95134.0,38.1532,38.1607,38.1003,38.123,95134.0
2016-01-05 12:30:00,50.46,50.51,50.44,50.46,79268.0,38.123,38.1607,38.1079,38.123,79268.0
2016-01-05 12:35:00,50.46,50.53,50.42,50.53,110259.0,38.123,38.1758,38.0927,38.1758,110259.0
2016-01-05 12:40:00,50.52,50.53,50.45,50.48,79296.0,38.1683,38.1758,38.1154,38.1381,79296.0
2016-01-05 12:45:00,50.48,50.52,50.42,50.5,92726.0,38.1381,38.1683,38.0927,38.1532,92726.0
2016-01-05 12:50:00,50.5,50.58,50.48,50.57,178447.0,38.1532,38.2136,38.1381,38.2061,178447.0
2016-01-05 12:55:00,50.57,50.58,50.52,50.57,137208.0,38.2061,38.2136,38.1683,38.2061,137208.0
2016-01-05 13:00:00,50.57,50.66,50.55,50.66,213149.0,38.2061,38.2741,38.191,38.2741,213149.0
2016-01-05 13:05:00,50.67,50.68,50.62,50.67,113728.0,38.2816,38.2892,38.2438,38.2816,113728.0
2016-01-05 13:10:00,50.67,50.73,50.65,50.65,91036.0,38.2816,38.3269,38.2665,38.2665,91036.0
2016-01-05 13:15:00,50.65,50.68,50.58,50.58,172691.0,38.2665,38.2892,38.2136,38.2136,172691.0
2016-01-05 13:20:00,50.58,50.66,50.56,50.65,152474.0,38.2136,38.2741,38.1985,38.2665,152474.0
2016-01-05 13:25:00,50.64,50.71,50.64,50.7,127177.0,38.259,38.3118,38.259,38.3043,127177.0
2016-01-05 13:30:00,50.7,50.77,50.68,50.72,151712.0,38.3043,38.3572,38.2892,38.3194,151712.0
2016-01-05 13:35:00,50.72,50.73,50.67,50.72,52540.0,38.3194,38.3269,38.2816,38.3194,52540.0
2016-01-05 13:40:00,50.72,50.89,50.72,50.89,172837.0,38.3194,38.4478,38.3194,38.4478,172837.0
2016-01-05 13:45:00,50.89,50.95,50.87,50.93,108777.0,38.4478,38.4932,38.4327,38.478,108777.0
2016-01-05 13:50:00,50.93,50.97,50.91,50.97,98510.0,38.478,38.5083,38.4629,38.5083,98510.0
2016-01-05 13:55:00,50.98,51.0,50.88,50.88,66106.0,38.5158,38.5309,38.4403,38.4403,66106.0
2016-01-05 14:00:00,50.89,50.9,50.81,50.82,106286.0,38.4478,38.4554,38.3874,38.3949,106286.0
2016-01-05 14:05:00,50.83,50.83,50.74,50.82,87734.0,38.4025,38.4025,38.3345,38.3949,87734.0
2016-01-05 14:10:00,50.82,50.9,50.81,50.85,77603.0,38.3949,38.4554,38.3874,38.4176,77603.0
2016-01-05 14:15:00,50.85,50.94,50.82,50.89,135930.0,38.4176,38.4856,38.3949,38.4478,135930.0
2016-01-05 14:20:00,50.89,50.99,50.89,50.95,154257.0,38.4478,38.5234,38.4478,38.4932,154257.0
2016-01-05 14:25:00,50.96,50.96,50.89,50.9,117289.0,38.5007,38.5007,38.4478,38.4554,117289.0
2016-01-05 14:30:00,50.9,50.92,50.87,50.88,68080.0,38.4554,38.4705,38.4327,38.4403,68080.0
2016-01-05 14:35:00,50.88,50.96,50.86,50.93,117117.0,38.4403,38.5007,38.4252,38.478,117117.0
2016-01-05 14:40:00,50.94,50.94,50.88,50.9,81777.0,38.4856,38.4856,38.4403,38.4554,81777.0
2016-01-05 14:45:00,50.9,50.92,50.85,50.92,62826.0,38.4554,38.4705,38.4176,38.4705,62826.0
2016-01-05 14:50:00,50.93,50.95,50.89,50.91,83102.0,38.478,38.4932,38.4478,38.4629,83102.0
2016-01-05 14:55:00,50.91,50.93,50.84,50.9,93295.0,38.4629,38.478,38.4101,38.4554,93295.0
2016-01-05 15:00:00,50.89,50.9,50.78,50.83,82256.0,38.4478,38.4554,38.3647,38.4025,82256.0
2016-01-05 15:05:00,50.83,50.83,50.77,50.83,86149.0,38.4025,38.4025,38.3572,38.4025,86149.0
2016-01-05 15:10:00,50.83,50.93,50.81,50.92,143193.0,38.4025,38.478,38.3874,38.4705,143193.0
2016-01-05 15:15:00,50.92,50.92,50.75,50.78,142634.0,38.4705,38.4705,38.3421,38.3647,142634.0
2016-01-05 15:20:00,50.78,50.82,50.66,50.77,329805.0,38.3647,38.3949,38.2741,38.3572,329805.0
2016-01-05 15:25:00,50.78,50.87,50.76,50.79,223280.0,38.3647,38.4327,38.3496,38.3723,223280.0
2016-01-05 15:30:00,50.79,50.88,50.74,50.82,236918.0,38.3723,38.4403,38.3345,38.3949,236918.0
2016-01-05 15:35:00,50.82,50.87,50.75,50.8,166371.0,38.3949,38.4327,38.3421,38.3798,166371.0
2016-01-05 15:40:00,50.8,50.91,50.8,50.83,280660.0,38.3798,38.4629,38.3798,38.4025,280660.0
2016-01-05 15:45:00,50.84,50.9,50.79,50.88,253080.0,38.4101,38.4554,38.3723,38.4403,253080.0
2016-01-05 15:50:00,50.89,50.89,50.81,50.83,296093.0,38.4478,38.4478,38.3874,38.4025,296093.0
2016-01-05 15:55:00,50.84,50.88,50.8,50.88,498337.0,38.4101,38.4403,38.3798,38.4403,498337.0
2016-01-06 09:30:00,50.1,50.12,49.96,49.96,865725.0,37.851,37.8661,37.7452,37.7452,865725.0
2016-01-06 09:35:00,49.95,50.04,49.76,49.99,622778.0,37.7377,37.8056,37.5941,37.7679,622778.0
2016-01-06 09:40:00,50.0,50.0,49.76,49.88,347040.0,37.7754,37.7754,37.5941,37.6848,347040.0
2016-01-06 09:45:00,49.87,50.14,49.84,50.11,412696.0,37.6772,37.8812,37.6545,37.8585,412696.0
2016-01-06 09:50:00,50.1,50.32,50.09,50.27,319152.0,37.851,38.0172,37.8434,37.9794,319152.0
2016-01-06 09:55:00,50.28,50.38,50.22,50.37,219218.0,37.987,38.0625,37.9416,38.055,219218.0
2016-01-06 10:00:00,50.37,50.45,50.31,50.32,363141.0,38.055,38.1154,38.0096,38.0172,363141.0
2016-01-06 10:05:00,50.32,50.36,50.25,50.31,246062.0,38.0172,38.0474,37.9643,38.0096,246062.0
2016-01-06 10:10:00,50.32,50.4,50.19,50.29,126115.0,38.0172,38.0776,37.919,37.9945,126115.0
2016-01-06 10:15:00,50.3,50.3,50.23,50.24,115810.0,38.0021,38.0021,37.9492,37.9567,115810.0
2016-01-06 10:20:00,50.24,50.42,50.24,50.36,183824.0,37.9567,38.0927,37.9567,38.0474,183824.0
2016-01-06 10:25:00,50.36,50.41,50.28,50.38,82708.0,38.0474,38.0852,37.987,38.0625,82708.0
2016-01-06 10:30:00,50.38,50.39,50.2,50.22,159694.0,38.0625,38.0701,37.9265,37.9416,159694.0
2016-01-06 10:35:00,50.23,50.3,50.16,50.18,292636.0,37.9492,38.0021,37.8963,37.9114,292636.0
2016-01-06 10:40:00,50.18,50.23,50.11,50.18,102559.0,37.9114,37.9492,37.8585,37.9114,102559.0
2016-01-06 10:45:00,50.18,50.2,50.1,50.18,94667.0,37.9114,37.9265,37.851,37.9114,94667.0
2016-01-06 10:50:00,50.19,50.2,50.12,50.15,82021.0,37.919,37.9265,37.8661,37.8888,82021.0
2016-01-06 10:55:00,50.16,50.25,50.15,50.22,107801.0,37.8963,37.9643,37.8888,37.9416,107801.0
2016-01-06 11:00:00,50.21,50.4,50.21,50.39,91814.0,37.9341,38.0776,37.9341,38.0701,91814.0
2016-01-06 11:05:00,50.4,50.42,50.35,50.38,113748.0,38.0776,38.0927,38.0399,38.0625,113748.0
2016-01-06 11:10:00,50.38,50.38,50.28,50.35,84965.0,38.0625,38.0625,37.987,38.0399,84965.0
2016-01-06 11:15:00,50.35,50.48,50.28,50.47,136228.0,38.0399,38.1381,37.987,38.1305,136228.0
2016-01-06 11:20:00,50.48,50.58,50.46,50.54,219214.0,38.1381,38.2136,38.123,38.1834,219214.0
2016-01-06 11:25:00,50.54,50.55,50.47,50.5,86700.0,38.1834,38.191,38.1305,38.1532,86700.0
2016-01-06 11:30:00,50.5,50.52,50.45,50.5,83689.0,38.1532,38.1683,38.1154,38.1532,83689.0
2016-01-06 11:35:00,50.5,50.52,50.44,50.51,62823.0,38.1532,38.1683,38.1079,38.1607,62823.0
2016-01-06 11:40:00,50.51,50.56,50.39,50.41,110359.0,38.1607,38.1985,38.0701,38.0852,110359.0
2016-01-06 11:45:00,50.42,50.43,50.33,50.34,165317.0,38.0927,38.1003,38.0247,38.0323,165317.0
2016-01-06 11:50:00,50.34,50.35,50.29,50.29,165455.0,38.0323,38.0399,37.9945,37.9945,165455.0
2016-01-06 11:55:00,50.29,50.3,50.2,50.21,100830.0,37.9945,38.0021,37.9265,37.9341,100830.0
2016-01-06 12:00:00,50.22,50.23,50.1,50.11,199615.0,37.9416,37.9492,37.851,37.8585,199615.0
2016-01-06 12:05:00,50.11,50.16,50.09,50.11,239104.0,37.8585,37.8963,37.8434,37.8585,239104.0
2016-01-06 12:10:00,50.12,50.13,50.07,50.1,130891.0,37.8661,37.8736,37.8283,37.851,130891.0
2016-01-06 12:15:00,50.1,50.19,50.1,50.15,154990.0,37.851,37.919,37.851,37.8888,154990.0
2016-01-06 12:20:00,50.14,50.15,50.09,50.12,139503.0,37.8812,37.8888,37.8434,37.8661,139503.0
2016-01-06 12:25:00,50.12,50.13,50.06,50.08,122904.0,37.8661,37.8736,37.8208,37.8359,122904.0
2016-01-06 12:30:00,50.07,50.08,50.03,50.08,137484.0,37.8283,37.8359,37.7981,37.8359,137484.0
2016-01-06 12:35:00,50.08,50.18,50.05,50.12,435697.0,37.8359,37.9114,37.8132,37.8661,435697.0
2016-01-06 12:40:00,50.13,50.13,50.03,50.04,160404.0,37.8736,37.8736,37.7981,37.8056,160404.0
2016-01-06 12:45:00,50.04,50.05,49.96,49.97,240358.0,37.8056,37.8132,37.7452,37.7528,240358.0
2016-01-06 12:50:00,49.97,50.02,49.96,50.02,186078.0,37.7528,37.7905,37.7452,37.7905,186078.0
2016-01-06 12:55:00,50.02,50.03,50.0,50.0,79208.0,37.7905,37.7981,37.7754,37.7754,79208.0
2016-01-06 13:00:00,50.01,50.02,49.95,50.0,110240.0,37.783,37.7905,37.7377,37.7754,110240.0
2016-01-06 13:05:00,50.0,50.02,49.98,50.0,85886.0,37.7754,37.7905,37.7603,37.7754,85886.0
2016-01-06 13:10:00,49.99,50.02,49.95,49.95,112377.0,37.7679,37.7905,37.7377,37.7377,112377.0
2016-01-06 13:15:00,49.95,50.02,49.92,50.02,214541.0,37.7377,37.7905,37.715,37.7905,214541.0
2016-01-06 13:20:00,50.01,50.12,49.98,50.11,327376.0,37.783,37.8661,37.7603,37.8585,327376.0
2016-01-06 13:25:00,50.12,50.14,50.1,50.12,124178.0,37.8661,37.8812,37.851,37.8661,124178.0
2016-01-06 13:30:00,50.13,50.16,50.09,50.16,96019.0,37.8736,37.8963,37.8434,37.8963,96019.0
2016-01-06 13:35:00,50.15,50.24,50.14,50.17,159020.0,37.8888,37.9567,37.8812,37.9039,159020.0
2016-01-06 13:40:00,50.16,50.18,50.1,50.12,150685.0,37.8963,37.9114,37.851,37.8661,150685.0
2016-01-06 13:45:00,50.12,50.13,50.01,50.02,168179.0,37.8661,37.8736,37.783,37.7905,168179.0
2016-01-06 13:50:00,50.02,50.09,50.0,50.06,177920.0,37.7905,37.8434,37.7754,37.8208,177920.0
2016-01-06 13:55:00,50.06,50.13,50.04,50.07,137273.0,37.8208,37.8736,37.8056,37.8283,137273.0
2016-01-06 14:00:00,50.07,50.15,50.0,50.05,176308.0,37.8283,37.8888,37.7754,37.8132,176308.0
2016-01-06 14:05:00,50.04,50.17,50.02,50.17,198467.0,37.8056,37.9039,37.7905,37.9039,198467.0
2016-01-06 14:10:00,50.17,50.22,50.13,50.2,226558.0,37.9039,37.9416,37.8736,37.9265,226558.0
2016-01-06 14:15:00,50.2,50.25,50.17,50.21,122263.0,37.9265,37.9643,37.9039,37.9341,122263.0
2016-01-06 14:20:00,50.21,50.22,50.11,50.13,65443.0,37.9341,37.9416,37.8585,37.8736,65443.0
2016-01-06 14:25:00,50.14,50.17,50.09,50.14,79269.0,37.8812,37.9039,37.8434,37.8812,79269.0
2016-01-06 14:30:00,50.13,50.16,50.1,50.16,87402.0,37.8736,37.8963,37.851,37.8963,87402.0
2016-01-06 14:35:00,50.16,50.18,50.1,50.14,148512.0,37.8963,37.9114,37.851,37.8812,148512.0
2016-01-06 14:40:00,50.15,50.16,49.99,50.05,267368.0,37.8888,37.8963,37.7679,37.8132,267368.0
2016-01-06 14:45:00,50.04,50.04,49.97,49.98,459762.0,37.8056,37.8056,37.7528,37.7603,459762.0
2016-01-06 14:50:00,49.97,50.02,49.93,50.0,196599.0,37.7528,37.7905,37.7225,37.7754,196599.0
2016-01-06 14:55:00,49.99,50.0,49.91,49.94,302205.0,37.7679,37.7754,37.7074,37.7301,302205.0
2016-01-06 15:00:00,49.94,49.97,49.87,49.97,346574.0,37.7301,37.7528,37.6772,37.7528,346574.0
2016-01-06 15:05:00,49.97,50.0,49.93,49.97,135550.0,37.7528,37.7754,37.7225,37.7528,135550.0
2016-01-06 15:10:00,49.96,50.0,49.93,49.97,204768.0,37.7452,37.7754,37.7225,37.7528,204768.0
2016-01-06 15:15:00,49.97,50.05,49.94,50.04,255646.0,37.7528,37.8132,37.7301,37.8056,255646.0
2016-01-06 15:20:00,50.03,50.04,50.0,50.03,159645.0,37.7981,37.8056,37.7754,37.7981,159645.0
2016-01-06 15:25:00,50.02,50.13,50.02,50.09,384583.0,37.7905,37.8736,37.7905,37.8434,384583.0
2016-01-06 15:30:00,50.09,50.18,50.08,50.15,287743.0,37.8434,37.9114,37.8359,37.8888,287743.0
2016-01-06 15:35:00,50.15,50.2,50.11,50.17,295983.0,37.8888,37.9265,37.8585,37.9039,295983.0
2016-01-06 15:40:00,50.16,50.21,50.13,50.19,338383.0,37.8963,37.9341,37.8736,37.919,338383.0
2016-01-06 15:45:00,50.19,50.19,50.08,50.13,467958.0,37.919,37.919,37.8359,37.8736,467958.0
2016-01-06 15:50:00,50.13,50.15,50.06,50.15,740395.0,37.8736,37.8888,37.8208,37.8888,740395.0
2016-01-06 15:55:00,50.14,50.23,50.1,50.13,1450436.0,37.8812,37.9492,37.851,37.8736,1450436.0
2016-01-07 09:30:00,49.07,49.17,48.85,48.87,888713.0,37.0728,37.1484,36.9066,36.9217,888713.0
2016-01-07 09:35:00,48.87,49.09,48.86,49.03,551606.0,36.9217,37.0879,36.9141,37.0426,551606.0
2016-01-07 09:40:00,49.04,49.05,48.85,48.98,629947.0,37.0501,37.0577,36.9066,37.0048,629947.0
2016-01-07 09:45:00,48.98,49.17,48.95,49.17,826683.0,37.0048,37.1484,36.9821,37.1484,826683.0
2016-01-07 09:50:00,49.17,49.38,49.15,49.21,593887.0,37.1484,37.307,37.1332,37.1786,593887.0
2016-01-07 09:55:00,49.21,49.24,49.06,49.06,260981.0,37.1786,37.2012,37.0652,37.0652,260981.0
2016-01-07 10:00:00,49.06,49.08,48.88,48.88,519278.0,37.0652,37.0804,36.9293,36.9293,519278.0
2016-01-07 10:05:00,48.88,48.93,48.82,48.83,386754.0,36.9293,36.967,36.8839,36.8915,386754.0
2016-01-07 10:10:00,48.83,48.84,48.62,48.84,714499.0,36.8915,36.899,36.7328,36.899,714499.0
2016-01-07 10:15:00,48.84,48.89,48.73,48.87,286061.0,36.899,36.9368,36.8159,36.9217,286061.0
2016-01-07 10:20:00,48.87,48.94,48.58,48.61,364551.0,36.9217,36.9746,36.7026,36.7253,364551.0
2016-01-07 10:25:00,48.6,48.83,48.6,48.79,339433.0,36.7177,36.8915,36.7177,36.8613,339433.0
2016-01-07 10:30:00,48.79,49.05,48.79,49.04,255145.0,36.8613,37.0577,36.8613,37.0501,255145.0
2016-01-07 10:35:00,49.03,49.04,48.97,49.0,165734.0,37.0426,37.0501,36.9973,37.0199,165734.0
2016-01-07 10:40:00,49.0,49.02,48.86,48.87,272007.0,37.0199,37.035,36.9141,36.9217,272007.0
2016-01-07 10:45:00,48.86,48.98,48.84,48.93,174185.0,36.9141,37.0048,36.899,36.967,174185.0
2016-01-07 10:50:00,48.93,49.09,48.93,49.05,287013.0,36.967,37.0879,36.967,37.0577,287013.0
2016-01-07 10:55:00,49.04,49.14,48.97,48.98,325141.0,37.0501,37.1257,36.9973,37.0048,325141.0
2016-01-07 11:00:00,48.98,49.02,48.91,48.92,272641.0,37.0048,37.035,36.9519,36.9595,272641.0
2016-01-07 11:05:00,48.92,48.95,48.83,48.9,328818.0,36.9595,36.9821,36.8915,36.9444,328818.0
2016-01-07 11:10:00,48.89,48.89,48.75,48.75,196623.0,36.9368,36.9368,36.831,36.831,196623.0
2016-01-07 11:15:00,48.76,48.82,48.72,48.78,192016.0,36.8386,36.8839,36.8084,36.8537,192016.0
2016-01-07 11:20:00,48.78,48.86,48.74,48.85,318816.0,36.8537,36.9141,36.8235,36.9066,318816.0
2016-01-07 11:25:00,48.85,48.9,48.8,48.9,271425.0,36.9066,36.9444,36.8688,36.9444,271425.0
2016-01-07 11:30:00,48.89,48.95,48.79,48.86,335981.0,36.9368,36.9821,36.8613,36.9141,335981.0
2016-01-07 11:35:00,48.86,48.94,48.85,48.89,223609.0,36.9141,36.9746,36.9066,36.9368,223609.0
2016-01-07 11:40:00,48.88,48.97,48.86,48.94,332916.0,36.9293,36.9973,36.9141,36.9746,332916.0
2016-01-07 11:45:00,48.94,48.94,48.75,48.78,312642.0,36.9746,36.9746,36.831,36.8537,312642.0
2016-01-07 11:50:00,48.79,48.88,48.74,48.77,327286.0,36.8613,36.9293,36.8235,36.8462,327286.0
2016-01-07 11:55:00,48.77,48.81,48.7,48.72,243015.0,36.8462,36.8764,36.7933,36.8084,243015.0
2016-01-07 12:00:00,48.71,48.75,48.63,48.65,272230.0,36.8008,36.831,36.7404,36.7555,272230.0
2016-01-07 12:05:00,48.65,48.65,48.49,48.5,681366.0,36.7555,36.7555,36.6346,36.6422,681366.0
2016-01-07 12:10:00,48.5,48.55,48.45,48.47,409501.0,36.6422,36.6799,36.6044,36.6195,409501.0
2016-01-07 12:15:00,48.47,48.52,48.41,48.41,325323.0,36.6195,36.6573,36.5742,36.5742,325323.0
2016-01-07 12:20:00,48.42,48.46,48.29,48.29,330875.0,36.5817,36.6119,36.4835,36.4835,330875.0
2016-01-07 12:25:00,48.3,48.35,48.25,48.26,334704.0,36.4911,36.5288,36.4533,36.4608,334704.0
2016-01-07 12:30:00,48.25,48.31,48.25,48.27,209616.0,36.4533,36.4986,36.4533,36.4684,209616.0
2016-01-07 12:35:00,48.28,48.3,48.17,48.18,372440.0,36.476,36.4911,36.3928,36.4004,372440.0
2016-01-07 12:40:00,48.18,48.22,48.13,48.14,510983.0,36.4004,36.4306,36.3626,36.3702,510983.0
2016-01-07 12:45:00,48.14,48.27,48.13,48.21,392721.0,36.3702,36.4684,36.3626,36.4231,392721.0
2016-01-07 12:50:00,48.2,48.22,48.12,48.12,229313.0,36.4155,36.4306,36.3551,36.3551,229313.0
2016-01-07 12:55:00,48.12,48.19,48.09,48.12,293464.0,36.3551,36.408,36.3324,36.3551,293464.0
2016-01-07 13:00:00,48.12,48.14,48.02,48.07,263872.0,36.3551,36.3702,36.2795,36.3173,263872.0
2016-01-07 13:05:00,48.07,48.08,48.01,48.05,350899.0,36.3173,36.3248,36.272,36.3022,350899.0
2016-01-07 13:10:00,48.05,48.1,48.01,48.1,398420.0,36.3022,36.34,36.272,36.34,398420.0
2016-01-07 13:15:00,48.1,48.13,48.0,48.0,246065.0,36.34,36.3626,36.2644,36.2644,246065.0
2016-01-07 13:20:00,48.01,48.02,47.92,47.96,642807.0,36.272,36.2795,36.204,36.2342,642807.0
2016-01-07 13:25:00,47.97,48.04,47.96,47.98,300105.0,36.2417,36.2946,36.2342,36.2493,300105.0
2016-01-07 13:30:00,47.97,47.98,47.85,47.89,350407.0,36.2417,36.2493,36.1511,36.1813,350407.0
2016-01-07 13:35:00,47.9,47.92,47.7,47.8,487109.0,36.1889,36.204,36.0378,36.1133,487109.0
2016-01-07 13:40:00,47.79,47.94,47.71,47.93,411501.0,36.1058,36.2191,36.0453,36.2115,411501.0
2016-01-07 13:45:00,47.93,48.0,47.91,47.99,301624.0,36.2115,36.2644,36.1964,36.2569,301624.0
2016-01-07 13:50:00,47.99,48.1,47.98,48.09,409342.0,36.2569,36.34,36.2493,36.3324,409342.0
2016-01-07 13:55:00,48.09,48.17,47.94,47.95,276480.0,36.3324,36.3928,36.2191,36.2266,276480.0
2016-01-07 14:00:00,47.95,48.06,47.93,48.0,389926.0,36.2266,36.3097,36.2115,36.2644,389926.0
2016-01-07 14:05:00,48.01,48.02,47.92,47.95,238062.0,36.272,36.2795,36.204,36.2266,238062.0
2016-01-07 14:10:00,47.95,48.01,47.86,47.96,326328.0,36.2266,36.272,36.1586,36.2342,326328.0
2016-01-07 14:15:00,47.96,48.09,47.95,48.06,286993.0,36.2342,36.3324,36.2266,36.3097,286993.0
2016-01-07 14:20:00,48.06,48.06,47.95,47.97,262134.0,36.3097,36.3097,36.2266,36.2417,262134.0
2016-01-07 14:25:00,47.96,48.0,47.84,47.85,263863.0,36.2342,36.2644,36.1435,36.1511,263863.0
2016-01-07 14:30:00,47.84,47.93,47.75,47.83,400998.0,36.1435,36.2115,36.0755,36.136,400998.0
2016-01-07 14:35:00,47.84,47.96,47.82,47.9,293335.0,36.1435,36.2342,36.1284,36.1889,293335.0
2016-01-07 14:40:00,47.9,47.98,47.84,47.96,432022.0,36.1889,36.2493,36.1435,36.2342,432022.0
2016-01-07 14:45:00,47.96,48.02,47.88,48.02,302064.0,36.2342,36.2795,36.1737,36.2795,302064.0
2016-01-07 14:50:00,48.01,48.04,47.85,47.86,410421.0,36.272,36.2946,36.1511,36.1586,410421.0
2016-01-07 14:55:00,47.86,47.96,47.73,47.73,436439.0,36.1586,36.2342,36.0604,36.0604,436439.0
2016-01-07 15:00:00,47.73,47.77,47.66,47.68,598984.0,36.0604,36.0906,36.0075,36.0226,598984.0
2016-01-07 15:05:00,47.68,47.85,47.66,47.82,553559.0,36.0226,36.1511,36.0075,36.1284,553559.0
2016-01-07 15:10:00,47.82,47.89,47.72,47.77,538462.0,36.1284,36.1813,36.0529,36.0906,538462.0
2016-01-07 15:15:00,47.77,47.81,47.7,47.77,599632.0,36.0906,36.1209,36.0378,36.0906,599632.0
2016-01-07 15:20:00,47.78,47.79,47.68,47.75,749258.0,36.0982,36.1058,36.0226,36.0755,749258.0
2016-01-07 15:25:00,47.74,47.74,47.51,47.52,603044.0,36.068,36.068,35.8942,35.9018,603044.0
2016-01-07 15:30:00,47.51,47.68,47.5,47.68,722342.0,35.8942,36.0226,35.8867,36.0226,722342.0
2016-01-07 15:35:00,47.68,47.83,47.6,47.77,793168.0,36.0226,36.136,35.9622,36.0906,793168.0
2016-01-07 15:40:00,47.77,47.84,47.73,47.83,1163465.0,36.0906,36.1435,36.0604,36.136,1163465.0
2016-01-07 15:45:00,47.83,47.97,47.83,47.89,661619.0,36.136,36.2417,36.136,36.1813,661619.0
2016-01-07 15:50:00,47.89,47.89,47.71,47.79,951190.0,36.1813,36.1813,36.0453,36.1058,951190.0
2016-01-07 15:55:00,47.8,47.87,47.55,47.57,2044287.0,36.1133,36.1662,35.9244,35.9395,2044287.0
2016-01-08 09:30:00,48.73,48.74,48.27,48.28,1279410.0,36.8159,36.8235,36.4684,36.476,1279410.0
2016-01-08 09:35:00,48.28,48.35,47.87,47.94,912811.0,36.476,36.5288,36.1662,36.2191,912811.0
2016-01-08 09:40:00,47.94,48.02,47.85,47.86,436809.0,36.2191,36.2795,36.1511,36.1586,436809.0
2016-01-08 09:45:00,47.86,48.09,47.86,47.91,327458.0,36.1586,36.3324,36.1586,36.1964,327458.0
2016-01-08 09:50:00,47.91,48.03,47.87,47.95,257233.0,36.1964,36.2871,36.1662,36.2266,257233.0
2016-01-08 09:55:00,47.94,48.1,47.94,48.07,262625.0,36.2191,36.34,36.2191,36.3173,262625.0
2016-01-08 10:00:00,48.06,48.06,47.66,47.69,624447.0,36.3097,36.3097,36.0075,36.0302,624447.0
2016-01-08 10:05:00,47.69,47.76,47.6,47.62,494948.0,36.0302,36.0831,35.9622,35.9773,494948.0
2016-01-08 10:10:00,47.61,47.66,47.43,47.51,499151.0,35.9698,36.0075,35.8338,35.8942,499151.0
2016-01-08 10:15:00,47.51,47.65,47.5,47.59,209884.0,35.8942,36.0,35.8867,35.9547,209884.0
2016-01-08 10:20:00,47.6,47.63,47.51,47.62,166026.0,35.9622,35.9849,35.8942,35.9773,166026.0
2016-01-08 10:25:00,47.63,47.71,47.6,47.61,259502.0,35.9849,36.0453,35.9622,35.9698,259502.0
2016-01-08 10:30:00,47.62,47.71,47.57,47.63,346902.0,35.9773,36.0453,35.9395,35.9849,346902.0
2016-01-08 10:35:00,47.63,47.64,47.41,47.48,237692.0,35.9849,35.9924,35.8187,35.8715,237692.0
2016-01-08 10:40:00,47.48,47.53,47.45,47.46,198859.0,35.8715,35.9093,35.8489,35.8564,198859.0
2016-01-08 10:45:00,47.46,47.68,47.43,47.61,272332.0,35.8564,36.0226,35.8338,35.9698,272332.0
2016-01-08 10:50:00,47.62,47.62,47.4,47.41,181567.0,35.9773,35.9773,35.8111,35.8187,181567.0
2016-01-08 10:55:00,47.41,47.52,47.38,47.42,195045.0,35.8187,35.9018,35.796,35.8262,195045.0
2016-01-08 11:00:00,47.41,47.51,47.41,47.44,115178.0,35.8187,35.8942,35.8187,35.8413,115178.0
2016-01-08 11:05:00,47.44,47.48,47.36,47.43,278002.0,35.8413,35.8715,35.7809,35.8338,278002.0
2016-01-08 11:10:00,47.44,47.44,47.31,47.33,129110.0,35.8413,35.8413,35.7431,35.7582,129110.0
2016-01-08 11:15:00,47.33,47.38,47.32,47.36,187696.0,35.7582,35.796,35.7507,35.7809,187696.0
2016-01-08 11:20:00,47.35,47.4,47.27,47.36,279775.0,35.7733,35.8111,35.7129,35.7809,279775.0
2016-01-08 11:25:00,47.36,47.4,47.13,47.15,489761.0,35.7809,35.8111,35.6071,35.6222,489761.0
2016-01-08 11:30:00,47.15,47.18,46.88,46.94,805493.0,35.6222,35.6449,35.4182,35.4636,805493.0
2016-01-08 11:35:00,46.94,47.11,46.9,47.08,286989.0,35.4636,35.592,35.4333,35.5693,286989.0
2016-01-08 11:40:00,47.08,47.15,46.99,47.14,240293.0,35.5693,35.6222,35.5013,35.6147,240293.0
2016-01-08 11:45:00,47.14,47.25,47.11,47.23,233878.0,35.6147,35.6978,35.592,35.6827,233878.0
2016-01-08 11:50:00,47.22,47.25,47.16,47.24,223408.0,35.6751,35.6978,35.6298,35.6902,223408.0
2016-01-08 11:55:00,47.23,47.28,47.2,47.24,203619.0,35.6827,35.7204,35.66,35.6902,203619.0
2016-01-08 12:00:00,47.25,47.29,47.21,47.21,191841.0,35.6978,35.728,35.6676,35.6676,191841.0
2016-01-08 12:05:00,47.22,47.27,47.15,47.27,300071.0,35.6751,35.7129,35.6222,35.7129,300071.0
2016-01-08 12:10:00,47.26,47.31,47.19,47.27,159374.0,35.7053,35.7431,35.6524,35.7129,159374.0
2016-01-08 12:15:00,47.26,47.47,47.26,47.46,220750.0,35.7053,35.864,35.7053,35.8564,220750.0
2016-01-08 12:20:00,47.46,47.51,47.41,47.46,128738.0,35.8564,35.8942,35.8187,35.8564,128738.0
2016-01-08 12:25:00,47.45,47.47,47.36,47.46,270521.0,35.8489,35.864,35.7809,35.8564,270521.0
2016-01-08 12:30:00,47.45,47.45,47.3,47.34,114446.0,35.8489,35.8489,35.7356,35.7658,114446.0
2016-01-08 12:35:00,47.34,47.43,47.31,47.32,314872.0,35.7658,35.8338,35.7431,35.7507,314872.0
2016-01-08 12:40:00,47.32,47.35,47.3,47.33,195880.0,35.7507,35.7733,35.7356,35.7582,195880.0
2016-01-08 12:45:00,47.32,47.33,47.24,47.3,220222.0,35.7507,35.7582,35.6902,35.7356,220222.0
2016-01-08 12:50:00,47.3,47.38,47.25,47.37,182376.0,35.7356,35.796,35.6978,35.7884,182376.0
2016-01-08 12:55:00,47.37,47.47,47.37,47.42,170438.0,35.7884,35.864,35.7884,35.8262,170438.0
2016-01-08 13:00:00,47.41,47.47,47.4,47.43,139763.0,35.8187,35.864,35.8111,35.8338,139763.0
2016-01-08 13:05:00,47.43,47.43,47.21,47.26,205807.0,35.8338,35.8338,35.6676,35.7053,205807.0
2016-01-08 13:10:00,47.26,47.27,47.18,47.26,159554.0,35.7053,35.7129,35.6449,35.7053,159554.0
2016-01-08 13:15:00,47.25,47.34,47.24,47.33,101791.0,35.6978,35.7658,35.6902,35.7582,101791.0
2016-01-08 13:20:00,47.33,47.33,47.17,47.2,115224.0,35.7582,35.7582,35.6373,35.66,115224.0
2016-01-08 13:25:00,47.19,47.25,47.16,47.2,107648.0,35.6524,35.6978,35.6298,35.66,107648.0
2016-01-08 13:30:00,47.2,47.31,47.19,47.3,140907.0,35.66,35.7431,35.6524,35.7356,140907.0
2016-01-08 13:35:00,47.3,47.39,47.29,47.37,96848.0,35.7356,35.8035,35.728,35.7884,96848.0
2016-01-08 13:40:00,47.38,47.39,47.32,47.33,75412.0,35.796,35.8035,35.7507,35.7582,75412.0
2016-01-08 13:45:00,47.33,47.34,47.19,47.19,288450.0,35.7582,35.7658,35.6524,35.6524,288450.0
2016-01-08 13:50:00,47.19,47.23,47.18,47.2,126021.0,35.6524,35.6827,35.6449,35.66,126021.0
2016-01-08 13:55:00,47.2,47.27,47.15,47.16,213165.0,35.66,35.7129,35.6222,35.6298,213165.0
2016-01-08 14:00:00,47.17,47.23,47.15,47.21,286209.0,35.6373,35.6827,35.6222,35.6676,286209.0
2016-01-08 14:05:00,47.22,47.23,47.15,47.17,105093.0,35.6751,35.6827,35.6222,35.6373,105093.0
2016-01-08 14:10:00,47.17,47.18,47.04,47.07,168649.0,35.6373,35.6449,35.5391,35.5618,168649.0
2016-01-08 14:15:00,47.07,47.12,47.03,47.1,213893.0,35.5618,35.5996,35.5316,35.5845,213893.0
2016-01-08 14:20:00,47.11,47.11,46.95,46.95,250140.0,35.592,35.592,35.4711,35.4711,250140.0
2016-01-08 14:25:00,46.96,46.96,46.88,46.9,196973.0,35.4787,35.4787,35.4182,35.4333,196973.0
2016-01-08 14:30:00,46.89,46.96,46.87,46.93,199817.0,35.4258,35.4787,35.4107,35.456,199817.0
2016-01-08 14:35:00,46.92,46.93,46.84,46.86,233092.0,35.4485,35.456,35.388,35.4031,233092.0
2016-01-08 14:40:00,46.85,46.99,46.82,46.98,222472.0,35.3956,35.5013,35.3729,35.4938,222472.0
2016-01-08 14:45:00,46.98,47.08,46.95,46.99,278314.0,35.4938,35.5693,35.4711,35.5013,278314.0
2016-01-08 14:50:00,46.99,47.01,46.85,46.91,257126.0,35.5013,35.5165,35.3956,35.4409,257126.0
2016-01-08 14:55:00,46.91,46.92,46.78,46.81,319756.0,35.4409,35.4485,35.3427,35.3654,319756.0
2016-01-08 15:00:00,46.81,46.88,46.79,46.82,332196.0,35.3654,35.4182,35.3502,35.3729,332196.0
2016-01-08 15:05:00,46.82,46.84,46.73,46.78,362212.0,35.3729,35.388,35.3049,35.3427,362212.0
2016-01-08 15:10:00,46.78,46.81,46.64,46.68,408550.0,35.3427,35.3654,35.2369,35.2671,408550.0
2016-01-08 15:15:00,46.68,46.78,46.64,46.66,350440.0,35.2671,35.3427,35.2369,35.252,350440.0
2016-01-08 15:20:00,46.65,46.71,46.6,46.66,242741.0,35.2445,35.2898,35.2067,35.252,242741.0
2016-01-08 15:25:00,46.66,46.7,46.5,46.53,439100.0,35.252,35.2822,35.1311,35.1538,439100.0
2016-01-08 15:30:00,46.54,46.55,46.36,46.39,860257.0,35.1614,35.1689,35.0254,35.048,860257.0
2016-01-08 15:35:00,46.38,46.46,46.32,46.36,668981.0,35.0405,35.1009,34.9952,35.0254,668981.0
2016-01-08 15:40:00,46.36,46.41,46.27,46.36,801138.0,35.0254,35.0632,34.9574,35.0254,801138.0
2016-01-08 15:45:00,46.35,46.36,46.07,46.1,1320652.0,35.0178,35.0254,34.8063,34.8289,1320652.0
2016-01-08 15:50:00,46.11,46.2,46.1,46.13,1252940.0,34.8365,34.9045,34.8289,34.8516,1252940.0
2016-01-08 15:55:00,46.14,46.21,46.03,46.13,2005647.0,34.8592,34.912,34.7761,34.8516,2005647.0
2016-01-11 09:30:00,46.56,46.6,46.45,46.56,772127.0,35.1765,35.2067,35.0934,35.1765,772127.0
2016-01-11 09:35:00,46.55,46.56,46.33,46.39,551009.0,35.1689,35.1765,35.0027,35.048,551009.0
2016-01-11 09:40:00,46.39,46.6,46.37,46.5,449090.0,35.048,35.2067,35.0329,35.1311,449090.0
2016-01-11 09:45:00,46.51,46.56,46.39,46.41,265729.0,35.1387,35.1765,35.048,35.0632,265729.0
2016-01-11 09:50:00,46.4,46.4,46.29,46.34,200413.0,35.0556,35.0556,34.9725,35.0103,200413.0
2016-01-11 09:55:00,46.35,46.47,46.3,46.38,222194.0,35.0178,35.1085,34.98,35.0405,222194.0
2016-01-11 10:00:00,46.38,46.42,46.31,46.34,336755.0,35.0405,35.0707,34.9876,35.0103,336755.0
2016-01-11 10:05:00,46.33,46.37,46.23,46.36,231406.0,35.0027,35.0329,34.9272,35.0254,231406.0
2016-01-11 10:10:00,46.36,46.54,46.36,46.49,397836.0,35.0254,35.1614,35.0254,35.1236,397836.0
2016-01-11 10:15:00,46.49,46.49,46.33,46.4,228285.0,35.1236,35.1236,35.0027,35.0556,228285.0
2016-01-11 10:20:00,46.4,46.48,46.39,46.46,333032.0,35.0556,35.116,35.048,35.1009,333032.0
2016-01-11 10:25:00,46.46,46.46,46.3,46.31,324844.0,35.1009,35.1009,34.98,34.9876,324844.0
2016-01-11 10:30:00,46.31,46.41,46.29,46.41,472240.0,34.9876,35.0632,34.9725,35.0632,472240.0
2016-01-11 10:35:00,46.41,46.55,46.41,46.5,336788.0,35.0632,35.1689,35.0632,35.1311,336788.0
2016-01-11 10:40:00,46.5,46.62,46.46,46.62,299379.0,35.1311,35.2218,35.1009,35.2218,299379.0
2016-01-11 10:45:00,46.61,46.62,46.43,46.47,257740.0,35.2143,35.2218,35.0783,35.1085,257740.0
2016-01-11 10:50:00,46.48,46.53,46.37,46.42,332979.0,35.116,35.1538,35.0329,35.0707,332979.0
2016-01-11 10:55:00,46.42,46.45,46.33,46.37,365364.0,35.0707,35.0934,35.0027,35.0329,365364.0
2016-01-11 11:00:00,46.36,46.36,46.19,46.22,428225.0,35.0254,35.0254,34.8969,34.9196,428225.0
2016-01-11 11:05:00,46.21,46.24,46.15,46.24,326498.0,34.912,34.9347,34.8667,34.9347,326498.0
2016-01-11 11:10:00,46.24,46.35,46.23,46.34,241413.0,34.9347,35.0178,34.9272,35.0103,241413.0
2016-01-11 11:15:00,46.34,46.48,46.34,46.41,261019.0,35.0103,35.116,35.0103,35.0632,261019.0
2016-01-11 11:20:00,46.41,46.47,46.37,46.41,387807.0,35.0632,35.1085,35.0329,35.0632,387807.0
2016-01-11 11:25:00,46.41,46.47,46.37,46.46,227458.0,35.0632,35.1085,35.0329,35.1009,227458.0
2016-01-11 11:30:00,46.45,46.46,46.36,46.4,277223.0,35.0934,35.1009,35.0254,35.0556,277223.0
2016-01-11 11:35:00,46.4,46.53,46.38,46.49,296758.0,35.0556,35.1538,35.0405,35.1236,296758.0
2016-01-11 11:40:00,46.48,46.57,46.46,46.5,297825.0,35.116,35.184,35.1009,35.1311,297825.0
2016-01-11 11:45:00,46.5,46.7,46.5,46.65,335499.0,35.1311,35.2822,35.1311,35.2445,335499.0
2016-01-11 11:50:00,46.64,46.7,46.59,46.59,165975.0,35.2369,35.2822,35.1991,35.1991,165975.0
2016-01-11 11:55:00,46.6,46.61,46.5,46.51,173650.0,35.2067,35.2143,35.1311,35.1387,173650.0
2016-01-11 12:00:00,46.51,46.53,46.44,46.47,215049.0,35.1387,35.1538,35.0858,35.1085,215049.0
2016-01-11 12:05:00,46.46,46.5,46.44,46.46,159964.0,35.1009,35.1311,35.0858,35.1009,159964.0
2016-01-11 12:10:00,46.47,46.5,46.42,46.46,189924.0,35.1085,35.1311,35.0707,35.1009,189924.0
2016-01-11 12:15:00,46.46,46.49,46.36,46.39,201756.0,35.1009,35.1236,35.0254,35.048,201756.0
2016-01-11 12:20:00,46.4,46.41,46.3,46.34,166013.0,35.0556,35.0632,34.98,35.0103,166013.0
2016-01-11 12:25:00,46.34,46.34,46.27,46.3,224251.0,35.0103,35.0103,34.9574,34.98,224251.0
2016-01-11 12:30:00,46.3,46.34,46.27,46.34,182464.0,34.98,35.0103,34.9574,35.0103,182464.0
2016-01-11 12:35:00,46.33,46.4,46.32,46.34,140815.0,35.0027,35.0556,34.9952,35.0103,140815.0
2016-01-11 12:40:00,46.33,46.38,46.29,46.38,148178.0,35.0027,35.0405,34.9725,35.0405,148178.0
2016-01-11 12:45:00,46.37,46.42,46.36,46.37,104208.0,35.0329,35.0707,35.0254,35.0329,104208.0
2016-01-11 12:50:00,46.38,46.43,46.33,46.34,102653.0,35.0405,35.0783,35.0027,35.0103,102653.0
2016-01-11 12:55:00,46.34,46.45,46.33,46.42,108741.0,35.0103,35.0934,35.0027,35.0707,108741.0
2016-01-11 13:00:00,46.43,46.54,46.41,46.53,138882.0,35.0783,35.1614,35.0632,35.1538,138882.0
2016-01-11 13:05:00,46.52,46.53,46.44,46.46,136465.0,35.1463,35.1538,35.0858,35.1009,136465.0
2016-01-11 13:10:00,46.45,46.49,46.32,46.33,217299.0,35.0934,35.1236,34.9952,35.0027,217299.0
2016-01-11 13:15:00,46.33,46.47,46.32,46.45,279887.0,35.0027,35.1085,34.9952,35.0934,279887.0
2016-01-11 13:20:00,46.45,46.47,46.34,46.35,110934.0,35.0934,35.1085,35.0103,35.0178,110934.0
2016-01-11 13:25:00,46.35,46.35,46.22,46.24,200188.0,35.0178,35.0178,34.9196,34.9347,200188.0
2016-01-11 13:30:00,46.25,46.35,46.24,46.28,153024.0,34.9423,35.0178,34.9347,34.9649,153024.0
2016-01-11 13:35:00,46.28,46.31,46.16,46.19,244769.0,34.9649,34.9876,34.8743,34.8969,244769.0
2016-01-11 13:40:00,46.19,46.21,46.13,46.15,178870.0,34.8969,34.912,34.8516,34.8667,178870.0
2016-01-11 13:45:00,46.15,46.16,45.97,45.99,393357.0,34.8667,34.8743,34.7307,34.7458,393357.0
2016-01-11 13:50:00,46.0,46.11,46.0,46.08,223419.0,34.7534,34.8365,34.7534,34.8138,223419.0
2016-01-11 13:55:00,46.08,46.13,45.97,45.98,232049.0,34.8138,34.8516,34.7307,34.7383,232049.0
2016-01-11 14:00:00,46.0,46.07,45.93,46.06,349268.0,34.7534,34.8063,34.7005,34.7987,349268.0
2016-01-11 14:05:00,46.06,46.2,46.05,46.18,249526.0,34.7987,34.9045,34.7912,34.8894,249526.0
2016-01-11 14:10:00,46.18,46.3,46.14,46.22,388394.0,34.8894,34.98,34.8592,34.9196,388394.0
2016-01-11 14:15:00,46.23,46.44,46.22,46.44,302572.0,34.9272,35.0858,34.9196,35.0858,302572.0
2016-01-11 14:20:00,46.44,46.53,46.37,46.49,239258.0,35.0858,35.1538,35.0329,35.1236,239258.0
2016-01-11 14:25:00,46.5,46.59,46.45,46.51,230497.0,35.1311,35.1991,35.0934,35.1387,230497.0
2016-01-11 14:30:00,46.51,46.57,46.46,46.51,224667.0,35.1387,35.184,35.1009,35.1387,224667.0
2016-01-11 14:35:00,46.52,46.63,46.5,46.63,225734.0,35.1463,35.2294,35.1311,35.2294,225734.0
2016-01-11 14:40:00,46.62,46.67,46.56,46.65,216783.0,35.2218,35.2596,35.1765,35.2445,216783.0
2016-01-11 14:45:00,46.65,46.71,46.61,46.66,172669.0,35.2445,35.2898,35.2143,35.252,172669.0
2016-01-11 14:50:00,46.66,46.67,46.56,46.57,204160.0,35.252,35.2596,35.1765,35.184,204160.0
2016-01-11 14:55:00,46.57,46.58,46.47,46.53,290625.0,35.184,35.1916,35.1085,35.1538,290625.0
2016-01-11 15:00:00,46.53,46.58,46.5,46.5,167784.0,35.1538,35.1916,35.1311,35.1311,167784.0
2016-01-11 15:05:00,46.49,46.5,46.32,46.39,238545.0,35.1236,35.1311,34.9952,35.048,238545.0
2016-01-11 15:10:00,46.38,46.39,46.24,46.24,207212.0,35.0405,35.048,34.9347,34.9347,207212.0
2016-01-11 15:15:00,46.25,46.26,46.12,46.16,559290.0,34.9423,34.9498,34.8441,34.8743,559290.0
2016-01-11 15:20:00,46.16,46.38,46.15,46.37,399682.0,34.8743,35.0405,34.8667,35.0329,399682.0
2016-01-11 15:25:00,46.37,46.58,46.34,46.54,255527.0,35.0329,35.1916,35.0103,35.1614,255527.0
2016-01-11 15:30:00,46.54,46.76,46.53,46.74,604673.0,35.1614,35.3276,35.1538,35.3125,604673.0
2016-01-11 15:35:00,46.74,46.91,46.67,46.88,897133.0,35.3125,35.4409,35.2596,35.4182,897133.0
2016-01-11 15:40:00,46.88,46.96,46.8,46.94,488735.0,35.4182,35.4787,35.3578,35.4636,488735.0
2016-01-11 15:45:00,46.95,46.96,46.78,46.8,504580.0,35.4711,35.4787,35.3427,35.3578,504580.0
2016-01-11 15:50:00,46.8,46.99,46.8,46.99,558527.0,35.3578,35.5013,35.3578,35.5013,558527.0
2016-01-11 15:55:00,46.98,46.99,46.84,46.84,1281654.0,35.4938,35.5013,35.388,35.388,1281654.0
2016-01-12 09:30:00,47.55,47.55,47.13,47.3,949807.0,35.9244,35.9244,35.6071,35.7356,949807.0
2016-01-12 09:35:00,47.3,47.34,47.2,47.33,325264.0,35.7356,35.7658,35.66,35.7582,325264.0
2016-01-12 09:40:00,47.33,47.45,47.32,47.37,351650.0,35.7582,35.8489,35.7507,35.7884,351650.0
2016-01-12 09:45:00,47.37,47.44,47.35,47.37,248632.0,35.7884,35.8413,35.7733,35.7884,248632.0
2016-01-12 09:50:00,47.38,47.48,47.35,47.39,290247.0,35.796,35.8715,35.7733,35.8035,290247.0
2016-01-12 09:55:00,47.39,47.41,47.32,47.37,234601.0,35.8035,35.8187,35.7507,35.7884,234601.0
2016-01-12 10:00:00,47.37,47.39,47.1,47.12,316583.0,35.7884,35.8035,35.5845,35.5996,316583.0
2016-01-12 10:05:00,47.12,47.16,47.03,47.09,500915.0,35.5996,35.6298,35.5316,35.5769,500915.0
2016-01-12 10:10:00,47.08,47.23,47.08,47.13,414086.0,35.5693,35.6827,35.5693,35.6071,414086.0
2016-01-12 10:15:00,47.13,47.14,47.03,47.14,209874.0,35.6071,35.6147,35.5316,35.6147,209874.0
2016-01-12 10:20:00,47.14,47.15,46.89,46.9,427541.0,35.6147,35.6222,35.4258,35.4333,427541.0
2016-01-12 10:25:00,46.91,47.02,46.86,46.95,249269.0,35.4409,35.524,35.4031,35.4711,249269.0
2016-01-12 10:30:00,46.95,47.12,46.94,47.05,254292.0,35.4711,35.5996,35.4636,35.5467,254292.0
2016-01-12 10:35:00,47.05,47.1,46.92,46.96,261540.0,35.5467,35.5845,35.4485,35.4787,261540.0
2016-01-12 10:40:00,46.96,46.99,46.85,46.92,209284.0,35.4787,35.5013,35.3956,35.4485,209284.0
2016-01-12 10:45:00,46.92,46.92,46.75,46.79,516638.0,35.4485,35.4485,35.32,35.3502,516638.0
2016-01-12 10:50:00,46.79,46.89,46.77,46.88,325832.0,35.3502,35.4258,35.3351,35.4182,325832.0
2016-01-12 10:55:00,46.88,47.03,46.87,47.01,257486.0,35.4182,35.5316,35.4107,35.5165,257486.0
2016-01-12 11:00:00,47.02,47.08,46.97,47.02,222548.0,35.524,35.5693,35.4862,35.524,222548.0
2016-01-12 11:05:00,47.02,47.02,46.9,46.94,257568.0,35.524,35.524,35.4333,35.4636,257568.0
2016-01-12 11:10:00,46.95,46.95,46.8,46.83,197997.0,35.4711,35.4711,35.3578,35.3805,197997.0
2016-01-12 11:15:00,46.83,46.93,46.8,46.91,187245.0,35.3805,35.456,35.3578,35.4409,187245.0
2016-01-12 11:20:00,46.92,46.93,46.73,46.76,210958.0,35.4485,35.456,35.3049,35.3276,210958.0
2016-01-12 11:25:00,46.75,46.78,46.68,46.75,217207.0,35.32,35.3427,35.2671,35.32,217207.0
2016-01-12 11:30:00,46.75,46.76,46.63,46.68,297051.0,35.32,35.3276,35.2294,35.2671,297051.0
2016-01-12 11:35:00,46.69,46.69,46.51,46.55,279249.0,35.2747,35.2747,35.1387,35.1689,279249.0
2016-01-12 11:40:00,46.57,46.75,46.54,46.72,313066.0,35.184,35.32,35.1614,35.2974,313066.0
2016-01-12 11:45:00,46.72,46.79,46.64,46.76,486150.0,35.2974,35.3502,35.2369,35.3276,486150.0
2016-01-12 11:50:00,46.76,46.76,46.64,46.65,198163.0,35.3276,35.3276,35.2369,35.2445,198163.0
2016-01-12 11:55:00,46.65,46.72,46.64,46.67,186118.0,35.2445,35.2974,35.2369,35.2596,186118.0
2016-01-12 12:00:00,46.67,46.76,46.65,46.74,207781.0,35.2596,35.3276,35.2445,35.3125,207781.0
2016-01-12 12:05:00,46.74,46.78,46.72,46.72,185648.0,35.3125,35.3427,35.2974,35.2974,185648.0
2016-01-12 12:10:00,46.72,46.74,46.65,46.69,206503.0,35.2974,35.3125,35.2445,35.2747,206503.0
2016-01-12 12:15:00,46.7,46.75,46.61,46.64,325645.0,35.2822,35.32,35.2143,35.2369,325645.0
2016-01-12 12:20:00,46.65,46.67,46.58,46.62,345408.0,35.2445,35.2596,35.1916,35.2218,345408.0
2016-01-12 12:25:00,46.62,46.75,46.61,46.69,588041.0,35.2218,35.32,35.2143,35.2747,588041.0
2016-01-12 12:30:00,46.68,46.7,46.62,46.63,458107.0,35.2671,35.2822,35.2218,35.2294,458107.0
2016-01-12 12:35:00,46.63,46.64,46.53,46.55,346019.0,35.2294,35.2369,35.1538,35.1689,346019.0
2016-01-12 12:40:00,46.54,46.55,46.47,46.47,161380.0,35.1614,35.1689,35.1085,35.1085,161380.0
2016-01-12 12:45:00,46.47,46.61,46.45,46.58,302416.0,35.1085,35.2143,35.0934,35.1916,302416.0
2016-01-12 12:50:00,46.57,46.63,46.57,46.61,329804.0,35.184,35.2294,35.184,35.2143,329804.0
2016-01-12 12:55:00,46.6,46.61,46.52,46.55,122519.0,35.2067,35.2143,35.1463,35.1689,122519.0
2016-01-12 13:00:00,46.55,46.68,46.55,46.65,242200.0,35.1689,35.2671,35.1689,35.2445,242200.0
2016-01-12 13:05:00,46.66,46.67,46.57,46.63,95667.0,35.252,35.2596,35.184,35.2294,95667.0
2016-01-12 13:10:00,46.62,46.78,46.6,46.75,187569.0,35.2218,35.3427,35.2067,35.32,187569.0
2016-01-12 13:15:00,46.74,46.74,46.61,46.66,131345.0,35.3125,35.3125,35.2143,35.252,131345.0
2016-01-12 13:20:00,46.65,46.65,46.5,46.5,123668.0,35.2445,35.2445,35.1311,35.1311,123668.0
2016-01-12 13:25:00,46.5,46.56,46.45,46.53,154167.0,35.1311,35.1765,35.0934,35.1538,154167.0
2016-01-12 13:30:00,46.52,46.6,46.47,46.53,168834.0,35.1463,35.2067,35.1085,35.1538,168834.0
2016-01-12 13:35:00,46.52,46.59,46.45,46.5,132850.0,35.1463,35.1991,35.0934,35.1311,132850.0
2016-01-12 13:40:00,46.51,46.68,46.46,46.68,204099.0,35.1387,35.2671,35.1009,35.2671,204099.0
2016-01-12 13:45:00,46.68,46.71,46.65,46.69,221533.0,35.2671,35.2898,35.2445,35.2747,221533.0
2016-01-12 13:50:00,46.7,46.76,46.65,46.68,126349.0,35.2822,35.3276,35.2445,35.2671,126349.0
2016-01-12 13:55:00,46.68,46.68,46.59,46.59,110815.0,35.2671,35.2671,35.1991,35.1991,110815.0
2016-01-12 14:00:00,46.58,46.61,46.45,46.45,187041.0,35.1916,35.2143,35.0934,35.0934,187041.0
2016-01-12 14:05:00,46.46,46.47,46.35,46.39,409367.0,35.1009,35.1085,35.0178,35.048,409367.0
2016-01-12 14:10:00,46.39,46.43,46.35,46.38,204657.0,35.048,35.0783,35.0178,35.0405,204657.0
2016-01-12 14:15:00,46.37,46.4,46.31,46.34,189609.0,35.0329,35.0556,34.9876,35.0103,189609.0
2016-01-12 14:20:00,46.33,46.47,46.27,46.45,281740.0,35.0027,35.1085,34.9574,35.0934,281740.0
2016-01-12 14:25:00,46.46,46.54,46.44,46.45,186447.0,35.1009,35.1614,35.0858,35.0934,186447.0
2016-01-12 14:30:00,46.44,46.59,46.4,46.59,296575.0,35.0858,35.1991,35.0556,35.1991,296575.0
2016-01-12 14:35:00,46.59,46.67,46.54,46.62,177068.0,35.1991,35.2596,35.1614,35.2218,177068.0
2016-01-12 14:40:00,46.63,46.63,46.48,46.53,210949.0,35.2294,35.2294,35.116,35.1538,210949.0
2016-01-12 14:45:00,46.53,46.55,46.43,46.43,469468.0,35.1538,35.1689,35.0783,35.0783,469468.0
2016-01-12 14:50:00,46.44,46.66,46.41,46.64,206371.0,35.0858,35.252,35.0632,35.2369,206371.0
2016-01-12 14:55:00,46.64,46.66,46.57,46.6,228542.0,35.2369,35.252,35.184,35.2067,228542.0
2016-01-12 15:00:00,46.59,46.63,46.55,46.6,224778.0,35.1991,35.2294,35.1689,35.2067,224778.0
2016-01-12 15:05:00,46.6,46.61,46.45,46.46,292498.0,35.2067,35.2143,35.0934,35.1009,292498.0
2016-01-12 15:10:00,46.46,46.57,46.46,46.54,126646.0,35.1009,35.184,35.1009,35.1614,126646.0
2016-01-12 15:15:00,46.55,46.74,46.53,46.73,261348.0,35.1689,35.3125,35.1538,35.3049,261348.0
2016-01-12 15:20:00,46.74,46.86,46.71,46.85,192152.0,35.3125,35.4031,35.2898,35.3956,192152.0
2016-01-12 15:25:00,46.86,46.91,46.8,46.82,293198.0,35.4031,35.4409,35.3578,35.3729,293198.0
2016-01-12 15:30:00,46.82,46.83,46.75,46.77,229642.0,35.3729,35.3805,35.32,35.3351,229642.0
2016-01-12 15:35:00,46.76,46.91,46.75,46.81,341613.0,35.3276,35.4409,35.32,35.3654,341613.0
2016-01-12 15:40:00,46.8,47.0,46.78,46.98,409783.0,35.3578,35.5089,35.3427,35.4938,409783.0
2016-01-12 15:45:00,46.98,47.04,46.94,47.03,455546.0,35.4938,35.5391,35.4636,35.5316,455546.0
2016-01-12 15:50:00,47.03,47.09,46.93,47.08,497672.0,35.5316,35.5769,35.456,35.5693,497672.0
2016-01-12 15:55:00,47.08,47.12,46.88,46.88,1580787.0,35.5693,35.5996,35.4182,35.4182,1580787.0
2016-01-13 09:30:00,47.32,47.35,47.16,47.22,721735.0,35.7507,35.7733,35.6298,35.6751,721735.0
2016-01-13 09:35:00,47.21,47.24,46.96,47.16,438311.0,35.6676,35.6902,35.4787,35.6298,438311.0
2016-01-13 09:40:00,47.16,47.18,47.03,47.03,242387.0,35.6298,35.6449,35.5316,35.5316,242387.0
2016-01-13 09:45:00,47.03,47.04,46.9,46.95,222050.0,35.5316,35.5391,35.4333,35.4711,222050.0
2016-01-13 09:50:00,46.95,46.97,46.82,46.87,342440.0,35.4711,35.4862,35.3729,35.4107,342440.0
2016-01-13 09:55:00,46.87,47.04,46.86,46.96,347629.0,35.4107,35.5391,35.4031,35.4787,347629.0
2016-01-13 10:00:00,46.96,47.03,46.83,46.91,269993.0,35.4787,35.5316,35.3805,35.4409,269993.0
2016-01-13 10:05:00,46.91,46.94,46.82,46.94,250060.0,35.4409,35.4636,35.3729,35.4636,250060.0
2016-01-13 10:10:00,46.92,46.95,46.77,46.79,278892.0,35.4485,35.4711,35.3351,35.3502,278892.0
2016-01-13 10:15:00,46.79,46.82,46.61,46.67,299349.0,35.3502,35.3729,35.2143,35.2596,299349.0
2016-01-13 10:20:00,46.67,46.7,46.6,46.69,250904.0,35.2596,35.2822,35.2067,35.2747,250904.0
2016-01-13 10:25:00,46.69,46.7,46.56,46.61,207641.0,35.2747,35.2822,35.1765,35.2143,207641.0
2016-01-13 10:30:00,46.61,46.61,46.4,46.41,322353.0,35.2143,35.2143,35.0556,35.0632,322353.0
2016-01-13 10:35:00,46.41,46.51,46.34,46.35,303516.0,35.0632,35.1387,35.0103,35.0178,303516.0
2016-01-13 10:40:00,46.36,46.5,46.33,46.45,390329.0,35.0254,35.1311,35.0027,35.0934,390329.0
2016-01-13 10:45:00,46.46,46.51,46.4,46.47,169812.0,35.1009,35.1387,35.0556,35.1085,169812.0
2016-01-13 10:50:00,46.48,46.57,46.43,46.45,243093.0,35.116,35.184,35.0783,35.0934,243093.0
2016-01-13 10:55:00,46.46,46.6,46.41,46.59,286537.0,35.1009,35.2067,35.0632,35.1991,286537.0
2016-01-13 11:00:00,46.59,46.59,46.4,46.41,243643.0,35.1991,35.1991,35.0556,35.0632,243643.0
2016-01-13 11:05:00,46.41,46.47,46.3,46.31,370241.0,35.0632,35.1085,34.98,34.9876,370241.0
2016-01-13 11:10:00,46.31,46.43,46.27,46.4,346744.0,34.9876,35.0783,34.9574,35.0556,346744.0
2016-01-13 11:15:00,46.4,46.49,46.39,46.47,270604.0,35.0556,35.1236,35.048,35.1085,270604.0
2016-01-13 11:20:00,46.47,46.5,46.36,46.39,157606.0,35.1085,35.1311,35.0254,35.048,157606.0
2016-01-13 11:25:00,46.4,46.41,46.34,46.37,143068.0,35.0556,35.0632,35.0103,35.0329,143068.0
2016-01-13 11:30:00,46.36,46.43,46.32,46.4,253901.0,35.0254,35.0783,34.9952,35.0556,253901.0
2016-01-13 11:35:00,46.4,46.5,46.38,46.43,344880.0,35.0556,35.1311,35.0405,35.0783,344880.0
2016-01-13 11:40:00,46.42,46.43,46.32,46.37,201898.0,35.0707,35.0783,34.9952,35.0329,201898.0
2016-01-13 11:45:00,46.37,46.37,46.23,46.24,405180.0,35.0329,35.0329,34.9272,34.9347,405180.0
2016-01-13 11:50:00,46.24,46.32,46.22,46.28,205313.0,34.9347,34.9952,34.9196,34.9649,205313.0
2016-01-13 11:55:00,46.27,46.27,46.2,46.21,246748.0,34.9574,34.9574,34.9045,34.912,246748.0
2016-01-13 12:00:00,46.22,46.3,46.18,46.19,257836.0,34.9196,34.98,34.8894,34.8969,257836.0
2016-01-13 12:05:00,46.18,46.2,46.1,46.18,292682.0,34.8894,34.9045,34.8289,34.8894,292682.0
2016-01-13 12:10:00,46.2,46.31,46.14,46.27,118111.0,34.9045,34.9876,34.8592,34.9574,118111.0
2016-01-13 12:15:00,46.27,46.33,46.24,46.26,141650.0,34.9574,35.0027,34.9347,34.9498,141650.0
2016-01-13 12:20:00,46.27,46.33,46.22,46.29,187808.0,34.9574,35.0027,34.9196,34.9725,187808.0
2016-01-13 12:25:00,46.29,46.32,46.2,46.23,119911.0,34.9725,34.9952,34.9045,34.9272,119911.0
2016-01-13 12:30:00,46.23,46.23,46.06,46.09,207943.0,34.9272,34.9272,34.7987,34.8214,207943.0
2016-01-13 12:35:00,46.08,46.1,45.98,46.0,345129.0,34.8138,34.8289,34.7383,34.7534,345129.0
2016-01-13 12:40:00,46.0,46.04,45.93,45.98,212185.0,34.7534,34.7836,34.7005,34.7383,212185.0
2016-01-13 12:45:00,45.99,46.06,45.97,46.04,154735.0,34.7458,34.7987,34.7307,34.7836,154735.0
2016-01-13 12:50:00,46.04,46.04,45.9,45.97,196636.0,34.7836,34.7836,34.6778,34.7307,196636.0
2016-01-13 12:55:00,45.98,46.02,45.9,45.94,105528.0,34.7383,34.7685,34.6778,34.7081,105528.0
2016-01-13 13:00:00,45.93,45.96,45.89,45.95,143130.0,34.7005,34.7232,34.6703,34.7156,143130.0
2016-01-13 13:05:00,45.95,46.0,45.91,45.98,132204.0,34.7156,34.7534,34.6854,34.7383,132204.0
2016-01-13 13:10:00,45.99,46.06,45.97,45.99,177704.0,34.7458,34.7987,34.7307,34.7458,177704.0
2016-01-13 13:15:00,45.99,46.01,45.91,45.93,169419.0,34.7458,34.7609,34.6854,34.7005,169419.0
2016-01-13 13:20:00,45.92,45.94,45.85,45.86,317787.0,34.693,34.7081,34.6401,34.6476,317787.0
2016-01-13 13:25:00,45.86,45.9,45.78,45.79,220630.0,34.6476,34.6778,34.5872,34.5947,220630.0
2016-01-13 13:30:00,45.79,45.85,45.76,45.77,177396.0,34.5947,34.6401,34.5721,34.5796,177396.0
2016-01-13 13:35:00,45.78,45.82,45.65,45.67,202466.0,34.5872,34.6174,34.489,34.5041,202466.0
2016-01-13 13:40:00,45.67,45.71,45.53,45.53,385728.0,34.5041,34.5343,34.3983,34.3983,385728.0
2016-01-13 13:45:00,45.53,45.56,45.46,45.48,377243.0,34.3983,34.421,34.3454,34.3605,377243.0
2016-01-13 13:50:00,45.47,45.57,45.41,45.52,421883.0,34.353,34.4285,34.3076,34.3907,421883.0
2016-01-13 13:55:00,45.52,45.58,45.46,45.47,164859.0,34.3907,34.4361,34.3454,34.353,164859.0
2016-01-13 14:00:00,45.47,45.62,45.39,45.54,217946.0,34.353,34.4663,34.2925,34.4059,217946.0
2016-01-13 14:05:00,45.53,45.58,45.42,45.52,287954.0,34.3983,34.4361,34.3152,34.3907,287954.0
2016-01-13 14:10:00,45.53,45.61,45.46,45.51,200906.0,34.3983,34.4587,34.3454,34.3832,200906.0
2016-01-13 14:15:00,45.51,45.54,45.41,45.51,387724.0,34.3832,34.4059,34.3076,34.3832,387724.0
2016-01-13 14:20:00,45.51,45.56,45.41,45.48,198466.0,34.3832,34.421,34.3076,34.3605,198466.0
2016-01-13 14:25:00,45.48,45.48,45.35,45.42,345381.0,34.3605,34.3605,34.2623,34.3152,345381.0
2016-01-13 14:30:00,45.42,45.42,45.08,45.1,411867.0,34.3152,34.3152,34.0583,34.0734,411867.0
2016-01-13 14:35:00,45.09,45.22,45.01,45.19,438767.0,34.0659,34.1641,34.0054,34.1414,438767.0
2016-01-13 14:40:00,45.19,45.2,44.96,45.02,561173.0,34.1414,34.149,33.9677,34.013,561173.0
2016-01-13 14:45:00,45.02,45.17,45.01,45.17,466611.0,34.013,34.1263,34.0054,34.1263,466611.0
2016-01-13 14:50:00,45.18,45.35,45.18,45.34,275012.0,34.1339,34.2623,34.1339,34.2548,275012.0
2016-01-13 14:55:00,45.35,45.4,45.22,45.25,387489.0,34.2623,34.3001,34.1641,34.1868,387489.0
2016-01-13 15:00:00,45.26,45.34,45.23,45.33,264401.0,34.1943,34.2548,34.1717,34.2472,264401.0
2016-01-13 15:05:00,45.33,45.42,45.28,45.28,309084.0,34.2472,34.3152,34.2094,34.2094,309084.0
2016-01-13 15:10:00,45.29,45.32,45.18,45.19,368946.0,34.217,34.2396,34.1339,34.1414,368946.0
2016-01-13 15:15:00,45.19,45.38,45.17,45.32,348615.0,34.1414,34.285,34.1263,34.2396,348615.0
2016-01-13 15:20:00,45.32,45.38,45.25,45.34,475496.0,34.2396,34.285,34.1868,34.2548,475496.0
2016-01-13 15:25:00,45.35,45.48,45.31,45.31,366663.0,34.2623,34.3605,34.2321,34.2321,366663.0
2016-01-13 15:30:00,45.31,45.41,45.23,45.28,443855.0,34.2321,34.3076,34.1717,34.2094,443855.0
2016-01-13 15:35:00,45.27,45.28,45.12,45.22,352567.0,34.2019,34.2094,34.0885,34.1641,352567.0
2016-01-13 15:40:00,45.22,45.34,45.16,45.19,395503.0,34.1641,34.2548,34.1188,34.1414,395503.0
2016-01-13 15:45:00,45.19,45.21,45.05,45.07,526198.0,34.1414,34.1565,34.0357,34.0508,526198.0
2016-01-13 15:50:00,45.08,45.17,45.03,45.16,684083.0,34.0583,34.1263,34.0205,34.1188,684083.0
2016-01-13 15:55:00,45.16,45.22,45.09,45.18,1426001.0,34.1188,34.1641,34.0659,34.1339,1426001.0
2016-01-14 09:30:00,45.45,45.6,45.33,45.34,746085.0,34.3379,34.4512,34.2472,34.2548,746085.0
2016-01-14 09:35:00,45.33,45.34,44.9,44.96,595726.0,34.2472,34.2548,33.9223,33.9677,595726.0
2016-01-14 09:40:00,44.96,45.42,44.95,45.42,381961.0,33.9677,34.3152,33.9601,34.3152,381961.0
2016-01-14 09:45:00,45.42,45.42,45.04,45.05,334755.0,34.3152,34.3152,34.0281,34.0357,334755.0
2016-01-14 09:50:00,45.08,45.13,44.83,44.84,331330.0,34.0583,34.0961,33.8694,33.877,331330.0
2016-01-14 09:55:00,44.85,44.97,44.66,44.76,346890.0,33.8846,33.9752,33.741,33.8166,346890.0
2016-01-14 10:00:00,44.76,44.85,44.62,44.74,367107.0,33.8166,33.8846,33.7108,33.8015,367107.0
2016-01-14 10:05:00,44.74,44.9,44.68,44.69,337450.0,33.8015,33.9223,33.7561,33.7637,337450.0
2016-01-14 10:10:00,44.69,44.92,44.56,44.86,433130.0,33.7637,33.9374,33.6655,33.8921,433130.0
2016-01-14 10:15:00,44.87,44.95,44.76,44.94,591098.0,33.8997,33.9601,33.8166,33.9526,591098.0
2016-01-14 10:20:00,44.95,45.05,44.83,44.99,813530.0,33.9601,34.0357,33.8694,33.9903,813530.0
2016-01-14 10:25:00,45.0,45.21,44.89,45.2,553945.0,33.9979,34.1565,33.9148,34.149,553945.0
2016-01-14 10:30:00,45.2,45.48,45.17,45.36,757998.0,34.149,34.3605,34.1263,34.2699,757998.0
2016-01-14 10:35:00,45.36,45.7,45.35,45.53,602436.0,34.2699,34.5267,34.2623,34.3983,602436.0
2016-01-14 10:40:00,45.52,45.69,45.46,45.68,414464.0,34.3907,34.5192,34.3454,34.5116,414464.0
2016-01-14 10:45:00,45.68,45.73,45.56,45.68,355961.0,34.5116,34.5494,34.421,34.5116,355961.0
2016-01-14 10:50:00,45.68,45.79,45.63,45.64,275821.0,34.5116,34.5947,34.4739,34.4814,275821.0
2016-01-14 10:55:00,45.65,45.69,45.38,45.4,229999.0,34.489,34.5192,34.285,34.3001,229999.0
2016-01-14 11:00:00,45.41,45.5,45.21,45.34,208771.0,34.3076,34.3756,34.1565,34.2548,208771.0
2016-01-14 11:05:00,45.34,45.45,45.29,45.39,223414.0,34.2548,34.3379,34.217,34.2925,223414.0
2016-01-14 11:10:00,45.39,45.54,45.38,45.53,166246.0,34.2925,34.4059,34.285,34.3983,166246.0
2016-01-14 11:15:00,45.54,45.54,45.31,45.31,169476.0,34.4059,34.4059,34.2321,34.2321,169476.0
2016-01-14 11:20:00,45.32,45.38,45.18,45.25,150744.0,34.2396,34.285,34.1339,34.1868,150744.0
2016-01-14 11:25:00,45.25,45.3,45.16,45.28,175759.0,34.1868,34.2245,34.1188,34.2094,175759.0
2016-01-14 11:30:00,45.28,45.35,45.2,45.2,182359.0,34.2094,34.2623,34.149,34.149,182359.0
2016-01-14 11:35:00,45.21,45.29,45.17,45.25,143869.0,34.1565,34.217,34.1263,34.1868,143869.0
2016-01-14 11:40:00,45.24,45.34,45.22,45.33,162759.0,34.1792,34.2548,34.1641,34.2472,162759.0
2016-01-14 11:45:00,45.34,45.42,45.31,45.32,100769.0,34.2548,34.3152,34.2321,34.2396,100769.0
2016-01-14 11:50:00,45.32,45.35,45.18,45.28,153498.0,34.2396,34.2623,34.1339,34.2094,153498.0
2016-01-14 11:55:00,45.28,45.35,45.24,45.31,193772.0,34.2094,34.2623,34.1792,34.2321,193772.0
2016-01-14 12:00:00,45.32,45.37,45.26,45.29,175653.0,34.2396,34.2774,34.1943,34.217,175653.0
2016-01-14 12:05:00,45.29,45.35,45.24,45.27,206996.0,34.217,34.2623,34.1792,34.2019,206996.0
2016-01-14 12:10:00,45.28,45.31,45.23,45.3,193527.0,34.2094,34.2321,34.1717,34.2245,193527.0
2016-01-14 12:15:00,45.29,45.37,45.21,45.26,227502.0,34.217,34.2774,34.1565,34.1943,227502.0
2016-01-14 12:20:00,45.25,45.32,45.12,45.3,208142.0,34.1868,34.2396,34.0885,34.2245,208142.0
2016-01-14 12:25:00,45.3,45.3,45.2,45.29,142615.0,34.2245,34.2245,34.149,34.217,142615.0
2016-01-14 12:30:00,45.28,45.39,45.28,45.37,184881.0,34.2094,34.2925,34.2094,34.2774,184881.0
2016-01-14 12:35:00,45.38,45.47,45.35,45.43,402136.0,34.285,34.353,34.2623,34.3228,402136.0
2016-01-14 12:40:00,45.44,45.49,45.33,45.35,478621.0,34.3303,34.3681,34.2472,34.2623,478621.0
2016-01-14 12:45:00,45.36,45.42,45.3,45.34,285528.0,34.2699,34.3152,34.2245,34.2548,285528.0
2016-01-14 12:50:00,45.32,45.45,45.29,45.45,349679.0,34.2396,34.3379,34.217,34.3379,349679.0
2016-01-14 12:55:00,45.45,45.45,45.25,45.25,199765.0,34.3379,34.3379,34.1868,34.1868,199765.0
2016-01-14 13:00:00,45.26,45.44,45.23,45.39,316079.0,34.1943,34.3303,34.1717,34.2925,316079.0
2016-01-14 13:05:00,45.4,45.48,45.36,45.43,292935.0,34.3001,34.3605,34.2699,34.3228,292935.0
2016-01-14 13:10:00,45.44,45.53,45.4,45.44,229151.0,34.3303,34.3983,34.3001,34.3303,229151.0
2016-01-14 13:15:00,45.44,45.5,45.4,45.5,197818.0,34.3303,34.3756,34.3001,34.3756,197818.0
2016-01-14 13:20:00,45.5,45.62,45.49,45.56,245025.0,34.3756,34.4663,34.3681,34.421,245025.0
2016-01-14 13:25:00,45.57,45.63,45.53,45.59,122326.0,34.4285,34.4739,34.3983,34.4436,122326.0
2016-01-14 13:30:00,45.6,45.67,45.59,45.67,248291.0,34.4512,34.5041,34.4436,34.5041,248291.0
2016-01-14 13:35:00,45.66,45.74,45.6,45.64,279403.0,34.4965,34.557,34.4512,34.4814,279403.0
2016-01-14 13:40:00,45.64,45.66,45.52,45.54,115347.0,34.4814,34.4965,34.3907,34.4059,115347.0
2016-01-14 13:45:00,45.54,45.57,45.48,45.52,298483.0,34.4059,34.4285,34.3605,34.3907,298483.0
2016-01-14 13:50:00,45.51,45.71,45.49,45.7,289556.0,34.3832,34.5343,34.3681,34.5267,289556.0
2016-01-14 13:55:00,45.7,45.77,45.66,45.69,248135.0,34.5267,34.5796,34.4965,34.5192,248135.0
2016-01-14 14:00:00,45.7,45.75,45.59,45.7,193894.0,34.5267,34.5645,34.4436,34.5267,193894.0
2016-01-14 14:05:00,45.69,45.77,45.67,45.68,298478.0,34.5192,34.5796,34.5041,34.5116,298478.0
2016-01-14 14:10:00,45.68,45.77,45.65,45.71,195714.0,34.5116,34.5796,34.489,34.5343,195714.0
2016-01-14 14:15:00,45.72,45.79,45.64,45.65,137410.0,34.5418,34.5947,34.4814,34.489,137410.0
2016-01-14 14:20:00,45.64,45.77,45.61,45.75,223623.0,34.4814,34.5796,34.4587,34.5645,223623.0
2016-01-14 14:25:00,45.75,45.82,45.67,45.73,286281.0,34.5645,34.6174,34.5041,34.5494,286281.0
2016-01-14 14:30:00,45.73,45.76,45.59,45.64,261328.0,34.5494,34.5721,34.4436,34.4814,261328.0
2016-01-14 14:35:00,45.64,45.65,45.48,45.5,175950.0,34.4814,34.489,34.3605,34.3756,175950.0
2016-01-14 14:40:00,45.5,45.59,45.49,45.52,172302.0,34.3756,34.4436,34.3681,34.3907,172302.0
2016-01-14 14:45:00,45.51,45.56,45.45,45.49,225158.0,34.3832,34.421,34.3379,34.3681,225158.0
2016-01-14 14:50:00,45.5,45.58,45.49,45.57,196314.0,34.3756,34.4361,34.3681,34.4285,196314.0
2016-01-14 14:55:00,45.56,45.64,45.54,45.58,182210.0,34.421,34.4814,34.4059,34.4361,182210.0
2016-01-14 15:00:00,45.58,45.59,45.5,45.55,370337.0,34.4361,34.4436,34.3756,34.4134,370337.0
2016-01-14 15:05:00,45.55,45.61,45.55,45.59,401533.0,34.4134,34.4587,34.4134,34.4436,401533.0
2016-01-14 15:10:00,45.59,45.61,45.53,45.6,379991.0,34.4436,34.4587,34.3983,34.4512,379991.0
2016-01-14 15:15:00,45.6,45.66,45.57,45.59,239205.0,34.4512,34.4965,34.4285,34.4436,239205.0
2016-01-14 15:20:00,45.6,45.62,45.54,45.62,227465.0,34.4512,34.4663,34.4059,34.4663,227465.0
2016-01-14 15:25:00,45.62,45.66,45.58,45.58,251213.0,34.4663,34.4965,34.4361,34.4361,251213.0
2016-01-14 15:30:00,45.59,45.62,45.48,45.5,613300.0,34.4436,34.4663,34.3605,34.3756,613300.0
2016-01-14 15:35:00,45.5,45.55,45.32,45.42,555490.0,34.3756,34.4134,34.2396,34.3152,555490.0
2016-01-14 15:40:00,45.41,45.42,45.33,45.41,445490.0,34.3076,34.3152,34.2472,34.3076,445490.0
2016-01-14 15:45:00,45.41,45.42,45.33,45.34,513033.0,34.3076,34.3152,34.2472,34.2548,513033.0
2016-01-14 15:50:00,45.34,45.41,45.21,45.27,831761.0,34.2548,34.3076,34.1565,34.2019,831761.0
2016-01-14 15:55:00,45.27,45.67,45.23,45.38,2272289.0,34.2019,34.5041,34.1717,34.285,2272289.0
2016-01-15 09:30:00,42.51,43.59,42.11,43.43,2223607.0,32.1167,32.9326,31.8145,32.8117,2223607.0
2016-01-15 09:35:00,43.43,43.53,43.22,43.22,1022748.0,32.8117,32.8873,32.6531,32.6531,1022748.0
2016-01-15 09:40:00,43.22,43.32,42.71,43.32,1271217.0,32.6531,32.7286,32.2678,32.7286,1271217.0
2016-01-15 09:45:00,43.31,43.69,43.29,43.56,954856.0,32.7211,33.0082,32.706,32.91,954856.0
2016-01-15 09:50:00,43.56,43.57,43.17,43.25,848094.0,32.91,32.9175,32.6153,32.6757,848094.0
2016-01-15 09:55:00,43.26,43.3,42.88,43.08,631066.0,32.6833,32.7135,32.3962,32.5473,631066.0
2016-01-15 10:00:00,43.06,43.06,42.72,42.77,780755.0,32.5322,32.5322,32.2753,32.3131,780755.0
2016-01-15 10:05:00,42.78,43.14,42.73,43.02,776010.0,32.3207,32.5926,32.2829,32.502,776010.0
2016-01-15 10:10:00,43.03,43.05,42.88,42.99,663880.0,32.5095,32.5246,32.3962,32.4793,663880.0
2016-01-15 10:15:00,43.0,43.17,42.91,43.0,520194.0,32.4869,32.6153,32.4189,32.4869,520194.0
2016-01-15 10:20:00,43.0,43.18,42.95,43.0,670922.0,32.4869,32.6229,32.4491,32.4869,670922.0
2016-01-15 10:25:00,43.0,43.01,42.83,42.92,602390.0,32.4869,32.4944,32.3584,32.4264,602390.0
2016-01-15 10:30:00,42.92,43.03,42.86,42.88,972222.0,32.4264,32.5095,32.3811,32.3962,972222.0
2016-01-15 10:35:00,42.89,43.01,42.83,42.94,522402.0,32.4038,32.4944,32.3584,32.4415,522402.0
2016-01-15 10:40:00,42.95,42.99,42.83,42.87,522419.0,32.4491,32.4793,32.3584,32.3887,522419.0
2016-01-15 10:45:00,42.88,42.98,42.85,42.98,561202.0,32.3962,32.4718,32.3735,32.4718,561202.0
2016-01-15 10:50:00,42.97,42.99,42.72,42.8,516457.0,32.4642,32.4793,32.2753,32.3358,516457.0
2016-01-15 10:55:00,42.79,42.8,42.63,42.65,598665.0,32.3282,32.3358,32.2073,32.2224,598665.0
2016-01-15 11:00:00,42.65,42.69,42.3,42.31,862637.0,32.2224,32.2527,31.958,31.9656,862637.0
2016-01-15 11:05:00,42.31,42.39,42.15,42.16,698287.0,31.9656,32.026,31.8447,31.8522,698287.0
2016-01-15 11:10:00,42.16,42.33,42.09,42.31,527930.0,31.8522,31.9807,31.7994,31.9656,527930.0
2016-01-15 11:15:00,42.31,42.49,42.3,42.4,677629.0,31.9656,32.1016,31.958,32.0336,677629.0
2016-01-15 11:20:00,42.41,42.51,42.31,42.35,371413.0,32.0411,32.1167,31.9656,31.9958,371413.0
2016-01-15 11:25:00,42.35,42.46,42.31,42.37,455030.0,31.9958,32.0789,31.9656,32.0109,455030.0
2016-01-15 11:30:00,42.38,42.46,42.31,42.39,346467.0,32.0185,32.0789,31.9656,32.026,346467.0
2016-01-15 11:35:00,42.38,42.57,42.33,42.5,714526.0,32.0185,32.162,31.9807,32.1091,714526.0
2016-01-15 11:40:00,42.5,42.77,42.47,42.76,815623.0,32.1091,32.3131,32.0864,32.3055,815623.0
2016-01-15 11:45:00,42.76,42.78,42.66,42.73,563109.0,32.3055,32.3207,32.23,32.2829,563109.0
2016-01-15 11:50:00,42.72,42.76,42.63,42.65,377989.0,32.2753,32.3055,32.2073,32.2224,377989.0
2016-01-15 11:55:00,42.65,42.67,42.56,42.58,610794.0,32.2224,32.2375,32.1544,32.1696,610794.0
2016-01-15 12:00:00,42.57,42.61,42.3,42.32,638741.0,32.162,32.1922,31.958,31.9731,638741.0
2016-01-15 12:05:00,42.33,42.48,42.26,42.48,596949.0,31.9807,32.094,31.9278,32.094,596949.0
2016-01-15 12:10:00,42.47,42.55,42.42,42.43,489572.0,32.0864,32.1469,32.0487,32.0562,489572.0
2016-01-15 12:15:00,42.43,42.43,42.28,42.29,439215.0,32.0562,32.0562,31.9429,31.9505,439215.0
2016-01-15 12:20:00,42.28,42.33,42.14,42.17,623329.0,31.9429,31.9807,31.8371,31.8598,623329.0
2016-01-15 12:25:00,42.16,42.26,42.02,42.17,611178.0,31.8522,31.9278,31.7465,31.8598,611178.0
2016-01-15 12:30:00,42.18,42.18,41.94,42.04,1025874.0,31.8673,31.8673,31.686,31.7616,1025874.0
2016-01-15 12:35:00,42.04,42.06,41.85,41.88,453192.0,31.7616,31.7767,31.618,31.6407,453192.0
2016-01-15 12:40:00,41.88,42.09,41.86,42.08,510700.0,31.6407,31.7994,31.6256,31.7918,510700.0
2016-01-15 12:45:00,42.08,42.26,42.07,42.23,364859.0,31.7918,31.9278,31.7842,31.9051,364859.0
2016-01-15 12:50:00,42.23,42.34,42.22,42.34,470990.0,31.9051,31.9882,31.8976,31.9882,470990.0
2016-01-15 12:55:00,42.34,42.46,42.33,42.4,352470.0,31.9882,32.0789,31.9807,32.0336,352470.0
2016-01-15 13:00:00,42.4,42.47,42.39,42.47,547774.0,32.0336,32.0864,32.026,32.0864,547774.0
2016-01-15 13:05:00,42.46,42.46,42.36,42.42,467381.0,32.0789,32.0789,32.0033,32.0487,467381.0
2016-01-15 13:10:00,42.42,42.51,42.29,42.36,606587.0,32.0487,32.1167,31.9505,32.0033,606587.0
2016-01-15 13:15:00,42.35,42.57,42.35,42.53,340663.0,31.9958,32.162,31.9958,32.1318,340663.0
2016-01-15 13:20:00,42.52,42.56,42.47,42.48,474574.0,32.1242,32.1544,32.0864,32.094,474574.0
2016-01-15 13:25:00,42.48,42.51,42.31,42.35,379386.0,32.094,32.1167,31.9656,31.9958,379386.0
2016-01-15 13:30:00,42.34,42.48,42.33,42.48,234057.0,31.9882,32.094,31.9807,32.094,234057.0
2016-01-15 13:35:00,42.47,42.53,42.43,42.44,272517.0,32.0864,32.1318,32.0562,32.0638,272517.0
2016-01-15 13:40:00,42.44,42.68,42.43,42.65,342354.0,32.0638,32.2451,32.0562,32.2224,342354.0
2016-01-15 13:45:00,42.64,42.69,42.52,42.54,648173.0,32.2149,32.2527,32.1242,32.1393,648173.0
2016-01-15 13:50:00,42.54,42.64,42.47,42.59,323718.0,32.1393,32.2149,32.0864,32.1771,323718.0
2016-01-15 13:55:00,42.6,42.6,42.47,42.54,337151.0,32.1847,32.1847,32.0864,32.1393,337151.0
2016-01-15 14:00:00,42.53,42.55,42.48,42.51,213523.0,32.1318,32.1469,32.094,32.1167,213523.0
2016-01-15 14:05:00,42.51,42.61,42.47,42.6,299011.0,32.1167,32.1922,32.0864,32.1847,299011.0
2016-01-15 14:10:00,42.6,42.65,42.57,42.62,245061.0,32.1847,32.2224,32.162,32.1998,245061.0
2016-01-15 14:15:00,42.61,42.62,42.52,42.59,254647.0,32.1922,32.1998,32.1242,32.1771,254647.0
2016-01-15 14:20:00,42.59,42.64,42.55,42.58,564112.0,32.1771,32.2149,32.1469,32.1696,564112.0
2016-01-15 14:25:00,42.59,42.62,42.37,42.37,316259.0,32.1771,32.1998,32.0109,32.0109,316259.0
2016-01-15 14:30:00,42.37,42.4,42.23,42.24,357808.0,32.0109,32.0336,31.9051,31.9127,357808.0
2016-01-15 14:35:00,42.24,42.31,42.16,42.29,310300.0,31.9127,31.9656,31.8522,31.9505,310300.0
2016-01-15 14:40:00,42.29,42.44,42.29,42.37,275543.0,31.9505,32.0638,31.9505,32.0109,275543.0
2016-01-15 14:45:00,42.37,42.4,42.27,42.4,479795.0,32.0109,32.0336,31.9353,32.0336,479795.0
2016-01-15 14:50:00,42.41,42.56,42.34,42.56,372798.0,32.0411,32.1544,31.9882,32.1544,372798.0
2016-01-15 14:55:00,42.55,42.63,42.51,42.63,469696.0,32.1469,32.2073,32.1167,32.2073,469696.0
2016-01-15 15:00:00,42.62,42.63,42.49,42.62,414081.0,32.1998,32.2073,32.1016,32.1998,414081.0
2016-01-15 15:05:00,42.63,42.66,42.55,42.55,438469.0,32.2073,32.23,32.1469,32.1469,438469.0
2016-01-15 15:10:00,42.54,42.56,42.4,42.45,712630.0,32.1393,32.1544,32.0336,32.0713,712630.0
2016-01-15 15:15:00,42.45,42.46,42.22,42.27,669425.0,32.0713,32.0789,31.8976,31.9353,669425.0
2016-01-15 15:20:00,42.27,42.41,42.23,42.39,491879.0,31.9353,32.0411,31.9051,32.026,491879.0
2016-01-15 15:25:00,42.39,42.53,42.37,42.5,527343.0,32.026,32.1318,32.0109,32.1091,527343.0
2016-01-15 15:30:00,42.5,42.62,42.41,42.57,505072.0,32.1091,32.1998,32.0411,32.162,505072.0
2016-01-15 15:35:00,42.56,42.6,42.47,42.48,516669.0,32.1544,32.1847,32.0864,32.094,516669.0
2016-01-15 15:40:00,42.47,42.49,42.38,42.46,798715.0,32.0864,32.1016,32.0185,32.0789,798715.0
2016-01-15 15:45:00,42.47,42.54,42.45,42.47,577642.0,32.0864,32.1393,32.0713,32.0864,577642.0
2016-01-15 15:50:00,42.48,42.49,42.34,42.38,1129170.0,32.094,32.1016,31.9882,32.0185,1129170.0
2016-01-15 15:55:00,42.38,42.47,42.27,42.46,2643167.0,32.0185,32.0864,31.9353,32.0789,2643167.0
2016-01-19 09:30:00,42.85,43.12,42.8,42.97,2126267.0,32.3735,32.5775,32.3358,32.4642,2126267.0
2016-01-19 09:35:00,42.96,42.99,42.75,42.83,1277049.0,32.4566,32.4793,32.298,32.3584,1277049.0
2016-01-19 09:40:00,42.83,42.95,42.78,42.83,832731.0,32.3584,32.4491,32.3207,32.3584,832731.0
2016-01-19 09:45:00,42.83,42.95,42.79,42.85,820567.0,32.3584,32.4491,32.3282,32.3735,820567.0
2016-01-19 09:50:00,42.84,42.85,42.54,42.75,989260.0,32.366,32.3735,32.1393,32.298,989260.0
2016-01-19 09:55:00,42.75,42.87,42.65,42.75,626415.0,32.298,32.3887,32.2224,32.298,626415.0
2016-01-19 10:00:00,42.75,42.9,42.75,42.88,716273.0,32.298,32.4113,32.298,32.3962,716273.0
2016-01-19 10:05:00,42.88,43.0,42.76,42.78,931740.0,32.3962,32.4869,32.3055,32.3207,931740.0
2016-01-19 10:10:00,42.78,42.92,42.75,42.76,499619.0,32.3207,32.4264,32.298,32.3055,499619.0
2016-01-19 10:15:00,42.77,42.92,42.76,42.82,440799.0,32.3131,32.4264,32.3055,32.3509,440799.0
2016-01-19 10:20:00,42.82,42.9,42.78,42.9,420119.0,32.3509,32.4113,32.3207,32.4113,420119.0
2016-01-19 10:25:00,42.89,43.01,42.89,42.99,678994.0,32.4038,32.4944,32.4038,32.4793,678994.0
2016-01-19 10:30:00,42.99,43.0,42.87,42.89,513105.0,32.4793,32.4869,32.3887,32.4038,513105.0
2016-01-19 10:35:00,42.89,42.94,42.81,42.81,344987.0,32.4038,32.4415,32.3433,32.3433,344987.0
2016-01-19 10:40:00,42.81,42.83,42.71,42.71,548708.0,32.3433,32.3584,32.2678,32.2678,548708.0
2016-01-19 10:45:00,42.71,42.78,42.64,42.72,538885.0,32.2678,32.3207,32.2149,32.2753,538885.0
2016-01-19 10:50:00,42.73,42.78,42.45,42.45,418481.0,32.2829,32.3207,32.0713,32.0713,418481.0
2016-01-19 10:55:00,42.45,42.56,42.38,42.4,359253.0,32.0713,32.1544,32.0185,32.0336,359253.0
2016-01-19 11:00:00,42.4,42.54,42.38,42.51,360698.0,32.0336,32.1393,32.0185,32.1167,360698.0
2016-01-19 11:05:00,42.51,42.58,42.4,42.55,347793.0,32.1167,32.1696,32.0336,32.1469,347793.0
2016-01-19 11:10:00,42.55,42.55,42.38,42.43,381966.0,32.1469,32.1469,32.0185,32.0562,381966.0
2016-01-19 11:15:00,42.42,42.54,42.35,42.35,357968.0,32.0487,32.1393,31.9958,31.9958,357968.0
2016-01-19 11:20:00,42.36,42.51,42.36,42.43,415417.0,32.0033,32.1167,32.0033,32.0562,415417.0
2016-01-19 11:25:00,42.43,42.71,42.42,42.67,438190.0,32.0562,32.2678,32.0487,32.2375,438190.0
2016-01-19 11:30:00,42.68,42.73,42.61,42.62,347629.0,32.2451,32.2829,32.1922,32.1998,347629.0
2016-01-19 11:35:00,42.61,42.75,42.6,42.74,412383.0,32.1922,32.298,32.1847,32.2904,412383.0
2016-01-19 11:40:00,42.75,42.75,42.65,42.66,306450.0,32.298,32.298,32.2224,32.23,306450.0
2016-01-19 11:45:00,42.65,42.73,42.53,42.53,246163.0,32.2224,32.2829,32.1318,32.1318,246163.0
2016-01-19 11:50:00,42.53,42.59,42.48,42.5,210965.0,32.1318,32.1771,32.094,32.1091,210965.0
2016-01-19 11:55:00,42.5,42.57,42.44,42.47,282783.0,32.1091,32.162,32.0638,32.0864,282783.0
2016-01-19 12:00:00,42.47,42.53,42.45,42.47,191958.0,32.0864,32.1318,32.0713,32.0864,191958.0
2016-01-19 12:05:00,42.48,42.55,42.41,42.41,270601.0,32.094,32.1469,32.0411,32.0411,270601.0
2016-01-19 12:10:00,42.41,42.45,42.36,42.41,287326.0,32.0411,32.0713,32.0033,32.0411,287326.0
2016-01-19 12:15:00,42.41,42.41,42.21,42.22,293194.0,32.0411,32.0411,31.89,31.8976,293194.0
2016-01-19 12:20:00,42.22,42.26,42.13,42.15,263389.0,31.8976,31.9278,31.8296,31.8447,263389.0
2016-01-19 12:25:00,42.16,42.23,42.13,42.18,517102.0,31.8522,31.9051,31.8296,31.8673,517102.0
2016-01-19 12:30:00,42.18,42.2,42.15,42.19,252236.0,31.8673,31.8825,31.8447,31.8749,252236.0
2016-01-19 12:35:00,42.19,42.3,42.14,42.18,372447.0,31.8749,31.958,31.8371,31.8673,372447.0
2016-01-19 12:40:00,42.17,42.18,42.02,42.03,315175.0,31.8598,31.8673,31.7465,31.754,315175.0
2016-01-19 12:45:00,42.02,42.07,41.96,42.0,316776.0,31.7465,31.7842,31.7011,31.7314,316776.0
2016-01-19 12:50:00,42.0,42.19,41.97,42.18,332322.0,31.7314,31.8749,31.7087,31.8673,332322.0
2016-01-19 12:55:00,42.18,42.23,42.14,42.15,204445.0,31.8673,31.9051,31.8371,31.8447,204445.0
2016-01-19 13:00:00,42.14,42.22,42.11,42.13,267738.0,31.8371,31.8976,31.8145,31.8296,267738.0
2016-01-19 13:05:00,42.14,42.27,42.11,42.24,262599.0,31.8371,31.9353,31.8145,31.9127,262599.0
2016-01-19 13:10:00,42.24,42.27,42.17,42.19,384561.0,31.9127,31.9353,31.8598,31.8749,384561.0
2016-01-19 13:15:00,42.19,42.36,42.17,42.36,297771.0,31.8749,32.0033,31.8598,32.0033,297771.0
2016-01-19 13:20:00,42.35,42.38,42.28,42.28,241956.0,31.9958,32.0185,31.9429,31.9429,241956.0
2016-01-19 13:25:00,42.28,42.28,42.17,42.2,417221.0,31.9429,31.9429,31.8598,31.8825,417221.0
2016-01-19 13:30:00,42.19,42.21,42.08,42.13,274288.0,31.8749,31.89,31.7918,31.8296,274288.0
2016-01-19 13:35:00,42.12,42.31,42.06,42.31,275043.0,31.822,31.9656,31.7767,31.9656,275043.0
2016-01-19 13:40:00,42.3,42.32,42.2,42.2,242469.0,31.958,31.9731,31.8825,31.8825,242469.0
2016-01-19 13:45:00,42.2,42.35,42.2,42.33,347811.0,31.8825,31.9958,31.8825,31.9807,347811.0
2016-01-19 13:50:00,42.32,42.33,42.18,42.21,176063.0,31.9731,31.9807,31.8673,31.89,176063.0
2016-01-19 13:55:00,42.22,42.37,42.21,42.21,302335.0,31.8976,32.0109,31.89,31.89,302335.0
2016-01-19 14:00:00,42.21,42.24,42.12,42.12,202862.0,31.89,31.9127,31.822,31.822,202862.0
2016-01-19 14:05:00,42.12,42.14,41.94,41.97,472247.0,31.822,31.8371,31.686,31.7087,472247.0
2016-01-19 14:10:00,41.96,41.97,41.86,41.87,373242.0,31.7011,31.7087,31.6256,31.6331,373242.0
2016-01-19 14:15:00,41.87,41.93,41.84,41.89,298950.0,31.6331,31.6785,31.6105,31.6483,298950.0
2016-01-19 14:20:00,41.88,41.9,41.8,41.88,375232.0,31.6407,31.6558,31.5803,31.6407,375232.0
2016-01-19 14:25:00,41.88,41.95,41.86,41.94,281475.0,31.6407,31.6936,31.6256,31.686,281475.0
2016-01-19 14:30:00,41.95,41.99,41.9,41.96,207092.0,31.6936,31.7238,31.6558,31.7011,207092.0
2016-01-19 14:35:00,41.96,41.96,41.86,41.92,230260.0,31.7011,31.7011,31.6256,31.6709,230260.0
2016-01-19 14:40:00,41.92,41.96,41.75,41.76,408201.0,31.6709,31.7011,31.5425,31.55,408201.0
2016-01-19 14:45:00,41.75,41.77,41.68,41.71,436319.0,31.5425,31.5576,31.4896,31.5123,436319.0
2016-01-19 14:50:00,41.72,41.81,41.7,41.8,369102.0,31.5198,31.5878,31.5047,31.5803,369102.0
2016-01-19 14:55:00,41.8,41.83,41.71,41.76,403298.0,31.5803,31.6029,31.5123,31.55,403298.0
2016-01-19 15:00:00,41.76,41.94,41.66,41.93,546689.0,31.55,31.686,31.4745,31.6785,546689.0
2016-01-19 15:05:00,41.92,41.94,41.79,41.86,472056.0,31.6709,31.686,31.5727,31.6256,472056.0
2016-01-19 15:10:00,41.86,41.91,41.8,41.83,313294.0,31.6256,31.6634,31.5803,31.6029,313294.0
2016-01-19 15:15:00,41.83,41.89,41.75,41.82,403659.0,31.6029,31.6483,31.5425,31.5954,403659.0
2016-01-19 15:20:00,41.82,41.96,41.76,41.92,294285.0,31.5954,31.7011,31.55,31.6709,294285.0
2016-01-19 15:25:00,41.91,42.07,41.91,42.04,366833.0,31.6634,31.7842,31.6634,31.7616,366833.0
2016-01-19 15:30:00,42.03,42.13,41.95,42.03,431165.0,31.754,31.8296,31.6936,31.754,431165.0
2016-01-19 15:35:00,42.03,42.14,41.96,42.02,470943.0,31.754,31.8371,31.7011,31.7465,470943.0
2016-01-19 15:40:00,42.02,42.22,41.98,42.18,603307.0,31.7465,31.8976,31.7162,31.8673,603307.0
2016-01-19 15:45:00,42.18,42.19,42.08,42.15,695967.0,31.8673,31.8749,31.7918,31.8447,695967.0
2016-01-19 15:50:00,42.14,42.17,42.02,42.05,644703.0,31.8371,31.8598,31.7465,31.7691,644703.0
2016-01-19 15:55:00,42.05,42.1,41.93,41.95,1117701.0,31.7691,31.8069,31.6785,31.6936,1117701.0
2016-01-20 09:30:00,40.51,40.89,40.49,40.59,1637618.0,30.6057,30.8927,30.5905,30.6661,1637618.0
2016-01-20 09:35:00,40.6,40.7,40.35,40.47,875114.0,30.6736,30.7492,30.4848,30.5754,875114.0
2016-01-20 09:40:00,40.47,40.65,40.27,40.65,1326711.0,30.5754,30.7114,30.4243,30.7114,1326711.0
2016-01-20 09:45:00,40.65,40.92,40.54,40.66,794146.0,30.7114,30.9154,30.6283,30.719,794146.0
2016-01-20 09:50:00,40.65,40.74,40.43,40.5,596127.0,30.7114,30.7794,30.5452,30.5981,596127.0
2016-01-20 09:55:00,40.5,40.56,40.37,40.45,681175.0,30.5981,30.6434,30.4999,30.5603,681175.0
2016-01-20 10:00:00,40.45,40.49,40.32,40.46,697778.0,30.5603,30.5905,30.4621,30.5679,697778.0
2016-01-20 10:05:00,40.45,40.61,40.45,40.49,577037.0,30.5603,30.6812,30.5603,30.5905,577037.0
2016-01-20 10:10:00,40.48,40.5,40.33,40.34,560190.0,30.583,30.5981,30.4697,30.4772,560190.0
2016-01-20 10:15:00,40.35,40.38,39.97,40.0,998801.0,30.4848,30.5074,30.1977,30.2203,998801.0
2016-01-20 10:20:00,40.01,40.09,39.94,40.09,726144.0,30.2279,30.2883,30.175,30.2883,726144.0
2016-01-20 10:25:00,40.09,40.17,39.97,40.02,555621.0,30.2883,30.3488,30.1977,30.2355,555621.0
2016-01-20 10:30:00,40.02,40.12,39.88,39.88,699084.0,30.2355,30.311,30.1297,30.1297,699084.0
2016-01-20 10:35:00,39.88,39.89,39.7,39.75,817797.0,30.1297,30.1372,29.9937,30.0315,817797.0
2016-01-20 10:40:00,39.75,39.87,39.7,39.84,858826.0,30.0315,30.1221,29.9937,30.0995,858826.0
2016-01-20 10:45:00,39.85,39.89,39.76,39.88,444440.0,30.107,30.1372,30.039,30.1297,444440.0
2016-01-20 10:50:00,39.87,39.91,39.72,39.74,357062.0,30.1221,30.1523,30.0088,30.0239,357062.0
2016-01-20 10:55:00,39.74,39.79,39.63,39.67,567508.0,30.0239,30.0617,29.9408,29.971,567508.0
2016-01-20 11:00:00,39.68,40.06,39.66,39.99,601813.0,29.9786,30.2657,29.9635,30.2128,601813.0
2016-01-20 11:05:00,39.98,40.06,39.94,39.96,325950.0,30.2052,30.2657,30.175,30.1901,325950.0
2016-01-20 11:10:00,39.96,40.25,39.92,40.16,515931.0,30.1901,30.4092,30.1599,30.3412,515931.0
2016-01-20 11:15:00,40.16,40.35,40.04,40.31,814762.0,30.3412,30.4848,30.2506,30.4545,814762.0
2016-01-20 11:20:00,40.3,40.33,40.11,40.14,524182.0,30.447,30.4697,30.3034,30.3261,524182.0
2016-01-20 11:25:00,40.13,40.19,40.1,40.16,707054.0,30.3186,30.3639,30.2959,30.3412,707054.0
2016-01-20 11:30:00,40.15,40.18,39.97,40.05,957512.0,30.3337,30.3563,30.1977,30.2581,957512.0
2016-01-20 11:35:00,40.05,40.1,39.92,39.99,672356.0,30.2581,30.2959,30.1599,30.2128,672356.0
2016-01-20 11:40:00,39.98,40.02,39.84,39.84,534580.0,30.2052,30.2355,30.0995,30.0995,534580.0
2016-01-20 11:45:00,39.84,39.95,39.75,39.76,412367.0,30.0995,30.1826,30.0315,30.039,412367.0
2016-01-20 11:50:00,39.76,39.82,39.69,39.73,446470.0,30.039,30.0843,29.9861,30.0164,446470.0
2016-01-20 11:55:00,39.72,39.75,39.61,39.69,382718.0,30.0088,30.0315,29.9257,29.9861,382718.0
2016-01-20 12:00:00,39.69,39.76,39.63,39.65,359962.0,29.9861,30.039,29.9408,29.9559,359962.0
2016-01-20 12:05:00,39.65,39.66,39.56,39.62,361946.0,29.9559,29.9635,29.8879,29.9332,361946.0
2016-01-20 12:10:00,39.61,39.75,39.54,39.75,365863.0,29.9257,30.0315,29.8728,30.0315,365863.0
2016-01-20 12:15:00,39.74,39.75,39.59,39.64,223331.0,30.0239,30.0315,29.9106,29.9484,223331.0
2016-01-20 12:20:00,39.62,39.64,39.44,39.54,526015.0,29.9332,29.9484,29.7973,29.8728,526015.0
2016-01-20 12:25:00,39.54,39.59,39.46,39.57,307420.0,29.8728,29.9106,29.8124,29.8955,307420.0
2016-01-20 12:30:00,39.57,39.71,39.56,39.62,288015.0,29.8955,30.0012,29.8879,29.9332,288015.0
2016-01-20 12:35:00,39.62,39.71,39.6,39.69,280506.0,29.9332,30.0012,29.9181,29.9861,280506.0
2016-01-20 12:40:00,39.69,39.72,39.65,39.68,424998.0,29.9861,30.0088,29.9559,29.9786,424998.0
2016-01-20 12:45:00,39.67,39.73,39.62,39.69,299481.0,29.971,30.0164,29.9332,29.9861,299481.0
2016-01-20 12:50:00,39.69,39.89,39.64,39.88,392459.0,29.9861,30.1372,29.9484,30.1297,392459.0
2016-01-20 12:55:00,39.88,40.01,39.82,39.98,500608.0,30.1297,30.2279,30.0843,30.2052,500608.0
2016-01-20 13:00:00,39.99,40.14,39.93,40.09,584580.0,30.2128,30.3261,30.1675,30.2883,584580.0
2016-01-20 13:05:00,40.09,40.1,39.98,40.01,386316.0,30.2883,30.2959,30.2052,30.2279,386316.0
2016-01-20 13:10:00,40.01,40.07,39.98,40.0,303910.0,30.2279,30.2732,30.2052,30.2203,303910.0
2016-01-20 13:15:00,40.0,40.02,39.89,39.94,348412.0,30.2203,30.2355,30.1372,30.175,348412.0
2016-01-20 13:20:00,39.94,40.0,39.83,39.97,397055.0,30.175,30.2203,30.0919,30.1977,397055.0
2016-01-20 13:25:00,39.97,40.06,39.88,40.0,276522.0,30.1977,30.2657,30.1297,30.2203,276522.0
2016-01-20 13:30:00,39.99,40.11,39.97,40.0,316032.0,30.2128,30.3034,30.1977,30.2203,316032.0
2016-01-20 13:35:00,39.99,40.12,39.95,40.1,327584.0,30.2128,30.311,30.1826,30.2959,327584.0
2016-01-20 13:40:00,40.1,40.21,40.05,40.21,376038.0,30.2959,30.379,30.2581,30.379,376038.0
2016-01-20 13:45:00,40.22,40.33,40.17,40.22,587488.0,30.3866,30.4697,30.3488,30.3866,587488.0
2016-01-20 13:50:00,40.22,40.32,40.18,40.3,439976.0,30.3866,30.4621,30.3563,30.447,439976.0
2016-01-20 13:55:00,40.3,40.31,40.16,40.19,383279.0,30.447,30.4545,30.3412,30.3639,383279.0
2016-01-20 14:00:00,40.19,40.22,40.07,40.12,390093.0,30.3639,30.3866,30.2732,30.311,390093.0
2016-01-20 14:05:00,40.12,40.28,40.11,40.22,436204.0,30.311,30.4319,30.3034,30.3866,436204.0
2016-01-20 14:10:00,40.22,40.31,40.17,40.2,435693.0,30.3866,30.4545,30.3488,30.3714,435693.0
2016-01-20 14:15:00,40.19,40.29,40.13,40.19,370165.0,30.3639,30.4394,30.3186,30.3639,370165.0
2016-01-20 14:20:00,40.2,40.25,40.07,40.11,324360.0,30.3714,30.4092,30.2732,30.3034,324360.0
2016-01-20 14:25:00,40.11,40.16,40.01,40.06,410947.0,30.3034,30.3412,30.2279,30.2657,410947.0
2016-01-20 14:30:00,40.06,40.1,39.93,40.01,684841.0,30.2657,30.2959,30.1675,30.2279,684841.0
2016-01-20 14:35:00,40.01,40.1,39.93,40.1,232104.0,30.2279,30.2959,30.1675,30.2959,232104.0
2016-01-20 14:40:00,40.1,40.12,39.97,40.01,274609.0,30.2959,30.311,30.1977,30.2279,274609.0
2016-01-20 14:45:00,40.02,40.07,39.97,40.03,369392.0,30.2355,30.2732,30.1977,30.243,369392.0
2016-01-20 14:50:00,40.03,40.18,40.0,40.17,455986.0,30.243,30.3563,30.2203,30.3488,455986.0
2016-01-20 14:55:00,40.18,40.23,40.1,40.11,292536.0,30.3563,30.3941,30.2959,30.3034,292536.0
2016-01-20 15:00:00,40.12,40.24,40.03,40.23,406467.0,30.311,30.4017,30.243,30.3941,406467.0
2016-01-20 15:05:00,40.23,40.28,40.13,40.21,606541.0,30.3941,30.4319,30.3186,30.379,606541.0
2016-01-20 15:10:00,40.21,40.32,40.19,40.3,301185.0,30.379,30.4621,30.3639,30.447,301185.0
2016-01-20 15:15:00,40.3,40.72,40.29,40.59,816273.0,30.447,30.7643,30.4394,30.6661,816273.0
2016-01-20 15:20:00,40.59,40.92,40.59,40.91,1830855.0,30.6661,30.9154,30.6661,30.9079,1830855.0
2016-01-20 15:25:00,40.92,41.03,40.8,40.97,728106.0,30.9154,30.9985,30.8247,30.9532,728106.0
2016-01-20 15:30:00,40.97,41.01,40.82,40.82,760813.0,30.9532,30.9834,30.8399,30.8399,760813.0
2016-01-20 15:35:00,40.82,40.97,40.78,40.97,796428.0,30.8399,30.9532,30.8096,30.9532,796428.0
2016-01-20 15:40:00,40.97,40.97,40.71,40.82,722522.0,30.9532,30.9532,30.7568,30.8399,722522.0
2016-01-20 15:45:00,40.81,40.81,40.5,40.61,671099.0,30.8323,30.8323,30.5981,30.6812,671099.0
2016-01-20 15:50:00,40.61,40.63,40.46,40.56,804388.0,30.6812,30.6963,30.5679,30.6434,804388.0
2016-01-20 15:55:00,40.56,40.57,40.42,40.5,1164076.0,30.6434,30.651,30.5377,30.5981,1164076.0
2016-01-21 09:30:00,40.51,40.89,40.45,40.86,1040020.0,30.6057,30.8927,30.5603,30.8701,1040020.0
2016-01-21 09:35:00,40.85,41.05,40.83,40.9,1037311.0,30.8625,31.0136,30.8474,30.9003,1037311.0
2016-01-21 09:40:00,40.9,40.98,40.72,40.77,723897.0,30.9003,30.9607,30.7643,30.8021,723897.0
2016-01-21 09:45:00,40.77,40.79,40.53,40.61,704273.0,30.8021,30.8172,30.6208,30.6812,704273.0
2016-01-21 09:50:00,40.61,40.69,40.53,40.66,535009.0,30.6812,30.7416,30.6208,30.719,535009.0
2016-01-21 09:55:00,40.66,40.87,40.65,40.71,496772.0,30.719,30.8776,30.7114,30.7568,496772.0
2016-01-21 10:00:00,40.7,40.89,40.68,40.86,421610.0,30.7492,30.8927,30.7341,30.8701,421610.0
2016-01-21 10:05:00,40.85,40.96,40.78,40.91,673714.0,30.8625,30.9456,30.8096,30.9079,673714.0
2016-01-21 10:10:00,40.91,41.11,40.88,40.98,783334.0,30.9079,31.059,30.8852,30.9607,783334.0
2016-01-21 10:15:00,40.98,41.08,40.89,41.0,542293.0,30.9607,31.0363,30.8927,30.9758,542293.0
2016-01-21 10:20:00,41.0,41.08,40.78,40.8,371318.0,30.9758,31.0363,30.8096,30.8247,371318.0
2016-01-21 10:25:00,40.79,41.02,40.79,41.01,338387.0,30.8172,30.991,30.8172,30.9834,338387.0
2016-01-21 10:30:00,41.02,41.02,40.84,41.0,585229.0,30.991,30.991,30.855,30.9758,585229.0
2016-01-21 10:35:00,41.01,41.19,40.99,41.13,527149.0,30.9834,31.1194,30.9683,31.0741,527149.0
2016-01-21 10:40:00,41.14,41.27,41.0,41.22,711379.0,31.0816,31.1798,30.9758,31.1421,711379.0
2016-01-21 10:45:00,41.21,41.39,41.19,41.21,530812.0,31.1345,31.2705,31.1194,31.1345,530812.0
2016-01-21 10:50:00,41.22,41.25,41.12,41.18,371450.0,31.1421,31.1647,31.0665,31.1118,371450.0
2016-01-21 10:55:00,41.17,41.19,40.98,40.99,322809.0,31.1043,31.1194,30.9607,30.9683,322809.0
2016-01-21 11:00:00,41.0,41.13,40.76,41.1,556119.0,30.9758,31.0741,30.7945,31.0514,556119.0
2016-01-21 11:05:00,41.1,41.23,40.99,41.16,545949.0,31.0514,31.1496,30.9683,31.0967,545949.0
2016-01-21 11:10:00,41.16,41.22,41.01,41.06,298998.0,31.0967,31.1421,30.9834,31.0212,298998.0
2016-01-21 11:15:00,41.06,41.11,40.88,40.89,399301.0,31.0212,31.059,30.8852,30.8927,399301.0
2016-01-21 11:20:00,40.89,40.95,40.75,40.79,381232.0,30.8927,30.9381,30.787,30.8172,381232.0
2016-01-21 11:25:00,40.78,40.84,40.69,40.74,362354.0,30.8096,30.855,30.7416,30.7794,362354.0
2016-01-21 11:30:00,40.75,40.84,40.71,40.73,398935.0,30.787,30.855,30.7568,30.7719,398935.0
2016-01-21 11:35:00,40.74,40.87,40.71,40.86,291589.0,30.7794,30.8776,30.7568,30.8701,291589.0
2016-01-21 11:40:00,40.86,40.87,40.7,40.77,250165.0,30.8701,30.8776,30.7492,30.8021,250165.0
2016-01-21 11:45:00,40.77,40.87,40.76,40.87,297918.0,30.8021,30.8776,30.7945,30.8776,297918.0
2016-01-21 11:50:00,40.88,40.99,40.85,40.95,284976.0,30.8852,30.9683,30.8625,30.9381,284976.0
2016-01-21 11:55:00,40.95,41.12,40.95,41.03,307381.0,30.9381,31.0665,30.9381,30.9985,307381.0
2016-01-21 12:00:00,41.04,41.21,41.03,41.19,370937.0,31.0061,31.1345,30.9985,31.1194,370937.0
2016-01-21 12:05:00,41.18,41.25,41.13,41.14,328340.0,31.1118,31.1647,31.0741,31.0816,328340.0
2016-01-21 12:10:00,41.13,41.16,41.02,41.02,222059.0,31.0741,31.0967,30.991,30.991,222059.0
2016-01-21 12:15:00,41.03,41.13,40.98,40.98,271469.0,30.9985,31.0741,30.9607,30.9607,271469.0
2016-01-21 12:20:00,40.98,41.02,40.91,40.95,282889.0,30.9607,30.991,30.9079,30.9381,282889.0
2016-01-21 12:25:00,40.96,41.12,40.94,41.09,252794.0,30.9456,31.0665,30.9305,31.0438,252794.0
2016-01-21 12:30:00,41.1,41.14,40.96,41.0,318822.0,31.0514,31.0816,30.9456,30.9758,318822.0
2016-01-21 12:35:00,41.01,41.12,41.01,41.05,175798.0,30.9834,31.0665,30.9834,31.0136,175798.0
2016-01-21 12:40:00,41.05,41.07,40.93,40.95,261532.0,31.0136,31.0287,30.923,30.9381,261532.0
2016-01-21 12:45:00,40.95,40.95,40.86,40.89,136195.0,30.9381,30.9381,30.8701,30.8927,136195.0
2016-01-21 12:50:00,40.89,40.93,40.8,40.8,262242.0,30.8927,30.923,30.8247,30.8247,262242.0
2016-01-21 12:55:00,40.8,40.82,40.7,40.79,314420.0,30.8247,30.8399,30.7492,30.8172,314420.0
2016-01-21 13:00:00,40.79,40.9,40.78,40.86,192982.0,30.8172,30.9003,30.8096,30.8701,192982.0
2016-01-21 13:05:00,40.87,40.89,40.8,40.87,171146.0,30.8776,30.8927,30.8247,30.8776,171146.0
2016-01-21 13:10:00,40.87,40.89,40.73,40.73,235028.0,30.8776,30.8927,30.7719,30.7719,235028.0
2016-01-21 13:15:00,40.73,40.75,40.66,40.72,347114.0,30.7719,30.787,30.719,30.7643,347114.0
2016-01-21 13:20:00,40.71,40.72,40.49,40.58,535774.0,30.7568,30.7643,30.5905,30.6585,535774.0
2016-01-21 13:25:00,40.58,40.6,40.5,40.5,272422.0,30.6585,30.6736,30.5981,30.5981,272422.0
2016-01-21 13:30:00,40.51,40.56,40.49,40.51,597743.0,30.6057,30.6434,30.5905,30.6057,597743.0
2016-01-21 13:35:00,40.51,40.58,40.51,40.55,273478.0,30.6057,30.6585,30.6057,30.6359,273478.0
2016-01-21 13:40:00,40.56,40.61,40.51,40.55,322667.0,30.6434,30.6812,30.6057,30.6359,322667.0
2016-01-21 13:45:00,40.55,40.6,40.5,40.54,333902.0,30.6359,30.6736,30.5981,30.6283,333902.0
2016-01-21 13:50:00,40.55,40.56,40.42,40.5,478520.0,30.6359,30.6434,30.5377,30.5981,478520.0
2016-01-21 13:55:00,40.5,40.58,40.47,40.5,428368.0,30.5981,30.6585,30.5754,30.5981,428368.0
2016-01-21 14:00:00,40.51,40.54,40.42,40.48,197965.0,30.6057,30.6283,30.5377,30.583,197965.0
2016-01-21 14:05:00,40.48,40.51,40.42,40.43,177825.0,30.583,30.6057,30.5377,30.5452,177825.0
2016-01-21 14:10:00,40.43,40.43,40.05,40.11,675648.0,30.5452,30.5452,30.2581,30.3034,675648.0
2016-01-21 14:15:00,40.12,40.21,40.03,40.07,408534.0,30.311,30.379,30.243,30.2732,408534.0
2016-01-21 14:20:00,40.07,40.21,40.05,40.1,314561.0,30.2732,30.379,30.2581,30.2959,314561.0
2016-01-21 14:25:00,40.1,40.22,40.03,40.2,391341.0,30.2959,30.3866,30.243,30.3714,391341.0
2016-01-21 14:30:00,40.2,40.33,40.19,40.23,278626.0,30.3714,30.4697,30.3639,30.3941,278626.0
2016-01-21 14:35:00,40.24,40.35,40.22,40.27,234563.0,30.4017,30.4848,30.3866,30.4243,234563.0
2016-01-21 14:40:00,40.27,40.41,40.25,40.35,223858.0,30.4243,30.5301,30.4092,30.4848,223858.0
2016-01-21 14:45:00,40.35,40.36,40.17,40.19,172138.0,30.4848,30.4923,30.3488,30.3639,172138.0
2016-01-21 14:50:00,40.2,40.31,40.19,40.28,299126.0,30.3714,30.4545,30.3639,30.4319,299126.0
2016-01-21 14:55:00,40.28,40.42,40.26,40.36,217253.0,30.4319,30.5377,30.4168,30.4923,217253.0
2016-01-21 15:00:00,40.36,40.37,40.3,40.34,293833.0,30.4923,30.4999,30.447,30.4772,293833.0
2016-01-21 15:05:00,40.33,40.35,40.13,40.23,433732.0,30.4697,30.4848,30.3186,30.3941,433732.0
2016-01-21 15:10:00,40.24,40.35,40.2,40.33,273372.0,30.4017,30.4848,30.3714,30.4697,273372.0
2016-01-21 15:15:00,40.33,40.34,40.2,40.26,339360.0,30.4697,30.4772,30.3714,30.4168,339360.0
2016-01-21 15:20:00,40.25,40.29,40.15,40.27,483017.0,30.4092,30.4394,30.3337,30.4243,483017.0
2016-01-21 15:25:00,40.27,40.31,40.19,40.21,420819.0,30.4243,30.4545,30.3639,30.379,420819.0
2016-01-21 15:30:00,40.22,40.36,40.21,40.36,607435.0,30.3866,30.4923,30.379,30.4923,607435.0
2016-01-21 15:35:00,40.36,40.39,40.29,40.35,524847.0,30.4923,30.515,30.4394,30.4848,524847.0
2016-01-21 15:40:00,40.35,40.39,40.27,40.33,510200.0,30.4848,30.515,30.4243,30.4697,510200.0
2016-01-21 15:45:00,40.33,40.35,40.22,40.25,518071.0,30.4697,30.4848,30.3866,30.4092,518071.0
2016-01-21 15:50:00,40.24,40.31,40.23,40.27,580144.0,30.4017,30.4545,30.3941,30.4243,580144.0
2016-01-21 15:55:00,40.27,40.27,40.14,40.14,957946.0,30.4243,30.4243,30.3261,30.3261,957946.0
2016-01-22 09:30:00,41.05,41.2,40.93,41.14,1075534.0,31.0136,31.127,30.923,31.0816,1075534.0
2016-01-22 09:35:00,41.14,41.14,40.84,40.98,676843.0,31.0816,31.0816,30.855,30.9607,676843.0
2016-01-22 09:40:00,40.98,41.04,40.86,40.99,617306.0,30.9607,31.0061,30.8701,30.9683,617306.0
2016-01-22 09:45:00,40.99,41.03,40.82,40.92,429439.0,30.9683,30.9985,30.8399,30.9154,429439.0
2016-01-22 09:50:00,40.91,40.99,40.88,40.99,354752.0,30.9079,30.9683,30.8852,30.9683,354752.0
2016-01-22 09:55:00,41.0,41.09,40.95,41.05,553052.0,30.9758,31.0438,30.9381,31.0136,553052.0
2016-01-22 10:00:00,41.05,41.14,41.04,41.08,633182.0,31.0136,31.0816,31.0061,31.0363,633182.0
2016-01-22 10:05:00,41.09,41.14,40.97,41.03,538774.0,31.0438,31.0816,30.9532,30.9985,538774.0
2016-01-22 10:10:00,41.04,41.26,41.03,41.18,516851.0,31.0061,31.1723,30.9985,31.1118,516851.0
2016-01-22 10:15:00,41.18,41.18,41.04,41.09,758035.0,31.1118,31.1118,31.0061,31.0438,758035.0
2016-01-22 10:20:00,41.09,41.14,41.03,41.11,384204.0,31.0438,31.0816,30.9985,31.059,384204.0
2016-01-22 10:25:00,41.1,41.2,41.1,41.14,644685.0,31.0514,31.127,31.0514,31.0816,644685.0
2016-01-22 10:30:00,41.15,41.21,41.08,41.16,514359.0,31.0892,31.1345,31.0363,31.0967,514359.0
2016-01-22 10:35:00,41.14,41.22,41.09,41.2,472515.0,31.0816,31.1421,31.0438,31.127,472515.0
2016-01-22 10:40:00,41.21,41.35,41.15,41.17,380699.0,31.1345,31.2403,31.0892,31.1043,380699.0
2016-01-22 10:45:00,41.16,41.24,41.15,41.2,281188.0,31.0967,31.1572,31.0892,31.127,281188.0
2016-01-22 10:50:00,41.19,41.22,41.06,41.09,320272.0,31.1194,31.1421,31.0212,31.0438,320272.0
2016-01-22 10:55:00,41.09,41.12,41.05,41.07,242542.0,31.0438,31.0665,31.0136,31.0287,242542.0
2016-01-22 11:00:00,41.07,41.15,41.02,41.02,280145.0,31.0287,31.0892,30.991,30.991,280145.0
2016-01-22 11:05:00,41.02,41.11,41.02,41.05,246377.0,30.991,31.059,30.991,31.0136,246377.0
2016-01-22 11:10:00,41.05,41.08,40.98,41.05,218503.0,31.0136,31.0363,30.9607,31.0136,218503.0
2016-01-22 11:15:00,41.05,41.17,40.99,41.15,244396.0,31.0136,31.1043,30.9683,31.0892,244396.0
2016-01-22 11:20:00,41.15,41.21,41.14,41.19,357350.0,31.0892,31.1345,31.0816,31.1194,357350.0
2016-01-22 11:25:00,41.18,41.26,41.17,41.22,580262.0,31.1118,31.1723,31.1043,31.1421,580262.0
2016-01-22 11:30:00,41.22,41.24,41.15,41.17,434527.0,31.1421,31.1572,31.0892,31.1043,434527.0
2016-01-22 11:35:00,41.17,41.18,41.08,41.12,243261.0,31.1043,31.1118,31.0363,31.0665,243261.0
2016-01-22 11:40:00,41.12,41.15,41.03,41.11,372120.0,31.0665,31.0892,30.9985,31.059,372120.0
2016-01-22 11:45:00,41.11,41.13,41.0,41.01,208072.0,31.059,31.0741,30.9758,30.9834,208072.0
2016-01-22 11:50:00,41.01,41.07,40.96,41.05,280394.0,30.9834,31.0287,30.9456,31.0136,280394.0
2016-01-22 11:55:00,41.05,41.07,41.0,41.01,172210.0,31.0136,31.0287,30.9758,30.9834,172210.0
2016-01-22 12:00:00,41.0,41.1,40.99,41.05,153600.0,30.9758,31.0514,30.9683,31.0136,153600.0
2016-01-22 12:05:00,41.05,41.1,41.03,41.07,124251.0,31.0136,31.0514,30.9985,31.0287,124251.0
2016-01-22 12:10:00,41.06,41.12,41.04,41.1,141727.0,31.0212,31.0665,31.0061,31.0514,141727.0
2016-01-22 12:15:00,41.09,41.11,41.05,41.05,159255.0,31.0438,31.059,31.0136,31.0136,159255.0
2016-01-22 12:20:00,41.05,41.12,41.05,41.11,221177.0,31.0136,31.0665,31.0136,31.059,221177.0
2016-01-22 12:25:00,41.12,41.15,41.06,41.15,153063.0,31.0665,31.0892,31.0212,31.0892,153063.0
2016-01-22 12:30:00,41.15,41.19,41.1,41.16,249742.0,31.0892,31.1194,31.0514,31.0967,249742.0
2016-01-22 12:35:00,41.16,41.23,41.13,41.22,180892.0,31.0967,31.1496,31.0741,31.1421,180892.0
2016-01-22 12:40:00,41.22,41.24,41.17,41.19,111381.0,31.1421,31.1572,31.1043,31.1194,111381.0
2016-01-22 12:45:00,41.19,41.21,41.09,41.12,241457.0,31.1194,31.1345,31.0438,31.0665,241457.0
2016-01-22 12:50:00,41.12,41.17,41.09,41.16,120778.0,31.0665,31.1043,31.0438,31.0967,120778.0
2016-01-22 12:55:00,41.16,41.22,41.13,41.19,302875.0,31.0967,31.1421,31.0741,31.1194,302875.0
2016-01-22 13:00:00,41.19,41.24,41.14,41.2,288953.0,31.1194,31.1572,31.0816,31.127,288953.0
2016-01-22 13:05:00,41.2,41.23,41.08,41.1,142877.0,31.127,31.1496,31.0363,31.0514,142877.0
2016-01-22 13:10:00,41.1,41.14,41.08,41.13,190269.0,31.0514,31.0816,31.0363,31.0741,190269.0
2016-01-22 13:15:00,41.13,41.16,41.12,41.14,179967.0,31.0741,31.0967,31.0665,31.0816,179967.0
2016-01-22 13:20:00,41.15,41.17,41.11,41.15,278800.0,31.0892,31.1043,31.059,31.0892,278800.0
2016-01-22 13:25:00,41.15,41.18,41.11,41.12,189341.0,31.0892,31.1118,31.059,31.0665,189341.0
2016-01-22 13:30:00,41.12,41.15,41.11,41.12,84977.0,31.0665,31.0892,31.059,31.0665,84977.0
2016-01-22 13:35:00,41.12,41.14,41.05,41.05,292444.0,31.0665,31.0816,31.0136,31.0136,292444.0
2016-01-22 13:40:00,41.05,41.1,41.05,41.08,163075.0,31.0136,31.0514,31.0136,31.0363,163075.0
2016-01-22 13:45:00,41.09,41.16,41.08,41.15,238852.0,31.0438,31.0967,31.0363,31.0892,238852.0
2016-01-22 13:50:00,41.15,41.16,41.12,41.15,159136.0,31.0892,31.0967,31.0665,31.0892,159136.0
2016-01-22 13:55:00,41.15,41.19,41.13,41.18,168356.0,31.0892,31.1194,31.0741,31.1118,168356.0
2016-01-22 14:00:00,41.18,41.19,41.12,41.12,229148.0,31.1118,31.1194,31.0665,31.0665,229148.0
2016-01-22 14:05:00,41.12,41.13,41.08,41.13,178868.0,31.0665,31.0741,31.0363,31.0741,178868.0
2016-01-22 14:10:00,41.13,41.18,41.12,41.18,262587.0,31.0741,31.1118,31.0665,31.1118,262587.0
2016-01-22 14:15:00,41.17,41.19,41.12,41.13,140761.0,31.1043,31.1194,31.0665,31.0741,140761.0
2016-01-22 14:20:00,41.12,41.14,41.04,41.07,280671.0,31.0665,31.0816,31.0061,31.0287,280671.0
2016-01-22 14:25:00,41.07,41.11,41.05,41.05,157987.0,31.0287,31.059,31.0136,31.0136,157987.0
2016-01-22 14:30:00,41.05,41.09,41.0,41.05,252936.0,31.0136,31.0438,30.9758,31.0136,252936.0
2016-01-22 14:35:00,41.05,41.09,40.91,40.95,369077.0,31.0136,31.0438,30.9079,30.9381,369077.0
2016-01-22 14:40:00,40.94,40.98,40.9,40.9,206060.0,30.9305,30.9607,30.9003,30.9003,206060.0
2016-01-22 14:45:00,40.9,40.97,40.88,40.96,231883.0,30.9003,30.9532,30.8852,30.9456,231883.0
2016-01-22 14:50:00,40.95,41.05,40.93,41.05,488053.0,30.9381,31.0136,30.923,31.0136,488053.0
2016-01-22 14:55:00,41.06,41.13,41.04,41.11,293038.0,31.0212,31.0741,31.0061,31.059,293038.0
2016-01-22 15:00:00,41.12,41.14,41.07,41.09,590957.0,31.0665,31.0816,31.0287,31.0438,590957.0
2016-01-22 15:05:00,41.09,41.11,41.0,41.03,264437.0,31.0438,31.059,30.9758,30.9985,264437.0
2016-01-22 15:10:00,41.02,41.08,41.0,41.07,297535.0,30.991,31.0363,30.9758,31.0287,297535.0
2016-01-22 15:15:00,41.07,41.1,41.05,41.07,228736.0,31.0287,31.0514,31.0136,31.0287,228736.0
2016-01-22 15:20:00,41.06,41.11,41.05,41.05,162970.0,31.0212,31.059,31.0136,31.0136,162970.0
2016-01-22 15:25:00,41.06,41.09,41.05,41.09,253656.0,31.0212,31.0438,31.0136,31.0438,253656.0
2016-01-22 15:30:00,41.08,41.09,40.96,40.98,699586.0,31.0363,31.0438,30.9456,30.9607,699586.0
2016-01-22 15:35:00,40.99,41.02,40.96,41.02,405640.0,30.9683,30.991,30.9456,30.991,405640.0
2016-01-22 15:40:00,41.02,41.13,41.0,41.13,325697.0,30.991,31.0741,30.9758,31.0741,325697.0
2016-01-22 15:45:00,41.13,41.16,41.08,41.08,704936.0,31.0741,31.0967,31.0363,31.0363,704936.0
2016-01-22 15:50:00,41.09,41.11,41.05,41.1,580812.0,31.0438,31.059,31.0136,31.0514,580812.0
2016-01-22 15:55:00,41.09,41.1,40.99,41.05,1895250.0,31.0438,31.0514,30.9683,31.0136,1895250.0
2016-01-25 09:30:00,40.81,40.96,40.75,40.77,545894.0,30.8323,30.9456,30.787,30.8021,545894.0
2016-01-25 09:35:00,40.77,40.83,40.38,40.46,843452.0,30.8021,30.8474,30.5074,30.5679,843452.0
2016-01-25 09:40:00,40.46,40.51,40.32,40.37,343217.0,30.5679,30.6057,30.4621,30.4999,343217.0
2016-01-25 09:45:00,40.38,40.38,40.24,40.32,415742.0,30.5074,30.5074,30.4017,30.4621,415742.0
2016-01-25 09:50:00,40.33,40.46,40.3,40.42,299010.0,30.4697,30.5679,30.447,30.5377,299010.0
2016-01-25 09:55:00,40.4,40.45,40.22,40.28,306825.0,30.5225,30.5603,30.3866,30.4319,306825.0
2016-01-25 10:00:00,40.27,40.53,40.21,40.46,387713.0,30.4243,30.6208,30.379,30.5679,387713.0
2016-01-25 10:05:00,40.46,40.49,40.26,40.26,461092.0,30.5679,30.5905,30.4168,30.4168,461092.0
2016-01-25 10:10:00,40.26,40.27,40.06,40.06,500902.0,30.4168,30.4243,30.2657,30.2657,500902.0
2016-01-25 10:15:00,40.05,40.2,40.04,40.07,419705.0,30.2581,30.3714,30.2506,30.2732,419705.0
2016-01-25 10:20:00,40.07,40.12,40.01,40.12,597450.0,30.2732,30.311,30.2279,30.311,597450.0
2016-01-25 10:25:00,40.13,40.19,40.09,40.1,250547.0,30.3186,30.3639,30.2883,30.2959,250547.0
2016-01-25 10:30:00,40.09,40.22,40.07,40.19,309529.0,30.2883,30.3866,30.2732,30.3639,309529.0
2016-01-25 10:35:00,40.18,40.19,40.06,40.08,334735.0,30.3563,30.3639,30.2657,30.2808,334735.0
2016-01-25 10:40:00,40.08,40.08,39.95,40.02,577318.0,30.2808,30.2808,30.1826,30.2355,577318.0
2016-01-25 10:45:00,40.02,40.07,39.96,40.01,280795.0,30.2355,30.2732,30.1901,30.2279,280795.0
2016-01-25 10:50:00,40.01,40.03,39.95,39.98,459899.0,30.2279,30.243,30.1826,30.2052,459899.0
2016-01-25 10:55:00,39.97,40.02,39.95,39.96,415061.0,30.1977,30.2355,30.1826,30.1901,415061.0
2016-01-25 11:00:00,39.95,39.96,39.8,39.83,601104.0,30.1826,30.1901,30.0692,30.0919,601104.0
2016-01-25 11:05:00,39.83,39.84,39.76,39.84,370936.0,30.0919,30.0995,30.039,30.0995,370936.0
2016-01-25 11:10:00,39.84,39.89,39.68,39.76,466278.0,30.0995,30.1372,29.9786,30.039,466278.0
2016-01-25 11:15:00,39.75,39.84,39.72,39.83,236700.0,30.0315,30.0995,30.0088,30.0919,236700.0
2016-01-25 11:20:00,39.84,39.92,39.82,39.91,263700.0,30.0995,30.1599,30.0843,30.1523,263700.0
2016-01-25 11:25:00,39.91,40.0,39.89,39.98,251448.0,30.1523,30.2203,30.1372,30.2052,251448.0
2016-01-25 11:30:00,39.98,39.99,39.92,39.97,234644.0,30.2052,30.2128,30.1599,30.1977,234644.0
2016-01-25 11:35:00,39.98,40.0,39.95,40.0,254149.0,30.2052,30.2203,30.1826,30.2203,254149.0
2016-01-25 11:40:00,40.0,40.0,39.88,39.88,170596.0,30.2203,30.2203,30.1297,30.1297,170596.0
2016-01-25 11:45:00,39.87,39.92,39.78,39.8,372722.0,30.1221,30.1599,30.0541,30.0692,372722.0
2016-01-25 11:50:00,39.81,39.9,39.8,39.85,222078.0,30.0768,30.1448,30.0692,30.107,222078.0
2016-01-25 11:55:00,39.85,39.88,39.78,39.78,223817.0,30.107,30.1297,30.0541,30.0541,223817.0
2016-01-25 12:00:00,39.78,39.85,39.76,39.85,183145.0,30.0541,30.107,30.039,30.107,183145.0
2016-01-25 12:05:00,39.84,39.85,39.76,39.81,223699.0,30.0995,30.107,30.039,30.0768,223699.0
2016-01-25 12:10:00,39.81,39.81,39.74,39.75,192533.0,30.0768,30.0768,30.0239,30.0315,192533.0
2016-01-25 12:15:00,39.75,39.84,39.74,39.82,160674.0,30.0315,30.0995,30.0239,30.0843,160674.0
2016-01-25 12:20:00,39.82,39.85,39.8,39.85,180108.0,30.0843,30.107,30.0692,30.107,180108.0
2016-01-25 12:25:00,39.85,39.9,39.84,39.88,166086.0,30.107,30.1448,30.0995,30.1297,166086.0
2016-01-25 12:30:00,39.88,39.92,39.86,39.88,169091.0,30.1297,30.1599,30.1146,30.1297,169091.0
2016-01-25 12:35:00,39.88,39.92,39.87,39.92,126242.0,30.1297,30.1599,30.1221,30.1599,126242.0
2016-01-25 12:40:00,39.92,39.96,39.91,39.92,213777.0,30.1599,30.1901,30.1523,30.1599,213777.0
2016-01-25 12:45:00,39.92,39.93,39.9,39.93,120678.0,30.1599,30.1675,30.1448,30.1675,120678.0
2016-01-25 12:50:00,39.94,39.95,39.89,39.92,154761.0,30.175,30.1826,30.1372,30.1599,154761.0
2016-01-25 12:55:00,39.93,39.95,39.9,39.94,166939.0,30.1675,30.1826,30.1448,30.175,166939.0
2016-01-25 13:00:00,39.94,40.02,39.94,40.02,270827.0,30.175,30.2355,30.175,30.2355,270827.0
2016-01-25 13:05:00,40.02,40.09,40.02,40.07,175905.0,30.2355,30.2883,30.2355,30.2732,175905.0
2016-01-25 13:10:00,40.07,40.1,39.98,40.05,215100.0,30.2732,30.2959,30.2052,30.2581,215100.0
2016-01-25 13:15:00,40.04,40.08,39.99,40.01,254257.0,30.2506,30.2808,30.2128,30.2279,254257.0
2016-01-25 13:20:00,40.01,40.09,40.01,40.05,159471.0,30.2279,30.2883,30.2279,30.2581,159471.0
2016-01-25 13:25:00,40.06,40.09,40.05,40.09,154698.0,30.2657,30.2883,30.2581,30.2883,154698.0
2016-01-25 13:30:00,40.09,40.09,39.99,40.0,238851.0,30.2883,30.2883,30.2128,30.2203,238851.0
2016-01-25 13:35:00,39.99,40.05,39.98,40.02,186488.0,30.2128,30.2581,30.2052,30.2355,186488.0
2016-01-25 13:40:00,40.02,40.07,40.02,40.04,189937.0,30.2355,30.2732,30.2355,30.2506,189937.0
2016-01-25 13:45:00,40.04,40.05,39.95,39.96,315285.0,30.2506,30.2581,30.1826,30.1901,315285.0
2016-01-25 13:50:00,39.95,40.0,39.94,39.95,239655.0,30.1826,30.2203,30.175,30.1826,239655.0
2016-01-25 13:55:00,39.95,39.99,39.91,39.92,185588.0,30.1826,30.2128,30.1523,30.1599,185588.0
2016-01-25 14:00:00,39.92,39.98,39.9,39.97,136658.0,30.1599,30.2052,30.1448,30.1977,136658.0
2016-01-25 14:05:00,39.97,40.05,39.96,40.03,135413.0,30.1977,30.2581,30.1901,30.243,135413.0
2016-01-25 14:10:00,40.03,40.09,40.0,40.06,426270.0,30.243,30.2883,30.2203,30.2657,426270.0
2016-01-25 14:15:00,40.05,40.16,40.05,40.16,333347.0,30.2581,30.3412,30.2581,30.3412,333347.0
2016-01-25 14:20:00,40.15,40.16,40.04,40.08,278833.0,30.3337,30.3412,30.2506,30.2808,278833.0
2016-01-25 14:25:00,40.08,40.14,40.04,40.14,182354.0,30.2808,30.3261,30.2506,30.3261,182354.0
2016-01-25 14:30:00,40.13,40.14,40.07,40.1,178617.0,30.3186,30.3261,30.2732,30.2959,178617.0
2016-01-25 14:35:00,40.1,40.13,40.04,40.08,324034.0,30.2959,30.3186,30.2506,30.2808,324034.0
2016-01-25 14:40:00,40.09,40.09,40.0,40.0,265552.0,30.2883,30.2883,30.2203,30.2203,265552.0
2016-01-25 14:45:00,40.0,40.03,39.94,39.95,320530.0,30.2203,30.243,30.175,30.1826,320530.0
2016-01-25 14:50:00,39.95,40.0,39.92,39.93,274512.0,30.1826,30.2203,30.1599,30.1675,274512.0
2016-01-25 14:55:00,39.93,39.99,39.89,39.91,410831.0,30.1675,30.2128,30.1372,30.1523,410831.0
2016-01-25 15:00:00,39.9,39.94,39.87,39.88,382248.0,30.1448,30.175,30.1221,30.1297,382248.0
2016-01-25 15:05:00,39.87,39.88,39.75,39.75,531062.0,30.1221,30.1297,30.0315,30.0315,531062.0
2016-01-25 15:10:00,39.75,39.76,39.65,39.66,410533.0,30.0315,30.039,29.9559,29.9635,410533.0
2016-01-25 15:15:00,39.66,39.69,39.62,39.68,444969.0,29.9635,29.9861,29.9332,29.9786,444969.0
2016-01-25 15:20:00,39.68,39.68,39.56,39.56,345142.0,29.9786,29.9786,29.8879,29.8879,345142.0
2016-01-25 15:25:00,39.57,39.69,39.55,39.61,439656.0,29.8955,29.9861,29.8804,29.9257,439656.0
2016-01-25 15:30:00,39.6,39.68,39.59,39.63,497065.0,29.9181,29.9786,29.9106,29.9408,497065.0
2016-01-25 15:35:00,39.63,39.63,39.51,39.56,517793.0,29.9408,29.9408,29.8501,29.8879,517793.0
2016-01-25 15:40:00,39.55,39.58,39.5,39.54,540476.0,29.8804,29.903,29.8426,29.8728,540476.0
2016-01-25 15:45:00,39.54,39.6,39.52,39.57,585438.0,29.8728,29.9181,29.8577,29.8955,585438.0
2016-01-25 15:50:00,39.57,39.59,39.5,39.54,626701.0,29.8955,29.9106,29.8426,29.8728,626701.0
2016-01-25 15:55:00,39.54,39.56,39.45,39.55,1583873.0,29.8728,29.8879,29.8048,29.8804,1583873.0
2016-01-26 09:30:00,39.6,39.87,39.5,39.85,1186282.0,29.9181,30.1221,29.8426,30.107,1186282.0
2016-01-26 09:35:00,39.84,39.9,39.71,39.73,532107.0,30.0995,30.1448,30.0012,30.0164,532107.0
2016-01-26 09:40:00,39.72,39.98,39.61,39.97,581884.0,30.0088,30.2052,29.9257,30.1977,581884.0
2016-01-26 09:45:00,39.98,40.02,39.83,39.86,564205.0,30.2052,30.2355,30.0919,30.1146,564205.0
2016-01-26 09:50:00,39.86,40.0,39.84,39.91,279740.0,30.1146,30.2203,30.0995,30.1523,279740.0
2016-01-26 09:55:00,39.91,39.97,39.77,39.77,323729.0,30.1523,30.1977,30.0466,30.0466,323729.0
2016-01-26 10:00:00,39.76,40.09,39.75,40.08,460826.0,30.039,30.2883,30.0315,30.2808,460826.0
2016-01-26 10:05:00,40.08,40.23,40.02,40.18,460195.0,30.2808,30.3941,30.2355,30.3563,460195.0
2016-01-26 10:10:00,40.19,40.24,40.16,40.2,302925.0,30.3639,30.4017,30.3412,30.3714,302925.0
2016-01-26 10:15:00,40.21,40.38,40.2,40.37,400261.0,30.379,30.5074,30.3714,30.4999,400261.0
2016-01-26 10:20:00,40.37,40.39,40.25,40.33,265741.0,30.4999,30.515,30.4092,30.4697,265741.0
2016-01-26 10:25:00,40.34,40.38,40.2,40.21,294812.0,30.4772,30.5074,30.3714,30.379,294812.0
2016-01-26 10:30:00,40.2,40.45,40.2,40.44,321855.0,30.3714,30.5603,30.3714,30.5528,321855.0
2016-01-26 10:35:00,40.45,40.61,40.45,40.52,348661.0,30.5603,30.6812,30.5603,30.6132,348661.0
2016-01-26 10:40:00,40.52,40.6,40.51,40.55,347210.0,30.6132,30.6736,30.6057,30.6359,347210.0
2016-01-26 10:45:00,40.55,40.6,40.5,40.51,284158.0,30.6359,30.6736,30.5981,30.6057,284158.0
2016-01-26 10:50:00,40.51,40.52,40.42,40.48,183334.0,30.6057,30.6132,30.5377,30.583,183334.0
2016-01-26 10:55:00,40.48,40.53,40.41,40.45,201771.0,30.583,30.6208,30.5301,30.5603,201771.0
2016-01-26 11:00:00,40.44,40.55,40.42,40.5,196669.0,30.5528,30.6359,30.5377,30.5981,196669.0
2016-01-26 11:05:00,40.51,40.52,40.36,40.39,178316.0,30.6057,30.6132,30.4923,30.515,178316.0
2016-01-26 11:10:00,40.39,40.56,40.38,40.56,182762.0,30.515,30.6434,30.5074,30.6434,182762.0
2016-01-26 11:15:00,40.55,40.55,40.44,40.49,262670.0,30.6359,30.6359,30.5528,30.5905,262670.0
2016-01-26 11:20:00,40.49,40.5,40.42,40.46,249375.0,30.5905,30.5981,30.5377,30.5679,249375.0
2016-01-26 11:25:00,40.45,40.47,40.38,40.4,239702.0,30.5603,30.5754,30.5074,30.5225,239702.0
2016-01-26 11:30:00,40.4,40.42,40.32,40.35,174938.0,30.5225,30.5377,30.4621,30.4848,174938.0
2016-01-26 11:35:00,40.35,40.42,40.31,40.35,122668.0,30.4848,30.5377,30.4545,30.4848,122668.0
2016-01-26 11:40:00,40.34,40.39,40.33,40.34,168733.0,30.4772,30.515,30.4697,30.4772,168733.0
2016-01-26 11:45:00,40.34,40.37,40.32,40.34,146268.0,30.4772,30.4999,30.4621,30.4772,146268.0
2016-01-26 11:50:00,40.34,40.44,40.34,40.43,168061.0,30.4772,30.5528,30.4772,30.5452,168061.0
2016-01-26 11:55:00,40.43,40.46,40.4,40.41,194302.0,30.5452,30.5679,30.5225,30.5301,194302.0
2016-01-26 12:00:00,40.41,40.49,40.41,40.46,155373.0,30.5301,30.5905,30.5301,30.5679,155373.0
2016-01-26 12:05:00,40.46,40.5,40.46,40.47,121441.0,30.5679,30.5981,30.5679,30.5754,121441.0
2016-01-26 12:10:00,40.48,40.6,40.46,40.58,199408.0,30.583,30.6736,30.5679,30.6585,199408.0
2016-01-26 12:15:00,40.57,40.66,40.55,40.61,167682.0,30.651,30.719,30.6359,30.6812,167682.0
2016-01-26 12:20:00,40.61,40.67,40.59,40.67,218288.0,30.6812,30.7265,30.6661,30.7265,218288.0
2016-01-26 12:25:00,40.67,40.74,40.66,40.74,224803.0,30.7265,30.7794,30.719,30.7794,224803.0
2016-01-26 12:30:00,40.73,40.75,40.67,40.68,237221.0,30.7719,30.787,30.7265,30.7341,237221.0
2016-01-26 12:35:00,40.68,40.71,40.64,40.69,165667.0,30.7341,30.7568,30.7039,30.7416,165667.0
2016-01-26 12:40:00,40.69,40.75,40.69,40.74,169827.0,30.7416,30.787,30.7416,30.7794,169827.0
2016-01-26 12:45:00,40.74,40.75,40.63,40.65,216311.0,30.7794,30.787,30.6963,30.7114,216311.0
2016-01-26 12:50:00,40.65,40.69,40.64,40.68,153699.0,30.7114,30.7416,30.7039,30.7341,153699.0
2016-01-26 12:55:00,40.67,40.71,40.64,40.68,144637.0,30.7265,30.7568,30.7039,30.7341,144637.0
2016-01-26 13:00:00,40.68,40.72,40.65,40.66,201551.0,30.7341,30.7643,30.7114,30.719,201551.0
2016-01-26 13:05:00,40.66,40.69,40.6,40.64,240456.0,30.719,30.7416,30.6736,30.7039,240456.0
2016-01-26 13:10:00,40.65,40.69,40.63,40.68,131265.0,30.7114,30.7416,30.6963,30.7341,131265.0
2016-01-26 13:15:00,40.67,40.72,40.66,40.69,367362.0,30.7265,30.7643,30.719,30.7416,367362.0
2016-01-26 13:20:00,40.7,40.79,40.7,40.79,485640.0,30.7492,30.8172,30.7492,30.8172,485640.0
2016-01-26 13:25:00,40.78,40.79,40.66,40.66,215681.0,30.8096,30.8172,30.719,30.719,215681.0
2016-01-26 13:30:00,40.67,40.69,40.56,40.58,202630.0,30.7265,30.7416,30.6434,30.6585,202630.0
2016-01-26 13:35:00,40.59,40.63,40.57,40.61,105711.0,30.6661,30.6963,30.651,30.6812,105711.0
2016-01-26 13:40:00,40.61,40.66,40.59,40.64,193968.0,30.6812,30.719,30.6661,30.7039,193968.0
2016-01-26 13:45:00,40.64,40.7,40.63,40.66,115565.0,30.7039,30.7492,30.6963,30.719,115565.0
2016-01-26 13:50:00,40.67,40.67,40.62,40.62,97389.0,30.7265,30.7265,30.6888,30.6888,97389.0
2016-01-26 13:55:00,40.63,40.64,40.58,40.59,130223.0,30.6963,30.7039,30.6585,30.6661,130223.0
2016-01-26 14:00:00,40.58,40.6,40.55,40.55,216571.0,30.6585,30.6736,30.6359,30.6359,216571.0
2016-01-26 14:05:00,40.55,40.6,40.55,40.59,108635.0,30.6359,30.6736,30.6359,30.6661,108635.0
2016-01-26 14:10:00,40.59,40.6,40.53,40.53,156533.0,30.6661,30.6736,30.6208,30.6208,156533.0
2016-01-26 14:15:00,40.53,40.58,40.53,40.56,150409.0,30.6208,30.6585,30.6208,30.6434,150409.0
2016-01-26 14:20:00,40.56,40.62,40.55,40.59,142551.0,30.6434,30.6888,30.6359,30.6661,142551.0
2016-01-26 14:25:00,40.59,40.6,40.5,40.52,177431.0,30.6661,30.6736,30.5981,30.6132,177431.0
2016-01-26 14:30:00,40.52,40.55,40.51,40.52,159398.0,30.6132,30.6359,30.6057,30.6132,159398.0
2016-01-26 14:35:00,40.5,40.53,40.45,40.52,239523.0,30.5981,30.6208,30.5603,30.6132,239523.0
2016-01-26 14:40:00,40.52,40.55,40.48,40.54,239347.0,30.6132,30.6359,30.583,30.6283,239347.0
2016-01-26 14:45:00,40.55,40.55,40.48,40.53,201873.0,30.6359,30.6359,30.583,30.6208,201873.0
2016-01-26 14:50:00,40.52,40.6,40.52,40.59,185500.0,30.6132,30.6736,30.6132,30.6661,185500.0
2016-01-26 14:55:00,40.59,40.6,40.49,40.51,206173.0,30.6661,30.6736,30.5905,30.6057,206173.0
2016-01-26 15:00:00,40.51,40.55,40.42,40.45,191693.0,30.6057,30.6359,30.5377,30.5603,191693.0
2016-01-26 15:05:00,40.45,40.45,40.38,40.41,240523.0,30.5603,30.5603,30.5074,30.5301,240523.0
2016-01-26 15:10:00,40.41,40.52,40.39,40.52,235551.0,30.5301,30.6132,30.515,30.6132,235551.0
2016-01-26 15:15:00,40.52,40.56,40.44,40.45,201738.0,30.6132,30.6434,30.5528,30.5603,201738.0
2016-01-26 15:20:00,40.44,40.5,40.41,40.42,287248.0,30.5528,30.5981,30.5301,30.5377,287248.0
2016-01-26 15:25:00,40.42,40.45,40.35,40.4,232503.0,30.5377,30.5603,30.4848,30.5225,232503.0
2016-01-26 15:30:00,40.38,40.42,40.36,40.39,242447.0,30.5074,30.5377,30.4923,30.515,242447.0
2016-01-26 15:35:00,40.38,40.43,40.32,40.43,299116.0,30.5074,30.5452,30.4621,30.5452,299116.0
2016-01-26 15:40:00,40.43,40.56,40.42,40.55,332629.0,30.5452,30.6434,30.5377,30.6359,332629.0
2016-01-26 15:45:00,40.55,40.56,40.44,40.46,316279.0,30.6359,30.6434,30.5528,30.5679,316279.0
2016-01-26 15:50:00,40.46,40.49,40.4,40.46,371161.0,30.5679,30.5905,30.5225,30.5679,371161.0
2016-01-26 15:55:00,40.46,40.53,40.4,40.51,848862.0,30.5679,30.6208,30.5225,30.6057,848862.0
2016-01-27 09:30:00,40.37,40.43,40.27,40.29,446424.0,30.4999,30.5452,30.4243,30.4394,446424.0
2016-01-27 09:35:00,40.28,40.6,40.22,40.59,445985.0,30.4319,30.6736,30.3866,30.6661,445985.0
2016-01-27 09:40:00,40.59,40.76,40.54,40.71,474372.0,30.6661,30.7945,30.6283,30.7568,474372.0
2016-01-27 09:45:00,40.71,40.75,40.56,40.65,359690.0,30.7568,30.787,30.6434,30.7114,359690.0
2016-01-27 09:50:00,40.65,40.68,40.57,40.62,310185.0,30.7114,30.7341,30.651,30.6888,310185.0
2016-01-27 09:55:00,40.64,40.77,40.63,40.77,176879.0,30.7039,30.8021,30.6963,30.8021,176879.0
2016-01-27 10:00:00,40.77,40.78,40.61,40.67,311857.0,30.8021,30.8096,30.6812,30.7265,311857.0
2016-01-27 10:05:00,40.66,40.75,40.63,40.69,209855.0,30.719,30.787,30.6963,30.7416,209855.0
2016-01-27 10:10:00,40.69,40.69,40.42,40.44,482208.0,30.7416,30.7416,30.5377,30.5528,482208.0
2016-01-27 10:15:00,40.44,40.44,40.3,40.34,478244.0,30.5528,30.5528,30.447,30.4772,478244.0
2016-01-27 10:20:00,40.34,40.46,40.33,40.45,271655.0,30.4772,30.5679,30.4697,30.5603,271655.0
2016-01-27 10:25:00,40.44,40.44,40.28,40.28,134979.0,30.5528,30.5528,30.4319,30.4319,134979.0
2016-01-27 10:30:00,40.29,40.49,40.28,40.43,303130.0,30.4394,30.5905,30.4319,30.5452,303130.0
2016-01-27 10:35:00,40.43,40.62,40.42,40.58,200815.0,30.5452,30.6888,30.5377,30.6585,200815.0
2016-01-27 10:40:00,40.58,40.64,40.53,40.61,85920.0,30.6585,30.7039,30.6208,30.6812,85920.0
2016-01-27 10:45:00,40.61,40.64,40.55,40.6,171827.0,30.6812,30.7039,30.6359,30.6736,171827.0
2016-01-27 10:50:00,40.6,40.65,40.52,40.61,165862.0,30.6736,30.7114,30.6132,30.6812,165862.0
2016-01-27 10:55:00,40.61,40.65,40.54,40.61,113761.0,30.6812,30.7114,30.6283,30.6812,113761.0
2016-01-27 11:00:00,40.6,40.7,40.55,40.69,100629.0,30.6736,30.7492,30.6359,30.7416,100629.0
2016-01-27 11:05:00,40.69,40.77,40.68,40.74,195328.0,30.7416,30.8021,30.7341,30.7794,195328.0
2016-01-27 11:10:00,40.74,40.8,40.69,40.76,181676.0,30.7794,30.8247,30.7416,30.7945,181676.0
2016-01-27 11:15:00,40.75,40.92,40.72,40.92,320763.0,30.787,30.9154,30.7643,30.9154,320763.0
2016-01-27 11:20:00,40.93,41.08,40.93,41.07,350991.0,30.923,31.0363,30.923,31.0287,350991.0
2016-01-27 11:25:00,41.06,41.11,41.01,41.11,283674.0,31.0212,31.059,30.9834,31.059,283674.0
2016-01-27 11:30:00,41.11,41.31,41.1,41.31,393394.0,31.059,31.2101,31.0514,31.2101,393394.0
2016-01-27 11:35:00,41.3,41.5,41.27,41.49,457496.0,31.2025,31.3536,31.1798,31.346,457496.0
2016-01-27 11:40:00,41.49,41.5,41.36,41.41,684648.0,31.346,31.3536,31.2478,31.2856,684648.0
2016-01-27 11:45:00,41.41,41.48,41.38,41.41,516216.0,31.2856,31.3385,31.2629,31.2856,516216.0
2016-01-27 11:50:00,41.42,41.44,41.37,41.41,246623.0,31.2932,31.3083,31.2554,31.2856,246623.0
2016-01-27 11:55:00,41.42,41.47,41.36,41.45,352452.0,31.2932,31.3309,31.2478,31.3158,352452.0
2016-01-27 12:00:00,41.45,41.65,41.41,41.63,599009.0,31.3158,31.4669,31.2856,31.4518,599009.0
2016-01-27 12:05:00,41.63,41.69,41.54,41.55,334148.0,31.4518,31.4972,31.3838,31.3914,334148.0
2016-01-27 12:10:00,41.56,41.6,41.51,41.55,334879.0,31.3989,31.4292,31.3612,31.3914,334879.0
2016-01-27 12:15:00,41.55,41.61,41.52,41.59,448593.0,31.3914,31.4367,31.3687,31.4216,448593.0
2016-01-27 12:20:00,41.59,41.61,41.54,41.55,315804.0,31.4216,31.4367,31.3838,31.3914,315804.0
2016-01-27 12:25:00,41.55,41.61,41.42,41.45,217709.0,31.3914,31.4367,31.2932,31.3158,217709.0
2016-01-27 12:30:00,41.45,41.46,41.38,41.41,169467.0,31.3158,31.3234,31.2629,31.2856,169467.0
2016-01-27 12:35:00,41.41,41.48,41.39,41.46,297725.0,31.2856,31.3385,31.2705,31.3234,297725.0
2016-01-27 12:40:00,41.46,41.53,41.4,41.51,192309.0,31.3234,31.3763,31.2781,31.3612,192309.0
2016-01-27 12:45:00,41.52,41.57,41.5,41.55,115784.0,31.3687,31.4065,31.3536,31.3914,115784.0
2016-01-27 12:50:00,41.55,41.56,41.48,41.51,126816.0,31.3914,31.3989,31.3385,31.3612,126816.0
2016-01-27 12:55:00,41.51,41.52,41.41,41.42,111246.0,31.3612,31.3687,31.2856,31.2932,111246.0
2016-01-27 13:00:00,41.42,41.48,41.37,41.46,142118.0,31.2932,31.3385,31.2554,31.3234,142118.0
2016-01-27 13:05:00,41.45,41.52,41.41,41.52,141287.0,31.3158,31.3687,31.2856,31.3687,141287.0
2016-01-27 13:10:00,41.52,41.58,41.44,41.44,178009.0,31.3687,31.414,31.3083,31.3083,178009.0
2016-01-27 13:15:00,41.43,41.45,41.34,41.42,212886.0,31.3007,31.3158,31.2327,31.2932,212886.0
2016-01-27 13:20:00,41.42,41.46,41.39,41.41,134416.0,31.2932,31.3234,31.2705,31.2856,134416.0
2016-01-27 13:25:00,41.42,41.45,41.39,41.4,183503.0,31.2932,31.3158,31.2705,31.2781,183503.0
2016-01-27 13:30:00,41.41,41.51,41.39,41.48,210653.0,31.2856,31.3612,31.2705,31.3385,210653.0
2016-01-27 13:35:00,41.48,41.48,41.43,41.46,134763.0,31.3385,31.3385,31.3007,31.3234,134763.0
2016-01-27 13:40:00,41.46,41.46,41.33,41.35,309550.0,31.3234,31.3234,31.2252,31.2403,309550.0
2016-01-27 13:45:00,41.36,41.45,41.31,41.41,161746.0,31.2478,31.3158,31.2101,31.2856,161746.0
2016-01-27 13:50:00,41.4,41.5,41.38,41.44,150575.0,31.2781,31.3536,31.2629,31.3083,150575.0
2016-01-27 13:55:00,41.44,41.53,41.4,41.53,189757.0,31.3083,31.3763,31.2781,31.3763,189757.0
2016-01-27 14:00:00,41.52,41.67,41.22,41.31,711212.0,31.3687,31.482,31.1421,31.2101,711212.0
2016-01-27 14:05:00,41.31,41.33,40.81,40.81,676663.0,31.2101,31.2252,30.8323,30.8323,676663.0
2016-01-27 14:10:00,40.81,40.89,40.63,40.78,792448.0,30.8323,30.8927,30.6963,30.8096,792448.0
2016-01-27 14:15:00,40.78,41.13,40.76,41.09,593839.0,30.8096,31.0741,30.7945,31.0438,593839.0
2016-01-27 14:20:00,41.1,41.27,41.03,41.06,337503.0,31.0514,31.1798,30.9985,31.0212,337503.0
2016-01-27 14:25:00,41.06,41.14,41.02,41.09,155215.0,31.0212,31.0816,30.991,31.0438,155215.0
2016-01-27 14:30:00,41.09,41.09,40.98,41.05,215290.0,31.0438,31.0438,30.9607,31.0136,215290.0
2016-01-27 14:35:00,41.05,41.07,40.71,40.73,373981.0,31.0136,31.0287,30.7568,30.7719,373981.0
2016-01-27 14:40:00,40.73,40.82,40.62,40.79,266640.0,30.7719,30.8399,30.6888,30.8172,266640.0
2016-01-27 14:45:00,40.79,40.91,40.69,40.87,253563.0,30.8172,30.9079,30.7416,30.8776,253563.0
2016-01-27 14:50:00,40.86,40.94,40.78,40.79,216506.0,30.8701,30.9305,30.8096,30.8172,216506.0
2016-01-27 14:55:00,40.78,40.8,40.59,40.68,453836.0,30.8096,30.8247,30.6661,30.7341,453836.0
2016-01-27 15:00:00,40.67,40.68,40.4,40.46,493092.0,30.7265,30.7341,30.5225,30.5679,493092.0
2016-01-27 15:05:00,40.47,40.54,40.3,40.53,350625.0,30.5754,30.6283,30.447,30.6208,350625.0
2016-01-27 15:10:00,40.52,40.55,40.33,40.34,697034.0,30.6132,30.6359,30.4697,30.4772,697034.0
2016-01-27 15:15:00,40.35,40.47,40.31,40.42,373586.0,30.4848,30.5754,30.4545,30.5377,373586.0
2016-01-27 15:20:00,40.42,40.61,40.33,40.56,422648.0,30.5377,30.6812,30.4697,30.6434,422648.0
2016-01-27 15:25:00,40.57,40.68,40.49,40.52,319995.0,30.651,30.7341,30.5905,30.6132,319995.0
2016-01-27 15:30:00,40.51,40.64,40.49,40.55,240162.0,30.6057,30.7039,30.5905,30.6359,240162.0
2016-01-27 15:35:00,40.55,40.7,40.5,40.55,373108.0,30.6359,30.7492,30.5981,30.6359,373108.0
2016-01-27 15:40:00,40.55,40.59,40.47,40.58,296389.0,30.6359,30.6661,30.5754,30.6585,296389.0
2016-01-27 15:45:00,40.58,40.64,40.52,40.54,349074.0,30.6585,30.7039,30.6132,30.6283,349074.0
2016-01-27 15:50:00,40.55,40.62,40.5,40.55,393644.0,30.6359,30.6888,30.5981,30.6359,393644.0
2016-01-27 15:55:00,40.56,40.59,40.5,40.57,791979.0,30.6434,30.6661,30.5981,30.651,791979.0
2016-01-28 09:30:00,41.2,41.39,41.1,41.31,733253.0,31.1655,31.3092,31.0898,31.2487,733253.0
2016-01-28 09:35:00,41.31,41.31,40.94,40.97,735995.0,31.2487,31.2487,30.9688,30.9915,735995.0
2016-01-28 09:40:00,40.97,41.02,40.85,40.96,418405.0,30.9915,31.0293,30.9007,30.9839,418405.0
2016-01-28 09:45:00,40.97,41.13,40.94,41.0,391755.0,30.9915,31.1125,30.9688,31.0142,391755.0
2016-01-28 09:50:00,41.0,41.23,40.98,41.16,595560.0,31.0142,31.1882,30.9991,31.1352,595560.0
2016-01-28 09:55:00,41.15,41.22,41.1,41.16,243239.0,31.1277,31.1806,31.0898,31.1352,243239.0
2016-01-28 10:00:00,41.17,41.17,40.81,40.83,437893.0,31.1428,31.1428,30.8705,30.8856,437893.0
2016-01-28 10:05:00,40.82,40.9,40.7,40.72,270580.0,30.878,30.9386,30.7873,30.8024,270580.0
2016-01-28 10:10:00,40.72,40.85,40.7,40.8,360272.0,30.8024,30.9007,30.7873,30.8629,360272.0
2016-01-28 10:15:00,40.81,40.91,40.65,40.67,383691.0,30.8705,30.9461,30.7494,30.7646,383691.0
2016-01-28 10:20:00,40.67,40.68,40.6,40.67,279269.0,30.7646,30.7721,30.7116,30.7646,279269.0
2016-01-28 10:25:00,40.66,40.68,40.42,40.42,357593.0,30.757,30.7721,30.5755,30.5755,357593.0
2016-01-28 10:30:00,40.41,40.46,40.24,40.28,529204.0,30.5679,30.6057,30.4393,30.4696,529204.0
2016-01-28 10:35:00,40.27,40.31,40.18,40.31,406723.0,30.462,30.4922,30.3939,30.4922,406723.0
2016-01-28 10:40:00,40.3,40.48,40.28,40.44,444006.0,30.4847,30.6208,30.4696,30.5906,444006.0
2016-01-28 10:45:00,40.43,40.46,40.31,40.45,216703.0,30.583,30.6057,30.4922,30.5982,216703.0
2016-01-28 10:50:00,40.45,40.46,40.28,40.29,143430.0,30.5982,30.6057,30.4696,30.4771,143430.0
2016-01-28 10:55:00,40.29,40.43,40.29,40.38,159194.0,30.4771,30.583,30.4771,30.5452,159194.0
2016-01-28 11:00:00,40.39,40.57,40.37,40.54,178797.0,30.5528,30.6889,30.5376,30.6662,178797.0
2016-01-28 11:05:00,40.55,40.7,40.54,40.69,256993.0,30.6738,30.7873,30.6662,30.7797,256993.0
2016-01-28 11:10:00,40.69,40.72,40.56,40.59,198088.0,30.7797,30.8024,30.6814,30.7041,198088.0
2016-01-28 11:15:00,40.59,40.64,40.54,40.59,120511.0,30.7041,30.7419,30.6662,30.7041,120511.0
2016-01-28 11:20:00,40.6,40.65,40.55,40.63,192389.0,30.7116,30.7494,30.6738,30.7343,192389.0
2016-01-28 11:25:00,40.63,40.63,40.46,40.47,185013.0,30.7343,30.7343,30.6057,30.6133,185013.0
2016-01-28 11:30:00,40.47,40.49,40.38,40.43,265520.0,30.6133,30.6284,30.5452,30.583,265520.0
2016-01-28 11:35:00,40.44,40.45,40.38,40.39,134257.0,30.5906,30.5982,30.5452,30.5528,134257.0
2016-01-28 11:40:00,40.38,40.42,40.26,40.3,257903.0,30.5452,30.5755,30.4544,30.4847,257903.0
2016-01-28 11:45:00,40.3,40.3,40.13,40.17,373227.0,30.4847,30.4847,30.3561,30.3863,373227.0
2016-01-28 11:50:00,40.17,40.22,40.15,40.19,193521.0,30.3863,30.4242,30.3712,30.4015,193521.0
2016-01-28 11:55:00,40.19,40.22,40.07,40.08,215703.0,30.4015,30.4242,30.3107,30.3183,215703.0
2016-01-28 12:00:00,40.08,40.24,40.07,40.23,245473.0,30.3183,30.4393,30.3107,30.4317,245473.0
2016-01-28 12:05:00,40.23,40.28,40.18,40.2,264508.0,30.4317,30.4696,30.3939,30.409,264508.0
2016-01-28 12:10:00,40.21,40.29,40.14,40.27,196771.0,30.4166,30.4771,30.3637,30.462,196771.0
2016-01-28 12:15:00,40.27,40.32,40.26,40.27,120161.0,30.462,30.4998,30.4544,30.462,120161.0
2016-01-28 12:20:00,40.28,40.5,40.28,40.48,218946.0,30.4696,30.636,30.4696,30.6208,218946.0
2016-01-28 12:25:00,40.48,40.54,40.43,40.53,92323.0,30.6208,30.6662,30.583,30.6587,92323.0
2016-01-28 12:30:00,40.53,40.62,40.48,40.62,230479.0,30.6587,30.7267,30.6208,30.7267,230479.0
2016-01-28 12:35:00,40.62,40.65,40.59,40.62,263259.0,30.7267,30.7494,30.7041,30.7267,263259.0
2016-01-28 12:40:00,40.62,40.71,40.61,40.66,203352.0,30.7267,30.7948,30.7192,30.757,203352.0
2016-01-28 12:45:00,40.67,40.7,40.6,40.6,237421.0,30.7646,30.7873,30.7116,30.7116,237421.0
2016-01-28 12:50:00,40.6,40.66,40.5,40.5,236936.0,30.7116,30.757,30.636,30.636,236936.0
2016-01-28 12:55:00,40.49,40.53,40.45,40.51,110697.0,30.6284,30.6587,30.5982,30.6435,110697.0
2016-01-28 13:00:00,40.51,40.55,40.39,40.45,184799.0,30.6435,30.6738,30.5528,30.5982,184799.0
2016-01-28 13:05:00,40.45,40.5,40.42,40.48,119399.0,30.5982,30.636,30.5755,30.6208,119399.0
2016-01-28 13:10:00,40.49,40.55,40.46,40.55,109412.0,30.6284,30.6738,30.6057,30.6738,109412.0
2016-01-28 13:15:00,40.55,40.55,40.33,40.34,130505.0,30.6738,30.6738,30.5074,30.5149,130505.0
2016-01-28 13:20:00,40.34,40.35,40.23,40.26,210631.0,30.5149,30.5225,30.4317,30.4544,210631.0
2016-01-28 13:25:00,40.26,40.45,40.25,40.44,154711.0,30.4544,30.5982,30.4469,30.5906,154711.0
2016-01-28 13:30:00,40.43,40.54,40.41,40.48,190794.0,30.583,30.6662,30.5679,30.6208,190794.0
2016-01-28 13:35:00,40.49,40.51,40.43,40.47,248789.0,30.6284,30.6435,30.583,30.6133,248789.0
2016-01-28 13:40:00,40.47,40.54,40.41,40.44,191886.0,30.6133,30.6662,30.5679,30.5906,191886.0
2016-01-28 13:45:00,40.44,40.47,40.37,40.44,110651.0,30.5906,30.6133,30.5376,30.5906,110651.0
2016-01-28 13:50:00,40.43,40.46,40.39,40.46,140654.0,30.583,30.6057,30.5528,30.6057,140654.0
2016-01-28 13:55:00,40.45,40.46,40.28,40.28,241980.0,30.5982,30.6057,30.4696,30.4696,241980.0
2016-01-28 14:00:00,40.29,40.45,40.28,40.45,171296.0,30.4771,30.5982,30.4696,30.5982,171296.0
2016-01-28 14:05:00,40.45,40.5,40.42,40.47,205233.0,30.5982,30.636,30.5755,30.6133,205233.0
2016-01-28 14:10:00,40.48,40.52,40.44,40.48,107174.0,30.6208,30.6511,30.5906,30.6208,107174.0
2016-01-28 14:15:00,40.47,40.53,40.41,40.45,148769.0,30.6133,30.6587,30.5679,30.5982,148769.0
2016-01-28 14:20:00,40.44,40.53,40.44,40.5,113588.0,30.5906,30.6587,30.5906,30.636,113588.0
2016-01-28 14:25:00,40.49,40.59,40.47,40.58,159582.0,30.6284,30.7041,30.6133,30.6965,159582.0
2016-01-28 14:30:00,40.58,40.65,40.57,40.63,270574.0,30.6965,30.7494,30.6889,30.7343,270574.0
2016-01-28 14:35:00,40.64,40.64,40.58,40.59,209700.0,30.7419,30.7419,30.6965,30.7041,209700.0
2016-01-28 14:40:00,40.58,40.61,40.47,40.48,172284.0,30.6965,30.7192,30.6133,30.6208,172284.0
2016-01-28 14:45:00,40.49,40.5,40.42,40.43,256100.0,30.6284,30.636,30.5755,30.583,256100.0
2016-01-28 14:50:00,40.43,40.47,40.38,40.4,192115.0,30.583,30.6133,30.5452,30.5603,192115.0
2016-01-28 14:55:00,40.41,40.53,40.4,40.53,115684.0,30.5679,30.6587,30.5603,30.6587,115684.0
2016-01-28 15:00:00,40.52,40.56,40.45,40.47,224906.0,30.6511,30.6814,30.5982,30.6133,224906.0
2016-01-28 15:05:00,40.47,40.54,40.45,40.53,168047.0,30.6133,30.6662,30.5982,30.6587,168047.0
2016-01-28 15:10:00,40.53,40.6,40.53,40.57,245328.0,30.6587,30.7116,30.6587,30.6889,245328.0
2016-01-28 15:15:00,40.58,40.6,40.52,40.54,204866.0,30.6965,30.7116,30.6511,30.6662,204866.0
2016-01-28 15:20:00,40.54,40.55,40.49,40.49,175198.0,30.6662,30.6738,30.6284,30.6284,175198.0
2016-01-28 15:25:00,40.48,40.51,40.43,40.46,211188.0,30.6208,30.6435,30.583,30.6057,211188.0
2016-01-28 15:30:00,40.46,40.51,40.42,40.47,297773.0,30.6057,30.6435,30.5755,30.6133,297773.0
2016-01-28 15:35:00,40.47,40.51,40.45,40.47,807834.0,30.6133,30.6435,30.5982,30.6133,807834.0
2016-01-28 15:40:00,40.47,40.51,40.35,40.36,371717.0,30.6133,30.6435,30.5225,30.5301,371717.0
2016-01-28 15:45:00,40.36,40.42,40.33,40.41,530217.0,30.5301,30.5755,30.5074,30.5679,530217.0
2016-01-28 15:50:00,40.41,40.42,40.36,40.38,509490.0,30.5679,30.5755,30.5301,30.5452,509490.0
2016-01-28 15:55:00,40.38,40.43,40.36,40.37,1086976.0,30.5452,30.583,30.5301,30.5376,1086976.0
2016-01-29 09:30:00,40.8,41.02,40.78,40.93,892630.0,30.8629,31.0293,30.8478,30.9612,892630.0
2016-01-29 09:35:00,40.94,41.06,40.87,40.88,695399.0,30.9688,31.0596,30.9159,30.9234,695399.0
2016-01-29 09:40:00,40.89,41.0,40.84,40.89,555289.0,30.931,31.0142,30.8932,30.931,555289.0
2016-01-29 09:45:00,40.9,40.98,40.85,40.96,576110.0,30.9386,30.9991,30.9007,30.9839,576110.0
2016-01-29 09:50:00,40.96,41.12,40.95,41.03,540462.0,30.9839,31.105,30.9764,31.0369,540462.0
2016-01-29 09:55:00,41.03,41.21,41.03,41.21,384071.0,31.0369,31.173,31.0369,31.173,384071.0
2016-01-29 10:00:00,41.21,41.32,41.14,41.31,532094.0,31.173,31.2563,31.1201,31.2487,532094.0
2016-01-29 10:05:00,41.31,41.41,41.3,41.38,459084.0,31.2487,31.3243,31.2411,31.3016,459084.0
2016-01-29 10:10:00,41.39,41.44,41.34,41.35,544449.0,31.3092,31.347,31.2714,31.279,544449.0
2016-01-29 10:15:00,41.34,41.38,41.28,41.34,231971.0,31.2714,31.3016,31.226,31.2714,231971.0
2016-01-29 10:20:00,41.34,41.38,41.24,41.24,290297.0,31.2714,31.3016,31.1957,31.1957,290297.0
2016-01-29 10:25:00,41.25,41.26,41.1,41.1,381584.0,31.2033,31.2109,31.0898,31.0898,381584.0
2016-01-29 10:30:00,41.1,41.11,40.99,41.02,373223.0,31.0898,31.0974,31.0066,31.0293,373223.0
2016-01-29 10:35:00,41.02,41.03,40.94,41.0,297506.0,31.0293,31.0369,30.9688,31.0142,297506.0
2016-01-29 10:40:00,40.99,41.12,40.99,41.11,240118.0,31.0066,31.105,31.0066,31.0974,240118.0
2016-01-29 10:45:00,41.11,41.14,41.06,41.1,170922.0,31.0974,31.1201,31.0596,31.0898,170922.0
2016-01-29 10:50:00,41.11,41.17,41.1,41.13,305361.0,31.0974,31.1428,31.0898,31.1125,305361.0
2016-01-29 10:55:00,41.12,41.17,41.07,41.12,244836.0,31.105,31.1428,31.0671,31.105,244836.0
2016-01-29 11:00:00,41.11,41.18,41.11,41.15,234403.0,31.0974,31.1504,31.0974,31.1277,234403.0
2016-01-29 11:05:00,41.15,41.22,41.13,41.19,130569.0,31.1277,31.1806,31.1125,31.1579,130569.0
2016-01-29 11:10:00,41.19,41.21,41.1,41.13,182624.0,31.1579,31.173,31.0898,31.1125,182624.0
2016-01-29 11:15:00,41.12,41.13,41.04,41.06,182889.0,31.105,31.1125,31.0445,31.0596,182889.0
2016-01-29 11:20:00,41.05,41.11,41.04,41.11,156608.0,31.052,31.0974,31.0445,31.0974,156608.0
2016-01-29 11:25:00,41.1,41.19,41.06,41.12,303083.0,31.0898,31.1579,31.0596,31.105,303083.0
2016-01-29 11:30:00,41.12,41.18,41.09,41.12,352334.0,31.105,31.1504,31.0823,31.105,352334.0
2016-01-29 11:35:00,41.12,41.15,41.0,41.0,184328.0,31.105,31.1277,31.0142,31.0142,184328.0
2016-01-29 11:40:00,41.0,41.08,40.96,41.07,237767.0,31.0142,31.0747,30.9839,31.0671,237767.0
2016-01-29 11:45:00,41.07,41.13,41.07,41.09,172571.0,31.0671,31.1125,31.0671,31.0823,172571.0
2016-01-29 11:50:00,41.09,41.24,41.09,41.16,301159.0,31.0823,31.1957,31.0823,31.1352,301159.0
2016-01-29 11:55:00,41.17,41.19,41.11,41.15,196050.0,31.1428,31.1579,31.0974,31.1277,196050.0
2016-01-29 12:00:00,41.15,41.18,41.13,41.17,206318.0,31.1277,31.1504,31.1125,31.1428,206318.0
2016-01-29 12:05:00,41.18,41.22,41.16,41.22,316905.0,31.1504,31.1806,31.1352,31.1806,316905.0
2016-01-29 12:10:00,41.22,41.31,41.21,41.31,200037.0,31.1806,31.2487,31.173,31.2487,200037.0
2016-01-29 12:15:00,41.31,41.4,41.3,41.4,246057.0,31.2487,31.3168,31.2411,31.3168,246057.0
2016-01-29 12:20:00,41.4,41.41,41.35,41.37,192643.0,31.3168,31.3243,31.279,31.2941,192643.0
2016-01-29 12:25:00,41.38,41.51,41.37,41.48,457332.0,31.3016,31.4,31.2941,31.3773,457332.0
2016-01-29 12:30:00,41.48,41.51,41.42,41.43,335143.0,31.3773,31.4,31.3319,31.3395,335143.0
2016-01-29 12:35:00,41.43,41.43,41.39,41.42,186243.0,31.3395,31.3395,31.3092,31.3319,186243.0
2016-01-29 12:40:00,41.42,41.46,41.42,41.43,138331.0,31.3319,31.3622,31.3319,31.3395,138331.0
2016-01-29 12:45:00,41.43,41.48,41.42,41.45,101392.0,31.3395,31.3773,31.3319,31.3546,101392.0
2016-01-29 12:50:00,41.45,41.47,41.42,41.43,142847.0,31.3546,31.3697,31.3319,31.3395,142847.0
2016-01-29 12:55:00,41.43,41.47,41.42,41.46,112281.0,31.3395,31.3697,31.3319,31.3622,112281.0
2016-01-29 13:00:00,41.45,41.49,41.39,41.41,224588.0,31.3546,31.3849,31.3092,31.3243,224588.0
2016-01-29 13:05:00,41.41,41.43,41.34,41.34,209030.0,31.3243,31.3395,31.2714,31.2714,209030.0
2016-01-29 13:10:00,41.34,41.46,41.32,41.4,199451.0,31.2714,31.3622,31.2563,31.3168,199451.0
2016-01-29 13:15:00,41.41,41.47,41.41,41.46,114710.0,31.3243,31.3697,31.3243,31.3622,114710.0
2016-01-29 13:20:00,41.46,41.47,41.41,41.46,104537.0,31.3622,31.3697,31.3243,31.3622,104537.0
2016-01-29 13:25:00,41.46,41.47,41.4,41.43,130609.0,31.3622,31.3697,31.3168,31.3395,130609.0
2016-01-29 13:30:00,41.43,41.49,41.43,41.48,212472.0,31.3395,31.3849,31.3395,31.3773,212472.0
2016-01-29 13:35:00,41.48,41.53,41.48,41.52,146885.0,31.3773,31.4151,31.3773,31.4075,146885.0
2016-01-29 13:40:00,41.52,41.58,41.51,41.55,271889.0,31.4075,31.4529,31.4,31.4302,271889.0
2016-01-29 13:45:00,41.56,41.59,41.53,41.58,210008.0,31.4378,31.4605,31.4151,31.4529,210008.0
2016-01-29 13:50:00,41.57,41.58,41.46,41.48,225757.0,31.4454,31.4529,31.3622,31.3773,225757.0
2016-01-29 13:55:00,41.49,41.52,41.48,41.49,128877.0,31.3849,31.4075,31.3773,31.3849,128877.0
2016-01-29 14:00:00,41.49,41.51,41.47,41.5,158260.0,31.3849,31.4,31.3697,31.3924,158260.0
2016-01-29 14:05:00,41.5,41.53,41.5,41.51,223060.0,31.3924,31.4151,31.3924,31.4,223060.0
2016-01-29 14:10:00,41.5,41.54,41.49,41.54,289210.0,31.3924,31.4227,31.3849,31.4227,289210.0
2016-01-29 14:15:00,41.54,41.65,41.53,41.65,237219.0,31.4227,31.5059,31.4151,31.5059,237219.0
2016-01-29 14:20:00,41.65,41.74,41.64,41.72,327894.0,31.5059,31.574,31.4983,31.5588,327894.0
2016-01-29 14:25:00,41.72,41.82,41.72,41.8,334575.0,31.5588,31.6345,31.5588,31.6194,334575.0
2016-01-29 14:30:00,41.8,41.85,41.77,41.84,362692.0,31.6194,31.6572,31.5967,31.6496,362692.0
2016-01-29 14:35:00,41.84,41.89,41.83,41.89,236907.0,31.6496,31.6874,31.642,31.6874,236907.0
2016-01-29 14:40:00,41.88,41.97,41.88,41.95,501038.0,31.6799,31.7479,31.6799,31.7328,501038.0
2016-01-29 14:45:00,41.95,41.97,41.94,41.97,377566.0,31.7328,31.7479,31.7253,31.7479,377566.0
2016-01-29 14:50:00,41.97,41.98,41.93,41.95,452635.0,31.7479,31.7555,31.7177,31.7328,452635.0
2016-01-29 14:55:00,41.94,41.95,41.86,41.92,527986.0,31.7253,31.7328,31.6647,31.7101,527986.0
2016-01-29 15:00:00,41.92,41.94,41.84,41.93,513288.0,31.7101,31.7253,31.6496,31.7177,513288.0
2016-01-29 15:05:00,41.93,41.94,41.87,41.91,402025.0,31.7177,31.7253,31.6723,31.7026,402025.0
2016-01-29 15:10:00,41.92,41.96,41.87,41.96,301087.0,31.7101,31.7404,31.6723,31.7404,301087.0
2016-01-29 15:15:00,41.96,42.05,41.9,42.02,882262.0,31.7404,31.8085,31.695,31.7858,882262.0
2016-01-29 15:20:00,42.02,42.07,42.0,42.07,347495.0,31.7858,31.8236,31.7706,31.8236,347495.0
2016-01-29 15:25:00,42.07,42.25,42.05,42.23,772696.0,31.8236,31.9598,31.8085,31.9446,772696.0
2016-01-29 15:30:00,42.23,42.34,42.21,42.3,1174331.0,31.9446,32.0278,31.9295,31.9976,1174331.0
2016-01-29 15:35:00,42.3,42.45,42.29,42.33,949359.0,31.9976,32.111,31.99,32.0203,949359.0
2016-01-29 15:40:00,42.33,42.48,42.33,42.44,596299.0,32.0203,32.1337,32.0203,32.1035,596299.0
2016-01-29 15:45:00,42.44,42.59,42.43,42.58,1099236.0,32.1035,32.2169,32.0959,32.2094,1099236.0
2016-01-29 15:50:00,42.58,42.58,42.52,42.54,1212502.0,32.2094,32.2094,32.164,32.1791,1212502.0
2016-01-29 15:55:00,42.54,42.57,42.45,42.56,2337887.0,32.1791,32.2018,32.111,32.1942,2337887.0
2016-02-01 09:30:00,42.46,42.67,42.36,42.47,901977.0,32.1186,32.2775,32.043,32.1262,901977.0
2016-02-01 09:35:00,42.46,42.59,42.44,42.58,612800.0,32.1186,32.2169,32.1035,32.2094,612800.0
2016-02-01 09:40:00,42.57,42.64,42.46,42.54,547512.0,32.2018,32.2548,32.1186,32.1791,547512.0
2016-02-01 09:45:00,42.54,42.62,42.46,42.47,659158.0,32.1791,32.2396,32.1186,32.1262,659158.0
2016-02-01 09:50:00,42.46,42.52,42.38,42.39,597807.0,32.1186,32.164,32.0581,32.0657,597807.0
2016-02-01 09:55:00,42.39,42.44,42.32,42.4,326284.0,32.0657,32.1035,32.0127,32.0732,326284.0
2016-02-01 10:00:00,42.39,42.42,42.17,42.24,467558.0,32.0657,32.0883,31.8992,31.9522,467558.0
2016-02-01 10:05:00,42.24,42.27,42.13,42.21,297819.0,31.9522,31.9749,31.869,31.9295,297819.0
2016-02-01 10:10:00,42.22,42.37,42.18,42.32,373344.0,31.9371,32.0505,31.9068,32.0127,373344.0
2016-02-01 10:15:00,42.31,42.39,42.28,42.29,346107.0,32.0051,32.0657,31.9824,31.99,346107.0
2016-02-01 10:20:00,42.28,42.44,42.23,42.32,270690.0,31.9824,32.1035,31.9446,32.0127,270690.0
2016-02-01 10:25:00,42.32,42.38,42.19,42.24,147647.0,32.0127,32.0581,31.9144,31.9522,147647.0
2016-02-01 10:30:00,42.24,42.29,42.2,42.22,193478.0,31.9522,31.99,31.9219,31.9371,193478.0
2016-02-01 10:35:00,42.21,42.35,42.21,42.3,246989.0,31.9295,32.0354,31.9295,31.9976,246989.0
2016-02-01 10:40:00,42.3,42.37,42.26,42.37,267708.0,31.9976,32.0505,31.9673,32.0505,267708.0
2016-02-01 10:45:00,42.37,42.4,42.24,42.26,161155.0,32.0505,32.0732,31.9522,31.9673,161155.0
2016-02-01 10:50:00,42.25,42.29,42.19,42.24,194430.0,31.9598,31.99,31.9144,31.9522,194430.0
2016-02-01 10:55:00,42.23,42.33,42.17,42.3,194931.0,31.9446,32.0203,31.8992,31.9976,194931.0
2016-02-01 11:00:00,42.31,42.33,42.25,42.33,173323.0,32.0051,32.0203,31.9598,32.0203,173323.0
2016-02-01 11:05:00,42.32,42.38,42.25,42.26,149158.0,32.0127,32.0581,31.9598,31.9673,149158.0
2016-02-01 11:10:00,42.27,42.39,42.24,42.38,231780.0,31.9749,32.0657,31.9522,32.0581,231780.0
2016-02-01 11:15:00,42.38,42.42,42.33,42.37,197630.0,32.0581,32.0883,32.0203,32.0505,197630.0
2016-02-01 11:20:00,42.36,42.38,42.22,42.24,152110.0,32.043,32.0581,31.9371,31.9522,152110.0
2016-02-01 11:25:00,42.25,42.28,42.2,42.26,137425.0,31.9598,31.9824,31.9219,31.9673,137425.0
2016-02-01 11:30:00,42.27,42.28,42.21,42.27,120036.0,31.9749,31.9824,31.9295,31.9749,120036.0
2016-02-01 11:35:00,42.27,42.38,42.27,42.31,251070.0,31.9749,32.0581,31.9749,32.0051,251070.0
2016-02-01 11:40:00,42.32,42.32,42.24,42.28,214275.0,32.0127,32.0127,31.9522,31.9824,214275.0
2016-02-01 11:45:00,42.27,42.32,42.25,42.26,126648.0,31.9749,32.0127,31.9598,31.9673,126648.0
2016-02-01 11:50:00,42.26,42.28,42.17,42.22,230872.0,31.9673,31.9824,31.8992,31.9371,230872.0
2016-02-01 11:55:00,42.22,42.22,42.08,42.14,214837.0,31.9371,31.9371,31.8312,31.8765,214837.0
2016-02-01 12:00:00,42.15,42.19,42.07,42.08,140349.0,31.8841,31.9144,31.8236,31.8312,140349.0
2016-02-01 12:05:00,42.09,42.1,42.0,42.08,397073.0,31.8387,31.8463,31.7706,31.8312,397073.0
2016-02-01 12:10:00,42.07,42.23,42.06,42.23,320490.0,31.8236,31.9446,31.816,31.9446,320490.0
2016-02-01 12:15:00,42.23,42.24,42.13,42.19,188950.0,31.9446,31.9522,31.869,31.9144,188950.0
2016-02-01 12:20:00,42.19,42.19,42.06,42.07,110030.0,31.9144,31.9144,31.816,31.8236,110030.0
2016-02-01 12:25:00,42.08,42.09,42.02,42.09,131534.0,31.8312,31.8387,31.7858,31.8387,131534.0
2016-02-01 12:30:00,42.09,42.16,42.07,42.15,157389.0,31.8387,31.8917,31.8236,31.8841,157389.0
2016-02-01 12:35:00,42.15,42.15,42.11,42.14,122428.0,31.8841,31.8841,31.8538,31.8765,122428.0
2016-02-01 12:40:00,42.15,42.19,42.14,42.19,180741.0,31.8841,31.9144,31.8765,31.9144,180741.0
2016-02-01 12:45:00,42.19,42.25,42.14,42.22,194853.0,31.9144,31.9598,31.8765,31.9371,194853.0
2016-02-01 12:50:00,42.22,42.22,42.1,42.11,238361.0,31.9371,31.9371,31.8463,31.8538,238361.0
2016-02-01 12:55:00,42.11,42.15,42.1,42.13,130745.0,31.8538,31.8841,31.8463,31.869,130745.0
2016-02-01 13:00:00,42.13,42.26,42.12,42.25,248175.0,31.869,31.9673,31.8614,31.9598,248175.0
2016-02-01 13:05:00,42.25,42.25,42.15,42.16,219527.0,31.9598,31.9598,31.8841,31.8917,219527.0
2016-02-01 13:10:00,42.15,42.2,42.13,42.16,195474.0,31.8841,31.9219,31.869,31.8917,195474.0
2016-02-01 13:15:00,42.16,42.18,42.11,42.16,203751.0,31.8917,31.9068,31.8538,31.8917,203751.0
2016-02-01 13:20:00,42.15,42.24,42.15,42.21,123678.0,31.8841,31.9522,31.8841,31.9295,123678.0
2016-02-01 13:25:00,42.21,42.3,42.21,42.24,147199.0,31.9295,31.9976,31.9295,31.9522,147199.0
2016-02-01 13:30:00,42.25,42.27,42.22,42.22,155689.0,31.9598,31.9749,31.9371,31.9371,155689.0
2016-02-01 13:35:00,42.23,42.25,42.19,42.21,199607.0,31.9446,31.9598,31.9144,31.9295,199607.0
2016-02-01 13:40:00,42.2,42.22,42.13,42.13,127035.0,31.9219,31.9371,31.869,31.869,127035.0
2016-02-01 13:45:00,42.14,42.26,42.13,42.23,164592.0,31.8765,31.9673,31.869,31.9446,164592.0
2016-02-01 13:50:00,42.23,42.24,42.17,42.19,149105.0,31.9446,31.9522,31.8992,31.9144,149105.0
2016-02-01 13:55:00,42.18,42.25,42.17,42.23,155353.0,31.9068,31.9598,31.8992,31.9446,155353.0
2016-02-01 14:00:00,42.24,42.32,42.24,42.26,168177.0,31.9522,32.0127,31.9522,31.9673,168177.0
2016-02-01 14:05:00,42.26,42.26,42.14,42.15,192615.0,31.9673,31.9673,31.8765,31.8841,192615.0
2016-02-01 14:10:00,42.15,42.19,42.13,42.14,133284.0,31.8841,31.9144,31.869,31.8765,133284.0
2016-02-01 14:15:00,42.15,42.18,42.11,42.17,95919.0,31.8841,31.9068,31.8538,31.8992,95919.0
2016-02-01 14:20:00,42.17,42.2,42.15,42.2,98646.0,31.8992,31.9219,31.8841,31.9219,98646.0
2016-02-01 14:25:00,42.19,42.26,42.17,42.26,131054.0,31.9144,31.9673,31.8992,31.9673,131054.0
2016-02-01 14:30:00,42.26,42.35,42.24,42.33,267712.0,31.9673,32.0354,31.9522,32.0203,267712.0
2016-02-01 14:35:00,42.33,42.35,42.28,42.34,118895.0,32.0203,32.0354,31.9824,32.0278,118895.0
2016-02-01 14:40:00,42.34,42.45,42.33,42.45,260627.0,32.0278,32.111,32.0203,32.111,260627.0
2016-02-01 14:45:00,42.45,42.45,42.34,42.4,202644.0,32.111,32.111,32.0278,32.0732,202644.0
2016-02-01 14:50:00,42.4,42.41,42.34,42.38,104059.0,32.0732,32.0808,32.0278,32.0581,104059.0
2016-02-01 14:55:00,42.38,42.48,42.35,42.46,207635.0,32.0581,32.1337,32.0354,32.1186,207635.0
2016-02-01 15:00:00,42.45,42.5,42.43,42.43,206547.0,32.111,32.1489,32.0959,32.0959,206547.0
2016-02-01 15:05:00,42.43,42.51,42.41,42.48,197835.0,32.0959,32.1564,32.0808,32.1337,197835.0
2016-02-01 15:10:00,42.49,42.53,42.43,42.51,306383.0,32.1413,32.1716,32.0959,32.1564,306383.0
2016-02-01 15:15:00,42.51,42.68,42.5,42.65,368769.0,32.1564,32.285,32.1489,32.2623,368769.0
2016-02-01 15:20:00,42.65,42.74,42.62,42.73,275908.0,32.2623,32.3304,32.2396,32.3228,275908.0
2016-02-01 15:25:00,42.73,42.76,42.69,42.73,410893.0,32.3228,32.3455,32.2926,32.3228,410893.0
2016-02-01 15:30:00,42.74,42.76,42.7,42.75,367948.0,32.3304,32.3455,32.3001,32.338,367948.0
2016-02-01 15:35:00,42.76,42.83,42.67,42.68,456581.0,32.3455,32.3985,32.2775,32.285,456581.0
2016-02-01 15:40:00,42.68,42.76,42.67,42.75,323053.0,32.285,32.3455,32.2775,32.338,323053.0
2016-02-01 15:45:00,42.74,42.75,42.63,42.63,379990.0,32.3304,32.338,32.2472,32.2472,379990.0
2016-02-01 15:50:00,42.64,42.68,42.53,42.54,520584.0,32.2548,32.285,32.1716,32.1791,520584.0
2016-02-01 15:55:00,42.54,42.57,42.47,42.49,828870.0,32.1791,32.2018,32.1262,32.1413,828870.0
2016-02-02 09:30:00,41.86,41.87,41.04,41.28,1065551.0,31.6647,31.6723,31.0445,31.226,1065551.0
2016-02-02 09:35:00,41.29,41.31,41.06,41.12,483117.0,31.2336,31.2487,31.0596,31.105,483117.0
2016-02-02 09:40:00,41.12,41.18,40.94,41.08,397541.0,31.105,31.1504,30.9688,31.0747,397541.0
2016-02-02 09:45:00,41.09,41.16,41.04,41.11,457257.0,31.0823,31.1352,31.0445,31.0974,457257.0
2016-02-02 09:50:00,41.1,41.15,41.03,41.13,300894.0,31.0898,31.1277,31.0369,31.1125,300894.0
2016-02-02 09:55:00,41.14,41.31,41.06,41.22,473104.0,31.1201,31.2487,31.0596,31.1806,473104.0
2016-02-02 10:00:00,41.21,41.35,41.2,41.3,175024.0,31.173,31.279,31.1655,31.2411,175024.0
2016-02-02 10:05:00,41.3,41.37,41.25,41.31,219737.0,31.2411,31.2941,31.2033,31.2487,219737.0
2016-02-02 10:10:00,41.32,41.32,41.13,41.19,255050.0,31.2563,31.2563,31.1125,31.1579,255050.0
2016-02-02 10:15:00,41.18,41.18,41.03,41.07,258247.0,31.1504,31.1504,31.0369,31.0671,258247.0
2016-02-02 10:20:00,41.06,41.11,40.97,41.01,307623.0,31.0596,31.0974,30.9915,31.0218,307623.0
2016-02-02 10:25:00,41.01,41.12,40.98,41.08,290255.0,31.0218,31.105,30.9991,31.0747,290255.0
2016-02-02 10:30:00,41.07,41.13,40.99,40.99,221760.0,31.0671,31.1125,31.0066,31.0066,221760.0
2016-02-02 10:35:00,40.99,41.01,40.9,40.99,287766.0,31.0066,31.0218,30.9386,31.0066,287766.0
2016-02-02 10:40:00,40.99,41.0,40.88,40.92,303461.0,31.0066,31.0142,30.9234,30.9537,303461.0
2016-02-02 10:45:00,40.93,40.93,40.76,40.77,482747.0,30.9612,30.9612,30.8326,30.8402,482747.0
2016-02-02 10:50:00,40.78,40.79,40.68,40.7,311156.0,30.8478,30.8553,30.7721,30.7873,311156.0
2016-02-02 10:55:00,40.71,40.75,40.68,40.69,288045.0,30.7948,30.8251,30.7721,30.7797,288045.0
2016-02-02 11:00:00,40.69,40.72,40.67,40.67,275025.0,30.7797,30.8024,30.7646,30.7646,275025.0
2016-02-02 11:05:00,40.67,40.82,40.66,40.81,304497.0,30.7646,30.878,30.757,30.8705,304497.0
2016-02-02 11:10:00,40.81,41.02,40.81,40.98,445707.0,30.8705,31.0293,30.8705,30.9991,445707.0
2016-02-02 11:15:00,40.99,41.03,40.9,40.92,421504.0,31.0066,31.0369,30.9386,30.9537,421504.0
2016-02-02 11:20:00,40.92,40.96,40.9,40.93,186295.0,30.9537,30.9839,30.9386,30.9612,186295.0
2016-02-02 11:25:00,40.93,40.97,40.85,40.89,199437.0,30.9612,30.9915,30.9007,30.931,199437.0
2016-02-02 11:30:00,40.89,41.05,40.88,41.0,335425.0,30.931,31.052,30.9234,31.0142,335425.0
2016-02-02 11:35:00,41.0,41.03,40.96,41.01,425608.0,31.0142,31.0369,30.9839,31.0218,425608.0
2016-02-02 11:40:00,41.01,41.01,40.94,40.96,487242.0,31.0218,31.0218,30.9688,30.9839,487242.0
2016-02-02 11:45:00,40.96,40.96,40.82,40.86,225106.0,30.9839,30.9839,30.878,30.9083,225106.0
2016-02-02 11:50:00,40.86,40.92,40.82,40.92,137289.0,30.9083,30.9537,30.878,30.9537,137289.0
2016-02-02 11:55:00,40.91,40.93,40.84,40.85,196498.0,30.9461,30.9612,30.8932,30.9007,196498.0
2016-02-02 12:00:00,40.85,40.87,40.66,40.66,219136.0,30.9007,30.9159,30.757,30.757,219136.0
2016-02-02 12:05:00,40.65,40.77,40.62,40.74,196465.0,30.7494,30.8402,30.7267,30.8175,196465.0
2016-02-02 12:10:00,40.75,40.77,40.65,40.71,165348.0,30.8251,30.8402,30.7494,30.7948,165348.0
2016-02-02 12:15:00,40.7,40.74,40.65,40.71,207681.0,30.7873,30.8175,30.7494,30.7948,207681.0
2016-02-02 12:20:00,40.7,40.78,40.68,40.78,201715.0,30.7873,30.8478,30.7721,30.8478,201715.0
2016-02-02 12:25:00,40.77,40.77,40.67,40.72,264168.0,30.8402,30.8402,30.7646,30.8024,264168.0
2016-02-02 12:30:00,40.71,40.75,40.67,40.75,205787.0,30.7948,30.8251,30.7646,30.8251,205787.0
2016-02-02 12:35:00,40.75,40.81,40.69,40.8,496183.0,30.8251,30.8705,30.7797,30.8629,496183.0
2016-02-02 12:40:00,40.8,40.87,40.77,40.84,512647.0,30.8629,30.9159,30.8402,30.8932,512647.0
2016-02-02 12:45:00,40.85,40.92,40.84,40.86,119810.0,30.9007,30.9537,30.8932,30.9083,119810.0
2016-02-02 12:50:00,40.86,40.86,40.76,40.76,125494.0,30.9083,30.9083,30.8326,30.8326,125494.0
2016-02-02 12:55:00,40.76,40.77,40.64,40.66,314186.0,30.8326,30.8402,30.7419,30.757,314186.0
2016-02-02 13:00:00,40.65,40.68,40.58,40.65,353922.0,30.7494,30.7721,30.6965,30.7494,353922.0
2016-02-02 13:05:00,40.65,40.67,40.55,40.57,192776.0,30.7494,30.7646,30.6738,30.6889,192776.0
2016-02-02 13:10:00,40.56,40.67,40.56,40.63,153939.0,30.6814,30.7646,30.6814,30.7343,153939.0
2016-02-02 13:15:00,40.63,40.68,40.58,40.66,140385.0,30.7343,30.7721,30.6965,30.757,140385.0
2016-02-02 13:20:00,40.66,40.69,40.59,40.67,143468.0,30.757,30.7797,30.7041,30.7646,143468.0
2016-02-02 13:25:00,40.66,40.76,40.66,40.73,428159.0,30.757,30.8326,30.757,30.81,428159.0
2016-02-02 13:30:00,40.73,40.74,40.62,40.72,197765.0,30.81,30.8175,30.7267,30.8024,197765.0
2016-02-02 13:35:00,40.71,40.72,40.57,40.58,218838.0,30.7948,30.8024,30.6889,30.6965,218838.0
2016-02-02 13:40:00,40.57,40.63,40.56,40.59,298376.0,30.6889,30.7343,30.6814,30.7041,298376.0
2016-02-02 13:45:00,40.59,40.61,40.55,40.58,319962.0,30.7041,30.7192,30.6738,30.6965,319962.0
2016-02-02 13:50:00,40.58,40.61,40.48,40.52,362069.0,30.6965,30.7192,30.6208,30.6511,362069.0
2016-02-02 13:55:00,40.51,40.56,40.43,40.44,279800.0,30.6435,30.6814,30.583,30.5906,279800.0
2016-02-02 14:00:00,40.44,40.51,40.38,40.4,489579.0,30.5906,30.6435,30.5452,30.5603,489579.0
2016-02-02 14:05:00,40.39,40.46,40.36,40.4,209367.0,30.5528,30.6057,30.5301,30.5603,209367.0
2016-02-02 14:10:00,40.41,40.43,40.35,40.39,315206.0,30.5679,30.583,30.5225,30.5528,315206.0
2016-02-02 14:15:00,40.39,40.46,40.37,40.41,242589.0,30.5528,30.6057,30.5376,30.5679,242589.0
2016-02-02 14:20:00,40.41,40.42,40.29,40.34,260637.0,30.5679,30.5755,30.4771,30.5149,260637.0
2016-02-02 14:25:00,40.34,40.42,40.31,40.32,365159.0,30.5149,30.5755,30.4922,30.4998,365159.0
2016-02-02 14:30:00,40.33,40.35,40.3,40.34,802027.0,30.5074,30.5225,30.4847,30.5149,802027.0
2016-02-02 14:35:00,40.34,40.44,40.31,40.43,664789.0,30.5149,30.5906,30.4922,30.583,664789.0
2016-02-02 14:40:00,40.43,40.47,40.4,40.44,353712.0,30.583,30.6133,30.5603,30.5906,353712.0
2016-02-02 14:45:00,40.43,40.48,40.37,40.47,276100.0,30.583,30.6208,30.5376,30.6133,276100.0
2016-02-02 14:50:00,40.47,40.55,40.41,40.41,377143.0,30.6133,30.6738,30.5679,30.5679,377143.0
2016-02-02 14:55:00,40.42,40.45,40.32,40.33,405073.0,30.5755,30.5982,30.4998,30.5074,405073.0
2016-02-02 15:00:00,40.32,40.38,40.32,40.34,494484.0,30.4998,30.5452,30.4998,30.5149,494484.0
2016-02-02 15:05:00,40.34,40.39,40.28,40.28,521031.0,30.5149,30.5528,30.4696,30.4696,521031.0
2016-02-02 15:10:00,40.28,40.33,40.27,40.31,707806.0,30.4696,30.5074,30.462,30.4922,707806.0
2016-02-02 15:15:00,40.31,40.42,40.31,40.38,323885.0,30.4922,30.5755,30.4922,30.5452,323885.0
2016-02-02 15:20:00,40.37,40.39,40.31,40.38,402453.0,30.5376,30.5528,30.4922,30.5452,402453.0
2016-02-02 15:25:00,40.37,40.43,40.31,40.37,332363.0,30.5376,30.583,30.4922,30.5376,332363.0
2016-02-02 15:30:00,40.37,40.48,40.36,40.46,430099.0,30.5376,30.6208,30.5301,30.6057,430099.0
2016-02-02 15:35:00,40.46,40.5,40.36,40.48,505143.0,30.6057,30.636,30.5301,30.6208,505143.0
2016-02-02 15:40:00,40.48,40.6,40.47,40.52,427198.0,30.6208,30.7116,30.6133,30.6511,427198.0
2016-02-02 15:45:00,40.53,40.56,40.45,40.51,826622.0,30.6587,30.6814,30.5982,30.6435,826622.0
2016-02-02 15:50:00,40.51,40.51,40.41,40.47,770735.0,30.6435,30.6435,30.5679,30.6133,770735.0
2016-02-02 15:55:00,40.47,40.49,40.39,40.41,1130205.0,30.6133,30.6284,30.5528,30.5679,1130205.0
2016-02-03 09:30:00,40.65,40.71,40.22,40.32,696741.0,30.7494,30.7948,30.4242,30.4998,696741.0
2016-02-03 09:35:00,40.32,40.32,39.9,40.06,833546.0,30.4998,30.4998,30.1821,30.3031,833546.0
2016-02-03 09:40:00,40.05,40.06,39.77,39.78,459627.0,30.2956,30.3031,30.0838,30.0913,459627.0
2016-02-03 09:45:00,39.79,39.79,39.53,39.67,862369.0,30.0989,30.0989,29.9022,30.0081,862369.0
2016-02-03 09:50:00,39.68,39.72,39.46,39.55,820856.0,30.0157,30.0459,29.8493,29.9174,820856.0
2016-02-03 09:55:00,39.54,39.56,39.15,39.2,1023373.0,29.9098,29.9249,29.6148,29.6526,1023373.0
2016-02-03 10:00:00,39.19,39.2,38.67,38.72,1941753.0,29.645,29.6526,29.2517,29.2895,1941753.0
2016-02-03 10:05:00,38.72,38.89,38.63,38.65,1174615.0,29.2895,29.4181,29.2214,29.2366,1174615.0
2016-02-03 10:10:00,38.65,38.67,38.21,38.3,1299206.0,29.2366,29.2517,28.9037,28.9718,1299206.0
2016-02-03 10:15:00,38.3,38.7,38.28,38.68,1117848.0,28.9718,29.2744,28.9567,29.2592,1117848.0
2016-02-03 10:20:00,38.68,38.8,38.46,38.78,883435.0,29.2592,29.35,29.0928,29.3349,883435.0
2016-02-03 10:25:00,38.78,38.8,38.39,38.46,848686.0,29.3349,29.35,29.0399,29.0928,848686.0
2016-02-03 10:30:00,38.46,38.46,38.11,38.25,1143606.0,29.0928,29.0928,28.8281,28.934,1143606.0
2016-02-03 10:35:00,38.25,38.43,38.03,38.43,906623.0,28.934,29.0701,28.7676,29.0701,906623.0
2016-02-03 10:40:00,38.42,38.64,38.4,38.58,864527.0,29.0626,29.229,29.0474,29.1836,864527.0
2016-02-03 10:45:00,38.59,38.88,38.56,38.86,875296.0,29.1912,29.4105,29.1685,29.3954,875296.0
2016-02-03 10:50:00,38.86,39.03,38.79,39.0,576436.0,29.3954,29.524,29.3425,29.5013,576436.0
2016-02-03 10:55:00,39.0,39.31,38.97,39.07,1166219.0,29.5013,29.7358,29.4786,29.5543,1166219.0
2016-02-03 11:00:00,39.07,39.08,38.78,38.84,819735.0,29.5543,29.5618,29.3349,29.3803,819735.0
2016-02-03 11:05:00,38.84,38.99,38.81,38.97,619957.0,29.3803,29.4937,29.3576,29.4786,619957.0
2016-02-03 11:10:00,38.97,39.18,38.85,39.18,444831.0,29.4786,29.6375,29.3878,29.6375,444831.0
2016-02-03 11:15:00,39.18,39.28,39.09,39.25,474930.0,29.6375,29.7131,29.5694,29.6904,474930.0
2016-02-03 11:20:00,39.25,39.31,39.11,39.2,425415.0,29.6904,29.7358,29.5845,29.6526,425415.0
2016-02-03 11:25:00,39.2,39.29,39.12,39.21,476813.0,29.6526,29.7207,29.5921,29.6602,476813.0
2016-02-03 11:30:00,39.21,39.32,39.12,39.13,583971.0,29.6602,29.7434,29.5921,29.5996,583971.0
2016-02-03 11:35:00,39.13,39.43,39.06,39.43,351437.0,29.5996,29.8266,29.5467,29.8266,351437.0
2016-02-03 11:40:00,39.42,39.63,39.41,39.56,590527.0,29.819,29.9779,29.8114,29.9249,590527.0
2016-02-03 11:45:00,39.55,39.63,39.46,39.48,348565.0,29.9174,29.9779,29.8493,29.8644,348565.0
2016-02-03 11:50:00,39.47,39.55,39.27,39.31,339649.0,29.8568,29.9174,29.7055,29.7358,339649.0
2016-02-03 11:55:00,39.32,39.38,39.28,39.38,203754.0,29.7434,29.7888,29.7131,29.7888,203754.0
2016-02-03 12:00:00,39.39,39.55,39.33,39.47,319261.0,29.7963,29.9174,29.7509,29.8568,319261.0
2016-02-03 12:05:00,39.47,39.54,39.35,39.49,385970.0,29.8568,29.9098,29.7661,29.872,385970.0
2016-02-03 12:10:00,39.48,39.52,39.31,39.42,408000.0,29.8644,29.8947,29.7358,29.819,408000.0
2016-02-03 12:15:00,39.42,39.58,39.38,39.4,342901.0,29.819,29.94,29.7888,29.8039,342901.0
2016-02-03 12:20:00,39.41,39.63,39.38,39.53,363077.0,29.8114,29.9779,29.7888,29.9022,363077.0
2016-02-03 12:25:00,39.53,39.59,39.45,39.53,290580.0,29.9022,29.9476,29.8417,29.9022,290580.0
2016-02-03 12:30:00,39.53,39.53,39.35,39.38,326587.0,29.9022,29.9022,29.7661,29.7888,326587.0
2016-02-03 12:35:00,39.38,39.49,39.34,39.42,376416.0,29.7888,29.872,29.7585,29.819,376416.0
2016-02-03 12:40:00,39.41,39.44,39.26,39.32,399673.0,29.8114,29.8341,29.698,29.7434,399673.0
2016-02-03 12:45:00,39.33,39.36,39.29,39.35,198574.0,29.7509,29.7736,29.7207,29.7661,198574.0
2016-02-03 12:50:00,39.35,39.39,39.28,39.37,229700.0,29.7661,29.7963,29.7131,29.7812,229700.0
2016-02-03 12:55:00,39.38,39.66,39.38,39.65,306625.0,29.7888,30.0006,29.7888,29.993,306625.0
2016-02-03 13:00:00,39.64,39.73,39.61,39.66,288446.0,29.9854,30.0535,29.9627,30.0006,288446.0
2016-02-03 13:05:00,39.65,39.69,39.5,39.51,214800.0,29.993,30.0233,29.8795,29.8871,214800.0
2016-02-03 13:10:00,39.5,39.57,39.49,39.5,166763.0,29.8795,29.9325,29.872,29.8795,166763.0
2016-02-03 13:15:00,39.5,39.55,39.44,39.46,181296.0,29.8795,29.9174,29.8341,29.8493,181296.0
2016-02-03 13:20:00,39.47,39.5,39.32,39.42,240821.0,29.8568,29.8795,29.7434,29.819,240821.0
2016-02-03 13:25:00,39.42,39.49,39.39,39.45,196293.0,29.819,29.872,29.7963,29.8417,196293.0
2016-02-03 13:30:00,39.46,39.47,39.38,39.38,252932.0,29.8493,29.8568,29.7888,29.7888,252932.0
2016-02-03 13:35:00,39.38,39.4,39.28,39.3,290518.0,29.7888,29.8039,29.7131,29.7282,290518.0
2016-02-03 13:40:00,39.3,39.44,39.27,39.43,260711.0,29.7282,29.8341,29.7055,29.8266,260711.0
2016-02-03 13:45:00,39.43,39.45,39.39,39.44,348214.0,29.8266,29.8417,29.7963,29.8341,348214.0
2016-02-03 13:50:00,39.45,39.48,39.35,39.41,159556.0,29.8417,29.8644,29.7661,29.8114,159556.0
2016-02-03 13:55:00,39.41,39.48,39.36,39.4,198181.0,29.8114,29.8644,29.7736,29.8039,198181.0
2016-02-03 14:00:00,39.4,39.49,39.4,39.47,189103.0,29.8039,29.872,29.8039,29.8568,189103.0
2016-02-03 14:05:00,39.46,39.59,39.44,39.52,265420.0,29.8493,29.9476,29.8341,29.8947,265420.0
2016-02-03 14:10:00,39.52,39.67,39.51,39.62,353992.0,29.8947,30.0081,29.8871,29.9703,353992.0
2016-02-03 14:15:00,39.61,39.72,39.61,39.71,509665.0,29.9627,30.0459,29.9627,30.0384,509665.0
2016-02-03 14:20:00,39.7,40.16,39.68,40.15,602041.0,30.0308,30.3788,30.0157,30.3712,602041.0
2016-02-03 14:25:00,40.16,40.44,40.12,40.34,1237475.0,30.3788,30.5906,30.3485,30.5149,1237475.0
2016-02-03 14:30:00,40.33,40.42,40.15,40.19,612004.0,30.5074,30.5755,30.3712,30.4015,612004.0
2016-02-03 14:35:00,40.19,40.28,40.05,40.11,438168.0,30.4015,30.4696,30.2956,30.341,438168.0
2016-02-03 14:40:00,40.12,40.38,40.07,40.35,495176.0,30.3485,30.5452,30.3107,30.5225,495176.0
2016-02-03 14:45:00,40.35,40.49,40.34,40.41,341335.0,30.5225,30.6284,30.5149,30.5679,341335.0
2016-02-03 14:50:00,40.42,40.42,40.15,40.25,339203.0,30.5755,30.5755,30.3712,30.4469,339203.0
2016-02-03 14:55:00,40.25,40.54,40.25,40.5,501761.0,30.4469,30.6662,30.4469,30.636,501761.0
2016-02-03 15:00:00,40.5,40.53,40.36,40.4,247348.0,30.636,30.6587,30.5301,30.5603,247348.0
2016-02-03 15:05:00,40.4,40.58,40.39,40.53,354631.0,30.5603,30.6965,30.5528,30.6587,354631.0
2016-02-03 15:10:00,40.54,40.65,40.51,40.53,356702.0,30.6662,30.7494,30.6435,30.6587,356702.0
2016-02-03 15:15:00,40.52,40.53,40.37,40.42,222015.0,30.6511,30.6587,30.5376,30.5755,222015.0
2016-02-03 15:20:00,40.43,40.46,40.33,40.41,245816.0,30.583,30.6057,30.5074,30.5679,245816.0
2016-02-03 15:25:00,40.41,40.46,40.2,40.21,419707.0,30.5679,30.6057,30.409,30.4166,419707.0
2016-02-03 15:30:00,40.22,40.33,40.2,40.25,277255.0,30.4242,30.5074,30.409,30.4469,277255.0
2016-02-03 15:35:00,40.25,40.27,40.06,40.13,367326.0,30.4469,30.462,30.3031,30.3561,367326.0
2016-02-03 15:40:00,40.13,40.38,40.08,40.38,343639.0,30.3561,30.5452,30.3183,30.5452,343639.0
2016-02-03 15:45:00,40.38,40.39,40.26,40.28,357031.0,30.5452,30.5528,30.4544,30.4696,357031.0
2016-02-03 15:50:00,40.29,40.42,40.26,40.39,522961.0,30.4771,30.5755,30.4544,30.5528,522961.0
2016-02-03 15:55:00,40.4,40.41,40.28,40.37,853407.0,30.5603,30.5679,30.4696,30.5376,853407.0
2016-02-04 09:30:00,40.11,40.39,40.07,40.08,914304.0,30.341,30.5528,30.3107,30.3183,914304.0
2016-02-04 09:35:00,40.09,40.4,40.05,40.35,1199239.0,30.3258,30.5603,30.2956,30.5225,1199239.0
2016-02-04 09:40:00,40.35,40.63,40.31,40.38,925921.0,30.5225,30.7343,30.4922,30.5452,925921.0
2016-02-04 09:45:00,40.39,40.89,40.36,40.84,598885.0,30.5528,30.931,30.5301,30.8932,598885.0
2016-02-04 09:50:00,40.83,41.24,40.83,41.21,816610.0,30.8856,31.1957,30.8856,31.173,816610.0
2016-02-04 09:55:00,41.21,41.21,40.9,40.94,620044.0,31.173,31.173,30.9386,30.9688,620044.0
2016-02-04 10:00:00,40.94,41.05,40.57,40.65,647801.0,30.9688,31.052,30.6889,30.7494,647801.0
2016-02-04 10:05:00,40.66,41.07,40.64,41.06,459425.0,30.757,31.0671,30.7419,31.0596,459425.0
2016-02-04 10:10:00,41.07,41.24,40.98,41.23,648557.0,31.0671,31.1957,30.9991,31.1882,648557.0
2016-02-04 10:15:00,41.24,41.42,41.19,41.42,481713.0,31.1957,31.3319,31.1579,31.3319,481713.0
2016-02-04 10:20:00,41.43,41.5,41.32,41.36,425455.0,31.3395,31.3924,31.2563,31.2865,425455.0
2016-02-04 10:25:00,41.35,41.47,41.25,41.3,300786.0,31.279,31.3697,31.2033,31.2411,300786.0
2016-02-04 10:30:00,41.29,41.42,41.2,41.41,253384.0,31.2336,31.3319,31.1655,31.3243,253384.0
2016-02-04 10:35:00,41.41,41.53,41.4,41.44,569701.0,31.3243,31.4151,31.3168,31.347,569701.0
2016-02-04 10:40:00,41.45,41.53,41.36,41.52,342797.0,31.3546,31.4151,31.2865,31.4075,342797.0
2016-02-04 10:45:00,41.52,41.54,41.37,41.43,281398.0,31.4075,31.4227,31.2941,31.3395,281398.0
2016-02-04 10:50:00,41.43,41.52,41.39,41.5,146056.0,31.3395,31.4075,31.3092,31.3924,146056.0
2016-02-04 10:55:00,41.51,41.57,41.46,41.54,306399.0,31.4,31.4454,31.3622,31.4227,306399.0
2016-02-04 11:00:00,41.53,41.53,41.24,41.24,239675.0,31.4151,31.4151,31.1957,31.1957,239675.0
2016-02-04 11:05:00,41.24,41.24,41.06,41.07,231984.0,31.1957,31.1957,31.0596,31.0671,231984.0
2016-02-04 11:10:00,41.07,41.15,41.0,41.04,309127.0,31.0671,31.1277,31.0142,31.0445,309127.0
2016-02-04 11:15:00,41.03,41.06,40.89,40.9,255700.0,31.0369,31.0596,30.931,30.9386,255700.0
2016-02-04 11:20:00,40.9,41.08,40.9,41.06,157013.0,30.9386,31.0747,30.9386,31.0596,157013.0
2016-02-04 11:25:00,41.06,41.16,41.0,41.01,163613.0,31.0596,31.1352,31.0142,31.0218,163613.0
2016-02-04 11:30:00,41.01,41.02,40.85,40.87,248958.0,31.0218,31.0293,30.9007,30.9159,248958.0
2016-02-04 11:35:00,40.86,40.98,40.86,40.95,203969.0,30.9083,30.9991,30.9083,30.9764,203969.0
2016-02-04 11:40:00,40.95,40.98,40.7,40.71,233444.0,30.9764,30.9991,30.7873,30.7948,233444.0
2016-02-04 11:45:00,40.71,40.74,40.53,40.7,230739.0,30.7948,30.8175,30.6587,30.7873,230739.0
2016-02-04 11:50:00,40.7,40.85,40.68,40.81,224241.0,30.7873,30.9007,30.7721,30.8705,224241.0
2016-02-04 11:55:00,40.8,40.83,40.68,40.73,189944.0,30.8629,30.8856,30.7721,30.81,189944.0
2016-02-04 12:00:00,40.73,40.87,40.64,40.84,180763.0,30.81,30.9159,30.7419,30.8932,180763.0
2016-02-04 12:05:00,40.84,41.06,40.81,41.02,180000.0,30.8932,31.0596,30.8705,31.0293,180000.0
2016-02-04 12:10:00,41.03,41.1,40.91,40.95,167733.0,31.0369,31.0898,30.9461,30.9764,167733.0
2016-02-04 12:15:00,40.96,41.02,40.89,40.98,147910.0,30.9839,31.0293,30.931,30.9991,147910.0
2016-02-04 12:20:00,40.99,41.02,40.88,40.88,130152.0,31.0066,31.0293,30.9234,30.9234,130152.0
2016-02-04 12:25:00,40.89,40.9,40.78,40.82,216952.0,30.931,30.9386,30.8478,30.878,216952.0
2016-02-04 12:30:00,40.81,40.84,40.68,40.73,138474.0,30.8705,30.8932,30.7721,30.81,138474.0
2016-02-04 12:35:00,40.74,40.9,40.73,40.87,176011.0,30.8175,30.9386,30.81,30.9159,176011.0
2016-02-04 12:40:00,40.87,40.97,40.78,40.84,246285.0,30.9159,30.9915,30.8478,30.8932,246285.0
2016-02-04 12:45:00,40.84,40.87,40.76,40.87,149296.0,30.8932,30.9159,30.8326,30.9159,149296.0
2016-02-04 12:50:00,40.88,40.92,40.77,40.81,95176.0,30.9234,30.9537,30.8402,30.8705,95176.0
2016-02-04 12:55:00,40.8,40.84,40.71,40.73,143668.0,30.8629,30.8932,30.7948,30.81,143668.0
2016-02-04 13:00:00,40.73,40.8,40.69,40.74,178014.0,30.81,30.8629,30.7797,30.8175,178014.0
2016-02-04 13:05:00,40.73,40.89,40.73,40.83,317574.0,30.81,30.931,30.81,30.8856,317574.0
2016-02-04 13:10:00,40.83,40.94,40.77,40.77,177522.0,30.8856,30.9688,30.8402,30.8402,177522.0
2016-02-04 13:15:00,40.78,40.82,40.7,40.71,145830.0,30.8478,30.878,30.7873,30.7948,145830.0
2016-02-04 13:20:00,40.71,40.76,40.63,40.64,235242.0,30.7948,30.8326,30.7343,30.7419,235242.0
2016-02-04 13:25:00,40.64,40.67,40.6,40.64,194920.0,30.7419,30.7646,30.7116,30.7419,194920.0
2016-02-04 13:30:00,40.64,40.73,40.63,40.67,63264.0,30.7419,30.81,30.7343,30.7646,63264.0
2016-02-04 13:35:00,40.68,40.77,40.64,40.67,87123.0,30.7721,30.8402,30.7419,30.7646,87123.0
2016-02-04 13:40:00,40.68,40.68,40.55,40.62,179506.0,30.7721,30.7721,30.6738,30.7267,179506.0
2016-02-04 13:45:00,40.61,40.61,40.47,40.48,150627.0,30.7192,30.7192,30.6133,30.6208,150627.0
2016-02-04 13:50:00,40.48,40.54,40.47,40.52,127800.0,30.6208,30.6662,30.6133,30.6511,127800.0
2016-02-04 13:55:00,40.52,40.58,40.48,40.52,231488.0,30.6511,30.6965,30.6208,30.6511,231488.0
2016-02-04 14:00:00,40.52,40.53,40.41,40.42,209424.0,30.6511,30.6587,30.5679,30.5755,209424.0
2016-02-04 14:05:00,40.41,40.44,40.35,40.37,238654.0,30.5679,30.5906,30.5225,30.5376,238654.0
2016-02-04 14:10:00,40.37,40.5,40.35,40.49,221868.0,30.5376,30.636,30.5225,30.6284,221868.0
2016-02-04 14:15:00,40.5,40.6,40.5,40.56,259369.0,30.636,30.7116,30.636,30.6814,259369.0
2016-02-04 14:20:00,40.56,40.59,40.45,40.48,162786.0,30.6814,30.7041,30.5982,30.6208,162786.0
2016-02-04 14:25:00,40.49,40.54,40.39,40.4,164197.0,30.6284,30.6662,30.5528,30.5603,164197.0
2016-02-04 14:30:00,40.4,40.47,40.38,40.43,200625.0,30.5603,30.6133,30.5452,30.583,200625.0
2016-02-04 14:35:00,40.44,40.55,40.4,40.42,162906.0,30.5906,30.6738,30.5603,30.5755,162906.0
2016-02-04 14:40:00,40.41,40.52,40.41,40.45,204725.0,30.5679,30.6511,30.5679,30.5982,204725.0
2016-02-04 14:45:00,40.44,40.51,40.41,40.51,145339.0,30.5906,30.6435,30.5679,30.6435,145339.0
2016-02-04 14:50:00,40.49,40.55,40.44,40.46,130874.0,30.6284,30.6738,30.5906,30.6057,130874.0
2016-02-04 14:55:00,40.46,40.72,40.46,40.69,276434.0,30.6057,30.8024,30.6057,30.7797,276434.0
2016-02-04 15:00:00,40.69,40.73,40.64,40.65,203426.0,30.7797,30.81,30.7419,30.7494,203426.0
2016-02-04 15:05:00,40.66,40.69,40.58,40.65,208531.0,30.757,30.7797,30.6965,30.7494,208531.0
2016-02-04 15:10:00,40.65,40.75,40.62,40.75,188979.0,30.7494,30.8251,30.7267,30.8251,188979.0
2016-02-04 15:15:00,40.74,40.79,40.61,40.64,267536.0,30.8175,30.8553,30.7192,30.7419,267536.0
2016-02-04 15:20:00,40.62,40.7,40.61,40.66,189594.0,30.7267,30.7873,30.7192,30.757,189594.0
2016-02-04 15:25:00,40.66,40.68,40.59,40.62,191491.0,30.757,30.7721,30.7041,30.7267,191491.0
2016-02-04 15:30:00,40.62,40.69,40.57,40.62,264532.0,30.7267,30.7797,30.6889,30.7267,264532.0
2016-02-04 15:35:00,40.62,40.76,40.6,40.75,229084.0,30.7267,30.8326,30.7116,30.8251,229084.0
2016-02-04 15:40:00,40.75,40.85,40.72,40.81,300639.0,30.8251,30.9007,30.8024,30.8705,300639.0
2016-02-04 15:45:00,40.82,40.83,40.76,40.78,265806.0,30.878,30.8856,30.8326,30.8478,265806.0
2016-02-04 15:50:00,40.78,40.81,40.71,40.79,286230.0,30.8478,30.8705,30.7948,30.8553,286230.0
2016-02-04 15:55:00,40.79,40.86,40.78,40.81,704535.0,30.8553,30.9083,30.8478,30.8705,704535.0
2016-02-05 09:30:00,41.02,41.33,41.02,41.31,545646.0,31.0293,31.2638,31.0293,31.2487,545646.0
2016-02-05 09:35:00,41.29,41.32,41.1,41.27,381067.0,31.2336,31.2563,31.0898,31.2184,381067.0
2016-02-05 09:40:00,41.27,41.4,41.19,41.25,474303.0,31.2184,31.3168,31.1579,31.2033,474303.0
2016-02-05 09:45:00,41.25,41.25,40.77,40.8,421072.0,31.2033,31.2033,30.8402,30.8629,421072.0
2016-02-05 09:50:00,40.8,41.14,40.79,41.13,534103.0,30.8629,31.1201,30.8553,31.1125,534103.0
2016-02-05 09:55:00,41.13,41.39,41.11,41.27,418963.0,31.1125,31.3092,31.0974,31.2184,418963.0
2016-02-05 10:00:00,41.27,41.44,41.27,41.39,627827.0,31.2184,31.347,31.2184,31.3092,627827.0
2016-02-05 10:05:00,41.38,41.38,41.15,41.15,267767.0,31.3016,31.3016,31.1277,31.1277,267767.0
2016-02-05 10:10:00,41.14,41.27,41.09,41.11,269258.0,31.1201,31.2184,31.0823,31.0974,269258.0
2016-02-05 10:15:00,41.11,41.13,41.0,41.0,195764.0,31.0974,31.1125,31.0142,31.0142,195764.0
2016-02-05 10:20:00,41.0,41.11,40.82,40.82,209950.0,31.0142,31.0974,30.878,30.878,209950.0
2016-02-05 10:25:00,40.82,40.9,40.59,40.66,298075.0,30.878,30.9386,30.7041,30.757,298075.0
2016-02-05 10:30:00,40.66,40.72,40.59,40.69,170745.0,30.757,30.8024,30.7041,30.7797,170745.0
2016-02-05 10:35:00,40.69,40.84,40.69,40.78,197094.0,30.7797,30.8932,30.7797,30.8478,197094.0
2016-02-05 10:40:00,40.78,40.92,40.72,40.82,152913.0,30.8478,30.9537,30.8024,30.878,152913.0
2016-02-05 10:45:00,40.82,40.85,40.7,40.77,224396.0,30.878,30.9007,30.7873,30.8402,224396.0
2016-02-05 10:50:00,40.77,40.79,40.64,40.71,395875.0,30.8402,30.8553,30.7419,30.7948,395875.0
2016-02-05 10:55:00,40.7,40.77,40.6,40.62,267680.0,30.7873,30.8402,30.7116,30.7267,267680.0
2016-02-05 11:00:00,40.62,40.66,40.47,40.48,287106.0,30.7267,30.757,30.6133,30.6208,287106.0
2016-02-05 11:05:00,40.48,40.5,40.35,40.4,322565.0,30.6208,30.636,30.5225,30.5603,322565.0
2016-02-05 11:10:00,40.39,40.48,40.33,40.45,186915.0,30.5528,30.6208,30.5074,30.5982,186915.0
2016-02-05 11:15:00,40.45,40.49,40.36,40.38,280073.0,30.5982,30.6284,30.5301,30.5452,280073.0
2016-02-05 11:20:00,40.38,40.4,40.23,40.27,287922.0,30.5452,30.5603,30.4317,30.462,287922.0
2016-02-05 11:25:00,40.27,40.35,40.17,40.33,270420.0,30.462,30.5225,30.3863,30.5074,270420.0
2016-02-05 11:30:00,40.33,40.37,40.27,40.31,238651.0,30.5074,30.5376,30.462,30.4922,238651.0
2016-02-05 11:35:00,40.31,40.33,40.2,40.21,161143.0,30.4922,30.5074,30.409,30.4166,161143.0
2016-02-05 11:40:00,40.21,40.28,40.14,40.2,149887.0,30.4166,30.4696,30.3637,30.409,149887.0
2016-02-05 11:45:00,40.19,40.23,40.11,40.21,199435.0,30.4015,30.4317,30.341,30.4166,199435.0
2016-02-05 11:50:00,40.22,40.32,40.21,40.3,159828.0,30.4242,30.4998,30.4166,30.4847,159828.0
2016-02-05 11:55:00,40.3,40.32,40.15,40.32,159004.0,30.4847,30.4998,30.3712,30.4998,159004.0
2016-02-05 12:00:00,40.32,40.39,40.31,40.36,352883.0,30.4998,30.5528,30.4922,30.5301,352883.0
2016-02-05 12:05:00,40.35,40.42,40.32,40.35,246658.0,30.5225,30.5755,30.4998,30.5225,246658.0
2016-02-05 12:10:00,40.34,40.34,40.21,40.26,111955.0,30.5149,30.5149,30.4166,30.4544,111955.0
2016-02-05 12:15:00,40.26,40.33,40.22,40.31,93046.0,30.4544,30.5074,30.4242,30.4922,93046.0
2016-02-05 12:20:00,40.3,40.34,40.25,40.33,115434.0,30.4847,30.5149,30.4469,30.5074,115434.0
2016-02-05 12:25:00,40.33,40.38,40.3,40.35,185661.0,30.5074,30.5452,30.4847,30.5225,185661.0
2016-02-05 12:30:00,40.35,40.37,40.3,40.33,186273.0,30.5225,30.5376,30.4847,30.5074,186273.0
2016-02-05 12:35:00,40.33,40.47,40.3,40.42,293886.0,30.5074,30.6133,30.4847,30.5755,293886.0
2016-02-05 12:40:00,40.42,40.43,40.29,40.35,248482.0,30.5755,30.583,30.4771,30.5225,248482.0
2016-02-05 12:45:00,40.34,40.38,40.3,40.31,118583.0,30.5149,30.5452,30.4847,30.4922,118583.0
2016-02-05 12:50:00,40.3,40.32,40.2,40.21,151687.0,30.4847,30.4998,30.409,30.4166,151687.0
2016-02-05 12:55:00,40.21,40.23,40.11,40.19,140035.0,30.4166,30.4317,30.341,30.4015,140035.0
2016-02-05 13:00:00,40.19,40.24,40.16,40.22,167216.0,30.4015,30.4393,30.3788,30.4242,167216.0
2016-02-05 13:05:00,40.22,40.3,40.21,40.27,140406.0,30.4242,30.4847,30.4166,30.462,140406.0
2016-02-05 13:10:00,40.27,40.34,40.25,40.27,195767.0,30.462,30.5149,30.4469,30.462,195767.0
2016-02-05 13:15:00,40.27,40.35,40.25,40.3,150977.0,30.462,30.5225,30.4469,30.4847,150977.0
2016-02-05 13:20:00,40.31,40.35,40.25,40.35,130966.0,30.4922,30.5225,30.4469,30.5225,130966.0
2016-02-05 13:25:00,40.36,40.39,40.33,40.36,95906.0,30.5301,30.5528,30.5074,30.5301,95906.0
2016-02-05 13:30:00,40.36,40.36,40.26,40.29,147416.0,30.5301,30.5301,30.4544,30.4771,147416.0
2016-02-05 13:35:00,40.28,40.29,40.2,40.22,121207.0,30.4696,30.4771,30.409,30.4242,121207.0
2016-02-05 13:40:00,40.21,40.25,40.19,40.22,149142.0,30.4166,30.4469,30.4015,30.4242,149142.0
2016-02-05 13:45:00,40.22,40.24,40.05,40.09,265265.0,30.4242,30.4393,30.2956,30.3258,265265.0
2016-02-05 13:50:00,40.09,40.16,40.05,40.16,316396.0,30.3258,30.3788,30.2956,30.3788,316396.0
2016-02-05 13:55:00,40.15,40.2,40.07,40.1,374430.0,30.3712,30.409,30.3107,30.3334,374430.0
2016-02-05 14:00:00,40.11,40.17,40.05,40.1,139868.0,30.341,30.3863,30.2956,30.3334,139868.0
2016-02-05 14:05:00,40.1,40.11,40.0,40.06,193339.0,30.3334,30.341,30.2578,30.3031,193339.0
2016-02-05 14:10:00,40.05,40.05,39.9,39.92,298450.0,30.2956,30.2956,30.1821,30.1972,298450.0
2016-02-05 14:15:00,39.92,39.96,39.86,39.96,134044.0,30.1972,30.2275,30.1518,30.2275,134044.0
2016-02-05 14:20:00,39.96,40.01,39.89,39.97,180006.0,30.2275,30.2653,30.1745,30.2351,180006.0
2016-02-05 14:25:00,39.97,39.98,39.55,39.84,241878.0,30.2351,30.2426,29.9174,30.1367,241878.0
2016-02-05 14:30:00,39.84,39.95,39.83,39.91,204869.0,30.1367,30.2199,30.1292,30.1897,204869.0
2016-02-05 14:35:00,39.92,39.97,39.88,39.94,125155.0,30.1972,30.2351,30.167,30.2124,125155.0
2016-02-05 14:40:00,39.94,39.94,39.84,39.87,191257.0,30.2124,30.2124,30.1367,30.1594,191257.0
2016-02-05 14:45:00,39.88,39.99,39.85,39.98,159321.0,30.167,30.2502,30.1443,30.2426,159321.0
2016-02-05 14:50:00,39.98,39.99,39.89,39.91,193911.0,30.2426,30.2502,30.1745,30.1897,193911.0
2016-02-05 14:55:00,39.91,39.94,39.86,39.91,261841.0,30.1897,30.2124,30.1518,30.1897,261841.0
2016-02-05 15:00:00,39.91,39.91,39.78,39.81,338414.0,30.1897,30.1897,30.0913,30.114,338414.0
2016-02-05 15:05:00,39.81,39.89,39.81,39.86,176269.0,30.114,30.1745,30.114,30.1518,176269.0
2016-02-05 15:10:00,39.86,39.89,39.8,39.83,169760.0,30.1518,30.1745,30.1065,30.1292,169760.0
2016-02-05 15:15:00,39.83,40.0,39.8,39.96,336510.0,30.1292,30.2578,30.1065,30.2275,336510.0
2016-02-05 15:20:00,39.97,39.98,39.86,39.87,306994.0,30.2351,30.2426,30.1518,30.1594,306994.0
2016-02-05 15:25:00,39.87,39.88,39.79,39.81,353901.0,30.1594,30.167,30.0989,30.114,353901.0
2016-02-05 15:30:00,39.81,39.84,39.75,39.83,421107.0,30.114,30.1367,30.0686,30.1292,421107.0
2016-02-05 15:35:00,39.84,39.88,39.69,39.71,374438.0,30.1367,30.167,30.0233,30.0384,374438.0
2016-02-05 15:40:00,39.7,39.73,39.65,39.71,521370.0,30.0308,30.0535,29.993,30.0384,521370.0
2016-02-05 15:45:00,39.71,39.75,39.66,39.69,487488.0,30.0384,30.0686,30.0006,30.0233,487488.0
2016-02-05 15:50:00,39.69,39.72,39.63,39.64,683676.0,30.0233,30.0459,29.9779,29.9854,683676.0
2016-02-05 15:55:00,39.65,39.86,39.64,39.86,1275531.0,29.993,30.1518,29.9854,30.1518,1275531.0
2016-02-08 09:30:00,39.14,39.18,38.03,38.11,1690287.0,29.6072,29.6375,28.7676,28.8281,1690287.0
2016-02-08 09:35:00,38.1,38.14,37.8,37.87,1181195.0,28.8205,28.8508,28.5936,28.6465,1181195.0
2016-02-08 09:40:00,37.88,38.46,37.88,38.38,1019972.0,28.6541,29.0928,28.6541,29.0323,1019972.0
2016-02-08 09:45:00,38.39,38.48,38.14,38.19,605269.0,29.0399,29.108,28.8508,28.8886,605269.0
2016-02-08 09:50:00,38.19,38.21,37.9,37.95,407336.0,28.8886,28.9037,28.6692,28.707,407336.0
2016-02-08 09:55:00,37.95,38.2,37.9,38.04,511094.0,28.707,28.8962,28.6692,28.7751,511094.0
2016-02-08 10:00:00,38.04,38.25,38.0,38.18,416076.0,28.7751,28.934,28.7449,28.881,416076.0
2016-02-08 10:05:00,38.18,38.23,37.99,38.02,420201.0,28.881,28.9188,28.7373,28.76,420201.0
2016-02-08 10:10:00,38.01,38.09,37.92,38.09,568152.0,28.7524,28.8129,28.6843,28.8129,568152.0
2016-02-08 10:15:00,38.08,38.1,37.96,38.02,395481.0,28.8054,28.8205,28.7146,28.76,395481.0
2016-02-08 10:20:00,38.02,38.16,37.92,38.15,533417.0,28.76,28.8659,28.6843,28.8583,533417.0
2016-02-08 10:25:00,38.15,38.25,38.05,38.11,222238.0,28.8583,28.934,28.7827,28.8281,222238.0
2016-02-08 10:30:00,38.11,38.38,38.1,38.3,326171.0,28.8281,29.0323,28.8205,28.9718,326171.0
2016-02-08 10:35:00,38.31,38.31,38.13,38.26,222349.0,28.9794,28.9794,28.8432,28.9415,222349.0
2016-02-08 10:40:00,38.26,38.27,38.08,38.23,224060.0,28.9415,28.9491,28.8054,28.9188,224060.0
2016-02-08 10:45:00,38.23,38.29,38.08,38.18,259716.0,28.9188,28.9642,28.8054,28.881,259716.0
2016-02-08 10:50:00,38.18,38.24,38.1,38.16,340974.0,28.881,28.9264,28.8205,28.8659,340974.0
2016-02-08 10:55:00,38.16,38.19,38.08,38.1,240750.0,28.8659,28.8886,28.8054,28.8205,240750.0
2016-02-08 11:00:00,38.1,38.18,37.97,37.98,389350.0,28.8205,28.881,28.7222,28.7297,389350.0
2016-02-08 11:05:00,37.98,38.06,37.9,37.95,339706.0,28.7297,28.7903,28.6692,28.707,339706.0
2016-02-08 11:10:00,37.95,38.0,37.85,37.93,301513.0,28.707,28.7449,28.6314,28.6919,301513.0
2016-02-08 11:15:00,37.92,38.05,37.88,38.05,270748.0,28.6843,28.7827,28.6541,28.7827,270748.0
2016-02-08 11:20:00,38.04,38.13,38.01,38.11,345658.0,28.7751,28.8432,28.7524,28.8281,345658.0
2016-02-08 11:25:00,38.12,38.2,38.05,38.18,219523.0,28.8356,28.8962,28.7827,28.881,219523.0
2016-02-08 11:30:00,38.18,38.23,38.12,38.21,231948.0,28.881,28.9188,28.8356,28.9037,231948.0
2016-02-08 11:35:00,38.2,38.22,38.13,38.16,214039.0,28.8962,28.9113,28.8432,28.8659,214039.0
2016-02-08 11:40:00,38.16,38.25,38.14,38.16,249371.0,28.8659,28.934,28.8508,28.8659,249371.0
2016-02-08 11:45:00,38.16,38.17,38.06,38.12,213016.0,28.8659,28.8735,28.7903,28.8356,213016.0
2016-02-08 11:50:00,38.11,38.22,38.08,38.15,161504.0,28.8281,28.9113,28.8054,28.8583,161504.0
2016-02-08 11:55:00,38.15,38.29,38.14,38.27,175177.0,28.8583,28.9642,28.8508,28.9491,175177.0
2016-02-08 12:00:00,38.28,38.34,38.21,38.23,176936.0,28.9567,29.0021,28.9037,28.9188,176936.0
2016-02-08 12:05:00,38.22,38.3,38.22,38.27,154960.0,28.9113,28.9718,28.9113,28.9491,154960.0
2016-02-08 12:10:00,38.27,38.27,38.19,38.23,313481.0,28.9491,28.9491,28.8886,28.9188,313481.0
2016-02-08 12:15:00,38.23,38.26,38.15,38.2,461546.0,28.9188,28.9415,28.8583,28.8962,461546.0
2016-02-08 12:20:00,38.2,38.25,38.16,38.23,195171.0,28.8962,28.934,28.8659,28.9188,195171.0
2016-02-08 12:25:00,38.23,38.23,38.15,38.16,210246.0,28.9188,28.9188,28.8583,28.8659,210246.0
2016-02-08 12:30:00,38.16,38.24,38.15,38.18,256186.0,28.8659,28.9264,28.8583,28.881,256186.0
2016-02-08 12:35:00,38.18,38.19,38.0,38.01,257481.0,28.881,28.8886,28.7449,28.7524,257481.0
2016-02-08 12:40:00,38.02,38.07,38.0,38.03,174439.0,28.76,28.7978,28.7449,28.7676,174439.0
2016-02-08 12:45:00,38.03,38.04,37.95,37.95,273412.0,28.7676,28.7751,28.707,28.707,273412.0
2016-02-08 12:50:00,37.96,38.02,37.88,37.89,193438.0,28.7146,28.76,28.6541,28.6617,193438.0
2016-02-08 12:55:00,37.89,37.95,37.85,37.9,220780.0,28.6617,28.707,28.6314,28.6692,220780.0
2016-02-08 13:00:00,37.89,37.9,37.81,37.83,251567.0,28.6617,28.6692,28.6011,28.6163,251567.0
2016-02-08 13:05:00,37.83,37.88,37.81,37.86,197446.0,28.6163,28.6541,28.6011,28.639,197446.0
2016-02-08 13:10:00,37.85,37.89,37.82,37.86,228716.0,28.6314,28.6617,28.6087,28.639,228716.0
2016-02-08 13:15:00,37.86,37.92,37.85,37.85,292003.0,28.639,28.6843,28.6314,28.6314,292003.0
2016-02-08 13:20:00,37.86,37.87,37.82,37.87,262449.0,28.639,28.6465,28.6087,28.6465,262449.0
2016-02-08 13:25:00,37.87,37.95,37.83,37.92,257844.0,28.6465,28.707,28.6163,28.6843,257844.0
2016-02-08 13:30:00,37.92,37.96,37.88,37.9,294024.0,28.6843,28.7146,28.6541,28.6692,294024.0
2016-02-08 13:35:00,37.9,37.92,37.81,37.82,439202.0,28.6692,28.6843,28.6011,28.6087,439202.0
2016-02-08 13:40:00,37.82,37.82,37.56,37.57,710298.0,28.6087,28.6087,28.412,28.4196,710298.0
2016-02-08 13:45:00,37.57,37.6,37.47,37.5,587057.0,28.4196,28.4423,28.3439,28.3666,587057.0
2016-02-08 13:50:00,37.5,37.57,37.43,37.46,360125.0,28.3666,28.4196,28.3137,28.3364,360125.0
2016-02-08 13:55:00,37.47,37.52,37.38,37.39,384559.0,28.3439,28.3818,28.2759,28.2834,384559.0
2016-02-08 14:00:00,37.38,37.51,37.37,37.51,467564.0,28.2759,28.3742,28.2683,28.3742,467564.0
2016-02-08 14:05:00,37.51,37.51,37.38,37.41,236309.0,28.3742,28.3742,28.2759,28.2986,236309.0
2016-02-08 14:10:00,37.41,37.47,37.31,37.32,258218.0,28.2986,28.3439,28.2229,28.2305,258218.0
2016-02-08 14:15:00,37.32,37.42,37.31,37.39,325818.0,28.2305,28.3061,28.2229,28.2834,325818.0
2016-02-08 14:20:00,37.39,37.51,37.38,37.44,293876.0,28.2834,28.3742,28.2759,28.3213,293876.0
2016-02-08 14:25:00,37.45,37.54,37.38,37.39,580000.0,28.3288,28.3969,28.2759,28.2834,580000.0
2016-02-08 14:30:00,37.4,37.4,37.18,37.32,593644.0,28.291,28.291,28.1246,28.2305,593644.0
2016-02-08 14:35:00,37.33,37.39,37.3,37.33,400493.0,28.238,28.2834,28.2154,28.238,400493.0
2016-02-08 14:40:00,37.33,37.48,37.31,37.44,627670.0,28.238,28.3515,28.2229,28.3213,627670.0
2016-02-08 14:45:00,37.44,37.54,37.41,37.43,370151.0,28.3213,28.3969,28.2986,28.3137,370151.0
2016-02-08 14:50:00,37.43,37.47,37.37,37.41,249086.0,28.3137,28.3439,28.2683,28.2986,249086.0
2016-02-08 14:55:00,37.43,37.47,37.37,37.42,261447.0,28.3137,28.3439,28.2683,28.3061,261447.0
2016-02-08 15:00:00,37.41,37.43,37.32,37.4,362657.0,28.2986,28.3137,28.2305,28.291,362657.0
2016-02-08 15:05:00,37.41,37.46,37.36,37.4,284807.0,28.2986,28.3364,28.2607,28.291,284807.0
2016-02-08 15:10:00,37.39,37.58,37.38,37.58,383906.0,28.2834,28.4272,28.2759,28.4272,383906.0
2016-02-08 15:15:00,37.58,37.62,37.52,37.58,456562.0,28.4272,28.4574,28.3818,28.4272,456562.0
2016-02-08 15:20:00,37.57,37.65,37.51,37.6,463772.0,28.4196,28.4801,28.3742,28.4423,463772.0
2016-02-08 15:25:00,37.6,37.67,37.6,37.65,627224.0,28.4423,28.4952,28.4423,28.4801,627224.0
2016-02-08 15:30:00,37.65,37.82,37.64,37.81,627135.0,28.4801,28.6087,28.4725,28.6011,627135.0
2016-02-08 15:35:00,37.81,37.82,37.73,37.76,536042.0,28.6011,28.6087,28.5406,28.5633,536042.0
2016-02-08 15:40:00,37.77,37.96,37.76,37.96,828754.0,28.5709,28.7146,28.5633,28.7146,828754.0
2016-02-08 15:45:00,37.96,38.09,37.93,37.93,833314.0,28.7146,28.8129,28.6919,28.6919,833314.0
2016-02-08 15:50:00,37.93,37.96,37.76,37.79,799965.0,28.6919,28.7146,28.5633,28.586,799965.0
2016-02-08 15:55:00,37.78,37.85,37.74,37.81,1182136.0,28.5784,28.6314,28.5482,28.6011,1182136.0
2016-02-09 09:30:00,36.93,37.05,36.68,37.01,1441013.0,27.9355,28.0262,27.7464,27.996,1441013.0
2016-02-09 09:35:00,37.01,37.28,37.01,37.23,776658.0,27.996,28.2002,27.996,28.1624,776658.0
2016-02-09 09:40:00,37.22,37.22,36.88,37.09,852091.0,28.1548,28.1548,27.8976,28.0565,852091.0
2016-02-09 09:45:00,37.08,37.66,37.06,37.66,804377.0,28.0489,28.4877,28.0338,28.4877,804377.0
2016-02-09 09:50:00,37.66,37.92,37.54,37.86,745607.0,28.4877,28.6843,28.3969,28.639,745607.0
2016-02-09 09:55:00,37.86,37.87,37.58,37.62,439600.0,28.639,28.6465,28.4272,28.4574,439600.0
2016-02-09 10:00:00,37.61,37.96,37.5,37.96,496892.0,28.4499,28.7146,28.3666,28.7146,496892.0
2016-02-09 10:05:00,37.94,38.05,37.72,37.93,553239.0,28.6995,28.7827,28.5331,28.6919,553239.0
2016-02-09 10:10:00,37.93,38.07,37.85,37.98,472478.0,28.6919,28.7978,28.6314,28.7297,472478.0
2016-02-09 10:15:00,37.98,37.99,37.78,37.89,712682.0,28.7297,28.7373,28.5784,28.6617,712682.0
2016-02-09 10:20:00,37.89,38.05,37.79,38.03,339009.0,28.6617,28.7827,28.586,28.7676,339009.0
2016-02-09 10:25:00,38.02,38.04,37.82,37.91,359171.0,28.76,28.7751,28.6087,28.6768,359171.0
2016-02-09 10:30:00,37.91,37.92,37.58,37.63,433416.0,28.6768,28.6843,28.4272,28.465,433416.0
2016-02-09 10:35:00,37.63,37.73,37.55,37.68,340624.0,28.465,28.5406,28.4045,28.5028,340624.0
2016-02-09 10:40:00,37.69,37.69,37.46,37.47,363882.0,28.5104,28.5104,28.3364,28.3439,363882.0
2016-02-09 10:45:00,37.47,37.55,37.37,37.39,321264.0,28.3439,28.4045,28.2683,28.2834,321264.0
2016-02-09 10:50:00,37.39,37.42,37.18,37.21,352584.0,28.2834,28.3061,28.1246,28.1473,352584.0
2016-02-09 10:55:00,37.2,37.23,37.0,37.0,829088.0,28.1397,28.1624,27.9884,27.9884,829088.0
2016-02-09 11:00:00,37.0,37.22,36.97,37.15,536985.0,27.9884,28.1548,27.9657,28.1019,536985.0
2016-02-09 11:05:00,37.15,37.24,37.13,37.24,254555.0,28.1019,28.17,28.0868,28.17,254555.0
2016-02-09 11:10:00,37.25,37.53,37.25,37.43,380155.0,28.1775,28.3893,28.1775,28.3137,380155.0
2016-02-09 11:15:00,37.43,37.48,37.29,37.36,414413.0,28.3137,28.3515,28.2078,28.2607,414413.0
2016-02-09 11:20:00,37.37,37.64,37.36,37.62,409910.0,28.2683,28.4725,28.2607,28.4574,409910.0
2016-02-09 11:25:00,37.63,37.73,37.55,37.63,243104.0,28.465,28.5406,28.4045,28.465,243104.0
2016-02-09 11:30:00,37.62,37.65,37.48,37.53,300534.0,28.4574,28.4801,28.3515,28.3893,300534.0
2016-02-09 11:35:00,37.54,37.57,37.4,37.43,258717.0,28.3969,28.4196,28.291,28.3137,258717.0
2016-02-09 11:40:00,37.43,37.62,37.43,37.62,371802.0,28.3137,28.4574,28.3137,28.4574,371802.0
2016-02-09 11:45:00,37.62,37.69,37.5,37.51,274412.0,28.4574,28.5104,28.3666,28.3742,274412.0
2016-02-09 11:50:00,37.51,37.54,37.41,37.42,343705.0,28.3742,28.3969,28.2986,28.3061,343705.0
2016-02-09 11:55:00,37.41,37.51,37.41,37.47,218226.0,28.2986,28.3742,28.2986,28.3439,218226.0
2016-02-09 12:00:00,37.48,37.55,37.41,37.49,305797.0,28.3515,28.4045,28.2986,28.3591,305797.0
2016-02-09 12:05:00,37.49,37.53,37.41,37.5,390368.0,28.3591,28.3893,28.2986,28.3666,390368.0
2016-02-09 12:10:00,37.49,37.5,37.35,37.35,310741.0,28.3591,28.3666,28.2532,28.2532,310741.0
2016-02-09 12:15:00,37.35,37.37,37.29,37.31,247429.0,28.2532,28.2683,28.2078,28.2229,247429.0
2016-02-09 12:20:00,37.3,37.33,37.25,37.27,304278.0,28.2154,28.238,28.1775,28.1927,304278.0
2016-02-09 12:25:00,37.28,37.42,37.24,37.35,204748.0,28.2002,28.3061,28.17,28.2532,204748.0
2016-02-09 12:30:00,37.34,37.44,37.32,37.39,181011.0,28.2456,28.3213,28.2305,28.2834,181011.0
2016-02-09 12:35:00,37.39,37.44,37.32,37.34,291044.0,28.2834,28.3213,28.2305,28.2456,291044.0
2016-02-09 12:40:00,37.34,37.39,37.25,37.37,207124.0,28.2456,28.2834,28.1775,28.2683,207124.0
2016-02-09 12:45:00,37.37,37.37,37.18,37.2,344273.0,28.2683,28.2683,28.1246,28.1397,344273.0
2016-02-09 12:50:00,37.2,37.2,37.12,37.16,397001.0,28.1397,28.1397,28.0792,28.1095,397001.0
2016-02-09 12:55:00,37.16,37.19,37.1,37.18,232610.0,28.1095,28.1321,28.0641,28.1246,232610.0
2016-02-09 13:00:00,37.18,37.23,37.1,37.12,216557.0,28.1246,28.1624,28.0641,28.0792,216557.0
2016-02-09 13:05:00,37.11,37.14,37.02,37.03,245554.0,28.0716,28.0943,28.0035,28.0111,245554.0
2016-02-09 13:10:00,37.02,37.04,36.8,36.82,555164.0,28.0035,28.0187,27.8371,27.8523,555164.0
2016-02-09 13:15:00,36.82,36.9,36.81,36.85,338412.0,27.8523,27.9128,27.8447,27.875,338412.0
2016-02-09 13:20:00,36.87,36.99,36.81,36.96,313350.0,27.8901,27.9809,27.8447,27.9582,313350.0
2016-02-09 13:25:00,36.96,37.07,36.94,37.07,142662.0,27.9582,28.0414,27.943,28.0414,142662.0
2016-02-09 13:30:00,37.07,37.2,37.07,37.09,169277.0,28.0414,28.1397,28.0414,28.0565,169277.0
2016-02-09 13:35:00,37.08,37.12,37.01,37.05,173137.0,28.0489,28.0792,27.996,28.0262,173137.0
2016-02-09 13:40:00,37.05,37.1,36.98,37.1,495544.0,28.0262,28.0641,27.9733,28.0641,495544.0
2016-02-09 13:45:00,37.09,37.09,36.91,36.93,325080.0,28.0565,28.0565,27.9203,27.9355,325080.0
2016-02-09 13:50:00,36.93,36.97,36.86,36.93,376306.0,27.9355,27.9657,27.8825,27.9355,376306.0
2016-02-09 13:55:00,36.93,37.02,36.9,36.93,428365.0,27.9355,28.0035,27.9128,27.9355,428365.0
2016-02-09 14:00:00,36.92,36.99,36.9,36.96,560350.0,27.9279,27.9809,27.9128,27.9582,560350.0
2016-02-09 14:05:00,36.95,37.36,36.94,37.32,780670.0,27.9506,28.2607,27.943,28.2305,780670.0
2016-02-09 14:10:00,37.32,37.41,37.18,37.28,556431.0,28.2305,28.2986,28.1246,28.2002,556431.0
2016-02-09 14:15:00,37.27,37.38,37.19,37.19,424928.0,28.1927,28.2759,28.1321,28.1321,424928.0
2016-02-09 14:20:00,37.2,37.36,37.2,37.25,451540.0,28.1397,28.2607,28.1397,28.1775,451540.0
2016-02-09 14:25:00,37.24,37.27,37.06,37.18,399602.0,28.17,28.1927,28.0338,28.1246,399602.0
2016-02-09 14:30:00,37.18,37.43,37.17,37.36,327003.0,28.1246,28.3137,28.117,28.2607,327003.0
2016-02-09 14:35:00,37.37,37.64,37.35,37.55,597029.0,28.2683,28.4725,28.2532,28.4045,597029.0
2016-02-09 14:40:00,37.56,37.76,37.47,37.72,661038.0,28.412,28.5633,28.3439,28.5331,661038.0
2016-02-09 14:45:00,37.73,37.74,37.5,37.52,412833.0,28.5406,28.5482,28.3666,28.3818,412833.0
2016-02-09 14:50:00,37.52,37.65,37.5,37.63,248962.0,28.3818,28.4801,28.3666,28.465,248962.0
2016-02-09 14:55:00,37.63,37.66,37.56,37.58,301817.0,28.465,28.4877,28.412,28.4272,301817.0
2016-02-09 15:00:00,37.59,37.68,37.57,37.66,441125.0,28.4347,28.5028,28.4196,28.4877,441125.0
2016-02-09 15:05:00,37.65,38.05,37.64,37.84,995019.0,28.4801,28.7827,28.4725,28.6238,995019.0
2016-02-09 15:10:00,37.84,37.94,37.77,37.88,648296.0,28.6238,28.6995,28.5709,28.6541,648296.0
2016-02-09 15:15:00,37.89,37.94,37.61,37.62,578806.0,28.6617,28.6995,28.4499,28.4574,578806.0
2016-02-09 15:20:00,37.62,37.63,37.48,37.5,528262.0,28.4574,28.465,28.3515,28.3666,528262.0
2016-02-09 15:25:00,37.5,37.58,37.39,37.49,398310.0,28.3666,28.4272,28.2834,28.3591,398310.0
2016-02-09 15:30:00,37.48,37.59,37.46,37.58,602589.0,28.3515,28.4347,28.3364,28.4272,602589.0
2016-02-09 15:35:00,37.58,37.68,37.54,37.57,426371.0,28.4272,28.5028,28.3969,28.4196,426371.0
2016-02-09 15:40:00,37.56,37.58,37.32,37.5,611750.0,28.412,28.4272,28.2305,28.3666,611750.0
2016-02-09 15:45:00,37.5,37.53,37.44,37.44,439686.0,28.3666,28.3893,28.3213,28.3213,439686.0
2016-02-09 15:50:00,37.44,37.51,37.44,37.5,465536.0,28.3213,28.3742,28.3213,28.3666,465536.0
2016-02-09 15:55:00,37.5,37.55,37.45,37.52,1020074.0,28.3666,28.4045,28.3288,28.3818,1020074.0
2016-02-10 09:30:00,38.5,39.09,38.41,38.71,2399019.0,29.1231,29.5694,29.055,29.2819,2399019.0
2016-02-10 09:35:00,38.7,38.76,38.4,38.4,1117421.0,29.2744,29.3198,29.0474,29.0474,1117421.0
2016-02-10 09:40:00,38.41,38.6,38.19,38.2,588201.0,29.055,29.1987,28.8886,28.8962,588201.0
2016-02-10 09:45:00,38.19,38.48,38.19,38.43,447253.0,28.8886,29.108,28.8886,29.0701,447253.0
2016-02-10 09:50:00,38.42,38.42,38.21,38.4,320902.0,29.0626,29.0626,28.9037,29.0474,320902.0
2016-02-10 09:55:00,38.4,38.65,38.39,38.59,550124.0,29.0474,29.2366,29.0399,29.1912,550124.0
2016-02-10 10:00:00,38.59,38.64,38.4,38.51,445740.0,29.1912,29.229,29.0474,29.1307,445740.0
2016-02-10 10:05:00,38.51,38.57,38.3,38.38,427478.0,29.1307,29.176,28.9718,29.0323,427478.0
2016-02-10 10:10:00,38.38,38.47,38.34,38.44,314771.0,29.0323,29.1004,29.0021,29.0777,314771.0
2016-02-10 10:15:00,38.43,38.66,38.42,38.63,728548.0,29.0701,29.2441,29.0626,29.2214,728548.0
2016-02-10 10:20:00,38.63,38.65,38.54,38.65,229026.0,29.2214,29.2366,29.1533,29.2366,229026.0
2016-02-10 10:25:00,38.65,38.68,38.45,38.46,429372.0,29.2366,29.2592,29.0853,29.0928,429372.0
2016-02-10 10:30:00,38.46,38.9,38.46,38.83,737966.0,29.0928,29.4257,29.0928,29.3727,737966.0
2016-02-10 10:35:00,38.82,38.82,38.44,38.48,731276.0,29.3651,29.3651,29.0777,29.108,731276.0
2016-02-10 10:40:00,38.48,38.5,38.32,38.34,242841.0,29.108,29.1231,28.9869,29.0021,242841.0
2016-02-10 10:45:00,38.34,38.4,38.27,38.36,273363.0,29.0021,29.0474,28.9491,29.0172,273363.0
2016-02-10 10:50:00,38.37,38.37,38.0,38.07,744349.0,29.0247,29.0247,28.7449,28.7978,744349.0
2016-02-10 10:55:00,38.07,38.08,37.88,37.94,403034.0,28.7978,28.8054,28.6541,28.6995,403034.0
2016-02-10 11:00:00,37.95,38.02,37.84,37.93,252367.0,28.707,28.76,28.6238,28.6919,252367.0
2016-02-10 11:05:00,37.93,38.01,37.78,37.88,300011.0,28.6919,28.7524,28.5784,28.6541,300011.0
2016-02-10 11:10:00,37.89,37.91,37.79,37.89,309830.0,28.6617,28.6768,28.586,28.6617,309830.0
2016-02-10 11:15:00,37.88,37.89,37.72,37.82,213450.0,28.6541,28.6617,28.5331,28.6087,213450.0
2016-02-10 11:20:00,37.82,37.92,37.78,37.86,233424.0,28.6087,28.6843,28.5784,28.639,233424.0
2016-02-10 11:25:00,37.87,37.88,37.63,37.64,279711.0,28.6465,28.6541,28.465,28.4725,279711.0
2016-02-10 11:30:00,37.64,37.72,37.59,37.62,357556.0,28.4725,28.5331,28.4347,28.4574,357556.0
2016-02-10 11:35:00,37.62,37.66,37.52,37.53,201460.0,28.4574,28.4877,28.3818,28.3893,201460.0
2016-02-10 11:40:00,37.53,37.65,37.46,37.65,374942.0,28.3893,28.4801,28.3364,28.4801,374942.0
2016-02-10 11:45:00,37.64,37.78,37.62,37.78,277130.0,28.4725,28.5784,28.4574,28.5784,277130.0
2016-02-10 11:50:00,37.77,37.86,37.71,37.78,168582.0,28.5709,28.639,28.5255,28.5784,168582.0
2016-02-10 11:55:00,37.78,37.88,37.78,37.84,212577.0,28.5784,28.6541,28.5784,28.6238,212577.0
2016-02-10 12:00:00,37.85,37.9,37.8,37.81,168616.0,28.6314,28.6692,28.5936,28.6011,168616.0
2016-02-10 12:05:00,37.8,37.84,37.68,37.84,159474.0,28.5936,28.6238,28.5028,28.6238,159474.0
2016-02-10 12:10:00,37.84,37.88,37.69,37.7,145233.0,28.6238,28.6541,28.5104,28.5179,145233.0
2016-02-10 12:15:00,37.69,37.78,37.63,37.78,127227.0,28.5104,28.5784,28.465,28.5784,127227.0
2016-02-10 12:20:00,37.78,37.95,37.77,37.88,258191.0,28.5784,28.707,28.5709,28.6541,258191.0
2016-02-10 12:25:00,37.87,37.96,37.84,37.96,165143.0,28.6465,28.7146,28.6238,28.7146,165143.0
2016-02-10 12:30:00,37.96,37.99,37.91,37.93,150630.0,28.7146,28.7373,28.6768,28.6919,150630.0
2016-02-10 12:35:00,37.94,38.16,37.94,38.16,288118.0,28.6995,28.8659,28.6995,28.8659,288118.0
2016-02-10 12:40:00,38.16,38.2,38.1,38.1,316595.0,28.8659,28.8962,28.8205,28.8205,316595.0
2016-02-10 12:45:00,38.1,38.15,38.05,38.15,140279.0,28.8205,28.8583,28.7827,28.8583,140279.0
2016-02-10 12:50:00,38.15,38.2,38.13,38.17,109773.0,28.8583,28.8962,28.8432,28.8735,109773.0
2016-02-10 12:55:00,38.17,38.24,38.07,38.2,266607.0,28.8735,28.9264,28.7978,28.8962,266607.0
2016-02-10 13:00:00,38.21,38.24,38.12,38.21,187975.0,28.9037,28.9264,28.8356,28.9037,187975.0
2016-02-10 13:05:00,38.21,38.22,38.11,38.11,116561.0,28.9037,28.9113,28.8281,28.8281,116561.0
2016-02-10 13:10:00,38.12,38.16,38.05,38.06,128230.0,28.8356,28.8659,28.7827,28.7903,128230.0
2016-02-10 13:15:00,38.06,38.11,38.02,38.1,109380.0,28.7903,28.8281,28.76,28.8205,109380.0
2016-02-10 13:20:00,38.11,38.16,38.06,38.06,135341.0,28.8281,28.8659,28.7903,28.7903,135341.0
2016-02-10 13:25:00,38.07,38.1,37.98,38.05,237266.0,28.7978,28.8205,28.7297,28.7827,237266.0
2016-02-10 13:30:00,38.05,38.07,37.93,37.99,143616.0,28.7827,28.7978,28.6919,28.7373,143616.0
2016-02-10 13:35:00,37.99,38.06,37.98,38.0,175122.0,28.7373,28.7903,28.7297,28.7449,175122.0
2016-02-10 13:40:00,38.0,38.1,37.99,38.1,148743.0,28.7449,28.8205,28.7373,28.8205,148743.0
2016-02-10 13:45:00,38.1,38.14,38.06,38.09,188058.0,28.8205,28.8508,28.7903,28.8129,188058.0
2016-02-10 13:50:00,38.09,38.1,37.98,37.99,110954.0,28.8129,28.8205,28.7297,28.7373,110954.0
2016-02-10 13:55:00,37.98,38.02,37.94,38.01,161936.0,28.7297,28.76,28.6995,28.7524,161936.0
2016-02-10 14:00:00,38.01,38.09,38.0,38.05,126481.0,28.7524,28.8129,28.7449,28.7827,126481.0
2016-02-10 14:05:00,38.05,38.12,38.04,38.06,147046.0,28.7827,28.8356,28.7751,28.7903,147046.0
2016-02-10 14:10:00,38.07,38.15,38.06,38.1,189684.0,28.7978,28.8583,28.7903,28.8205,189684.0
2016-02-10 14:15:00,38.09,38.11,37.99,38.06,224067.0,28.8129,28.8281,28.7373,28.7903,224067.0
2016-02-10 14:20:00,38.06,38.07,37.96,37.97,162173.0,28.7903,28.7978,28.7146,28.7222,162173.0
2016-02-10 14:25:00,37.97,37.97,37.81,37.91,389030.0,28.7222,28.7222,28.6011,28.6768,389030.0
2016-02-10 14:30:00,37.91,38.01,37.87,37.89,222277.0,28.6768,28.7524,28.6465,28.6617,222277.0
2016-02-10 14:35:00,37.89,37.92,37.81,37.81,177894.0,28.6617,28.6843,28.6011,28.6011,177894.0
2016-02-10 14:40:00,37.82,37.83,37.74,37.82,459740.0,28.6087,28.6163,28.5482,28.6087,459740.0
2016-02-10 14:45:00,37.83,37.83,37.75,37.76,265012.0,28.6163,28.6163,28.5558,28.5633,265012.0
2016-02-10 14:50:00,37.76,37.81,37.73,37.8,243125.0,28.5633,28.6011,28.5406,28.5936,243125.0
2016-02-10 14:55:00,37.81,37.89,37.8,37.83,266621.0,28.6011,28.6617,28.5936,28.6163,266621.0
2016-02-10 15:00:00,37.84,37.99,37.82,37.99,508052.0,28.6238,28.7373,28.6087,28.7373,508052.0
2016-02-10 15:05:00,37.99,38.02,37.91,37.92,267728.0,28.7373,28.76,28.6768,28.6843,267728.0
2016-02-10 15:10:00,37.92,38.06,37.91,37.94,511487.0,28.6843,28.7903,28.6768,28.6995,511487.0
2016-02-10 15:15:00,37.94,37.99,37.76,37.8,352686.0,28.6995,28.7373,28.5633,28.5936,352686.0
2016-02-10 15:20:00,37.79,37.92,37.78,37.91,246164.0,28.586,28.6843,28.5784,28.6768,246164.0
2016-02-10 15:25:00,37.92,38.0,37.82,37.86,238182.0,28.6843,28.7449,28.6087,28.639,238182.0
2016-02-10 15:30:00,37.86,37.9,37.77,37.78,561129.0,28.639,28.6692,28.5709,28.5784,561129.0
2016-02-10 15:35:00,37.79,37.79,37.62,37.65,516037.0,28.586,28.586,28.4574,28.4801,516037.0
2016-02-10 15:40:00,37.64,37.73,37.59,37.7,451221.0,28.4725,28.5406,28.4347,28.5179,451221.0
2016-02-10 15:45:00,37.71,37.76,37.6,37.62,724917.0,28.5255,28.5633,28.4423,28.4574,724917.0
2016-02-10 15:50:00,37.62,37.63,37.54,37.55,690963.0,28.4574,28.465,28.3969,28.4045,690963.0
2016-02-10 15:55:00,37.56,37.59,37.38,37.41,2682212.0,28.412,28.4347,28.2759,28.2986,2682212.0
2016-02-11 09:30:00,36.0,36.02,35.52,35.98,2040219.0,27.232,27.2471,26.8689,27.2168,2040219.0
2016-02-11 09:35:00,35.99,36.0,35.22,35.3,1252913.0,27.2244,27.232,26.642,26.7025,1252913.0
2016-02-11 09:40:00,35.3,35.54,35.28,35.44,1018472.0,26.7025,26.884,26.6873,26.8084,1018472.0
2016-02-11 09:45:00,35.43,35.75,35.39,35.53,1089288.0,26.8008,27.0429,26.7705,26.8764,1089288.0
2016-02-11 09:50:00,35.53,35.81,35.46,35.74,605581.0,26.8764,27.0883,26.8235,27.0353,605581.0
2016-02-11 09:55:00,35.73,35.95,35.66,35.81,775581.0,27.0277,27.1942,26.9748,27.0883,775581.0
2016-02-11 10:00:00,35.8,35.87,35.68,35.79,581045.0,27.0807,27.1336,26.9899,27.0731,581045.0
2016-02-11 10:05:00,35.8,36.16,35.8,35.86,757496.0,27.0807,27.353,27.0807,27.1261,757496.0
2016-02-11 10:10:00,35.87,35.88,35.75,35.84,558857.0,27.1336,27.1412,27.0429,27.1109,558857.0
2016-02-11 10:15:00,35.84,35.85,35.61,35.69,520957.0,27.1109,27.1185,26.937,26.9975,520957.0
2016-02-11 10:20:00,35.68,35.81,35.62,35.77,558655.0,26.9899,27.0883,26.9445,27.058,558655.0
2016-02-11 10:25:00,35.78,35.79,35.52,35.54,509253.0,27.0656,27.0731,26.8689,26.884,509253.0
2016-02-11 10:30:00,35.54,35.62,35.48,35.55,589556.0,26.884,26.9445,26.8386,26.8916,589556.0
2016-02-11 10:35:00,35.55,35.59,35.35,35.38,490792.0,26.8916,26.9218,26.7403,26.763,490792.0
2016-02-11 10:40:00,35.38,35.44,35.31,35.41,396926.0,26.763,26.8084,26.71,26.7857,396926.0
2016-02-11 10:45:00,35.39,35.58,35.37,35.49,360971.0,26.7705,26.9143,26.7554,26.8462,360971.0
2016-02-11 10:50:00,35.49,35.55,35.39,35.45,502505.0,26.8462,26.8916,26.7705,26.8159,502505.0
2016-02-11 10:55:00,35.45,35.49,35.4,35.43,402128.0,26.8159,26.8462,26.7781,26.8008,402128.0
2016-02-11 11:00:00,35.44,35.47,35.35,35.35,497829.0,26.8084,26.8311,26.7403,26.7403,497829.0
2016-02-11 11:05:00,35.36,35.38,35.22,35.28,466008.0,26.7479,26.763,26.642,26.6873,466008.0
2016-02-11 11:10:00,35.29,35.35,35.22,35.25,264994.0,26.6949,26.7403,26.642,26.6646,264994.0
2016-02-11 11:15:00,35.25,35.35,35.21,35.35,425415.0,26.6646,26.7403,26.6344,26.7403,425415.0
2016-02-11 11:20:00,35.35,35.41,35.18,35.23,556949.0,26.7403,26.7857,26.6117,26.6495,556949.0
2016-02-11 11:25:00,35.24,35.24,35.11,35.14,428324.0,26.6571,26.6571,26.5587,26.5814,428324.0
2016-02-11 11:30:00,35.15,35.15,35.02,35.02,624858.0,26.589,26.589,26.4907,26.4907,624858.0
2016-02-11 11:35:00,35.03,35.19,34.98,35.18,877836.0,26.4982,26.6193,26.4604,26.6117,877836.0
2016-02-11 11:40:00,35.18,35.28,35.09,35.22,405744.0,26.6117,26.6873,26.5436,26.642,405744.0
2016-02-11 11:45:00,35.23,35.24,35.05,35.06,268918.0,26.6495,26.6571,26.5134,26.5209,268918.0
2016-02-11 11:50:00,35.06,35.2,35.05,35.16,337119.0,26.5209,26.6268,26.5134,26.5966,337119.0
2016-02-11 11:55:00,35.16,35.19,35.07,35.12,517812.0,26.5966,26.6193,26.5285,26.5663,517812.0
2016-02-11 12:00:00,35.12,35.21,35.01,35.18,354614.0,26.5663,26.6344,26.4831,26.6117,354614.0
2016-02-11 12:05:00,35.19,35.3,35.18,35.19,191544.0,26.6193,26.7025,26.6117,26.6193,191544.0
2016-02-11 12:10:00,35.19,35.27,35.11,35.14,211731.0,26.6193,26.6798,26.5587,26.5814,211731.0
2016-02-11 12:15:00,35.13,35.18,35.02,35.08,211353.0,26.5739,26.6117,26.4907,26.536,211353.0
2016-02-11 12:20:00,35.07,35.15,35.03,35.05,220150.0,26.5285,26.589,26.4982,26.5134,220150.0
2016-02-11 12:25:00,35.05,35.18,35.02,35.09,332602.0,26.5134,26.6117,26.4907,26.5436,332602.0
2016-02-11 12:30:00,35.08,35.09,35.0,35.02,232207.0,26.536,26.5436,26.4755,26.4907,232207.0
2016-02-11 12:35:00,35.02,35.09,35.01,35.05,245091.0,26.4907,26.5436,26.4831,26.5134,245091.0
2016-02-11 12:40:00,35.05,35.1,35.0,35.09,185511.0,26.5134,26.5512,26.4755,26.5436,185511.0
2016-02-11 12:45:00,35.09,35.11,35.04,35.11,281238.0,26.5436,26.5587,26.5058,26.5587,281238.0
2016-02-11 12:50:00,35.1,35.17,35.05,35.08,500883.0,26.5512,26.6041,26.5134,26.536,500883.0
2016-02-11 12:55:00,35.08,35.14,35.03,35.09,305964.0,26.536,26.5814,26.4982,26.5436,305964.0
2016-02-11 13:00:00,35.08,35.23,35.05,35.09,458096.0,26.536,26.6495,26.5134,26.5436,458096.0
2016-02-11 13:05:00,35.08,35.2,35.07,35.15,269367.0,26.536,26.6268,26.5285,26.589,269367.0
2016-02-11 13:10:00,35.14,35.16,35.09,35.12,203359.0,26.5814,26.5966,26.5436,26.5663,203359.0
2016-02-11 13:15:00,35.12,35.16,35.06,35.14,188503.0,26.5663,26.5966,26.5209,26.5814,188503.0
2016-02-11 13:20:00,35.15,35.24,35.12,35.13,227172.0,26.589,26.6571,26.5663,26.5739,227172.0
2016-02-11 13:25:00,35.12,35.22,35.1,35.13,156426.0,26.5663,26.642,26.5512,26.5739,156426.0
2016-02-11 13:30:00,35.13,35.36,35.12,35.29,399587.0,26.5739,26.7479,26.5663,26.6949,399587.0
2016-02-11 13:35:00,35.29,35.31,35.14,35.19,564752.0,26.6949,26.71,26.5814,26.6193,564752.0
2016-02-11 13:40:00,35.2,35.21,35.06,35.11,527953.0,26.6268,26.6344,26.5209,26.5587,527953.0
2016-02-11 13:45:00,35.11,35.15,35.08,35.08,357286.0,26.5587,26.589,26.536,26.536,357286.0
2016-02-11 13:50:00,35.08,35.11,35.06,35.07,269564.0,26.536,26.5587,26.5209,26.5285,269564.0
2016-02-11 13:55:00,35.07,35.1,35.05,35.09,282812.0,26.5285,26.5512,26.5134,26.5436,282812.0
2016-02-11 14:00:00,35.09,35.1,34.98,35.0,455481.0,26.5436,26.5512,26.4604,26.4755,455481.0
2016-02-11 14:05:00,35.0,35.02,34.89,34.97,469276.0,26.4755,26.4907,26.3923,26.4528,469276.0
2016-02-11 14:10:00,34.98,35.07,34.95,35.02,434449.0,26.4604,26.5285,26.4377,26.4907,434449.0
2016-02-11 14:15:00,35.02,35.04,34.82,34.82,346241.0,26.4907,26.5058,26.3394,26.3394,346241.0
2016-02-11 14:20:00,34.82,34.88,34.75,34.76,563030.0,26.3394,26.3848,26.2864,26.294,563030.0
2016-02-11 14:25:00,34.76,34.79,34.63,34.67,685605.0,26.294,26.3167,26.1956,26.2259,685605.0
2016-02-11 14:30:00,34.66,34.78,34.62,34.67,647872.0,26.2183,26.3091,26.1881,26.2259,647872.0
2016-02-11 14:35:00,34.67,34.99,34.52,34.98,683814.0,26.2259,26.468,26.1124,26.4604,683814.0
2016-02-11 14:40:00,34.98,35.15,34.87,34.97,901838.0,26.4604,26.589,26.3772,26.4528,901838.0
2016-02-11 14:45:00,34.97,35.35,34.95,35.29,686245.0,26.4528,26.7403,26.4377,26.6949,686245.0
2016-02-11 14:50:00,35.28,35.41,35.17,35.3,783030.0,26.6873,26.7857,26.6041,26.7025,783030.0
2016-02-11 14:55:00,35.29,35.36,35.13,35.19,714863.0,26.6949,26.7479,26.5739,26.6193,714863.0
2016-02-11 15:00:00,35.21,35.24,35.03,35.17,873961.0,26.6344,26.6571,26.4982,26.6041,873961.0
2016-02-11 15:05:00,35.16,35.2,35.0,35.1,676653.0,26.5966,26.6268,26.4755,26.5512,676653.0
2016-02-11 15:10:00,35.11,35.25,35.09,35.12,621991.0,26.5587,26.6646,26.5436,26.5663,621991.0
2016-02-11 15:15:00,35.13,35.13,34.93,34.94,548598.0,26.5739,26.5739,26.4226,26.4301,548598.0
2016-02-11 15:20:00,34.94,35.0,34.83,34.84,801470.0,26.4301,26.4755,26.3469,26.3545,801470.0
2016-02-11 15:25:00,34.84,35.03,34.82,35.01,703797.0,26.3545,26.4982,26.3394,26.4831,703797.0
2016-02-11 15:30:00,35.01,35.03,34.87,35.02,785508.0,26.4831,26.4982,26.3772,26.4907,785508.0
2016-02-11 15:35:00,35.03,35.15,34.99,35.14,1680539.0,26.4982,26.589,26.468,26.5814,1680539.0
2016-02-11 15:40:00,35.15,35.27,35.09,35.26,886872.0,26.589,26.6798,26.5436,26.6722,886872.0
2016-02-11 15:45:00,35.26,35.27,35.07,35.09,789682.0,26.6722,26.6798,26.5285,26.5436,789682.0
2016-02-11 15:50:00,35.09,35.16,34.99,35.02,1053880.0,26.5436,26.5966,26.468,26.4907,1053880.0
2016-02-11 15:55:00,35.02,35.05,34.93,34.97,2129793.0,26.4907,26.5134,26.4226,26.4528,2129793.0
2016-02-12 09:30:00,36.03,36.39,35.98,36.29,1694264.0,27.2547,27.527,27.2168,27.4513,1694264.0
2016-02-12 09:35:00,36.33,36.38,36.18,36.27,1067089.0,27.4816,27.5194,27.3681,27.4362,1067089.0
2016-02-12 09:40:00,36.28,36.33,36.18,36.22,856615.0,27.4438,27.4816,27.3681,27.3984,856615.0
2016-02-12 09:45:00,36.22,36.3,36.12,36.2,1173181.0,27.3984,27.4589,27.3227,27.3833,1173181.0
2016-02-12 09:50:00,36.19,36.29,36.12,36.23,994101.0,27.3757,27.4513,27.3227,27.406,994101.0
2016-02-12 09:55:00,36.24,36.34,36.17,36.31,641448.0,27.4135,27.4892,27.3606,27.4665,641448.0
2016-02-12 10:00:00,36.32,36.35,36.12,36.27,688207.0,27.474,27.4967,27.3227,27.4362,688207.0
2016-02-12 10:05:00,36.27,36.38,36.21,36.35,445881.0,27.4362,27.5194,27.3908,27.4967,445881.0
2016-02-12 10:10:00,36.36,36.48,36.31,36.36,562811.0,27.5043,27.5951,27.4665,27.5043,562811.0
2016-02-12 10:15:00,36.35,36.6,36.34,36.59,478408.0,27.4967,27.6858,27.4892,27.6783,478408.0
2016-02-12 10:20:00,36.59,36.63,36.52,36.59,277087.0,27.6783,27.7085,27.6253,27.6783,277087.0
2016-02-12 10:25:00,36.59,36.75,36.59,36.69,438652.0,27.6783,27.7993,27.6783,27.7539,438652.0
2016-02-12 10:30:00,36.68,36.85,36.68,36.81,454609.0,27.7464,27.875,27.7464,27.8447,454609.0
2016-02-12 10:35:00,36.81,36.83,36.74,36.79,601590.0,27.8447,27.8598,27.7917,27.8296,601590.0
2016-02-12 10:40:00,36.79,36.81,36.74,36.77,415844.0,27.8296,27.8447,27.7917,27.8144,415844.0
2016-02-12 10:45:00,36.76,36.86,36.76,36.84,429386.0,27.8069,27.8825,27.8069,27.8674,429386.0
2016-02-12 10:50:00,36.85,36.89,36.82,36.86,359276.0,27.875,27.9052,27.8523,27.8825,359276.0
2016-02-12 10:55:00,36.86,36.9,36.8,36.87,361375.0,27.8825,27.9128,27.8371,27.8901,361375.0
2016-02-12 11:00:00,36.86,37.04,36.86,37.02,672965.0,27.8825,28.0187,27.8825,28.0035,672965.0
2016-02-12 11:05:00,37.03,37.23,37.01,37.15,552921.0,28.0111,28.1624,27.996,28.1019,552921.0
2016-02-12 11:10:00,37.15,37.48,37.1,37.44,623852.0,28.1019,28.3515,28.0641,28.3213,623852.0
2016-02-12 11:15:00,37.45,37.54,37.34,37.38,770817.0,28.3288,28.3969,28.2456,28.2759,770817.0
2016-02-12 11:20:00,37.39,37.5,37.35,37.5,508984.0,28.2834,28.3666,28.2532,28.3666,508984.0
2016-02-12 11:25:00,37.5,37.51,37.37,37.41,333386.0,28.3666,28.3742,28.2683,28.2986,333386.0
2016-02-12 11:30:00,37.4,37.53,37.4,37.51,408460.0,28.291,28.3893,28.291,28.3742,408460.0
2016-02-12 11:35:00,37.51,37.52,37.35,37.36,335355.0,28.3742,28.3818,28.2532,28.2607,335355.0
2016-02-12 11:40:00,37.35,37.44,37.34,37.37,248755.0,28.2532,28.3213,28.2456,28.2683,248755.0
2016-02-12 11:45:00,37.37,37.58,37.37,37.57,353500.0,28.2683,28.4272,28.2683,28.4196,353500.0
2016-02-12 11:50:00,37.57,37.62,37.51,37.52,254517.0,28.4196,28.4574,28.3742,28.3818,254517.0
2016-02-12 11:55:00,37.54,37.55,37.43,37.45,302977.0,28.3969,28.4045,28.3137,28.3288,302977.0
2016-02-12 12:00:00,37.46,37.66,37.45,37.6,420952.0,28.3364,28.4877,28.3288,28.4423,420952.0
2016-02-12 12:05:00,37.6,37.71,37.59,37.62,370730.0,28.4423,28.5255,28.4347,28.4574,370730.0
2016-02-12 12:10:00,37.62,37.71,37.6,37.67,222416.0,28.4574,28.5255,28.4423,28.4952,222416.0
2016-02-12 12:15:00,37.67,37.7,37.65,37.69,240328.0,28.4952,28.5179,28.4801,28.5104,240328.0
2016-02-12 12:20:00,37.68,37.8,37.68,37.8,321039.0,28.5028,28.5936,28.5028,28.5936,321039.0
2016-02-12 12:25:00,37.78,37.87,37.7,37.73,396906.0,28.5784,28.6465,28.5179,28.5406,396906.0
2016-02-12 12:30:00,37.73,37.77,37.68,37.74,293985.0,28.5406,28.5709,28.5028,28.5482,293985.0
2016-02-12 12:35:00,37.74,37.74,37.61,37.63,327575.0,28.5482,28.5482,28.4499,28.465,327575.0
2016-02-12 12:40:00,37.63,37.69,37.6,37.66,205027.0,28.465,28.5104,28.4423,28.4877,205027.0
2016-02-12 12:45:00,37.66,37.67,37.49,37.5,259483.0,28.4877,28.4952,28.3591,28.3666,259483.0
2016-02-12 12:50:00,37.49,37.54,37.42,37.5,400058.0,28.3591,28.3969,28.3061,28.3666,400058.0
2016-02-12 12:55:00,37.51,37.51,37.4,37.42,292984.0,28.3742,28.3742,28.291,28.3061,292984.0
2016-02-12 13:00:00,37.41,37.44,37.35,37.44,303519.0,28.2986,28.3213,28.2532,28.3213,303519.0
2016-02-12 13:05:00,37.44,37.45,37.26,37.34,320693.0,28.3213,28.3288,28.1851,28.2456,320693.0
2016-02-12 13:10:00,37.34,37.39,37.26,37.26,252417.0,28.2456,28.2834,28.1851,28.1851,252417.0
2016-02-12 13:15:00,37.26,37.26,37.11,37.12,533084.0,28.1851,28.1851,28.0716,28.0792,533084.0
2016-02-12 13:20:00,37.12,37.17,37.02,37.06,361913.0,28.0792,28.117,28.0035,28.0338,361913.0
2016-02-12 13:25:00,37.07,37.1,36.97,37.04,609070.0,28.0414,28.0641,27.9657,28.0187,609070.0
2016-02-12 13:30:00,37.04,37.17,37.03,37.14,403184.0,28.0187,28.117,28.0111,28.0943,403184.0
2016-02-12 13:35:00,37.15,37.18,37.07,37.18,267101.0,28.1019,28.1246,28.0414,28.1246,267101.0
2016-02-12 13:40:00,37.18,37.26,37.07,37.23,356202.0,28.1246,28.1851,28.0414,28.1624,356202.0
2016-02-12 13:45:00,37.23,37.3,37.2,37.22,189799.0,28.1624,28.2154,28.1397,28.1548,189799.0
2016-02-12 13:50:00,37.22,37.24,37.11,37.12,152272.0,28.1548,28.17,28.0716,28.0792,152272.0
2016-02-12 13:55:00,37.12,37.12,36.99,36.99,416690.0,28.0792,28.0792,27.9809,27.9809,416690.0
2016-02-12 14:00:00,37.0,37.07,36.98,37.02,441514.0,27.9884,28.0414,27.9733,28.0035,441514.0
2016-02-12 14:05:00,37.02,37.25,37.02,37.23,290068.0,28.0035,28.1775,28.0035,28.1624,290068.0
2016-02-12 14:10:00,37.23,37.24,37.07,37.16,259546.0,28.1624,28.17,28.0414,28.1095,259546.0
2016-02-12 14:15:00,37.17,37.23,37.1,37.1,297847.0,28.117,28.1624,28.0641,28.0641,297847.0
2016-02-12 14:20:00,37.1,37.21,37.08,37.19,196926.0,28.0641,28.1473,28.0489,28.1321,196926.0
2016-02-12 14:25:00,37.2,37.32,37.17,37.26,251599.0,28.1397,28.2305,28.117,28.1851,251599.0
2016-02-12 14:30:00,37.27,37.27,37.19,37.23,199717.0,28.1927,28.1927,28.1321,28.1624,199717.0
2016-02-12 14:35:00,37.23,37.27,37.18,37.27,199354.0,28.1624,28.1927,28.1246,28.1927,199354.0
2016-02-12 14:40:00,37.27,37.33,37.22,37.32,312183.0,28.1927,28.238,28.1548,28.2305,312183.0
2016-02-12 14:45:00,37.33,37.38,37.31,37.32,308669.0,28.238,28.2759,28.2229,28.2305,308669.0
2016-02-12 14:50:00,37.32,37.39,37.3,37.36,262583.0,28.2305,28.2834,28.2154,28.2607,262583.0
2016-02-12 14:55:00,37.35,37.4,37.35,37.37,226344.0,28.2532,28.291,28.2532,28.2683,226344.0
2016-02-12 15:00:00,37.36,37.47,37.35,37.44,438667.0,28.2607,28.3439,28.2532,28.3213,438667.0
2016-02-12 15:05:00,37.44,37.5,37.42,37.46,332554.0,28.3213,28.3666,28.3061,28.3364,332554.0
2016-02-12 15:10:00,37.45,37.51,37.45,37.48,300997.0,28.3288,28.3742,28.3288,28.3515,300997.0
2016-02-12 15:15:00,37.48,37.5,37.45,37.48,360173.0,28.3515,28.3666,28.3288,28.3515,360173.0
2016-02-12 15:20:00,37.48,37.49,37.42,37.43,368849.0,28.3515,28.3591,28.3061,28.3137,368849.0
2016-02-12 15:25:00,37.43,37.5,37.39,37.48,475581.0,28.3137,28.3666,28.2834,28.3515,475581.0
2016-02-12 15:30:00,37.48,37.48,37.42,37.45,452024.0,28.3515,28.3515,28.3061,28.3288,452024.0
2016-02-12 15:35:00,37.46,37.47,37.38,37.4,488658.0,28.3364,28.3439,28.2759,28.291,488658.0
2016-02-12 15:40:00,37.4,37.49,37.35,37.46,523535.0,28.291,28.3591,28.2532,28.3364,523535.0
2016-02-12 15:45:00,37.47,37.53,37.46,37.47,601709.0,28.3439,28.3893,28.3364,28.3439,601709.0
2016-02-12 15:50:00,37.47,37.49,37.43,37.48,605698.0,28.3439,28.3591,28.3137,28.3515,605698.0
2016-02-12 15:55:00,37.48,37.56,37.48,37.54,1150306.0,28.3515,28.412,28.3515,28.3969,1150306.0
2016-02-16 09:30:00,38.59,38.92,38.52,38.79,1474264.0,29.1912,29.4408,29.1382,29.3425,1474264.0
2016-02-16 09:35:00,38.79,38.82,38.47,38.61,1097665.0,29.3425,29.3651,29.1004,29.2063,1097665.0
2016-02-16 09:40:00,38.59,38.92,38.56,38.77,943566.0,29.1912,29.4408,29.1685,29.3273,943566.0
2016-02-16 09:45:00,38.76,38.83,38.45,38.52,1202869.0,29.3198,29.3727,29.0853,29.1382,1202869.0
2016-02-16 09:50:00,38.5,38.55,38.41,38.46,694428.0,29.1231,29.1609,29.055,29.0928,694428.0
2016-02-16 09:55:00,38.46,38.68,38.41,38.63,561016.0,29.0928,29.2592,29.055,29.2214,561016.0
2016-02-16 10:00:00,38.63,38.8,38.6,38.61,545647.0,29.2214,29.35,29.1987,29.2063,545647.0
2016-02-16 10:05:00,38.61,38.61,38.51,38.54,480070.0,29.2063,29.2063,29.1307,29.1533,480070.0
2016-02-16 10:10:00,38.54,38.65,38.45,38.62,361463.0,29.1533,29.2366,29.0853,29.2139,361463.0
2016-02-16 10:15:00,38.62,38.63,38.53,38.55,467524.0,29.2139,29.2214,29.1458,29.1609,467524.0
2016-02-16 10:20:00,38.56,38.57,38.45,38.55,436184.0,29.1685,29.176,29.0853,29.1609,436184.0
2016-02-16 10:25:00,38.54,38.56,38.45,38.47,270836.0,29.1533,29.1685,29.0853,29.1004,270836.0
2016-02-16 10:30:00,38.48,38.65,38.45,38.63,398286.0,29.108,29.2366,29.0853,29.2214,398286.0
2016-02-16 10:35:00,38.64,38.78,38.62,38.77,480322.0,29.229,29.3349,29.2139,29.3273,480322.0
2016-02-16 10:40:00,38.76,38.86,38.71,38.77,455294.0,29.3198,29.3954,29.2819,29.3273,455294.0
2016-02-16 10:45:00,38.78,38.85,38.75,38.77,468893.0,29.3349,29.3878,29.3122,29.3273,468893.0
2016-02-16 10:50:00,38.77,38.8,38.69,38.7,397308.0,29.3273,29.35,29.2668,29.2744,397308.0
2016-02-16 10:55:00,38.7,38.7,38.55,38.57,665547.0,29.2744,29.2744,29.1609,29.176,665547.0
2016-02-16 11:00:00,38.56,38.6,38.51,38.53,558239.0,29.1685,29.1987,29.1307,29.1458,558239.0
2016-02-16 11:05:00,38.52,38.53,38.38,38.42,575834.0,29.1382,29.1458,29.0323,29.0626,575834.0
2016-02-16 11:10:00,38.43,38.46,38.35,38.43,269084.0,29.0701,29.0928,29.0096,29.0701,269084.0
2016-02-16 11:15:00,38.43,38.55,38.41,38.55,197221.0,29.0701,29.1609,29.055,29.1609,197221.0
2016-02-16 11:20:00,38.55,38.56,38.45,38.46,195370.0,29.1609,29.1685,29.0853,29.0928,195370.0
2016-02-16 11:25:00,38.45,38.47,38.4,38.45,156774.0,29.0853,29.1004,29.0474,29.0853,156774.0
2016-02-16 11:30:00,38.44,38.58,38.43,38.51,235912.0,29.0777,29.1836,29.0701,29.1307,235912.0
2016-02-16 11:35:00,38.52,38.52,38.43,38.45,132987.0,29.1382,29.1382,29.0701,29.0853,132987.0
2016-02-16 11:40:00,38.44,38.45,38.32,38.36,321780.0,29.0777,29.0853,28.9869,29.0172,321780.0
2016-02-16 11:45:00,38.36,38.42,38.32,38.41,179600.0,29.0172,29.0626,28.9869,29.055,179600.0
2016-02-16 11:50:00,38.42,38.46,38.33,38.44,281640.0,29.0626,29.0928,28.9945,29.0777,281640.0
2016-02-16 11:55:00,38.44,38.56,38.39,38.55,147430.0,29.0777,29.1685,29.0399,29.1609,147430.0
2016-02-16 12:00:00,38.55,38.74,38.54,38.74,393212.0,29.1609,29.3046,29.1533,29.3046,393212.0
2016-02-16 12:05:00,38.73,38.84,38.72,38.78,439626.0,29.2971,29.3803,29.2895,29.3349,439626.0
2016-02-16 12:10:00,38.77,38.8,38.71,38.77,249905.0,29.3273,29.35,29.2819,29.3273,249905.0
2016-02-16 12:15:00,38.77,38.81,38.71,38.75,225784.0,29.3273,29.3576,29.2819,29.3122,225784.0
2016-02-16 12:20:00,38.75,38.88,38.75,38.83,215859.0,29.3122,29.4105,29.3122,29.3727,215859.0
2016-02-16 12:25:00,38.82,38.85,38.72,38.75,242934.0,29.3651,29.3878,29.2895,29.3122,242934.0
2016-02-16 12:30:00,38.74,38.86,38.74,38.82,205435.0,29.3046,29.3954,29.3046,29.3651,205435.0
2016-02-16 12:35:00,38.83,38.9,38.82,38.87,231936.0,29.3727,29.4257,29.3651,29.403,231936.0
2016-02-16 12:40:00,38.87,38.87,38.75,38.75,224996.0,29.403,29.403,29.3122,29.3122,224996.0
2016-02-16 12:45:00,38.76,38.89,38.75,38.88,218322.0,29.3198,29.4181,29.3122,29.4105,218322.0
2016-02-16 12:50:00,38.88,39.01,38.84,38.98,292499.0,29.4105,29.5089,29.3803,29.4862,292499.0
2016-02-16 12:55:00,38.98,39.06,38.96,39.03,296512.0,29.4862,29.5467,29.4711,29.524,296512.0
2016-02-16 13:00:00,39.02,39.09,39.0,39.03,219909.0,29.5164,29.5694,29.5013,29.524,219909.0
2016-02-16 13:05:00,39.02,39.1,38.98,38.99,279532.0,29.5164,29.577,29.4862,29.4937,279532.0
2016-02-16 13:10:00,38.99,39.09,38.98,39.03,331656.0,29.4937,29.5694,29.4862,29.524,331656.0
2016-02-16 13:15:00,39.03,39.13,39.0,39.12,230505.0,29.524,29.5996,29.5013,29.5921,230505.0
2016-02-16 13:20:00,39.12,39.17,39.11,39.13,298984.0,29.5921,29.6299,29.5845,29.5996,298984.0
2016-02-16 13:25:00,39.14,39.18,39.08,39.11,140755.0,29.6072,29.6375,29.5618,29.5845,140755.0
2016-02-16 13:30:00,39.1,39.15,39.06,39.07,206614.0,29.577,29.6148,29.5467,29.5543,206614.0
2016-02-16 13:35:00,39.07,39.1,39.04,39.06,254941.0,29.5543,29.577,29.5316,29.5467,254941.0
2016-02-16 13:40:00,39.06,39.13,39.05,39.09,154411.0,29.5467,29.5996,29.5391,29.5694,154411.0
2016-02-16 13:45:00,39.09,39.1,39.06,39.09,127630.0,29.5694,29.577,29.5467,29.5694,127630.0
2016-02-16 13:50:00,39.08,39.19,39.08,39.16,164031.0,29.5618,29.645,29.5618,29.6223,164031.0
2016-02-16 13:55:00,39.17,39.22,39.14,39.17,151800.0,29.6299,29.6677,29.6072,29.6299,151800.0
2016-02-16 14:00:00,39.17,39.2,39.11,39.12,165250.0,29.6299,29.6526,29.5845,29.5921,165250.0
2016-02-16 14:05:00,39.12,39.14,39.06,39.06,194394.0,29.5921,29.6072,29.5467,29.5467,194394.0
2016-02-16 14:10:00,39.06,39.12,39.05,39.06,131802.0,29.5467,29.5921,29.5391,29.5467,131802.0
2016-02-16 14:15:00,39.05,39.13,39.03,39.09,150866.0,29.5391,29.5996,29.524,29.5694,150866.0
2016-02-16 14:20:00,39.1,39.12,39.05,39.09,165044.0,29.577,29.5921,29.5391,29.5694,165044.0
2016-02-16 14:25:00,39.09,39.17,39.03,39.16,207907.0,29.5694,29.6299,29.524,29.6223,207907.0
2016-02-16 14:30:00,39.16,39.17,39.06,39.09,169891.0,29.6223,29.6299,29.5467,29.5694,169891.0
2016-02-16 14:35:00,39.08,39.1,39.01,39.01,174686.0,29.5618,29.577,29.5089,29.5089,174686.0
2016-02-16 14:40:00,39.02,39.05,38.97,39.04,280495.0,29.5164,29.5391,29.4786,29.5316,280495.0
2016-02-16 14:45:00,39.03,39.03,38.97,38.99,332916.0,29.524,29.524,29.4786,29.4937,332916.0
2016-02-16 14:50:00,39.0,39.0,38.94,38.95,168538.0,29.5013,29.5013,29.4559,29.4635,168538.0
2016-02-16 14:55:00,38.95,39.01,38.93,38.99,177651.0,29.4635,29.5089,29.4484,29.4937,177651.0
2016-02-16 15:00:00,38.99,39.02,38.98,38.99,151418.0,29.4937,29.5164,29.4862,29.4937,151418.0
2016-02-16 15:05:00,38.99,38.99,38.88,38.9,199904.0,29.4937,29.4937,29.4105,29.4257,199904.0
2016-02-16 15:10:00,38.9,38.99,38.87,38.99,168165.0,29.4257,29.4937,29.403,29.4937,168165.0
2016-02-16 15:15:00,38.98,39.05,38.97,38.99,207362.0,29.4862,29.5391,29.4786,29.4937,207362.0
2016-02-16 15:20:00,38.98,39.03,38.91,38.98,185207.0,29.4862,29.524,29.4332,29.4862,185207.0
2016-02-16 15:25:00,38.99,39.05,38.98,39.04,196993.0,29.4937,29.5391,29.4862,29.5316,196993.0
2016-02-16 15:30:00,39.04,39.04,38.92,38.95,245176.0,29.5316,29.5316,29.4408,29.4635,245176.0
2016-02-16 15:35:00,38.94,38.95,38.86,38.88,257101.0,29.4559,29.4635,29.3954,29.4105,257101.0
2016-02-16 15:40:00,38.87,38.91,38.82,38.87,408291.0,29.403,29.4332,29.3651,29.403,408291.0
2016-02-16 15:45:00,38.88,38.91,38.81,38.85,407966.0,29.4105,29.4332,29.3576,29.3878,407966.0
2016-02-16 15:50:00,38.85,38.91,38.82,38.91,544122.0,29.3878,29.4332,29.3651,29.4332,544122.0
2016-02-16 15:55:00,38.91,38.95,38.87,38.9,995859.0,29.4332,29.4635,29.403,29.4257,995859.0
2016-02-17 09:30:00,39.71,39.87,39.5,39.59,1252935.0,30.0384,30.1594,29.8795,29.9476,1252935.0
2016-02-17 09:35:00,39.58,39.9,39.55,39.82,667809.0,29.94,30.1821,29.9174,30.1216,667809.0
2016-02-17 09:40:00,39.82,39.96,39.74,39.89,975235.0,30.1216,30.2275,30.0611,30.1745,975235.0
2016-02-17 09:45:00,39.89,39.9,39.58,39.72,795351.0,30.1745,30.1821,29.94,30.0459,795351.0
2016-02-17 09:50:00,39.72,39.89,39.61,39.83,339512.0,30.0459,30.1745,29.9627,30.1292,339512.0
2016-02-17 09:55:00,39.83,39.9,39.77,39.87,326853.0,30.1292,30.1821,30.0838,30.1594,326853.0
2016-02-17 10:00:00,39.88,39.99,39.8,39.82,526326.0,30.167,30.2502,30.1065,30.1216,526326.0
2016-02-17 10:05:00,39.82,39.95,39.81,39.9,400013.0,30.1216,30.2199,30.114,30.1821,400013.0
2016-02-17 10:10:00,39.9,40.0,39.9,39.93,370077.0,30.1821,30.2578,30.1821,30.2048,370077.0
2016-02-17 10:15:00,39.94,40.13,39.93,40.13,512865.0,30.2124,30.3561,30.2048,30.3561,512865.0
2016-02-17 10:20:00,40.12,40.17,40.02,40.05,422828.0,30.3485,30.3863,30.2729,30.2956,422828.0
2016-02-17 10:25:00,40.05,40.18,39.99,40.18,267350.0,30.2956,30.3939,30.2502,30.3939,267350.0
2016-02-17 10:30:00,40.18,40.22,40.11,40.18,687919.0,30.3939,30.4242,30.341,30.3939,687919.0
2016-02-17 10:35:00,40.18,40.2,40.05,40.1,393236.0,30.3939,30.409,30.2956,30.3334,393236.0
2016-02-17 10:40:00,40.09,40.2,40.09,40.19,373661.0,30.3258,30.409,30.3258,30.4015,373661.0
2016-02-17 10:45:00,40.2,40.23,40.15,40.22,389361.0,30.409,30.4317,30.3712,30.4242,389361.0
2016-02-17 10:50:00,40.23,40.25,39.98,39.99,438006.0,30.4317,30.4469,30.2426,30.2502,438006.0
2016-02-17 10:55:00,39.99,40.08,39.99,40.04,446210.0,30.2502,30.3183,30.2502,30.288,446210.0
2016-02-17 11:00:00,40.02,40.29,40.02,40.23,469462.0,30.2729,30.4771,30.2729,30.4317,469462.0
2016-02-17 11:05:00,40.24,40.28,40.17,40.17,212898.0,30.4393,30.4696,30.3863,30.3863,212898.0
2016-02-17 11:10:00,40.18,40.19,40.03,40.04,248226.0,30.3939,30.4015,30.2804,30.288,248226.0
2016-02-17 11:15:00,40.05,40.11,40.02,40.04,263753.0,30.2956,30.341,30.2729,30.288,263753.0
2016-02-17 11:20:00,40.04,40.06,40.0,40.02,595279.0,30.288,30.3031,30.2578,30.2729,595279.0
2016-02-17 11:25:00,40.02,40.12,40.01,40.08,459942.0,30.2729,30.3485,30.2653,30.3183,459942.0
2016-02-17 11:30:00,40.08,40.16,40.05,40.12,197378.0,30.3183,30.3788,30.2956,30.3485,197378.0
2016-02-17 11:35:00,40.12,40.12,40.0,40.02,231221.0,30.3485,30.3485,30.2578,30.2729,231221.0
2016-02-17 11:40:00,40.01,40.06,39.98,39.99,254604.0,30.2653,30.3031,30.2426,30.2502,254604.0
2016-02-17 11:45:00,39.98,40.02,39.9,39.98,625827.0,30.2426,30.2729,30.1821,30.2426,625827.0
2016-02-17 11:50:00,39.97,40.0,39.88,39.94,260424.0,30.2351,30.2578,30.167,30.2124,260424.0
2016-02-17 11:55:00,39.94,40.01,39.94,39.99,339309.0,30.2124,30.2653,30.2124,30.2502,339309.0
2016-02-17 12:00:00,40.0,40.03,39.94,39.95,243325.0,30.2578,30.2804,30.2124,30.2199,243325.0
2016-02-17 12:05:00,39.94,39.98,39.92,39.97,140102.0,30.2124,30.2426,30.1972,30.2351,140102.0
2016-02-17 12:10:00,39.97,40.01,39.96,40.0,200863.0,30.2351,30.2653,30.2275,30.2578,200863.0
2016-02-17 12:15:00,39.99,40.06,39.99,40.04,202580.0,30.2502,30.3031,30.2502,30.288,202580.0
2016-02-17 12:20:00,40.04,40.04,39.99,40.02,256737.0,30.288,30.288,30.2502,30.2729,256737.0
2016-02-17 12:25:00,40.01,40.04,39.96,39.97,270661.0,30.2653,30.288,30.2275,30.2351,270661.0
2016-02-17 12:30:00,39.98,40.11,39.97,40.1,263091.0,30.2426,30.341,30.2351,30.3334,263091.0
2016-02-17 12:35:00,40.1,40.13,40.06,40.08,212465.0,30.3334,30.3561,30.3031,30.3183,212465.0
2016-02-17 12:40:00,40.08,40.13,40.03,40.04,143119.0,30.3183,30.3561,30.2804,30.288,143119.0
2016-02-17 12:45:00,40.05,40.09,39.98,39.98,134357.0,30.2956,30.3258,30.2426,30.2426,134357.0
2016-02-17 12:50:00,39.99,40.03,39.95,40.02,165191.0,30.2502,30.2804,30.2199,30.2729,165191.0
2016-02-17 12:55:00,40.02,40.03,39.96,39.99,199737.0,30.2729,30.2804,30.2275,30.2502,199737.0
2016-02-17 13:00:00,39.99,40.01,39.95,39.96,117030.0,30.2502,30.2653,30.2199,30.2275,117030.0
2016-02-17 13:05:00,39.95,40.02,39.91,40.02,218237.0,30.2199,30.2729,30.1897,30.2729,218237.0
2016-02-17 13:10:00,40.01,40.02,39.92,39.94,118393.0,30.2653,30.2729,30.1972,30.2124,118393.0
2016-02-17 13:15:00,39.93,40.0,39.91,39.99,130120.0,30.2048,30.2578,30.1897,30.2502,130120.0
2016-02-17 13:20:00,39.99,39.99,39.89,39.89,136381.0,30.2502,30.2502,30.1745,30.1745,136381.0
2016-02-17 13:25:00,39.89,39.96,39.86,39.94,171063.0,30.1745,30.2275,30.1518,30.2124,171063.0
2016-02-17 13:30:00,39.94,39.95,39.84,39.86,166838.0,30.2124,30.2199,30.1367,30.1518,166838.0
2016-02-17 13:35:00,39.85,39.86,39.75,39.77,285640.0,30.1443,30.1518,30.0686,30.0838,285640.0
2016-02-17 13:40:00,39.77,39.8,39.71,39.79,320292.0,30.0838,30.1065,30.0384,30.0989,320292.0
2016-02-17 13:45:00,39.79,39.79,39.75,39.77,113622.0,30.0989,30.0989,30.0686,30.0838,113622.0
2016-02-17 13:50:00,39.77,39.89,39.74,39.86,209180.0,30.0838,30.1745,30.0611,30.1518,209180.0
2016-02-17 13:55:00,39.86,39.91,39.82,39.82,134281.0,30.1518,30.1897,30.1216,30.1216,134281.0
2016-02-17 14:00:00,39.82,39.9,39.75,39.86,380496.0,30.1216,30.1821,30.0686,30.1518,380496.0
2016-02-17 14:05:00,39.87,39.95,39.81,39.92,180257.0,30.1594,30.2199,30.114,30.1972,180257.0
2016-02-17 14:10:00,39.92,39.97,39.86,39.95,165006.0,30.1972,30.2351,30.1518,30.2199,165006.0
2016-02-17 14:15:00,39.94,40.09,39.93,40.01,357893.0,30.2124,30.3258,30.2048,30.2653,357893.0
2016-02-17 14:20:00,40.01,40.03,39.9,39.9,200206.0,30.2653,30.2804,30.1821,30.1821,200206.0
2016-02-17 14:25:00,39.9,39.93,39.85,39.86,221731.0,30.1821,30.2048,30.1443,30.1518,221731.0
2016-02-17 14:30:00,39.87,39.94,39.85,39.85,232998.0,30.1594,30.2124,30.1443,30.1443,232998.0
2016-02-17 14:35:00,39.85,39.86,39.76,39.76,180713.0,30.1443,30.1518,30.0762,30.0762,180713.0
2016-02-17 14:40:00,39.77,39.86,39.75,39.83,181501.0,30.0838,30.1518,30.0686,30.1292,181501.0
2016-02-17 14:45:00,39.83,39.87,39.73,39.73,203265.0,30.1292,30.1594,30.0535,30.0535,203265.0
2016-02-17 14:50:00,39.73,39.77,39.68,39.72,241420.0,30.0535,30.0838,30.0157,30.0459,241420.0
2016-02-17 14:55:00,39.73,39.73,39.65,39.66,177559.0,30.0535,30.0535,29.993,30.0006,177559.0
2016-02-17 15:00:00,39.67,39.76,39.66,39.75,155488.0,30.0081,30.0762,30.0006,30.0686,155488.0
2016-02-17 15:05:00,39.75,39.83,39.74,39.83,196170.0,30.0686,30.1292,30.0611,30.1292,196170.0
2016-02-17 15:10:00,39.83,39.87,39.8,39.86,275711.0,30.1292,30.1594,30.1065,30.1518,275711.0
2016-02-17 15:15:00,39.86,39.89,39.84,39.87,264906.0,30.1518,30.1745,30.1367,30.1594,264906.0
2016-02-17 15:20:00,39.87,39.88,39.73,39.73,296233.0,30.1594,30.167,30.0535,30.0535,296233.0
2016-02-17 15:25:00,39.73,39.76,39.69,39.73,403288.0,30.0535,30.0762,30.0233,30.0535,403288.0
2016-02-17 15:30:00,39.73,39.74,39.62,39.67,422508.0,30.0535,30.0611,29.9703,30.0081,422508.0
2016-02-17 15:35:00,39.67,39.7,39.58,39.69,548653.0,30.0081,30.0308,29.94,30.0233,548653.0
2016-02-17 15:40:00,39.69,39.7,39.66,39.69,324080.0,30.0233,30.0308,30.0006,30.0233,324080.0
2016-02-17 15:45:00,39.69,39.73,39.66,39.69,506548.0,30.0233,30.0535,30.0006,30.0233,506548.0
2016-02-17 15:50:00,39.68,39.72,39.67,39.7,513120.0,30.0157,30.0459,30.0081,30.0308,513120.0
2016-02-17 15:55:00,39.71,39.79,39.7,39.78,1273653.0,30.0384,30.0989,30.0308,30.0913,1273653.0
2016-02-18 09:30:00,39.93,39.99,39.69,39.82,641751.0,30.2048,30.2502,30.0233,30.1216,641751.0
2016-02-18 09:35:00,39.81,39.82,39.53,39.53,578902.0,30.114,30.1216,29.9022,29.9022,578902.0
2016-02-18 09:40:00,39.54,39.69,39.4,39.41,422633.0,29.9098,30.0233,29.8039,29.8114,422633.0
2016-02-18 09:45:00,39.42,39.6,39.41,39.47,316712.0,29.819,29.9552,29.8114,29.8568,316712.0
2016-02-18 09:50:00,39.47,39.56,39.44,39.52,528630.0,29.8568,29.9249,29.8341,29.8947,528630.0
2016-02-18 09:55:00,39.52,39.53,39.34,39.4,519298.0,29.8947,29.9022,29.7585,29.8039,519298.0
2016-02-18 10:00:00,39.4,39.47,39.31,39.44,375516.0,29.8039,29.8568,29.7358,29.8341,375516.0
2016-02-18 10:05:00,39.44,39.45,39.25,39.28,364166.0,29.8341,29.8417,29.6904,29.7131,364166.0
2016-02-18 10:10:00,39.28,39.33,39.22,39.25,281627.0,29.7131,29.7509,29.6677,29.6904,281627.0
2016-02-18 10:15:00,39.26,39.28,39.17,39.23,314944.0,29.698,29.7131,29.6299,29.6753,314944.0
2016-02-18 10:20:00,39.23,39.29,39.1,39.26,359792.0,29.6753,29.7207,29.577,29.698,359792.0
2016-02-18 10:25:00,39.26,39.37,39.26,39.33,306533.0,29.698,29.7812,29.698,29.7509,306533.0
2016-02-18 10:30:00,39.33,39.39,39.26,39.3,226434.0,29.7509,29.7963,29.698,29.7282,226434.0
2016-02-18 10:35:00,39.3,39.3,39.11,39.13,410891.0,29.7282,29.7282,29.5845,29.5996,410891.0
2016-02-18 10:40:00,39.13,39.21,39.06,39.2,262050.0,29.5996,29.6602,29.5467,29.6526,262050.0
2016-02-18 10:45:00,39.19,39.21,39.12,39.13,151420.0,29.645,29.6602,29.5921,29.5996,151420.0
2016-02-18 10:50:00,39.13,39.19,39.11,39.15,127829.0,29.5996,29.645,29.5845,29.6148,127829.0
2016-02-18 10:55:00,39.14,39.21,39.13,39.16,197511.0,29.6072,29.6602,29.5996,29.6223,197511.0
2016-02-18 11:00:00,39.15,39.16,39.02,39.05,307913.0,29.6148,29.6223,29.5164,29.5391,307913.0
2016-02-18 11:05:00,39.05,39.09,38.92,38.96,275456.0,29.5391,29.5694,29.4408,29.4711,275456.0
2016-02-18 11:10:00,38.96,39.04,38.95,39.01,197590.0,29.4711,29.5316,29.4635,29.5089,197590.0
2016-02-18 11:15:00,39.02,39.04,38.76,38.77,325062.0,29.5164,29.5316,29.3198,29.3273,325062.0
2016-02-18 11:20:00,38.77,38.83,38.74,38.8,194872.0,29.3273,29.3727,29.3046,29.35,194872.0
2016-02-18 11:25:00,38.81,38.91,38.8,38.9,136619.0,29.3576,29.4332,29.35,29.4257,136619.0
2016-02-18 11:30:00,38.9,38.96,38.81,38.92,248299.0,29.4257,29.4711,29.3576,29.4408,248299.0
2016-02-18 11:35:00,38.92,38.99,38.88,38.98,152881.0,29.4408,29.4937,29.4105,29.4862,152881.0
2016-02-18 11:40:00,38.98,39.01,38.9,38.91,184641.0,29.4862,29.5089,29.4257,29.4332,184641.0
2016-02-18 11:45:00,38.9,38.91,38.84,38.86,307910.0,29.4257,29.4332,29.3803,29.3954,307910.0
2016-02-18 11:50:00,38.86,38.9,38.82,38.87,225814.0,29.3954,29.4257,29.3651,29.403,225814.0
2016-02-18 11:55:00,38.86,38.89,38.8,38.87,183543.0,29.3954,29.4181,29.35,29.403,183543.0
2016-02-18 12:00:00,38.87,38.97,38.86,38.94,344278.0,29.403,29.4786,29.3954,29.4559,344278.0
2016-02-18 12:05:00,38.94,38.94,38.83,38.88,236994.0,29.4559,29.4559,29.3727,29.4105,236994.0
2016-02-18 12:10:00,38.89,38.91,38.85,38.86,141751.0,29.4181,29.4332,29.3878,29.3954,141751.0
2016-02-18 12:15:00,38.86,38.86,38.78,38.83,172985.0,29.3954,29.3954,29.3349,29.3727,172985.0
2016-02-18 12:20:00,38.82,38.94,38.82,38.93,199616.0,29.3651,29.4559,29.3651,29.4484,199616.0
2016-02-18 12:25:00,38.93,39.02,38.93,38.95,146353.0,29.4484,29.5164,29.4484,29.4635,146353.0
2016-02-18 12:30:00,38.95,38.96,38.87,38.91,125477.0,29.4635,29.4711,29.403,29.4332,125477.0
2016-02-18 12:35:00,38.91,38.96,38.9,38.95,102568.0,29.4332,29.4711,29.4257,29.4635,102568.0
2016-02-18 12:40:00,38.95,38.95,38.89,38.9,97075.0,29.4635,29.4635,29.4181,29.4257,97075.0
2016-02-18 12:45:00,38.9,38.93,38.87,38.9,159326.0,29.4257,29.4484,29.403,29.4257,159326.0
2016-02-18 12:50:00,38.9,39.0,38.89,39.0,105235.0,29.4257,29.5013,29.4181,29.5013,105235.0
2016-02-18 12:55:00,39.0,39.01,38.92,38.93,134093.0,29.5013,29.5089,29.4408,29.4484,134093.0
2016-02-18 13:00:00,38.92,38.98,38.9,38.96,147101.0,29.4408,29.4862,29.4257,29.4711,147101.0
2016-02-18 13:05:00,38.96,39.01,38.92,38.98,97892.0,29.4711,29.5089,29.4408,29.4862,97892.0
2016-02-18 13:10:00,38.98,39.01,38.97,38.98,199414.0,29.4862,29.5089,29.4786,29.4862,199414.0
2016-02-18 13:15:00,38.97,38.99,38.86,38.92,115974.0,29.4786,29.4937,29.3954,29.4408,115974.0
2016-02-18 13:20:00,38.93,38.93,38.84,38.9,165007.0,29.4484,29.4484,29.3803,29.4257,165007.0
2016-02-18 13:25:00,38.9,38.91,38.82,38.88,322144.0,29.4257,29.4332,29.3651,29.4105,322144.0
2016-02-18 13:30:00,38.87,38.95,38.86,38.95,168618.0,29.403,29.4635,29.3954,29.4635,168618.0
2016-02-18 13:35:00,38.95,38.96,38.89,38.89,243308.0,29.4635,29.4711,29.4181,29.4181,243308.0
2016-02-18 13:40:00,38.89,38.9,38.78,38.78,222889.0,29.4181,29.4257,29.3349,29.3349,222889.0
2016-02-18 13:45:00,38.77,38.8,38.62,38.65,510306.0,29.3273,29.35,29.2139,29.2366,510306.0
2016-02-18 13:50:00,38.64,38.78,38.62,38.75,311706.0,29.229,29.3349,29.2139,29.3122,311706.0
2016-02-18 13:55:00,38.75,38.79,38.7,38.78,178780.0,29.3122,29.3425,29.2744,29.3349,178780.0
2016-02-18 14:00:00,38.78,38.81,38.73,38.74,388940.0,29.3349,29.3576,29.2971,29.3046,388940.0
2016-02-18 14:05:00,38.75,38.75,38.62,38.64,324428.0,29.3122,29.3122,29.2139,29.229,324428.0
2016-02-18 14:10:00,38.64,38.67,38.62,38.65,225767.0,29.229,29.2517,29.2139,29.2366,225767.0
2016-02-18 14:15:00,38.65,38.73,38.64,38.73,301726.0,29.2366,29.2971,29.229,29.2971,301726.0
2016-02-18 14:20:00,38.73,38.85,38.71,38.82,196950.0,29.2971,29.3878,29.2819,29.3651,196950.0
2016-02-18 14:25:00,38.82,38.88,38.8,38.85,140387.0,29.3651,29.4105,29.35,29.3878,140387.0
2016-02-18 14:30:00,38.84,38.95,38.84,38.94,245115.0,29.3803,29.4635,29.3803,29.4559,245115.0
2016-02-18 14:35:00,38.94,39.0,38.93,38.96,217966.0,29.4559,29.5013,29.4484,29.4711,217966.0
2016-02-18 14:40:00,38.96,39.02,38.95,38.98,125457.0,29.4711,29.5164,29.4635,29.4862,125457.0
2016-02-18 14:45:00,38.99,38.99,38.91,38.96,143829.0,29.4937,29.4937,29.4332,29.4711,143829.0
2016-02-18 14:50:00,38.96,38.98,38.93,38.94,203117.0,29.4711,29.4862,29.4484,29.4559,203117.0
2016-02-18 14:55:00,38.93,39.0,38.91,38.97,305449.0,29.4484,29.5013,29.4332,29.4786,305449.0
2016-02-18 15:00:00,38.98,39.01,38.89,38.89,340045.0,29.4862,29.5089,29.4181,29.4181,340045.0
2016-02-18 15:05:00,38.9,38.92,38.85,38.86,346631.0,29.4257,29.4408,29.3878,29.3954,346631.0
2016-02-18 15:10:00,38.86,38.94,38.8,38.83,319971.0,29.3954,29.4559,29.35,29.3727,319971.0
2016-02-18 15:15:00,38.83,38.88,38.8,38.88,341178.0,29.3727,29.4105,29.35,29.4105,341178.0
2016-02-18 15:20:00,38.87,38.88,38.79,38.85,161048.0,29.403,29.4105,29.3425,29.3878,161048.0
2016-02-18 15:25:00,38.84,38.85,38.7,38.83,311709.0,29.3803,29.3878,29.2744,29.3727,311709.0
2016-02-18 15:30:00,38.83,38.87,38.79,38.82,305811.0,29.3727,29.403,29.3425,29.3651,305811.0
2016-02-18 15:35:00,38.82,38.93,38.82,38.92,349388.0,29.3651,29.4484,29.3651,29.4408,349388.0
2016-02-18 15:40:00,38.91,38.92,38.81,38.89,394803.0,29.4332,29.4408,29.3576,29.4181,394803.0
2016-02-18 15:45:00,38.9,38.92,38.82,38.84,633941.0,29.4257,29.4408,29.3651,29.3803,633941.0
2016-02-18 15:50:00,38.84,38.91,38.82,38.89,453642.0,29.3803,29.4332,29.3651,29.4181,453642.0
2016-02-18 15:55:00,38.9,38.95,38.87,38.91,1091816.0,29.4257,29.4635,29.403,29.4332,1091816.0
2016-02-19 09:30:00,38.82,38.85,38.16,38.49,1852666.0,29.3651,29.3878,28.8659,29.1155,1852666.0
2016-02-19 09:35:00,38.49,38.56,38.28,38.35,370711.0,29.1155,29.1685,28.9567,29.0096,370711.0
2016-02-19 09:40:00,38.34,38.49,38.26,38.48,474049.0,29.0021,29.1155,28.9415,29.108,474049.0
2016-02-19 09:45:00,38.48,38.53,38.21,38.21,527477.0,29.108,29.1458,28.9037,28.9037,527477.0
2016-02-19 09:50:00,38.21,38.41,38.2,38.37,276205.0,28.9037,29.055,28.8962,29.0247,276205.0
2016-02-19 09:55:00,38.36,38.5,38.26,38.27,281963.0,29.0172,29.1231,28.9415,28.9491,281963.0
2016-02-19 10:00:00,38.28,38.28,38.08,38.09,328993.0,28.9567,28.9567,28.8054,28.8129,328993.0
2016-02-19 10:05:00,38.09,38.25,38.06,38.24,306173.0,28.8129,28.934,28.7903,28.9264,306173.0
2016-02-19 10:10:00,38.24,38.35,38.21,38.28,250866.0,28.9264,29.0096,28.9037,28.9567,250866.0
2016-02-19 10:15:00,38.28,38.58,38.27,38.52,397077.0,28.9567,29.1836,28.9491,29.1382,397077.0
2016-02-19 10:20:00,38.52,38.68,38.51,38.68,208809.0,29.1382,29.2592,29.1307,29.2592,208809.0
2016-02-19 10:25:00,38.68,38.68,38.43,38.48,319797.0,29.2592,29.2592,29.0701,29.108,319797.0
2016-02-19 10:30:00,38.48,38.73,38.45,38.71,190947.0,29.108,29.2971,29.0853,29.2819,190947.0
2016-02-19 10:35:00,38.72,38.75,38.57,38.6,231926.0,29.2895,29.3122,29.176,29.1987,231926.0
2016-02-19 10:40:00,38.61,38.61,38.53,38.55,280864.0,29.2063,29.2063,29.1458,29.1609,280864.0
2016-02-19 10:45:00,38.55,38.63,38.54,38.58,149483.0,29.1609,29.2214,29.1533,29.1836,149483.0
2016-02-19 10:50:00,38.58,38.61,38.45,38.46,237548.0,29.1836,29.2063,29.0853,29.0928,237548.0
2016-02-19 10:55:00,38.45,38.51,38.42,38.47,276375.0,29.0853,29.1307,29.0626,29.1004,276375.0
2016-02-19 11:00:00,38.46,38.55,38.4,38.49,451386.0,29.0928,29.1609,29.0474,29.1155,451386.0
2016-02-19 11:05:00,38.49,38.52,38.41,38.52,307213.0,29.1155,29.1382,29.055,29.1382,307213.0
2016-02-19 11:10:00,38.52,38.6,38.5,38.54,171832.0,29.1382,29.1987,29.1231,29.1533,171832.0
2016-02-19 11:15:00,38.53,38.81,38.53,38.78,361205.0,29.1458,29.3576,29.1458,29.3349,361205.0
2016-02-19 11:20:00,38.77,38.88,38.77,38.8,332048.0,29.3273,29.4105,29.3273,29.35,332048.0
2016-02-19 11:25:00,38.81,38.94,38.77,38.92,252503.0,29.3576,29.4559,29.3273,29.4408,252503.0
2016-02-19 11:30:00,38.92,38.95,38.78,38.82,466226.0,29.4408,29.4635,29.3349,29.3651,466226.0
2016-02-19 11:35:00,38.81,38.85,38.72,38.79,202855.0,29.3576,29.3878,29.2895,29.3425,202855.0
2016-02-19 11:40:00,38.79,38.93,38.78,38.93,274160.0,29.3425,29.4484,29.3349,29.4484,274160.0
2016-02-19 11:45:00,38.92,38.93,38.83,38.9,265538.0,29.4408,29.4484,29.3727,29.4257,265538.0
2016-02-19 11:50:00,38.9,38.91,38.86,38.9,131288.0,29.4257,29.4332,29.3954,29.4257,131288.0
2016-02-19 11:55:00,38.9,38.9,38.8,38.83,133673.0,29.4257,29.4257,29.35,29.3727,133673.0
2016-02-19 12:00:00,38.83,38.88,38.8,38.82,152999.0,29.3727,29.4105,29.35,29.3651,152999.0
2016-02-19 12:05:00,38.82,38.85,38.8,38.84,97056.0,29.3651,29.3878,29.35,29.3803,97056.0
2016-02-19 12:10:00,38.83,38.88,38.82,38.85,196137.0,29.3727,29.4105,29.3651,29.3878,196137.0
2016-02-19 12:15:00,38.85,38.85,38.75,38.76,116470.0,29.3878,29.3878,29.3122,29.3198,116470.0
2016-02-19 12:20:00,38.76,38.81,38.72,38.77,172163.0,29.3198,29.3576,29.2895,29.3273,172163.0
2016-02-19 12:25:00,38.76,38.81,38.74,38.77,151754.0,29.3198,29.3576,29.3046,29.3273,151754.0
2016-02-19 12:30:00,38.77,38.8,38.75,38.77,89831.0,29.3273,29.35,29.3122,29.3273,89831.0
2016-02-19 12:35:00,38.76,38.88,38.76,38.88,104892.0,29.3198,29.4105,29.3198,29.4105,104892.0
2016-02-19 12:40:00,38.88,38.97,38.88,38.96,169445.0,29.4105,29.4786,29.4105,29.4711,169445.0
2016-02-19 12:45:00,38.97,38.99,38.92,38.95,150285.0,29.4786,29.4937,29.4408,29.4635,150285.0
2016-02-19 12:50:00,38.95,39.0,38.94,38.94,151120.0,29.4635,29.5013,29.4559,29.4559,151120.0
2016-02-19 12:55:00,38.94,38.98,38.9,38.97,198559.0,29.4559,29.4862,29.4257,29.4786,198559.0
2016-02-19 13:00:00,38.96,39.03,38.95,39.01,191791.0,29.4711,29.524,29.4635,29.5089,191791.0
2016-02-19 13:05:00,39.01,39.02,38.94,38.95,68096.0,29.5089,29.5164,29.4559,29.4635,68096.0
2016-02-19 13:10:00,38.96,39.0,38.95,38.98,125881.0,29.4711,29.5013,29.4635,29.4862,125881.0
2016-02-19 13:15:00,38.98,39.06,38.98,39.05,123916.0,29.4862,29.5467,29.4862,29.5391,123916.0
2016-02-19 13:20:00,39.05,39.06,38.97,38.97,76477.0,29.5391,29.5467,29.4786,29.4786,76477.0
2016-02-19 13:25:00,38.98,39.0,38.92,38.93,208389.0,29.4862,29.5013,29.4408,29.4484,208389.0
2016-02-19 13:30:00,38.94,39.04,38.94,39.01,119517.0,29.4559,29.5316,29.4559,29.5089,119517.0
2016-02-19 13:35:00,39.01,39.03,38.97,38.97,85021.0,29.5089,29.524,29.4786,29.4786,85021.0
2016-02-19 13:40:00,38.97,38.98,38.92,38.92,118849.0,29.4786,29.4862,29.4408,29.4408,118849.0
2016-02-19 13:45:00,38.91,38.97,38.87,38.95,289331.0,29.4332,29.4786,29.403,29.4635,289331.0
2016-02-19 13:50:00,38.95,38.99,38.91,38.91,65567.0,29.4635,29.4937,29.4332,29.4332,65567.0
2016-02-19 13:55:00,38.91,38.94,38.9,38.93,90905.0,29.4332,29.4559,29.4257,29.4484,90905.0
2016-02-19 14:00:00,38.92,38.94,38.86,38.93,159222.0,29.4408,29.4559,29.3954,29.4484,159222.0
2016-02-19 14:05:00,38.94,39.01,38.92,38.99,159251.0,29.4559,29.5089,29.4408,29.4937,159251.0
2016-02-19 14:10:00,38.99,39.01,38.96,38.97,145155.0,29.4937,29.5089,29.4711,29.4786,145155.0
2016-02-19 14:15:00,38.96,38.97,38.93,38.96,57719.0,29.4711,29.4786,29.4484,29.4711,57719.0
2016-02-19 14:20:00,38.96,38.99,38.95,38.98,65086.0,29.4711,29.4937,29.4635,29.4862,65086.0
2016-02-19 14:25:00,38.98,39.06,38.98,39.06,306075.0,29.4862,29.5467,29.4862,29.5467,306075.0
2016-02-19 14:30:00,39.05,39.06,38.91,38.91,256447.0,29.5391,29.5467,29.4332,29.4332,256447.0
2016-02-19 14:35:00,38.91,38.96,38.86,38.94,295987.0,29.4332,29.4711,29.3954,29.4559,295987.0
2016-02-19 14:40:00,38.93,38.98,38.92,38.96,193529.0,29.4484,29.4862,29.4408,29.4711,193529.0
2016-02-19 14:45:00,38.96,38.98,38.93,38.96,125499.0,29.4711,29.4862,29.4484,29.4711,125499.0
2016-02-19 14:50:00,38.97,38.98,38.91,38.91,113975.0,29.4786,29.4862,29.4332,29.4332,113975.0
2016-02-19 14:55:00,38.91,38.96,38.91,38.95,94515.0,29.4332,29.4711,29.4332,29.4635,94515.0
2016-02-19 15:00:00,38.94,38.99,38.93,38.98,219133.0,29.4559,29.4937,29.4484,29.4862,219133.0
2016-02-19 15:05:00,38.97,39.01,38.95,38.97,172614.0,29.4786,29.5089,29.4635,29.4786,172614.0
2016-02-19 15:10:00,38.97,38.99,38.95,38.98,142894.0,29.4786,29.4937,29.4635,29.4862,142894.0
2016-02-19 15:15:00,38.98,39.01,38.95,38.95,218310.0,29.4862,29.5089,29.4635,29.4635,218310.0
2016-02-19 15:20:00,38.95,39.0,38.93,38.94,162449.0,29.4635,29.5013,29.4484,29.4559,162449.0
2016-02-19 15:25:00,38.95,38.96,38.91,38.92,297234.0,29.4635,29.4711,29.4332,29.4408,297234.0
2016-02-19 15:30:00,38.93,38.94,38.88,38.92,216603.0,29.4484,29.4559,29.4105,29.4408,216603.0
2016-02-19 15:35:00,38.93,38.99,38.9,38.98,289390.0,29.4484,29.4937,29.4257,29.4862,289390.0
2016-02-19 15:40:00,38.98,38.99,38.93,38.94,274869.0,29.4862,29.4937,29.4484,29.4559,274869.0
2016-02-19 15:45:00,38.94,38.95,38.9,38.91,349255.0,29.4559,29.4635,29.4257,29.4332,349255.0
2016-02-19 15:50:00,38.92,38.97,38.9,38.91,284528.0,29.4408,29.4786,29.4257,29.4332,284528.0
2016-02-19 15:55:00,38.91,38.99,38.89,38.99,834563.0,29.4332,29.4937,29.4181,29.4937,834563.0
2016-02-22 09:30:00,39.67,39.92,39.59,39.76,924576.0,30.0081,30.1972,29.9476,30.0762,924576.0
2016-02-22 09:35:00,39.77,39.92,39.71,39.9,541407.0,30.0838,30.1972,30.0384,30.1821,541407.0
2016-02-22 09:40:00,39.89,39.93,39.69,39.85,395789.0,30.1745,30.2048,30.0233,30.1443,395789.0
2016-02-22 09:45:00,39.84,39.89,39.74,39.8,551409.0,30.1367,30.1745,30.0611,30.1065,551409.0
2016-02-22 09:50:00,39.8,39.84,39.7,39.7,446281.0,30.1065,30.1367,30.0308,30.0308,446281.0
2016-02-22 09:55:00,39.71,39.76,39.68,39.74,158397.0,30.0384,30.0762,30.0157,30.0611,158397.0
2016-02-22 10:00:00,39.74,39.89,39.7,39.88,368161.0,30.0611,30.1745,30.0308,30.167,368161.0
2016-02-22 10:05:00,39.89,39.97,39.83,39.85,376486.0,30.1745,30.2351,30.1292,30.1443,376486.0
2016-02-22 10:10:00,39.85,39.88,39.78,39.8,271402.0,30.1443,30.167,30.0913,30.1065,271402.0
2016-02-22 10:15:00,39.8,39.82,39.68,39.68,261683.0,30.1065,30.1216,30.0157,30.0157,261683.0
2016-02-22 10:20:00,39.69,39.79,39.68,39.75,182267.0,30.0233,30.0989,30.0157,30.0686,182267.0
2016-02-22 10:25:00,39.75,39.78,39.74,39.77,291729.0,30.0686,30.0913,30.0611,30.0838,291729.0
2016-02-22 10:30:00,39.77,39.84,39.75,39.8,197487.0,30.0838,30.1367,30.0686,30.1065,197487.0
2016-02-22 10:35:00,39.79,39.81,39.76,39.77,107637.0,30.0989,30.114,30.0762,30.0838,107637.0
2016-02-22 10:40:00,39.77,39.79,39.74,39.77,190415.0,30.0838,30.0989,30.0611,30.0838,190415.0
2016-02-22 10:45:00,39.78,39.82,39.72,39.73,199222.0,30.0913,30.1216,30.0459,30.0535,199222.0
2016-02-22 10:50:00,39.73,39.74,39.64,39.67,200534.0,30.0535,30.0611,29.9854,30.0081,200534.0
2016-02-22 10:55:00,39.68,39.68,39.64,39.65,272599.0,30.0157,30.0157,29.9854,29.993,272599.0
2016-02-22 11:00:00,39.65,39.7,39.64,39.65,310634.0,29.993,30.0308,29.9854,29.993,310634.0
2016-02-22 11:05:00,39.66,39.69,39.62,39.69,200263.0,30.0006,30.0233,29.9703,30.0233,200263.0
2016-02-22 11:10:00,39.69,39.7,39.64,39.65,151557.0,30.0233,30.0308,29.9854,29.993,151557.0
2016-02-22 11:15:00,39.65,39.65,39.53,39.57,175850.0,29.993,29.993,29.9022,29.9325,175850.0
2016-02-22 11:20:00,39.56,39.58,39.53,39.55,214201.0,29.9249,29.94,29.9022,29.9174,214201.0
2016-02-22 11:25:00,39.55,39.68,39.54,39.63,316652.0,29.9174,30.0157,29.9098,29.9779,316652.0
2016-02-22 11:30:00,39.64,39.65,39.57,39.61,301313.0,29.9854,29.993,29.9325,29.9627,301313.0
2016-02-22 11:35:00,39.61,39.64,39.59,39.63,208055.0,29.9627,29.9854,29.9476,29.9779,208055.0
2016-02-22 11:40:00,39.62,39.63,39.56,39.58,161439.0,29.9703,29.9779,29.9249,29.94,161439.0
2016-02-22 11:45:00,39.58,39.61,39.58,39.61,116588.0,29.94,29.9627,29.94,29.9627,116588.0
2016-02-22 11:50:00,39.6,39.61,39.57,39.59,109147.0,29.9552,29.9627,29.9325,29.9476,109147.0
2016-02-22 11:55:00,39.59,39.63,39.59,39.6,102298.0,29.9476,29.9779,29.9476,29.9552,102298.0
2016-02-22 12:00:00,39.59,39.6,39.54,39.55,110911.0,29.9476,29.9552,29.9098,29.9174,110911.0
2016-02-22 12:05:00,39.56,39.57,39.51,39.52,183242.0,29.9249,29.9325,29.8871,29.8947,183242.0
2016-02-22 12:10:00,39.52,39.52,39.47,39.5,167520.0,29.8947,29.8947,29.8568,29.8795,167520.0
2016-02-22 12:15:00,39.49,39.53,39.46,39.52,207497.0,29.872,29.9022,29.8493,29.8947,207497.0
2016-02-22 12:20:00,39.52,39.52,39.48,39.5,77399.0,29.8947,29.8947,29.8644,29.8795,77399.0
2016-02-22 12:25:00,39.5,39.5,39.44,39.45,102106.0,29.8795,29.8795,29.8341,29.8417,102106.0
2016-02-22 12:30:00,39.45,39.5,39.44,39.47,197765.0,29.8417,29.8795,29.8341,29.8568,197765.0
2016-02-22 12:35:00,39.47,39.51,39.46,39.5,202350.0,29.8568,29.8871,29.8493,29.8795,202350.0
2016-02-22 12:40:00,39.5,39.52,39.45,39.48,286412.0,29.8795,29.8947,29.8417,29.8644,286412.0
2016-02-22 12:45:00,39.48,39.48,39.39,39.4,234838.0,29.8644,29.8644,29.7963,29.8039,234838.0
2016-02-22 12:50:00,39.4,39.45,39.39,39.45,84966.0,29.8039,29.8417,29.7963,29.8417,84966.0
2016-02-22 12:55:00,39.45,39.47,39.39,39.41,137778.0,29.8417,29.8568,29.7963,29.8114,137778.0
2016-02-22 13:00:00,39.4,39.47,39.38,39.47,229542.0,29.8039,29.8568,29.7888,29.8568,229542.0
2016-02-22 13:05:00,39.46,39.47,39.43,39.44,112614.0,29.8493,29.8568,29.8266,29.8341,112614.0
2016-02-22 13:10:00,39.44,39.46,39.43,39.45,118594.0,29.8341,29.8493,29.8266,29.8417,118594.0
2016-02-22 13:15:00,39.45,39.46,39.42,39.45,106734.0,29.8417,29.8493,29.819,29.8417,106734.0
2016-02-22 13:20:00,39.45,39.47,39.42,39.45,89496.0,29.8417,29.8568,29.819,29.8417,89496.0
2016-02-22 13:25:00,39.45,39.46,39.43,39.46,97172.0,29.8417,29.8493,29.8266,29.8493,97172.0
2016-02-22 13:30:00,39.46,39.55,39.45,39.53,212294.0,29.8493,29.9174,29.8417,29.9022,212294.0
2016-02-22 13:35:00,39.53,39.57,39.5,39.54,336947.0,29.9022,29.9325,29.8795,29.9098,336947.0
2016-02-22 13:40:00,39.54,39.6,39.53,39.59,167258.0,29.9098,29.9552,29.9022,29.9476,167258.0
2016-02-22 13:45:00,39.58,39.59,39.5,39.51,118112.0,29.94,29.9476,29.8795,29.8871,118112.0
2016-02-22 13:50:00,39.51,39.51,39.48,39.5,77302.0,29.8871,29.8871,29.8644,29.8795,77302.0
2016-02-22 13:55:00,39.5,39.51,39.47,39.48,151364.0,29.8795,29.8871,29.8568,29.8644,151364.0
2016-02-22 14:00:00,39.48,39.5,39.48,39.49,83761.0,29.8644,29.8795,29.8644,29.872,83761.0
2016-02-22 14:05:00,39.5,39.5,39.45,39.48,122063.0,29.8795,29.8795,29.8417,29.8644,122063.0
2016-02-22 14:10:00,39.48,39.49,39.47,39.48,106075.0,29.8644,29.872,29.8568,29.8644,106075.0
2016-02-22 14:15:00,39.48,39.49,39.4,39.41,117470.0,29.8644,29.872,29.8039,29.8114,117470.0
2016-02-22 14:20:00,39.4,39.45,39.4,39.44,84381.0,29.8039,29.8417,29.8039,29.8341,84381.0
2016-02-22 14:25:00,39.44,39.49,39.43,39.49,162735.0,29.8341,29.872,29.8266,29.872,162735.0
2016-02-22 14:30:00,39.49,39.49,39.42,39.43,86514.0,29.872,29.872,29.819,29.8266,86514.0
2016-02-22 14:35:00,39.43,39.48,39.4,39.44,160791.0,29.8266,29.8644,29.8039,29.8341,160791.0
2016-02-22 14:40:00,39.45,39.46,39.42,39.45,102307.0,29.8417,29.8493,29.819,29.8417,102307.0
2016-02-22 14:45:00,39.45,39.46,39.4,39.4,91745.0,29.8417,29.8493,29.8039,29.8039,91745.0
2016-02-22 14:50:00,39.41,39.42,39.37,39.4,222117.0,29.8114,29.819,29.7812,29.8039,222117.0
2016-02-22 14:55:00,39.39,39.42,39.35,39.35,172442.0,29.7963,29.819,29.7661,29.7661,172442.0
2016-02-22 15:00:00,39.36,39.4,39.3,39.34,240333.0,29.7736,29.8039,29.7282,29.7585,240333.0
2016-02-22 15:05:00,39.33,39.37,39.31,39.34,277822.0,29.7509,29.7812,29.7358,29.7585,277822.0
2016-02-22 15:10:00,39.34,39.42,39.33,39.41,185056.0,29.7585,29.819,29.7509,29.8114,185056.0
2016-02-22 15:15:00,39.41,39.42,39.37,39.39,175423.0,29.8114,29.819,29.7812,29.7963,175423.0
2016-02-22 15:20:00,39.4,39.44,39.38,39.44,184273.0,29.8039,29.8341,29.7888,29.8341,184273.0
2016-02-22 15:25:00,39.44,39.49,39.42,39.44,294400.0,29.8341,29.872,29.819,29.8341,294400.0
2016-02-22 15:30:00,39.45,39.51,39.44,39.51,288301.0,29.8417,29.8871,29.8341,29.8871,288301.0
2016-02-22 15:35:00,39.51,39.51,39.46,39.49,263042.0,29.8871,29.8871,29.8493,29.872,263042.0
2016-02-22 15:40:00,39.49,39.58,39.48,39.53,421876.0,29.872,29.94,29.8644,29.9022,421876.0
2016-02-22 15:45:00,39.54,39.55,39.47,39.48,437136.0,29.9098,29.9174,29.8568,29.8644,437136.0
2016-02-22 15:50:00,39.49,39.57,39.48,39.52,709933.0,29.872,29.9325,29.8644,29.8947,709933.0
2016-02-22 15:55:00,39.51,39.56,39.48,39.53,1115002.0,29.8871,29.9249,29.8644,29.9022,1115002.0
2016-02-23 09:30:00,39.12,39.19,38.45,38.53,1150505.0,29.5921,29.645,29.0853,29.1458,1150505.0
2016-02-23 09:35:00,38.54,38.73,38.42,38.52,775955.0,29.1533,29.2971,29.0626,29.1382,775955.0
2016-02-23 09:40:00,38.51,38.71,38.47,38.63,933882.0,29.1307,29.2819,29.1004,29.2214,933882.0
2016-02-23 09:45:00,38.64,38.69,38.36,38.47,485801.0,29.229,29.2668,29.0172,29.1004,485801.0
2016-02-23 09:50:00,38.48,38.71,38.46,38.62,654663.0,29.108,29.2819,29.0928,29.2139,654663.0
2016-02-23 09:55:00,38.63,38.68,38.38,38.6,804562.0,29.2214,29.2592,29.0323,29.1987,804562.0
2016-02-23 10:00:00,38.6,38.67,38.51,38.57,376004.0,29.1987,29.2517,29.1307,29.176,376004.0
2016-02-23 10:05:00,38.56,38.58,38.42,38.49,504607.0,29.1685,29.1836,29.0626,29.1155,504607.0
2016-02-23 10:10:00,38.5,38.53,38.36,38.37,353647.0,29.1231,29.1458,29.0172,29.0247,353647.0
2016-02-23 10:15:00,38.38,38.44,38.29,38.39,521782.0,29.0323,29.0777,28.9642,29.0399,521782.0
2016-02-23 10:20:00,38.38,38.49,38.37,38.38,390598.0,29.0323,29.1155,29.0247,29.0323,390598.0
2016-02-23 10:25:00,38.39,38.47,38.36,38.45,257629.0,29.0399,29.1004,29.0172,29.0853,257629.0
2016-02-23 10:30:00,38.45,38.53,38.44,38.52,239309.0,29.0853,29.1458,29.0777,29.1382,239309.0
2016-02-23 10:35:00,38.52,38.53,38.43,38.45,196558.0,29.1382,29.1458,29.0701,29.0853,196558.0
2016-02-23 10:40:00,38.45,38.46,38.41,38.44,156425.0,29.0853,29.0928,29.055,29.0777,156425.0
2016-02-23 10:45:00,38.43,38.44,38.33,38.38,253404.0,29.0701,29.0777,28.9945,29.0323,253404.0
2016-02-23 10:50:00,38.37,38.43,38.31,38.39,156969.0,29.0247,29.0701,28.9794,29.0399,156969.0
2016-02-23 10:55:00,38.39,38.42,38.35,38.41,323110.0,29.0399,29.0626,29.0096,29.055,323110.0
2016-02-23 11:00:00,38.4,38.4,38.32,38.32,148587.0,29.0474,29.0474,28.9869,28.9869,148587.0
2016-02-23 11:05:00,38.31,38.33,38.22,38.22,321580.0,28.9794,28.9945,28.9113,28.9113,321580.0
2016-02-23 11:10:00,38.23,38.24,38.1,38.13,418497.0,28.9188,28.9264,28.8205,28.8432,418497.0
2016-02-23 11:15:00,38.14,38.25,38.14,38.21,324099.0,28.8508,28.934,28.8508,28.9037,324099.0
2016-02-23 11:20:00,38.22,38.27,38.19,38.25,280563.0,28.9113,28.9491,28.8886,28.934,280563.0
2016-02-23 11:25:00,38.25,38.28,38.2,38.26,193059.0,28.934,28.9567,28.8962,28.9415,193059.0
2016-02-23 11:30:00,38.26,38.29,38.21,38.28,217557.0,28.9415,28.9642,28.9037,28.9567,217557.0
2016-02-23 11:35:00,38.28,38.42,38.24,38.39,318159.0,28.9567,29.0626,28.9264,29.0399,318159.0
2016-02-23 11:40:00,38.39,38.43,38.38,38.42,343974.0,29.0399,29.0701,29.0323,29.0626,343974.0
2016-02-23 11:45:00,38.42,38.44,38.31,38.37,258324.0,29.0626,29.0777,28.9794,29.0247,258324.0
2016-02-23 11:50:00,38.37,38.39,38.3,38.31,181028.0,29.0247,29.0399,28.9718,28.9794,181028.0
2016-02-23 11:55:00,38.31,38.33,38.28,38.3,170343.0,28.9794,28.9945,28.9567,28.9718,170343.0
2016-02-23 12:00:00,38.31,38.31,38.2,38.21,198954.0,28.9794,28.9794,28.8962,28.9037,198954.0
2016-02-23 12:05:00,38.2,38.26,38.15,38.15,290807.0,28.8962,28.9415,28.8583,28.8583,290807.0
2016-02-23 12:10:00,38.15,38.16,38.04,38.11,381760.0,28.8583,28.8659,28.7751,28.8281,381760.0
2016-02-23 12:15:00,38.1,38.16,38.1,38.1,138089.0,28.8205,28.8659,28.8205,28.8205,138089.0
2016-02-23 12:20:00,38.1,38.15,38.1,38.13,155165.0,28.8205,28.8583,28.8205,28.8432,155165.0
2016-02-23 12:25:00,38.12,38.18,38.11,38.16,178888.0,28.8356,28.881,28.8281,28.8659,178888.0
2016-02-23 12:30:00,38.17,38.18,38.12,38.14,168283.0,28.8735,28.881,28.8356,28.8508,168283.0
2016-02-23 12:35:00,38.15,38.16,38.13,38.15,144837.0,28.8583,28.8659,28.8432,28.8583,144837.0
2016-02-23 12:40:00,38.15,38.2,38.12,38.19,195259.0,28.8583,28.8962,28.8356,28.8886,195259.0
2016-02-23 12:45:00,38.18,38.21,38.16,38.2,173602.0,28.881,28.9037,28.8659,28.8962,173602.0
2016-02-23 12:50:00,38.2,38.2,38.14,38.14,142962.0,28.8962,28.8962,28.8508,28.8508,142962.0
2016-02-23 12:55:00,38.15,38.23,38.14,38.23,166569.0,28.8583,28.9188,28.8508,28.9188,166569.0
2016-02-23 13:00:00,38.23,38.25,38.2,38.24,140702.0,28.9188,28.934,28.8962,28.9264,140702.0
2016-02-23 13:05:00,38.24,38.24,38.21,38.23,113410.0,28.9264,28.9264,28.9037,28.9188,113410.0
2016-02-23 13:10:00,38.23,38.25,38.19,38.22,105182.0,28.9188,28.934,28.8886,28.9113,105182.0
2016-02-23 13:15:00,38.22,38.23,38.18,38.19,132953.0,28.9113,28.9188,28.881,28.8886,132953.0
2016-02-23 13:20:00,38.18,38.23,38.16,38.23,97591.0,28.881,28.9188,28.8659,28.9188,97591.0
2016-02-23 13:25:00,38.23,38.28,38.21,38.27,154868.0,28.9188,28.9567,28.9037,28.9491,154868.0
2016-02-23 13:30:00,38.27,38.28,38.2,38.21,180609.0,28.9491,28.9567,28.8962,28.9037,180609.0
2016-02-23 13:35:00,38.21,38.27,38.2,38.23,90126.0,28.9037,28.9491,28.8962,28.9188,90126.0
2016-02-23 13:40:00,38.23,38.25,38.2,38.24,152978.0,28.9188,28.934,28.8962,28.9264,152978.0
2016-02-23 13:45:00,38.24,38.28,38.21,38.25,222751.0,28.9264,28.9567,28.9037,28.934,222751.0
2016-02-23 13:50:00,38.25,38.28,38.23,38.27,147361.0,28.934,28.9567,28.9188,28.9491,147361.0
2016-02-23 13:55:00,38.27,38.29,38.25,38.28,145836.0,28.9491,28.9642,28.934,28.9567,145836.0
2016-02-23 14:00:00,38.29,38.34,38.26,38.31,199000.0,28.9642,29.0021,28.9415,28.9794,199000.0
2016-02-23 14:05:00,38.31,38.38,38.31,38.33,219146.0,28.9794,29.0323,28.9794,28.9945,219146.0
2016-02-23 14:10:00,38.32,38.4,38.32,38.4,190300.0,28.9869,29.0474,28.9869,29.0474,190300.0
2016-02-23 14:15:00,38.39,38.42,38.37,38.4,503047.0,29.0399,29.0626,29.0247,29.0474,503047.0
2016-02-23 14:20:00,38.41,38.41,38.36,38.39,252744.0,29.055,29.055,29.0172,29.0399,252744.0
2016-02-23 14:25:00,38.39,38.39,38.32,38.34,130784.0,29.0399,29.0399,28.9869,29.0021,130784.0
2016-02-23 14:30:00,38.34,38.39,38.32,38.39,195753.0,29.0021,29.0399,28.9869,29.0399,195753.0
2016-02-23 14:35:00,38.38,38.42,38.35,38.37,131516.0,29.0323,29.0626,29.0096,29.0247,131516.0
2016-02-23 14:40:00,38.37,38.39,38.26,38.27,198572.0,29.0247,29.0399,28.9415,28.9491,198572.0
2016-02-23 14:45:00,38.29,38.32,38.28,38.32,147613.0,28.9642,28.9869,28.9567,28.9869,147613.0
2016-02-23 14:50:00,38.32,38.35,38.22,38.23,257510.0,28.9869,29.0096,28.9113,28.9188,257510.0
2016-02-23 14:55:00,38.23,38.31,38.23,38.27,160826.0,28.9188,28.9794,28.9188,28.9491,160826.0
2016-02-23 15:00:00,38.27,38.3,38.17,38.18,295290.0,28.9491,28.9718,28.8735,28.881,295290.0
2016-02-23 15:05:00,38.18,38.21,38.15,38.19,188669.0,28.881,28.9037,28.8583,28.8886,188669.0
2016-02-23 15:10:00,38.19,38.19,38.13,38.14,188517.0,28.8886,28.8886,28.8432,28.8508,188517.0
2016-02-23 15:15:00,38.15,38.18,38.14,38.18,248959.0,28.8583,28.881,28.8508,28.881,248959.0
2016-02-23 15:20:00,38.17,38.23,38.17,38.2,208168.0,28.8735,28.9188,28.8735,28.8962,208168.0
2016-02-23 15:25:00,38.2,38.23,38.15,38.15,261779.0,28.8962,28.9188,28.8583,28.8583,261779.0
2016-02-23 15:30:00,38.16,38.28,38.16,38.28,364458.0,28.8659,28.9567,28.8659,28.9567,364458.0
2016-02-23 15:35:00,38.27,38.32,38.26,38.3,674673.0,28.9491,28.9869,28.9415,28.9718,674673.0
2016-02-23 15:40:00,38.3,38.35,38.24,38.24,438207.0,28.9718,29.0096,28.9264,28.9264,438207.0
2016-02-23 15:45:00,38.25,38.28,38.22,38.27,408552.0,28.934,28.9567,28.9113,28.9491,408552.0
2016-02-23 15:50:00,38.26,38.3,38.24,38.25,499804.0,28.9415,28.9718,28.9264,28.934,499804.0
2016-02-23 15:55:00,38.25,38.28,38.18,38.22,1459338.0,28.934,28.9567,28.881,28.9113,1459338.0
2016-02-24 09:30:00,37.44,37.44,37.09,37.1,987213.0,28.3213,28.3213,28.0565,28.0641,987213.0
2016-02-24 09:35:00,37.09,37.3,37.08,37.16,767165.0,28.0565,28.2154,28.0489,28.1095,767165.0
2016-02-24 09:40:00,37.15,37.21,37.04,37.2,804963.0,28.1019,28.1473,28.0187,28.1397,804963.0
2016-02-24 09:45:00,37.19,37.19,36.93,37.05,668852.0,28.1321,28.1321,27.9355,28.0262,668852.0
2016-02-24 09:50:00,37.06,37.06,36.9,36.94,423898.0,28.0338,28.0338,27.9128,27.943,423898.0
2016-02-24 09:55:00,36.93,36.98,36.78,36.8,520574.0,27.9355,27.9733,27.822,27.8371,520574.0
2016-02-24 10:00:00,36.8,36.82,36.61,36.8,797266.0,27.8371,27.8523,27.6934,27.8371,797266.0
2016-02-24 10:05:00,36.79,36.94,36.75,36.93,464320.0,27.8296,27.943,27.7993,27.9355,464320.0
2016-02-24 10:10:00,36.93,36.94,36.81,36.9,381211.0,27.9355,27.943,27.8447,27.9128,381211.0
2016-02-24 10:15:00,36.9,36.95,36.87,36.91,217302.0,27.9128,27.9506,27.8901,27.9203,217302.0
2016-02-24 10:20:00,36.91,36.92,36.8,36.8,304198.0,27.9203,27.9279,27.8371,27.8371,304198.0
2016-02-24 10:25:00,36.81,36.88,36.75,36.85,294858.0,27.8447,27.8976,27.7993,27.875,294858.0
2016-02-24 10:30:00,36.85,36.96,36.76,36.91,370611.0,27.875,27.9582,27.8069,27.9203,370611.0
2016-02-24 10:35:00,36.91,37.1,36.88,37.09,502124.0,27.9203,28.0641,27.8976,28.0565,502124.0
2016-02-24 10:40:00,37.09,37.1,36.97,36.97,451161.0,28.0565,28.0641,27.9657,27.9657,451161.0
2016-02-24 10:45:00,36.98,37.02,36.92,37.0,312719.0,27.9733,28.0035,27.9279,27.9884,312719.0
2016-02-24 10:50:00,37.0,37.04,36.92,36.95,147967.0,27.9884,28.0187,27.9279,27.9506,147967.0
2016-02-24 10:55:00,36.95,36.97,36.87,36.93,346416.0,27.9506,27.9657,27.8901,27.9355,346416.0
2016-02-24 11:00:00,36.93,36.97,36.81,36.83,209537.0,27.9355,27.9657,27.8447,27.8598,209537.0
2016-02-24 11:05:00,36.82,36.94,36.82,36.84,233786.0,27.8523,27.943,27.8523,27.8674,233786.0
2016-02-24 11:10:00,36.84,36.85,36.78,36.84,291679.0,27.8674,27.875,27.822,27.8674,291679.0
2016-02-24 11:15:00,36.84,36.86,36.72,36.85,240858.0,27.8674,27.8825,27.7766,27.875,240858.0
2016-02-24 11:20:00,36.84,36.97,36.82,36.95,166960.0,27.8674,27.9657,27.8523,27.9506,166960.0
2016-02-24 11:25:00,36.95,36.99,36.9,36.92,261849.0,27.9506,27.9809,27.9128,27.9279,261849.0
2016-02-24 11:30:00,36.91,36.98,36.9,36.91,179237.0,27.9203,27.9733,27.9128,27.9203,179237.0
2016-02-24 11:35:00,36.91,37.05,36.9,37.03,222916.0,27.9203,28.0262,27.9128,28.0111,222916.0
2016-02-24 11:40:00,37.03,37.23,37.03,37.23,371978.0,28.0111,28.1624,28.0111,28.1624,371978.0
2016-02-24 11:45:00,37.24,37.27,37.21,37.25,274315.0,28.17,28.1927,28.1473,28.1775,274315.0
2016-02-24 11:50:00,37.26,37.38,37.25,37.26,529658.0,28.1851,28.2759,28.1775,28.1851,529658.0
2016-02-24 11:55:00,37.26,37.3,37.24,37.26,228043.0,28.1851,28.2154,28.17,28.1851,228043.0
2016-02-24 12:00:00,37.27,37.31,37.22,37.3,577253.0,28.1927,28.2229,28.1548,28.2154,577253.0
2016-02-24 12:05:00,37.3,37.43,37.29,37.41,492148.0,28.2154,28.3137,28.2078,28.2986,492148.0
2016-02-24 12:10:00,37.41,37.42,37.33,37.35,394085.0,28.2986,28.3061,28.238,28.2532,394085.0
2016-02-24 12:15:00,37.34,37.36,37.28,37.3,241503.0,28.2456,28.2607,28.2002,28.2154,241503.0
2016-02-24 12:20:00,37.3,37.37,37.3,37.33,103958.0,28.2154,28.2683,28.2154,28.238,103958.0
2016-02-24 12:25:00,37.32,37.32,37.27,37.27,152738.0,28.2305,28.2305,28.1927,28.1927,152738.0
2016-02-24 12:30:00,37.27,37.31,37.24,37.24,206928.0,28.1927,28.2229,28.17,28.17,206928.0
2016-02-24 12:35:00,37.25,37.25,37.2,37.24,227156.0,28.1775,28.1775,28.1397,28.17,227156.0
2016-02-24 12:40:00,37.24,37.26,37.19,37.2,217702.0,28.17,28.1851,28.1321,28.1397,217702.0
2016-02-24 12:45:00,37.2,37.36,37.17,37.34,237139.0,28.1397,28.2607,28.117,28.2456,237139.0
2016-02-24 12:50:00,37.34,37.37,37.3,37.31,113732.0,28.2456,28.2683,28.2154,28.2229,113732.0
2016-02-24 12:55:00,37.31,37.34,37.26,37.27,92140.0,28.2229,28.2456,28.1851,28.1927,92140.0
2016-02-24 13:00:00,37.27,37.32,37.23,37.3,197862.0,28.1927,28.2305,28.1624,28.2154,197862.0
2016-02-24 13:05:00,37.31,37.5,37.31,37.42,281912.0,28.2229,28.3666,28.2229,28.3061,281912.0
2016-02-24 13:10:00,37.43,37.44,37.28,37.3,222306.0,28.3137,28.3213,28.2002,28.2154,222306.0
2016-02-24 13:15:00,37.3,37.36,37.28,37.32,165609.0,28.2154,28.2607,28.2002,28.2305,165609.0
2016-02-24 13:20:00,37.33,37.42,37.33,37.4,190845.0,28.238,28.3061,28.238,28.291,190845.0
2016-02-24 13:25:00,37.41,37.42,37.3,37.37,199759.0,28.2986,28.3061,28.2154,28.2683,199759.0
2016-02-24 13:30:00,37.37,37.4,37.34,37.38,116643.0,28.2683,28.291,28.2456,28.2759,116643.0
2016-02-24 13:35:00,37.39,37.41,37.34,37.37,108620.0,28.2834,28.2986,28.2456,28.2683,108620.0
2016-02-24 13:40:00,37.38,37.44,37.38,37.42,144843.0,28.2759,28.3213,28.2759,28.3061,144843.0
2016-02-24 13:45:00,37.43,37.46,37.39,37.4,279282.0,28.3137,28.3364,28.2834,28.291,279282.0
2016-02-24 13:50:00,37.41,37.46,37.4,37.45,109666.0,28.2986,28.3364,28.291,28.3288,109666.0
2016-02-24 13:55:00,37.45,37.52,37.45,37.46,305711.0,28.3288,28.3818,28.3288,28.3364,305711.0
2016-02-24 14:00:00,37.46,37.47,37.4,37.42,173243.0,28.3364,28.3439,28.291,28.3061,173243.0
2016-02-24 14:05:00,37.43,37.66,37.43,37.65,250143.0,28.3137,28.4877,28.3137,28.4801,250143.0
2016-02-24 14:10:00,37.65,37.71,37.64,37.7,289407.0,28.4801,28.5255,28.4725,28.5179,289407.0
2016-02-24 14:15:00,37.71,37.72,37.64,37.65,178824.0,28.5255,28.5331,28.4725,28.4801,178824.0
2016-02-24 14:20:00,37.65,37.82,37.64,37.81,248116.0,28.4801,28.6087,28.4725,28.6011,248116.0
2016-02-24 14:25:00,37.81,37.87,37.75,37.78,220525.0,28.6011,28.6465,28.5558,28.5784,220525.0
2016-02-24 14:30:00,37.78,37.79,37.73,37.77,154355.0,28.5784,28.586,28.5406,28.5709,154355.0
2016-02-24 14:35:00,37.77,37.83,37.75,37.8,131298.0,28.5709,28.6163,28.5558,28.5936,131298.0
2016-02-24 14:40:00,37.8,37.88,37.8,37.86,209985.0,28.5936,28.6541,28.5936,28.639,209985.0
2016-02-24 14:45:00,37.86,37.87,37.81,37.86,131929.0,28.639,28.6465,28.6011,28.639,131929.0
2016-02-24 14:50:00,37.85,37.86,37.75,37.75,205031.0,28.6314,28.639,28.5558,28.5558,205031.0
2016-02-24 14:55:00,37.76,37.8,37.74,37.77,111053.0,28.5633,28.5936,28.5482,28.5709,111053.0
2016-02-24 15:00:00,37.77,37.84,37.76,37.79,132824.0,28.5709,28.6238,28.5633,28.586,132824.0
2016-02-24 15:05:00,37.78,38.01,37.78,38.0,405929.0,28.5784,28.7524,28.5784,28.7449,405929.0
2016-02-24 15:10:00,38.0,38.01,37.94,38.01,203192.0,28.7449,28.7524,28.6995,28.7524,203192.0
2016-02-24 15:15:00,38.0,38.1,37.97,38.07,478360.0,28.7449,28.8205,28.7222,28.7978,478360.0
2016-02-24 15:20:00,38.07,38.09,38.0,38.03,200004.0,28.7978,28.8129,28.7449,28.7676,200004.0
2016-02-24 15:25:00,38.03,38.13,38.0,38.09,236878.0,28.7676,28.8432,28.7449,28.8129,236878.0
2016-02-24 15:30:00,38.08,38.1,38.02,38.07,419466.0,28.8054,28.8205,28.76,28.7978,419466.0
2016-02-24 15:35:00,38.08,38.17,38.04,38.16,355548.0,28.8054,28.8735,28.7751,28.8659,355548.0
2016-02-24 15:40:00,38.16,38.18,38.06,38.07,376905.0,28.8659,28.881,28.7903,28.7978,376905.0
2016-02-24 15:45:00,38.08,38.1,38.0,38.02,460223.0,28.8054,28.8205,28.7449,28.76,460223.0
2016-02-24 15:50:00,38.01,38.1,38.01,38.09,350012.0,28.7524,28.8205,28.7524,28.8129,350012.0
2016-02-24 15:55:00,38.1,38.14,38.07,38.07,747885.0,28.8205,28.8508,28.7978,28.7978,747885.0
2016-02-25 09:30:00,38.23,38.57,38.2,38.39,706778.0,28.9188,29.176,28.8962,29.0399,706778.0
2016-02-25 09:35:00,38.38,38.6,38.37,38.38,480514.0,29.0323,29.1987,29.0247,29.0323,480514.0
2016-02-25 09:40:00,38.36,38.43,38.15,38.19,427816.0,29.0172,29.0701,28.8583,28.8886,427816.0
2016-02-25 09:45:00,38.2,38.38,38.15,38.36,307383.0,28.8962,29.0323,28.8583,29.0172,307383.0
2016-02-25 09:50:00,38.35,38.52,38.32,38.51,348445.0,29.0096,29.1382,28.9869,29.1307,348445.0
2016-02-25 09:55:00,38.5,38.51,38.33,38.37,242460.0,29.1231,29.1307,28.9945,29.0247,242460.0
2016-02-25 10:00:00,38.37,38.37,38.08,38.13,354128.0,29.0247,29.0247,28.8054,28.8432,354128.0
2016-02-25 10:05:00,38.12,38.25,38.1,38.18,194520.0,28.8356,28.934,28.8205,28.881,194520.0
2016-02-25 10:10:00,38.18,38.33,38.11,38.32,267013.0,28.881,28.9945,28.8281,28.9869,267013.0
2016-02-25 10:15:00,38.31,38.42,38.26,38.4,192105.0,28.9794,29.0626,28.9415,29.0474,192105.0
2016-02-25 10:20:00,38.4,38.47,38.31,38.36,146859.0,29.0474,29.1004,28.9794,29.0172,146859.0
2016-02-25 10:25:00,38.37,38.54,38.36,38.54,248760.0,29.0247,29.1533,29.0172,29.1533,248760.0
2016-02-25 10:30:00,38.54,38.55,38.4,38.44,285394.0,29.1533,29.1609,29.0474,29.0777,285394.0
2016-02-25 10:35:00,38.43,38.46,38.38,38.44,111087.0,29.0701,29.0928,29.0323,29.0777,111087.0
2016-02-25 10:40:00,38.44,38.59,38.42,38.56,204729.0,29.0777,29.1912,29.0626,29.1685,204729.0
2016-02-25 10:45:00,38.55,38.56,38.41,38.46,181150.0,29.1609,29.1685,29.055,29.0928,181150.0
2016-02-25 10:50:00,38.46,38.48,38.37,38.44,130822.0,29.0928,29.108,29.0247,29.0777,130822.0
2016-02-25 10:55:00,38.44,38.45,38.26,38.26,175979.0,29.0777,29.0853,28.9415,28.9415,175979.0
2016-02-25 11:00:00,38.27,38.28,38.2,38.25,203861.0,28.9491,28.9567,28.8962,28.934,203861.0
2016-02-25 11:05:00,38.26,38.31,38.21,38.3,99856.0,28.9415,28.9794,28.9037,28.9718,99856.0
2016-02-25 11:10:00,38.3,38.31,38.19,38.22,124900.0,28.9718,28.9794,28.8886,28.9113,124900.0
2016-02-25 11:15:00,38.21,38.26,38.17,38.18,202544.0,28.9037,28.9415,28.8735,28.881,202544.0
2016-02-25 11:20:00,38.18,38.21,38.16,38.2,172724.0,28.881,28.9037,28.8659,28.8962,172724.0
2016-02-25 11:25:00,38.2,38.26,38.18,38.24,147285.0,28.8962,28.9415,28.881,28.9264,147285.0
2016-02-25 11:30:00,38.23,38.28,38.17,38.24,139789.0,28.9188,28.9567,28.8735,28.9264,139789.0
2016-02-25 11:35:00,38.25,38.34,38.23,38.34,143063.0,28.934,29.0021,28.9188,29.0021,143063.0
2016-02-25 11:40:00,38.32,38.34,38.16,38.18,200173.0,28.9869,29.0021,28.8659,28.881,200173.0
2016-02-25 11:45:00,38.18,38.21,38.15,38.2,141336.0,28.881,28.9037,28.8583,28.8962,141336.0
2016-02-25 11:50:00,38.21,38.33,38.21,38.25,288627.0,28.9037,28.9945,28.9037,28.934,288627.0
2016-02-25 11:55:00,38.25,38.33,38.21,38.24,212646.0,28.934,28.9945,28.9037,28.9264,212646.0
2016-02-25 12:00:00,38.24,38.26,38.21,38.26,207447.0,28.9264,28.9415,28.9037,28.9415,207447.0
2016-02-25 12:05:00,38.25,38.27,38.2,38.22,170815.0,28.934,28.9491,28.8962,28.9113,170815.0
2016-02-25 12:10:00,38.22,38.22,38.17,38.22,115292.0,28.9113,28.9113,28.8735,28.9113,115292.0
2016-02-25 12:15:00,38.22,38.24,38.15,38.17,115590.0,28.9113,28.9264,28.8583,28.8735,115590.0
2016-02-25 12:20:00,38.17,38.18,38.14,38.18,56642.0,28.8735,28.881,28.8508,28.881,56642.0
2016-02-25 12:25:00,38.18,38.2,38.15,38.2,79118.0,28.881,28.8962,28.8583,28.8962,79118.0
2016-02-25 12:30:00,38.19,38.2,38.12,38.15,154446.0,28.8886,28.8962,28.8356,28.8583,154446.0
2016-02-25 12:35:00,38.15,38.18,38.12,38.14,114909.0,28.8583,28.881,28.8356,28.8508,114909.0
2016-02-25 12:40:00,38.13,38.14,38.07,38.07,120562.0,28.8432,28.8508,28.7978,28.7978,120562.0
2016-02-25 12:45:00,38.06,38.08,38.01,38.08,186133.0,28.7903,28.8054,28.7524,28.8054,186133.0
2016-02-25 12:50:00,38.08,38.16,38.07,38.14,99689.0,28.8054,28.8659,28.7978,28.8508,99689.0
2016-02-25 12:55:00,38.14,38.16,38.08,38.09,107524.0,28.8508,28.8659,28.8054,28.8129,107524.0
2016-02-25 13:00:00,38.09,38.14,38.08,38.12,87149.0,28.8129,28.8508,28.8054,28.8356,87149.0
2016-02-25 13:05:00,38.13,38.22,38.12,38.22,183025.0,28.8432,28.9113,28.8356,28.9113,183025.0
2016-02-25 13:10:00,38.21,38.26,38.21,38.25,185716.0,28.9037,28.9415,28.9037,28.934,185716.0
2016-02-25 13:15:00,38.25,38.28,38.19,38.26,169761.0,28.934,28.9567,28.8886,28.9415,169761.0
2016-02-25 13:20:00,38.26,38.34,38.25,38.3,136966.0,28.9415,29.0021,28.934,28.9718,136966.0
2016-02-25 13:25:00,38.31,38.34,38.27,38.3,618278.0,28.9794,29.0021,28.9491,28.9718,618278.0
2016-02-25 13:30:00,38.3,38.33,38.25,38.27,268166.0,28.9718,28.9945,28.934,28.9491,268166.0
2016-02-25 13:35:00,38.27,38.32,38.26,38.27,273904.0,28.9491,28.9869,28.9415,28.9491,273904.0
2016-02-25 13:40:00,38.28,38.33,38.22,38.25,741708.0,28.9567,28.9945,28.9113,28.934,741708.0
2016-02-25 13:45:00,38.25,38.38,38.24,38.37,449402.0,28.934,29.0323,28.9264,29.0247,449402.0
2016-02-25 13:50:00,38.38,38.52,38.37,38.5,353796.0,29.0323,29.1382,29.0247,29.1231,353796.0
2016-02-25 13:55:00,38.5,38.56,38.44,38.53,438419.0,29.1231,29.1685,29.0777,29.1458,438419.0
2016-02-25 14:00:00,38.53,38.56,38.51,38.55,155268.0,29.1458,29.1685,29.1307,29.1609,155268.0
2016-02-25 14:05:00,38.54,38.55,38.5,38.5,153064.0,29.1533,29.1609,29.1231,29.1231,153064.0
2016-02-25 14:10:00,38.51,38.55,38.49,38.52,279700.0,29.1307,29.1609,29.1155,29.1382,279700.0
2016-02-25 14:15:00,38.53,38.58,38.52,38.58,189556.0,29.1458,29.1836,29.1382,29.1836,189556.0
2016-02-25 14:20:00,38.58,38.65,38.56,38.57,237105.0,29.1836,29.2366,29.1685,29.176,237105.0
2016-02-25 14:25:00,38.56,38.57,38.48,38.49,206338.0,29.1685,29.176,29.108,29.1155,206338.0
2016-02-25 14:30:00,38.49,38.51,38.46,38.48,203496.0,29.1155,29.1307,29.0928,29.108,203496.0
2016-02-25 14:35:00,38.49,38.5,38.39,38.45,253035.0,29.1155,29.1231,29.0399,29.0853,253035.0
2016-02-25 14:40:00,38.45,38.52,38.44,38.5,122380.0,29.0853,29.1382,29.0777,29.1231,122380.0
2016-02-25 14:45:00,38.5,38.52,38.43,38.44,148935.0,29.1231,29.1382,29.0701,29.0777,148935.0
2016-02-25 14:50:00,38.44,38.45,38.32,38.34,126364.0,29.0777,29.0853,28.9869,29.0021,126364.0
2016-02-25 14:55:00,38.34,38.41,38.32,38.41,113037.0,29.0021,29.055,28.9869,29.055,113037.0
2016-02-25 15:00:00,38.4,38.48,38.36,38.47,128262.0,29.0474,29.108,29.0172,29.1004,128262.0
2016-02-25 15:05:00,38.48,38.49,38.43,38.48,121436.0,29.108,29.1155,29.0701,29.108,121436.0
2016-02-25 15:10:00,38.48,38.52,38.45,38.51,206455.0,29.108,29.1382,29.0853,29.1307,206455.0
2016-02-25 15:15:00,38.52,38.53,38.45,38.49,215204.0,29.1382,29.1458,29.0853,29.1155,215204.0
2016-02-25 15:20:00,38.49,38.51,38.46,38.48,90185.0,29.1155,29.1307,29.0928,29.108,90185.0
2016-02-25 15:25:00,38.48,38.49,38.4,38.41,188952.0,29.108,29.1155,29.0474,29.055,188952.0
2016-02-25 15:30:00,38.41,38.46,38.38,38.41,330472.0,29.055,29.0928,29.0323,29.055,330472.0
2016-02-25 15:35:00,38.41,38.46,38.41,38.44,208291.0,29.055,29.0928,29.055,29.0777,208291.0
2016-02-25 15:40:00,38.45,38.54,38.42,38.5,275271.0,29.0853,29.1533,29.0626,29.1231,275271.0
2016-02-25 15:45:00,38.5,38.54,38.48,38.52,287936.0,29.1231,29.1533,29.108,29.1382,287936.0
2016-02-25 15:50:00,38.51,38.54,38.5,38.54,390990.0,29.1307,29.1533,29.1231,29.1533,390990.0
2016-02-25 15:55:00,38.54,38.62,38.53,38.62,765141.0,29.1533,29.2139,29.1458,29.2139,765141.0
2016-02-26 09:30:00,39.06,39.29,38.96,39.15,638700.0,29.5467,29.7207,29.4711,29.6148,638700.0
2016-02-26 09:35:00,39.16,39.27,39.11,39.26,537802.0,29.6223,29.7055,29.5845,29.698,537802.0
2016-02-26 09:40:00,39.25,39.28,39.0,39.06,387774.0,29.6904,29.7131,29.5013,29.5467,387774.0
2016-02-26 09:45:00,39.05,39.11,38.92,38.96,532962.0,29.5391,29.5845,29.4408,29.4711,532962.0
2016-02-26 09:50:00,38.96,39.09,38.94,39.07,197835.0,29.4711,29.5694,29.4559,29.5543,197835.0
2016-02-26 09:55:00,39.08,39.15,38.98,38.98,206799.0,29.5618,29.6148,29.4862,29.4862,206799.0
2016-02-26 10:00:00,39.0,39.04,38.87,38.93,451981.0,29.5013,29.5316,29.403,29.4484,451981.0
2016-02-26 10:05:00,38.93,38.97,38.8,38.81,438063.0,29.4484,29.4786,29.35,29.3576,438063.0
2016-02-26 10:10:00,38.8,38.9,38.76,38.84,328427.0,29.35,29.4257,29.3198,29.3803,328427.0
2016-02-26 10:15:00,38.84,38.98,38.84,38.95,217175.0,29.3803,29.4862,29.3803,29.4635,217175.0
2016-02-26 10:20:00,38.96,39.0,38.9,38.96,186635.0,29.4711,29.5013,29.4257,29.4711,186635.0
2016-02-26 10:25:00,38.95,39.06,38.92,39.02,265980.0,29.4635,29.5467,29.4408,29.5164,265980.0
2016-02-26 10:30:00,39.02,39.23,39.02,39.21,303866.0,29.5164,29.6753,29.5164,29.6602,303866.0
2016-02-26 10:35:00,39.21,39.33,39.17,39.31,290787.0,29.6602,29.7509,29.6299,29.7358,290787.0
2016-02-26 10:40:00,39.32,39.33,39.18,39.24,385275.0,29.7434,29.7509,29.6375,29.6829,385275.0
2016-02-26 10:45:00,39.24,39.38,39.22,39.37,542660.0,29.6829,29.7888,29.6677,29.7812,542660.0
2016-02-26 10:50:00,39.36,39.49,39.36,39.48,330192.0,29.7736,29.872,29.7736,29.8644,330192.0
2016-02-26 10:55:00,39.49,39.64,39.46,39.64,346618.0,29.872,29.9854,29.8493,29.9854,346618.0
2016-02-26 11:00:00,39.63,39.78,39.6,39.78,407452.0,29.9779,30.0913,29.9552,30.0913,407452.0
2016-02-26 11:05:00,39.78,39.85,39.71,39.71,485985.0,30.0913,30.1443,30.0384,30.0384,485985.0
2016-02-26 11:10:00,39.71,39.72,39.62,39.69,411439.0,30.0384,30.0459,29.9703,30.0233,411439.0
2016-02-26 11:15:00,39.68,39.69,39.6,39.61,262682.0,30.0157,30.0233,29.9552,29.9627,262682.0
2016-02-26 11:20:00,39.61,39.68,39.55,39.66,235199.0,29.9627,30.0157,29.9174,30.0006,235199.0
2016-02-26 11:25:00,39.66,39.69,39.53,39.53,199697.0,30.0006,30.0233,29.9022,29.9022,199697.0
2016-02-26 11:30:00,39.53,39.58,39.5,39.55,193606.0,29.9022,29.94,29.8795,29.9174,193606.0
2016-02-26 11:35:00,39.56,39.64,39.48,39.57,269297.0,29.9249,29.9854,29.8644,29.9325,269297.0
2016-02-26 11:40:00,39.56,39.69,39.52,39.69,299983.0,29.9249,30.0233,29.8947,30.0233,299983.0
2016-02-26 11:45:00,39.69,39.8,39.66,39.73,244264.0,30.0233,30.1065,30.0006,30.0535,244264.0
2016-02-26 11:50:00,39.73,39.79,39.7,39.75,180122.0,30.0535,30.0989,30.0308,30.0686,180122.0
2016-02-26 11:55:00,39.75,39.88,39.72,39.83,322972.0,30.0686,30.167,30.0459,30.1292,322972.0
2016-02-26 12:00:00,39.82,39.82,39.71,39.74,172453.0,30.1216,30.1216,30.0384,30.0611,172453.0
2016-02-26 12:05:00,39.73,39.79,39.64,39.78,209285.0,30.0535,30.0989,29.9854,30.0913,209285.0
2016-02-26 12:10:00,39.78,39.83,39.73,39.8,165158.0,30.0913,30.1292,30.0535,30.1065,165158.0
2016-02-26 12:15:00,39.8,39.89,39.77,39.81,235870.0,30.1065,30.1745,30.0838,30.114,235870.0
2016-02-26 12:20:00,39.81,39.82,39.74,39.8,126298.0,30.114,30.1216,30.0611,30.1065,126298.0
2016-02-26 12:25:00,39.8,39.86,39.77,39.8,136069.0,30.1065,30.1518,30.0838,30.1065,136069.0
2016-02-26 12:30:00,39.8,39.88,39.78,39.82,103186.0,30.1065,30.167,30.0913,30.1216,103186.0
2016-02-26 12:35:00,39.81,39.81,39.74,39.76,121488.0,30.114,30.114,30.0611,30.0762,121488.0
2016-02-26 12:40:00,39.76,39.78,39.69,39.74,296951.0,30.0762,30.0913,30.0233,30.0611,296951.0
2016-02-26 12:45:00,39.73,39.82,39.72,39.76,162389.0,30.0535,30.1216,30.0459,30.0762,162389.0
2016-02-26 12:50:00,39.75,39.91,39.72,39.91,172606.0,30.0686,30.1897,30.0459,30.1897,172606.0
2016-02-26 12:55:00,39.9,39.95,39.81,39.88,253883.0,30.1821,30.2199,30.114,30.167,253883.0
2016-02-26 13:00:00,39.87,39.97,39.87,39.94,478984.0,30.1594,30.2351,30.1594,30.2124,478984.0
2016-02-26 13:05:00,39.94,40.02,39.91,40.0,487217.0,30.2124,30.2729,30.1897,30.2578,487217.0
2016-02-26 13:10:00,40.0,40.0,39.86,39.86,240533.0,30.2578,30.2578,30.1518,30.1518,240533.0
2016-02-26 13:15:00,39.86,39.9,39.84,39.88,96888.0,30.1518,30.1821,30.1367,30.167,96888.0
2016-02-26 13:20:00,39.89,39.89,39.83,39.88,96913.0,30.1745,30.1745,30.1292,30.167,96913.0
2016-02-26 13:25:00,39.88,39.9,39.77,39.79,142277.0,30.167,30.1821,30.0838,30.0989,142277.0
2016-02-26 13:30:00,39.8,39.85,39.76,39.78,211730.0,30.1065,30.1443,30.0762,30.0913,211730.0
2016-02-26 13:35:00,39.77,39.84,39.76,39.76,203572.0,30.0838,30.1367,30.0762,30.0762,203572.0
2016-02-26 13:40:00,39.76,39.81,39.69,39.73,165805.0,30.0762,30.114,30.0233,30.0535,165805.0
2016-02-26 13:45:00,39.74,39.74,39.67,39.71,247564.0,30.0611,30.0611,30.0081,30.0384,247564.0
2016-02-26 13:50:00,39.7,39.71,39.63,39.67,261568.0,30.0308,30.0384,29.9779,30.0081,261568.0
2016-02-26 13:55:00,39.67,39.69,39.61,39.68,132392.0,30.0081,30.0233,29.9627,30.0157,132392.0
2016-02-26 14:00:00,39.69,39.77,39.68,39.76,149860.0,30.0233,30.0838,30.0157,30.0762,149860.0
2016-02-26 14:05:00,39.76,39.83,39.75,39.81,279794.0,30.0762,30.1292,30.0686,30.114,279794.0
2016-02-26 14:10:00,39.8,39.82,39.74,39.75,481026.0,30.1065,30.1216,30.0611,30.0686,481026.0
2016-02-26 14:15:00,39.75,39.8,39.72,39.74,161342.0,30.0686,30.1065,30.0459,30.0611,161342.0
2016-02-26 14:20:00,39.73,39.78,39.66,39.73,196540.0,30.0535,30.0913,30.0006,30.0535,196540.0
2016-02-26 14:25:00,39.72,39.78,39.71,39.74,99991.0,30.0459,30.0913,30.0384,30.0611,99991.0
2016-02-26 14:30:00,39.73,39.74,39.65,39.67,134874.0,30.0535,30.0611,29.993,30.0081,134874.0
2016-02-26 14:35:00,39.66,39.67,39.45,39.46,245033.0,30.0006,30.0081,29.8417,29.8493,245033.0
2016-02-26 14:40:00,39.47,39.57,39.44,39.56,205807.0,29.8568,29.9325,29.8341,29.9249,205807.0
2016-02-26 14:45:00,39.57,39.59,39.5,39.5,283394.0,29.9325,29.9476,29.8795,29.8795,283394.0
2016-02-26 14:50:00,39.51,39.52,39.44,39.47,131211.0,29.8871,29.8947,29.8341,29.8568,131211.0
2016-02-26 14:55:00,39.46,39.46,39.39,39.4,295842.0,29.8493,29.8493,29.7963,29.8039,295842.0
2016-02-26 15:00:00,39.39,39.56,39.36,39.56,324617.0,29.7963,29.9249,29.7736,29.9249,324617.0
2016-02-26 15:05:00,39.55,39.57,39.48,39.53,205068.0,29.9174,29.9325,29.8644,29.9022,205068.0
2016-02-26 15:10:00,39.53,39.53,39.47,39.51,138889.0,29.9022,29.9022,29.8568,29.8871,138889.0
2016-02-26 15:15:00,39.51,39.55,39.47,39.54,189891.0,29.8871,29.9174,29.8568,29.9098,189891.0
2016-02-26 15:20:00,39.54,39.55,39.44,39.49,161507.0,29.9098,29.9174,29.8341,29.872,161507.0
2016-02-26 15:25:00,39.49,39.5,39.42,39.46,284686.0,29.872,29.8795,29.819,29.8493,284686.0
2016-02-26 15:30:00,39.46,39.54,39.43,39.52,205957.0,29.8493,29.9098,29.8266,29.8947,205957.0
2016-02-26 15:35:00,39.53,39.57,39.48,39.5,315044.0,29.9022,29.9325,29.8644,29.8795,315044.0
2016-02-26 15:40:00,39.5,39.6,39.48,39.57,297025.0,29.8795,29.9552,29.8644,29.9325,297025.0
2016-02-26 15:45:00,39.57,39.6,39.56,39.58,214502.0,29.9325,29.9552,29.9249,29.94,214502.0
2016-02-26 15:50:00,39.57,39.6,39.56,39.57,456646.0,29.9325,29.9552,29.9249,29.9325,456646.0
2016-02-26 15:55:00,39.58,39.59,39.48,39.5,1000552.0,29.94,29.9476,29.8644,29.8795,1000552.0
2016-02-29 09:30:00,39.43,39.49,39.29,39.49,748723.0,29.8266,29.872,29.7207,29.872,748723.0
2016-02-29 09:35:00,39.5,39.55,39.25,39.35,482814.0,29.8795,29.9174,29.6904,29.7661,482814.0
2016-02-29 09:40:00,39.35,39.4,39.14,39.27,563008.0,29.7661,29.8039,29.6072,29.7055,563008.0
2016-02-29 09:45:00,39.28,39.29,39.04,39.25,531342.0,29.7131,29.7207,29.5316,29.6904,531342.0
2016-02-29 09:50:00,39.25,39.44,39.24,39.43,384362.0,29.6904,29.8341,29.6829,29.8266,384362.0
2016-02-29 09:55:00,39.43,39.45,39.34,39.35,219852.0,29.8266,29.8417,29.7585,29.7661,219852.0
2016-02-29 10:00:00,39.35,39.4,39.21,39.26,295254.0,29.7661,29.8039,29.6602,29.698,295254.0
2016-02-29 10:05:00,39.27,39.41,39.26,39.3,315906.0,29.7055,29.8114,29.698,29.7282,315906.0
2016-02-29 10:10:00,39.31,39.39,39.25,39.29,251034.0,29.7358,29.7963,29.6904,29.7207,251034.0
2016-02-29 10:15:00,39.29,39.38,39.18,39.19,193696.0,29.7207,29.7888,29.6375,29.645,193696.0
2016-02-29 10:20:00,39.19,39.28,39.16,39.18,207044.0,29.645,29.7131,29.6223,29.6375,207044.0
2016-02-29 10:25:00,39.18,39.21,39.09,39.14,237577.0,29.6375,29.6602,29.5694,29.6072,237577.0
2016-02-29 10:30:00,39.14,39.22,39.07,39.09,291948.0,29.6072,29.6677,29.5543,29.5694,291948.0
2016-02-29 10:35:00,39.09,39.16,39.06,39.14,182911.0,29.5694,29.6223,29.5467,29.6072,182911.0
2016-02-29 10:40:00,39.14,39.17,39.11,39.16,111184.0,29.6072,29.6299,29.5845,29.6223,111184.0
2016-02-29 10:45:00,39.17,39.17,39.07,39.08,128589.0,29.6299,29.6299,29.5543,29.5618,128589.0
2016-02-29 10:50:00,39.08,39.19,39.05,39.18,267196.0,29.5618,29.645,29.5391,29.6375,267196.0
2016-02-29 10:55:00,39.18,39.23,39.11,39.23,124059.0,29.6375,29.6753,29.5845,29.6753,124059.0
2016-02-29 11:00:00,39.23,39.28,39.18,39.23,262496.0,29.6753,29.7131,29.6375,29.6753,262496.0
2016-02-29 11:05:00,39.23,39.27,39.17,39.24,189999.0,29.6753,29.7055,29.6299,29.6829,189999.0
2016-02-29 11:10:00,39.24,39.35,39.24,39.35,125173.0,29.6829,29.7661,29.6829,29.7661,125173.0
2016-02-29 11:15:00,39.34,39.42,39.33,39.4,147982.0,29.7585,29.819,29.7509,29.8039,147982.0
2016-02-29 11:20:00,39.4,39.54,39.39,39.53,260291.0,29.8039,29.9098,29.7963,29.9022,260291.0
2016-02-29 11:25:00,39.54,39.56,39.45,39.47,258471.0,29.9098,29.9249,29.8417,29.8568,258471.0
2016-02-29 11:30:00,39.46,39.64,39.4,39.63,248368.0,29.8493,29.9854,29.8039,29.9779,248368.0
2016-02-29 11:35:00,39.63,39.74,39.59,39.71,333899.0,29.9779,30.0611,29.9476,30.0384,333899.0
2016-02-29 11:40:00,39.71,39.72,39.63,39.64,139516.0,30.0384,30.0459,29.9779,29.9854,139516.0
2016-02-29 11:45:00,39.65,39.68,39.59,39.63,202950.0,29.993,30.0157,29.9476,29.9779,202950.0
2016-02-29 11:50:00,39.63,39.63,39.54,39.62,137894.0,29.9779,29.9779,29.9098,29.9703,137894.0
2016-02-29 11:55:00,39.61,39.66,39.57,39.61,189580.0,29.9627,30.0006,29.9325,29.9627,189580.0
2016-02-29 12:00:00,39.6,39.63,39.57,39.57,93221.0,29.9552,29.9779,29.9325,29.9325,93221.0
2016-02-29 12:05:00,39.58,39.61,39.54,39.54,249966.0,29.94,29.9627,29.9098,29.9098,249966.0
2016-02-29 12:10:00,39.54,39.67,39.54,39.66,242888.0,29.9098,30.0081,29.9098,30.0006,242888.0
2016-02-29 12:15:00,39.66,39.71,39.63,39.7,115792.0,30.0006,30.0384,29.9779,30.0308,115792.0
2016-02-29 12:20:00,39.71,39.71,39.62,39.63,181512.0,30.0384,30.0384,29.9703,29.9779,181512.0
2016-02-29 12:25:00,39.63,39.64,39.57,39.64,160557.0,29.9779,29.9854,29.9325,29.9854,160557.0
2016-02-29 12:30:00,39.65,39.69,39.61,39.69,220180.0,29.993,30.0233,29.9627,30.0233,220180.0
2016-02-29 12:35:00,39.7,39.74,39.64,39.68,119870.0,30.0308,30.0611,29.9854,30.0157,119870.0
2016-02-29 12:40:00,39.68,39.73,39.65,39.66,98218.0,30.0157,30.0535,29.993,30.0006,98218.0
2016-02-29 12:45:00,39.66,39.68,39.62,39.66,75877.0,30.0006,30.0157,29.9703,30.0006,75877.0
2016-02-29 12:50:00,39.66,39.71,39.64,39.68,92468.0,30.0006,30.0384,29.9854,30.0157,92468.0
2016-02-29 12:55:00,39.68,39.75,39.65,39.75,127372.0,30.0157,30.0686,29.993,30.0686,127372.0
2016-02-29 13:00:00,39.74,39.8,39.73,39.78,140582.0,30.0611,30.1065,30.0535,30.0913,140582.0
2016-02-29 13:05:00,39.77,39.79,39.73,39.76,162788.0,30.0838,30.0989,30.0535,30.0762,162788.0
2016-02-29 13:10:00,39.76,39.77,39.68,39.69,113234.0,30.0762,30.0838,30.0157,30.0233,113234.0
2016-02-29 13:15:00,39.68,39.72,39.65,39.71,214739.0,30.0157,30.0459,29.993,30.0384,214739.0
2016-02-29 13:20:00,39.72,39.72,39.63,39.63,161254.0,30.0459,30.0459,29.9779,29.9779,161254.0
2016-02-29 13:25:00,39.64,39.67,39.59,39.61,201721.0,29.9854,30.0081,29.9476,29.9627,201721.0
2016-02-29 13:30:00,39.61,39.61,39.56,39.58,100520.0,29.9627,29.9627,29.9249,29.94,100520.0
2016-02-29 13:35:00,39.58,39.63,39.58,39.61,321119.0,29.94,29.9779,29.94,29.9627,321119.0
2016-02-29 13:40:00,39.61,39.61,39.48,39.52,180201.0,29.9627,29.9627,29.8644,29.8947,180201.0
2016-02-29 13:45:00,39.52,39.59,39.52,39.59,89654.0,29.8947,29.9476,29.8947,29.9476,89654.0
2016-02-29 13:50:00,39.58,39.62,39.56,39.61,144847.0,29.94,29.9703,29.9249,29.9627,144847.0
2016-02-29 13:55:00,39.61,39.62,39.57,39.61,97808.0,29.9627,29.9703,29.9325,29.9627,97808.0
2016-02-29 14:00:00,39.6,39.61,39.54,39.58,120223.0,29.9552,29.9627,29.9098,29.94,120223.0
2016-02-29 14:05:00,39.59,39.61,39.48,39.5,287245.0,29.9476,29.9627,29.8644,29.8795,287245.0
2016-02-29 14:10:00,39.49,39.51,39.46,39.46,74015.0,29.872,29.8871,29.8493,29.8493,74015.0
2016-02-29 14:15:00,39.46,39.48,39.4,39.44,198669.0,29.8493,29.8644,29.8039,29.8341,198669.0
2016-02-29 14:20:00,39.43,39.43,39.32,39.35,115721.0,29.8266,29.8266,29.7434,29.7661,115721.0
2016-02-29 14:25:00,39.34,39.43,39.3,39.42,118144.0,29.7585,29.8266,29.7282,29.819,118144.0
2016-02-29 14:30:00,39.42,39.45,39.34,39.35,140976.0,29.819,29.8417,29.7585,29.7661,140976.0
2016-02-29 14:35:00,39.36,39.38,39.32,39.37,99987.0,29.7736,29.7888,29.7434,29.7812,99987.0
2016-02-29 14:40:00,39.37,39.38,39.22,39.26,263433.0,29.7812,29.7888,29.6677,29.698,263433.0
2016-02-29 14:45:00,39.24,39.25,39.18,39.22,128612.0,29.6829,29.6904,29.6375,29.6677,128612.0
2016-02-29 14:50:00,39.22,39.27,39.16,39.17,270915.0,29.6677,29.7055,29.6223,29.6299,270915.0
2016-02-29 14:55:00,39.17,39.21,39.11,39.13,229096.0,29.6299,29.6602,29.5845,29.5996,229096.0
2016-02-29 15:00:00,39.12,39.12,39.01,39.06,151582.0,29.5921,29.5921,29.5089,29.5467,151582.0
2016-02-29 15:05:00,39.05,39.05,38.96,38.99,301324.0,29.5391,29.5391,29.4711,29.4937,301324.0
2016-02-29 15:10:00,38.99,39.02,38.97,38.99,354762.0,29.4937,29.5164,29.4786,29.4937,354762.0
2016-02-29 15:15:00,38.99,39.0,38.92,38.96,264378.0,29.4937,29.5013,29.4408,29.4711,264378.0
2016-02-29 15:20:00,38.95,39.07,38.93,39.03,278312.0,29.4635,29.5543,29.4484,29.524,278312.0
2016-02-29 15:25:00,39.04,39.12,39.0,39.07,212532.0,29.5316,29.5921,29.5013,29.5543,212532.0
2016-02-29 15:30:00,39.07,39.11,39.02,39.07,193251.0,29.5543,29.5845,29.5164,29.5543,193251.0
2016-02-29 15:35:00,39.07,39.08,38.96,39.03,340786.0,29.5543,29.5618,29.4711,29.524,340786.0
2016-02-29 15:40:00,39.03,39.06,38.96,39.05,295232.0,29.524,29.5467,29.4711,29.5391,295232.0
2016-02-29 15:45:00,39.05,39.08,39.0,39.05,324699.0,29.5391,29.5618,29.5013,29.5391,324699.0
2016-02-29 15:50:00,39.05,39.06,38.94,39.01,404904.0,29.5391,29.5467,29.4559,29.5089,404904.0
2016-02-29 15:55:00,38.99,39.03,38.85,38.85,1189215.0,29.4937,29.524,29.3878,29.3878,1189215.0
2016-03-01 09:30:00,39.15,39.3,39.1,39.28,886030.0,29.6148,29.7282,29.577,29.7131,886030.0
2016-03-01 09:35:00,39.29,39.35,39.17,39.18,458183.0,29.7207,29.7661,29.6299,29.6375,458183.0
2016-03-01 09:40:00,39.18,39.31,39.16,39.3,213034.0,29.6375,29.7358,29.6223,29.7282,213034.0
2016-03-01 09:45:00,39.3,39.31,39.13,39.27,290202.0,29.7282,29.7358,29.5996,29.7055,290202.0
2016-03-01 09:50:00,39.26,39.28,39.16,39.26,244987.0,29.698,29.7131,29.6223,29.698,244987.0
2016-03-01 09:55:00,39.25,39.27,39.17,39.23,294297.0,29.6904,29.7055,29.6299,29.6753,294297.0
2016-03-01 10:00:00,39.23,39.49,39.23,39.45,578035.0,29.6753,29.872,29.6753,29.8417,578035.0
2016-03-01 10:05:00,39.46,39.48,39.37,39.38,314675.0,29.8493,29.8644,29.7812,29.7888,314675.0
2016-03-01 10:10:00,39.39,39.46,39.33,39.37,336439.0,29.7963,29.8493,29.7509,29.7812,336439.0
2016-03-01 10:15:00,39.38,39.39,39.27,39.32,309174.0,29.7888,29.7963,29.7055,29.7434,309174.0
2016-03-01 10:20:00,39.33,39.56,39.32,39.53,372438.0,29.7509,29.9249,29.7434,29.9022,372438.0
2016-03-01 10:25:00,39.54,39.63,39.51,39.61,331460.0,29.9098,29.9779,29.8871,29.9627,331460.0
2016-03-01 10:30:00,39.62,39.88,39.57,39.82,534907.0,29.9703,30.167,29.9325,30.1216,534907.0
2016-03-01 10:35:00,39.82,39.99,39.8,39.93,521984.0,30.1216,30.2502,30.1065,30.2048,521984.0
2016-03-01 10:40:00,39.93,40.01,39.91,40.0,613758.0,30.2048,30.2653,30.1897,30.2578,613758.0
2016-03-01 10:45:00,39.99,40.0,39.88,39.9,385891.0,30.2502,30.2578,30.167,30.1821,385891.0
2016-03-01 10:50:00,39.89,39.95,39.88,39.94,269155.0,30.1745,30.2199,30.167,30.2124,269155.0
2016-03-01 10:55:00,39.94,40.01,39.91,39.96,308961.0,30.2124,30.2653,30.1897,30.2275,308961.0
2016-03-01 11:00:00,39.96,40.08,39.94,40.07,321006.0,30.2275,30.3183,30.2124,30.3107,321006.0
2016-03-01 11:05:00,40.07,40.18,40.03,40.15,363919.0,30.3107,30.3939,30.2804,30.3712,363919.0
2016-03-01 11:10:00,40.15,40.2,40.09,40.2,283001.0,30.3712,30.409,30.3258,30.409,283001.0
2016-03-01 11:15:00,40.19,40.34,40.17,40.32,709797.0,30.4015,30.5149,30.3863,30.4998,709797.0
2016-03-01 11:20:00,40.32,40.47,40.31,40.46,553730.0,30.4998,30.6133,30.4922,30.6057,553730.0
2016-03-01 11:25:00,40.46,40.53,40.37,40.44,501280.0,30.6057,30.6587,30.5376,30.5906,501280.0
2016-03-01 11:30:00,40.44,40.5,40.42,40.49,322712.0,30.5906,30.636,30.5755,30.6284,322712.0
2016-03-01 11:35:00,40.49,40.64,40.48,40.64,476586.0,30.6284,30.7419,30.6208,30.7419,476586.0
2016-03-01 11:40:00,40.64,40.71,40.59,40.65,393224.0,30.7419,30.7948,30.7041,30.7494,393224.0
2016-03-01 11:45:00,40.65,40.82,40.64,40.81,310485.0,30.7494,30.878,30.7419,30.8705,310485.0
2016-03-01 11:50:00,40.81,40.82,40.71,40.82,322125.0,30.8705,30.878,30.7948,30.878,322125.0
2016-03-01 11:55:00,40.82,40.94,40.79,40.93,625692.0,30.878,30.9688,30.8553,30.9612,625692.0
2016-03-01 12:00:00,40.93,40.95,40.84,40.92,645972.0,30.9612,30.9764,30.8932,30.9537,645972.0
2016-03-01 12:05:00,40.91,40.94,40.81,40.85,266918.0,30.9461,30.9688,30.8705,30.9007,266918.0
2016-03-01 12:10:00,40.84,40.89,40.75,40.76,372450.0,30.8932,30.931,30.8251,30.8326,372450.0
2016-03-01 12:15:00,40.77,40.8,40.71,40.79,279722.0,30.8402,30.8629,30.7948,30.8553,279722.0
2016-03-01 12:20:00,40.79,40.84,40.7,40.7,186961.0,30.8553,30.8932,30.7873,30.7873,186961.0
2016-03-01 12:25:00,40.7,40.78,40.68,40.77,246204.0,30.7873,30.8478,30.7721,30.8402,246204.0
2016-03-01 12:30:00,40.78,40.87,40.78,40.84,192374.0,30.8478,30.9159,30.8478,30.8932,192374.0
2016-03-01 12:35:00,40.85,40.85,40.73,40.73,150381.0,30.9007,30.9007,30.81,30.81,150381.0
2016-03-01 12:40:00,40.73,40.84,40.73,40.84,194511.0,30.81,30.8932,30.81,30.8932,194511.0
2016-03-01 12:45:00,40.84,41.0,40.83,40.92,513622.0,30.8932,31.0142,30.8856,30.9537,513622.0
2016-03-01 12:50:00,40.92,40.95,40.88,40.9,205022.0,30.9537,30.9764,30.9234,30.9386,205022.0
2016-03-01 12:55:00,40.91,40.98,40.87,40.97,251448.0,30.9461,30.9991,30.9159,30.9915,251448.0
2016-03-01 13:00:00,40.97,40.97,40.88,40.93,156435.0,30.9915,30.9915,30.9234,30.9612,156435.0
2016-03-01 13:05:00,40.92,41.0,40.91,40.96,224949.0,30.9537,31.0142,30.9461,30.9839,224949.0
2016-03-01 13:10:00,40.96,40.99,40.93,40.98,262441.0,30.9839,31.0066,30.9612,30.9991,262441.0
2016-03-01 13:15:00,40.98,41.01,40.95,40.98,197704.0,30.9991,31.0218,30.9764,30.9991,197704.0
2016-03-01 13:20:00,40.99,41.05,40.97,40.99,416355.0,31.0066,31.052,30.9915,31.0066,416355.0
2016-03-01 13:25:00,41.0,41.03,40.95,41.0,139480.0,31.0142,31.0369,30.9764,31.0142,139480.0
2016-03-01 13:30:00,41.0,41.04,40.98,41.0,147057.0,31.0142,31.0445,30.9991,31.0142,147057.0
2016-03-01 13:35:00,40.98,41.01,40.94,40.99,134479.0,30.9991,31.0218,30.9688,31.0066,134479.0
2016-03-01 13:40:00,40.99,41.03,40.98,41.02,129912.0,31.0066,31.0369,30.9991,31.0293,129912.0
2016-03-01 13:45:00,41.01,41.02,40.94,40.95,208413.0,31.0218,31.0293,30.9688,30.9764,208413.0
2016-03-01 13:50:00,40.95,40.96,40.84,40.86,228283.0,30.9764,30.9839,30.8932,30.9083,228283.0
2016-03-01 13:55:00,40.86,40.87,40.8,40.85,274386.0,30.9083,30.9159,30.8629,30.9007,274386.0
2016-03-01 14:00:00,40.84,40.89,40.82,40.86,209023.0,30.8932,30.931,30.878,30.9083,209023.0
2016-03-01 14:05:00,40.86,40.93,40.85,40.88,234367.0,30.9083,30.9612,30.9007,30.9234,234367.0
2016-03-01 14:10:00,40.87,40.91,40.86,40.86,118692.0,30.9159,30.9461,30.9083,30.9083,118692.0
2016-03-01 14:15:00,40.86,40.89,40.83,40.85,181445.0,30.9083,30.931,30.8856,30.9007,181445.0
2016-03-01 14:20:00,40.85,40.86,40.8,40.8,189421.0,30.9007,30.9083,30.8629,30.8629,189421.0
2016-03-01 14:25:00,40.8,40.85,40.77,40.84,242039.0,30.8629,30.9007,30.8402,30.8932,242039.0
2016-03-01 14:30:00,40.83,40.96,40.83,40.93,224659.0,30.8856,30.9839,30.8856,30.9612,224659.0
2016-03-01 14:35:00,40.93,40.93,40.83,40.9,134112.0,30.9612,30.9612,30.8856,30.9386,134112.0
2016-03-01 14:40:00,40.88,41.0,40.88,41.0,199945.0,30.9234,31.0142,30.9234,31.0142,199945.0
2016-03-01 14:45:00,40.99,41.01,40.95,40.97,219934.0,31.0066,31.0218,30.9764,30.9915,219934.0
2016-03-01 14:50:00,40.98,41.01,40.95,40.99,131505.0,30.9991,31.0218,30.9764,31.0066,131505.0
2016-03-01 14:55:00,41.0,41.14,40.99,41.11,431463.0,31.0142,31.1201,31.0066,31.0974,431463.0
2016-03-01 15:00:00,41.1,41.12,41.03,41.07,345277.0,31.0898,31.105,31.0369,31.0671,345277.0
2016-03-01 15:05:00,41.07,41.18,40.99,41.12,491942.0,31.0671,31.1504,31.0066,31.105,491942.0
2016-03-01 15:10:00,41.13,41.16,41.04,41.09,333912.0,31.1125,31.1352,31.0445,31.0823,333912.0
2016-03-01 15:15:00,41.09,41.09,41.04,41.09,264241.0,31.0823,31.0823,31.0445,31.0823,264241.0
2016-03-01 15:20:00,41.09,41.09,41.01,41.02,338295.0,31.0823,31.0823,31.0218,31.0293,338295.0
2016-03-01 15:25:00,41.02,41.05,40.99,41.0,331323.0,31.0293,31.052,31.0066,31.0142,331323.0
2016-03-01 15:30:00,41.0,41.04,40.99,41.03,285333.0,31.0142,31.0445,31.0066,31.0369,285333.0
2016-03-01 15:35:00,41.03,41.14,41.02,41.08,673110.0,31.0369,31.1201,31.0293,31.0747,673110.0
2016-03-01 15:40:00,41.08,41.19,41.05,41.16,645564.0,31.0747,31.1579,31.052,31.1352,645564.0
2016-03-01 15:45:00,41.16,41.19,41.12,41.16,468834.0,31.1352,31.1579,31.105,31.1352,468834.0
2016-03-01 15:50:00,41.16,41.22,41.14,41.2,793649.0,31.1352,31.1806,31.1201,31.1655,793649.0
2016-03-01 15:55:00,41.2,41.29,41.19,41.28,1590465.0,31.1655,31.2336,31.1579,31.226,1590465.0
2016-03-02 09:30:00,41.24,41.4,41.09,41.3,851315.0,31.1957,31.3168,31.0823,31.2411,851315.0
2016-03-02 09:35:00,41.29,41.68,41.22,41.59,724138.0,31.2336,31.5286,31.1806,31.4605,724138.0
2016-03-02 09:40:00,41.6,41.88,41.57,41.82,680618.0,31.4681,31.6799,31.4454,31.6345,680618.0
2016-03-02 09:45:00,41.83,41.84,41.68,41.73,538120.0,31.642,31.6496,31.5286,31.5664,538120.0
2016-03-02 09:50:00,41.72,41.72,41.42,41.48,682371.0,31.5588,31.5588,31.3319,31.3773,682371.0
2016-03-02 09:55:00,41.47,41.69,41.47,41.63,489886.0,31.3697,31.5361,31.3697,31.4908,489886.0
2016-03-02 10:00:00,41.62,41.65,41.52,41.52,490265.0,31.4832,31.5059,31.4075,31.4075,490265.0
2016-03-02 10:05:00,41.52,41.81,41.52,41.78,530317.0,31.4075,31.6269,31.4075,31.6042,530317.0
2016-03-02 10:10:00,41.78,41.89,41.77,41.86,597141.0,31.6042,31.6874,31.5967,31.6647,597141.0
2016-03-02 10:15:00,41.86,41.89,41.71,41.75,611509.0,31.6647,31.6874,31.5513,31.5815,611509.0
2016-03-02 10:20:00,41.75,41.77,41.68,41.75,440170.0,31.5815,31.5967,31.5286,31.5815,440170.0
2016-03-02 10:25:00,41.75,41.76,41.69,41.74,184332.0,31.5815,31.5891,31.5361,31.574,184332.0
2016-03-02 10:30:00,41.73,41.73,41.53,41.63,487139.0,31.5664,31.5664,31.4151,31.4908,487139.0
2016-03-02 10:35:00,41.63,41.72,41.53,41.53,203011.0,31.4908,31.5588,31.4151,31.4151,203011.0
2016-03-02 10:40:00,41.53,41.64,41.43,41.62,282243.0,31.4151,31.4983,31.3395,31.4832,282243.0
2016-03-02 10:45:00,41.62,41.9,41.6,41.88,604777.0,31.4832,31.695,31.4681,31.6799,604777.0
2016-03-02 10:50:00,41.88,41.91,41.81,41.91,294298.0,31.6799,31.7026,31.6269,31.7026,294298.0
2016-03-02 10:55:00,41.91,42.08,41.91,42.02,385278.0,31.7026,31.8312,31.7026,31.7858,385278.0
2016-03-02 11:00:00,42.02,42.1,41.96,42.06,374917.0,31.7858,31.8463,31.7404,31.816,374917.0
2016-03-02 11:05:00,42.06,42.18,42.05,42.13,316049.0,31.816,31.9068,31.8085,31.869,316049.0
2016-03-02 11:10:00,42.13,42.17,42.09,42.12,255943.0,31.869,31.8992,31.8387,31.8614,255943.0
2016-03-02 11:15:00,42.13,42.17,42.1,42.11,281721.0,31.869,31.8992,31.8463,31.8538,281721.0
2016-03-02 11:20:00,42.11,42.12,42.0,42.11,324358.0,31.8538,31.8614,31.7706,31.8538,324358.0
2016-03-02 11:25:00,42.11,42.17,42.04,42.17,265248.0,31.8538,31.8992,31.8009,31.8992,265248.0
2016-03-02 11:30:00,42.17,42.25,42.08,42.11,309827.0,31.8992,31.9598,31.8312,31.8538,309827.0
2016-03-02 11:35:00,42.11,42.11,42.01,42.11,360311.0,31.8538,31.8538,31.7782,31.8538,360311.0
2016-03-02 11:40:00,42.1,42.11,42.02,42.07,160764.0,31.8463,31.8538,31.7858,31.8236,160764.0
2016-03-02 11:45:00,42.07,42.08,41.89,41.98,274610.0,31.8236,31.8312,31.6874,31.7555,274610.0
2016-03-02 11:50:00,41.98,42.05,41.92,41.93,221123.0,31.7555,31.8085,31.7101,31.7177,221123.0
2016-03-02 11:55:00,41.94,41.98,41.79,41.79,268351.0,31.7253,31.7555,31.6118,31.6118,268351.0
2016-03-02 12:00:00,41.79,41.84,41.73,41.8,255324.0,31.6118,31.6496,31.5664,31.6194,255324.0
2016-03-02 12:05:00,41.81,41.83,41.73,41.76,270694.0,31.6269,31.642,31.5664,31.5891,270694.0
2016-03-02 12:10:00,41.75,41.86,41.74,41.82,164778.0,31.5815,31.6647,31.574,31.6345,164778.0
2016-03-02 12:15:00,41.81,41.86,41.78,41.79,96981.0,31.6269,31.6647,31.6042,31.6118,96981.0
2016-03-02 12:20:00,41.8,41.83,41.78,41.79,111960.0,31.6194,31.642,31.6042,31.6118,111960.0
2016-03-02 12:25:00,41.79,41.85,41.78,41.81,127007.0,31.6118,31.6572,31.6042,31.6269,127007.0
2016-03-02 12:30:00,41.8,41.82,41.76,41.79,199158.0,31.6194,31.6345,31.5891,31.6118,199158.0
2016-03-02 12:35:00,41.78,41.93,41.75,41.93,407958.0,31.6042,31.7177,31.5815,31.7177,407958.0
2016-03-02 12:40:00,41.93,41.99,41.88,41.88,174861.0,31.7177,31.7631,31.6799,31.6799,174861.0
2016-03-02 12:45:00,41.88,41.94,41.86,41.91,183692.0,31.6799,31.7253,31.6647,31.7026,183692.0
2016-03-02 12:50:00,41.91,41.92,41.85,41.87,95631.0,31.7026,31.7101,31.6572,31.6723,95631.0
2016-03-02 12:55:00,41.87,41.91,41.84,41.9,211846.0,31.6723,31.7026,31.6496,31.695,211846.0
2016-03-02 13:00:00,41.9,41.96,41.89,41.92,228540.0,31.695,31.7404,31.6874,31.7101,228540.0
2016-03-02 13:05:00,41.91,41.94,41.86,41.9,198696.0,31.7026,31.7253,31.6647,31.695,198696.0
2016-03-02 13:10:00,41.9,41.93,41.85,41.92,119488.0,31.695,31.7177,31.6572,31.7101,119488.0
2016-03-02 13:15:00,41.92,41.93,41.85,41.9,119755.0,31.7101,31.7177,31.6572,31.695,119755.0
2016-03-02 13:20:00,41.9,41.9,41.82,41.89,293711.0,31.695,31.695,31.6345,31.6874,293711.0
2016-03-02 13:25:00,41.89,41.97,41.88,41.9,117557.0,31.6874,31.7479,31.6799,31.695,117557.0
2016-03-02 13:30:00,41.9,41.97,41.87,41.93,228282.0,31.695,31.7479,31.6723,31.7177,228282.0
2016-03-02 13:35:00,41.93,41.97,41.9,41.97,114448.0,31.7177,31.7479,31.695,31.7479,114448.0
2016-03-02 13:40:00,41.97,41.99,41.93,41.94,91445.0,31.7479,31.7631,31.7177,31.7253,91445.0
2016-03-02 13:45:00,41.93,41.99,41.92,41.95,153977.0,31.7177,31.7631,31.7101,31.7328,153977.0
2016-03-02 13:50:00,41.96,42.02,41.94,42.02,195290.0,31.7404,31.7858,31.7253,31.7858,195290.0
2016-03-02 13:55:00,42.01,42.02,41.76,41.76,175535.0,31.7782,31.7858,31.5891,31.5891,175535.0
2016-03-02 14:00:00,41.76,41.85,41.75,41.85,223770.0,31.5891,31.6572,31.5815,31.6572,223770.0
2016-03-02 14:05:00,41.85,41.87,41.76,41.81,225905.0,31.6572,31.6723,31.5891,31.6269,225905.0
2016-03-02 14:10:00,41.81,41.81,41.69,41.76,189851.0,31.6269,31.6269,31.5361,31.5891,189851.0
2016-03-02 14:15:00,41.77,41.79,41.71,41.71,122033.0,31.5967,31.6118,31.5513,31.5513,122033.0
2016-03-02 14:20:00,41.72,41.8,41.71,41.77,141249.0,31.5588,31.6194,31.5513,31.5967,141249.0
2016-03-02 14:25:00,41.78,41.85,41.76,41.82,129616.0,31.6042,31.6572,31.5891,31.6345,129616.0
2016-03-02 14:30:00,41.83,41.9,41.8,41.9,191021.0,31.642,31.695,31.6194,31.695,191021.0
2016-03-02 14:35:00,41.9,42.04,41.89,42.03,220753.0,31.695,31.8009,31.6874,31.7933,220753.0
2016-03-02 14:40:00,42.04,42.13,42.03,42.05,408803.0,31.8009,31.869,31.7933,31.8085,408803.0
2016-03-02 14:45:00,42.05,42.06,42.01,42.04,208563.0,31.8085,31.816,31.7782,31.8009,208563.0
2016-03-02 14:50:00,42.04,42.12,42.03,42.06,223100.0,31.8009,31.8614,31.7933,31.816,223100.0
2016-03-02 14:55:00,42.05,42.06,41.99,42.02,189898.0,31.8085,31.816,31.7631,31.7858,189898.0
2016-03-02 15:00:00,42.02,42.04,41.98,42.02,243324.0,31.7858,31.8009,31.7555,31.7858,243324.0
2016-03-02 15:05:00,42.01,42.02,41.92,42.01,289599.0,31.7782,31.7858,31.7101,31.7782,289599.0
2016-03-02 15:10:00,42.01,42.16,42.0,42.15,242263.0,31.7782,31.8917,31.7706,31.8841,242263.0
2016-03-02 15:15:00,42.15,42.18,42.09,42.1,322537.0,31.8841,31.9068,31.8387,31.8463,322537.0
2016-03-02 15:20:00,42.1,42.15,42.05,42.14,198685.0,31.8463,31.8841,31.8085,31.8765,198685.0
2016-03-02 15:25:00,42.15,42.15,42.08,42.11,327208.0,31.8841,31.8841,31.8312,31.8538,327208.0
2016-03-02 15:30:00,42.11,42.17,42.06,42.17,487098.0,31.8538,31.8992,31.816,31.8992,487098.0
2016-03-02 15:35:00,42.16,42.18,42.12,42.15,266344.0,31.8917,31.9068,31.8614,31.8841,266344.0
2016-03-02 15:40:00,42.14,42.17,42.11,42.16,294599.0,31.8765,31.8992,31.8538,31.8917,294599.0
2016-03-02 15:45:00,42.16,42.17,42.09,42.12,265195.0,31.8917,31.8992,31.8387,31.8614,265195.0
2016-03-02 15:50:00,42.12,42.15,42.09,42.14,406330.0,31.8614,31.8841,31.8387,31.8765,406330.0
2016-03-02 15:55:00,42.14,42.24,42.12,42.23,1075816.0,31.8765,31.9522,31.8614,31.9446,1075816.0
2016-03-03 09:30:00,42.14,42.25,41.93,42.09,729389.0,31.8765,31.9598,31.7177,31.8387,729389.0
2016-03-03 09:35:00,42.08,42.22,42.05,42.06,462032.0,31.8312,31.9371,31.8085,31.816,462032.0
2016-03-03 09:40:00,42.06,42.15,41.89,41.94,405150.0,31.816,31.8841,31.6874,31.7253,405150.0
2016-03-03 09:45:00,41.94,41.99,41.91,41.98,417185.0,31.7253,31.7631,31.7026,31.7555,417185.0
2016-03-03 09:50:00,41.98,42.21,41.96,42.21,434530.0,31.7555,31.9295,31.7404,31.9295,434530.0
2016-03-03 09:55:00,42.2,42.2,42.11,42.12,388795.0,31.9219,31.9219,31.8538,31.8614,388795.0
2016-03-03 10:00:00,42.12,42.2,41.99,42.2,472599.0,31.8614,31.9219,31.7631,31.9219,472599.0
2016-03-03 10:05:00,42.19,42.35,42.1,42.3,506494.0,31.9144,32.0354,31.8463,31.9976,506494.0
2016-03-03 10:10:00,42.3,42.34,42.16,42.16,311822.0,31.9976,32.0278,31.8917,31.8917,311822.0
2016-03-03 10:15:00,42.16,42.36,42.16,42.33,243938.0,31.8917,32.043,31.8917,32.0203,243938.0
2016-03-03 10:20:00,42.33,42.42,42.3,42.38,171258.0,32.0203,32.0883,31.9976,32.0581,171258.0
2016-03-03 10:25:00,42.38,42.54,42.3,42.5,278284.0,32.0581,32.1791,31.9976,32.1489,278284.0
2016-03-03 10:30:00,42.51,42.6,42.48,42.52,495366.0,32.1564,32.2245,32.1337,32.164,495366.0
2016-03-03 10:35:00,42.52,42.54,42.43,42.48,225391.0,32.164,32.1791,32.0959,32.1337,225391.0
2016-03-03 10:40:00,42.49,42.51,42.38,42.39,271890.0,32.1413,32.1564,32.0581,32.0657,271890.0
2016-03-03 10:45:00,42.39,42.48,42.39,42.41,218753.0,32.0657,32.1337,32.0657,32.0808,218753.0
2016-03-03 10:50:00,42.41,42.5,42.4,42.48,324462.0,32.0808,32.1489,32.0732,32.1337,324462.0
2016-03-03 10:55:00,42.48,42.52,42.45,42.46,206028.0,32.1337,32.164,32.111,32.1186,206028.0
2016-03-03 11:00:00,42.46,42.48,42.39,42.41,293421.0,32.1186,32.1337,32.0657,32.0808,293421.0
2016-03-03 11:05:00,42.41,42.49,42.39,42.47,257252.0,32.0808,32.1413,32.0657,32.1262,257252.0
2016-03-03 11:10:00,42.48,42.51,42.44,42.48,169867.0,32.1337,32.1564,32.1035,32.1337,169867.0
2016-03-03 11:15:00,42.48,42.49,42.38,42.39,152759.0,32.1337,32.1413,32.0581,32.0657,152759.0
2016-03-03 11:20:00,42.38,42.39,42.19,42.21,390329.0,32.0581,32.0657,31.9144,31.9295,390329.0
2016-03-03 11:25:00,42.21,42.22,42.12,42.13,294419.0,31.9295,31.9371,31.8614,31.869,294419.0
2016-03-03 11:30:00,42.13,42.24,42.06,42.23,211371.0,31.869,31.9522,31.816,31.9446,211371.0
2016-03-03 11:35:00,42.23,42.25,42.15,42.21,148031.0,31.9446,31.9598,31.8841,31.9295,148031.0
2016-03-03 11:40:00,42.21,42.22,42.13,42.17,253377.0,31.9295,31.9371,31.869,31.8992,253377.0
2016-03-03 11:45:00,42.18,42.28,42.15,42.24,259428.0,31.9068,31.9824,31.8841,31.9522,259428.0
2016-03-03 11:50:00,42.25,42.33,42.24,42.28,289187.0,31.9598,32.0203,31.9522,31.9824,289187.0
2016-03-03 11:55:00,42.28,42.41,42.27,42.4,212527.0,31.9824,32.0808,31.9749,32.0732,212527.0
2016-03-03 12:00:00,42.41,42.47,42.34,42.34,219659.0,32.0808,32.1262,32.0278,32.0278,219659.0
2016-03-03 12:05:00,42.34,42.42,42.31,42.39,201219.0,32.0278,32.0883,32.0051,32.0657,201219.0
2016-03-03 12:10:00,42.39,42.41,42.32,42.33,85165.0,32.0657,32.0808,32.0127,32.0203,85165.0
2016-03-03 12:15:00,42.33,42.35,42.25,42.25,141978.0,32.0203,32.0354,31.9598,31.9598,141978.0
2016-03-03 12:20:00,42.26,42.27,42.2,42.25,105978.0,31.9673,31.9749,31.9219,31.9598,105978.0
2016-03-03 12:25:00,42.24,42.27,42.2,42.2,79381.0,31.9522,31.9749,31.9219,31.9219,79381.0
2016-03-03 12:30:00,42.21,42.29,42.21,42.29,154050.0,31.9295,31.99,31.9295,31.99,154050.0
2016-03-03 12:35:00,42.29,42.36,42.26,42.33,107325.0,31.99,32.043,31.9673,32.0203,107325.0
2016-03-03 12:40:00,42.33,42.35,42.29,42.32,102902.0,32.0203,32.0354,31.99,32.0127,102902.0
2016-03-03 12:45:00,42.32,42.36,42.26,42.28,132373.0,32.0127,32.043,31.9673,31.9824,132373.0
2016-03-03 12:50:00,42.28,42.29,42.23,42.27,215853.0,31.9824,31.99,31.9446,31.9749,215853.0
2016-03-03 12:55:00,42.27,42.28,42.24,42.27,120877.0,31.9749,31.9824,31.9522,31.9749,120877.0
2016-03-03 13:00:00,42.27,42.38,42.26,42.37,150520.0,31.9749,32.0581,31.9673,32.0505,150520.0
2016-03-03 13:05:00,42.37,42.4,42.35,42.4,113172.0,32.0505,32.0732,32.0354,32.0732,113172.0
2016-03-03 13:10:00,42.4,42.48,42.37,42.45,247068.0,32.0732,32.1337,32.0505,32.111,247068.0
2016-03-03 13:15:00,42.45,42.46,42.42,42.44,116123.0,32.111,32.1186,32.0883,32.1035,116123.0
2016-03-03 13:20:00,42.44,42.46,42.37,42.39,113320.0,32.1035,32.1186,32.0505,32.0657,113320.0
2016-03-03 13:25:00,42.39,42.4,42.32,42.32,209992.0,32.0657,32.0732,32.0127,32.0127,209992.0
2016-03-03 13:30:00,42.33,42.47,42.33,42.47,144464.0,32.0203,32.1262,32.0203,32.1262,144464.0
2016-03-03 13:35:00,42.47,42.49,42.44,42.49,116930.0,32.1262,32.1413,32.1035,32.1413,116930.0
2016-03-03 13:40:00,42.49,42.51,42.45,42.5,145661.0,32.1413,32.1564,32.111,32.1489,145661.0
2016-03-03 13:45:00,42.51,42.57,42.51,42.57,195780.0,32.1564,32.2018,32.1564,32.2018,195780.0
2016-03-03 13:50:00,42.57,42.6,42.52,42.53,276769.0,32.2018,32.2245,32.164,32.1716,276769.0
2016-03-03 13:55:00,42.54,42.6,42.52,42.59,167871.0,32.1791,32.2245,32.164,32.2169,167871.0
2016-03-03 14:00:00,42.6,42.67,42.59,42.66,282217.0,32.2245,32.2775,32.2169,32.2699,282217.0
2016-03-03 14:05:00,42.66,42.67,42.56,42.58,342211.0,32.2699,32.2775,32.1942,32.2094,342211.0
2016-03-03 14:10:00,42.57,42.6,42.55,42.6,149606.0,32.2018,32.2245,32.1867,32.2245,149606.0
2016-03-03 14:15:00,42.6,42.63,42.58,42.61,175055.0,32.2245,32.2472,32.2094,32.2321,175055.0
2016-03-03 14:20:00,42.61,42.65,42.56,42.58,154312.0,32.2321,32.2623,32.1942,32.2094,154312.0
2016-03-03 14:25:00,42.58,42.66,42.55,42.55,167700.0,32.2094,32.2699,32.1867,32.1867,167700.0
2016-03-03 14:30:00,42.56,42.6,42.52,42.57,145477.0,32.1942,32.2245,32.164,32.2018,145477.0
2016-03-03 14:35:00,42.56,42.66,42.56,42.66,149994.0,32.1942,32.2699,32.1942,32.2699,149994.0
2016-03-03 14:40:00,42.66,42.69,42.64,42.68,95247.0,32.2699,32.2926,32.2548,32.285,95247.0
2016-03-03 14:45:00,42.68,42.7,42.66,42.69,164034.0,32.285,32.3001,32.2699,32.2926,164034.0
2016-03-03 14:50:00,42.69,42.7,42.63,42.69,193035.0,32.2926,32.3001,32.2472,32.2926,193035.0
2016-03-03 14:55:00,42.69,42.69,42.62,42.63,165799.0,32.2926,32.2926,32.2396,32.2472,165799.0
2016-03-03 15:00:00,42.63,42.72,42.62,42.69,235158.0,32.2472,32.3153,32.2396,32.2926,235158.0
2016-03-03 15:05:00,42.7,42.7,42.63,42.64,269961.0,32.3001,32.3001,32.2472,32.2548,269961.0
2016-03-03 15:10:00,42.64,42.69,42.61,42.64,278876.0,32.2548,32.2926,32.2321,32.2548,278876.0
2016-03-03 15:15:00,42.64,42.69,42.62,42.65,245892.0,32.2548,32.2926,32.2396,32.2623,245892.0
2016-03-03 15:20:00,42.64,42.7,42.62,42.68,205946.0,32.2548,32.3001,32.2396,32.285,205946.0
2016-03-03 15:25:00,42.69,42.72,42.66,42.71,250905.0,32.2926,32.3153,32.2699,32.3077,250905.0
2016-03-03 15:30:00,42.71,42.78,42.69,42.78,433251.0,32.3077,32.3607,32.2926,32.3607,433251.0
2016-03-03 15:35:00,42.78,42.82,42.73,42.77,377907.0,32.3607,32.3909,32.3228,32.3531,377907.0
2016-03-03 15:40:00,42.77,42.8,42.72,42.76,496251.0,32.3531,32.3758,32.3153,32.3455,496251.0
2016-03-03 15:45:00,42.76,42.77,42.74,42.76,263843.0,32.3455,32.3531,32.3304,32.3455,263843.0
2016-03-03 15:50:00,42.76,42.77,42.73,42.75,477536.0,32.3455,32.3531,32.3228,32.338,477536.0
2016-03-03 15:55:00,42.75,42.87,42.75,42.84,1159858.0,32.338,32.4287,32.338,32.4061,1159858.0
2016-03-04 09:30:00,43.07,43.59,43.04,43.41,1739375.0,32.58,32.9734,32.5573,32.8372,1739375.0
2016-03-04 09:35:00,43.41,43.51,43.29,43.32,695271.0,32.8372,32.9129,32.7465,32.7691,695271.0
2016-03-04 09:40:00,43.31,43.31,42.89,42.95,700596.0,32.7616,32.7616,32.4439,32.4893,700596.0
2016-03-04 09:45:00,42.95,43.22,42.9,43.15,376635.0,32.4893,32.6935,32.4514,32.6405,376635.0
2016-03-04 09:50:00,43.14,43.22,42.86,42.87,336295.0,32.633,32.6935,32.4212,32.4287,336295.0
2016-03-04 09:55:00,42.86,42.94,42.75,42.91,533679.0,32.4212,32.4817,32.338,32.459,533679.0
2016-03-04 10:00:00,42.92,42.97,42.81,42.92,263069.0,32.4666,32.5044,32.3834,32.4666,263069.0
2016-03-04 10:05:00,42.91,43.02,42.83,42.98,231693.0,32.459,32.5422,32.3985,32.512,231693.0
2016-03-04 10:10:00,42.99,43.2,42.94,43.2,209935.0,32.5195,32.6784,32.4817,32.6784,209935.0
2016-03-04 10:15:00,43.21,43.33,43.18,43.25,441697.0,32.6859,32.7767,32.6632,32.7162,441697.0
2016-03-04 10:20:00,43.25,43.27,43.11,43.15,164494.0,32.7162,32.7313,32.6103,32.6405,164494.0
2016-03-04 10:25:00,43.15,43.26,43.13,43.21,244126.0,32.6405,32.7238,32.6254,32.6859,244126.0
2016-03-04 10:30:00,43.21,43.27,43.18,43.25,237545.0,32.6859,32.7313,32.6632,32.7162,237545.0
2016-03-04 10:35:00,43.24,43.4,43.23,43.37,505299.0,32.7086,32.8297,32.7011,32.807,505299.0
2016-03-04 10:40:00,43.37,43.5,43.37,43.45,431072.0,32.807,32.9053,32.807,32.8675,431072.0
2016-03-04 10:45:00,43.44,43.5,43.4,43.43,246055.0,32.8599,32.9053,32.8297,32.8524,246055.0
2016-03-04 10:50:00,43.43,43.44,43.33,43.44,310791.0,32.8524,32.8599,32.7767,32.8599,310791.0
2016-03-04 10:55:00,43.43,43.47,43.29,43.36,416729.0,32.8524,32.8826,32.7465,32.7994,416729.0
2016-03-04 11:00:00,43.36,43.42,43.32,43.39,278651.0,32.7994,32.8448,32.7691,32.8221,278651.0
2016-03-04 11:05:00,43.39,43.47,43.38,43.44,290360.0,32.8221,32.8826,32.8145,32.8599,290360.0
2016-03-04 11:10:00,43.44,43.52,43.41,43.49,328679.0,32.8599,32.9204,32.8372,32.8977,328679.0
2016-03-04 11:15:00,43.49,43.59,43.48,43.51,365754.0,32.8977,32.9734,32.8902,32.9129,365754.0
2016-03-04 11:20:00,43.5,43.51,43.39,43.43,415917.0,32.9053,32.9129,32.8221,32.8524,415917.0
2016-03-04 11:25:00,43.44,43.48,43.34,43.34,364230.0,32.8599,32.8902,32.7843,32.7843,364230.0
2016-03-04 11:30:00,43.34,43.48,43.33,43.46,180697.0,32.7843,32.8902,32.7767,32.875,180697.0
2016-03-04 11:35:00,43.46,43.46,43.36,43.4,298170.0,32.875,32.875,32.7994,32.8297,298170.0
2016-03-04 11:40:00,43.4,43.41,43.31,43.36,259595.0,32.8297,32.8372,32.7616,32.7994,259595.0
2016-03-04 11:45:00,43.36,43.42,43.34,43.37,163182.0,32.7994,32.8448,32.7843,32.807,163182.0
2016-03-04 11:50:00,43.37,43.42,43.36,43.39,167854.0,32.807,32.8448,32.7994,32.8221,167854.0
2016-03-04 11:55:00,43.4,43.48,43.39,43.48,155252.0,32.8297,32.8902,32.8221,32.8902,155252.0
2016-03-04 12:00:00,43.47,43.48,43.41,43.41,208357.0,32.8826,32.8902,32.8372,32.8372,208357.0
2016-03-04 12:05:00,43.42,43.44,43.36,43.36,303560.0,32.8448,32.8599,32.7994,32.7994,303560.0
2016-03-04 12:10:00,43.37,43.39,43.31,43.33,256408.0,32.807,32.8221,32.7616,32.7767,256408.0
2016-03-04 12:15:00,43.33,43.34,43.24,43.27,214521.0,32.7767,32.7843,32.7086,32.7313,214521.0
2016-03-04 12:20:00,43.27,43.33,43.26,43.29,260780.0,32.7313,32.7767,32.7238,32.7465,260780.0
2016-03-04 12:25:00,43.29,43.32,43.26,43.3,238625.0,32.7465,32.7691,32.7238,32.754,238625.0
2016-03-04 12:30:00,43.31,43.35,43.27,43.32,203662.0,32.7616,32.7918,32.7313,32.7691,203662.0
2016-03-04 12:35:00,43.32,43.39,43.31,43.37,265592.0,32.7691,32.8221,32.7616,32.807,265592.0
2016-03-04 12:40:00,43.38,43.39,43.29,43.3,281661.0,32.8145,32.8221,32.7465,32.754,281661.0
2016-03-04 12:45:00,43.3,43.35,43.27,43.33,127329.0,32.754,32.7918,32.7313,32.7767,127329.0
2016-03-04 12:50:00,43.33,43.4,43.31,43.35,300972.0,32.7767,32.8297,32.7616,32.7918,300972.0
2016-03-04 12:55:00,43.35,43.35,43.27,43.27,294663.0,32.7918,32.7918,32.7313,32.7313,294663.0
2016-03-04 13:00:00,43.28,43.31,43.25,43.3,187884.0,32.7389,32.7616,32.7162,32.754,187884.0
2016-03-04 13:05:00,43.3,43.3,43.16,43.17,303060.0,32.754,32.754,32.6481,32.6557,303060.0
2016-03-04 13:10:00,43.17,43.19,43.1,43.18,241885.0,32.6557,32.6708,32.6027,32.6632,241885.0
2016-03-04 13:15:00,43.19,43.25,43.18,43.21,218187.0,32.6708,32.7162,32.6632,32.6859,218187.0
2016-03-04 13:20:00,43.22,43.32,43.2,43.32,138802.0,32.6935,32.7691,32.6784,32.7691,138802.0
2016-03-04 13:25:00,43.31,43.38,43.3,43.37,145239.0,32.7616,32.8145,32.754,32.807,145239.0
2016-03-04 13:30:00,43.38,43.4,43.33,43.36,287508.0,32.8145,32.8297,32.7767,32.7994,287508.0
2016-03-04 13:35:00,43.37,43.41,43.32,43.4,143290.0,32.807,32.8372,32.7691,32.8297,143290.0
2016-03-04 13:40:00,43.39,43.46,43.37,43.42,173608.0,32.8221,32.875,32.807,32.8448,173608.0
2016-03-04 13:45:00,43.43,43.46,43.38,43.46,184657.0,32.8524,32.875,32.8145,32.875,184657.0
2016-03-04 13:50:00,43.46,43.51,43.44,43.51,180474.0,32.875,32.9129,32.8599,32.9129,180474.0
2016-03-04 13:55:00,43.51,43.54,43.41,43.41,228440.0,32.9129,32.9356,32.8372,32.8372,228440.0
2016-03-04 14:00:00,43.41,43.43,43.38,43.39,247766.0,32.8372,32.8524,32.8145,32.8221,247766.0
2016-03-04 14:05:00,43.38,43.4,43.21,43.22,234378.0,32.8145,32.8297,32.6859,32.6935,234378.0
2016-03-04 14:10:00,43.22,43.22,43.14,43.2,273609.0,32.6935,32.6935,32.633,32.6784,273609.0
2016-03-04 14:15:00,43.2,43.22,43.14,43.15,240380.0,32.6784,32.6935,32.633,32.6405,240380.0
2016-03-04 14:20:00,43.15,43.18,43.11,43.15,169288.0,32.6405,32.6632,32.6103,32.6405,169288.0
2016-03-04 14:25:00,43.16,43.16,43.09,43.09,233621.0,32.6481,32.6481,32.5952,32.5952,233621.0
2016-03-04 14:30:00,43.09,43.17,43.06,43.16,311093.0,32.5952,32.6557,32.5725,32.6481,311093.0
2016-03-04 14:35:00,43.16,43.17,43.01,43.01,234547.0,32.6481,32.6557,32.5346,32.5346,234547.0
2016-03-04 14:40:00,43.01,43.02,42.88,42.92,345241.0,32.5346,32.5422,32.4363,32.4666,345241.0
2016-03-04 14:45:00,42.91,42.92,42.71,42.74,465340.0,32.459,32.4666,32.3077,32.3304,465340.0
2016-03-04 14:50:00,42.74,42.74,42.53,42.58,575639.0,32.3304,32.3304,32.1716,32.2094,575639.0
2016-03-04 14:55:00,42.58,42.64,42.47,42.59,392024.0,32.2094,32.2548,32.1262,32.2169,392024.0
2016-03-04 15:00:00,42.6,42.71,42.56,42.57,365866.0,32.2245,32.3077,32.1942,32.2018,365866.0
2016-03-04 15:05:00,42.57,42.79,42.57,42.78,321966.0,32.2018,32.3682,32.2018,32.3607,321966.0
2016-03-04 15:10:00,42.78,42.78,42.65,42.75,338362.0,32.3607,32.3607,32.2623,32.338,338362.0
2016-03-04 15:15:00,42.76,42.88,42.75,42.88,205051.0,32.3455,32.4363,32.338,32.4363,205051.0
2016-03-04 15:20:00,42.89,42.9,42.82,42.88,245139.0,32.4439,32.4514,32.3909,32.4363,245139.0
2016-03-04 15:25:00,42.88,42.95,42.87,42.94,261004.0,32.4363,32.4893,32.4287,32.4817,261004.0
2016-03-04 15:30:00,42.94,43.01,42.93,42.94,338851.0,32.4817,32.5346,32.4741,32.4817,338851.0
2016-03-04 15:35:00,42.93,42.96,42.84,42.89,452150.0,32.4741,32.4968,32.4061,32.4439,452150.0
2016-03-04 15:40:00,42.88,43.0,42.86,42.95,344080.0,32.4363,32.5271,32.4212,32.4893,344080.0
2016-03-04 15:45:00,42.95,42.98,42.9,42.91,362226.0,32.4893,32.512,32.4514,32.459,362226.0
2016-03-04 15:50:00,42.91,42.92,42.79,42.79,525898.0,32.459,32.4666,32.3682,32.3682,525898.0
2016-03-04 15:55:00,42.8,42.89,42.79,42.83,1262618.0,32.3758,32.4439,32.3682,32.3985,1262618.0
2016-03-07 09:30:00,42.36,42.37,42.08,42.23,705374.0,32.043,32.0505,31.8312,31.9446,705374.0
2016-03-07 09:35:00,42.23,42.46,42.23,42.4,498086.0,31.9446,32.1186,31.9446,32.0732,498086.0
2016-03-07 09:40:00,42.4,42.57,42.39,42.54,380570.0,32.0732,32.2018,32.0657,32.1791,380570.0
2016-03-07 09:45:00,42.54,42.6,42.49,42.59,356107.0,32.1791,32.2245,32.1413,32.2169,356107.0
2016-03-07 09:50:00,42.58,42.59,42.39,42.4,302303.0,32.2094,32.2169,32.0657,32.0732,302303.0
2016-03-07 09:55:00,42.41,42.42,42.31,42.36,301690.0,32.0808,32.0883,32.0051,32.043,301690.0
2016-03-07 10:00:00,42.36,42.45,42.3,42.43,293023.0,32.043,32.111,31.9976,32.0959,293023.0
2016-03-07 10:05:00,42.44,42.58,42.43,42.54,383541.0,32.1035,32.2094,32.0959,32.1791,383541.0
2016-03-07 10:10:00,42.55,42.65,42.48,42.54,375680.0,32.1867,32.2623,32.1337,32.1791,375680.0
2016-03-07 10:15:00,42.54,42.72,42.52,42.69,295250.0,32.1791,32.3153,32.164,32.2926,295250.0
2016-03-07 10:20:00,42.69,42.69,42.52,42.56,302637.0,32.2926,32.2926,32.164,32.1942,302637.0
2016-03-07 10:25:00,42.55,42.64,42.45,42.48,496944.0,32.1867,32.2548,32.111,32.1337,496944.0
2016-03-07 10:30:00,42.48,42.67,42.47,42.65,528008.0,32.1337,32.2775,32.1262,32.2623,528008.0
2016-03-07 10:35:00,42.66,42.78,42.66,42.73,327585.0,32.2699,32.3607,32.2699,32.3228,327585.0
2016-03-07 10:40:00,42.74,42.8,42.65,42.69,265582.0,32.3304,32.3758,32.2623,32.2926,265582.0
2016-03-07 10:45:00,42.69,42.71,42.58,42.58,358588.0,32.2926,32.3077,32.2094,32.2094,358588.0
2016-03-07 10:50:00,42.58,42.58,42.47,42.53,224303.0,32.2094,32.2094,32.1262,32.1716,224303.0
2016-03-07 10:55:00,42.53,42.62,42.52,42.58,116294.0,32.1716,32.2396,32.164,32.2094,116294.0
2016-03-07 11:00:00,42.58,42.7,42.54,42.59,398538.0,32.2094,32.3001,32.1791,32.2169,398538.0
2016-03-07 11:05:00,42.6,42.66,42.5,42.65,279048.0,32.2245,32.2699,32.1489,32.2623,279048.0
2016-03-07 11:10:00,42.65,42.71,42.65,42.7,170560.0,32.2623,32.3077,32.2623,32.3001,170560.0
2016-03-07 11:15:00,42.7,42.7,42.53,42.55,205690.0,32.3001,32.3001,32.1716,32.1867,205690.0
2016-03-07 11:20:00,42.55,42.76,42.54,42.68,215131.0,32.1867,32.3455,32.1791,32.285,215131.0
2016-03-07 11:25:00,42.68,42.77,42.66,42.75,218768.0,32.285,32.3531,32.2699,32.338,218768.0
2016-03-07 11:30:00,42.75,42.81,42.74,42.79,192475.0,32.338,32.3834,32.3304,32.3682,192475.0
2016-03-07 11:35:00,42.8,42.93,42.75,42.86,434138.0,32.3758,32.4741,32.338,32.4212,434138.0
2016-03-07 11:40:00,42.85,42.88,42.76,42.77,292934.0,32.4136,32.4363,32.3455,32.3531,292934.0
2016-03-07 11:45:00,42.77,42.81,42.73,42.74,246930.0,32.3531,32.3834,32.3228,32.3304,246930.0
2016-03-07 11:50:00,42.74,42.79,42.72,42.78,198004.0,32.3304,32.3682,32.3153,32.3607,198004.0
2016-03-07 11:55:00,42.78,42.78,42.62,42.68,155296.0,32.3607,32.3607,32.2396,32.285,155296.0
2016-03-07 12:00:00,42.68,42.7,42.6,42.66,146273.0,32.285,32.3001,32.2245,32.2699,146273.0
2016-03-07 12:05:00,42.66,42.76,42.64,42.76,110756.0,32.2699,32.3455,32.2548,32.3455,110756.0
2016-03-07 12:10:00,42.76,42.78,42.63,42.69,293739.0,32.3455,32.3607,32.2472,32.2926,293739.0
2016-03-07 12:15:00,42.69,42.69,42.6,42.63,86024.0,32.2926,32.2926,32.2245,32.2472,86024.0
2016-03-07 12:20:00,42.63,42.67,42.62,42.63,92766.0,32.2472,32.2775,32.2396,32.2472,92766.0
2016-03-07 12:25:00,42.64,42.67,42.61,42.62,78769.0,32.2548,32.2775,32.2321,32.2396,78769.0
2016-03-07 12:30:00,42.62,42.68,42.61,42.66,99820.0,32.2396,32.285,32.2321,32.2699,99820.0
2016-03-07 12:35:00,42.67,42.69,42.6,42.62,124873.0,32.2775,32.2926,32.2245,32.2396,124873.0
2016-03-07 12:40:00,42.62,42.66,42.59,42.65,134674.0,32.2396,32.2699,32.2169,32.2623,134674.0
2016-03-07 12:45:00,42.65,42.66,42.56,42.59,142853.0,32.2623,32.2699,32.1942,32.2169,142853.0
2016-03-07 12:50:00,42.59,42.62,42.56,42.62,84990.0,32.2169,32.2396,32.1942,32.2396,84990.0
2016-03-07 12:55:00,42.61,42.64,42.59,42.59,67535.0,32.2321,32.2548,32.2169,32.2169,67535.0
2016-03-07 13:00:00,42.61,42.65,42.59,42.62,110018.0,32.2321,32.2623,32.2169,32.2396,110018.0
2016-03-07 13:05:00,42.62,42.67,42.59,42.66,88071.0,32.2396,32.2775,32.2169,32.2699,88071.0
2016-03-07 13:10:00,42.66,42.69,42.61,42.63,100140.0,32.2699,32.2926,32.2321,32.2472,100140.0
2016-03-07 13:15:00,42.63,42.63,42.52,42.53,197920.0,32.2472,32.2472,32.164,32.1716,197920.0
2016-03-07 13:20:00,42.53,42.54,42.46,42.53,192527.0,32.1716,32.1791,32.1186,32.1716,192527.0
2016-03-07 13:25:00,42.52,42.53,42.46,42.5,154475.0,32.164,32.1716,32.1186,32.1489,154475.0
2016-03-07 13:30:00,42.5,42.52,42.42,42.45,153796.0,32.1489,32.164,32.0883,32.111,153796.0
2016-03-07 13:35:00,42.44,42.5,42.42,42.48,128228.0,32.1035,32.1489,32.0883,32.1337,128228.0
2016-03-07 13:40:00,42.48,42.55,42.47,42.53,93460.0,32.1337,32.1867,32.1262,32.1716,93460.0
2016-03-07 13:45:00,42.52,42.56,42.5,42.56,173080.0,32.164,32.1942,32.1489,32.1942,173080.0
2016-03-07 13:50:00,42.56,42.66,42.56,42.64,187895.0,32.1942,32.2699,32.1942,32.2548,187895.0
2016-03-07 13:55:00,42.64,42.71,42.61,42.69,243270.0,32.2548,32.3077,32.2321,32.2926,243270.0
2016-03-07 14:00:00,42.69,42.77,42.67,42.68,239640.0,32.2926,32.3531,32.2775,32.285,239640.0
2016-03-07 14:05:00,42.68,42.76,42.67,42.73,181543.0,32.285,32.3455,32.2775,32.3228,181543.0
2016-03-07 14:10:00,42.73,42.78,42.71,42.73,182266.0,32.3228,32.3607,32.3077,32.3228,182266.0
2016-03-07 14:15:00,42.73,42.73,42.62,42.62,206584.0,32.3228,32.3228,32.2396,32.2396,206584.0
2016-03-07 14:20:00,42.63,42.66,42.57,42.6,150300.0,32.2472,32.2699,32.2018,32.2245,150300.0
2016-03-07 14:25:00,42.59,42.6,42.49,42.51,175908.0,32.2169,32.2245,32.1413,32.1564,175908.0
2016-03-07 14:30:00,42.52,42.52,42.44,42.45,149754.0,32.164,32.164,32.1035,32.111,149754.0
2016-03-07 14:35:00,42.45,42.45,42.39,42.43,391031.0,32.111,32.111,32.0657,32.0959,391031.0
2016-03-07 14:40:00,42.43,42.45,42.38,42.39,211244.0,32.0959,32.111,32.0581,32.0657,211244.0
2016-03-07 14:45:00,42.4,42.44,42.37,42.4,259558.0,32.0732,32.1035,32.0505,32.0732,259558.0
2016-03-07 14:50:00,42.39,42.45,42.37,42.4,186450.0,32.0657,32.111,32.0505,32.0732,186450.0
2016-03-07 14:55:00,42.4,42.48,42.38,42.46,176733.0,32.0732,32.1337,32.0581,32.1186,176733.0
2016-03-07 15:00:00,42.46,42.47,42.4,42.42,183570.0,32.1186,32.1262,32.0732,32.0883,183570.0
2016-03-07 15:05:00,42.42,42.53,42.39,42.52,222929.0,32.0883,32.1716,32.0657,32.164,222929.0
2016-03-07 15:10:00,42.52,42.57,42.49,42.5,186872.0,32.164,32.2018,32.1413,32.1489,186872.0
2016-03-07 15:15:00,42.51,42.56,42.47,42.53,215212.0,32.1564,32.1942,32.1262,32.1716,215212.0
2016-03-07 15:20:00,42.53,42.54,42.48,42.54,326145.0,32.1716,32.1791,32.1337,32.1791,326145.0
2016-03-07 15:25:00,42.54,42.59,42.49,42.5,358618.0,32.1791,32.2169,32.1413,32.1489,358618.0
2016-03-07 15:30:00,42.51,42.58,42.48,42.5,564635.0,32.1564,32.2094,32.1337,32.1489,564635.0
2016-03-07 15:35:00,42.51,42.61,42.49,42.55,378904.0,32.1564,32.2321,32.1413,32.1867,378904.0
2016-03-07 15:40:00,42.56,42.6,42.49,42.5,475311.0,32.1942,32.2245,32.1413,32.1489,475311.0
2016-03-07 15:45:00,42.5,42.54,42.4,42.41,608610.0,32.1489,32.1791,32.0732,32.0808,608610.0
2016-03-07 15:50:00,42.43,42.53,42.42,42.5,510075.0,32.0959,32.1716,32.0883,32.1489,510075.0
2016-03-07 15:55:00,42.5,42.61,42.47,42.61,858024.0,32.1489,32.2321,32.1262,32.2321,858024.0
2016-03-08 09:30:00,42.15,42.25,41.91,42.23,705937.0,31.8841,31.9598,31.7026,31.9446,705937.0
2016-03-08 09:35:00,42.22,42.31,42.07,42.07,439365.0,31.9371,32.0051,31.8236,31.8236,439365.0
2016-03-08 09:40:00,42.07,42.16,41.74,41.79,682979.0,31.8236,31.8917,31.574,31.6118,682979.0
2016-03-08 09:45:00,41.78,41.93,41.74,41.88,553202.0,31.6042,31.7177,31.574,31.6799,553202.0
2016-03-08 09:50:00,41.88,41.98,41.88,41.95,149543.0,31.6799,31.7555,31.6799,31.7328,149543.0
2016-03-08 09:55:00,41.94,41.94,41.77,41.81,247834.0,31.7253,31.7253,31.5967,31.6269,247834.0
2016-03-08 10:00:00,41.8,41.85,41.69,41.85,266510.0,31.6194,31.6572,31.5361,31.6572,266510.0
2016-03-08 10:05:00,41.84,41.9,41.72,41.72,285092.0,31.6496,31.695,31.5588,31.5588,285092.0
2016-03-08 10:10:00,41.72,41.89,41.71,41.84,236533.0,31.5588,31.6874,31.5513,31.6496,236533.0
2016-03-08 10:15:00,41.84,41.88,41.77,41.79,221051.0,31.6496,31.6799,31.5967,31.6118,221051.0
2016-03-08 10:20:00,41.79,41.87,41.74,41.75,244566.0,31.6118,31.6723,31.574,31.5815,244566.0
2016-03-08 10:25:00,41.75,41.75,41.65,41.65,248479.0,31.5815,31.5815,31.5059,31.5059,248479.0
2016-03-08 10:30:00,41.65,41.72,41.6,41.68,193972.0,31.5059,31.5588,31.4681,31.5286,193972.0
2016-03-08 10:35:00,41.69,41.78,41.64,41.68,156666.0,31.5361,31.6042,31.4983,31.5286,156666.0
2016-03-08 10:40:00,41.67,41.68,41.51,41.53,212104.0,31.521,31.5286,31.4,31.4151,212104.0
2016-03-08 10:45:00,41.53,41.54,41.45,41.47,247977.0,31.4151,31.4227,31.3546,31.3697,247977.0
2016-03-08 10:50:00,41.47,41.57,41.44,41.51,333194.0,31.3697,31.4454,31.347,31.4,333194.0
2016-03-08 10:55:00,41.52,41.53,41.28,41.33,391954.0,31.4075,31.4151,31.226,31.2638,391954.0
2016-03-08 11:00:00,41.34,41.41,41.32,41.4,571378.0,31.2714,31.3243,31.2563,31.3168,571378.0
2016-03-08 11:05:00,41.4,41.55,41.4,41.52,506492.0,31.3168,31.4302,31.3168,31.4075,506492.0
2016-03-08 11:10:00,41.53,41.55,41.42,41.45,277592.0,31.4151,31.4302,31.3319,31.3546,277592.0
2016-03-08 11:15:00,41.44,41.54,41.4,41.46,322369.0,31.347,31.4227,31.3168,31.3622,322369.0
2016-03-08 11:20:00,41.45,41.45,41.35,41.37,179343.0,31.3546,31.3546,31.279,31.2941,179343.0
2016-03-08 11:25:00,41.37,41.52,41.36,41.42,328424.0,31.2941,31.4075,31.2865,31.3319,328424.0
2016-03-08 11:30:00,41.42,41.48,41.35,41.36,185275.0,31.3319,31.3773,31.279,31.2865,185275.0
2016-03-08 11:35:00,41.35,41.37,41.26,41.27,212212.0,31.279,31.2941,31.2109,31.2184,212212.0
2016-03-08 11:40:00,41.27,41.34,41.23,41.28,165460.0,31.2184,31.2714,31.1882,31.226,165460.0
2016-03-08 11:45:00,41.28,41.35,41.27,41.28,164453.0,31.226,31.279,31.2184,31.226,164453.0
2016-03-08 11:50:00,41.29,41.45,41.29,41.44,197124.0,31.2336,31.3546,31.2336,31.347,197124.0
2016-03-08 11:55:00,41.44,41.53,41.44,41.47,184409.0,31.347,31.4151,31.347,31.3697,184409.0
2016-03-08 12:00:00,41.47,41.48,41.4,41.45,190905.0,31.3697,31.3773,31.3168,31.3546,190905.0
2016-03-08 12:05:00,41.45,41.66,41.44,41.62,215094.0,31.3546,31.5134,31.347,31.4832,215094.0
2016-03-08 12:10:00,41.63,41.75,41.63,41.66,166228.0,31.4908,31.5815,31.4908,31.5134,166228.0
2016-03-08 12:15:00,41.66,41.79,41.63,41.75,129514.0,31.5134,31.6118,31.4908,31.5815,129514.0
2016-03-08 12:20:00,41.76,41.83,41.74,41.76,137608.0,31.5891,31.642,31.574,31.5891,137608.0
2016-03-08 12:25:00,41.75,41.78,41.71,41.77,218875.0,31.5815,31.6042,31.5513,31.5967,218875.0
2016-03-08 12:30:00,41.77,41.86,41.76,41.78,179454.0,31.5967,31.6647,31.5891,31.6042,179454.0
2016-03-08 12:35:00,41.78,41.79,41.35,41.36,821441.0,31.6042,31.6118,31.279,31.2865,821441.0
2016-03-08 12:40:00,41.36,41.41,41.07,41.09,1184310.0,31.2865,31.3243,31.0671,31.0823,1184310.0
2016-03-08 12:45:00,41.08,41.32,41.06,41.28,790430.0,31.0747,31.2563,31.0596,31.226,790430.0
2016-03-08 12:50:00,41.28,41.37,41.15,41.18,447201.0,31.226,31.2941,31.1277,31.1504,447201.0
2016-03-08 12:55:00,41.18,41.22,41.04,41.09,507361.0,31.1504,31.1806,31.0445,31.0823,507361.0
2016-03-08 13:00:00,41.09,41.23,40.99,41.22,625714.0,31.0823,31.1882,31.0066,31.1806,625714.0
2016-03-08 13:05:00,41.22,41.32,41.21,41.28,267237.0,31.1806,31.2563,31.173,31.226,267237.0
2016-03-08 13:10:00,41.28,41.3,41.15,41.15,223047.0,31.226,31.2411,31.1277,31.1277,223047.0
2016-03-08 13:15:00,41.16,41.27,41.14,41.22,233331.0,31.1352,31.2184,31.1201,31.1806,233331.0
2016-03-08 13:20:00,41.22,41.42,41.21,41.39,256876.0,31.1806,31.3319,31.173,31.3092,256876.0
2016-03-08 13:25:00,41.39,41.44,41.34,41.37,163977.0,31.3092,31.347,31.2714,31.2941,163977.0
2016-03-08 13:30:00,41.36,41.42,41.33,41.39,163871.0,31.2865,31.3319,31.2638,31.3092,163871.0
2016-03-08 13:35:00,41.4,41.58,41.39,41.54,197088.0,31.3168,31.4529,31.3092,31.4227,197088.0
2016-03-08 13:40:00,41.54,41.61,41.5,41.5,160177.0,31.4227,31.4756,31.3924,31.3924,160177.0
2016-03-08 13:45:00,41.5,41.5,41.43,41.48,226965.0,31.3924,31.3924,31.3395,31.3773,226965.0
2016-03-08 13:50:00,41.47,41.5,41.42,41.43,119233.0,31.3697,31.3924,31.3319,31.3395,119233.0
2016-03-08 13:55:00,41.42,41.49,41.42,41.49,186262.0,31.3319,31.3849,31.3319,31.3849,186262.0
2016-03-08 14:00:00,41.49,41.52,41.41,41.51,187069.0,31.3849,31.4075,31.3243,31.4,187069.0
2016-03-08 14:05:00,41.51,41.53,41.47,41.48,117597.0,31.4,31.4151,31.3697,31.3773,117597.0
2016-03-08 14:10:00,41.48,41.55,41.45,41.52,134158.0,31.3773,31.4302,31.3546,31.4075,134158.0
2016-03-08 14:15:00,41.53,41.53,41.44,41.46,90305.0,31.4151,31.4151,31.347,31.3622,90305.0
2016-03-08 14:20:00,41.47,41.54,41.46,41.47,116560.0,31.3697,31.4227,31.3622,31.3697,116560.0
2016-03-08 14:25:00,41.45,41.48,41.4,41.42,170103.0,31.3546,31.3773,31.3168,31.3319,170103.0
2016-03-08 14:30:00,41.43,41.45,41.36,41.4,167988.0,31.3395,31.3546,31.2865,31.3168,167988.0
2016-03-08 14:35:00,41.4,41.42,41.35,41.38,141846.0,31.3168,31.3319,31.279,31.3016,141846.0
2016-03-08 14:40:00,41.38,41.47,41.34,41.45,148958.0,31.3016,31.3697,31.2714,31.3546,148958.0
2016-03-08 14:45:00,41.45,41.45,41.36,41.37,99350.0,31.3546,31.3546,31.2865,31.2941,99350.0
2016-03-08 14:50:00,41.37,41.37,41.27,41.29,251150.0,31.2941,31.2941,31.2184,31.2336,251150.0
2016-03-08 14:55:00,41.29,41.38,41.28,41.36,204156.0,31.2336,31.3016,31.226,31.2865,204156.0
2016-03-08 15:00:00,41.36,41.42,41.24,41.24,223958.0,31.2865,31.3319,31.1957,31.1957,223958.0
2016-03-08 15:05:00,41.25,41.27,41.15,41.16,230823.0,31.2033,31.2184,31.1277,31.1352,230823.0
2016-03-08 15:10:00,41.16,41.22,41.1,41.14,283744.0,31.1352,31.1806,31.0898,31.1201,283744.0
2016-03-08 15:15:00,41.15,41.22,41.12,41.16,290257.0,31.1277,31.1806,31.105,31.1352,290257.0
2016-03-08 15:20:00,41.16,41.24,41.12,41.23,189201.0,31.1352,31.1957,31.105,31.1882,189201.0
2016-03-08 15:25:00,41.23,41.25,41.13,41.14,171728.0,31.1882,31.2033,31.1125,31.1201,171728.0
2016-03-08 15:30:00,41.14,41.21,41.13,41.18,278476.0,31.1201,31.173,31.1125,31.1504,278476.0
2016-03-08 15:35:00,41.18,41.21,41.13,41.14,275416.0,31.1504,31.173,31.1125,31.1201,275416.0
2016-03-08 15:40:00,41.14,41.21,41.1,41.16,367831.0,31.1201,31.173,31.0898,31.1352,367831.0
2016-03-08 15:45:00,41.15,41.26,41.13,41.2,462494.0,31.1277,31.2109,31.1125,31.1655,462494.0
2016-03-08 15:50:00,41.19,41.2,41.11,41.13,591994.0,31.1579,31.1655,31.0974,31.1125,591994.0
2016-03-08 15:55:00,41.13,41.14,41.02,41.04,1328774.0,31.1125,31.1201,31.0293,31.0445,1328774.0
2016-03-09 09:30:00,41.36,41.4,41.26,41.33,687090.0,31.2865,31.3168,31.2109,31.2638,687090.0
2016-03-09 09:35:00,41.33,41.33,40.95,41.07,641863.0,31.2638,31.2638,30.9764,31.0671,641863.0
2016-03-09 09:40:00,41.07,41.22,40.98,41.04,676193.0,31.0671,31.1806,30.9991,31.0445,676193.0
2016-03-09 09:45:00,41.04,41.06,40.89,41.04,326979.0,31.0445,31.0596,30.931,31.0445,326979.0
2016-03-09 09:50:00,41.04,41.05,40.88,40.91,377391.0,31.0445,31.052,30.9234,30.9461,377391.0
2016-03-09 09:55:00,40.9,41.09,40.9,41.09,280755.0,30.9386,31.0823,30.9386,31.0823,280755.0
2016-03-09 10:00:00,41.09,41.09,40.91,41.02,314777.0,31.0823,31.0823,30.9461,31.0293,314777.0
2016-03-09 10:05:00,41.01,41.04,40.86,40.86,247307.0,31.0218,31.0445,30.9083,30.9083,247307.0
2016-03-09 10:10:00,40.86,40.88,40.63,40.66,435186.0,30.9083,30.9234,30.7343,30.757,435186.0
2016-03-09 10:15:00,40.66,40.8,40.63,40.65,424235.0,30.757,30.8629,30.7343,30.7494,424235.0
2016-03-09 10:20:00,40.66,40.71,40.62,40.65,296430.0,30.757,30.7948,30.7267,30.7494,296430.0
2016-03-09 10:25:00,40.66,40.76,40.64,40.73,199463.0,30.757,30.8326,30.7419,30.81,199463.0
2016-03-09 10:30:00,40.73,40.92,40.73,40.85,361819.0,30.81,30.9537,30.81,30.9007,361819.0
2016-03-09 10:35:00,40.85,41.04,40.84,40.95,510092.0,30.9007,31.0445,30.8932,30.9764,510092.0
2016-03-09 10:40:00,40.95,41.12,40.95,41.09,245764.0,30.9764,31.105,30.9764,31.0823,245764.0
2016-03-09 10:45:00,41.09,41.17,41.03,41.11,489753.0,31.0823,31.1428,31.0369,31.0974,489753.0
2016-03-09 10:50:00,41.11,41.11,40.74,40.76,340321.0,31.0974,31.0974,30.8175,30.8326,340321.0
2016-03-09 10:55:00,40.75,40.9,40.68,40.89,342599.0,30.8251,30.9386,30.7721,30.931,342599.0
2016-03-09 11:00:00,40.88,41.05,40.88,40.98,196803.0,30.9234,31.052,30.9234,30.9991,196803.0
2016-03-09 11:05:00,40.98,41.01,40.87,40.97,144901.0,30.9991,31.0218,30.9159,30.9915,144901.0
2016-03-09 11:10:00,40.98,41.07,40.96,41.05,154340.0,30.9991,31.0671,30.9839,31.052,154340.0
2016-03-09 11:15:00,41.05,41.17,41.03,41.15,218152.0,31.052,31.1428,31.0369,31.1277,218152.0
2016-03-09 11:20:00,41.16,41.2,41.1,41.19,207459.0,31.1352,31.1655,31.0898,31.1579,207459.0
2016-03-09 11:25:00,41.2,41.32,41.2,41.32,232853.0,31.1655,31.2563,31.1655,31.2563,232853.0
2016-03-09 11:30:00,41.32,41.37,41.18,41.22,207753.0,31.2563,31.2941,31.1504,31.1806,207753.0
2016-03-09 11:35:00,41.22,41.26,41.18,41.25,141640.0,31.1806,31.2109,31.1504,31.2033,141640.0
2016-03-09 11:40:00,41.25,41.28,41.19,41.23,170296.0,31.2033,31.226,31.1579,31.1882,170296.0
2016-03-09 11:45:00,41.23,41.28,41.18,41.25,92719.0,31.1882,31.226,31.1504,31.2033,92719.0
2016-03-09 11:50:00,41.25,41.31,41.25,41.3,291858.0,31.2033,31.2487,31.2033,31.2411,291858.0
2016-03-09 11:55:00,41.3,41.37,41.25,41.31,161209.0,31.2411,31.2941,31.2033,31.2487,161209.0
2016-03-09 12:00:00,41.3,41.36,41.29,41.34,234322.0,31.2411,31.2865,31.2336,31.2714,234322.0
2016-03-09 12:05:00,41.34,41.34,41.25,41.29,146219.0,31.2714,31.2714,31.2033,31.2336,146219.0
2016-03-09 12:10:00,41.28,41.34,41.27,41.32,115502.0,31.226,31.2714,31.2184,31.2563,115502.0
2016-03-09 12:15:00,41.33,41.35,41.27,41.33,135628.0,31.2638,31.279,31.2184,31.2638,135628.0
2016-03-09 12:20:00,41.33,41.39,41.29,41.39,120736.0,31.2638,31.3092,31.2336,31.3092,120736.0
2016-03-09 12:25:00,41.38,41.4,41.37,41.39,106346.0,31.3016,31.3168,31.2941,31.3092,106346.0
2016-03-09 12:30:00,41.39,41.43,41.31,41.32,243739.0,31.3092,31.3395,31.2487,31.2563,243739.0
2016-03-09 12:35:00,41.31,41.31,41.21,41.26,206352.0,31.2487,31.2487,31.173,31.2109,206352.0
2016-03-09 12:40:00,41.26,41.29,41.19,41.2,112243.0,31.2109,31.2336,31.1579,31.1655,112243.0
2016-03-09 12:45:00,41.19,41.19,41.02,41.04,176733.0,31.1579,31.1579,31.0293,31.0445,176733.0
2016-03-09 12:50:00,41.04,41.14,41.03,41.09,73143.0,31.0445,31.1201,31.0369,31.0823,73143.0
2016-03-09 12:55:00,41.1,41.12,41.06,41.07,75411.0,31.0898,31.105,31.0596,31.0671,75411.0
2016-03-09 13:00:00,41.07,41.12,41.02,41.04,141927.0,31.0671,31.105,31.0293,31.0445,141927.0
2016-03-09 13:05:00,41.04,41.04,40.94,40.97,114132.0,31.0445,31.0445,30.9688,30.9915,114132.0
2016-03-09 13:10:00,40.96,41.09,40.96,41.08,103350.0,30.9839,31.0823,30.9839,31.0747,103350.0
2016-03-09 13:15:00,41.08,41.09,40.98,41.01,95712.0,31.0747,31.0823,30.9991,31.0218,95712.0
2016-03-09 13:20:00,41.01,41.02,40.96,40.98,93648.0,31.0218,31.0293,30.9839,30.9991,93648.0
2016-03-09 13:25:00,40.98,41.01,40.96,40.98,69170.0,30.9991,31.0218,30.9839,30.9991,69170.0
2016-03-09 13:30:00,40.98,41.08,40.97,41.03,122666.0,30.9991,31.0747,30.9915,31.0369,122666.0
2016-03-09 13:35:00,41.03,41.06,41.02,41.03,54977.0,31.0369,31.0596,31.0293,31.0369,54977.0
2016-03-09 13:40:00,41.03,41.05,41.01,41.03,54824.0,31.0369,31.052,31.0218,31.0369,54824.0
2016-03-09 13:45:00,41.03,41.16,41.02,41.14,145191.0,31.0369,31.1352,31.0293,31.1201,145191.0
2016-03-09 13:50:00,41.14,41.19,41.13,41.19,120017.0,31.1201,31.1579,31.1125,31.1579,120017.0
2016-03-09 13:55:00,41.19,41.26,41.18,41.22,246066.0,31.1579,31.2109,31.1504,31.1806,246066.0
2016-03-09 14:00:00,41.22,41.25,41.21,41.24,126562.0,31.1806,31.2033,31.173,31.1957,126562.0
2016-03-09 14:05:00,41.25,41.27,41.2,41.27,105842.0,31.2033,31.2184,31.1655,31.2184,105842.0
2016-03-09 14:10:00,41.27,41.28,41.16,41.17,94535.0,31.2184,31.226,31.1352,31.1428,94535.0
2016-03-09 14:15:00,41.18,41.23,41.17,41.22,59834.0,31.1504,31.1882,31.1428,31.1806,59834.0
2016-03-09 14:20:00,41.22,41.22,41.12,41.13,119001.0,31.1806,31.1806,31.105,31.1125,119001.0
2016-03-09 14:25:00,41.14,41.18,41.1,41.17,155556.0,31.1201,31.1504,31.0898,31.1428,155556.0
2016-03-09 14:30:00,41.17,41.18,41.07,41.09,106590.0,31.1428,31.1504,31.0671,31.0823,106590.0
2016-03-09 14:35:00,41.09,41.11,41.04,41.05,137510.0,31.0823,31.0974,31.0445,31.052,137510.0
2016-03-09 14:40:00,41.05,41.05,41.01,41.05,171215.0,31.052,31.052,31.0218,31.052,171215.0
2016-03-09 14:45:00,41.05,41.12,41.05,41.08,93526.0,31.052,31.105,31.052,31.0747,93526.0
2016-03-09 14:50:00,41.08,41.09,41.02,41.03,89524.0,31.0747,31.0823,31.0293,31.0369,89524.0
2016-03-09 14:55:00,41.04,41.07,41.01,41.06,91300.0,31.0445,31.0671,31.0218,31.0596,91300.0
2016-03-09 15:00:00,41.05,41.08,41.03,41.06,73592.0,31.052,31.0747,31.0369,31.0596,73592.0
2016-03-09 15:05:00,41.06,41.09,40.95,40.96,188889.0,31.0596,31.0823,30.9764,30.9839,188889.0
2016-03-09 15:10:00,40.95,40.98,40.91,40.95,111534.0,30.9764,30.9991,30.9461,30.9764,111534.0
2016-03-09 15:15:00,40.95,41.01,40.92,40.97,149997.0,30.9764,31.0218,30.9537,30.9915,149997.0
2016-03-09 15:20:00,40.96,41.02,40.94,40.98,529446.0,30.9839,31.0293,30.9688,30.9991,529446.0
2016-03-09 15:25:00,40.98,41.04,40.97,41.0,179942.0,30.9991,31.0445,30.9915,31.0142,179942.0
2016-03-09 15:30:00,40.99,41.09,40.97,41.07,185433.0,31.0066,31.0823,30.9915,31.0671,185433.0
2016-03-09 15:35:00,41.06,41.07,40.98,41.01,127381.0,31.0596,31.0671,30.9991,31.0218,127381.0
2016-03-09 15:40:00,41.01,41.11,40.98,41.04,276731.0,31.0218,31.0974,30.9991,31.0445,276731.0
2016-03-09 15:45:00,41.04,41.08,41.02,41.05,246387.0,31.0445,31.0747,31.0293,31.052,246387.0
2016-03-09 15:50:00,41.05,41.09,41.0,41.09,245894.0,31.052,31.0823,31.0142,31.0823,245894.0
2016-03-09 15:55:00,41.09,41.15,41.03,41.15,825214.0,31.0823,31.1277,31.0369,31.1277,825214.0
2016-03-10 09:30:00,41.61,41.67,41.28,41.57,865648.0,31.4756,31.521,31.226,31.4454,865648.0
2016-03-10 09:35:00,41.57,41.7,41.36,41.66,722185.0,31.4454,31.5437,31.2865,31.5134,722185.0
2016-03-10 09:40:00,41.65,41.67,41.44,41.67,282045.0,31.5059,31.521,31.347,31.521,282045.0
2016-03-10 09:45:00,41.66,41.94,41.61,41.93,552162.0,31.5134,31.7253,31.4756,31.7177,552162.0
2016-03-10 09:50:00,41.93,41.96,41.83,41.93,319502.0,31.7177,31.7404,31.642,31.7177,319502.0
2016-03-10 09:55:00,41.92,42.07,41.89,41.99,340260.0,31.7101,31.8236,31.6874,31.7631,340260.0
2016-03-10 10:00:00,41.99,42.15,41.91,42.05,495881.0,31.7631,31.8841,31.7026,31.8085,495881.0
2016-03-10 10:05:00,42.04,42.06,41.89,41.91,261970.0,31.8009,31.816,31.6874,31.7026,261970.0
2016-03-10 10:10:00,41.91,41.96,41.81,41.92,399309.0,31.7026,31.7404,31.6269,31.7101,399309.0
2016-03-10 10:15:00,41.93,42.02,41.85,41.86,197279.0,31.7177,31.7858,31.6572,31.6647,197279.0
2016-03-10 10:20:00,41.86,41.97,41.77,41.86,282432.0,31.6647,31.7479,31.5967,31.6647,282432.0
2016-03-10 10:25:00,41.87,41.87,41.74,41.79,250390.0,31.6723,31.6723,31.574,31.6118,250390.0
2016-03-10 10:30:00,41.78,41.8,41.55,41.59,571814.0,31.6042,31.6194,31.4302,31.4605,571814.0
2016-03-10 10:35:00,41.59,41.63,41.45,41.57,357552.0,31.4605,31.4908,31.3546,31.4454,357552.0
2016-03-10 10:40:00,41.57,41.66,41.48,41.66,221306.0,31.4454,31.5134,31.3773,31.5134,221306.0
2016-03-10 10:45:00,41.66,41.67,41.43,41.44,216035.0,31.5134,31.521,31.3395,31.347,216035.0
2016-03-10 10:50:00,41.44,41.59,41.41,41.48,374757.0,31.347,31.4605,31.3243,31.3773,374757.0
2016-03-10 10:55:00,41.48,41.51,41.29,41.3,279197.0,31.3773,31.4,31.2336,31.2411,279197.0
2016-03-10 11:00:00,41.32,41.36,41.11,41.2,345717.0,31.2563,31.2865,31.0974,31.1655,345717.0
2016-03-10 11:05:00,41.2,41.41,41.19,41.4,251462.0,31.1655,31.3243,31.1579,31.3168,251462.0
2016-03-10 11:10:00,41.39,41.43,41.26,41.35,198338.0,31.3092,31.3395,31.2109,31.279,198338.0
2016-03-10 11:15:00,41.36,41.37,41.22,41.23,177020.0,31.2865,31.2941,31.1806,31.1882,177020.0
2016-03-10 11:20:00,41.22,41.23,41.03,41.07,376296.0,31.1806,31.1882,31.0369,31.0671,376296.0
2016-03-10 11:25:00,41.07,41.23,41.01,41.19,240297.0,31.0671,31.1882,31.0218,31.1579,240297.0
2016-03-10 11:30:00,41.19,41.2,41.0,41.08,182627.0,31.1579,31.1655,31.0142,31.0747,182627.0
2016-03-10 11:35:00,41.07,41.15,41.0,41.11,267295.0,31.0671,31.1277,31.0142,31.0974,267295.0
2016-03-10 11:40:00,41.11,41.21,41.09,41.09,180715.0,31.0974,31.173,31.0823,31.0823,180715.0
2016-03-10 11:45:00,41.09,41.18,41.05,41.17,110681.0,31.0823,31.1504,31.052,31.1428,110681.0
2016-03-10 11:50:00,41.18,41.2,41.06,41.09,263360.0,31.1504,31.1655,31.0596,31.0823,263360.0
2016-03-10 11:55:00,41.1,41.23,41.09,41.16,258086.0,31.0898,31.1882,31.0823,31.1352,258086.0
2016-03-10 12:00:00,41.16,41.26,41.15,41.2,225449.0,31.1352,31.2109,31.1277,31.1655,225449.0
2016-03-10 12:05:00,41.2,41.23,41.11,41.15,125633.0,31.1655,31.1882,31.0974,31.1277,125633.0
2016-03-10 12:10:00,41.15,41.16,41.08,41.13,87800.0,31.1277,31.1352,31.0747,31.1125,87800.0
2016-03-10 12:15:00,41.13,41.13,41.05,41.07,123822.0,31.1125,31.1125,31.052,31.0671,123822.0
2016-03-10 12:20:00,41.07,41.08,40.9,40.92,259129.0,31.0671,31.0747,30.9386,30.9537,259129.0
2016-03-10 12:25:00,40.91,41.01,40.91,40.97,153649.0,30.9461,31.0218,30.9461,30.9915,153649.0
2016-03-10 12:30:00,40.98,41.0,40.82,40.89,259671.0,30.9991,31.0142,30.878,30.931,259671.0
2016-03-10 12:35:00,40.9,40.9,40.7,40.75,222654.0,30.9386,30.9386,30.7873,30.8251,222654.0
2016-03-10 12:40:00,40.75,40.76,40.61,40.64,207254.0,30.8251,30.8326,30.7192,30.7419,207254.0
2016-03-10 12:45:00,40.63,40.75,40.61,40.68,246793.0,30.7343,30.8251,30.7192,30.7721,246793.0
2016-03-10 12:50:00,40.69,40.81,40.68,40.74,147299.0,30.7797,30.8705,30.7721,30.8175,147299.0
2016-03-10 12:55:00,40.73,40.89,40.71,40.84,166149.0,30.81,30.931,30.7948,30.8932,166149.0
2016-03-10 13:00:00,40.84,40.93,40.83,40.88,234407.0,30.8932,30.9612,30.8856,30.9234,234407.0
2016-03-10 13:05:00,40.87,40.91,40.78,40.8,73969.0,30.9159,30.9461,30.8478,30.8629,73969.0
2016-03-10 13:10:00,40.79,40.81,40.71,40.74,186344.0,30.8553,30.8705,30.7948,30.8175,186344.0
2016-03-10 13:15:00,40.75,40.93,40.75,40.93,134690.0,30.8251,30.9612,30.8251,30.9612,134690.0
2016-03-10 13:20:00,40.93,40.93,40.86,40.87,98240.0,30.9612,30.9612,30.9083,30.9159,98240.0
2016-03-10 13:25:00,40.87,41.05,40.85,41.01,124295.0,30.9159,31.052,30.9007,31.0218,124295.0
2016-03-10 13:30:00,41.0,41.06,40.96,41.06,154888.0,31.0142,31.0596,30.9839,31.0596,154888.0
2016-03-10 13:35:00,41.06,41.08,41.0,41.06,146031.0,31.0596,31.0747,31.0142,31.0596,146031.0
2016-03-10 13:40:00,41.06,41.08,40.97,40.98,84708.0,31.0596,31.0747,30.9915,30.9991,84708.0
2016-03-10 13:45:00,40.99,41.01,40.96,41.0,57398.0,31.0066,31.0218,30.9839,31.0142,57398.0
2016-03-10 13:50:00,41.0,41.08,41.0,41.08,59806.0,31.0142,31.0747,31.0142,31.0747,59806.0
2016-03-10 13:55:00,41.07,41.08,40.95,41.0,89513.0,31.0671,31.0747,30.9764,31.0142,89513.0
2016-03-10 14:00:00,40.99,41.06,40.98,41.02,68805.0,31.0066,31.0596,30.9991,31.0293,68805.0
2016-03-10 14:05:00,41.01,41.02,40.82,40.84,191950.0,31.0218,31.0293,30.878,30.8932,191950.0
2016-03-10 14:10:00,40.84,40.86,40.76,40.84,156645.0,30.8932,30.9083,30.8326,30.8932,156645.0
2016-03-10 14:15:00,40.84,40.91,40.8,40.88,74996.0,30.8932,30.9461,30.8629,30.9234,74996.0
2016-03-10 14:20:00,40.88,40.99,40.83,40.98,158385.0,30.9234,31.0066,30.8856,30.9991,158385.0
2016-03-10 14:25:00,40.98,41.05,40.95,41.04,174080.0,30.9991,31.052,30.9764,31.0445,174080.0
2016-03-10 14:30:00,41.05,41.13,41.02,41.07,190247.0,31.052,31.1125,31.0293,31.0671,190247.0
2016-03-10 14:35:00,41.08,41.13,41.04,41.12,77769.0,31.0747,31.1125,31.0445,31.105,77769.0
2016-03-10 14:40:00,41.12,41.27,41.11,41.24,219932.0,31.105,31.2184,31.0974,31.1957,219932.0
2016-03-10 14:45:00,41.24,41.33,41.22,41.28,183215.0,31.1957,31.2638,31.1806,31.226,183215.0
2016-03-10 14:50:00,41.28,41.32,41.2,41.21,150530.0,31.226,31.2563,31.1655,31.173,150530.0
2016-03-10 14:55:00,41.2,41.23,41.16,41.18,236689.0,31.1655,31.1882,31.1352,31.1504,236689.0
2016-03-10 15:00:00,41.17,41.26,41.12,41.15,323832.0,31.1428,31.2109,31.105,31.1277,323832.0
2016-03-10 15:05:00,41.15,41.21,41.11,41.19,199105.0,31.1277,31.173,31.0974,31.1579,199105.0
2016-03-10 15:10:00,41.2,41.3,41.15,41.29,360375.0,31.1655,31.2411,31.1277,31.2336,360375.0
2016-03-10 15:15:00,41.3,41.4,41.29,41.31,364801.0,31.2411,31.3168,31.2336,31.2487,364801.0
2016-03-10 15:20:00,41.31,41.34,41.23,41.32,158699.0,31.2487,31.2714,31.1882,31.2563,158699.0
2016-03-10 15:25:00,41.32,41.54,41.29,41.5,343863.0,31.2563,31.4227,31.2336,31.3924,343863.0
2016-03-10 15:30:00,41.5,41.53,41.4,41.43,185622.0,31.3924,31.4151,31.3168,31.3395,185622.0
2016-03-10 15:35:00,41.44,41.45,41.32,41.32,211285.0,31.347,31.3546,31.2563,31.2563,211285.0
2016-03-10 15:40:00,41.33,41.36,41.26,41.27,324437.0,31.2638,31.2865,31.2109,31.2184,324437.0
2016-03-10 15:45:00,41.27,41.31,41.23,41.24,319876.0,31.2184,31.2487,31.1882,31.1957,319876.0
2016-03-10 15:50:00,41.25,41.33,41.24,41.32,306908.0,31.2033,31.2638,31.1957,31.2563,306908.0
2016-03-10 15:55:00,41.32,41.37,41.25,41.37,605534.0,31.2563,31.2941,31.2033,31.2941,605534.0
2016-03-11 09:30:00,42.27,42.4,42.06,42.22,900182.0,31.9749,32.0732,31.816,31.9371,900182.0
2016-03-11 09:35:00,42.2,42.22,41.93,42.05,365468.0,31.9219,31.9371,31.7177,31.8085,365468.0
2016-03-11 09:40:00,42.05,42.1,41.94,41.98,446173.0,31.8085,31.8463,31.7253,31.7555,446173.0
2016-03-11 09:45:00,41.99,42.03,41.82,41.87,475715.0,31.7631,31.7933,31.6345,31.6723,475715.0
2016-03-11 09:50:00,41.87,41.94,41.8,41.88,357283.0,31.6723,31.7253,31.6194,31.6799,357283.0
2016-03-11 09:55:00,41.87,41.94,41.78,41.89,388593.0,31.6723,31.7253,31.6042,31.6874,388593.0
2016-03-11 10:00:00,41.9,41.97,41.82,41.84,290700.0,31.695,31.7479,31.6345,31.6496,290700.0
2016-03-11 10:05:00,41.84,41.89,41.76,41.84,172198.0,31.6496,31.6874,31.5891,31.6496,172198.0
2016-03-11 10:10:00,41.85,41.96,41.84,41.96,150793.0,31.6572,31.7404,31.6496,31.7404,150793.0
2016-03-11 10:15:00,41.96,42.12,41.92,42.11,274323.0,31.7404,31.8614,31.7101,31.8538,274323.0
2016-03-11 10:20:00,42.11,42.15,42.05,42.15,205684.0,31.8538,31.8841,31.8085,31.8841,205684.0
2016-03-11 10:25:00,42.14,42.19,42.12,42.15,269824.0,31.8765,31.9144,31.8614,31.8841,269824.0
2016-03-11 10:30:00,42.16,42.31,42.16,42.3,292722.0,31.8917,32.0051,31.8917,31.9976,292722.0
2016-03-11 10:35:00,42.31,42.38,42.29,42.31,367186.0,32.0051,32.0581,31.99,32.0051,367186.0
2016-03-11 10:40:00,42.31,42.33,42.21,42.22,175323.0,32.0051,32.0203,31.9295,31.9371,175323.0
2016-03-11 10:45:00,42.23,42.31,42.21,42.25,98729.0,31.9446,32.0051,31.9295,31.9598,98729.0
2016-03-11 10:50:00,42.26,42.28,42.17,42.26,133916.0,31.9673,31.9824,31.8992,31.9673,133916.0
2016-03-11 10:55:00,42.27,42.27,42.17,42.24,130862.0,31.9749,31.9749,31.8992,31.9522,130862.0
2016-03-11 11:00:00,42.24,42.33,42.23,42.32,219800.0,31.9522,32.0203,31.9446,32.0127,219800.0
2016-03-11 11:05:00,42.32,42.39,42.28,42.37,183158.0,32.0127,32.0657,31.9824,32.0505,183158.0
2016-03-11 11:10:00,42.37,42.47,42.37,42.46,233204.0,32.0505,32.1262,32.0505,32.1186,233204.0
2016-03-11 11:15:00,42.45,42.49,42.43,42.47,270754.0,32.111,32.1413,32.0959,32.1262,270754.0
2016-03-11 11:20:00,42.47,42.49,42.35,42.38,136446.0,32.1262,32.1413,32.0354,32.0581,136446.0
2016-03-11 11:25:00,42.38,42.44,42.37,42.43,233629.0,32.0581,32.1035,32.0505,32.0959,233629.0
2016-03-11 11:30:00,42.43,42.48,42.38,42.47,284575.0,32.0959,32.1337,32.0581,32.1262,284575.0
2016-03-11 11:35:00,42.47,42.49,42.44,42.47,192492.0,32.1262,32.1413,32.1035,32.1262,192492.0
2016-03-11 11:40:00,42.47,42.51,42.45,42.48,163344.0,32.1262,32.1564,32.111,32.1337,163344.0
2016-03-11 11:45:00,42.48,42.53,42.47,42.53,142673.0,32.1337,32.1716,32.1262,32.1716,142673.0
2016-03-11 11:50:00,42.53,42.53,42.5,42.52,91302.0,32.1716,32.1716,32.1489,32.164,91302.0
2016-03-11 11:55:00,42.52,42.59,42.51,42.54,157616.0,32.164,32.2169,32.1564,32.1791,157616.0
2016-03-11 12:00:00,42.53,42.54,42.43,42.51,175940.0,32.1716,32.1791,32.0959,32.1564,175940.0
2016-03-11 12:05:00,42.5,42.51,42.45,42.48,134732.0,32.1489,32.1564,32.111,32.1337,134732.0
2016-03-11 12:10:00,42.48,42.5,42.45,42.46,190123.0,32.1337,32.1489,32.111,32.1186,190123.0
2016-03-11 12:15:00,42.46,42.49,42.43,42.49,161594.0,32.1186,32.1413,32.0959,32.1413,161594.0
2016-03-11 12:20:00,42.5,42.51,42.45,42.5,105994.0,32.1489,32.1564,32.111,32.1489,105994.0
2016-03-11 12:25:00,42.49,42.53,42.45,42.51,188522.0,32.1413,32.1716,32.111,32.1564,188522.0
2016-03-11 12:30:00,42.51,42.58,42.51,42.55,158552.0,32.1564,32.2094,32.1564,32.1867,158552.0
2016-03-11 12:35:00,42.54,42.55,42.48,42.51,145358.0,32.1791,32.1867,32.1337,32.1564,145358.0
2016-03-11 12:40:00,42.5,42.51,42.46,42.47,136183.0,32.1489,32.1564,32.1186,32.1262,136183.0
2016-03-11 12:45:00,42.47,42.5,42.45,42.47,111132.0,32.1262,32.1489,32.111,32.1262,111132.0
2016-03-11 12:50:00,42.47,42.5,42.44,42.48,138812.0,32.1262,32.1489,32.1035,32.1337,138812.0
2016-03-11 12:55:00,42.49,42.53,42.46,42.47,107112.0,32.1413,32.1716,32.1186,32.1262,107112.0
2016-03-11 13:00:00,42.48,42.48,42.43,42.45,231160.0,32.1337,32.1337,32.0959,32.111,231160.0
2016-03-11 13:05:00,42.46,42.48,42.42,42.45,198004.0,32.1186,32.1337,32.0883,32.111,198004.0
2016-03-11 13:10:00,42.45,42.5,42.44,42.49,89800.0,32.111,32.1489,32.1035,32.1413,89800.0
2016-03-11 13:15:00,42.49,42.54,42.47,42.54,170048.0,32.1413,32.1791,32.1262,32.1791,170048.0
2016-03-11 13:20:00,42.53,42.57,42.5,42.57,79417.0,32.1716,32.2018,32.1489,32.2018,79417.0
2016-03-11 13:25:00,42.57,42.6,42.55,42.58,99296.0,32.2018,32.2245,32.1867,32.2094,99296.0
2016-03-11 13:30:00,42.58,42.6,42.54,42.55,118057.0,32.2094,32.2245,32.1791,32.1867,118057.0
2016-03-11 13:35:00,42.55,42.55,42.5,42.54,75534.0,32.1867,32.1867,32.1489,32.1791,75534.0
2016-03-11 13:40:00,42.54,42.54,42.45,42.47,235280.0,32.1791,32.1791,32.111,32.1262,235280.0
2016-03-11 13:45:00,42.48,42.59,42.45,42.57,194214.0,32.1337,32.2169,32.111,32.2018,194214.0
2016-03-11 13:50:00,42.57,42.65,42.57,42.63,201826.0,32.2018,32.2623,32.2018,32.2472,201826.0
2016-03-11 13:55:00,42.63,42.7,42.61,42.66,226188.0,32.2472,32.3001,32.2321,32.2699,226188.0
2016-03-11 14:00:00,42.66,42.67,42.65,42.66,52853.0,32.2699,32.2775,32.2623,32.2699,52853.0
2016-03-11 14:05:00,42.66,42.67,42.63,42.64,160732.0,32.2699,32.2775,32.2472,32.2548,160732.0
2016-03-11 14:10:00,42.65,42.71,42.64,42.64,229324.0,32.2623,32.3077,32.2548,32.2548,229324.0
2016-03-11 14:15:00,42.65,42.65,42.59,42.61,173293.0,32.2623,32.2623,32.2169,32.2321,173293.0
2016-03-11 14:20:00,42.61,42.66,42.61,42.65,178602.0,32.2321,32.2699,32.2321,32.2623,178602.0
2016-03-11 14:25:00,42.66,42.67,42.61,42.66,212296.0,32.2699,32.2775,32.2321,32.2699,212296.0
2016-03-11 14:30:00,42.66,42.67,42.62,42.65,139054.0,32.2699,32.2775,32.2396,32.2623,139054.0
2016-03-11 14:35:00,42.65,42.65,42.64,42.65,165104.0,32.2623,32.2623,32.2548,32.2623,165104.0
2016-03-11 14:40:00,42.65,42.66,42.6,42.66,170907.0,32.2623,32.2699,32.2245,32.2699,170907.0
2016-03-11 14:45:00,42.66,42.73,42.65,42.72,140333.0,32.2699,32.3228,32.2623,32.3153,140333.0
2016-03-11 14:50:00,42.72,42.74,42.68,42.72,105531.0,32.3153,32.3304,32.285,32.3153,105531.0
2016-03-11 14:55:00,42.72,42.72,42.65,42.68,105973.0,32.3153,32.3153,32.2623,32.285,105973.0
2016-03-11 15:00:00,42.68,42.75,42.65,42.75,219424.0,32.285,32.338,32.2623,32.338,219424.0
2016-03-11 15:05:00,42.75,42.84,42.73,42.83,352971.0,32.338,32.4061,32.3228,32.3985,352971.0
2016-03-11 15:10:00,42.83,42.9,42.82,42.87,340107.0,32.3985,32.4514,32.3909,32.4287,340107.0
2016-03-11 15:15:00,42.87,42.88,42.81,42.83,199019.0,32.4287,32.4363,32.3834,32.3985,199019.0
2016-03-11 15:20:00,42.84,42.96,42.83,42.96,482895.0,32.4061,32.4968,32.3985,32.4968,482895.0
2016-03-11 15:25:00,42.96,43.0,42.93,42.93,509251.0,32.4968,32.5271,32.4741,32.4741,509251.0
2016-03-11 15:30:00,42.93,42.98,42.92,42.96,263238.0,32.4741,32.512,32.4666,32.4968,263238.0
2016-03-11 15:35:00,42.96,42.97,42.82,42.84,339746.0,32.4968,32.5044,32.3909,32.4061,339746.0
2016-03-11 15:40:00,42.84,42.91,42.82,42.9,302754.0,32.4061,32.459,32.3909,32.4514,302754.0
2016-03-11 15:45:00,42.9,42.91,42.86,42.88,365463.0,32.4514,32.459,32.4212,32.4363,365463.0
2016-03-11 15:50:00,42.88,42.92,42.88,42.91,520201.0,32.4363,32.4666,32.4363,32.459,520201.0
2016-03-11 15:55:00,42.91,43.01,42.89,42.98,1492537.0,32.459,32.5346,32.4439,32.512,1492537.0
2016-03-14 09:30:00,42.66,42.83,42.6,42.76,581949.0,32.2699,32.3985,32.2245,32.3455,581949.0
2016-03-14 09:35:00,42.77,42.81,42.49,42.63,509614.0,32.3531,32.3834,32.1413,32.2472,509614.0
2016-03-14 09:40:00,42.64,42.69,42.51,42.52,447734.0,32.2548,32.2926,32.1564,32.164,447734.0
2016-03-14 09:45:00,42.52,42.55,42.42,42.43,330893.0,32.164,32.1867,32.0883,32.0959,330893.0
2016-03-14 09:50:00,42.42,42.48,42.34,42.35,264486.0,32.0883,32.1337,32.0278,32.0354,264486.0
2016-03-14 09:55:00,42.35,42.44,42.31,42.41,205212.0,32.0354,32.1035,32.0051,32.0808,205212.0
2016-03-14 10:00:00,42.41,42.52,42.34,42.51,144725.0,32.0808,32.164,32.0278,32.1564,144725.0
2016-03-14 10:05:00,42.5,42.57,42.43,42.43,192894.0,32.1489,32.2018,32.0959,32.0959,192894.0
2016-03-14 10:10:00,42.44,42.59,42.43,42.58,256604.0,32.1035,32.2169,32.0959,32.2094,256604.0
2016-03-14 10:15:00,42.57,42.58,42.47,42.53,154019.0,32.2018,32.2094,32.1262,32.1716,154019.0
2016-03-14 10:20:00,42.54,42.56,42.44,42.48,191354.0,32.1791,32.1942,32.1035,32.1337,191354.0
2016-03-14 10:25:00,42.48,42.57,42.45,42.49,144104.0,32.1337,32.2018,32.111,32.1413,144104.0
2016-03-14 10:30:00,42.49,42.67,42.48,42.62,323587.0,32.1413,32.2775,32.1337,32.2396,323587.0
2016-03-14 10:35:00,42.63,42.69,42.58,42.61,135447.0,32.2472,32.2926,32.2094,32.2321,135447.0
2016-03-14 10:40:00,42.61,42.62,42.54,42.6,91495.0,32.2321,32.2396,32.1791,32.2245,91495.0
2016-03-14 10:45:00,42.61,42.79,42.61,42.7,205714.0,32.2321,32.3682,32.2321,32.3001,205714.0
2016-03-14 10:50:00,42.7,42.72,42.66,42.71,134551.0,32.3001,32.3153,32.2699,32.3077,134551.0
2016-03-14 10:55:00,42.7,42.71,42.54,42.54,161819.0,32.3001,32.3077,32.1791,32.1791,161819.0
2016-03-14 11:00:00,42.55,42.67,42.54,42.58,192971.0,32.1867,32.2775,32.1791,32.2094,192971.0
2016-03-14 11:05:00,42.58,42.58,42.49,42.51,115514.0,32.2094,32.2094,32.1413,32.1564,115514.0
2016-03-14 11:10:00,42.52,42.59,42.5,42.52,100418.0,32.164,32.2169,32.1489,32.164,100418.0
2016-03-14 11:15:00,42.53,42.65,42.53,42.63,103211.0,32.1716,32.2623,32.1716,32.2472,103211.0
2016-03-14 11:20:00,42.62,42.62,42.53,42.54,119965.0,32.2396,32.2396,32.1716,32.1791,119965.0
2016-03-14 11:25:00,42.55,42.59,42.46,42.46,130226.0,32.1867,32.2169,32.1186,32.1186,130226.0
2016-03-14 11:30:00,42.46,42.52,42.42,42.49,166241.0,32.1186,32.164,32.0883,32.1413,166241.0
2016-03-14 11:35:00,42.49,42.53,42.46,42.5,133503.0,32.1413,32.1716,32.1186,32.1489,133503.0
2016-03-14 11:40:00,42.5,42.55,42.44,42.44,84543.0,32.1489,32.1867,32.1035,32.1035,84543.0
2016-03-14 11:45:00,42.45,42.45,42.4,42.4,107214.0,32.111,32.111,32.0732,32.0732,107214.0
2016-03-14 11:50:00,42.41,42.51,42.4,42.5,143795.0,32.0808,32.1564,32.0732,32.1489,143795.0
2016-03-14 11:55:00,42.49,42.5,42.28,42.31,187523.0,32.1413,32.1489,31.9824,32.0051,187523.0
2016-03-14 12:00:00,42.31,42.32,42.2,42.25,232018.0,32.0051,32.0127,31.9219,31.9598,232018.0
2016-03-14 12:05:00,42.26,42.38,42.24,42.37,319860.0,31.9673,32.0581,31.9522,32.0505,319860.0
2016-03-14 12:10:00,42.37,42.42,42.33,42.41,345124.0,32.0505,32.0883,32.0203,32.0808,345124.0
2016-03-14 12:15:00,42.42,42.52,42.4,42.51,151919.0,32.0883,32.164,32.0732,32.1564,151919.0
2016-03-14 12:20:00,42.51,42.52,42.45,42.47,83483.0,32.1564,32.164,32.111,32.1262,83483.0
2016-03-14 12:25:00,42.48,42.49,42.42,42.45,138391.0,32.1337,32.1413,32.0883,32.111,138391.0
2016-03-14 12:30:00,42.45,42.54,42.44,42.54,123972.0,32.111,32.1791,32.1035,32.1791,123972.0
2016-03-14 12:35:00,42.55,42.63,42.54,42.6,134646.0,32.1867,32.2472,32.1791,32.2245,134646.0
2016-03-14 12:40:00,42.61,42.61,42.52,42.52,92067.0,32.2321,32.2321,32.164,32.164,92067.0
2016-03-14 12:45:00,42.52,42.58,42.51,42.57,112264.0,32.164,32.2094,32.1564,32.2018,112264.0
2016-03-14 12:50:00,42.57,42.59,42.54,42.59,82261.0,32.2018,32.2169,32.1791,32.2169,82261.0
2016-03-14 12:55:00,42.59,42.59,42.56,42.58,87412.0,32.2169,32.2169,32.1942,32.2094,87412.0
2016-03-14 13:00:00,42.59,42.63,42.57,42.6,101001.0,32.2169,32.2472,32.2018,32.2245,101001.0
2016-03-14 13:05:00,42.59,42.67,42.59,42.64,120372.0,32.2169,32.2775,32.2169,32.2548,120372.0
2016-03-14 13:10:00,42.65,42.66,42.54,42.55,206609.0,32.2623,32.2699,32.1791,32.1867,206609.0
2016-03-14 13:15:00,42.56,42.62,42.56,42.6,78445.0,32.1942,32.2396,32.1942,32.2245,78445.0
2016-03-14 13:20:00,42.59,42.67,42.56,42.65,84209.0,32.2169,32.2775,32.1942,32.2623,84209.0
2016-03-14 13:25:00,42.65,42.71,42.62,42.63,91859.0,32.2623,32.3077,32.2396,32.2472,91859.0
2016-03-14 13:30:00,42.63,42.68,42.62,42.67,101887.0,32.2472,32.285,32.2396,32.2775,101887.0
2016-03-14 13:35:00,42.67,42.68,42.62,42.65,51800.0,32.2775,32.285,32.2396,32.2623,51800.0
2016-03-14 13:40:00,42.66,42.71,42.66,42.71,84343.0,32.2699,32.3077,32.2699,32.3077,84343.0
2016-03-14 13:45:00,42.71,42.71,42.65,42.66,87476.0,32.3077,32.3077,32.2623,32.2699,87476.0
2016-03-14 13:50:00,42.65,42.7,42.64,42.7,62966.0,32.2623,32.3001,32.2548,32.3001,62966.0
2016-03-14 13:55:00,42.69,42.72,42.68,42.7,75227.0,32.2926,32.3153,32.285,32.3001,75227.0
2016-03-14 14:00:00,42.7,42.7,42.61,42.65,111141.0,32.3001,32.3001,32.2321,32.2623,111141.0
2016-03-14 14:05:00,42.65,42.67,42.61,42.65,82120.0,32.2623,32.2775,32.2321,32.2623,82120.0
2016-03-14 14:10:00,42.65,42.69,42.63,42.66,49563.0,32.2623,32.2926,32.2472,32.2699,49563.0
2016-03-14 14:15:00,42.65,42.74,42.63,42.72,111257.0,32.2623,32.3304,32.2472,32.3153,111257.0
2016-03-14 14:20:00,42.72,42.8,42.69,42.78,142694.0,32.3153,32.3758,32.2926,32.3607,142694.0
2016-03-14 14:25:00,42.78,42.8,42.71,42.79,105167.0,32.3607,32.3758,32.3077,32.3682,105167.0
2016-03-14 14:30:00,42.78,42.8,42.72,42.75,99199.0,32.3607,32.3758,32.3153,32.338,99199.0
2016-03-14 14:35:00,42.76,42.8,42.73,42.8,115737.0,32.3455,32.3758,32.3228,32.3758,115737.0
2016-03-14 14:40:00,42.8,42.86,42.79,42.82,226972.0,32.3758,32.4212,32.3682,32.3909,226972.0
2016-03-14 14:45:00,42.82,42.85,42.81,42.84,76602.0,32.3909,32.4136,32.3834,32.4061,76602.0
2016-03-14 14:50:00,42.83,42.84,42.73,42.74,143222.0,32.3985,32.4061,32.3228,32.3304,143222.0
2016-03-14 14:55:00,42.75,42.82,42.73,42.81,91533.0,32.338,32.3909,32.3228,32.3834,91533.0
2016-03-14 15:00:00,42.82,42.83,42.75,42.78,76218.0,32.3909,32.3985,32.338,32.3607,76218.0
2016-03-14 15:05:00,42.77,42.8,42.76,42.77,74827.0,32.3531,32.3758,32.3455,32.3531,74827.0
2016-03-14 15:10:00,42.77,42.87,42.73,42.85,226877.0,32.3531,32.4287,32.3228,32.4136,226877.0
2016-03-14 15:15:00,42.86,42.86,42.78,42.79,113605.0,32.4212,32.4212,32.3607,32.3682,113605.0
2016-03-14 15:20:00,42.79,42.82,42.77,42.79,99458.0,32.3682,32.3909,32.3531,32.3682,99458.0
2016-03-14 15:25:00,42.79,42.91,42.79,42.84,199570.0,32.3682,32.459,32.3682,32.4061,199570.0
2016-03-14 15:30:00,42.84,42.84,42.73,42.74,187946.0,32.4061,32.4061,32.3228,32.3304,187946.0
2016-03-14 15:35:00,42.75,42.83,42.74,42.8,166656.0,32.338,32.3985,32.3304,32.3758,166656.0
2016-03-14 15:40:00,42.8,42.85,42.78,42.81,173956.0,32.3758,32.4136,32.3607,32.3834,173956.0
2016-03-14 15:45:00,42.82,42.86,42.8,42.82,208579.0,32.3909,32.4212,32.3758,32.3909,208579.0
2016-03-14 15:50:00,42.83,42.83,42.73,42.74,229156.0,32.3985,32.3985,32.3228,32.3304,229156.0
2016-03-14 15:55:00,42.73,42.78,42.64,42.66,566329.0,32.3228,32.3607,32.2548,32.2699,566329.0
2016-03-15 09:30:00,42.26,42.37,42.14,42.19,585422.0,31.9673,32.0505,31.8765,31.9144,585422.0
2016-03-15 09:35:00,42.19,42.2,42.02,42.11,475690.0,31.9144,31.9219,31.7858,31.8538,475690.0
2016-03-15 09:40:00,42.12,42.32,42.04,42.23,299598.0,31.8614,32.0127,31.8009,31.9446,299598.0
2016-03-15 09:45:00,42.24,42.4,42.21,42.26,314396.0,31.9522,32.0732,31.9295,31.9673,314396.0
2016-03-15 09:50:00,42.28,42.32,42.2,42.24,180465.0,31.9824,32.0127,31.9219,31.9522,180465.0
2016-03-15 09:55:00,42.23,42.24,42.1,42.17,231676.0,31.9446,31.9522,31.8463,31.8992,231676.0
2016-03-15 10:00:00,42.16,42.17,42.05,42.07,251534.0,31.8917,31.8992,31.8085,31.8236,251534.0
2016-03-15 10:05:00,42.07,42.2,42.05,42.15,305743.0,31.8236,31.9219,31.8085,31.8841,305743.0
2016-03-15 10:10:00,42.15,42.23,42.1,42.21,233471.0,31.8841,31.9446,31.8463,31.9295,233471.0
2016-03-15 10:15:00,42.21,42.27,42.11,42.15,154715.0,31.9295,31.9749,31.8538,31.8841,154715.0
2016-03-15 10:20:00,42.15,42.2,42.11,42.13,105389.0,31.8841,31.9219,31.8538,31.869,105389.0
2016-03-15 10:25:00,42.13,42.24,42.1,42.24,121076.0,31.869,31.9522,31.8463,31.9522,121076.0
2016-03-15 10:30:00,42.23,42.28,42.17,42.18,218623.0,31.9446,31.9824,31.8992,31.9068,218623.0
2016-03-15 10:35:00,42.19,42.19,42.07,42.1,168078.0,31.9144,31.9144,31.8236,31.8463,168078.0
2016-03-15 10:40:00,42.1,42.2,42.1,42.17,146418.0,31.8463,31.9219,31.8463,31.8992,146418.0
2016-03-15 10:45:00,42.17,42.18,42.06,42.07,151416.0,31.8992,31.9068,31.816,31.8236,151416.0
2016-03-15 10:50:00,42.08,42.1,41.99,41.99,187639.0,31.8312,31.8463,31.7631,31.7631,187639.0
2016-03-15 10:55:00,41.99,42.05,41.97,42.02,115519.0,31.7631,31.8085,31.7479,31.7858,115519.0
2016-03-15 11:00:00,42.03,42.11,42.01,42.08,113218.0,31.7933,31.8538,31.7782,31.8312,113218.0
2016-03-15 11:05:00,42.09,42.2,42.04,42.19,163244.0,31.8387,31.9219,31.8009,31.9144,163244.0
2016-03-15 11:10:00,42.19,42.19,42.09,42.11,94384.0,31.9144,31.9144,31.8387,31.8538,94384.0
2016-03-15 11:15:00,42.11,42.17,42.07,42.09,112087.0,31.8538,31.8992,31.8236,31.8387,112087.0
2016-03-15 11:20:00,42.09,42.2,42.09,42.17,86356.0,31.8387,31.9219,31.8387,31.8992,86356.0
2016-03-15 11:25:00,42.18,42.27,42.17,42.26,153565.0,31.9068,31.9749,31.8992,31.9673,153565.0
2016-03-15 11:30:00,42.26,42.29,42.23,42.25,126194.0,31.9673,31.99,31.9446,31.9598,126194.0
2016-03-15 11:35:00,42.26,42.29,42.23,42.23,97930.0,31.9673,31.99,31.9446,31.9446,97930.0
2016-03-15 11:40:00,42.23,42.24,42.17,42.21,71858.0,31.9446,31.9522,31.8992,31.9295,71858.0
2016-03-15 11:45:00,42.21,42.27,42.2,42.26,99543.0,31.9295,31.9749,31.9219,31.9673,99543.0
2016-03-15 11:50:00,42.26,42.3,42.25,42.28,81255.0,31.9673,31.9976,31.9598,31.9824,81255.0
2016-03-15 11:55:00,42.27,42.31,42.24,42.25,132838.0,31.9749,32.0051,31.9522,31.9598,132838.0
2016-03-15 12:00:00,42.26,42.3,42.14,42.15,306957.0,31.9673,31.9976,31.8765,31.8841,306957.0
2016-03-15 12:05:00,42.14,42.16,42.1,42.12,134898.0,31.8765,31.8917,31.8463,31.8614,134898.0
2016-03-15 12:10:00,42.12,42.15,42.09,42.11,75894.0,31.8614,31.8841,31.8387,31.8538,75894.0
2016-03-15 12:15:00,42.11,42.14,42.08,42.13,73994.0,31.8538,31.8765,31.8312,31.869,73994.0
2016-03-15 12:20:00,42.13,42.2,42.13,42.16,63563.0,31.869,31.9219,31.869,31.8917,63563.0
2016-03-15 12:25:00,42.16,42.2,42.11,42.19,74022.0,31.8917,31.9219,31.8538,31.9144,74022.0
2016-03-15 12:30:00,42.18,42.2,42.12,42.15,63770.0,31.9068,31.9219,31.8614,31.8841,63770.0
2016-03-15 12:35:00,42.14,42.16,42.09,42.11,117290.0,31.8765,31.8917,31.8387,31.8538,117290.0
2016-03-15 12:40:00,42.1,42.13,42.08,42.12,146753.0,31.8463,31.869,31.8312,31.8614,146753.0
2016-03-15 12:45:00,42.12,42.15,42.11,42.14,85234.0,31.8614,31.8841,31.8538,31.8765,85234.0
2016-03-15 12:50:00,42.14,42.18,42.12,42.16,73997.0,31.8765,31.9068,31.8614,31.8917,73997.0
2016-03-15 12:55:00,42.16,42.18,42.14,42.16,48809.0,31.8917,31.9068,31.8765,31.8917,48809.0
2016-03-15 13:00:00,42.15,42.17,42.12,42.16,88001.0,31.8841,31.8992,31.8614,31.8917,88001.0
2016-03-15 13:05:00,42.15,42.2,42.14,42.16,73101.0,31.8841,31.9219,31.8765,31.8917,73101.0
2016-03-15 13:10:00,42.16,42.18,42.14,42.17,71257.0,31.8917,31.9068,31.8765,31.8992,71257.0
2016-03-15 13:15:00,42.16,42.2,42.14,42.19,129353.0,31.8917,31.9219,31.8765,31.9144,129353.0
2016-03-15 13:20:00,42.19,42.25,42.18,42.23,88104.0,31.9144,31.9598,31.9068,31.9446,88104.0
2016-03-15 13:25:00,42.24,42.27,42.22,42.24,64924.0,31.9522,31.9749,31.9371,31.9522,64924.0
2016-03-15 13:30:00,42.25,42.31,42.25,42.26,136978.0,31.9598,32.0051,31.9598,31.9673,136978.0
2016-03-15 13:35:00,42.26,42.28,42.22,42.24,128015.0,31.9673,31.9824,31.9371,31.9522,128015.0
2016-03-15 13:40:00,42.25,42.27,42.21,42.25,60487.0,31.9598,31.9749,31.9295,31.9598,60487.0
2016-03-15 13:45:00,42.26,42.26,42.22,42.26,91264.0,31.9673,31.9673,31.9371,31.9673,91264.0
2016-03-15 13:50:00,42.26,42.32,42.25,42.32,116755.0,31.9673,32.0127,31.9598,32.0127,116755.0
2016-03-15 13:55:00,42.33,42.36,42.31,42.32,178597.0,32.0203,32.043,32.0051,32.0127,178597.0
2016-03-15 14:00:00,42.33,42.35,42.28,42.29,80674.0,32.0203,32.0354,31.9824,31.99,80674.0
2016-03-15 14:05:00,42.29,42.33,42.27,42.31,54177.0,31.99,32.0203,31.9749,32.0051,54177.0
2016-03-15 14:10:00,42.31,42.44,42.31,42.43,193693.0,32.0051,32.1035,32.0051,32.0959,193693.0
2016-03-15 14:15:00,42.43,42.48,42.42,42.45,121287.0,32.0959,32.1337,32.0883,32.111,121287.0
2016-03-15 14:20:00,42.44,42.48,42.43,42.44,75440.0,32.1035,32.1337,32.0959,32.1035,75440.0
2016-03-15 14:25:00,42.43,42.44,42.4,42.42,87122.0,32.0959,32.1035,32.0732,32.0883,87122.0
2016-03-15 14:30:00,42.43,42.45,42.39,42.45,124606.0,32.0959,32.111,32.0657,32.111,124606.0
2016-03-15 14:35:00,42.45,42.47,42.43,42.46,74800.0,32.111,32.1262,32.0959,32.1186,74800.0
2016-03-15 14:40:00,42.45,42.47,42.39,42.4,99738.0,32.111,32.1262,32.0657,32.0732,99738.0
2016-03-15 14:45:00,42.4,42.42,42.38,42.42,110220.0,32.0732,32.0883,32.0581,32.0883,110220.0
2016-03-15 14:50:00,42.41,42.42,42.36,42.37,78923.0,32.0808,32.0883,32.043,32.0505,78923.0
2016-03-15 14:55:00,42.38,42.39,42.34,42.34,148304.0,32.0581,32.0657,32.0278,32.0278,148304.0
2016-03-15 15:00:00,42.35,42.44,42.33,42.41,94678.0,32.0354,32.1035,32.0203,32.0808,94678.0
2016-03-15 15:05:00,42.4,42.42,42.38,42.4,173883.0,32.0732,32.0883,32.0581,32.0732,173883.0
2016-03-15 15:10:00,42.41,42.5,42.36,42.48,184870.0,32.0808,32.1489,32.043,32.1337,184870.0
2016-03-15 15:15:00,42.49,42.56,42.49,42.56,218766.0,32.1413,32.1942,32.1413,32.1942,218766.0
2016-03-15 15:20:00,42.55,42.6,42.51,42.53,173530.0,32.1867,32.2245,32.1564,32.1716,173530.0
2016-03-15 15:25:00,42.54,42.55,42.5,42.52,106644.0,32.1791,32.1867,32.1489,32.164,106644.0
2016-03-15 15:30:00,42.52,42.57,42.52,42.55,233914.0,32.164,32.2018,32.164,32.1867,233914.0
2016-03-15 15:35:00,42.55,42.59,42.51,42.52,133702.0,32.1867,32.2169,32.1564,32.164,133702.0
2016-03-15 15:40:00,42.52,42.57,42.5,42.51,158977.0,32.164,32.2018,32.1489,32.1564,158977.0
2016-03-15 15:45:00,42.51,42.54,42.48,42.5,168270.0,32.1564,32.1791,32.1337,32.1489,168270.0
2016-03-15 15:50:00,42.5,42.55,42.47,42.54,218820.0,32.1489,32.1867,32.1262,32.1791,218820.0
2016-03-15 15:55:00,42.54,42.62,42.52,42.6,636518.0,32.1791,32.2396,32.164,32.2245,636518.0
2016-03-16 09:30:00,42.13,42.53,42.12,42.53,413910.0,31.869,32.1716,31.8614,32.1716,413910.0
2016-03-16 09:35:00,42.54,42.76,42.49,42.69,423277.0,32.1791,32.3455,32.1413,32.2926,423277.0
2016-03-16 09:40:00,42.68,42.84,42.67,42.75,266104.0,32.285,32.4061,32.2775,32.338,266104.0
2016-03-16 09:45:00,42.75,42.91,42.71,42.87,252794.0,32.338,32.459,32.3077,32.4287,252794.0
2016-03-16 09:50:00,42.88,42.93,42.8,42.81,176763.0,32.4363,32.4741,32.3758,32.3834,176763.0
2016-03-16 09:55:00,42.81,42.86,42.74,42.76,150929.0,32.3834,32.4212,32.3304,32.3455,150929.0
2016-03-16 10:00:00,42.77,42.79,42.57,42.58,274124.0,32.3531,32.3682,32.2018,32.2094,274124.0
2016-03-16 10:05:00,42.59,42.68,42.55,42.66,299451.0,32.2169,32.285,32.1867,32.2699,299451.0
2016-03-16 10:10:00,42.66,42.82,42.61,42.82,273170.0,32.2699,32.3909,32.2321,32.3909,273170.0
2016-03-16 10:15:00,42.82,42.94,42.8,42.92,351597.0,32.3909,32.4817,32.3758,32.4666,351597.0
2016-03-16 10:20:00,42.91,42.93,42.86,42.88,164073.0,32.459,32.4741,32.4212,32.4363,164073.0
2016-03-16 10:25:00,42.89,42.92,42.86,42.89,121604.0,32.4439,32.4666,32.4212,32.4439,121604.0
2016-03-16 10:30:00,42.88,42.99,42.78,42.78,299553.0,32.4363,32.5195,32.3607,32.3607,299553.0
2016-03-16 10:35:00,42.79,42.97,42.78,42.97,224525.0,32.3682,32.5044,32.3607,32.5044,224525.0
2016-03-16 10:40:00,42.96,43.02,42.96,43.0,201900.0,32.4968,32.5422,32.4968,32.5271,201900.0
2016-03-16 10:45:00,43.01,43.05,42.96,43.0,166723.0,32.5346,32.5649,32.4968,32.5271,166723.0
2016-03-16 10:50:00,42.99,43.0,42.93,42.98,113442.0,32.5195,32.5271,32.4741,32.512,113442.0
2016-03-16 10:55:00,42.98,42.99,42.91,42.92,170069.0,32.512,32.5195,32.459,32.4666,170069.0
2016-03-16 11:00:00,42.93,42.96,42.9,42.96,91161.0,32.4741,32.4968,32.4514,32.4968,91161.0
2016-03-16 11:05:00,42.96,43.0,42.92,42.99,112617.0,32.4968,32.5271,32.4666,32.5195,112617.0
2016-03-16 11:10:00,42.99,42.99,42.92,42.92,80541.0,32.5195,32.5195,32.4666,32.4666,80541.0
2016-03-16 11:15:00,42.92,42.95,42.88,42.92,149028.0,32.4666,32.4893,32.4363,32.4666,149028.0
2016-03-16 11:20:00,42.92,42.93,42.88,42.88,93193.0,32.4666,32.4741,32.4363,32.4363,93193.0
2016-03-16 11:25:00,42.88,42.9,42.83,42.86,105839.0,32.4363,32.4514,32.3985,32.4212,105839.0
2016-03-16 11:30:00,42.85,42.92,42.84,42.92,96287.0,32.4136,32.4666,32.4061,32.4666,96287.0
2016-03-16 11:35:00,42.91,42.91,42.84,42.89,103933.0,32.459,32.459,32.4061,32.4439,103933.0
2016-03-16 11:40:00,42.88,42.89,42.78,42.78,145987.0,32.4363,32.4439,32.3607,32.3607,145987.0
2016-03-16 11:45:00,42.79,42.8,42.67,42.68,159849.0,32.3682,32.3758,32.2775,32.285,159849.0
2016-03-16 11:50:00,42.67,42.7,42.66,42.7,113791.0,32.2775,32.3001,32.2699,32.3001,113791.0
2016-03-16 11:55:00,42.71,42.73,42.62,42.64,86099.0,32.3077,32.3228,32.2396,32.2548,86099.0
2016-03-16 12:00:00,42.65,42.7,42.64,42.67,80767.0,32.2623,32.3001,32.2548,32.2775,80767.0
2016-03-16 12:05:00,42.68,42.73,42.66,42.69,115518.0,32.285,32.3228,32.2699,32.2926,115518.0
2016-03-16 12:10:00,42.69,42.7,42.62,42.66,91595.0,32.2926,32.3001,32.2396,32.2699,91595.0
2016-03-16 12:15:00,42.66,42.68,42.55,42.56,154201.0,32.2699,32.285,32.1867,32.1942,154201.0
2016-03-16 12:20:00,42.56,42.6,42.54,42.55,106940.0,32.1942,32.2245,32.1791,32.1867,106940.0
2016-03-16 12:25:00,42.54,42.56,42.51,42.53,145594.0,32.1791,32.1942,32.1564,32.1716,145594.0
2016-03-16 12:30:00,42.52,42.55,42.46,42.51,209301.0,32.164,32.1867,32.1186,32.1564,209301.0
2016-03-16 12:35:00,42.51,42.53,42.49,42.51,143699.0,32.1564,32.1716,32.1413,32.1564,143699.0
2016-03-16 12:40:00,42.51,42.52,42.38,42.39,142957.0,32.1564,32.164,32.0581,32.0657,142957.0
2016-03-16 12:45:00,42.4,42.41,42.33,42.36,207801.0,32.0732,32.0808,32.0203,32.043,207801.0
2016-03-16 12:50:00,42.35,42.45,42.34,42.41,93914.0,32.0354,32.111,32.0278,32.0808,93914.0
2016-03-16 12:55:00,42.4,42.49,42.39,42.48,112196.0,32.0732,32.1413,32.0657,32.1337,112196.0
2016-03-16 13:00:00,42.47,42.5,42.4,42.41,138752.0,32.1262,32.1489,32.0732,32.0808,138752.0
2016-03-16 13:05:00,42.4,42.41,42.37,42.39,97411.0,32.0732,32.0808,32.0505,32.0657,97411.0
2016-03-16 13:10:00,42.4,42.42,42.33,42.34,77752.0,32.0732,32.0883,32.0203,32.0278,77752.0
2016-03-16 13:15:00,42.34,42.4,42.29,42.4,139664.0,32.0278,32.0732,31.99,32.0732,139664.0
2016-03-16 13:20:00,42.4,42.41,42.37,42.41,79773.0,32.0732,32.0808,32.0505,32.0808,79773.0
2016-03-16 13:25:00,42.41,42.42,42.37,42.37,87431.0,32.0808,32.0883,32.0505,32.0505,87431.0
2016-03-16 13:30:00,42.37,42.39,42.35,42.36,99442.0,32.0505,32.0657,32.0354,32.043,99442.0
2016-03-16 13:35:00,42.36,42.38,42.34,42.38,204150.0,32.043,32.0581,32.0278,32.0581,204150.0
2016-03-16 13:40:00,42.38,42.45,42.36,42.37,286601.0,32.0581,32.111,32.043,32.0505,286601.0
2016-03-16 13:45:00,42.37,42.37,42.26,42.26,125602.0,32.0505,32.0505,31.9673,31.9673,125602.0
2016-03-16 13:50:00,42.26,42.29,42.18,42.2,217371.0,31.9673,31.99,31.9068,31.9219,217371.0
2016-03-16 13:55:00,42.2,42.3,42.19,42.26,161496.0,31.9219,31.9976,31.9144,31.9673,161496.0
2016-03-16 14:00:00,42.27,42.38,41.88,41.99,1065694.0,31.9749,32.0581,31.6799,31.7631,1065694.0
2016-03-16 14:05:00,41.99,42.1,41.76,41.8,810486.0,31.7631,31.8463,31.5891,31.6194,810486.0
2016-03-16 14:10:00,41.79,41.81,41.5,41.51,531145.0,31.6118,31.6269,31.3924,31.4,531145.0
2016-03-16 14:15:00,41.51,41.78,41.5,41.64,689120.0,31.4,31.6042,31.3924,31.4983,689120.0
2016-03-16 14:20:00,41.63,41.88,41.62,41.83,497837.0,31.4908,31.6799,31.4832,31.642,497837.0
2016-03-16 14:25:00,41.83,42.05,41.78,42.03,393168.0,31.642,31.8085,31.6042,31.7933,393168.0
2016-03-16 14:30:00,42.03,42.16,41.95,41.97,664279.0,31.7933,31.8917,31.7328,31.7479,664279.0
2016-03-16 14:35:00,41.97,42.1,41.92,42.02,234700.0,31.7479,31.8463,31.7101,31.7858,234700.0
2016-03-16 14:40:00,42.02,42.24,42.01,42.22,379253.0,31.7858,31.9522,31.7782,31.9371,379253.0
2016-03-16 14:45:00,42.22,42.42,42.22,42.32,342739.0,31.9371,32.0883,31.9371,32.0127,342739.0
2016-03-16 14:50:00,42.33,42.36,42.16,42.19,269087.0,32.0203,32.043,31.8917,31.9144,269087.0
2016-03-16 14:55:00,42.19,42.2,41.92,41.93,295284.0,31.9144,31.9219,31.7101,31.7177,295284.0
2016-03-16 15:00:00,41.93,42.12,41.91,42.09,268216.0,31.7177,31.8614,31.7026,31.8387,268216.0
2016-03-16 15:05:00,42.1,42.19,42.03,42.14,289686.0,31.8463,31.9144,31.7933,31.8765,289686.0
2016-03-16 15:10:00,42.14,42.23,42.09,42.21,298609.0,31.8765,31.9446,31.8387,31.9295,298609.0
2016-03-16 15:15:00,42.21,42.3,42.16,42.22,240925.0,31.9295,31.9976,31.8917,31.9371,240925.0
2016-03-16 15:20:00,42.23,42.23,42.01,42.14,353996.0,31.9446,31.9446,31.7782,31.8765,353996.0
2016-03-16 15:25:00,42.14,42.25,42.1,42.21,200707.0,31.8765,31.9598,31.8463,31.9295,200707.0
2016-03-16 15:30:00,42.22,42.41,42.18,42.26,813658.0,31.9371,32.0808,31.9068,31.9673,813658.0
2016-03-16 15:35:00,42.27,42.4,42.22,42.36,589442.0,31.9749,32.0732,31.9371,32.043,589442.0
2016-03-16 15:40:00,42.35,42.38,42.28,42.3,334253.0,32.0354,32.0581,31.9824,31.9976,334253.0
2016-03-16 15:45:00,42.3,42.33,42.27,42.33,375134.0,31.9976,32.0203,31.9749,32.0203,375134.0
2016-03-16 15:50:00,42.33,42.35,42.24,42.27,496945.0,32.0203,32.0354,31.9522,31.9749,496945.0
2016-03-16 15:55:00,42.26,42.27,42.19,42.24,1052758.0,31.9673,31.9749,31.9144,31.9522,1052758.0
2016-03-17 09:30:00,41.99,41.99,41.75,41.91,540069.0,31.7631,31.7631,31.5815,31.7026,540069.0
2016-03-17 09:35:00,41.91,41.91,41.51,41.55,455451.0,31.7026,31.7026,31.4,31.4302,455451.0
2016-03-17 09:40:00,41.55,41.62,41.39,41.5,503064.0,31.4302,31.4832,31.3092,31.3924,503064.0
2016-03-17 09:45:00,41.51,41.51,41.42,41.5,484518.0,31.4,31.4,31.3319,31.3924,484518.0
2016-03-17 09:50:00,41.49,41.52,41.38,41.51,327155.0,31.3849,31.4075,31.3016,31.4,327155.0
2016-03-17 09:55:00,41.51,41.65,41.46,41.47,264996.0,31.4,31.5059,31.3622,31.3697,264996.0
2016-03-17 10:00:00,41.47,41.55,41.4,41.52,333994.0,31.3697,31.4302,31.3168,31.4075,333994.0
2016-03-17 10:05:00,41.52,41.61,41.5,41.57,483358.0,31.4075,31.4756,31.3924,31.4454,483358.0
2016-03-17 10:10:00,41.57,41.68,41.51,41.67,325413.0,31.4454,31.5286,31.4,31.521,325413.0
2016-03-17 10:15:00,41.68,41.68,41.55,41.63,305799.0,31.5286,31.5286,31.4302,31.4908,305799.0
2016-03-17 10:20:00,41.63,41.71,41.6,41.62,391187.0,31.4908,31.5513,31.4681,31.4832,391187.0
2016-03-17 10:25:00,41.62,41.79,41.58,41.78,334641.0,31.4832,31.6118,31.4529,31.6042,334641.0
2016-03-17 10:30:00,41.78,41.87,41.76,41.81,174096.0,31.6042,31.6723,31.5891,31.6269,174096.0
2016-03-17 10:35:00,41.8,41.94,41.79,41.94,169037.0,31.6194,31.7253,31.6118,31.7253,169037.0
2016-03-17 10:40:00,41.94,42.05,41.93,41.98,270202.0,31.7253,31.8085,31.7177,31.7555,270202.0
2016-03-17 10:45:00,41.98,42.06,41.94,41.97,152582.0,31.7555,31.816,31.7253,31.7479,152582.0
2016-03-17 10:50:00,41.98,42.11,41.97,42.09,172628.0,31.7555,31.8538,31.7479,31.8387,172628.0
2016-03-17 10:55:00,42.09,42.24,42.09,42.18,321779.0,31.8387,31.9522,31.8387,31.9068,321779.0
2016-03-17 11:00:00,42.19,42.22,42.07,42.11,223309.0,31.9144,31.9371,31.8236,31.8538,223309.0
2016-03-17 11:05:00,42.1,42.16,42.04,42.12,214289.0,31.8463,31.8917,31.8009,31.8614,214289.0
2016-03-17 11:10:00,42.12,42.19,42.11,42.19,361115.0,31.8614,31.9144,31.8538,31.9144,361115.0
2016-03-17 11:15:00,42.19,42.25,42.16,42.16,557692.0,31.9144,31.9598,31.8917,31.8917,557692.0
2016-03-17 11:20:00,42.15,42.35,42.14,42.33,181899.0,31.8841,32.0354,31.8765,32.0203,181899.0
2016-03-17 11:25:00,42.33,42.37,42.26,42.29,222773.0,32.0203,32.0505,31.9673,31.99,222773.0
2016-03-17 11:30:00,42.29,42.35,42.28,42.34,193036.0,31.99,32.0354,31.9824,32.0278,193036.0
2016-03-17 11:35:00,42.34,42.41,42.28,42.33,215783.0,32.0278,32.0808,31.9824,32.0203,215783.0
2016-03-17 11:40:00,42.32,42.33,42.18,42.19,150592.0,32.0127,32.0203,31.9068,31.9144,150592.0
2016-03-17 11:45:00,42.19,42.26,42.14,42.23,198487.0,31.9144,31.9673,31.8765,31.9446,198487.0
2016-03-17 11:50:00,42.23,42.28,42.17,42.27,243939.0,31.9446,31.9824,31.8992,31.9749,243939.0
2016-03-17 11:55:00,42.27,42.3,42.22,42.28,139379.0,31.9749,31.9976,31.9371,31.9824,139379.0
2016-03-17 12:00:00,42.28,42.28,42.18,42.25,161092.0,31.9824,31.9824,31.9068,31.9598,161092.0
2016-03-17 12:05:00,42.24,42.26,42.13,42.21,172465.0,31.9522,31.9673,31.869,31.9295,172465.0
2016-03-17 12:10:00,42.2,42.26,42.18,42.24,115913.0,31.9219,31.9673,31.9068,31.9522,115913.0
2016-03-17 12:15:00,42.24,42.25,42.17,42.2,163374.0,31.9522,31.9598,31.8992,31.9219,163374.0
2016-03-17 12:20:00,42.19,42.32,42.18,42.31,143936.0,31.9144,32.0127,31.9068,32.0051,143936.0
2016-03-17 12:25:00,42.31,42.39,42.3,42.39,148100.0,32.0051,32.0657,31.9976,32.0657,148100.0
2016-03-17 12:30:00,42.39,42.44,42.32,42.4,166717.0,32.0657,32.1035,32.0127,32.0732,166717.0
2016-03-17 12:35:00,42.4,42.45,42.36,42.38,132515.0,32.0732,32.111,32.043,32.0581,132515.0
2016-03-17 12:40:00,42.37,42.45,42.36,42.43,102896.0,32.0505,32.111,32.043,32.0959,102896.0
2016-03-17 12:45:00,42.43,42.49,42.41,42.48,128061.0,32.0959,32.1413,32.0808,32.1337,128061.0
2016-03-17 12:50:00,42.48,42.53,42.44,42.52,140037.0,32.1337,32.1716,32.1035,32.164,140037.0
2016-03-17 12:55:00,42.51,42.55,42.44,42.49,166909.0,32.1564,32.1867,32.1035,32.1413,166909.0
2016-03-17 13:00:00,42.49,42.59,42.48,42.51,158774.0,32.1413,32.2169,32.1337,32.1564,158774.0
2016-03-17 13:05:00,42.51,42.55,42.44,42.45,152070.0,32.1564,32.1867,32.1035,32.111,152070.0
2016-03-17 13:10:00,42.45,42.46,42.34,42.36,153845.0,32.111,32.1186,32.0278,32.043,153845.0
2016-03-17 13:15:00,42.36,42.36,42.28,42.31,114577.0,32.043,32.043,31.9824,32.0051,114577.0
2016-03-17 13:20:00,42.3,42.4,42.27,42.39,117083.0,31.9976,32.0732,31.9749,32.0657,117083.0
2016-03-17 13:25:00,42.39,42.5,42.38,42.44,237273.0,32.0657,32.1489,32.0581,32.1035,237273.0
2016-03-17 13:30:00,42.44,42.46,42.36,42.45,157637.0,32.1035,32.1186,32.043,32.111,157637.0
2016-03-17 13:35:00,42.46,42.5,42.44,42.47,137341.0,32.1186,32.1489,32.1035,32.1262,137341.0
2016-03-17 13:40:00,42.48,42.57,42.47,42.57,177384.0,32.1337,32.2018,32.1262,32.2018,177384.0
2016-03-17 13:45:00,42.57,42.7,42.55,42.67,527487.0,32.2018,32.3001,32.1867,32.2775,527487.0
2016-03-17 13:50:00,42.67,42.75,42.64,42.73,299001.0,32.2775,32.338,32.2548,32.3228,299001.0
2016-03-17 13:55:00,42.72,42.8,42.69,42.8,216559.0,32.3153,32.3758,32.2926,32.3758,216559.0
2016-03-17 14:00:00,42.8,42.8,42.7,42.75,136476.0,32.3758,32.3758,32.3001,32.338,136476.0
2016-03-17 14:05:00,42.75,42.76,42.7,42.73,206687.0,32.338,32.3455,32.3001,32.3228,206687.0
2016-03-17 14:10:00,42.75,42.87,42.74,42.86,267790.0,32.338,32.4287,32.3304,32.4212,267790.0
2016-03-17 14:15:00,42.86,42.9,42.85,42.89,226785.0,32.4212,32.4514,32.4136,32.4439,226785.0
2016-03-17 14:20:00,42.9,42.93,42.74,42.74,293005.0,32.4514,32.4741,32.3304,32.3304,293005.0
2016-03-17 14:25:00,42.75,42.77,42.68,42.68,197742.0,32.338,32.3531,32.285,32.285,197742.0
2016-03-17 14:30:00,42.68,42.74,42.67,42.73,127858.0,32.285,32.3304,32.2775,32.3228,127858.0
2016-03-17 14:35:00,42.73,42.75,42.58,42.58,385632.0,32.3228,32.338,32.2094,32.2094,385632.0
2016-03-17 14:40:00,42.59,42.71,42.56,42.7,295637.0,32.2169,32.3077,32.1942,32.3001,295637.0
2016-03-17 14:45:00,42.7,42.75,42.61,42.74,175997.0,32.3001,32.338,32.2321,32.3304,175997.0
2016-03-17 14:50:00,42.74,42.82,42.74,42.81,143234.0,32.3304,32.3909,32.3304,32.3834,143234.0
2016-03-17 14:55:00,42.8,42.83,42.69,42.73,187862.0,32.3758,32.3985,32.2926,32.3228,187862.0
2016-03-17 15:00:00,42.73,42.81,42.72,42.81,165474.0,32.3228,32.3834,32.3153,32.3834,165474.0
2016-03-17 15:05:00,42.8,42.81,42.73,42.74,155257.0,32.3758,32.3834,32.3228,32.3304,155257.0
2016-03-17 15:10:00,42.73,42.77,42.67,42.67,169924.0,32.3228,32.3531,32.2775,32.2775,169924.0
2016-03-17 15:15:00,42.68,42.73,42.64,42.65,133328.0,32.285,32.3228,32.2548,32.2623,133328.0
2016-03-17 15:20:00,42.65,42.79,42.64,42.77,171943.0,32.2623,32.3682,32.2548,32.3531,171943.0
2016-03-17 15:25:00,42.77,42.87,42.77,42.85,279984.0,32.3531,32.4287,32.3531,32.4136,279984.0
2016-03-17 15:30:00,42.86,42.87,42.77,42.78,249328.0,32.4212,32.4287,32.3531,32.3607,249328.0
2016-03-17 15:35:00,42.78,42.88,42.76,42.84,481765.0,32.3607,32.4363,32.3455,32.4061,481765.0
2016-03-17 15:40:00,42.85,42.92,42.83,42.91,461153.0,32.4136,32.4666,32.3985,32.459,461153.0
2016-03-17 15:45:00,42.91,42.92,42.81,42.82,468846.0,32.459,32.4666,32.3834,32.3909,468846.0
2016-03-17 15:50:00,42.82,42.84,42.77,42.77,503561.0,32.3909,32.4061,32.3531,32.3531,503561.0
2016-03-17 15:55:00,42.77,42.85,42.73,42.85,1282868.0,32.3531,32.4136,32.3228,32.4136,1282868.0
2016-03-18 09:30:00,43.43,43.74,43.26,43.6,3697751.0,32.8524,33.0869,32.7238,32.9809,3697751.0
2016-03-18 09:35:00,43.62,43.95,43.6,43.89,956597.0,32.9961,33.2457,32.9809,33.2003,956597.0
2016-03-18 09:40:00,43.86,43.91,43.6,43.6,758197.0,33.1776,33.2154,32.9809,32.9809,758197.0
2016-03-18 09:45:00,43.59,43.74,43.57,43.64,555880.0,32.9734,33.0869,32.9583,33.0112,555880.0
2016-03-18 09:50:00,43.65,43.8,43.64,43.77,487504.0,33.0188,33.1322,33.0112,33.1095,487504.0
2016-03-18 09:55:00,43.77,43.85,43.74,43.82,362459.0,33.1095,33.1701,33.0869,33.1474,362459.0
2016-03-18 10:00:00,43.81,43.87,43.76,43.82,329705.0,33.1398,33.1852,33.102,33.1474,329705.0
2016-03-18 10:05:00,43.82,43.87,43.73,43.77,562713.0,33.1474,33.1852,33.0793,33.1095,562713.0
2016-03-18 10:10:00,43.77,43.97,43.73,43.85,555060.0,33.1095,33.2608,33.0793,33.1701,555060.0
2016-03-18 10:15:00,43.85,43.89,43.74,43.75,391040.0,33.1701,33.2003,33.0869,33.0944,391040.0
2016-03-18 10:20:00,43.74,43.77,43.72,43.73,246171.0,33.0869,33.1095,33.0717,33.0793,246171.0
2016-03-18 10:25:00,43.73,43.74,43.61,43.64,281462.0,33.0793,33.0869,32.9885,33.0112,281462.0
2016-03-18 10:30:00,43.65,43.76,43.64,43.71,440437.0,33.0188,33.102,33.0112,33.0642,440437.0
2016-03-18 10:35:00,43.71,43.72,43.45,43.46,370827.0,33.0642,33.0717,32.8675,32.875,370827.0
2016-03-18 10:40:00,43.46,43.51,43.39,43.46,471124.0,32.875,32.9129,32.8221,32.875,471124.0
2016-03-18 10:45:00,43.46,43.57,43.44,43.44,284052.0,32.875,32.9583,32.8599,32.8599,284052.0
2016-03-18 10:50:00,43.44,43.51,43.4,43.45,163936.0,32.8599,32.9129,32.8297,32.8675,163936.0
2016-03-18 10:55:00,43.45,43.59,43.41,43.57,254887.0,32.8675,32.9734,32.8372,32.9583,254887.0
2016-03-18 11:00:00,43.57,43.74,43.56,43.69,370125.0,32.9583,33.0869,32.9507,33.049,370125.0
2016-03-18 11:05:00,43.69,43.7,43.6,43.67,173103.0,33.049,33.0566,32.9809,33.0339,173103.0
2016-03-18 11:10:00,43.67,43.74,43.62,43.63,457099.0,33.0339,33.0869,32.9961,33.0036,457099.0
2016-03-18 11:15:00,43.63,43.74,43.6,43.7,390071.0,33.0036,33.0869,32.9809,33.0566,390071.0
2016-03-18 11:20:00,43.7,43.74,43.68,43.71,321907.0,33.0566,33.0869,33.0415,33.0642,321907.0
2016-03-18 11:25:00,43.7,43.71,43.6,43.62,346808.0,33.0566,33.0642,32.9809,32.9961,346808.0
2016-03-18 11:30:00,43.61,43.62,43.54,43.54,363538.0,32.9885,32.9961,32.9356,32.9356,363538.0
2016-03-18 11:35:00,43.55,43.62,43.51,43.59,345253.0,32.9431,32.9961,32.9129,32.9734,345253.0
2016-03-18 11:40:00,43.6,43.67,43.48,43.48,376410.0,32.9809,33.0339,32.8902,32.8902,376410.0
2016-03-18 11:45:00,43.49,43.53,43.45,43.5,203880.0,32.8977,32.928,32.8675,32.9053,203880.0
2016-03-18 11:50:00,43.5,43.52,43.4,43.46,211085.0,32.9053,32.9204,32.8297,32.875,211085.0
2016-03-18 11:55:00,43.46,43.47,43.36,43.44,272875.0,32.875,32.8826,32.7994,32.8599,272875.0
2016-03-18 12:00:00,43.44,43.53,43.41,43.51,227035.0,32.8599,32.928,32.8372,32.9129,227035.0
2016-03-18 12:05:00,43.52,43.54,43.43,43.49,132541.0,32.9204,32.9356,32.8524,32.8977,132541.0
2016-03-18 12:10:00,43.48,43.55,43.44,43.54,120133.0,32.8902,32.9431,32.8599,32.9356,120133.0
2016-03-18 12:15:00,43.55,43.55,43.5,43.51,164021.0,32.9431,32.9431,32.9053,32.9129,164021.0
2016-03-18 12:20:00,43.51,43.59,43.51,43.59,94719.0,32.9129,32.9734,32.9129,32.9734,94719.0
2016-03-18 12:25:00,43.59,43.61,43.53,43.54,124408.0,32.9734,32.9885,32.928,32.9356,124408.0
2016-03-18 12:30:00,43.54,43.54,43.41,43.43,129928.0,32.9356,32.9356,32.8372,32.8524,129928.0
2016-03-18 12:35:00,43.43,43.48,43.4,43.46,132288.0,32.8524,32.8902,32.8297,32.875,132288.0
2016-03-18 12:40:00,43.46,43.47,43.36,43.4,189151.0,32.875,32.8826,32.7994,32.8297,189151.0
2016-03-18 12:45:00,43.41,43.49,43.4,43.46,176053.0,32.8372,32.8977,32.8297,32.875,176053.0
2016-03-18 12:50:00,43.46,43.56,43.45,43.55,184571.0,32.875,32.9507,32.8675,32.9431,184571.0
2016-03-18 12:55:00,43.55,43.63,43.54,43.58,334102.0,32.9431,33.0036,32.9356,32.9658,334102.0
2016-03-18 13:00:00,43.58,43.6,43.38,43.39,254432.0,32.9658,32.9809,32.8145,32.8221,254432.0
2016-03-18 13:05:00,43.38,43.46,43.35,43.36,130708.0,32.8145,32.875,32.7918,32.7994,130708.0
2016-03-18 13:10:00,43.35,43.41,43.29,43.4,292906.0,32.7918,32.8372,32.7465,32.8297,292906.0
2016-03-18 13:15:00,43.4,43.43,43.37,43.38,177079.0,32.8297,32.8524,32.807,32.8145,177079.0
2016-03-18 13:20:00,43.38,43.43,43.31,43.39,169946.0,32.8145,32.8524,32.7616,32.8221,169946.0
2016-03-18 13:25:00,43.39,43.44,43.37,43.43,98365.0,32.8221,32.8599,32.807,32.8524,98365.0
2016-03-18 13:30:00,43.43,43.44,43.33,43.36,111608.0,32.8524,32.8599,32.7767,32.7994,111608.0
2016-03-18 13:35:00,43.35,43.37,43.29,43.32,125771.0,32.7918,32.807,32.7465,32.7691,125771.0
2016-03-18 13:40:00,43.31,43.37,43.25,43.36,231994.0,32.7616,32.807,32.7162,32.7994,231994.0
2016-03-18 13:45:00,43.37,43.42,43.36,43.41,139413.0,32.807,32.8448,32.7994,32.8372,139413.0
2016-03-18 13:50:00,43.42,43.46,43.35,43.36,210980.0,32.8448,32.875,32.7918,32.7994,210980.0
2016-03-18 13:55:00,43.37,43.38,43.32,43.35,136636.0,32.807,32.8145,32.7691,32.7918,136636.0
2016-03-18 14:00:00,43.35,43.4,43.33,43.34,139366.0,32.7918,32.8297,32.7767,32.7843,139366.0
2016-03-18 14:05:00,43.34,43.37,43.31,43.32,71102.0,32.7843,32.807,32.7616,32.7691,71102.0
2016-03-18 14:10:00,43.32,43.36,43.31,43.33,255877.0,32.7691,32.7994,32.7616,32.7767,255877.0
2016-03-18 14:15:00,43.33,43.33,43.25,43.3,166189.0,32.7767,32.7767,32.7162,32.754,166189.0
2016-03-18 14:20:00,43.31,43.34,43.26,43.33,145103.0,32.7616,32.7843,32.7238,32.7767,145103.0
2016-03-18 14:25:00,43.32,43.35,43.27,43.27,207243.0,32.7691,32.7918,32.7313,32.7313,207243.0
2016-03-18 14:30:00,43.28,43.34,43.27,43.33,120987.0,32.7389,32.7843,32.7313,32.7767,120987.0
2016-03-18 14:35:00,43.33,43.36,43.29,43.34,93257.0,32.7767,32.7994,32.7465,32.7843,93257.0
2016-03-18 14:40:00,43.34,43.35,43.31,43.32,105343.0,32.7843,32.7918,32.7616,32.7691,105343.0
2016-03-18 14:45:00,43.32,43.35,43.29,43.32,139384.0,32.7691,32.7918,32.7465,32.7691,139384.0
2016-03-18 14:50:00,43.33,43.36,43.29,43.29,140499.0,32.7767,32.7994,32.7465,32.7465,140499.0
2016-03-18 14:55:00,43.29,43.31,43.25,43.25,137190.0,32.7465,32.7616,32.7162,32.7162,137190.0
2016-03-18 15:00:00,43.26,43.4,43.25,43.38,251740.0,32.7238,32.8297,32.7162,32.8145,251740.0
2016-03-18 15:05:00,43.38,43.47,43.37,43.41,199863.0,32.8145,32.8826,32.807,32.8372,199863.0
2016-03-18 15:10:00,43.41,43.51,43.41,43.5,159931.0,32.8372,32.9129,32.8372,32.9053,159931.0
2016-03-18 15:15:00,43.51,43.55,43.47,43.5,219370.0,32.9129,32.9431,32.8826,32.9053,219370.0
2016-03-18 15:20:00,43.5,43.52,43.48,43.5,165193.0,32.9053,32.9204,32.8902,32.9053,165193.0
2016-03-18 15:25:00,43.5,43.5,43.46,43.5,219802.0,32.9053,32.9053,32.875,32.9053,219802.0
2016-03-18 15:30:00,43.5,43.54,43.45,43.52,248097.0,32.9053,32.9356,32.8675,32.9204,248097.0
2016-03-18 15:35:00,43.52,43.53,43.44,43.45,419212.0,32.9204,32.928,32.8599,32.8675,419212.0
2016-03-18 15:40:00,43.45,43.52,43.42,43.48,304357.0,32.8675,32.9204,32.8448,32.8902,304357.0
2016-03-18 15:45:00,43.48,43.53,43.47,43.51,514606.0,32.8902,32.928,32.8826,32.9129,514606.0
2016-03-18 15:50:00,43.51,43.53,43.49,43.5,420764.0,32.9129,32.928,32.8977,32.9053,420764.0
2016-03-18 15:55:00,43.5,43.59,43.48,43.53,1305994.0,32.9053,32.9734,32.8902,32.928,1305994.0
2016-03-21 09:30:00,43.37,43.88,43.37,43.86,661919.0,32.807,33.1928,32.807,33.1776,661919.0
2016-03-21 09:35:00,43.86,43.92,43.75,43.91,278345.0,33.1776,33.223,33.0944,33.2154,278345.0
2016-03-21 09:40:00,43.92,44.26,43.9,44.26,644307.0,33.223,33.4802,33.2079,33.4802,644307.0
2016-03-21 09:45:00,44.25,44.25,43.99,44.12,281962.0,33.4726,33.4726,33.276,33.3743,281962.0
2016-03-21 09:50:00,44.12,44.16,44.0,44.04,418926.0,33.3743,33.4046,33.2835,33.3138,418926.0
2016-03-21 09:55:00,44.04,44.2,43.97,43.97,360780.0,33.3138,33.4348,33.2608,33.2608,360780.0
2016-03-21 10:00:00,43.97,43.98,43.81,43.81,309537.0,33.2608,33.2684,33.1398,33.1398,309537.0
2016-03-21 10:05:00,43.81,43.82,43.68,43.69,428605.0,33.1398,33.1474,33.0415,33.049,428605.0
2016-03-21 10:10:00,43.69,43.72,43.56,43.57,399666.0,33.049,33.0717,32.9507,32.9583,399666.0
2016-03-21 10:15:00,43.57,43.67,43.55,43.65,198660.0,32.9583,33.0339,32.9431,33.0188,198660.0
2016-03-21 10:20:00,43.65,43.79,43.59,43.78,161406.0,33.0188,33.1247,32.9734,33.1171,161406.0
2016-03-21 10:25:00,43.78,43.82,43.66,43.71,183363.0,33.1171,33.1474,33.0263,33.0642,183363.0
2016-03-21 10:30:00,43.7,43.71,43.57,43.58,229777.0,33.0566,33.0642,32.9583,32.9658,229777.0
2016-03-21 10:35:00,43.59,43.71,43.59,43.63,272070.0,32.9734,33.0642,32.9734,33.0036,272070.0
2016-03-21 10:40:00,43.63,43.64,43.37,43.37,264188.0,33.0036,33.0112,32.807,32.807,264188.0
2016-03-21 10:45:00,43.37,43.45,43.27,43.33,492368.0,32.807,32.8675,32.7313,32.7767,492368.0
2016-03-21 10:50:00,43.33,43.46,43.33,43.38,171857.0,32.7767,32.875,32.7767,32.8145,171857.0
2016-03-21 10:55:00,43.37,43.5,43.33,43.44,232776.0,32.807,32.9053,32.7767,32.8599,232776.0
2016-03-21 11:00:00,43.43,43.53,43.42,43.5,136771.0,32.8524,32.928,32.8448,32.9053,136771.0
2016-03-21 11:05:00,43.49,43.61,43.47,43.54,340755.0,32.8977,32.9885,32.8826,32.9356,340755.0
2016-03-21 11:10:00,43.54,43.54,43.47,43.53,139432.0,32.9356,32.9356,32.8826,32.928,139432.0
2016-03-21 11:15:00,43.52,43.68,43.52,43.62,270805.0,32.9204,33.0415,32.9204,32.9961,270805.0
2016-03-21 11:20:00,43.62,43.69,43.6,43.66,132592.0,32.9961,33.049,32.9809,33.0263,132592.0
2016-03-21 11:25:00,43.66,43.7,43.56,43.58,125463.0,33.0263,33.0566,32.9507,32.9658,125463.0
2016-03-21 11:30:00,43.59,43.75,43.59,43.67,171916.0,32.9734,33.0944,32.9734,33.0339,171916.0
2016-03-21 11:35:00,43.67,43.69,43.6,43.62,67724.0,33.0339,33.049,32.9809,32.9961,67724.0
2016-03-21 11:40:00,43.63,43.64,43.52,43.57,173194.0,33.0036,33.0112,32.9204,32.9583,173194.0
2016-03-21 11:45:00,43.58,43.62,43.48,43.51,166581.0,32.9658,32.9961,32.8902,32.9129,166581.0
2016-03-21 11:50:00,43.51,43.54,43.46,43.51,91181.0,32.9129,32.9356,32.875,32.9129,91181.0
2016-03-21 11:55:00,43.51,43.54,43.38,43.39,100276.0,32.9129,32.9356,32.8145,32.8221,100276.0
2016-03-21 12:00:00,43.38,43.44,43.33,43.41,98067.0,32.8145,32.8599,32.7767,32.8372,98067.0
2016-03-21 12:05:00,43.41,43.46,43.39,43.46,77583.0,32.8372,32.875,32.8221,32.875,77583.0
2016-03-21 12:10:00,43.46,43.5,43.4,43.41,104702.0,32.875,32.9053,32.8297,32.8372,104702.0
2016-03-21 12:15:00,43.41,43.44,43.35,43.38,129396.0,32.8372,32.8599,32.7918,32.8145,129396.0
2016-03-21 12:20:00,43.38,43.38,43.3,43.33,81446.0,32.8145,32.8145,32.754,32.7767,81446.0
2016-03-21 12:25:00,43.33,43.35,43.26,43.33,151394.0,32.7767,32.7918,32.7238,32.7767,151394.0
2016-03-21 12:30:00,43.33,43.35,43.29,43.3,69842.0,32.7767,32.7918,32.7465,32.754,69842.0
2016-03-21 12:35:00,43.3,43.33,43.29,43.32,88738.0,32.754,32.7767,32.7465,32.7691,88738.0
2016-03-21 12:40:00,43.32,43.32,43.25,43.3,152441.0,32.7691,32.7691,32.7162,32.754,152441.0
2016-03-21 12:45:00,43.3,43.4,43.3,43.39,102765.0,32.754,32.8297,32.754,32.8221,102765.0
2016-03-21 12:50:00,43.4,43.42,43.37,43.38,75815.0,32.8297,32.8448,32.807,32.8145,75815.0
2016-03-21 12:55:00,43.39,43.44,43.38,43.42,47274.0,32.8221,32.8599,32.8145,32.8448,47274.0
2016-03-21 13:00:00,43.42,43.48,43.41,43.48,66899.0,32.8448,32.8902,32.8372,32.8902,66899.0
2016-03-21 13:05:00,43.48,43.49,43.43,43.44,68427.0,32.8902,32.8977,32.8524,32.8599,68427.0
2016-03-21 13:10:00,43.44,43.46,43.4,43.4,53714.0,32.8599,32.875,32.8297,32.8297,53714.0
2016-03-21 13:15:00,43.41,43.47,43.39,43.47,61940.0,32.8372,32.8826,32.8221,32.8826,61940.0
2016-03-21 13:20:00,43.47,43.54,43.42,43.54,105703.0,32.8826,32.9356,32.8448,32.9356,105703.0
2016-03-21 13:25:00,43.53,43.61,43.5,43.6,216318.0,32.928,32.9885,32.9053,32.9809,216318.0
2016-03-21 13:30:00,43.59,43.61,43.55,43.58,118243.0,32.9734,32.9885,32.9431,32.9658,118243.0
2016-03-21 13:35:00,43.57,43.61,43.51,43.6,172176.0,32.9583,32.9885,32.9129,32.9809,172176.0
2016-03-21 13:40:00,43.59,43.6,43.55,43.57,121381.0,32.9734,32.9809,32.9431,32.9583,121381.0
2016-03-21 13:45:00,43.56,43.56,43.46,43.51,206009.0,32.9507,32.9507,32.875,32.9129,206009.0
2016-03-21 13:50:00,43.5,43.56,43.47,43.55,67923.0,32.9053,32.9507,32.8826,32.9431,67923.0
2016-03-21 13:55:00,43.56,43.58,43.54,43.55,55481.0,32.9507,32.9658,32.9356,32.9431,55481.0
2016-03-21 14:00:00,43.55,43.59,43.5,43.5,245749.0,32.9431,32.9734,32.9053,32.9053,245749.0
2016-03-21 14:05:00,43.51,43.51,43.42,43.49,127604.0,32.9129,32.9129,32.8448,32.8977,127604.0
2016-03-21 14:10:00,43.49,43.59,43.47,43.55,136002.0,32.8977,32.9734,32.8826,32.9431,136002.0
2016-03-21 14:15:00,43.55,43.66,43.54,43.59,224448.0,32.9431,33.0263,32.9356,32.9734,224448.0
2016-03-21 14:20:00,43.59,43.66,43.55,43.66,269596.0,32.9734,33.0263,32.9431,33.0263,269596.0
2016-03-21 14:25:00,43.66,43.67,43.62,43.65,117336.0,33.0263,33.0339,32.9961,33.0188,117336.0
2016-03-21 14:30:00,43.65,43.73,43.65,43.73,164918.0,33.0188,33.0793,33.0188,33.0793,164918.0
2016-03-21 14:35:00,43.73,43.78,43.7,43.77,172451.0,33.0793,33.1171,33.0566,33.1095,172451.0
2016-03-21 14:40:00,43.77,43.78,43.71,43.73,108161.0,33.1095,33.1171,33.0642,33.0793,108161.0
2016-03-21 14:45:00,43.73,43.75,43.63,43.64,150319.0,33.0793,33.0944,33.0036,33.0112,150319.0
2016-03-21 14:50:00,43.65,43.74,43.65,43.73,112725.0,33.0188,33.0869,33.0188,33.0793,112725.0
2016-03-21 14:55:00,43.73,43.77,43.72,43.72,117668.0,33.0793,33.1095,33.0717,33.0717,117668.0
2016-03-21 15:00:00,43.72,43.73,43.65,43.67,128186.0,33.0717,33.0793,33.0188,33.0339,128186.0
2016-03-21 15:05:00,43.68,43.69,43.62,43.66,153057.0,33.0415,33.049,32.9961,33.0263,153057.0
2016-03-21 15:10:00,43.65,43.68,43.63,43.65,124030.0,33.0188,33.0415,33.0036,33.0188,124030.0
2016-03-21 15:15:00,43.65,43.66,43.6,43.63,111544.0,33.0188,33.0263,32.9809,33.0036,111544.0
2016-03-21 15:20:00,43.62,43.65,43.56,43.6,107538.0,32.9961,33.0188,32.9507,32.9809,107538.0
2016-03-21 15:25:00,43.61,43.68,43.6,43.62,156795.0,32.9885,33.0415,32.9809,32.9961,156795.0
2016-03-21 15:30:00,43.62,43.65,43.54,43.61,190507.0,32.9961,33.0188,32.9356,32.9885,190507.0
2016-03-21 15:35:00,43.61,43.62,43.55,43.59,171872.0,32.9885,32.9961,32.9431,32.9734,171872.0
2016-03-21 15:40:00,43.59,43.62,43.56,43.57,194611.0,32.9734,32.9961,32.9507,32.9583,194611.0
2016-03-21 15:45:00,43.57,43.59,43.54,43.55,180219.0,32.9583,32.9734,32.9356,32.9431,180219.0
2016-03-21 15:50:00,43.56,43.61,43.55,43.57,202300.0,32.9507,32.9885,32.9431,32.9583,202300.0
2016-03-21 15:55:00,43.57,43.62,43.56,43.59,421239.0,32.9583,32.9961,32.9507,32.9734,421239.0
2016-03-22 09:30:00,43.27,43.3,42.91,43.14,890843.0,32.7313,32.754,32.459,32.633,890843.0
2016-03-22 09:35:00,43.13,43.23,42.95,42.96,604868.0,32.6254,32.7011,32.4893,32.4968,604868.0
2016-03-22 09:40:00,42.97,43.26,42.95,43.24,302708.0,32.5044,32.7238,32.4893,32.7086,302708.0
2016-03-22 09:45:00,43.23,43.25,42.99,43.06,433846.0,32.7011,32.7162,32.5195,32.5725,433846.0
2016-03-22 09:50:00,43.05,43.19,43.03,43.17,169049.0,32.5649,32.6708,32.5498,32.6557,169049.0
2016-03-22 09:55:00,43.18,43.36,43.18,43.34,259472.0,32.6632,32.7994,32.6632,32.7843,259472.0
2016-03-22 10:00:00,43.32,43.37,43.23,43.32,162457.0,32.7691,32.807,32.7011,32.7691,162457.0
2016-03-22 10:05:00,43.32,43.37,43.25,43.25,195045.0,32.7691,32.807,32.7162,32.7162,195045.0
2016-03-22 10:10:00,43.26,43.34,43.22,43.29,204006.0,32.7238,32.7843,32.6935,32.7465,204006.0
2016-03-22 10:15:00,43.29,43.3,43.22,43.23,187244.0,32.7465,32.754,32.6935,32.7011,187244.0
2016-03-22 10:20:00,43.23,43.3,43.23,43.27,151138.0,32.7011,32.754,32.7011,32.7313,151138.0
2016-03-22 10:25:00,43.26,43.4,43.26,43.39,165786.0,32.7238,32.8297,32.7238,32.8221,165786.0
2016-03-22 10:30:00,43.39,43.43,43.35,43.4,137557.0,32.8221,32.8524,32.7918,32.8297,137557.0
2016-03-22 10:35:00,43.39,43.47,43.35,43.47,155256.0,32.8221,32.8826,32.7918,32.8826,155256.0
2016-03-22 10:40:00,43.46,43.47,43.35,43.4,200377.0,32.875,32.8826,32.7918,32.8297,200377.0
2016-03-22 10:45:00,43.4,43.43,43.37,43.4,99728.0,32.8297,32.8524,32.807,32.8297,99728.0
2016-03-22 10:50:00,43.4,43.42,43.3,43.34,133533.0,32.8297,32.8448,32.754,32.7843,133533.0
2016-03-22 10:55:00,43.34,43.37,43.29,43.3,144745.0,32.7843,32.807,32.7465,32.754,144745.0
2016-03-22 11:00:00,43.29,43.3,43.24,43.29,110110.0,32.7465,32.754,32.7086,32.7465,110110.0
2016-03-22 11:05:00,43.29,43.3,43.25,43.27,128369.0,32.7465,32.754,32.7162,32.7313,128369.0
2016-03-22 11:10:00,43.27,43.41,43.26,43.41,127187.0,32.7313,32.8372,32.7238,32.8372,127187.0
2016-03-22 11:15:00,43.41,43.46,43.38,43.44,154811.0,32.8372,32.875,32.8145,32.8599,154811.0
2016-03-22 11:20:00,43.44,43.47,43.39,43.4,116378.0,32.8599,32.8826,32.8221,32.8297,116378.0
2016-03-22 11:25:00,43.39,43.46,43.37,43.42,367634.0,32.8221,32.875,32.807,32.8448,367634.0
2016-03-22 11:30:00,43.42,43.45,43.34,43.36,163117.0,32.8448,32.8675,32.7843,32.7994,163117.0
2016-03-22 11:35:00,43.36,43.42,43.34,43.36,194781.0,32.7994,32.8448,32.7843,32.7994,194781.0
2016-03-22 11:40:00,43.36,43.43,43.34,43.41,141769.0,32.7994,32.8524,32.7843,32.8372,141769.0
2016-03-22 11:45:00,43.41,43.44,43.32,43.32,130324.0,32.8372,32.8599,32.7691,32.7691,130324.0
2016-03-22 11:50:00,43.32,43.38,43.26,43.26,110093.0,32.7691,32.8145,32.7238,32.7238,110093.0
2016-03-22 11:55:00,43.27,43.36,43.26,43.36,115001.0,32.7313,32.7994,32.7238,32.7994,115001.0
2016-03-22 12:00:00,43.36,43.4,43.32,43.33,117001.0,32.7994,32.8297,32.7691,32.7767,117001.0
2016-03-22 12:05:00,43.34,43.42,43.33,43.41,64945.0,32.7843,32.8448,32.7767,32.8372,64945.0
2016-03-22 12:10:00,43.41,43.44,43.37,43.41,61739.0,32.8372,32.8599,32.807,32.8372,61739.0
2016-03-22 12:15:00,43.42,43.49,43.4,43.41,132520.0,32.8448,32.8977,32.8297,32.8372,132520.0
2016-03-22 12:20:00,43.41,43.45,43.38,43.43,124289.0,32.8372,32.8675,32.8145,32.8524,124289.0
2016-03-22 12:25:00,43.43,43.49,43.42,43.46,210218.0,32.8524,32.8977,32.8448,32.875,210218.0
2016-03-22 12:30:00,43.46,43.5,43.43,43.46,112168.0,32.875,32.9053,32.8524,32.875,112168.0
2016-03-22 12:35:00,43.46,43.48,43.42,43.44,96866.0,32.875,32.8902,32.8448,32.8599,96866.0
2016-03-22 12:40:00,43.45,43.5,43.43,43.49,100855.0,32.8675,32.9053,32.8524,32.8977,100855.0
2016-03-22 12:45:00,43.5,43.52,43.43,43.46,127071.0,32.9053,32.9204,32.8524,32.875,127071.0
2016-03-22 12:50:00,43.46,43.5,43.44,43.48,54611.0,32.875,32.9053,32.8599,32.8902,54611.0
2016-03-22 12:55:00,43.48,43.58,43.47,43.54,136079.0,32.8902,32.9658,32.8826,32.9356,136079.0
2016-03-22 13:00:00,43.54,43.58,43.5,43.57,142368.0,32.9356,32.9658,32.9053,32.9583,142368.0
2016-03-22 13:05:00,43.57,43.59,43.52,43.53,79546.0,32.9583,32.9734,32.9204,32.928,79546.0
2016-03-22 13:10:00,43.52,43.57,43.51,43.54,87838.0,32.9204,32.9583,32.9129,32.9356,87838.0
2016-03-22 13:15:00,43.53,43.56,43.53,43.56,77399.0,32.928,32.9507,32.928,32.9507,77399.0
2016-03-22 13:20:00,43.55,43.61,43.54,43.58,108192.0,32.9431,32.9885,32.9356,32.9658,108192.0
2016-03-22 13:25:00,43.58,43.61,43.56,43.59,68110.0,32.9658,32.9885,32.9507,32.9734,68110.0
2016-03-22 13:30:00,43.59,43.59,43.54,43.57,32558.0,32.9734,32.9734,32.9356,32.9583,32558.0
2016-03-22 13:35:00,43.58,43.63,43.55,43.58,74269.0,32.9658,33.0036,32.9431,32.9658,74269.0
2016-03-22 13:40:00,43.58,43.59,43.5,43.52,115887.0,32.9658,32.9734,32.9053,32.9204,115887.0
2016-03-22 13:45:00,43.52,43.55,43.48,43.54,141741.0,32.9204,32.9431,32.8902,32.9356,141741.0
2016-03-22 13:50:00,43.54,43.56,43.52,43.55,63353.0,32.9356,32.9507,32.9204,32.9431,63353.0
2016-03-22 13:55:00,43.55,43.61,43.55,43.57,88872.0,32.9431,32.9885,32.9431,32.9583,88872.0
2016-03-22 14:00:00,43.57,43.59,43.56,43.58,74490.0,32.9583,32.9734,32.9507,32.9658,74490.0
2016-03-22 14:05:00,43.58,43.62,43.54,43.55,129420.0,32.9658,32.9961,32.9356,32.9431,129420.0
2016-03-22 14:10:00,43.55,43.57,43.53,43.55,80317.0,32.9431,32.9583,32.928,32.9431,80317.0
2016-03-22 14:15:00,43.55,43.56,43.46,43.5,133152.0,32.9431,32.9507,32.875,32.9053,133152.0
2016-03-22 14:20:00,43.51,43.53,43.47,43.52,101509.0,32.9129,32.928,32.8826,32.9204,101509.0
2016-03-22 14:25:00,43.52,43.57,43.51,43.56,117376.0,32.9204,32.9583,32.9129,32.9507,117376.0
2016-03-22 14:30:00,43.57,43.6,43.55,43.56,72511.0,32.9583,32.9809,32.9431,32.9507,72511.0
2016-03-22 14:35:00,43.56,43.57,43.52,43.57,57088.0,32.9507,32.9583,32.9204,32.9583,57088.0
2016-03-22 14:40:00,43.58,43.6,43.5,43.53,59392.0,32.9658,32.9809,32.9053,32.928,59392.0
2016-03-22 14:45:00,43.53,43.56,43.5,43.55,46279.0,32.928,32.9507,32.9053,32.9431,46279.0
2016-03-22 14:50:00,43.55,43.55,43.46,43.5,74305.0,32.9431,32.9431,32.875,32.9053,74305.0
2016-03-22 14:55:00,43.49,43.51,43.36,43.36,167260.0,32.8977,32.9129,32.7994,32.7994,167260.0
2016-03-22 15:00:00,43.35,43.39,43.34,43.35,146758.0,32.7918,32.8221,32.7843,32.7918,146758.0
2016-03-22 15:05:00,43.35,43.39,43.32,43.38,144398.0,32.7918,32.8221,32.7691,32.8145,144398.0
2016-03-22 15:10:00,43.37,43.41,43.34,43.36,136456.0,32.807,32.8372,32.7843,32.7994,136456.0
2016-03-22 15:15:00,43.37,43.37,43.25,43.32,220157.0,32.807,32.807,32.7162,32.7691,220157.0
2016-03-22 15:20:00,43.31,43.4,43.29,43.37,166241.0,32.7616,32.8297,32.7465,32.807,166241.0
2016-03-22 15:25:00,43.38,43.39,43.34,43.37,92954.0,32.8145,32.8221,32.7843,32.807,92954.0
2016-03-22 15:30:00,43.37,43.39,43.33,43.36,125574.0,32.807,32.8221,32.7767,32.7994,125574.0
2016-03-22 15:35:00,43.36,43.43,43.33,43.37,174950.0,32.7994,32.8524,32.7767,32.807,174950.0
2016-03-22 15:40:00,43.38,43.41,43.34,43.37,180956.0,32.8145,32.8372,32.7843,32.807,180956.0
2016-03-22 15:45:00,43.37,43.42,43.33,43.35,221166.0,32.807,32.8448,32.7767,32.7918,221166.0
2016-03-22 15:50:00,43.36,43.41,43.35,43.37,219638.0,32.7994,32.8372,32.7918,32.807,219638.0
2016-03-22 15:55:00,43.38,43.44,43.37,43.39,603709.0,32.8145,32.8599,32.807,32.8221,603709.0
2016-03-23 09:30:00,43.28,43.43,43.25,43.32,888973.0,32.7389,32.8524,32.7162,32.7691,888973.0
2016-03-23 09:35:00,43.32,43.5,43.29,43.47,600220.0,32.7691,32.9053,32.7465,32.8826,600220.0
2016-03-23 09:40:00,43.46,43.48,43.18,43.21,392659.0,32.875,32.8902,32.6632,32.6859,392659.0
2016-03-23 09:45:00,43.21,43.32,43.19,43.21,390384.0,32.6859,32.7691,32.6708,32.6859,390384.0
2016-03-23 09:50:00,43.21,43.28,43.19,43.25,269500.0,32.6859,32.7389,32.6708,32.7162,269500.0
2016-03-23 09:55:00,43.25,43.26,43.16,43.17,206051.0,32.7162,32.7238,32.6481,32.6557,206051.0
2016-03-23 10:00:00,43.17,43.18,43.09,43.1,353451.0,32.6557,32.6632,32.5952,32.6027,353451.0
2016-03-23 10:05:00,43.1,43.11,43.0,43.07,367942.0,32.6027,32.6103,32.5271,32.58,367942.0
2016-03-23 10:10:00,43.07,43.22,43.07,43.14,321224.0,32.58,32.6935,32.58,32.633,321224.0
2016-03-23 10:15:00,43.14,43.14,42.97,42.98,289115.0,32.633,32.633,32.5044,32.512,289115.0
2016-03-23 10:20:00,42.97,43.1,42.97,43.1,240464.0,32.5044,32.6027,32.5044,32.6027,240464.0
2016-03-23 10:25:00,43.09,43.16,43.07,43.15,143165.0,32.5952,32.6481,32.58,32.6405,143165.0
2016-03-23 10:30:00,43.13,43.2,43.01,43.01,344680.0,32.6254,32.6784,32.5346,32.5346,344680.0
2016-03-23 10:35:00,43.02,43.04,42.86,42.89,366778.0,32.5422,32.5573,32.4212,32.4439,366778.0
2016-03-23 10:40:00,42.88,42.96,42.8,42.93,208430.0,32.4363,32.4968,32.3758,32.4741,208430.0
2016-03-23 10:45:00,42.92,43.03,42.91,43.03,219069.0,32.4666,32.5498,32.459,32.5498,219069.0
2016-03-23 10:50:00,43.02,43.03,42.91,42.94,182013.0,32.5422,32.5498,32.459,32.4817,182013.0
2016-03-23 10:55:00,42.93,43.0,42.87,42.89,169659.0,32.4741,32.5271,32.4287,32.4439,169659.0
2016-03-23 11:00:00,42.88,42.89,42.78,42.8,179447.0,32.4363,32.4439,32.3607,32.3758,179447.0
2016-03-23 11:05:00,42.81,42.92,42.8,42.91,174924.0,32.3834,32.4666,32.3758,32.459,174924.0
2016-03-23 11:10:00,42.91,42.91,42.81,42.81,163642.0,32.459,32.459,32.3834,32.3834,163642.0
2016-03-23 11:15:00,42.82,42.86,42.73,42.73,224762.0,32.3909,32.4212,32.3228,32.3228,224762.0
2016-03-23 11:20:00,42.73,42.76,42.69,42.72,266721.0,32.3228,32.3455,32.2926,32.3153,266721.0
2016-03-23 11:25:00,42.71,42.79,42.66,42.66,413102.0,32.3077,32.3682,32.2699,32.2699,413102.0
2016-03-23 11:30:00,42.66,42.67,42.55,42.55,436733.0,32.2699,32.2775,32.1867,32.1867,436733.0
2016-03-23 11:35:00,42.55,42.62,42.51,42.62,413610.0,32.1867,32.2396,32.1564,32.2396,413610.0
2016-03-23 11:40:00,42.61,42.63,42.51,42.52,211309.0,32.2321,32.2472,32.1564,32.164,211309.0
2016-03-23 11:45:00,42.52,42.52,42.37,42.39,434708.0,32.164,32.164,32.0505,32.0657,434708.0
2016-03-23 11:50:00,42.38,42.53,42.31,42.53,428627.0,32.0581,32.1716,32.0051,32.1716,428627.0
2016-03-23 11:55:00,42.53,42.58,42.48,42.53,219250.0,32.1716,32.2094,32.1337,32.1716,219250.0
2016-03-23 12:00:00,42.54,42.58,42.51,42.56,115411.0,32.1791,32.2094,32.1564,32.1942,115411.0
2016-03-23 12:05:00,42.56,42.58,42.5,42.53,74883.0,32.1942,32.2094,32.1489,32.1716,74883.0
2016-03-23 12:10:00,42.52,42.6,42.51,42.59,235238.0,32.164,32.2245,32.1564,32.2169,235238.0
2016-03-23 12:15:00,42.6,42.61,42.56,42.6,146194.0,32.2245,32.2321,32.1942,32.2245,146194.0
2016-03-23 12:20:00,42.6,42.63,42.58,42.61,142572.0,32.2245,32.2472,32.2094,32.2321,142572.0
2016-03-23 12:25:00,42.61,42.67,42.56,42.66,135887.0,32.2321,32.2775,32.1942,32.2699,135887.0
2016-03-23 12:30:00,42.66,42.7,42.63,42.67,206697.0,32.2699,32.3001,32.2472,32.2775,206697.0
2016-03-23 12:35:00,42.66,42.7,42.63,42.66,163442.0,32.2699,32.3001,32.2472,32.2699,163442.0
2016-03-23 12:40:00,42.66,42.7,42.64,42.7,133203.0,32.2699,32.3001,32.2548,32.3001,133203.0
2016-03-23 12:45:00,42.7,42.74,42.64,42.72,194055.0,32.3001,32.3304,32.2548,32.3153,194055.0
2016-03-23 12:50:00,42.71,42.71,42.61,42.61,105383.0,32.3077,32.3077,32.2321,32.2321,105383.0
2016-03-23 12:55:00,42.6,42.62,42.55,42.6,239222.0,32.2245,32.2396,32.1867,32.2245,239222.0
2016-03-23 13:00:00,42.59,42.61,42.54,42.56,109053.0,32.2169,32.2321,32.1791,32.1942,109053.0
2016-03-23 13:05:00,42.56,42.58,42.54,42.56,95887.0,32.1942,32.2094,32.1791,32.1942,95887.0
2016-03-23 13:10:00,42.57,42.62,42.56,42.58,141169.0,32.2018,32.2396,32.1942,32.2094,141169.0
2016-03-23 13:15:00,42.58,42.59,42.55,42.55,98822.0,32.2094,32.2169,32.1867,32.1867,98822.0
2016-03-23 13:20:00,42.55,42.62,42.55,42.57,96646.0,32.1867,32.2396,32.1867,32.2018,96646.0
2016-03-23 13:25:00,42.56,42.57,42.52,42.54,84540.0,32.1942,32.2018,32.164,32.1791,84540.0
2016-03-23 13:30:00,42.55,42.55,42.5,42.53,107599.0,32.1867,32.1867,32.1489,32.1716,107599.0
2016-03-23 13:35:00,42.54,42.54,42.48,42.48,132855.0,32.1791,32.1791,32.1337,32.1337,132855.0
2016-03-23 13:40:00,42.48,42.52,42.45,42.49,103365.0,32.1337,32.164,32.111,32.1413,103365.0
2016-03-23 13:45:00,42.5,42.51,42.45,42.49,93881.0,32.1489,32.1564,32.111,32.1413,93881.0
2016-03-23 13:50:00,42.49,42.52,42.48,42.48,138937.0,32.1413,32.164,32.1337,32.1337,138937.0
2016-03-23 13:55:00,42.48,42.5,42.46,42.5,191693.0,32.1337,32.1489,32.1186,32.1489,191693.0
2016-03-23 14:00:00,42.49,42.58,42.48,42.55,197174.0,32.1413,32.2094,32.1337,32.1867,197174.0
2016-03-23 14:05:00,42.55,42.6,42.54,42.56,117800.0,32.1867,32.2245,32.1791,32.1942,117800.0
2016-03-23 14:10:00,42.56,42.57,42.51,42.52,106392.0,32.1942,32.2018,32.1564,32.164,106392.0
2016-03-23 14:15:00,42.51,42.63,42.51,42.59,161923.0,32.1564,32.2472,32.1564,32.2169,161923.0
2016-03-23 14:20:00,42.6,42.63,42.53,42.55,339397.0,32.2245,32.2472,32.1716,32.1867,339397.0
2016-03-23 14:25:00,42.55,42.56,42.44,42.48,158731.0,32.1867,32.1942,32.1035,32.1337,158731.0
2016-03-23 14:30:00,42.48,42.61,42.48,42.56,147496.0,32.1337,32.2321,32.1337,32.1942,147496.0
2016-03-23 14:35:00,42.56,42.57,42.51,42.52,157833.0,32.1942,32.2018,32.1564,32.164,157833.0
2016-03-23 14:40:00,42.52,42.55,42.48,42.52,148728.0,32.164,32.1867,32.1337,32.164,148728.0
2016-03-23 14:45:00,42.52,42.52,42.41,42.45,152350.0,32.164,32.164,32.0808,32.111,152350.0
2016-03-23 14:50:00,42.44,42.47,42.39,42.44,223676.0,32.1035,32.1262,32.0657,32.1035,223676.0
2016-03-23 14:55:00,42.44,42.47,42.4,42.4,186932.0,32.1035,32.1262,32.0732,32.0732,186932.0
2016-03-23 15:00:00,42.41,42.41,42.3,42.3,391232.0,32.0808,32.0808,31.9976,31.9976,391232.0
2016-03-23 15:05:00,42.31,42.38,42.28,42.37,334996.0,32.0051,32.0581,31.9824,32.0505,334996.0
2016-03-23 15:10:00,42.36,42.42,42.34,42.38,145467.0,32.043,32.0883,32.0278,32.0581,145467.0
2016-03-23 15:15:00,42.38,42.41,42.34,42.4,174116.0,32.0581,32.0808,32.0278,32.0732,174116.0
2016-03-23 15:20:00,42.41,42.49,42.4,42.45,189850.0,32.0808,32.1413,32.0732,32.111,189850.0
2016-03-23 15:25:00,42.45,42.5,42.4,42.45,277358.0,32.111,32.1489,32.0732,32.111,277358.0
2016-03-23 15:30:00,42.46,42.46,42.38,42.43,267574.0,32.1186,32.1186,32.0581,32.0959,267574.0
2016-03-23 15:35:00,42.44,42.5,42.41,42.41,227443.0,32.1035,32.1489,32.0808,32.0808,227443.0
2016-03-23 15:40:00,42.41,42.44,42.4,42.4,324137.0,32.0808,32.1035,32.0732,32.0732,324137.0
2016-03-23 15:45:00,42.41,42.48,42.4,42.47,405928.0,32.0808,32.1337,32.0732,32.1262,405928.0
2016-03-23 15:50:00,42.46,42.5,42.44,42.47,599681.0,32.1186,32.1489,32.1035,32.1262,599681.0
2016-03-23 15:55:00,42.47,42.52,42.34,42.36,1465590.0,32.1262,32.164,32.0278,32.043,1465590.0
2016-03-24 09:30:00,41.78,41.78,41.45,41.59,810237.0,31.6042,31.6042,31.3546,31.4605,810237.0
2016-03-24 09:35:00,41.6,41.6,41.23,41.32,708801.0,31.4681,31.4681,31.1882,31.2563,708801.0
2016-03-24 09:40:00,41.32,41.38,41.12,41.14,595887.0,31.2563,31.3016,31.105,31.1201,595887.0
2016-03-24 09:45:00,41.15,41.21,41.03,41.19,516498.0,31.1277,31.173,31.0369,31.1579,516498.0
2016-03-24 09:50:00,41.18,41.42,41.13,41.29,638990.0,31.1504,31.3319,31.1125,31.2336,638990.0
2016-03-24 09:55:00,41.29,41.43,41.17,41.43,337128.0,31.2336,31.3395,31.1428,31.3395,337128.0
2016-03-24 10:00:00,41.43,41.45,41.31,41.32,557982.0,31.3395,31.3546,31.2487,31.2563,557982.0
2016-03-24 10:05:00,41.32,41.44,41.32,41.36,349301.0,31.2563,31.347,31.2563,31.2865,349301.0
2016-03-24 10:10:00,41.36,41.37,41.21,41.22,354361.0,31.2865,31.2941,31.173,31.1806,354361.0
2016-03-24 10:15:00,41.23,41.28,41.19,41.19,261765.0,31.1882,31.226,31.1579,31.1579,261765.0
2016-03-24 10:20:00,41.19,41.32,41.19,41.24,371732.0,31.1579,31.2563,31.1579,31.1957,371732.0
2016-03-24 10:25:00,41.25,41.25,41.08,41.1,295940.0,31.2033,31.2033,31.0747,31.0898,295940.0
2016-03-24 10:30:00,41.1,41.17,41.08,41.13,415986.0,31.0898,31.1428,31.0747,31.1125,415986.0
2016-03-24 10:35:00,41.12,41.24,41.12,41.18,333808.0,31.105,31.1957,31.105,31.1504,333808.0
2016-03-24 10:40:00,41.19,41.34,41.18,41.25,246340.0,31.1579,31.2714,31.1504,31.2033,246340.0
2016-03-24 10:45:00,41.25,41.28,41.17,41.2,283560.0,31.2033,31.226,31.1428,31.1655,283560.0
2016-03-24 10:50:00,41.2,41.37,41.19,41.32,367121.0,31.1655,31.2941,31.1579,31.2563,367121.0
2016-03-24 10:55:00,41.32,41.46,41.31,41.45,246046.0,31.2563,31.3622,31.2487,31.3546,246046.0
2016-03-24 11:00:00,41.45,41.56,41.43,41.43,257900.0,31.3546,31.4378,31.3395,31.3395,257900.0
2016-03-24 11:05:00,41.43,41.52,41.43,41.46,216015.0,31.3395,31.4075,31.3395,31.3622,216015.0
2016-03-24 11:10:00,41.46,41.53,41.45,41.48,314172.0,31.3622,31.4151,31.3546,31.3773,314172.0
2016-03-24 11:15:00,41.48,41.5,41.4,41.4,208356.0,31.3773,31.3924,31.3168,31.3168,208356.0
2016-03-24 11:20:00,41.41,41.5,41.36,41.37,130287.0,31.3243,31.3924,31.2865,31.2941,130287.0
2016-03-24 11:25:00,41.36,41.37,41.28,41.28,184627.0,31.2865,31.2941,31.226,31.226,184627.0
2016-03-24 11:30:00,41.28,41.42,41.26,41.37,186887.0,31.226,31.3319,31.2109,31.2941,186887.0
2016-03-24 11:35:00,41.37,41.38,41.33,41.34,196421.0,31.2941,31.3016,31.2638,31.2714,196421.0
2016-03-24 11:40:00,41.34,41.45,41.33,41.45,142959.0,31.2714,31.3546,31.2638,31.3546,142959.0
2016-03-24 11:45:00,41.44,41.47,41.36,41.47,428946.0,31.347,31.3697,31.2865,31.3697,428946.0
2016-03-24 11:50:00,41.48,41.51,41.46,41.46,144993.0,31.3773,31.4,31.3622,31.3622,144993.0
2016-03-24 11:55:00,41.46,41.52,41.45,41.52,256554.0,31.3622,31.4075,31.3546,31.4075,256554.0
2016-03-24 12:00:00,41.51,41.61,41.51,41.59,218424.0,31.4,31.4756,31.4,31.4605,218424.0
2016-03-24 12:05:00,41.59,41.68,41.59,41.64,210659.0,31.4605,31.5286,31.4605,31.4983,210659.0
2016-03-24 12:10:00,41.63,41.65,41.6,41.61,179972.0,31.4908,31.5059,31.4681,31.4756,179972.0
2016-03-24 12:15:00,41.61,41.61,41.48,41.49,380451.0,31.4756,31.4756,31.3773,31.3849,380451.0
2016-03-24 12:20:00,41.48,41.51,41.43,41.49,226140.0,31.3773,31.4,31.3395,31.3849,226140.0
2016-03-24 12:25:00,41.49,41.53,41.45,41.52,190097.0,31.3849,31.4151,31.3546,31.4075,190097.0
2016-03-24 12:30:00,41.52,41.56,41.48,41.52,373808.0,31.4075,31.4378,31.3773,31.4075,373808.0
2016-03-24 12:35:00,41.51,41.53,41.47,41.48,129806.0,31.4,31.4151,31.3697,31.3773,129806.0
2016-03-24 12:40:00,41.47,41.49,41.41,41.42,226621.0,31.3697,31.3849,31.3243,31.3319,226621.0
2016-03-24 12:45:00,41.43,41.5,41.42,41.49,199120.0,31.3395,31.3924,31.3319,31.3849,199120.0
2016-03-24 12:50:00,41.49,41.57,41.48,41.53,256115.0,31.3849,31.4454,31.3773,31.4151,256115.0
2016-03-24 12:55:00,41.54,41.56,41.51,41.54,131081.0,31.4227,31.4378,31.4,31.4227,131081.0
2016-03-24 13:00:00,41.53,41.56,41.5,41.55,308771.0,31.4151,31.4378,31.3924,31.4302,308771.0
2016-03-24 13:05:00,41.54,41.59,41.5,41.59,205473.0,31.4227,31.4605,31.3924,31.4605,205473.0
2016-03-24 13:10:00,41.58,41.66,41.58,41.62,209040.0,31.4529,31.5134,31.4529,31.4832,209040.0
2016-03-24 13:15:00,41.62,41.72,41.62,41.71,151032.0,31.4832,31.5588,31.4832,31.5513,151032.0
2016-03-24 13:20:00,41.71,41.74,41.68,41.74,142175.0,31.5513,31.574,31.5286,31.574,142175.0
2016-03-24 13:25:00,41.74,41.75,41.65,41.7,226209.0,31.574,31.5815,31.5059,31.5437,226209.0
2016-03-24 13:30:00,41.68,41.72,41.68,41.68,126942.0,31.5286,31.5588,31.5286,31.5286,126942.0
2016-03-24 13:35:00,41.68,41.7,41.65,41.68,122362.0,31.5286,31.5437,31.5059,31.5286,122362.0
2016-03-24 13:40:00,41.68,41.69,41.65,41.66,143084.0,31.5286,31.5361,31.5059,31.5134,143084.0
2016-03-24 13:45:00,41.65,41.68,41.64,41.68,95468.0,31.5059,31.5286,31.4983,31.5286,95468.0
2016-03-24 13:50:00,41.68,41.72,41.67,41.7,140166.0,31.5286,31.5588,31.521,31.5437,140166.0
2016-03-24 13:55:00,41.69,41.71,41.68,41.69,65088.0,31.5361,31.5513,31.5286,31.5361,65088.0
2016-03-24 14:00:00,41.69,41.7,41.64,41.65,86895.0,31.5361,31.5437,31.4983,31.5059,86895.0
2016-03-24 14:05:00,41.65,41.65,41.58,41.59,166125.0,31.5059,31.5059,31.4529,31.4605,166125.0
2016-03-24 14:10:00,41.59,41.6,41.56,41.58,154585.0,31.4605,31.4681,31.4378,31.4529,154585.0
2016-03-24 14:15:00,41.58,41.61,41.56,41.59,144315.0,31.4529,31.4756,31.4378,31.4605,144315.0
2016-03-24 14:20:00,41.59,41.64,41.59,41.61,88619.0,31.4605,31.4983,31.4605,31.4756,88619.0
2016-03-24 14:25:00,41.59,41.66,41.58,41.63,154819.0,31.4605,31.5134,31.4529,31.4908,154819.0
2016-03-24 14:30:00,41.63,41.68,41.62,41.65,91667.0,31.4908,31.5286,31.4832,31.5059,91667.0
2016-03-24 14:35:00,41.66,41.73,41.62,41.71,135959.0,31.5134,31.5664,31.4832,31.5513,135959.0
2016-03-24 14:40:00,41.71,41.73,41.67,41.69,155687.0,31.5513,31.5664,31.521,31.5361,155687.0
2016-03-24 14:45:00,41.68,41.75,41.68,41.74,141706.0,31.5286,31.5815,31.5286,31.574,141706.0
2016-03-24 14:50:00,41.75,41.78,41.72,41.74,175580.0,31.5815,31.6042,31.5588,31.574,175580.0
2016-03-24 14:55:00,41.74,41.75,41.72,41.73,119322.0,31.574,31.5815,31.5588,31.5664,119322.0
2016-03-24 15:00:00,41.73,41.74,41.69,41.72,193817.0,31.5664,31.574,31.5361,31.5588,193817.0
2016-03-24 15:05:00,41.72,41.74,41.7,41.71,143929.0,31.5588,31.574,31.5437,31.5513,143929.0
2016-03-24 15:10:00,41.7,41.8,41.7,41.8,167432.0,31.5437,31.6194,31.5437,31.6194,167432.0
2016-03-24 15:15:00,41.79,41.83,41.78,41.8,178172.0,31.6118,31.642,31.6042,31.6194,178172.0
2016-03-24 15:20:00,41.8,41.81,41.76,41.81,177457.0,31.6194,31.6269,31.5891,31.6269,177457.0
2016-03-24 15:25:00,41.81,41.9,41.8,41.88,282896.0,31.6269,31.695,31.6194,31.6799,282896.0
2016-03-24 15:30:00,41.89,41.89,41.82,41.88,242249.0,31.6874,31.6874,31.6345,31.6799,242249.0
2016-03-24 15:35:00,41.87,41.89,41.81,41.83,418610.0,31.6723,31.6874,31.6269,31.642,418610.0
2016-03-24 15:40:00,41.82,41.89,41.82,41.89,286825.0,31.6345,31.6874,31.6345,31.6874,286825.0
2016-03-24 15:45:00,41.89,41.9,41.83,41.89,433253.0,31.6874,31.695,31.642,31.6874,433253.0
2016-03-24 15:50:00,41.89,41.9,41.86,41.89,395898.0,31.6874,31.695,31.6647,31.6874,395898.0
2016-03-24 15:55:00,41.89,41.94,41.85,41.94,848902.0,31.6874,31.7253,31.6572,31.7253,848902.0
2016-03-28 09:30:00,42.1,42.16,41.92,41.93,512723.0,31.8463,31.8917,31.7101,31.7177,512723.0
2016-03-28 09:35:00,41.93,41.98,41.73,41.8,261703.0,31.7177,31.7555,31.5664,31.6194,261703.0
2016-03-28 09:40:00,41.8,41.86,41.68,41.78,293344.0,31.6194,31.6647,31.5286,31.6042,293344.0
2016-03-28 09:45:00,41.79,41.84,41.76,41.81,383939.0,31.6118,31.6496,31.5891,31.6269,383939.0
2016-03-28 09:50:00,41.8,41.9,41.8,41.86,181928.0,31.6194,31.695,31.6194,31.6647,181928.0
2016-03-28 09:55:00,41.86,41.88,41.79,41.86,251065.0,31.6647,31.6799,31.6118,31.6647,251065.0
2016-03-28 10:00:00,41.86,41.92,41.81,41.86,185501.0,31.6647,31.7101,31.6269,31.6647,185501.0
2016-03-28 10:05:00,41.86,42.03,41.85,41.98,407257.0,31.6647,31.7933,31.6572,31.7555,407257.0
2016-03-28 10:10:00,41.98,42.1,41.96,42.03,235774.0,31.7555,31.8463,31.7404,31.7933,235774.0
2016-03-28 10:15:00,42.04,42.05,41.99,42.03,99025.0,31.8009,31.8085,31.7631,31.7933,99025.0
2016-03-28 10:20:00,42.04,42.04,41.95,42.0,190162.0,31.8009,31.8009,31.7328,31.7706,190162.0
2016-03-28 10:25:00,42.0,42.01,41.88,41.9,219718.0,31.7706,31.7782,31.6799,31.695,219718.0
2016-03-28 10:30:00,41.9,41.9,41.8,41.86,256647.0,31.695,31.695,31.6194,31.6647,256647.0
2016-03-28 10:35:00,41.87,41.88,41.71,41.75,223256.0,31.6723,31.6799,31.5513,31.5815,223256.0
2016-03-28 10:40:00,41.75,41.8,41.7,41.79,133428.0,31.5815,31.6194,31.5437,31.6118,133428.0
2016-03-28 10:45:00,41.78,41.89,41.69,41.89,121160.0,31.6042,31.6874,31.5361,31.6874,121160.0
2016-03-28 10:50:00,41.88,41.92,41.84,41.87,176166.0,31.6799,31.7101,31.6496,31.6723,176166.0
2016-03-28 10:55:00,41.88,41.95,41.86,41.94,156596.0,31.6799,31.7328,31.6647,31.7253,156596.0
2016-03-28 11:00:00,41.93,41.99,41.91,41.93,111017.0,31.7177,31.7631,31.7026,31.7177,111017.0
2016-03-28 11:05:00,41.93,41.94,41.87,41.9,181308.0,31.7177,31.7253,31.6723,31.695,181308.0
2016-03-28 11:10:00,41.9,41.9,41.85,41.85,144062.0,31.695,31.695,31.6572,31.6572,144062.0
2016-03-28 11:15:00,41.85,41.86,41.74,41.76,128340.0,31.6572,31.6647,31.574,31.5891,128340.0
2016-03-28 11:20:00,41.76,41.89,41.74,41.84,74007.0,31.5891,31.6874,31.574,31.6496,74007.0
2016-03-28 11:25:00,41.84,41.86,41.81,41.86,56307.0,31.6496,31.6647,31.6269,31.6647,56307.0
2016-03-28 11:30:00,41.86,41.94,41.86,41.94,88432.0,31.6647,31.7253,31.6647,31.7253,88432.0
2016-03-28 11:35:00,41.93,41.93,41.88,41.88,71139.0,31.7177,31.7177,31.6799,31.6799,71139.0
2016-03-28 11:40:00,41.88,41.9,41.84,41.88,59101.0,31.6799,31.695,31.6496,31.6799,59101.0
2016-03-28 11:45:00,41.89,41.96,41.88,41.9,117798.0,31.6874,31.7404,31.6799,31.695,117798.0
2016-03-28 11:50:00,41.91,41.91,41.83,41.84,208613.0,31.7026,31.7026,31.642,31.6496,208613.0
2016-03-28 11:55:00,41.84,41.92,41.84,41.89,138547.0,31.6496,31.7101,31.6496,31.6874,138547.0
2016-03-28 12:00:00,41.88,41.93,41.88,41.92,95929.0,31.6799,31.7177,31.6799,31.7101,95929.0
2016-03-28 12:05:00,41.91,41.93,41.87,41.88,131617.0,31.7026,31.7177,31.6723,31.6799,131617.0
2016-03-28 12:10:00,41.88,41.88,41.84,41.85,50852.0,31.6799,31.6799,31.6496,31.6572,50852.0
2016-03-28 12:15:00,41.85,41.92,41.84,41.91,66464.0,31.6572,31.7101,31.6496,31.7026,66464.0
2016-03-28 12:20:00,41.91,42.0,41.9,41.98,112287.0,31.7026,31.7706,31.695,31.7555,112287.0
2016-03-28 12:25:00,41.98,41.98,41.92,41.93,62840.0,31.7555,31.7555,31.7101,31.7177,62840.0
2016-03-28 12:30:00,41.94,41.97,41.92,41.96,76466.0,31.7253,31.7479,31.7101,31.7404,76466.0
2016-03-28 12:35:00,41.95,42.01,41.95,42.0,158655.0,31.7328,31.7782,31.7328,31.7706,158655.0
2016-03-28 12:40:00,42.0,42.03,41.99,42.01,94758.0,31.7706,31.7933,31.7631,31.7782,94758.0
2016-03-28 12:45:00,42.01,42.07,42.0,42.06,82046.0,31.7782,31.8236,31.7706,31.816,82046.0
2016-03-28 12:50:00,42.06,42.11,42.04,42.1,96058.0,31.816,31.8538,31.8009,31.8463,96058.0
2016-03-28 12:55:00,42.11,42.14,42.1,42.13,44672.0,31.8538,31.8765,31.8463,31.869,44672.0
2016-03-28 13:00:00,42.14,42.18,42.12,42.15,110521.0,31.8765,31.9068,31.8614,31.8841,110521.0
2016-03-28 13:05:00,42.15,42.17,42.13,42.16,64445.0,31.8841,31.8992,31.869,31.8917,64445.0
2016-03-28 13:10:00,42.15,42.16,42.08,42.09,94575.0,31.8841,31.8917,31.8312,31.8387,94575.0
2016-03-28 13:15:00,42.08,42.11,42.06,42.09,83981.0,31.8312,31.8538,31.816,31.8387,83981.0
2016-03-28 13:20:00,42.09,42.11,42.07,42.1,74394.0,31.8387,31.8538,31.8236,31.8463,74394.0
2016-03-28 13:25:00,42.1,42.12,42.06,42.07,67492.0,31.8463,31.8614,31.816,31.8236,67492.0
2016-03-28 13:30:00,42.08,42.14,42.07,42.11,81844.0,31.8312,31.8765,31.8236,31.8538,81844.0
2016-03-28 13:35:00,42.11,42.13,42.1,42.11,34221.0,31.8538,31.869,31.8463,31.8538,34221.0
2016-03-28 13:40:00,42.11,42.14,42.1,42.11,46469.0,31.8538,31.8765,31.8463,31.8538,46469.0
2016-03-28 13:45:00,42.1,42.14,42.1,42.11,52971.0,31.8463,31.8765,31.8463,31.8538,52971.0
2016-03-28 13:50:00,42.12,42.15,42.11,42.13,51634.0,31.8614,31.8841,31.8538,31.869,51634.0
2016-03-28 13:55:00,42.13,42.14,42.1,42.11,61852.0,31.869,31.8765,31.8463,31.8538,61852.0
2016-03-28 14:00:00,42.12,42.15,42.09,42.14,111035.0,31.8614,31.8841,31.8387,31.8765,111035.0
2016-03-28 14:05:00,42.14,42.16,42.11,42.14,91655.0,31.8765,31.8917,31.8538,31.8765,91655.0
2016-03-28 14:10:00,42.15,42.16,42.11,42.16,66212.0,31.8841,31.8917,31.8538,31.8917,66212.0
2016-03-28 14:15:00,42.15,42.16,42.12,42.13,57385.0,31.8841,31.8917,31.8614,31.869,57385.0
2016-03-28 14:20:00,42.13,42.14,42.07,42.09,62785.0,31.869,31.8765,31.8236,31.8387,62785.0
2016-03-28 14:25:00,42.1,42.11,42.03,42.07,102515.0,31.8463,31.8538,31.7933,31.8236,102515.0
2016-03-28 14:30:00,42.07,42.07,42.04,42.05,75473.0,31.8236,31.8236,31.8009,31.8085,75473.0
2016-03-28 14:35:00,42.05,42.09,42.05,42.08,53340.0,31.8085,31.8387,31.8085,31.8312,53340.0
2016-03-28 14:40:00,42.09,42.1,42.01,42.04,99091.0,31.8387,31.8463,31.7782,31.8009,99091.0
2016-03-28 14:45:00,42.03,42.05,42.0,42.02,65946.0,31.7933,31.8085,31.7706,31.7858,65946.0
2016-03-28 14:50:00,42.02,42.05,41.99,42.01,102973.0,31.7858,31.8085,31.7631,31.7782,102973.0
2016-03-28 14:55:00,42.01,42.02,41.96,42.0,117572.0,31.7782,31.7858,31.7404,31.7706,117572.0
2016-03-28 15:00:00,41.99,42.04,41.95,42.03,147526.0,31.7631,31.8009,31.7328,31.7933,147526.0
2016-03-28 15:05:00,42.02,42.08,42.01,42.07,173348.0,31.7858,31.8312,31.7782,31.8236,173348.0
2016-03-28 15:10:00,42.07,42.12,42.06,42.09,123485.0,31.8236,31.8614,31.816,31.8387,123485.0
2016-03-28 15:15:00,42.1,42.12,42.07,42.08,119040.0,31.8463,31.8614,31.8236,31.8312,119040.0
2016-03-28 15:20:00,42.07,42.12,42.05,42.09,80182.0,31.8236,31.8614,31.8085,31.8387,80182.0
2016-03-28 15:25:00,42.08,42.09,42.0,42.05,139401.0,31.8312,31.8387,31.7706,31.8085,139401.0
2016-03-28 15:30:00,42.04,42.07,42.0,42.0,105088.0,31.8009,31.8236,31.7706,31.7706,105088.0
2016-03-28 15:35:00,42.0,42.04,41.98,42.02,138902.0,31.7706,31.8009,31.7555,31.7858,138902.0
2016-03-28 15:40:00,42.02,42.08,42.02,42.07,143948.0,31.7858,31.8312,31.7858,31.8236,143948.0
2016-03-28 15:45:00,42.07,42.08,41.98,42.02,388106.0,31.8236,31.8312,31.7555,31.7858,388106.0
2016-03-28 15:50:00,42.02,42.03,41.98,41.99,246462.0,31.7858,31.7933,31.7555,31.7631,246462.0
2016-03-28 15:55:00,41.99,42.0,41.9,41.92,981126.0,31.7631,31.7706,31.695,31.7101,981126.0
2016-03-29 09:30:00,41.78,41.78,41.47,41.68,860004.0,31.6042,31.6042,31.3697,31.5286,860004.0
2016-03-29 09:35:00,41.69,41.75,41.19,41.45,593437.0,31.5361,31.5815,31.1579,31.3546,593437.0
2016-03-29 09:40:00,41.45,41.47,41.31,41.44,238733.0,31.3546,31.3697,31.2487,31.347,238733.0
2016-03-29 09:45:00,41.45,41.5,41.36,41.46,239450.0,31.3546,31.3924,31.2865,31.3622,239450.0
2016-03-29 09:50:00,41.45,41.46,41.31,41.42,186108.0,31.3546,31.3622,31.2487,31.3319,186108.0
2016-03-29 09:55:00,41.42,41.53,41.39,41.46,169006.0,31.3319,31.4151,31.3092,31.3622,169006.0
2016-03-29 10:00:00,41.46,41.56,41.4,41.42,290204.0,31.3622,31.4378,31.3168,31.3319,290204.0
2016-03-29 10:05:00,41.42,41.51,41.37,41.5,256919.0,31.3319,31.4,31.2941,31.3924,256919.0
2016-03-29 10:10:00,41.51,41.53,41.36,41.38,148688.0,31.4,31.4151,31.2865,31.3016,148688.0
2016-03-29 10:15:00,41.37,41.38,41.23,41.24,257488.0,31.2941,31.3016,31.1882,31.1957,257488.0
2016-03-29 10:20:00,41.24,41.33,41.15,41.3,443631.0,31.1957,31.2638,31.1277,31.2411,443631.0
2016-03-29 10:25:00,41.32,41.37,41.25,41.27,112812.0,31.2563,31.2941,31.2033,31.2184,112812.0
2016-03-29 10:30:00,41.27,41.38,41.23,41.28,169146.0,31.2184,31.3016,31.1882,31.226,169146.0
2016-03-29 10:35:00,41.28,41.32,41.24,41.29,130754.0,31.226,31.2563,31.1957,31.2336,130754.0
2016-03-29 10:40:00,41.3,41.32,41.19,41.2,151642.0,31.2411,31.2563,31.1579,31.1655,151642.0
2016-03-29 10:45:00,41.2,41.29,41.19,41.25,211050.0,31.1655,31.2336,31.1579,31.2033,211050.0
2016-03-29 10:50:00,41.25,41.31,41.23,41.25,180236.0,31.2033,31.2487,31.1882,31.2033,180236.0
2016-03-29 10:55:00,41.26,41.27,41.22,41.24,78498.0,31.2109,31.2184,31.1806,31.1957,78498.0
2016-03-29 11:00:00,41.25,41.3,41.17,41.2,187541.0,31.2033,31.2411,31.1428,31.1655,187541.0
2016-03-29 11:05:00,41.19,41.19,41.14,41.14,118523.0,31.1579,31.1579,31.1201,31.1201,118523.0
2016-03-29 11:10:00,41.15,41.28,41.14,41.25,123660.0,31.1277,31.226,31.1201,31.2033,123660.0
2016-03-29 11:15:00,41.25,41.27,41.18,41.26,122988.0,31.2033,31.2184,31.1504,31.2109,122988.0
2016-03-29 11:20:00,41.26,41.3,41.23,41.23,91272.0,31.2109,31.2411,31.1882,31.1882,91272.0
2016-03-29 11:25:00,41.24,41.29,41.23,41.26,69045.0,31.1957,31.2336,31.1882,31.2109,69045.0
2016-03-29 11:30:00,41.26,41.31,41.23,41.3,147159.0,31.2109,31.2487,31.1882,31.2411,147159.0
2016-03-29 11:35:00,41.3,41.31,41.25,41.28,157223.0,31.2411,31.2487,31.2033,31.226,157223.0
2016-03-29 11:40:00,41.28,41.37,41.27,41.35,212816.0,31.226,31.2941,31.2184,31.279,212816.0
2016-03-29 11:45:00,41.35,41.36,41.29,41.32,124387.0,31.279,31.2865,31.2336,31.2563,124387.0
2016-03-29 11:50:00,41.32,41.36,41.28,41.28,194659.0,31.2563,31.2865,31.226,31.226,194659.0
2016-03-29 11:55:00,41.29,41.32,41.28,41.29,59649.0,31.2336,31.2563,31.226,31.2336,59649.0
2016-03-29 12:00:00,41.29,41.31,41.28,41.3,61168.0,31.2336,31.2487,31.226,31.2411,61168.0
2016-03-29 12:05:00,41.3,41.32,41.25,41.27,113361.0,31.2411,31.2563,31.2033,31.2184,113361.0
2016-03-29 12:10:00,41.26,41.31,41.25,41.31,61021.0,31.2109,31.2487,31.2033,31.2487,61021.0
2016-03-29 12:15:00,41.31,41.36,41.3,41.35,85384.0,31.2487,31.2865,31.2411,31.279,85384.0
2016-03-29 12:20:00,41.35,41.45,41.34,41.34,657076.0,31.279,31.3546,31.2714,31.2714,657076.0
2016-03-29 12:25:00,41.35,41.39,41.2,41.37,372518.0,31.279,31.3092,31.1655,31.2941,372518.0
2016-03-29 12:30:00,41.36,41.43,41.24,41.25,229968.0,31.2865,31.3395,31.1957,31.2033,229968.0
2016-03-29 12:35:00,41.25,41.28,41.21,41.23,279131.0,31.2033,31.226,31.173,31.1882,279131.0
2016-03-29 12:40:00,41.23,41.4,41.22,41.39,218302.0,31.1882,31.3168,31.1806,31.3092,218302.0
2016-03-29 12:45:00,41.39,41.4,41.31,41.32,188481.0,31.3092,31.3168,31.2487,31.2563,188481.0
2016-03-29 12:50:00,41.32,41.38,41.31,41.35,120504.0,31.2563,31.3016,31.2487,31.279,120504.0
2016-03-29 12:55:00,41.35,41.36,41.26,41.27,159070.0,31.279,31.2865,31.2109,31.2184,159070.0
2016-03-29 13:00:00,41.27,41.29,41.2,41.22,220683.0,31.2184,31.2336,31.1655,31.1806,220683.0
2016-03-29 13:05:00,41.23,41.24,41.18,41.23,207931.0,31.1882,31.1957,31.1504,31.1882,207931.0
2016-03-29 13:10:00,41.23,41.28,41.2,41.26,99419.0,31.1882,31.226,31.1655,31.2109,99419.0
2016-03-29 13:15:00,41.26,41.35,41.26,41.33,110854.0,31.2109,31.279,31.2109,31.2638,110854.0
2016-03-29 13:20:00,41.33,41.34,41.28,41.29,149608.0,31.2638,31.2714,31.226,31.2336,149608.0
2016-03-29 13:25:00,41.29,41.33,41.24,41.26,128820.0,31.2336,31.2638,31.1957,31.2109,128820.0
2016-03-29 13:30:00,41.25,41.31,41.23,41.28,100162.0,31.2033,31.2487,31.1882,31.226,100162.0
2016-03-29 13:35:00,41.29,41.29,41.23,41.27,112467.0,31.2336,31.2336,31.1882,31.2184,112467.0
2016-03-29 13:40:00,41.27,41.33,41.27,41.29,153751.0,31.2184,31.2638,31.2184,31.2336,153751.0
2016-03-29 13:45:00,41.29,41.34,41.29,41.32,152534.0,31.2336,31.2714,31.2336,31.2563,152534.0
2016-03-29 13:50:00,41.33,41.37,41.31,41.32,162981.0,31.2638,31.2941,31.2487,31.2563,162981.0
2016-03-29 13:55:00,41.31,41.32,41.28,41.31,77800.0,31.2487,31.2563,31.226,31.2487,77800.0
2016-03-29 14:00:00,41.31,41.39,41.29,41.39,200734.0,31.2487,31.3092,31.2336,31.3092,200734.0
2016-03-29 14:05:00,41.4,41.41,41.36,41.38,206595.0,31.3168,31.3243,31.2865,31.3016,206595.0
2016-03-29 14:10:00,41.38,41.4,41.34,41.37,142342.0,31.3016,31.3168,31.2714,31.2941,142342.0
2016-03-29 14:15:00,41.36,41.39,41.34,41.34,111506.0,31.2865,31.3092,31.2714,31.2714,111506.0
2016-03-29 14:20:00,41.35,41.4,41.33,41.4,134707.0,31.279,31.3168,31.2638,31.3168,134707.0
2016-03-29 14:25:00,41.4,41.42,41.37,41.39,173560.0,31.3168,31.3319,31.2941,31.3092,173560.0
2016-03-29 14:30:00,41.39,41.4,41.35,41.36,220878.0,31.3092,31.3168,31.279,31.2865,220878.0
2016-03-29 14:35:00,41.37,41.5,41.36,41.48,208187.0,31.2941,31.3924,31.2865,31.3773,208187.0
2016-03-29 14:40:00,41.49,41.51,41.46,41.46,165621.0,31.3849,31.4,31.3622,31.3622,165621.0
2016-03-29 14:45:00,41.47,41.51,41.46,41.51,208927.0,31.3697,31.4,31.3622,31.4,208927.0
2016-03-29 14:50:00,41.5,41.51,41.43,41.44,346390.0,31.3924,31.4,31.3395,31.347,346390.0
2016-03-29 14:55:00,41.43,41.48,41.39,41.47,287911.0,31.3395,31.3773,31.3092,31.3697,287911.0
2016-03-29 15:00:00,41.47,41.5,41.42,41.49,176610.0,31.3697,31.3924,31.3319,31.3849,176610.0
2016-03-29 15:05:00,41.5,41.54,41.49,41.54,125740.0,31.3924,31.4227,31.3849,31.4227,125740.0
2016-03-29 15:10:00,41.54,41.59,41.53,41.59,156866.0,31.4227,31.4605,31.4151,31.4605,156866.0
2016-03-29 15:15:00,41.59,41.61,41.56,41.6,173441.0,31.4605,31.4756,31.4378,31.4681,173441.0
2016-03-29 15:20:00,41.61,41.65,41.59,41.62,247610.0,31.4756,31.5059,31.4605,31.4832,247610.0
2016-03-29 15:25:00,41.61,41.69,41.6,41.67,216947.0,31.4756,31.5361,31.4681,31.521,216947.0
2016-03-29 15:30:00,41.66,41.68,41.62,41.65,182032.0,31.5134,31.5286,31.4832,31.5059,182032.0
2016-03-29 15:35:00,41.64,41.67,41.62,41.65,190022.0,31.4983,31.521,31.4832,31.5059,190022.0
2016-03-29 15:40:00,41.65,41.7,41.64,41.64,216404.0,31.5059,31.5437,31.4983,31.4983,216404.0
2016-03-29 15:45:00,41.65,41.66,41.62,41.65,242394.0,31.5059,31.5134,31.4832,31.5059,242394.0
2016-03-29 15:50:00,41.65,41.71,41.64,41.67,355618.0,31.5059,31.5513,31.4983,31.521,355618.0
2016-03-29 15:55:00,41.67,41.72,41.64,41.72,696893.0,31.521,31.5588,31.4983,31.5588,696893.0
2016-03-30 09:30:00,41.98,42.19,41.94,42.19,615046.0,31.7555,31.9144,31.7253,31.9144,615046.0
2016-03-30 09:35:00,42.19,42.19,42.0,42.15,332415.0,31.9144,31.9144,31.7706,31.8841,332415.0
2016-03-30 09:40:00,42.15,42.2,42.05,42.13,358641.0,31.8841,31.9219,31.8085,31.869,358641.0
2016-03-30 09:45:00,42.13,42.35,42.09,42.29,334735.0,31.869,32.0354,31.8387,31.99,334735.0
2016-03-30 09:50:00,42.3,42.38,42.22,42.22,258457.0,31.9976,32.0581,31.9371,31.9371,258457.0
2016-03-30 09:55:00,42.22,42.23,42.1,42.19,260418.0,31.9371,31.9446,31.8463,31.9144,260418.0
2016-03-30 10:00:00,42.19,42.27,42.13,42.13,204736.0,31.9144,31.9749,31.869,31.869,204736.0
2016-03-30 10:05:00,42.14,42.29,42.13,42.21,143935.0,31.8765,31.99,31.869,31.9295,143935.0
2016-03-30 10:10:00,42.21,42.26,42.17,42.21,149514.0,31.9295,31.9673,31.8992,31.9295,149514.0
2016-03-30 10:15:00,42.2,42.26,42.15,42.16,133869.0,31.9219,31.9673,31.8841,31.8917,133869.0
2016-03-30 10:20:00,42.17,42.2,42.1,42.13,204487.0,31.8992,31.9219,31.8463,31.869,204487.0
2016-03-30 10:25:00,42.13,42.25,42.11,42.22,157317.0,31.869,31.9598,31.8538,31.9371,157317.0
2016-03-30 10:30:00,42.22,42.45,42.22,42.45,416622.0,31.9371,32.111,31.9371,32.111,416622.0
2016-03-30 10:35:00,42.45,42.53,42.44,42.51,429554.0,32.111,32.1716,32.1035,32.1564,429554.0
2016-03-30 10:40:00,42.51,42.59,42.43,42.45,310885.0,32.1564,32.2169,32.0959,32.111,310885.0
2016-03-30 10:45:00,42.45,42.47,42.34,42.34,253569.0,32.111,32.1262,32.0278,32.0278,253569.0
2016-03-30 10:50:00,42.35,42.42,42.28,42.38,191637.0,32.0354,32.0883,31.9824,32.0581,191637.0
2016-03-30 10:55:00,42.38,42.39,42.32,42.34,112442.0,32.0581,32.0657,32.0127,32.0278,112442.0
2016-03-30 11:00:00,42.34,42.38,42.31,42.37,114528.0,32.0278,32.0581,32.0051,32.0505,114528.0
2016-03-30 11:05:00,42.37,42.38,42.25,42.3,143198.0,32.0505,32.0581,31.9598,31.9976,143198.0
2016-03-30 11:10:00,42.3,42.36,42.27,42.27,119693.0,31.9976,32.043,31.9749,31.9749,119693.0
2016-03-30 11:15:00,42.27,42.28,42.14,42.14,172163.0,31.9749,31.9824,31.8765,31.8765,172163.0
2016-03-30 11:20:00,42.13,42.25,42.13,42.21,176091.0,31.869,31.9598,31.869,31.9295,176091.0
2016-03-30 11:25:00,42.2,42.26,42.16,42.17,103216.0,31.9219,31.9673,31.8917,31.8992,103216.0
2016-03-30 11:30:00,42.17,42.18,42.1,42.16,155668.0,31.8992,31.9068,31.8463,31.8917,155668.0
2016-03-30 11:35:00,42.15,42.18,42.08,42.1,90460.0,31.8841,31.9068,31.8312,31.8463,90460.0
2016-03-30 11:40:00,42.1,42.14,42.07,42.14,87234.0,31.8463,31.8765,31.8236,31.8765,87234.0
2016-03-30 11:45:00,42.13,42.22,42.11,42.2,373866.0,31.869,31.9371,31.8538,31.9219,373866.0
2016-03-30 11:50:00,42.2,42.23,42.14,42.14,214312.0,31.9219,31.9446,31.8765,31.8765,214312.0
2016-03-30 11:55:00,42.15,42.17,42.12,42.15,74790.0,31.8841,31.8992,31.8614,31.8841,74790.0
2016-03-30 12:00:00,42.15,42.17,42.13,42.16,56931.0,31.8841,31.8992,31.869,31.8917,56931.0
2016-03-30 12:05:00,42.16,42.19,42.13,42.17,70957.0,31.8917,31.9144,31.869,31.8992,70957.0
2016-03-30 12:10:00,42.17,42.22,42.15,42.21,72834.0,31.8992,31.9371,31.8841,31.9295,72834.0
2016-03-30 12:15:00,42.22,42.31,42.22,42.3,140769.0,31.9371,32.0051,31.9371,31.9976,140769.0
2016-03-30 12:20:00,42.3,42.32,42.22,42.25,122874.0,31.9976,32.0127,31.9371,31.9598,122874.0
2016-03-30 12:25:00,42.24,42.26,42.19,42.2,182151.0,31.9522,31.9673,31.9144,31.9219,182151.0
2016-03-30 12:30:00,42.19,42.24,42.16,42.22,105783.0,31.9144,31.9522,31.8917,31.9371,105783.0
2016-03-30 12:35:00,42.22,42.23,42.08,42.12,334298.0,31.9371,31.9446,31.8312,31.8614,334298.0
2016-03-30 12:40:00,42.12,42.12,42.06,42.07,95988.0,31.8614,31.8614,31.816,31.8236,95988.0
2016-03-30 12:45:00,42.07,42.11,42.02,42.05,73603.0,31.8236,31.8538,31.7858,31.8085,73603.0
2016-03-30 12:50:00,42.06,42.1,42.0,42.01,68474.0,31.816,31.8463,31.7706,31.7782,68474.0
2016-03-30 12:55:00,42.01,42.08,42.0,42.07,89525.0,31.7782,31.8312,31.7706,31.8236,89525.0
2016-03-30 13:00:00,42.07,42.1,42.03,42.04,103640.0,31.8236,31.8463,31.7933,31.8009,103640.0
2016-03-30 13:05:00,42.03,42.05,41.94,41.99,126920.0,31.7933,31.8085,31.7253,31.7631,126920.0
2016-03-30 13:10:00,41.98,41.99,41.95,41.97,60418.0,31.7555,31.7631,31.7328,31.7479,60418.0
2016-03-30 13:15:00,41.96,41.97,41.89,41.9,79730.0,31.7404,31.7479,31.6874,31.695,79730.0
2016-03-30 13:20:00,41.9,41.95,41.9,41.91,99242.0,31.695,31.7328,31.695,31.7026,99242.0
2016-03-30 13:25:00,41.9,41.95,41.88,41.92,81540.0,31.695,31.7328,31.6799,31.7101,81540.0
2016-03-30 13:30:00,41.93,41.93,41.85,41.89,74143.0,31.7177,31.7177,31.6572,31.6874,74143.0
2016-03-30 13:35:00,41.9,41.91,41.88,41.9,41974.0,31.695,31.7026,31.6799,31.695,41974.0
2016-03-30 13:40:00,41.9,41.95,41.89,41.94,67673.0,31.695,31.7328,31.6874,31.7253,67673.0
2016-03-30 13:45:00,41.94,42.06,41.93,42.05,141834.0,31.7253,31.816,31.7177,31.8085,141834.0
2016-03-30 13:50:00,42.05,42.06,41.99,41.99,164715.0,31.8085,31.816,31.7631,31.7631,164715.0
2016-03-30 13:55:00,42.0,42.04,41.97,42.02,156976.0,31.7706,31.8009,31.7479,31.7858,156976.0
2016-03-30 14:00:00,42.01,42.05,41.99,42.04,120063.0,31.7782,31.8085,31.7631,31.8009,120063.0
2016-03-30 14:05:00,42.05,42.11,42.03,42.09,91725.0,31.8085,31.8538,31.7933,31.8387,91725.0
2016-03-30 14:10:00,42.08,42.09,42.01,42.02,111006.0,31.8312,31.8387,31.7782,31.7858,111006.0
2016-03-30 14:15:00,42.02,42.04,41.99,42.02,98377.0,31.7858,31.8009,31.7631,31.7858,98377.0
2016-03-30 14:20:00,42.02,42.04,41.98,42.02,96356.0,31.7858,31.8009,31.7555,31.7858,96356.0
2016-03-30 14:25:00,42.01,42.06,41.98,42.05,80393.0,31.7782,31.816,31.7555,31.8085,80393.0
2016-03-30 14:30:00,42.05,42.08,42.01,42.03,68698.0,31.8085,31.8312,31.7782,31.7933,68698.0
2016-03-30 14:35:00,42.04,42.06,42.01,42.01,77787.0,31.8009,31.816,31.7782,31.7782,77787.0
2016-03-30 14:40:00,42.02,42.02,41.96,41.99,72528.0,31.7858,31.7858,31.7404,31.7631,72528.0
2016-03-30 14:45:00,41.99,42.02,41.98,41.99,103469.0,31.7631,31.7858,31.7555,31.7631,103469.0
2016-03-30 14:50:00,41.99,42.02,41.98,42.01,77735.0,31.7631,31.7858,31.7555,31.7782,77735.0
2016-03-30 14:55:00,42.0,42.01,41.98,41.98,45358.0,31.7706,31.7782,31.7555,31.7555,45358.0
2016-03-30 15:00:00,41.98,42.04,41.98,42.02,143844.0,31.7555,31.8009,31.7555,31.7858,143844.0
2016-03-30 15:05:00,42.02,42.11,42.01,42.09,221093.0,31.7858,31.8538,31.7782,31.8387,221093.0
2016-03-30 15:10:00,42.08,42.09,42.05,42.07,92839.0,31.8312,31.8387,31.8085,31.8236,92839.0
2016-03-30 15:15:00,42.08,42.11,42.02,42.04,137491.0,31.8312,31.8538,31.7858,31.8009,137491.0
2016-03-30 15:20:00,42.03,42.09,42.03,42.05,195742.0,31.7933,31.8387,31.7933,31.8085,195742.0
2016-03-30 15:25:00,42.05,42.07,42.02,42.07,141167.0,31.8085,31.8236,31.7858,31.8236,141167.0
2016-03-30 15:30:00,42.06,42.07,41.98,41.99,141759.0,31.816,31.8236,31.7555,31.7631,141759.0
2016-03-30 15:35:00,41.99,42.02,41.93,41.98,149636.0,31.7631,31.7858,31.7177,31.7555,149636.0
2016-03-30 15:40:00,41.98,42.0,41.94,41.95,164836.0,31.7555,31.7706,31.7253,31.7328,164836.0
2016-03-30 15:45:00,41.95,41.96,41.9,41.9,192551.0,31.7328,31.7404,31.695,31.695,192551.0
2016-03-30 15:50:00,41.9,41.97,41.89,41.92,327023.0,31.695,31.7479,31.6874,31.7101,327023.0
2016-03-30 15:55:00,41.92,41.94,41.85,41.89,693478.0,31.7101,31.7253,31.6572,31.6874,693478.0
2016-03-31 09:30:00,41.83,42.02,41.73,41.95,514517.0,31.642,31.7858,31.5664,31.7328,514517.0
2016-03-31 09:35:00,41.95,42.11,41.87,42.06,279860.0,31.7328,31.8538,31.6723,31.816,279860.0
2016-03-31 09:40:00,42.07,42.21,42.05,42.17,403318.0,31.8236,31.9295,31.8085,31.8992,403318.0
2016-03-31 09:45:00,42.18,42.33,42.15,42.33,264306.0,31.9068,32.0203,31.8841,32.0203,264306.0
2016-03-31 09:50:00,42.32,42.34,42.18,42.21,227077.0,32.0127,32.0278,31.9068,31.9295,227077.0
2016-03-31 09:55:00,42.21,42.22,42.1,42.15,162886.0,31.9295,31.9371,31.8463,31.8841,162886.0
2016-03-31 10:00:00,42.16,42.16,42.06,42.13,242516.0,31.8917,31.8917,31.816,31.869,242516.0
2016-03-31 10:05:00,42.12,42.28,42.12,42.24,253295.0,31.8614,31.9824,31.8614,31.9522,253295.0
2016-03-31 10:10:00,42.24,42.28,42.2,42.24,192521.0,31.9522,31.9824,31.9219,31.9522,192521.0
2016-03-31 10:15:00,42.23,42.24,42.13,42.14,142766.0,31.9446,31.9522,31.869,31.8765,142766.0
2016-03-31 10:20:00,42.15,42.24,42.14,42.16,128468.0,31.8841,31.9522,31.8765,31.8917,128468.0
2016-03-31 10:25:00,42.16,42.18,41.98,41.98,198214.0,31.8917,31.9068,31.7555,31.7555,198214.0
2016-03-31 10:30:00,41.98,42.03,41.92,41.99,217454.0,31.7555,31.7933,31.7101,31.7631,217454.0
2016-03-31 10:35:00,41.99,42.03,41.98,41.98,163625.0,31.7631,31.7933,31.7555,31.7555,163625.0
2016-03-31 10:40:00,41.98,42.01,41.94,41.99,110505.0,31.7555,31.7782,31.7253,31.7631,110505.0
2016-03-31 10:45:00,42.0,42.0,41.94,41.96,137244.0,31.7706,31.7706,31.7253,31.7404,137244.0
2016-03-31 10:50:00,41.95,42.09,41.94,42.05,117557.0,31.7328,31.8387,31.7253,31.8085,117557.0
2016-03-31 10:55:00,42.05,42.05,41.96,41.98,89484.0,31.8085,31.8085,31.7404,31.7555,89484.0
2016-03-31 11:00:00,41.97,42.07,41.94,42.04,130108.0,31.7479,31.8236,31.7253,31.8009,130108.0
2016-03-31 11:05:00,42.05,42.13,42.04,42.06,164475.0,31.8085,31.869,31.8009,31.816,164475.0
2016-03-31 11:10:00,42.06,42.18,42.06,42.15,211918.0,31.816,31.9068,31.816,31.8841,211918.0
2016-03-31 11:15:00,42.16,42.19,42.12,42.15,192519.0,31.8917,31.9144,31.8614,31.8841,192519.0
2016-03-31 11:20:00,42.16,42.16,42.1,42.13,193438.0,31.8917,31.8917,31.8463,31.869,193438.0
2016-03-31 11:25:00,42.13,42.14,42.04,42.07,199512.0,31.869,31.8765,31.8009,31.8236,199512.0
2016-03-31 11:30:00,42.07,42.1,42.03,42.05,83826.0,31.8236,31.8463,31.7933,31.8085,83826.0
2016-03-31 11:35:00,42.04,42.07,42.03,42.05,104148.0,31.8009,31.8236,31.7933,31.8085,104148.0
2016-03-31 11:40:00,42.06,42.09,42.03,42.07,98090.0,31.816,31.8387,31.7933,31.8236,98090.0
2016-03-31 11:45:00,42.07,42.13,42.06,42.11,108206.0,31.8236,31.869,31.816,31.8538,108206.0
2016-03-31 11:50:00,42.11,42.16,42.11,42.15,104698.0,31.8538,31.8917,31.8538,31.8841,104698.0
2016-03-31 11:55:00,42.15,42.17,42.13,42.14,68384.0,31.8841,31.8992,31.869,31.8765,68384.0
2016-03-31 12:00:00,42.15,42.17,42.12,42.16,52275.0,31.8841,31.8992,31.8614,31.8917,52275.0
2016-03-31 12:05:00,42.17,42.2,42.12,42.12,61946.0,31.8992,31.9219,31.8614,31.8614,61946.0
2016-03-31 12:10:00,42.13,42.14,42.1,42.12,71763.0,31.869,31.8765,31.8463,31.8614,71763.0
2016-03-31 12:15:00,42.11,42.17,42.1,42.17,61548.0,31.8538,31.8992,31.8463,31.8992,61548.0
2016-03-31 12:20:00,42.16,42.16,42.12,42.13,54929.0,31.8917,31.8917,31.8614,31.869,54929.0
2016-03-31 12:25:00,42.14,42.15,42.12,42.15,47635.0,31.8765,31.8841,31.8614,31.8841,47635.0
2016-03-31 12:30:00,42.15,42.15,42.05,42.05,71736.0,31.8841,31.8841,31.8085,31.8085,71736.0
2016-03-31 12:35:00,42.05,42.11,42.03,42.1,75801.0,31.8085,31.8538,31.7933,31.8463,75801.0
2016-03-31 12:40:00,42.1,42.11,42.06,42.1,86366.0,31.8463,31.8538,31.816,31.8463,86366.0
2016-03-31 12:45:00,42.1,42.12,42.07,42.09,70168.0,31.8463,31.8614,31.8236,31.8387,70168.0
2016-03-31 12:50:00,42.09,42.12,42.06,42.12,81090.0,31.8387,31.8614,31.816,31.8614,81090.0
2016-03-31 12:55:00,42.12,42.13,42.07,42.08,67730.0,31.8614,31.869,31.8236,31.8312,67730.0
2016-03-31 13:00:00,42.08,42.11,42.06,42.08,40898.0,31.8312,31.8538,31.816,31.8312,40898.0
2016-03-31 13:05:00,42.08,42.13,42.06,42.1,108572.0,31.8312,31.869,31.816,31.8463,108572.0
2016-03-31 13:10:00,42.1,42.12,42.06,42.07,58550.0,31.8463,31.8614,31.816,31.8236,58550.0
2016-03-31 13:15:00,42.07,42.08,42.02,42.05,56271.0,31.8236,31.8312,31.7858,31.8085,56271.0
2016-03-31 13:20:00,42.05,42.11,42.03,42.08,75616.0,31.8085,31.8538,31.7933,31.8312,75616.0
2016-03-31 13:25:00,42.07,42.09,42.06,42.08,42334.0,31.8236,31.8387,31.816,31.8312,42334.0
2016-03-31 13:30:00,42.08,42.08,41.96,41.97,107871.0,31.8312,31.8312,31.7404,31.7479,107871.0
2016-03-31 13:35:00,41.97,42.01,41.96,42.0,61636.0,31.7479,31.7782,31.7404,31.7706,61636.0
2016-03-31 13:40:00,41.99,41.99,41.95,41.99,90499.0,31.7631,31.7631,31.7328,31.7631,90499.0
2016-03-31 13:45:00,41.98,42.0,41.95,42.0,59469.0,31.7555,31.7706,31.7328,31.7706,59469.0
2016-03-31 13:50:00,41.99,42.04,41.98,42.02,67894.0,31.7631,31.8009,31.7555,31.7858,67894.0
2016-03-31 13:55:00,42.02,42.03,41.92,41.98,96147.0,31.7858,31.7933,31.7101,31.7555,96147.0
2016-03-31 14:00:00,41.98,41.98,41.9,41.9,134240.0,31.7555,31.7555,31.695,31.695,134240.0
2016-03-31 14:05:00,41.9,41.91,41.85,41.88,93289.0,31.695,31.7026,31.6572,31.6799,93289.0
2016-03-31 14:10:00,41.88,41.91,41.87,41.87,77161.0,31.6799,31.7026,31.6723,31.6723,77161.0
2016-03-31 14:15:00,41.87,41.9,41.85,41.86,111695.0,31.6723,31.695,31.6572,31.6647,111695.0
2016-03-31 14:20:00,41.86,41.87,41.83,41.83,97184.0,31.6647,31.6723,31.642,31.642,97184.0
2016-03-31 14:25:00,41.83,41.83,41.73,41.73,149959.0,31.642,31.642,31.5664,31.5664,149959.0
2016-03-31 14:30:00,41.74,41.75,41.72,41.74,154254.0,31.574,31.5815,31.5588,31.574,154254.0
2016-03-31 14:35:00,41.74,41.78,41.72,41.73,153833.0,31.574,31.6042,31.5588,31.5664,153833.0
2016-03-31 14:40:00,41.72,41.73,41.65,41.66,123061.0,31.5588,31.5664,31.5059,31.5134,123061.0
2016-03-31 14:45:00,41.65,41.66,41.61,41.63,135386.0,31.5059,31.5134,31.4756,31.4908,135386.0
2016-03-31 14:50:00,41.63,41.68,41.59,41.68,191639.0,31.4908,31.5286,31.4605,31.5286,191639.0
2016-03-31 14:55:00,41.68,41.71,41.66,41.68,199588.0,31.5286,31.5513,31.5134,31.5286,199588.0
2016-03-31 15:00:00,41.67,41.7,41.62,41.7,145391.0,31.521,31.5437,31.4832,31.5437,145391.0
2016-03-31 15:05:00,41.7,41.71,41.66,41.7,123535.0,31.5437,31.5513,31.5134,31.5437,123535.0
2016-03-31 15:10:00,41.7,41.71,41.64,41.7,107536.0,31.5437,31.5513,31.4983,31.5437,107536.0
2016-03-31 15:15:00,41.71,41.73,41.67,41.7,95065.0,31.5513,31.5664,31.521,31.5437,95065.0
2016-03-31 15:20:00,41.71,41.8,41.7,41.77,137811.0,31.5513,31.6194,31.5437,31.5967,137811.0
2016-03-31 15:25:00,41.78,41.82,41.76,41.79,140302.0,31.6042,31.6345,31.5891,31.6118,140302.0
2016-03-31 15:30:00,41.79,41.82,41.75,41.76,188418.0,31.6118,31.6345,31.5815,31.5891,188418.0
2016-03-31 15:35:00,41.77,41.79,41.72,41.76,234634.0,31.5967,31.6118,31.5588,31.5891,234634.0
2016-03-31 15:40:00,41.76,41.79,41.69,41.77,247928.0,31.5891,31.6118,31.5361,31.5967,247928.0
2016-03-31 15:45:00,41.78,41.84,41.78,41.84,387468.0,31.6042,31.6496,31.6042,31.6496,387468.0
2016-03-31 15:50:00,41.84,41.84,41.77,41.78,354002.0,31.6496,31.6496,31.5967,31.6042,354002.0
2016-03-31 15:55:00,41.78,41.79,41.68,41.75,1260838.0,31.6042,31.6118,31.5286,31.5815,1260838.0
2016-04-01 09:30:00,41.52,41.59,41.44,41.53,690215.0,31.4075,31.4605,31.347,31.4151,690215.0
2016-04-01 09:35:00,41.54,41.54,41.38,41.38,526433.0,31.4227,31.4227,31.3016,31.3016,526433.0
2016-04-01 09:40:00,41.38,41.48,41.3,41.44,292211.0,31.3016,31.3773,31.2411,31.347,292211.0
2016-04-01 09:45:00,41.44,41.76,41.43,41.76,410820.0,31.347,31.5891,31.3395,31.5891,410820.0
2016-04-01 09:50:00,41.75,41.76,41.56,41.56,256029.0,31.5815,31.5891,31.4378,31.4378,256029.0
2016-04-01 09:55:00,41.56,41.73,41.56,41.73,208174.0,31.4378,31.5664,31.4378,31.5664,208174.0
2016-04-01 10:00:00,41.73,41.83,41.69,41.83,203509.0,31.5664,31.642,31.5361,31.642,203509.0
2016-04-01 10:05:00,41.83,42.06,41.8,41.96,397015.0,31.642,31.816,31.6194,31.7404,397015.0
2016-04-01 10:10:00,41.97,42.12,41.97,42.08,232875.0,31.7479,31.8614,31.7479,31.8312,232875.0
2016-04-01 10:15:00,42.09,42.12,42.0,42.02,220212.0,31.8387,31.8614,31.7706,31.7858,220212.0
2016-04-01 10:20:00,42.01,42.09,41.98,42.06,162303.0,31.7782,31.8387,31.7555,31.816,162303.0
2016-04-01 10:25:00,42.07,42.18,42.03,42.14,231237.0,31.8236,31.9068,31.7933,31.8765,231237.0
2016-04-01 10:30:00,42.14,42.24,42.11,42.22,224775.0,31.8765,31.9522,31.8538,31.9371,224775.0
2016-04-01 10:35:00,42.22,42.33,42.2,42.28,273903.0,31.9371,32.0203,31.9219,31.9824,273903.0
2016-04-01 10:40:00,42.27,42.36,42.25,42.27,346875.0,31.9749,32.043,31.9598,31.9749,346875.0
2016-04-01 10:45:00,42.27,42.29,42.15,42.18,235404.0,31.9749,31.99,31.8841,31.9068,235404.0
2016-04-01 10:50:00,42.18,42.18,42.07,42.09,269351.0,31.9068,31.9068,31.8236,31.8387,269351.0
2016-04-01 10:55:00,42.09,42.14,42.02,42.14,184894.0,31.8387,31.8765,31.7858,31.8765,184894.0
2016-04-01 11:00:00,42.14,42.21,42.11,42.18,197910.0,31.8765,31.9295,31.8538,31.9068,197910.0
2016-04-01 11:05:00,42.18,42.25,42.16,42.22,228609.0,31.9068,31.9598,31.8917,31.9371,228609.0
2016-04-01 11:10:00,42.22,42.24,42.16,42.23,126197.0,31.9371,31.9522,31.8917,31.9446,126197.0
2016-04-01 11:15:00,42.23,42.27,42.17,42.18,151364.0,31.9446,31.9749,31.8992,31.9068,151364.0
2016-04-01 11:20:00,42.18,42.18,42.09,42.1,157848.0,31.9068,31.9068,31.8387,31.8463,157848.0
2016-04-01 11:25:00,42.1,42.13,42.05,42.07,123253.0,31.8463,31.869,31.8085,31.8236,123253.0
2016-04-01 11:30:00,42.08,42.2,42.07,42.19,89391.0,31.8312,31.9219,31.8236,31.9144,89391.0
2016-04-01 11:35:00,42.19,42.29,42.17,42.27,282461.0,31.9144,31.99,31.8992,31.9749,282461.0
2016-04-01 11:40:00,42.28,42.34,42.26,42.27,220562.0,31.9824,32.0278,31.9673,31.9749,220562.0
2016-04-01 11:45:00,42.27,42.28,42.2,42.2,127858.0,31.9749,31.9824,31.9219,31.9219,127858.0
2016-04-01 11:50:00,42.2,42.27,42.14,42.21,136391.0,31.9219,31.9749,31.8765,31.9295,136391.0
2016-04-01 11:55:00,42.2,42.28,42.19,42.26,136971.0,31.9219,31.9824,31.9144,31.9673,136971.0
2016-04-01 12:00:00,42.26,42.32,42.26,42.28,144593.0,31.9673,32.0127,31.9673,31.9824,144593.0
2016-04-01 12:05:00,42.28,42.31,42.25,42.29,84640.0,31.9824,32.0051,31.9598,31.99,84640.0
2016-04-01 12:10:00,42.28,42.31,42.25,42.28,81435.0,31.9824,32.0051,31.9598,31.9824,81435.0
2016-04-01 12:15:00,42.28,42.31,42.24,42.27,67680.0,31.9824,32.0051,31.9522,31.9749,67680.0
2016-04-01 12:20:00,42.27,42.28,42.18,42.23,96402.0,31.9749,31.9824,31.9068,31.9446,96402.0
2016-04-01 12:25:00,42.23,42.24,42.2,42.21,99133.0,31.9446,31.9522,31.9219,31.9295,99133.0
2016-04-01 12:30:00,42.21,42.28,42.15,42.28,125538.0,31.9295,31.9824,31.8841,31.9824,125538.0
2016-04-01 12:35:00,42.28,42.35,42.27,42.3,157280.0,31.9824,32.0354,31.9749,31.9976,157280.0
2016-04-01 12:40:00,42.3,42.37,42.29,42.31,87882.0,31.9976,32.0505,31.99,32.0051,87882.0
2016-04-01 12:45:00,42.31,42.38,42.3,42.37,109495.0,32.0051,32.0581,31.9976,32.0505,109495.0
2016-04-01 12:50:00,42.37,42.37,42.33,42.35,78302.0,32.0505,32.0505,32.0203,32.0354,78302.0
2016-04-01 12:55:00,42.35,42.43,42.34,42.35,115055.0,32.0354,32.0959,32.0278,32.0354,115055.0
2016-04-01 13:00:00,42.35,42.39,42.32,42.36,138480.0,32.0354,32.0657,32.0127,32.043,138480.0
2016-04-01 13:05:00,42.37,42.39,42.33,42.37,94347.0,32.0505,32.0657,32.0203,32.0505,94347.0
2016-04-01 13:10:00,42.36,42.46,42.36,42.43,115212.0,32.043,32.1186,32.043,32.0959,115212.0
2016-04-01 13:15:00,42.43,42.47,42.41,42.46,94377.0,32.0959,32.1262,32.0808,32.1186,94377.0
2016-04-01 13:20:00,42.47,42.54,42.45,42.53,184161.0,32.1262,32.1791,32.111,32.1716,184161.0
2016-04-01 13:25:00,42.53,42.59,42.5,42.53,120759.0,32.1716,32.2169,32.1489,32.1716,120759.0
2016-04-01 13:30:00,42.53,42.55,42.47,42.47,150442.0,32.1716,32.1867,32.1262,32.1262,150442.0
2016-04-01 13:35:00,42.48,42.51,42.45,42.51,143435.0,32.1337,32.1564,32.111,32.1564,143435.0
2016-04-01 13:40:00,42.51,42.51,42.45,42.48,115562.0,32.1564,32.1564,32.111,32.1337,115562.0
2016-04-01 13:45:00,42.49,42.5,42.45,42.48,67113.0,32.1413,32.1489,32.111,32.1337,67113.0
2016-04-01 13:50:00,42.48,42.51,42.47,42.49,98029.0,32.1337,32.1564,32.1262,32.1413,98029.0
2016-04-01 13:55:00,42.5,42.51,42.45,42.46,89093.0,32.1489,32.1564,32.111,32.1186,89093.0
2016-04-01 14:00:00,42.46,42.51,42.45,42.51,70253.0,32.1186,32.1564,32.111,32.1564,70253.0
2016-04-01 14:05:00,42.51,42.53,42.48,42.5,112160.0,32.1564,32.1716,32.1337,32.1489,112160.0
2016-04-01 14:10:00,42.49,42.52,42.43,42.46,198876.0,32.1413,32.164,32.0959,32.1186,198876.0
2016-04-01 14:15:00,42.45,42.51,42.44,42.45,136917.0,32.111,32.1564,32.1035,32.111,136917.0
2016-04-01 14:20:00,42.46,42.47,42.42,42.46,188638.0,32.1186,32.1262,32.0883,32.1186,188638.0
2016-04-01 14:25:00,42.45,42.47,42.36,42.37,209394.0,32.111,32.1262,32.043,32.0505,209394.0
2016-04-01 14:30:00,42.38,42.43,42.34,42.41,131651.0,32.0581,32.0959,32.0278,32.0808,131651.0
2016-04-01 14:35:00,42.41,42.49,42.41,42.43,96040.0,32.0808,32.1413,32.0808,32.0959,96040.0
2016-04-01 14:40:00,42.44,42.48,42.43,42.44,76214.0,32.1035,32.1337,32.0959,32.1035,76214.0
2016-04-01 14:45:00,42.45,42.49,42.44,42.46,69144.0,32.111,32.1413,32.1035,32.1186,69144.0
2016-04-01 14:50:00,42.46,42.47,42.4,42.41,107207.0,32.1186,32.1262,32.0732,32.0808,107207.0
2016-04-01 14:55:00,42.4,42.44,42.4,42.42,85764.0,32.0732,32.1035,32.0732,32.0883,85764.0
2016-04-01 15:00:00,42.43,42.51,42.41,42.5,179637.0,32.0959,32.1564,32.0808,32.1489,179637.0
2016-04-01 15:05:00,42.5,42.51,42.47,42.48,122541.0,32.1489,32.1564,32.1262,32.1337,122541.0
2016-04-01 15:10:00,42.48,42.52,42.44,42.46,176711.0,32.1337,32.164,32.1035,32.1186,176711.0
2016-04-01 15:15:00,42.46,42.47,42.41,42.45,182808.0,32.1186,32.1262,32.0808,32.111,182808.0
2016-04-01 15:20:00,42.45,42.47,42.42,42.43,132108.0,32.111,32.1262,32.0883,32.0959,132108.0
2016-04-01 15:25:00,42.43,42.49,42.42,42.48,133316.0,32.0959,32.1413,32.0883,32.1337,133316.0
2016-04-01 15:30:00,42.48,42.51,42.45,42.48,271367.0,32.1337,32.1564,32.111,32.1337,271367.0
2016-04-01 15:35:00,42.48,42.52,42.46,42.51,276144.0,32.1337,32.164,32.1186,32.1564,276144.0
2016-04-01 15:40:00,42.51,42.57,42.48,42.55,344827.0,32.1564,32.2018,32.1337,32.1867,344827.0
2016-04-01 15:45:00,42.55,42.6,42.53,42.53,315953.0,32.1867,32.2245,32.1716,32.1716,315953.0
2016-04-01 15:50:00,42.53,42.54,42.46,42.47,348399.0,32.1716,32.1791,32.1186,32.1262,348399.0
2016-04-01 15:55:00,42.47,42.56,42.46,42.47,694729.0,32.1262,32.1942,32.1186,32.1262,694729.0
2016-04-04 09:30:00,42.36,42.41,42.26,42.34,643251.0,32.043,32.0808,31.9673,32.0278,643251.0
2016-04-04 09:35:00,42.34,42.34,42.07,42.18,429523.0,32.0278,32.0278,31.8236,31.9068,429523.0
2016-04-04 09:40:00,42.19,42.31,42.14,42.31,275121.0,31.9144,32.0051,31.8765,32.0051,275121.0
2016-04-04 09:45:00,42.31,42.32,42.21,42.28,367494.0,32.0051,32.0127,31.9295,31.9824,367494.0
2016-04-04 09:50:00,42.27,42.43,42.22,42.42,316139.0,31.9749,32.0959,31.9371,32.0883,316139.0
2016-04-04 09:55:00,42.42,42.53,42.38,42.51,280305.0,32.0883,32.1716,32.0581,32.1564,280305.0
2016-04-04 10:00:00,42.51,42.52,42.41,42.5,238934.0,32.1564,32.164,32.0808,32.1489,238934.0
2016-04-04 10:05:00,42.5,42.56,42.46,42.51,233111.0,32.1489,32.1942,32.1186,32.1564,233111.0
2016-04-04 10:10:00,42.51,42.53,42.41,42.44,187629.0,32.1564,32.1716,32.0808,32.1035,187629.0
2016-04-04 10:15:00,42.44,42.52,42.42,42.51,145240.0,32.1035,32.164,32.0883,32.1564,145240.0
2016-04-04 10:20:00,42.51,42.68,42.5,42.67,406247.0,32.1564,32.285,32.1489,32.2775,406247.0
2016-04-04 10:25:00,42.67,42.7,42.57,42.59,194036.0,32.2775,32.3001,32.2018,32.2169,194036.0
2016-04-04 10:30:00,42.59,42.69,42.55,42.67,131066.0,32.2169,32.2926,32.1867,32.2775,131066.0
2016-04-04 10:35:00,42.67,42.67,42.52,42.54,128276.0,32.2775,32.2775,32.164,32.1791,128276.0
2016-04-04 10:40:00,42.53,42.64,42.51,42.62,203772.0,32.1716,32.2548,32.1564,32.2396,203772.0
2016-04-04 10:45:00,42.61,42.62,42.44,42.45,239597.0,32.2321,32.2396,32.1035,32.111,239597.0
2016-04-04 10:50:00,42.45,42.45,42.23,42.23,261136.0,32.111,32.111,31.9446,31.9446,261136.0
2016-04-04 10:55:00,42.23,42.31,42.22,42.3,180358.0,31.9446,32.0051,31.9371,31.9976,180358.0
2016-04-04 11:00:00,42.31,42.32,42.25,42.3,151968.0,32.0051,32.0127,31.9598,31.9976,151968.0
2016-04-04 11:05:00,42.3,42.31,42.25,42.29,85975.0,31.9976,32.0051,31.9598,31.99,85975.0
2016-04-04 11:10:00,42.28,42.29,42.21,42.25,152639.0,31.9824,31.99,31.9295,31.9598,152639.0
2016-04-04 11:15:00,42.25,42.33,42.2,42.33,67134.0,31.9598,32.0203,31.9219,32.0203,67134.0
2016-04-04 11:20:00,42.33,42.42,42.32,42.33,150279.0,32.0203,32.0883,32.0127,32.0203,150279.0
2016-04-04 11:25:00,42.33,42.38,42.32,42.33,66098.0,32.0203,32.0581,32.0127,32.0203,66098.0
2016-04-04 11:30:00,42.33,42.38,42.32,42.34,100403.0,32.0203,32.0581,32.0127,32.0278,100403.0
2016-04-04 11:35:00,42.34,42.4,42.32,42.37,73585.0,32.0278,32.0732,32.0127,32.0505,73585.0
2016-04-04 11:40:00,42.37,42.39,42.31,42.32,97614.0,32.0505,32.0657,32.0051,32.0127,97614.0
2016-04-04 11:45:00,42.32,42.33,42.26,42.27,73866.0,32.0127,32.0203,31.9673,31.9749,73866.0
2016-04-04 11:50:00,42.28,42.36,42.27,42.32,80839.0,31.9824,32.043,31.9749,32.0127,80839.0
2016-04-04 11:55:00,42.33,42.4,42.31,42.39,98606.0,32.0203,32.0732,32.0051,32.0657,98606.0
2016-04-04 12:00:00,42.4,42.47,42.38,42.45,106066.0,32.0732,32.1262,32.0581,32.111,106066.0
2016-04-04 12:05:00,42.46,42.53,42.42,42.53,94022.0,32.1186,32.1716,32.0883,32.1716,94022.0
2016-04-04 12:10:00,42.52,42.54,42.5,42.53,90335.0,32.164,32.1791,32.1489,32.1716,90335.0
2016-04-04 12:15:00,42.53,42.56,42.51,42.55,59414.0,32.1716,32.1942,32.1564,32.1867,59414.0
2016-04-04 12:20:00,42.55,42.55,42.5,42.52,60492.0,32.1867,32.1867,32.1489,32.164,60492.0
2016-04-04 12:25:00,42.53,42.57,42.51,42.52,90525.0,32.1716,32.2018,32.1564,32.164,90525.0
2016-04-04 12:30:00,42.53,42.53,42.47,42.49,36580.0,32.1716,32.1716,32.1262,32.1413,36580.0
2016-04-04 12:35:00,42.48,42.53,42.48,42.49,69800.0,32.1337,32.1716,32.1337,32.1413,69800.0
2016-04-04 12:40:00,42.49,42.55,42.47,42.54,68842.0,32.1413,32.1867,32.1262,32.1791,68842.0
2016-04-04 12:45:00,42.54,42.55,42.45,42.48,94062.0,32.1791,32.1867,32.111,32.1337,94062.0
2016-04-04 12:50:00,42.48,42.58,42.48,42.54,126611.0,32.1337,32.2094,32.1337,32.1791,126611.0
2016-04-04 12:55:00,42.54,42.56,42.52,42.52,91005.0,32.1791,32.1942,32.164,32.164,91005.0
2016-04-04 13:00:00,42.52,42.55,42.47,42.49,87667.0,32.164,32.1867,32.1262,32.1413,87667.0
2016-04-04 13:05:00,42.49,42.55,42.43,42.54,219429.0,32.1413,32.1867,32.0959,32.1791,219429.0
2016-04-04 13:10:00,42.54,42.54,42.47,42.48,129947.0,32.1791,32.1791,32.1262,32.1337,129947.0
2016-04-04 13:15:00,42.47,42.48,42.44,42.47,106075.0,32.1262,32.1337,32.1035,32.1262,106075.0
2016-04-04 13:20:00,42.47,42.49,42.46,42.48,51744.0,32.1262,32.1413,32.1186,32.1337,51744.0
2016-04-04 13:25:00,42.48,42.48,42.38,42.4,166568.0,32.1337,32.1337,32.0581,32.0732,166568.0
2016-04-04 13:30:00,42.41,42.43,42.35,42.35,118920.0,32.0808,32.0959,32.0354,32.0354,118920.0
2016-04-04 13:35:00,42.36,42.38,42.33,42.35,51974.0,32.043,32.0581,32.0203,32.0354,51974.0
2016-04-04 13:40:00,42.34,42.4,42.34,42.39,102017.0,32.0278,32.0732,32.0278,32.0657,102017.0
2016-04-04 13:45:00,42.39,42.41,42.37,42.38,57813.0,32.0657,32.0808,32.0505,32.0581,57813.0
2016-04-04 13:50:00,42.38,42.39,42.35,42.36,49270.0,32.0581,32.0657,32.0354,32.043,49270.0
2016-04-04 13:55:00,42.35,42.36,42.25,42.26,148400.0,32.0354,32.043,31.9598,31.9673,148400.0
2016-04-04 14:00:00,42.26,42.28,42.23,42.26,167100.0,31.9673,31.9824,31.9446,31.9673,167100.0
2016-04-04 14:05:00,42.27,42.31,42.25,42.28,111546.0,31.9749,32.0051,31.9598,31.9824,111546.0
2016-04-04 14:10:00,42.27,42.27,42.2,42.23,106320.0,31.9749,31.9749,31.9219,31.9446,106320.0
2016-04-04 14:15:00,42.23,42.24,42.15,42.19,216638.0,31.9446,31.9522,31.8841,31.9144,216638.0
2016-04-04 14:20:00,42.18,42.23,42.17,42.22,95745.0,31.9068,31.9446,31.8992,31.9371,95745.0
2016-04-04 14:25:00,42.22,42.23,42.17,42.18,72950.0,31.9371,31.9446,31.8992,31.9068,72950.0
2016-04-04 14:30:00,42.18,42.24,42.18,42.23,65212.0,31.9068,31.9522,31.9068,31.9446,65212.0
2016-04-04 14:35:00,42.23,42.25,42.21,42.24,75212.0,31.9446,31.9598,31.9295,31.9522,75212.0
2016-04-04 14:40:00,42.24,42.28,42.24,42.26,62072.0,31.9522,31.9824,31.9522,31.9673,62072.0
2016-04-04 14:45:00,42.26,42.31,42.25,42.3,95168.0,31.9673,32.0051,31.9598,31.9976,95168.0
2016-04-04 14:50:00,42.3,42.3,42.25,42.25,88568.0,31.9976,31.9976,31.9598,31.9598,88568.0
2016-04-04 14:55:00,42.25,42.27,42.24,42.26,66893.0,31.9598,31.9749,31.9522,31.9673,66893.0
2016-04-04 15:00:00,42.26,42.31,42.25,42.27,123202.0,31.9673,32.0051,31.9598,31.9749,123202.0
2016-04-04 15:05:00,42.27,42.32,42.24,42.25,149709.0,31.9749,32.0127,31.9522,31.9598,149709.0
2016-04-04 15:10:00,42.25,42.27,42.24,42.25,100230.0,31.9598,31.9749,31.9522,31.9598,100230.0
2016-04-04 15:15:00,42.25,42.26,42.2,42.21,123259.0,31.9598,31.9673,31.9219,31.9295,123259.0
2016-04-04 15:20:00,42.21,42.22,42.1,42.1,270616.0,31.9295,31.9371,31.8463,31.8463,270616.0
2016-04-04 15:25:00,42.11,42.15,42.07,42.08,164946.0,31.8538,31.8841,31.8236,31.8312,164946.0
2016-04-04 15:30:00,42.08,42.14,42.07,42.09,274385.0,31.8312,31.8765,31.8236,31.8387,274385.0
2016-04-04 15:35:00,42.08,42.11,41.99,41.99,376958.0,31.8312,31.8538,31.7631,31.7631,376958.0
2016-04-04 15:40:00,41.99,42.04,41.98,42.0,331517.0,31.7631,31.8009,31.7555,31.7706,331517.0
2016-04-04 15:45:00,42.01,42.05,41.98,41.98,375177.0,31.7782,31.8085,31.7555,31.7555,375177.0
2016-04-04 15:50:00,41.99,42.04,41.98,41.99,429243.0,31.7631,31.8009,31.7555,31.7631,429243.0
2016-04-04 15:55:00,41.99,42.08,41.99,42.07,699523.0,31.7631,31.8312,31.7631,31.8236,699523.0
2016-04-05 09:30:00,41.45,41.56,41.38,41.46,750620.0,31.3546,31.4378,31.3016,31.3622,750620.0
2016-04-05 09:35:00,41.46,41.62,41.32,41.34,413182.0,31.3622,31.4832,31.2563,31.2714,413182.0
2016-04-05 09:40:00,41.35,41.35,41.12,41.31,448395.0,31.279,31.279,31.105,31.2487,448395.0
2016-04-05 09:45:00,41.31,41.31,41.16,41.31,367184.0,31.2487,31.2487,31.1352,31.2487,367184.0
2016-04-05 09:50:00,41.3,41.39,41.3,41.34,188930.0,31.2411,31.3092,31.2411,31.2714,188930.0
2016-04-05 09:55:00,41.33,41.5,41.26,41.48,276710.0,31.2638,31.3924,31.2109,31.3773,276710.0
2016-04-05 10:00:00,41.49,41.61,41.47,41.48,201625.0,31.3849,31.4756,31.3697,31.3773,201625.0
2016-04-05 10:05:00,41.49,41.6,41.43,41.56,348205.0,31.3849,31.4681,31.3395,31.4378,348205.0
2016-04-05 10:10:00,41.56,41.61,41.49,41.51,136663.0,31.4378,31.4756,31.3849,31.4,136663.0
2016-04-05 10:15:00,41.51,41.57,41.39,41.47,202806.0,31.4,31.4454,31.3092,31.3697,202806.0
2016-04-05 10:20:00,41.47,41.5,41.37,41.48,126277.0,31.3697,31.3924,31.2941,31.3773,126277.0
2016-04-05 10:25:00,41.48,41.57,41.43,41.55,115371.0,31.3773,31.4454,31.3395,31.4302,115371.0
2016-04-05 10:30:00,41.54,41.59,41.47,41.59,129030.0,31.4227,31.4605,31.3697,31.4605,129030.0
2016-04-05 10:35:00,41.58,41.58,41.49,41.56,169053.0,31.4529,31.4529,31.3849,31.4378,169053.0
2016-04-05 10:40:00,41.56,41.58,41.46,41.47,134784.0,31.4378,31.4529,31.3622,31.3697,134784.0
2016-04-05 10:45:00,41.47,41.54,41.4,41.53,184421.0,31.3697,31.4227,31.3168,31.4151,184421.0
2016-04-05 10:50:00,41.53,41.56,41.48,41.52,153171.0,31.4151,31.4378,31.3773,31.4075,153171.0
2016-04-05 10:55:00,41.52,41.54,41.43,41.46,205985.0,31.4075,31.4227,31.3395,31.3622,205985.0
2016-04-05 11:00:00,41.46,41.56,41.42,41.56,208009.0,31.3622,31.4378,31.3319,31.4378,208009.0
2016-04-05 11:05:00,41.56,41.69,41.54,41.67,239717.0,31.4378,31.5361,31.4227,31.521,239717.0
2016-04-05 11:10:00,41.66,41.72,41.63,41.66,228133.0,31.5134,31.5588,31.4908,31.5134,228133.0
2016-04-05 11:15:00,41.66,41.69,41.57,41.69,221372.0,31.5134,31.5361,31.4454,31.5361,221372.0
2016-04-05 11:20:00,41.69,41.75,41.66,41.67,172432.0,31.5361,31.5815,31.5134,31.521,172432.0
2016-04-05 11:25:00,41.66,41.71,41.64,41.7,123037.0,31.5134,31.5513,31.4983,31.5437,123037.0
2016-04-05 11:30:00,41.7,41.75,41.65,41.71,172221.0,31.5437,31.5815,31.5059,31.5513,172221.0
2016-04-05 11:35:00,41.71,41.79,41.67,41.77,143439.0,31.5513,31.6118,31.521,31.5967,143439.0
2016-04-05 11:40:00,41.76,41.77,41.71,41.73,112303.0,31.5891,31.5967,31.5513,31.5664,112303.0
2016-04-05 11:45:00,41.73,41.76,41.65,41.73,226942.0,31.5664,31.5891,31.5059,31.5664,226942.0
2016-04-05 11:50:00,41.74,41.8,41.71,41.79,124042.0,31.574,31.6194,31.5513,31.6118,124042.0
2016-04-05 11:55:00,41.8,41.83,41.75,41.81,66276.0,31.6194,31.642,31.5815,31.6269,66276.0
2016-04-05 12:00:00,41.81,41.9,41.79,41.86,218289.0,31.6269,31.695,31.6118,31.6647,218289.0
2016-04-05 12:05:00,41.86,41.87,41.79,41.82,144585.0,31.6647,31.6723,31.6118,31.6345,144585.0
2016-04-05 12:10:00,41.81,41.86,41.8,41.82,93680.0,31.6269,31.6647,31.6194,31.6345,93680.0
2016-04-05 12:15:00,41.82,41.82,41.69,41.71,148789.0,31.6345,31.6345,31.5361,31.5513,148789.0
2016-04-05 12:20:00,41.71,41.73,41.67,41.71,155389.0,31.5513,31.5664,31.521,31.5513,155389.0
2016-04-05 12:25:00,41.7,41.73,41.66,41.68,128752.0,31.5437,31.5664,31.5134,31.5286,128752.0
2016-04-05 12:30:00,41.68,41.72,41.64,41.71,141694.0,31.5286,31.5588,31.4983,31.5513,141694.0
2016-04-05 12:35:00,41.72,41.79,41.71,41.78,97067.0,31.5588,31.6118,31.5513,31.6042,97067.0
2016-04-05 12:40:00,41.77,41.78,41.7,41.73,141611.0,31.5967,31.6042,31.5437,31.5664,141611.0
2016-04-05 12:45:00,41.73,41.75,41.67,41.68,127577.0,31.5664,31.5815,31.521,31.5286,127577.0
2016-04-05 12:50:00,41.69,41.72,41.65,41.69,129658.0,31.5361,31.5588,31.5059,31.5361,129658.0
2016-04-05 12:55:00,41.69,41.72,41.66,41.7,100217.0,31.5361,31.5588,31.5134,31.5437,100217.0
2016-04-05 13:00:00,41.7,41.73,41.64,41.69,107942.0,31.5437,31.5664,31.4983,31.5361,107942.0
2016-04-05 13:05:00,41.69,41.69,41.64,41.65,78791.0,31.5361,31.5361,31.4983,31.5059,78791.0
2016-04-05 13:10:00,41.65,41.76,41.64,41.76,100203.0,31.5059,31.5891,31.4983,31.5891,100203.0
2016-04-05 13:15:00,41.77,41.77,41.73,41.74,74877.0,31.5967,31.5967,31.5664,31.574,74877.0
2016-04-05 13:20:00,41.74,41.79,41.7,41.78,138258.0,31.574,31.6118,31.5437,31.6042,138258.0
2016-04-05 13:25:00,41.77,41.82,41.75,41.8,101648.0,31.5967,31.6345,31.5815,31.6194,101648.0
2016-04-05 13:30:00,41.8,41.82,41.7,41.7,128496.0,31.6194,31.6345,31.5437,31.5437,128496.0
2016-04-05 13:35:00,41.71,41.73,41.67,41.7,126238.0,31.5513,31.5664,31.521,31.5437,126238.0
2016-04-05 13:40:00,41.7,41.71,41.63,41.65,101922.0,31.5437,31.5513,31.4908,31.5059,101922.0
2016-04-05 13:45:00,41.66,41.7,41.65,41.68,92438.0,31.5134,31.5437,31.5059,31.5286,92438.0
2016-04-05 13:50:00,41.68,41.8,41.67,41.8,113283.0,31.5286,31.6194,31.521,31.6194,113283.0
2016-04-05 13:55:00,41.8,41.8,41.76,41.78,104421.0,31.6194,31.6194,31.5891,31.6042,104421.0
2016-04-05 14:00:00,41.78,41.8,41.76,41.76,122027.0,31.6042,31.6194,31.5891,31.5891,122027.0
2016-04-05 14:05:00,41.76,41.78,41.73,41.75,97977.0,31.5891,31.6042,31.5664,31.5815,97977.0
2016-04-05 14:10:00,41.75,41.78,41.72,41.77,95772.0,31.5815,31.6042,31.5588,31.5967,95772.0
2016-04-05 14:15:00,41.76,41.79,41.72,41.78,96404.0,31.5891,31.6118,31.5588,31.6042,96404.0
2016-04-05 14:20:00,41.79,41.79,41.72,41.75,96833.0,31.6118,31.6118,31.5588,31.5815,96833.0
2016-04-05 14:25:00,41.75,41.83,41.72,41.8,128774.0,31.5815,31.642,31.5588,31.6194,128774.0
2016-04-05 14:30:00,41.8,41.87,41.79,41.83,105340.0,31.6194,31.6723,31.6118,31.642,105340.0
2016-04-05 14:35:00,41.83,41.85,41.81,41.83,92427.0,31.642,31.6572,31.6269,31.642,92427.0
2016-04-05 14:40:00,41.83,41.86,41.82,41.82,85614.0,31.642,31.6647,31.6345,31.6345,85614.0
2016-04-05 14:45:00,41.83,41.83,41.78,41.78,88148.0,31.642,31.642,31.6042,31.6042,88148.0
2016-04-05 14:50:00,41.78,41.86,41.78,41.84,100247.0,31.6042,31.6647,31.6042,31.6496,100247.0
2016-04-05 14:55:00,41.84,41.85,41.79,41.83,97644.0,31.6496,31.6572,31.6118,31.642,97644.0
2016-04-05 15:00:00,41.83,41.85,41.78,41.8,130813.0,31.642,31.6572,31.6042,31.6194,130813.0
2016-04-05 15:05:00,41.8,41.81,41.71,41.72,169307.0,31.6194,31.6269,31.5513,31.5588,169307.0
2016-04-05 15:10:00,41.73,41.76,41.69,41.75,137992.0,31.5664,31.5891,31.5361,31.5815,137992.0
2016-04-05 15:15:00,41.75,41.79,41.74,41.77,179759.0,31.5815,31.6118,31.574,31.5967,179759.0
2016-04-05 15:20:00,41.77,41.79,41.7,41.72,151124.0,31.5967,31.6118,31.5437,31.5588,151124.0
2016-04-05 15:25:00,41.73,41.76,41.7,41.74,182137.0,31.5664,31.5891,31.5437,31.574,182137.0
2016-04-05 15:30:00,41.74,41.78,41.69,41.7,193046.0,31.574,31.6042,31.5361,31.5437,193046.0
2016-04-05 15:35:00,41.71,41.71,41.65,41.67,226078.0,31.5513,31.5513,31.5059,31.521,226078.0
2016-04-05 15:40:00,41.66,41.67,41.6,41.62,247931.0,31.5134,31.521,31.4681,31.4832,247931.0
2016-04-05 15:45:00,41.62,41.68,41.61,41.67,263561.0,31.4832,31.5286,31.4756,31.521,263561.0
2016-04-05 15:50:00,41.67,41.68,41.57,41.58,386791.0,31.521,31.5286,31.4454,31.4529,386791.0
2016-04-05 15:55:00,41.58,41.61,41.47,41.52,1472425.0,31.4529,31.4756,31.3697,31.4075,1472425.0
2016-04-06 09:30:00,41.53,41.59,41.4,41.56,524350.0,31.4151,31.4605,31.3168,31.4378,524350.0
2016-04-06 09:35:00,41.56,41.58,41.22,41.31,432859.0,31.4378,31.4529,31.1806,31.2487,432859.0
2016-04-06 09:40:00,41.3,41.37,41.19,41.27,363776.0,31.2411,31.2941,31.1579,31.2184,363776.0
2016-04-06 09:45:00,41.27,41.43,41.21,41.36,192450.0,31.2184,31.3395,31.173,31.2865,192450.0
2016-04-06 09:50:00,41.36,41.48,41.35,41.42,283810.0,31.2865,31.3773,31.279,31.3319,283810.0
2016-04-06 09:55:00,41.42,41.44,41.3,41.38,225642.0,31.3319,31.347,31.2411,31.3016,225642.0
2016-04-06 10:00:00,41.38,41.56,41.35,41.53,280207.0,31.3016,31.4378,31.279,31.4151,280207.0
2016-04-06 10:05:00,41.53,41.56,41.46,41.46,140761.0,31.4151,31.4378,31.3622,31.3622,140761.0
2016-04-06 10:10:00,41.45,41.47,41.37,41.4,128593.0,31.3546,31.3697,31.2941,31.3168,128593.0
2016-04-06 10:15:00,41.41,41.44,41.35,41.43,144268.0,31.3243,31.347,31.279,31.3395,144268.0
2016-04-06 10:20:00,41.43,41.44,41.33,41.38,364035.0,31.3395,31.347,31.2638,31.3016,364035.0
2016-04-06 10:25:00,41.37,41.42,41.31,41.34,110934.0,31.2941,31.3319,31.2487,31.2714,110934.0
2016-04-06 10:30:00,41.35,41.44,41.26,41.41,234403.0,31.279,31.347,31.2109,31.3243,234403.0
2016-04-06 10:35:00,41.41,41.43,41.31,41.36,108276.0,31.3243,31.3395,31.2487,31.2865,108276.0
2016-04-06 10:40:00,41.37,41.55,41.37,41.52,433818.0,31.2941,31.4302,31.2941,31.4075,433818.0
2016-04-06 10:45:00,41.53,41.63,41.51,41.61,265453.0,31.4151,31.4908,31.4,31.4756,265453.0
2016-04-06 10:50:00,41.6,41.62,41.52,41.55,187458.0,31.4681,31.4832,31.4075,31.4302,187458.0
2016-04-06 10:55:00,41.55,41.64,41.53,41.64,111912.0,31.4302,31.4983,31.4151,31.4983,111912.0
2016-04-06 11:00:00,41.65,41.73,41.61,41.61,269644.0,31.5059,31.5664,31.4756,31.4756,269644.0
2016-04-06 11:05:00,41.62,41.73,41.61,41.7,223224.0,31.4832,31.5664,31.4756,31.5437,223224.0
2016-04-06 11:10:00,41.69,41.71,41.63,41.69,105861.0,31.5361,31.5513,31.4908,31.5361,105861.0
2016-04-06 11:15:00,41.7,41.75,41.67,41.68,122582.0,31.5437,31.5815,31.521,31.5286,122582.0
2016-04-06 11:20:00,41.69,41.72,41.67,41.7,160696.0,31.5361,31.5588,31.521,31.5437,160696.0
2016-04-06 11:25:00,41.7,41.73,41.67,41.7,217607.0,31.5437,31.5664,31.521,31.5437,217607.0
2016-04-06 11:30:00,41.71,41.77,41.71,41.72,184101.0,31.5513,31.5967,31.5513,31.5588,184101.0
2016-04-06 11:35:00,41.73,41.76,41.68,41.69,198835.0,31.5664,31.5891,31.5286,31.5361,198835.0
2016-04-06 11:40:00,41.69,41.77,41.69,41.76,124510.0,31.5361,31.5967,31.5361,31.5891,124510.0
2016-04-06 11:45:00,41.76,41.78,41.73,41.76,306925.0,31.5891,31.6042,31.5664,31.5891,306925.0
2016-04-06 11:50:00,41.76,41.8,41.73,41.76,332347.0,31.5891,31.6194,31.5664,31.5891,332347.0
2016-04-06 11:55:00,41.76,41.79,41.73,41.76,128184.0,31.5891,31.6118,31.5664,31.5891,128184.0
2016-04-06 12:00:00,41.76,41.81,41.72,41.73,204047.0,31.5891,31.6269,31.5588,31.5664,204047.0
2016-04-06 12:05:00,41.73,41.76,41.7,41.73,106045.0,31.5664,31.5891,31.5437,31.5664,106045.0
2016-04-06 12:10:00,41.73,41.76,41.68,41.75,113735.0,31.5664,31.5891,31.5286,31.5815,113735.0
2016-04-06 12:15:00,41.74,41.75,41.71,41.75,124545.0,31.574,31.5815,31.5513,31.5815,124545.0
2016-04-06 12:20:00,41.75,41.78,41.73,41.73,88006.0,31.5815,31.6042,31.5664,31.5664,88006.0
2016-04-06 12:25:00,41.73,41.76,41.72,41.73,47014.0,31.5664,31.5891,31.5588,31.5664,47014.0
2016-04-06 12:30:00,41.74,41.74,41.7,41.72,112406.0,31.574,31.574,31.5437,31.5588,112406.0
2016-04-06 12:35:00,41.72,41.77,41.72,41.75,93530.0,31.5588,31.5967,31.5588,31.5815,93530.0
2016-04-06 12:40:00,41.74,41.76,41.72,41.74,94402.0,31.574,31.5891,31.5588,31.574,94402.0
2016-04-06 12:45:00,41.74,41.79,41.74,41.77,175317.0,31.574,31.6118,31.574,31.5967,175317.0
2016-04-06 12:50:00,41.77,41.78,41.73,41.75,78720.0,31.5967,31.6042,31.5664,31.5815,78720.0
2016-04-06 12:55:00,41.75,41.76,41.7,41.7,84118.0,31.5815,31.5891,31.5437,31.5437,84118.0
2016-04-06 13:00:00,41.71,41.76,41.71,41.75,81975.0,31.5513,31.5891,31.5513,31.5815,81975.0
2016-04-06 13:05:00,41.74,41.8,41.73,41.77,63456.0,31.574,31.6194,31.5664,31.5967,63456.0
2016-04-06 13:10:00,41.77,41.82,41.76,41.81,141595.0,31.5967,31.6345,31.5891,31.6269,141595.0
2016-04-06 13:15:00,41.81,41.83,41.8,41.8,149584.0,31.6269,31.642,31.6194,31.6194,149584.0
2016-04-06 13:20:00,41.8,41.83,41.78,41.79,144921.0,31.6194,31.642,31.6042,31.6118,144921.0
2016-04-06 13:25:00,41.78,41.81,41.77,41.78,86247.0,31.6042,31.6269,31.5967,31.6042,86247.0
2016-04-06 13:30:00,41.77,41.81,41.75,41.79,105934.0,31.5967,31.6269,31.5815,31.6118,105934.0
2016-04-06 13:35:00,41.8,41.84,41.8,41.82,85483.0,31.6194,31.6496,31.6194,31.6345,85483.0
2016-04-06 13:40:00,41.81,41.85,41.8,41.84,90879.0,31.6269,31.6572,31.6194,31.6496,90879.0
2016-04-06 13:45:00,41.84,41.85,41.78,41.8,75552.0,31.6496,31.6572,31.6042,31.6194,75552.0
2016-04-06 13:50:00,41.8,41.81,41.74,41.74,77735.0,31.6194,31.6269,31.574,31.574,77735.0
2016-04-06 13:55:00,41.74,41.76,41.68,41.69,104374.0,31.574,31.5891,31.5286,31.5361,104374.0
2016-04-06 14:00:00,41.69,41.79,41.66,41.75,327244.0,31.5361,31.6118,31.5134,31.5815,327244.0
2016-04-06 14:05:00,41.76,41.8,41.71,41.74,191322.0,31.5891,31.6194,31.5513,31.574,191322.0
2016-04-06 14:10:00,41.74,41.75,41.65,41.65,286933.0,31.574,31.5815,31.5059,31.5059,286933.0
2016-04-06 14:15:00,41.65,41.72,41.6,41.7,123848.0,31.5059,31.5588,31.4681,31.5437,123848.0
2016-04-06 14:20:00,41.71,41.75,41.65,41.66,95859.0,31.5513,31.5815,31.5059,31.5134,95859.0
2016-04-06 14:25:00,41.66,41.67,41.58,41.58,138131.0,31.5134,31.521,31.4529,31.4529,138131.0
2016-04-06 14:30:00,41.59,41.63,41.53,41.53,142471.0,31.4605,31.4908,31.4151,31.4151,142471.0
2016-04-06 14:35:00,41.53,41.54,41.44,41.46,146589.0,31.4151,31.4227,31.347,31.3622,146589.0
2016-04-06 14:40:00,41.46,41.52,41.46,41.5,146935.0,31.3622,31.4075,31.3622,31.3924,146935.0
2016-04-06 14:45:00,41.49,41.54,41.48,41.54,180381.0,31.3849,31.4227,31.3773,31.4227,180381.0
2016-04-06 14:50:00,41.53,41.57,41.5,41.5,131845.0,31.4151,31.4454,31.3924,31.3924,131845.0
2016-04-06 14:55:00,41.51,41.66,41.51,41.64,240342.0,31.4,31.5134,31.4,31.4983,240342.0
2016-04-06 15:00:00,41.64,41.82,41.61,41.8,277040.0,31.4983,31.6345,31.4756,31.6194,277040.0
2016-04-06 15:05:00,41.8,41.85,41.76,41.82,256093.0,31.6194,31.6572,31.5891,31.6345,256093.0
2016-04-06 15:10:00,41.83,41.83,41.76,41.8,218049.0,31.642,31.642,31.5891,31.6194,218049.0
2016-04-06 15:15:00,41.81,41.87,41.78,41.86,148844.0,31.6269,31.6723,31.6042,31.6647,148844.0
2016-04-06 15:20:00,41.85,41.86,41.81,41.84,198094.0,31.6572,31.6647,31.6269,31.6496,198094.0
2016-04-06 15:25:00,41.84,41.88,41.8,41.85,180505.0,31.6496,31.6799,31.6194,31.6572,180505.0
2016-04-06 15:30:00,41.84,41.89,41.82,41.86,132160.0,31.6496,31.6874,31.6345,31.6647,132160.0
2016-04-06 15:35:00,41.86,41.87,41.79,41.79,135775.0,31.6647,31.6723,31.6118,31.6118,135775.0
2016-04-06 15:40:00,41.79,41.83,41.78,41.82,296890.0,31.6118,31.642,31.6042,31.6345,296890.0
2016-04-06 15:45:00,41.82,41.84,41.8,41.83,151883.0,31.6345,31.6496,31.6194,31.642,151883.0
2016-04-06 15:50:00,41.84,41.85,41.81,41.84,221233.0,31.6496,31.6572,31.6269,31.6496,221233.0
2016-04-06 15:55:00,41.85,41.89,41.83,41.86,711699.0,31.6572,31.6874,31.642,31.6647,711699.0
2016-04-07 09:30:00,41.3,41.48,41.22,41.38,735088.0,31.2411,31.3773,31.1806,31.3016,735088.0
2016-04-07 09:35:00,41.37,41.45,41.28,41.32,607931.0,31.2941,31.3546,31.226,31.2563,607931.0
2016-04-07 09:40:00,41.31,41.43,41.26,41.41,482928.0,31.2487,31.3395,31.2109,31.3243,482928.0
2016-04-07 09:45:00,41.41,41.42,41.25,41.26,304420.0,31.3243,31.3319,31.2033,31.2109,304420.0
2016-04-07 09:50:00,41.26,41.35,41.2,41.27,321059.0,31.2109,31.279,31.1655,31.2184,321059.0
2016-04-07 09:55:00,41.28,41.33,41.25,41.27,240377.0,31.226,31.2638,31.2033,31.2184,240377.0
2016-04-07 10:00:00,41.27,41.3,41.17,41.25,387494.0,31.2184,31.2411,31.1428,31.2033,387494.0
2016-04-07 10:05:00,41.25,41.38,41.25,41.35,289522.0,31.2033,31.3016,31.2033,31.279,289522.0
2016-04-07 10:10:00,41.35,41.35,41.26,41.27,199976.0,31.279,31.279,31.2109,31.2184,199976.0
2016-04-07 10:15:00,41.27,41.27,41.17,41.19,277256.0,31.2184,31.2184,31.1428,31.1579,277256.0
2016-04-07 10:20:00,41.19,41.2,41.11,41.2,250584.0,31.1579,31.1655,31.0974,31.1655,250584.0
2016-04-07 10:25:00,41.19,41.22,41.03,41.04,278758.0,31.1579,31.1806,31.0369,31.0445,278758.0
2016-04-07 10:30:00,41.03,41.16,41.02,41.13,201158.0,31.0369,31.1352,31.0293,31.1125,201158.0
2016-04-07 10:35:00,41.13,41.17,41.09,41.16,151820.0,31.1125,31.1428,31.0823,31.1352,151820.0
2016-04-07 10:40:00,41.16,41.17,41.09,41.1,256838.0,31.1352,31.1428,31.0823,31.0898,256838.0
2016-04-07 10:45:00,41.1,41.14,41.06,41.12,174579.0,31.0898,31.1201,31.0596,31.105,174579.0
2016-04-07 10:50:00,41.12,41.17,41.08,41.16,134574.0,31.105,31.1428,31.0747,31.1352,134574.0
2016-04-07 10:55:00,41.16,41.17,41.1,41.13,136083.0,31.1352,31.1428,31.0898,31.1125,136083.0
2016-04-07 11:00:00,41.13,41.14,41.04,41.06,167286.0,31.1125,31.1201,31.0445,31.0596,167286.0
2016-04-07 11:05:00,41.06,41.1,41.02,41.04,176699.0,31.0596,31.0898,31.0293,31.0445,176699.0
2016-04-07 11:10:00,41.04,41.15,41.03,41.14,103469.0,31.0445,31.1277,31.0369,31.1201,103469.0
2016-04-07 11:15:00,41.13,41.16,41.08,41.12,97370.0,31.1125,31.1352,31.0747,31.105,97370.0
2016-04-07 11:20:00,41.12,41.13,41.06,41.1,125399.0,31.105,31.1125,31.0596,31.0898,125399.0
2016-04-07 11:25:00,41.1,41.14,41.06,41.14,107036.0,31.0898,31.1201,31.0596,31.1201,107036.0
2016-04-07 11:30:00,41.14,41.16,41.1,41.12,114178.0,31.1201,31.1352,31.0898,31.105,114178.0
2016-04-07 11:35:00,41.12,41.16,41.11,41.12,122883.0,31.105,31.1352,31.0974,31.105,122883.0
2016-04-07 11:40:00,41.12,41.17,41.08,41.17,98177.0,31.105,31.1428,31.0747,31.1428,98177.0
2016-04-07 11:45:00,41.16,41.17,41.13,41.14,86337.0,31.1352,31.1428,31.1125,31.1201,86337.0
2016-04-07 11:50:00,41.14,41.15,41.1,41.12,88646.0,31.1201,31.1277,31.0898,31.105,88646.0
2016-04-07 11:55:00,41.11,41.12,41.08,41.08,125352.0,31.0974,31.105,31.0747,31.0747,125352.0
2016-04-07 12:00:00,41.08,41.12,41.04,41.04,168304.0,31.0747,31.105,31.0445,31.0445,168304.0
2016-04-07 12:05:00,41.04,41.05,41.02,41.03,127031.0,31.0445,31.052,31.0293,31.0369,127031.0
2016-04-07 12:10:00,41.04,41.04,41.01,41.01,108425.0,31.0445,31.0445,31.0218,31.0218,108425.0
2016-04-07 12:15:00,41.01,41.02,40.89,40.93,386566.0,31.0218,31.0293,30.931,30.9612,386566.0
2016-04-07 12:20:00,40.92,40.95,40.9,40.93,188668.0,30.9537,30.9764,30.9386,30.9612,188668.0
2016-04-07 12:25:00,40.92,40.97,40.9,40.91,144996.0,30.9537,30.9915,30.9386,30.9461,144996.0
2016-04-07 12:30:00,40.91,40.93,40.84,40.84,141483.0,30.9461,30.9612,30.8932,30.8932,141483.0
2016-04-07 12:35:00,40.84,40.89,40.8,40.87,173511.0,30.8932,30.931,30.8629,30.9159,173511.0
2016-04-07 12:40:00,40.86,40.87,40.76,40.79,192914.0,30.9083,30.9159,30.8326,30.8553,192914.0
2016-04-07 12:45:00,40.8,40.83,40.77,40.83,115595.0,30.8629,30.8856,30.8402,30.8856,115595.0
2016-04-07 12:50:00,40.82,40.83,40.77,40.77,101832.0,30.878,30.8856,30.8402,30.8402,101832.0
2016-04-07 12:55:00,40.77,40.84,40.76,40.83,144907.0,30.8402,30.8932,30.8326,30.8856,144907.0
2016-04-07 13:00:00,40.83,40.83,40.78,40.8,102668.0,30.8856,30.8856,30.8478,30.8629,102668.0
2016-04-07 13:05:00,40.79,40.83,40.78,40.8,81991.0,30.8553,30.8856,30.8478,30.8629,81991.0
2016-04-07 13:10:00,40.8,40.89,40.78,40.89,123157.0,30.8629,30.931,30.8478,30.931,123157.0
2016-04-07 13:15:00,40.87,40.91,40.83,40.84,106575.0,30.9159,30.9461,30.8856,30.8932,106575.0
2016-04-07 13:20:00,40.84,40.84,40.78,40.78,60884.0,30.8932,30.8932,30.8478,30.8478,60884.0
2016-04-07 13:25:00,40.79,40.79,40.77,40.78,53538.0,30.8553,30.8553,30.8402,30.8478,53538.0
2016-04-07 13:30:00,40.78,40.83,40.75,40.77,226541.0,30.8478,30.8856,30.8251,30.8402,226541.0
2016-04-07 13:35:00,40.77,40.79,40.73,40.74,199900.0,30.8402,30.8553,30.81,30.8175,199900.0
2016-04-07 13:40:00,40.74,40.75,40.68,40.69,129823.0,30.8175,30.8251,30.7721,30.7797,129823.0
2016-04-07 13:45:00,40.68,40.69,40.56,40.57,284670.0,30.7721,30.7797,30.6814,30.6889,284670.0
2016-04-07 13:50:00,40.56,40.57,40.48,40.5,206641.0,30.6814,30.6889,30.6208,30.636,206641.0
2016-04-07 13:55:00,40.48,40.57,40.48,40.5,236796.0,30.6208,30.6889,30.6208,30.636,236796.0
2016-04-07 14:00:00,40.49,40.5,40.42,40.46,261540.0,30.6284,30.636,30.5755,30.6057,261540.0
2016-04-07 14:05:00,40.46,40.47,40.34,40.36,394060.0,30.6057,30.6133,30.5149,30.5301,394060.0
2016-04-07 14:10:00,40.35,40.39,40.27,40.27,238443.0,30.5225,30.5528,30.462,30.462,238443.0
2016-04-07 14:15:00,40.27,40.28,40.18,40.18,305780.0,30.462,30.4696,30.3939,30.3939,305780.0
2016-04-07 14:20:00,40.19,40.3,40.18,40.29,278176.0,30.4015,30.4847,30.3939,30.4771,278176.0
2016-04-07 14:25:00,40.28,40.29,40.19,40.28,279609.0,30.4696,30.4771,30.4015,30.4696,279609.0
2016-04-07 14:30:00,40.28,40.32,40.27,40.32,190609.0,30.4696,30.4998,30.462,30.4998,190609.0
2016-04-07 14:35:00,40.31,40.32,40.23,40.24,356525.0,30.4922,30.4998,30.4317,30.4393,356525.0
2016-04-07 14:40:00,40.24,40.24,40.1,40.12,332933.0,30.4393,30.4393,30.3334,30.3485,332933.0
2016-04-07 14:45:00,40.13,40.13,40.03,40.06,412863.0,30.3561,30.3561,30.2804,30.3031,412863.0
2016-04-07 14:50:00,40.06,40.08,39.97,40.05,631235.0,30.3031,30.3183,30.2351,30.2956,631235.0
2016-04-07 14:55:00,40.05,40.08,39.95,40.0,355914.0,30.2956,30.3183,30.2199,30.2578,355914.0
2016-04-07 15:00:00,39.99,40.02,39.96,39.98,368322.0,30.2502,30.2729,30.2275,30.2426,368322.0
2016-04-07 15:05:00,39.98,40.21,39.98,40.2,556243.0,30.2426,30.4166,30.2426,30.409,556243.0
2016-04-07 15:10:00,40.2,40.25,40.18,40.23,371143.0,30.409,30.4469,30.3939,30.4317,371143.0
2016-04-07 15:15:00,40.23,40.26,40.16,40.17,312210.0,30.4317,30.4544,30.3788,30.3863,312210.0
2016-04-07 15:20:00,40.17,40.21,40.14,40.19,279386.0,30.3863,30.4166,30.3637,30.4015,279386.0
2016-04-07 15:25:00,40.19,40.21,40.15,40.19,269889.0,30.4015,30.4166,30.3712,30.4015,269889.0
2016-04-07 15:30:00,40.19,40.27,40.15,40.25,282381.0,30.4015,30.462,30.3712,30.4469,282381.0
2016-04-07 15:35:00,40.25,40.25,40.1,40.14,338124.0,30.4469,30.4469,30.3334,30.3637,338124.0
2016-04-07 15:40:00,40.14,40.17,40.11,40.14,357811.0,30.3637,30.3863,30.341,30.3637,357811.0
2016-04-07 15:45:00,40.15,40.21,40.14,40.19,458397.0,30.3712,30.4166,30.3637,30.4015,458397.0
2016-04-07 15:50:00,40.19,40.2,40.14,40.17,612990.0,30.4015,30.409,30.3637,30.3863,612990.0
2016-04-07 15:55:00,40.17,40.29,40.12,40.27,1074533.0,30.3863,30.4771,30.3485,30.462,1074533.0
2016-04-08 09:30:00,40.86,40.9,40.66,40.78,492271.0,30.9083,30.9386,30.757,30.8478,492271.0
2016-04-08 09:35:00,40.79,40.82,40.6,40.67,454085.0,30.8553,30.878,30.7116,30.7646,454085.0
2016-04-08 09:40:00,40.67,40.88,40.66,40.86,503690.0,30.7646,30.9234,30.757,30.9083,503690.0
2016-04-08 09:45:00,40.87,40.93,40.84,40.89,401637.0,30.9159,30.9612,30.8932,30.931,401637.0
2016-04-08 09:50:00,40.89,41.03,40.89,40.95,418023.0,30.931,31.0369,30.931,30.9764,418023.0
2016-04-08 09:55:00,40.95,41.09,40.93,41.05,231901.0,30.9764,31.0823,30.9612,31.052,231901.0
2016-04-08 10:00:00,41.05,41.13,41.03,41.1,229118.0,31.052,31.1125,31.0369,31.0898,229118.0
2016-04-08 10:05:00,41.1,41.14,41.06,41.11,312746.0,31.0898,31.1201,31.0596,31.0974,312746.0
2016-04-08 10:10:00,41.1,41.13,41.03,41.12,241631.0,31.0898,31.1125,31.0369,31.105,241631.0
2016-04-08 10:15:00,41.12,41.14,41.01,41.02,250697.0,31.105,31.1201,31.0218,31.0293,250697.0
2016-04-08 10:20:00,41.03,41.1,41.01,41.03,182414.0,31.0369,31.0898,31.0218,31.0369,182414.0
2016-04-08 10:25:00,41.03,41.07,40.98,41.06,244858.0,31.0369,31.0671,30.9991,31.0596,244858.0
2016-04-08 10:30:00,41.06,41.16,41.06,41.13,252590.0,31.0596,31.1352,31.0596,31.1125,252590.0
2016-04-08 10:35:00,41.13,41.23,41.13,41.18,249392.0,31.1125,31.1882,31.1125,31.1504,249392.0
2016-04-08 10:40:00,41.17,41.25,41.16,41.22,159192.0,31.1428,31.2033,31.1352,31.1806,159192.0
2016-04-08 10:45:00,41.22,41.28,41.18,41.22,236425.0,31.1806,31.226,31.1504,31.1806,236425.0
2016-04-08 10:50:00,41.22,41.28,41.19,41.19,190553.0,31.1806,31.226,31.1579,31.1579,190553.0
2016-04-08 10:55:00,41.2,41.25,41.16,41.16,156680.0,31.1655,31.2033,31.1352,31.1352,156680.0
2016-04-08 11:00:00,41.16,41.21,41.15,41.21,239698.0,31.1352,31.173,31.1277,31.173,239698.0
2016-04-08 11:05:00,41.21,41.26,41.18,41.22,120709.0,31.173,31.2109,31.1504,31.1806,120709.0
2016-04-08 11:10:00,41.22,41.22,41.01,41.01,177720.0,31.1806,31.1806,31.0218,31.0218,177720.0
2016-04-08 11:15:00,41.01,41.02,40.95,41.0,204458.0,31.0218,31.0293,30.9764,31.0142,204458.0
2016-04-08 11:20:00,40.99,41.06,40.99,41.01,122586.0,31.0066,31.0596,31.0066,31.0218,122586.0
2016-04-08 11:25:00,41.01,41.02,40.94,40.99,162951.0,31.0218,31.0293,30.9688,31.0066,162951.0
2016-04-08 11:30:00,40.99,41.01,40.86,40.91,172698.0,31.0066,31.0218,30.9083,30.9461,172698.0
2016-04-08 11:35:00,40.91,40.92,40.82,40.83,242642.0,30.9461,30.9537,30.878,30.8856,242642.0
2016-04-08 11:40:00,40.82,40.87,40.81,40.86,137474.0,30.878,30.9159,30.8705,30.9083,137474.0
2016-04-08 11:45:00,40.86,40.89,40.84,40.85,109826.0,30.9083,30.931,30.8932,30.9007,109826.0
2016-04-08 11:50:00,40.85,40.88,40.8,40.87,181600.0,30.9007,30.9234,30.8629,30.9159,181600.0
2016-04-08 11:55:00,40.87,40.93,40.85,40.92,114224.0,30.9159,30.9612,30.9007,30.9537,114224.0
2016-04-08 12:00:00,40.92,40.97,40.9,40.91,117269.0,30.9537,30.9915,30.9386,30.9461,117269.0
2016-04-08 12:05:00,40.91,40.97,40.9,40.95,62501.0,30.9461,30.9915,30.9386,30.9764,62501.0
2016-04-08 12:10:00,40.96,41.0,40.92,40.97,107345.0,30.9839,31.0142,30.9537,30.9915,107345.0
2016-04-08 12:15:00,40.97,40.98,40.85,40.88,90990.0,30.9915,30.9991,30.9007,30.9234,90990.0
2016-04-08 12:20:00,40.88,40.9,40.82,40.83,82497.0,30.9234,30.9386,30.878,30.8856,82497.0
2016-04-08 12:25:00,40.84,40.84,40.73,40.73,110901.0,30.8932,30.8932,30.81,30.81,110901.0
2016-04-08 12:30:00,40.73,40.8,40.69,40.78,197225.0,30.81,30.8629,30.7797,30.8478,197225.0
2016-04-08 12:35:00,40.78,40.83,40.78,40.82,86130.0,30.8478,30.8856,30.8478,30.878,86130.0
2016-04-08 12:40:00,40.83,40.85,40.78,40.84,79730.0,30.8856,30.9007,30.8478,30.8932,79730.0
2016-04-08 12:45:00,40.84,40.87,40.8,40.84,74247.0,30.8932,30.9159,30.8629,30.8932,74247.0
2016-04-08 12:50:00,40.84,40.86,40.79,40.81,103606.0,30.8932,30.9083,30.8553,30.8705,103606.0
2016-04-08 12:55:00,40.81,40.81,40.75,40.76,128056.0,30.8705,30.8705,30.8251,30.8326,128056.0
2016-04-08 13:00:00,40.75,40.77,40.7,40.74,61949.0,30.8251,30.8402,30.7873,30.8175,61949.0
2016-04-08 13:05:00,40.75,40.75,40.69,40.7,68944.0,30.8251,30.8251,30.7797,30.7873,68944.0
2016-04-08 13:10:00,40.7,40.73,40.67,40.71,100010.0,30.7873,30.81,30.7646,30.7948,100010.0
2016-04-08 13:15:00,40.7,40.71,40.59,40.61,74331.0,30.7873,30.7948,30.7041,30.7192,74331.0
2016-04-08 13:20:00,40.6,40.66,40.59,40.64,77364.0,30.7116,30.757,30.7041,30.7419,77364.0
2016-04-08 13:25:00,40.63,40.63,40.55,40.57,82790.0,30.7343,30.7343,30.6738,30.6889,82790.0
2016-04-08 13:30:00,40.57,40.68,40.54,40.66,66145.0,30.6889,30.7721,30.6662,30.757,66145.0
2016-04-08 13:35:00,40.67,40.7,40.65,40.68,42215.0,30.7646,30.7873,30.7494,30.7721,42215.0
2016-04-08 13:40:00,40.67,40.72,40.65,40.69,56783.0,30.7646,30.8024,30.7494,30.7797,56783.0
2016-04-08 13:45:00,40.7,40.7,40.65,40.65,61851.0,30.7873,30.7873,30.7494,30.7494,61851.0
2016-04-08 13:50:00,40.64,40.73,40.62,40.72,103954.0,30.7419,30.81,30.7267,30.8024,103954.0
2016-04-08 13:55:00,40.72,40.75,40.68,40.75,95918.0,30.8024,30.8251,30.7721,30.8251,95918.0
2016-04-08 14:00:00,40.75,40.75,40.64,40.66,90791.0,30.8251,30.8251,30.7419,30.757,90791.0
2016-04-08 14:05:00,40.66,40.7,40.65,40.69,71531.0,30.757,30.7873,30.7494,30.7797,71531.0
2016-04-08 14:10:00,40.69,40.75,40.68,40.73,56128.0,30.7797,30.8251,30.7721,30.81,56128.0
2016-04-08 14:15:00,40.74,40.79,40.71,40.74,97055.0,30.8175,30.8553,30.7948,30.8175,97055.0
2016-04-08 14:20:00,40.74,40.75,40.67,40.67,64704.0,30.8175,30.8251,30.7646,30.7646,64704.0
2016-04-08 14:25:00,40.67,40.7,40.65,40.69,88950.0,30.7646,30.7873,30.7494,30.7797,88950.0
2016-04-08 14:30:00,40.69,40.69,40.6,40.62,68785.0,30.7797,30.7797,30.7116,30.7267,68785.0
2016-04-08 14:35:00,40.63,40.63,40.57,40.6,81856.0,30.7343,30.7343,30.6889,30.7116,81856.0
2016-04-08 14:40:00,40.6,40.64,40.59,40.59,94216.0,30.7116,30.7419,30.7041,30.7041,94216.0
2016-04-08 14:45:00,40.59,40.61,40.53,40.55,109568.0,30.7041,30.7192,30.6587,30.6738,109568.0
2016-04-08 14:50:00,40.55,40.56,40.49,40.49,106989.0,30.6738,30.6814,30.6284,30.6284,106989.0
2016-04-08 14:55:00,40.49,40.52,40.45,40.51,93642.0,30.6284,30.6511,30.5982,30.6435,93642.0
2016-04-08 15:00:00,40.51,40.56,40.49,40.52,94131.0,30.6435,30.6814,30.6284,30.6511,94131.0
2016-04-08 15:05:00,40.52,40.53,40.38,40.39,135340.0,30.6511,30.6587,30.5452,30.5528,135340.0
2016-04-08 15:10:00,40.39,40.48,40.38,40.48,121367.0,30.5528,30.6208,30.5452,30.6208,121367.0
2016-04-08 15:15:00,40.47,40.52,40.41,40.44,154646.0,30.6133,30.6511,30.5679,30.5906,154646.0
2016-04-08 15:20:00,40.45,40.46,40.4,40.45,225651.0,30.5982,30.6057,30.5603,30.5982,225651.0
2016-04-08 15:25:00,40.45,40.48,40.43,40.43,168524.0,30.5982,30.6208,30.583,30.583,168524.0
2016-04-08 15:30:00,40.43,40.48,40.38,40.39,208831.0,30.583,30.6208,30.5452,30.5528,208831.0
2016-04-08 15:35:00,40.39,40.45,40.37,40.44,180112.0,30.5528,30.5982,30.5376,30.5906,180112.0
2016-04-08 15:40:00,40.44,40.47,40.4,40.47,211436.0,30.5906,30.6133,30.5603,30.6133,211436.0
2016-04-08 15:45:00,40.47,40.51,40.44,40.45,303081.0,30.6133,30.6435,30.5906,30.5982,303081.0
2016-04-08 15:50:00,40.46,40.47,40.41,40.44,263729.0,30.6057,30.6133,30.5679,30.5906,263729.0
2016-04-08 15:55:00,40.44,40.49,40.42,40.48,607125.0,30.5906,30.6284,30.5755,30.6208,607125.0
2016-04-11 09:30:00,40.74,40.85,40.71,40.8,791412.0,30.8175,30.9007,30.7948,30.8629,791412.0
2016-04-11 09:35:00,40.8,41.04,40.79,41.0,676774.0,30.8629,31.0445,30.8553,31.0142,676774.0
2016-04-11 09:40:00,40.99,41.13,40.97,41.08,410489.0,31.0066,31.1125,30.9915,31.0747,410489.0
2016-04-11 09:45:00,41.09,41.2,41.06,41.11,371278.0,31.0823,31.1655,31.0596,31.0974,371278.0
2016-04-11 09:50:00,41.12,41.34,41.11,41.3,425109.0,31.105,31.2714,31.0974,31.2411,425109.0
2016-04-11 09:55:00,41.31,41.33,41.24,41.29,223436.0,31.2487,31.2638,31.1957,31.2336,223436.0
2016-04-11 10:00:00,41.3,41.37,41.22,41.23,481092.0,31.2411,31.2941,31.1806,31.1882,481092.0
2016-04-11 10:05:00,41.24,41.38,41.24,41.32,410829.0,31.1957,31.3016,31.1957,31.2563,410829.0
2016-04-11 10:10:00,41.32,41.45,41.32,41.44,315112.0,31.2563,31.3546,31.2563,31.347,315112.0
2016-04-11 10:15:00,41.45,41.48,41.35,41.37,163021.0,31.3546,31.3773,31.279,31.2941,163021.0
2016-04-11 10:20:00,41.37,41.41,41.33,41.41,155598.0,31.2941,31.3243,31.2638,31.3243,155598.0
2016-04-11 10:25:00,41.41,41.45,41.37,41.38,185772.0,31.3243,31.3546,31.2941,31.3016,185772.0
2016-04-11 10:30:00,41.39,41.43,41.32,41.38,103780.0,31.3092,31.3395,31.2563,31.3016,103780.0
2016-04-11 10:35:00,41.37,41.41,41.31,41.4,144874.0,31.2941,31.3243,31.2487,31.3168,144874.0
2016-04-11 10:40:00,41.4,41.4,41.17,41.24,346099.0,31.3168,31.3168,31.1428,31.1957,346099.0
2016-04-11 10:45:00,41.24,41.25,41.16,41.22,180854.0,31.1957,31.2033,31.1352,31.1806,180854.0
2016-04-11 10:50:00,41.22,41.29,41.21,41.28,163598.0,31.1806,31.2336,31.173,31.226,163598.0
2016-04-11 10:55:00,41.29,41.33,41.16,41.18,208148.0,31.2336,31.2638,31.1352,31.1504,208148.0
2016-04-11 11:00:00,41.18,41.18,41.09,41.15,335709.0,31.1504,31.1504,31.0823,31.1277,335709.0
2016-04-11 11:05:00,41.14,41.14,41.08,41.14,209911.0,31.1201,31.1201,31.0747,31.1201,209911.0
2016-04-11 11:10:00,41.14,41.17,41.09,41.12,179558.0,31.1201,31.1428,31.0823,31.105,179558.0
2016-04-11 11:15:00,41.13,41.14,41.05,41.11,266780.0,31.1125,31.1201,31.052,31.0974,266780.0
2016-04-11 11:20:00,41.11,41.14,41.1,41.11,81861.0,31.0974,31.1201,31.0898,31.0974,81861.0
2016-04-11 11:25:00,41.12,41.12,41.03,41.08,197654.0,31.105,31.105,31.0369,31.0747,197654.0
2016-04-11 11:30:00,41.08,41.09,40.94,40.94,152721.0,31.0747,31.0823,30.9688,30.9688,152721.0
2016-04-11 11:35:00,40.95,41.09,40.95,41.03,141301.0,30.9764,31.0823,30.9764,31.0369,141301.0
2016-04-11 11:40:00,41.03,41.04,40.96,41.0,92447.0,31.0369,31.0445,30.9839,31.0142,92447.0
2016-04-11 11:45:00,40.99,41.09,40.98,41.09,164397.0,31.0066,31.0823,30.9991,31.0823,164397.0
2016-04-11 11:50:00,41.09,41.1,41.03,41.06,126702.0,31.0823,31.0898,31.0369,31.0596,126702.0
2016-04-11 11:55:00,41.07,41.14,41.04,41.13,165017.0,31.0671,31.1201,31.0445,31.1125,165017.0
2016-04-11 12:00:00,41.13,41.15,41.07,41.13,237887.0,31.1125,31.1277,31.0671,31.1125,237887.0
2016-04-11 12:05:00,41.13,41.14,41.07,41.12,308456.0,31.1125,31.1201,31.0671,31.105,308456.0
2016-04-11 12:10:00,41.12,41.32,41.11,41.31,277718.0,31.105,31.2563,31.0974,31.2487,277718.0
2016-04-11 12:15:00,41.3,41.36,41.3,41.32,112114.0,31.2411,31.2865,31.2411,31.2563,112114.0
2016-04-11 12:20:00,41.32,41.32,41.25,41.28,95134.0,31.2563,31.2563,31.2033,31.226,95134.0
2016-04-11 12:25:00,41.27,41.3,41.22,41.23,98790.0,31.2184,31.2411,31.1806,31.1882,98790.0
2016-04-11 12:30:00,41.22,41.29,41.22,41.23,73055.0,31.1806,31.2336,31.1806,31.1882,73055.0
2016-04-11 12:35:00,41.23,41.28,41.21,41.24,97550.0,31.1882,31.226,31.173,31.1957,97550.0
2016-04-11 12:40:00,41.24,41.31,41.21,41.29,87432.0,31.1957,31.2487,31.173,31.2336,87432.0
2016-04-11 12:45:00,41.29,41.36,41.26,41.34,156604.0,31.2336,31.2865,31.2109,31.2714,156604.0
2016-04-11 12:50:00,41.34,41.38,41.32,41.34,109951.0,31.2714,31.3016,31.2563,31.2714,109951.0
2016-04-11 12:55:00,41.34,41.37,41.32,41.35,66673.0,31.2714,31.2941,31.2563,31.279,66673.0
2016-04-11 13:00:00,41.35,41.37,41.32,41.36,46988.0,31.279,31.2941,31.2563,31.2865,46988.0
2016-04-11 13:05:00,41.37,41.42,41.34,41.41,124317.0,31.2941,31.3319,31.2714,31.3243,124317.0
2016-04-11 13:10:00,41.4,41.48,41.39,41.48,127967.0,31.3168,31.3773,31.3092,31.3773,127967.0
2016-04-11 13:15:00,41.47,41.49,41.45,41.46,119117.0,31.3697,31.3849,31.3546,31.3622,119117.0
2016-04-11 13:20:00,41.46,41.5,41.45,41.48,118821.0,31.3622,31.3924,31.3546,31.3773,118821.0
2016-04-11 13:25:00,41.48,41.49,41.37,41.39,295336.0,31.3773,31.3849,31.2941,31.3092,295336.0
2016-04-11 13:30:00,41.39,41.4,41.37,41.38,101032.0,31.3092,31.3168,31.2941,31.3016,101032.0
2016-04-11 13:35:00,41.38,41.46,41.35,41.37,204642.0,31.3016,31.3622,31.279,31.2941,204642.0
2016-04-11 13:40:00,41.37,41.43,41.32,41.43,143806.0,31.2941,31.3395,31.2563,31.3395,143806.0
2016-04-11 13:45:00,41.43,41.44,41.36,41.4,185180.0,31.3395,31.347,31.2865,31.3168,185180.0
2016-04-11 13:50:00,41.4,41.43,41.38,41.4,258409.0,31.3168,31.3395,31.3016,31.3168,258409.0
2016-04-11 13:55:00,41.39,41.45,41.39,41.43,250214.0,31.3092,31.3546,31.3092,31.3395,250214.0
2016-04-11 14:00:00,41.44,41.48,41.39,41.39,265345.0,31.347,31.3773,31.3092,31.3092,265345.0
2016-04-11 14:05:00,41.39,41.42,41.37,41.4,149319.0,31.3092,31.3319,31.2941,31.3168,149319.0
2016-04-11 14:10:00,41.4,41.44,41.38,41.4,206487.0,31.3168,31.347,31.3016,31.3168,206487.0
2016-04-11 14:15:00,41.39,41.48,41.36,41.45,266005.0,31.3092,31.3773,31.2865,31.3546,266005.0
2016-04-11 14:20:00,41.45,41.46,41.38,41.4,91528.0,31.3546,31.3622,31.3016,31.3168,91528.0
2016-04-11 14:25:00,41.4,41.45,41.36,41.4,174836.0,31.3168,31.3546,31.2865,31.3168,174836.0
2016-04-11 14:30:00,41.4,41.44,41.36,41.38,231329.0,31.3168,31.347,31.2865,31.3016,231329.0
2016-04-11 14:35:00,41.39,41.48,41.36,41.46,168721.0,31.3092,31.3773,31.2865,31.3622,168721.0
2016-04-11 14:40:00,41.46,41.48,41.43,41.44,172943.0,31.3622,31.3773,31.3395,31.347,172943.0
2016-04-11 14:45:00,41.44,41.47,41.4,41.47,207920.0,31.347,31.3697,31.3168,31.3697,207920.0
2016-04-11 14:50:00,41.47,41.51,41.42,41.5,236207.0,31.3697,31.4,31.3319,31.3924,236207.0
2016-04-11 14:55:00,41.5,41.51,41.46,41.47,130436.0,31.3924,31.4,31.3622,31.3697,130436.0
2016-04-11 15:00:00,41.47,41.5,41.4,41.42,169200.0,31.3697,31.3924,31.3168,31.3319,169200.0
2016-04-11 15:05:00,41.42,41.42,41.33,41.36,288112.0,31.3319,31.3319,31.2638,31.2865,288112.0
2016-04-11 15:10:00,41.36,41.38,41.32,41.36,310522.0,31.2865,31.3016,31.2563,31.2865,310522.0
2016-04-11 15:15:00,41.36,41.38,41.32,41.38,272064.0,31.2865,31.3016,31.2563,31.3016,272064.0
2016-04-11 15:20:00,41.37,41.38,41.32,41.34,227865.0,31.2941,31.3016,31.2563,31.2714,227865.0
2016-04-11 15:25:00,41.34,41.38,41.27,41.28,369703.0,31.2714,31.3016,31.2184,31.226,369703.0
2016-04-11 15:30:00,41.28,41.33,41.25,41.28,351038.0,31.226,31.2638,31.2033,31.226,351038.0
2016-04-11 15:35:00,41.28,41.31,41.25,41.26,217192.0,31.226,31.2487,31.2033,31.2109,217192.0
2016-04-11 15:40:00,41.26,41.28,41.21,41.23,358276.0,31.2109,31.226,31.173,31.1882,358276.0
2016-04-11 15:45:00,41.23,41.29,41.22,41.26,306891.0,31.1882,31.2336,31.1806,31.2109,306891.0
2016-04-11 15:50:00,41.25,41.27,41.2,41.25,449790.0,31.2033,31.2184,31.1655,31.2033,449790.0
2016-04-11 15:55:00,41.24,41.26,41.06,41.12,1358200.0,31.1957,31.2109,31.0596,31.105,1358200.0
2016-04-12 09:30:00,41.28,41.62,41.27,41.56,737491.0,31.226,31.4832,31.2184,31.4378,737491.0
2016-04-12 09:35:00,41.55,41.65,41.55,41.57,417887.0,31.4302,31.5059,31.4302,31.4454,417887.0
2016-04-12 09:40:00,41.57,41.74,41.48,41.69,597752.0,31.4454,31.574,31.3773,31.5361,597752.0
2016-04-12 09:45:00,41.7,41.81,41.64,41.68,352477.0,31.5437,31.6269,31.4983,31.5286,352477.0
2016-04-12 09:50:00,41.69,41.72,41.64,41.65,209141.0,31.5361,31.5588,31.4983,31.5059,209141.0
2016-04-12 09:55:00,41.65,41.68,41.59,41.65,258730.0,31.5059,31.5286,31.4605,31.5059,258730.0
2016-04-12 10:00:00,41.64,41.66,41.53,41.55,226060.0,31.4983,31.5134,31.4151,31.4302,226060.0
2016-04-12 10:05:00,41.55,41.57,41.34,41.37,421781.0,31.4302,31.4454,31.2714,31.2941,421781.0
2016-04-12 10:10:00,41.36,41.41,41.31,41.31,317970.0,31.2865,31.3243,31.2487,31.2487,317970.0
2016-04-12 10:15:00,41.31,41.33,41.21,41.29,259297.0,31.2487,31.2638,31.173,31.2336,259297.0
2016-04-12 10:20:00,41.3,41.3,41.12,41.17,335679.0,31.2411,31.2411,31.105,31.1428,335679.0
2016-04-12 10:25:00,41.16,41.27,41.13,41.23,447947.0,31.1352,31.2184,31.1125,31.1882,447947.0
2016-04-12 10:30:00,41.26,41.52,41.23,41.3,400756.0,31.2109,31.4075,31.1882,31.2411,400756.0
2016-04-12 10:35:00,41.3,41.37,41.21,41.26,301292.0,31.2411,31.2941,31.173,31.2109,301292.0
2016-04-12 10:40:00,41.25,41.38,41.24,41.37,236209.0,31.2033,31.3016,31.1957,31.2941,236209.0
2016-04-12 10:45:00,41.38,41.4,41.24,41.29,197335.0,31.3016,31.3168,31.1957,31.2336,197335.0
2016-04-12 10:50:00,41.29,41.5,41.29,41.39,236651.0,31.2336,31.3924,31.2336,31.3092,236651.0
2016-04-12 10:55:00,41.39,41.55,41.39,41.53,301211.0,31.3092,31.4302,31.3092,31.4151,301211.0
2016-04-12 11:00:00,41.53,41.56,41.45,41.47,165586.0,31.4151,31.4378,31.3546,31.3697,165586.0
2016-04-12 11:05:00,41.47,41.52,41.46,41.5,242445.0,31.3697,31.4075,31.3622,31.3924,242445.0
2016-04-12 11:10:00,41.5,41.53,41.44,41.47,107598.0,31.3924,31.4151,31.347,31.3697,107598.0
2016-04-12 11:15:00,41.47,41.64,41.42,41.64,236580.0,31.3697,31.4983,31.3319,31.4983,236580.0
2016-04-12 11:20:00,41.64,41.72,41.59,41.71,233982.0,31.4983,31.5588,31.4605,31.5513,233982.0
2016-04-12 11:25:00,41.71,41.73,41.67,41.72,199626.0,31.5513,31.5664,31.521,31.5588,199626.0
2016-04-12 11:30:00,41.72,41.74,41.65,41.68,131947.0,31.5588,31.574,31.5059,31.5286,131947.0
2016-04-12 11:35:00,41.69,41.73,41.64,41.68,155526.0,31.5361,31.5664,31.4983,31.5286,155526.0
2016-04-12 11:40:00,41.69,41.75,41.68,41.73,100337.0,31.5361,31.5815,31.5286,31.5664,100337.0
2016-04-12 11:45:00,41.73,41.78,41.68,41.68,152216.0,31.5664,31.6042,31.5286,31.5286,152216.0
2016-04-12 11:50:00,41.68,41.73,41.68,41.72,231544.0,31.5286,31.5664,31.5286,31.5588,231544.0
2016-04-12 11:55:00,41.72,41.72,41.65,41.65,162738.0,31.5588,31.5588,31.5059,31.5059,162738.0
2016-04-12 12:00:00,41.65,41.66,41.62,41.63,185618.0,31.5059,31.5134,31.4832,31.4908,185618.0
2016-04-12 12:05:00,41.62,41.63,41.59,41.6,95117.0,31.4832,31.4908,31.4605,31.4681,95117.0
2016-04-12 12:10:00,41.61,41.69,41.6,41.66,79615.0,31.4756,31.5361,31.4681,31.5134,79615.0
2016-04-12 12:15:00,41.67,41.74,41.67,41.71,75636.0,31.521,31.574,31.521,31.5513,75636.0
2016-04-12 12:20:00,41.71,41.79,41.7,41.76,91443.0,31.5513,31.6118,31.5437,31.5891,91443.0
2016-04-12 12:25:00,41.75,41.8,41.75,41.76,55576.0,31.5815,31.6194,31.5815,31.5891,55576.0
2016-04-12 12:30:00,41.77,41.85,41.76,41.81,130178.0,31.5967,31.6572,31.5891,31.6269,130178.0
2016-04-12 12:35:00,41.81,41.89,41.8,41.85,165993.0,31.6269,31.6874,31.6194,31.6572,165993.0
2016-04-12 12:40:00,41.85,41.9,41.84,41.88,79556.0,31.6572,31.695,31.6496,31.6799,79556.0
2016-04-12 12:45:00,41.88,41.9,41.82,41.86,93348.0,31.6799,31.695,31.6345,31.6647,93348.0
2016-04-12 12:50:00,41.85,41.91,41.84,41.89,165197.0,31.6572,31.7026,31.6496,31.6874,165197.0
2016-04-12 12:55:00,41.89,41.9,41.83,41.83,103842.0,31.6874,31.695,31.642,31.642,103842.0
2016-04-12 13:00:00,41.83,41.87,41.8,41.84,92988.0,31.642,31.6723,31.6194,31.6496,92988.0
2016-04-12 13:05:00,41.84,41.87,41.82,41.83,146734.0,31.6496,31.6723,31.6345,31.642,146734.0
2016-04-12 13:10:00,41.84,41.86,41.8,41.82,80060.0,31.6496,31.6647,31.6194,31.6345,80060.0
2016-04-12 13:15:00,41.82,41.85,41.81,41.85,103204.0,31.6345,31.6572,31.6269,31.6572,103204.0
2016-04-12 13:20:00,41.85,41.88,41.83,41.86,89901.0,31.6572,31.6799,31.642,31.6647,89901.0
2016-04-12 13:25:00,41.87,41.88,41.83,41.84,97791.0,31.6723,31.6799,31.642,31.6496,97791.0
2016-04-12 13:30:00,41.84,41.9,41.81,41.82,162039.0,31.6496,31.695,31.6269,31.6345,162039.0
2016-04-12 13:35:00,41.82,41.84,41.76,41.76,161274.0,31.6345,31.6496,31.5891,31.5891,161274.0
2016-04-12 13:40:00,41.76,41.78,41.73,41.75,141963.0,31.5891,31.6042,31.5664,31.5815,141963.0
2016-04-12 13:45:00,41.76,41.82,41.75,41.82,123843.0,31.5891,31.6345,31.5815,31.6345,123843.0
2016-04-12 13:50:00,41.82,41.83,41.78,41.81,83860.0,31.6345,31.642,31.6042,31.6269,83860.0
2016-04-12 13:55:00,41.82,41.88,41.81,41.87,117214.0,31.6345,31.6799,31.6269,31.6723,117214.0
2016-04-12 14:00:00,41.88,41.9,41.82,41.9,122870.0,31.6799,31.695,31.6345,31.695,122870.0
2016-04-12 14:05:00,41.9,41.92,41.84,41.86,145973.0,31.695,31.7101,31.6496,31.6647,145973.0
2016-04-12 14:10:00,41.86,41.91,41.85,41.89,176375.0,31.6647,31.7026,31.6572,31.6874,176375.0
2016-04-12 14:15:00,41.89,41.94,41.86,41.87,354541.0,31.6874,31.7253,31.6647,31.6723,354541.0
2016-04-12 14:20:00,41.88,41.89,41.82,41.83,222795.0,31.6799,31.6874,31.6345,31.642,222795.0
2016-04-12 14:25:00,41.84,41.86,41.79,41.8,165040.0,31.6496,31.6647,31.6118,31.6194,165040.0
2016-04-12 14:30:00,41.81,41.86,41.79,41.84,249176.0,31.6269,31.6647,31.6118,31.6496,249176.0
2016-04-12 14:35:00,41.85,41.88,41.83,41.86,154612.0,31.6572,31.6799,31.642,31.6647,154612.0
2016-04-12 14:40:00,41.86,41.91,41.86,41.89,473671.0,31.6647,31.7026,31.6647,31.6874,473671.0
2016-04-12 14:45:00,41.89,41.94,41.87,41.87,196344.0,31.6874,31.7253,31.6723,31.6723,196344.0
2016-04-12 14:50:00,41.88,41.93,41.87,41.93,141094.0,31.6799,31.7177,31.6723,31.7177,141094.0
2016-04-12 14:55:00,41.92,41.92,41.87,41.91,115421.0,31.7101,31.7101,31.6723,31.7026,115421.0
2016-04-12 15:00:00,41.91,41.96,41.9,41.93,237355.0,31.7026,31.7404,31.695,31.7177,237355.0
2016-04-12 15:05:00,41.93,41.95,41.88,41.91,180599.0,31.7177,31.7328,31.6799,31.7026,180599.0
2016-04-12 15:10:00,41.92,41.94,41.9,41.92,210060.0,31.7101,31.7253,31.695,31.7101,210060.0
2016-04-12 15:15:00,41.92,41.93,41.89,41.92,167076.0,31.7101,31.7177,31.6874,31.7101,167076.0
2016-04-12 15:20:00,41.91,41.92,41.81,41.83,337806.0,31.7026,31.7101,31.6269,31.642,337806.0
2016-04-12 15:25:00,41.84,41.86,41.78,41.86,320293.0,31.6496,31.6647,31.6042,31.6647,320293.0
2016-04-12 15:30:00,41.86,41.9,41.83,41.88,258599.0,31.6647,31.695,31.642,31.6799,258599.0
2016-04-12 15:35:00,41.88,41.88,41.78,41.8,375051.0,31.6799,31.6799,31.6042,31.6194,375051.0
2016-04-12 15:40:00,41.8,41.89,41.79,41.84,485096.0,31.6194,31.6874,31.6118,31.6496,485096.0
2016-04-12 15:45:00,41.84,41.86,41.8,41.8,313252.0,31.6496,31.6647,31.6194,31.6194,313252.0
2016-04-12 15:50:00,41.8,41.82,41.78,41.8,458674.0,31.6194,31.6345,31.6042,31.6194,458674.0
2016-04-12 15:55:00,41.8,41.91,41.76,41.89,1217640.0,31.6194,31.7026,31.5891,31.6874,1217640.0
2016-04-13 09:30:00,42.55,43.19,42.55,43.15,1521978.0,32.1867,32.6708,32.1867,32.6405,1521978.0
2016-04-13 09:35:00,43.16,43.47,43.13,43.43,1123090.0,32.6481,32.8826,32.6254,32.8524,1123090.0
2016-04-13 09:40:00,43.43,43.62,43.22,43.51,1475019.0,32.8524,32.9961,32.6935,32.9129,1475019.0
2016-04-13 09:45:00,43.52,43.64,43.44,43.56,1043719.0,32.9204,33.0112,32.8599,32.9507,1043719.0
2016-04-13 09:50:00,43.56,43.57,43.34,43.36,655807.0,32.9507,32.9583,32.7843,32.7994,655807.0
2016-04-13 09:55:00,43.36,43.53,43.35,43.5,711400.0,32.7994,32.928,32.7918,32.9053,711400.0
2016-04-13 10:00:00,43.51,43.52,43.36,43.38,507883.0,32.9129,32.9204,32.7994,32.8145,507883.0
2016-04-13 10:05:00,43.39,43.47,43.38,43.4,331800.0,32.8221,32.8826,32.8145,32.8297,331800.0
2016-04-13 10:10:00,43.4,43.55,43.31,43.55,663076.0,32.8297,32.9431,32.7616,32.9431,663076.0
2016-04-13 10:15:00,43.55,43.71,43.51,43.66,761250.0,32.9431,33.0642,32.9129,33.0263,761250.0
2016-04-13 10:20:00,43.66,43.69,43.62,43.69,452044.0,33.0263,33.049,32.9961,33.049,452044.0
2016-04-13 10:25:00,43.69,43.73,43.61,43.63,187016.0,33.049,33.0793,32.9885,33.0036,187016.0
2016-04-13 10:30:00,43.63,43.67,43.54,43.56,481233.0,33.0036,33.0339,32.9356,32.9507,481233.0
2016-04-13 10:35:00,43.55,43.59,43.52,43.58,261810.0,32.9431,32.9734,32.9204,32.9658,261810.0
2016-04-13 10:40:00,43.59,43.68,43.57,43.66,323472.0,32.9734,33.0415,32.9583,33.0263,323472.0
2016-04-13 10:45:00,43.66,43.74,43.65,43.72,335047.0,33.0263,33.0869,33.0188,33.0717,335047.0
2016-04-13 10:50:00,43.72,43.81,43.71,43.77,477131.0,33.0717,33.1398,33.0642,33.1095,477131.0
2016-04-13 10:55:00,43.78,43.8,43.67,43.69,329503.0,33.1171,33.1322,33.0339,33.049,329503.0
2016-04-13 11:00:00,43.68,43.75,43.66,43.69,229607.0,33.0415,33.0944,33.0263,33.049,229607.0
2016-04-13 11:05:00,43.69,43.74,43.67,43.73,218759.0,33.049,33.0869,33.0339,33.0793,218759.0
2016-04-13 11:10:00,43.72,43.74,43.67,43.69,326777.0,33.0717,33.0869,33.0339,33.049,326777.0
2016-04-13 11:15:00,43.69,43.75,43.65,43.74,246172.0,33.049,33.0944,33.0188,33.0869,246172.0
2016-04-13 11:20:00,43.74,43.78,43.7,43.73,198552.0,33.0869,33.1171,33.0566,33.0793,198552.0
2016-04-13 11:25:00,43.73,43.85,43.71,43.82,323696.0,33.0793,33.1701,33.0642,33.1474,323696.0
2016-04-13 11:30:00,43.82,43.91,43.82,43.9,645385.0,33.1474,33.2154,33.1474,33.2079,645385.0
2016-04-13 11:35:00,43.9,44.0,43.89,43.98,454324.0,33.2079,33.2835,33.2003,33.2684,454324.0
2016-04-13 11:40:00,43.98,44.05,43.97,44.02,417514.0,33.2684,33.3213,33.2608,33.2987,417514.0
2016-04-13 11:45:00,44.02,44.04,43.94,43.95,253346.0,33.2987,33.3138,33.2381,33.2457,253346.0
2016-04-13 11:50:00,43.95,43.98,43.93,43.96,196131.0,33.2457,33.2684,33.2306,33.2533,196131.0
2016-04-13 11:55:00,43.95,44.04,43.95,44.02,244290.0,33.2457,33.3138,33.2457,33.2987,244290.0
2016-04-13 12:00:00,44.02,44.02,43.87,43.88,220429.0,33.2987,33.2987,33.1852,33.1928,220429.0
2016-04-13 12:05:00,43.87,43.99,43.87,43.98,186067.0,33.1852,33.276,33.1852,33.2684,186067.0
2016-04-13 12:10:00,43.99,44.09,43.98,44.05,244637.0,33.276,33.3516,33.2684,33.3213,244637.0
2016-04-13 12:15:00,44.05,44.06,43.96,43.97,217758.0,33.3213,33.3289,33.2533,33.2608,217758.0
2016-04-13 12:20:00,43.97,43.97,43.88,43.9,212737.0,33.2608,33.2608,33.1928,33.2079,212737.0
2016-04-13 12:25:00,43.91,43.98,43.9,43.93,200698.0,33.2154,33.2684,33.2079,33.2306,200698.0
2016-04-13 12:30:00,43.93,44.09,43.92,44.09,305164.0,33.2306,33.3516,33.223,33.3516,305164.0
2016-04-13 12:35:00,44.08,44.18,44.08,44.18,305158.0,33.344,33.4197,33.344,33.4197,305158.0
2016-04-13 12:40:00,44.17,44.24,44.17,44.23,421211.0,33.4121,33.4651,33.4121,33.4575,421211.0
2016-04-13 12:45:00,44.23,44.27,44.19,44.2,230314.0,33.4575,33.4878,33.4273,33.4348,230314.0
2016-04-13 12:50:00,44.21,44.26,44.21,44.22,223779.0,33.4424,33.4802,33.4424,33.4499,223779.0
2016-04-13 12:55:00,44.22,44.27,44.21,44.24,162805.0,33.4499,33.4878,33.4424,33.4651,162805.0
2016-04-13 13:00:00,44.24,44.25,44.13,44.14,273041.0,33.4651,33.4726,33.3819,33.3894,273041.0
2016-04-13 13:05:00,44.14,44.18,44.1,44.14,194560.0,33.3894,33.4197,33.3592,33.3894,194560.0
2016-04-13 13:10:00,44.14,44.16,44.05,44.06,258958.0,33.3894,33.4046,33.3213,33.3289,258958.0
2016-04-13 13:15:00,44.05,44.14,44.05,44.14,199325.0,33.3213,33.3894,33.3213,33.3894,199325.0
2016-04-13 13:20:00,44.14,44.2,44.14,44.19,279943.0,33.3894,33.4348,33.3894,33.4273,279943.0
2016-04-13 13:25:00,44.19,44.26,44.19,44.2,279907.0,33.4273,33.4802,33.4273,33.4348,279907.0
2016-04-13 13:30:00,44.2,44.23,44.18,44.2,158178.0,33.4348,33.4575,33.4197,33.4348,158178.0
2016-04-13 13:35:00,44.2,44.24,44.18,44.23,182672.0,33.4348,33.4651,33.4197,33.4575,182672.0
2016-04-13 13:40:00,44.24,44.25,44.23,44.24,143045.0,33.4651,33.4726,33.4575,33.4651,143045.0
2016-04-13 13:45:00,44.24,44.29,44.24,44.27,271933.0,33.4651,33.5029,33.4651,33.4878,271933.0
2016-04-13 13:50:00,44.27,44.33,44.26,44.32,222165.0,33.4878,33.5332,33.4802,33.5256,222165.0
2016-04-13 13:55:00,44.32,44.4,44.32,44.4,249415.0,33.5256,33.5861,33.5256,33.5861,249415.0
2016-04-13 14:00:00,44.4,44.4,44.36,44.38,350954.0,33.5861,33.5861,33.5558,33.571,350954.0
2016-04-13 14:05:00,44.39,44.44,44.38,44.44,414998.0,33.5785,33.6164,33.571,33.6164,414998.0
2016-04-13 14:10:00,44.44,44.49,44.36,44.39,406090.0,33.6164,33.6542,33.5558,33.5785,406090.0
2016-04-13 14:15:00,44.39,44.44,44.36,44.44,225412.0,33.5785,33.6164,33.5558,33.6164,225412.0
2016-04-13 14:20:00,44.43,44.47,44.39,44.43,281764.0,33.6088,33.6391,33.5785,33.6088,281764.0
2016-04-13 14:25:00,44.43,44.43,44.33,44.35,154921.0,33.6088,33.6088,33.5332,33.5483,154921.0
2016-04-13 14:30:00,44.36,44.47,44.35,44.47,387465.0,33.5558,33.6391,33.5483,33.6391,387465.0
2016-04-13 14:35:00,44.47,44.48,44.38,44.39,157551.0,33.6391,33.6466,33.571,33.5785,157551.0
2016-04-13 14:40:00,44.39,44.41,44.36,44.38,162061.0,33.5785,33.5937,33.5558,33.571,162061.0
2016-04-13 14:45:00,44.38,44.38,44.3,44.3,239395.0,33.571,33.571,33.5105,33.5105,239395.0
2016-04-13 14:50:00,44.3,44.31,44.26,44.29,206242.0,33.5105,33.518,33.4802,33.5029,206242.0
2016-04-13 14:55:00,44.29,44.32,44.26,44.29,150054.0,33.5029,33.5256,33.4802,33.5029,150054.0
2016-04-13 15:00:00,44.29,44.33,44.26,44.3,230821.0,33.5029,33.5332,33.4802,33.5105,230821.0
2016-04-13 15:05:00,44.31,44.33,44.26,44.31,180670.0,33.518,33.5332,33.4802,33.518,180670.0
2016-04-13 15:10:00,44.31,44.32,44.25,44.26,175720.0,33.518,33.5256,33.4726,33.4802,175720.0
2016-04-13 15:15:00,44.26,44.28,44.24,44.25,151841.0,33.4802,33.4953,33.4651,33.4726,151841.0
2016-04-13 15:20:00,44.26,44.28,44.24,44.27,163329.0,33.4802,33.4953,33.4651,33.4878,163329.0
2016-04-13 15:25:00,44.26,44.31,44.24,44.3,195936.0,33.4802,33.518,33.4651,33.5105,195936.0
2016-04-13 15:30:00,44.3,44.37,44.3,44.34,436390.0,33.5105,33.5634,33.5105,33.5407,436390.0
2016-04-13 15:35:00,44.34,44.38,44.33,44.36,340506.0,33.5407,33.571,33.5332,33.5558,340506.0
2016-04-13 15:40:00,44.37,44.42,44.33,44.39,520806.0,33.5634,33.6012,33.5332,33.5785,520806.0
2016-04-13 15:45:00,44.39,44.39,44.29,44.3,558409.0,33.5785,33.5785,33.5029,33.5105,558409.0
2016-04-13 15:50:00,44.31,44.32,44.25,44.26,553802.0,33.518,33.5256,33.4726,33.4802,553802.0
2016-04-13 15:55:00,44.26,44.35,44.25,44.26,1441649.0,33.4802,33.5483,33.4726,33.4802,1441649.0
2016-04-14 09:30:00,44.14,44.31,44.07,44.25,785339.0,33.3894,33.518,33.3365,33.4726,785339.0
2016-04-14 09:35:00,44.25,44.57,44.19,44.55,1368233.0,33.4726,33.7147,33.4273,33.6996,1368233.0
2016-04-14 09:40:00,44.55,44.58,44.41,44.55,594057.0,33.6996,33.7223,33.5937,33.6996,594057.0
2016-04-14 09:45:00,44.54,44.8,44.5,44.79,783270.0,33.692,33.8887,33.6617,33.8811,783270.0
2016-04-14 09:50:00,44.79,44.84,44.17,44.2,660487.0,33.8811,33.9189,33.4121,33.4348,660487.0
2016-04-14 09:55:00,44.19,44.22,44.02,44.09,627300.0,33.4273,33.4499,33.2987,33.3516,627300.0
2016-04-14 10:00:00,44.09,44.33,44.08,44.3,458469.0,33.3516,33.5332,33.344,33.5105,458469.0
2016-04-14 10:05:00,44.31,44.49,44.3,44.39,370694.0,33.518,33.6542,33.5105,33.5785,370694.0
2016-04-14 10:10:00,44.39,44.48,44.29,44.31,196064.0,33.5785,33.6466,33.5029,33.518,196064.0
2016-04-14 10:15:00,44.31,44.36,44.2,44.26,156037.0,33.518,33.5558,33.4348,33.4802,156037.0
2016-04-14 10:20:00,44.27,44.42,44.26,44.36,144212.0,33.4878,33.6012,33.4802,33.5558,144212.0
2016-04-14 10:25:00,44.35,44.4,44.28,44.31,190521.0,33.5483,33.5861,33.4953,33.518,190521.0
2016-04-14 10:30:00,44.31,44.41,44.27,44.4,382598.0,33.518,33.5937,33.4878,33.5861,382598.0
2016-04-14 10:35:00,44.41,44.49,44.35,44.45,298438.0,33.5937,33.6542,33.5483,33.6239,298438.0
2016-04-14 10:40:00,44.45,44.51,44.42,44.48,258055.0,33.6239,33.6693,33.6012,33.6466,258055.0
2016-04-14 10:45:00,44.48,44.5,44.37,44.43,195836.0,33.6466,33.6617,33.5634,33.6088,195836.0
2016-04-14 10:50:00,44.45,44.69,44.44,44.65,283059.0,33.6239,33.8055,33.6164,33.7752,283059.0
2016-04-14 10:55:00,44.66,44.69,44.61,44.64,254048.0,33.7828,33.8055,33.745,33.7677,254048.0
2016-04-14 11:00:00,44.64,44.79,44.62,44.79,473456.0,33.7677,33.8811,33.7525,33.8811,473456.0
2016-04-14 11:05:00,44.79,44.86,44.74,44.86,269959.0,33.8811,33.9341,33.8433,33.9341,269959.0
2016-04-14 11:10:00,44.86,45.04,44.85,44.92,1008120.0,33.9341,34.0702,33.9265,33.9795,1008120.0
2016-04-14 11:15:00,44.93,45.1,44.92,45.07,380606.0,33.987,34.1156,33.9795,34.0929,380606.0
2016-04-14 11:20:00,45.06,45.07,44.99,45.0,301205.0,34.0854,34.0929,34.0324,34.04,301205.0
2016-04-14 11:25:00,45.0,45.01,44.9,44.98,333154.0,34.04,34.0475,33.9643,34.0248,333154.0
2016-04-14 11:30:00,44.98,45.22,44.96,45.22,389344.0,34.0248,34.2064,34.0097,34.2064,389344.0
2016-04-14 11:35:00,45.21,45.29,45.17,45.18,471752.0,34.1988,34.2593,34.1686,34.1761,471752.0
2016-04-14 11:40:00,45.17,45.18,45.04,45.1,362341.0,34.1686,34.1761,34.0702,34.1156,362341.0
2016-04-14 11:45:00,45.11,45.17,45.1,45.13,124633.0,34.1232,34.1686,34.1156,34.1383,124633.0
2016-04-14 11:50:00,45.13,45.13,44.97,44.97,211274.0,34.1383,34.1383,34.0173,34.0173,211274.0
2016-04-14 11:55:00,44.97,45.05,44.87,45.04,326721.0,34.0173,34.0778,33.9416,34.0702,326721.0
2016-04-14 12:00:00,45.05,45.14,44.97,45.14,322820.0,34.0778,34.1459,34.0173,34.1459,322820.0
2016-04-14 12:05:00,45.13,45.19,45.08,45.13,349915.0,34.1383,34.1837,34.1005,34.1383,349915.0
2016-04-14 12:10:00,45.13,45.26,45.12,45.2,270932.0,34.1383,34.2366,34.1307,34.1913,270932.0
2016-04-14 12:15:00,45.2,45.22,45.17,45.19,161846.0,34.1913,34.2064,34.1686,34.1837,161846.0
2016-04-14 12:20:00,45.19,45.22,45.15,45.16,175355.0,34.1837,34.2064,34.1534,34.161,175355.0
2016-04-14 12:25:00,45.15,45.17,45.01,45.01,214509.0,34.1534,34.1686,34.0475,34.0475,214509.0
2016-04-14 12:30:00,45.01,45.02,44.94,44.98,282856.0,34.0475,34.0551,33.9946,34.0248,282856.0
2016-04-14 12:35:00,44.98,45.01,44.88,44.94,325943.0,34.0248,34.0475,33.9492,33.9946,325943.0
2016-04-14 12:40:00,44.93,45.06,44.92,45.04,194176.0,33.987,34.0854,33.9795,34.0702,194176.0
2016-04-14 12:45:00,45.03,45.03,44.91,44.95,124311.0,34.0627,34.0627,33.9719,34.0021,124311.0
2016-04-14 12:50:00,44.96,45.04,44.95,45.01,177823.0,34.0097,34.0702,34.0021,34.0475,177823.0
2016-04-14 12:55:00,45.0,45.04,45.0,45.02,142364.0,34.04,34.0702,34.04,34.0551,142364.0
2016-04-14 13:00:00,45.02,45.05,44.96,44.99,204554.0,34.0551,34.0778,34.0097,34.0324,204554.0
2016-04-14 13:05:00,44.98,45.02,44.95,44.99,191566.0,34.0248,34.0551,34.0021,34.0324,191566.0
2016-04-14 13:10:00,45.0,45.0,44.92,44.95,139501.0,34.04,34.04,33.9795,34.0021,139501.0
2016-04-14 13:15:00,44.95,44.98,44.92,44.93,130422.0,34.0021,34.0248,33.9795,33.987,130422.0
2016-04-14 13:20:00,44.93,44.93,44.77,44.8,267049.0,33.987,33.987,33.866,33.8887,267049.0
2016-04-14 13:25:00,44.79,44.81,44.77,44.79,241138.0,33.8811,33.8962,33.866,33.8811,241138.0
2016-04-14 13:30:00,44.79,44.9,44.78,44.86,194133.0,33.8811,33.9643,33.8736,33.9341,194133.0
2016-04-14 13:35:00,44.86,44.88,44.8,44.81,112475.0,33.9341,33.9492,33.8887,33.8962,112475.0
2016-04-14 13:40:00,44.81,44.9,44.8,44.89,183573.0,33.8962,33.9643,33.8887,33.9568,183573.0
2016-04-14 13:45:00,44.89,44.91,44.85,44.87,138939.0,33.9568,33.9719,33.9265,33.9416,138939.0
2016-04-14 13:50:00,44.86,44.9,44.84,44.89,144499.0,33.9341,33.9643,33.9189,33.9568,144499.0
2016-04-14 13:55:00,44.89,44.93,44.85,44.87,171763.0,33.9568,33.987,33.9265,33.9416,171763.0
2016-04-14 14:00:00,44.86,44.94,44.86,44.94,174351.0,33.9341,33.9946,33.9341,33.9946,174351.0
2016-04-14 14:05:00,44.94,45.1,44.93,45.1,379064.0,33.9946,34.1156,33.987,34.1156,379064.0
2016-04-14 14:10:00,45.09,45.15,45.08,45.13,187698.0,34.1081,34.1534,34.1005,34.1383,187698.0
2016-04-14 14:15:00,45.12,45.18,45.11,45.16,172376.0,34.1307,34.1761,34.1232,34.161,172376.0
2016-04-14 14:20:00,45.17,45.19,45.13,45.18,190463.0,34.1686,34.1837,34.1383,34.1761,190463.0
2016-04-14 14:25:00,45.19,45.2,45.03,45.05,240160.0,34.1837,34.1913,34.0627,34.0778,240160.0
2016-04-14 14:30:00,45.05,45.05,44.98,45.0,125274.0,34.0778,34.0778,34.0248,34.04,125274.0
2016-04-14 14:35:00,45.0,45.0,44.91,44.95,147619.0,34.04,34.04,33.9719,34.0021,147619.0
2016-04-14 14:40:00,44.96,45.03,44.94,45.02,158333.0,34.0097,34.0627,33.9946,34.0551,158333.0
2016-04-14 14:45:00,45.03,45.03,44.95,44.96,92035.0,34.0627,34.0627,34.0021,34.0097,92035.0
2016-04-14 14:50:00,44.96,45.01,44.94,45.01,114119.0,34.0097,34.0475,33.9946,34.0475,114119.0
2016-04-14 14:55:00,45.0,45.04,44.99,45.0,145446.0,34.04,34.0702,34.0324,34.04,145446.0
2016-04-14 15:00:00,45.01,45.06,45.0,45.03,170593.0,34.0475,34.0854,34.04,34.0627,170593.0
2016-04-14 15:05:00,45.03,45.05,45.0,45.02,277802.0,34.0627,34.0778,34.04,34.0551,277802.0
2016-04-14 15:10:00,45.03,45.03,44.88,44.9,263633.0,34.0627,34.0627,33.9492,33.9643,263633.0
2016-04-14 15:15:00,44.9,44.98,44.89,44.96,158793.0,33.9643,34.0248,33.9568,34.0097,158793.0
2016-04-14 15:20:00,44.97,45.02,44.96,44.98,249927.0,34.0173,34.0551,34.0097,34.0248,249927.0
2016-04-14 15:25:00,44.98,45.04,44.98,45.01,228617.0,34.0248,34.0702,34.0248,34.0475,228617.0
2016-04-14 15:30:00,45.0,45.04,44.96,45.01,290825.0,34.04,34.0702,34.0097,34.0475,290825.0
2016-04-14 15:35:00,45.01,45.04,44.99,45.01,275289.0,34.0475,34.0702,34.0324,34.0475,275289.0
2016-04-14 15:40:00,45.01,45.02,44.95,44.95,357637.0,34.0475,34.0551,34.0021,34.0021,357637.0
2016-04-14 15:45:00,44.95,45.03,44.94,45.02,527085.0,34.0021,34.0627,33.9946,34.0551,527085.0
2016-04-14 15:50:00,45.02,45.04,44.98,45.03,678982.0,34.0551,34.0702,34.0248,34.0627,678982.0
2016-04-14 15:55:00,45.02,45.05,44.98,44.98,1193107.0,34.0551,34.0778,34.0248,34.0248,1193107.0
2016-04-15 09:30:00,46.45,46.56,46.04,46.11,3177327.0,35.1368,35.22,34.8267,34.8796,3177327.0
2016-04-15 09:35:00,46.12,46.19,46.0,46.08,1272685.0,34.8872,34.9401,34.7964,34.8569,1272685.0
2016-04-15 09:40:00,46.08,46.08,45.84,45.85,1268143.0,34.8569,34.8569,34.6754,34.6829,1268143.0
2016-04-15 09:45:00,45.85,46.26,45.84,46.16,1246245.0,34.6829,34.9931,34.6754,34.9174,1246245.0
2016-04-15 09:50:00,46.16,46.17,46.05,46.06,892441.0,34.9174,34.925,34.8342,34.8418,892441.0
2016-04-15 09:55:00,46.07,46.1,45.99,46.06,680424.0,34.8494,34.8721,34.7889,34.8418,680424.0
2016-04-15 10:00:00,46.07,46.07,45.7,45.76,756003.0,34.8494,34.8494,34.5695,34.6149,756003.0
2016-04-15 10:05:00,45.75,45.83,45.61,45.76,763804.0,34.6073,34.6678,34.5014,34.6149,763804.0
2016-04-15 10:10:00,45.76,45.76,45.53,45.58,630332.0,34.6149,34.6149,34.4409,34.4787,630332.0
2016-04-15 10:15:00,45.59,45.62,45.2,45.36,1153640.0,34.4863,34.509,34.1913,34.3123,1153640.0
2016-04-15 10:20:00,45.37,45.62,45.25,45.58,990706.0,34.3199,34.509,34.2291,34.4787,990706.0
2016-04-15 10:25:00,45.58,45.66,45.51,45.58,549207.0,34.4787,34.5392,34.4258,34.4787,549207.0
2016-04-15 10:30:00,45.58,45.64,45.52,45.57,547237.0,34.4787,34.5241,34.4333,34.4711,547237.0
2016-04-15 10:35:00,45.57,45.79,45.55,45.79,747169.0,34.4711,34.6376,34.456,34.6376,747169.0
2016-04-15 10:40:00,45.79,45.8,45.66,45.7,356299.0,34.6376,34.6451,34.5392,34.5695,356299.0
2016-04-15 10:45:00,45.7,45.74,45.57,45.59,445290.0,34.5695,34.5997,34.4711,34.4863,445290.0
2016-04-15 10:50:00,45.58,45.58,45.35,45.37,493359.0,34.4787,34.4787,34.3047,34.3199,493359.0
2016-04-15 10:55:00,45.36,45.36,45.25,45.32,562636.0,34.3123,34.3123,34.2291,34.282,562636.0
2016-04-15 11:00:00,45.32,45.51,45.31,45.51,376960.0,34.282,34.4258,34.2745,34.4258,376960.0
2016-04-15 11:05:00,45.51,45.52,45.33,45.48,312633.0,34.4258,34.4333,34.2896,34.4031,312633.0
2016-04-15 11:10:00,45.49,45.54,45.43,45.48,259908.0,34.4106,34.4485,34.3652,34.4031,259908.0
2016-04-15 11:15:00,45.48,45.57,45.4,45.57,321583.0,34.4031,34.4711,34.3425,34.4711,321583.0
2016-04-15 11:20:00,45.57,45.6,45.42,45.43,325547.0,34.4711,34.4938,34.3577,34.3652,325547.0
2016-04-15 11:25:00,45.43,45.46,45.28,45.33,319310.0,34.3652,34.3879,34.2518,34.2896,319310.0
2016-04-15 11:30:00,45.33,45.34,45.25,45.28,410027.0,34.2896,34.2972,34.2291,34.2518,410027.0
2016-04-15 11:35:00,45.27,45.4,45.25,45.36,367355.0,34.2442,34.3425,34.2291,34.3123,367355.0
2016-04-15 11:40:00,45.37,45.38,45.27,45.32,323360.0,34.3199,34.3274,34.2442,34.282,323360.0
2016-04-15 11:45:00,45.32,45.33,45.25,45.26,284030.0,34.282,34.2896,34.2291,34.2366,284030.0
2016-04-15 11:50:00,45.26,45.38,45.21,45.34,378826.0,34.2366,34.3274,34.1988,34.2972,378826.0
2016-04-15 11:55:00,45.34,45.35,45.29,45.32,115302.0,34.2972,34.3047,34.2593,34.282,115302.0
2016-04-15 12:00:00,45.32,45.32,45.28,45.3,130315.0,34.282,34.282,34.2518,34.2669,130315.0
2016-04-15 12:05:00,45.29,45.34,45.25,45.3,147787.0,34.2593,34.2972,34.2291,34.2669,147787.0
2016-04-15 12:10:00,45.3,45.43,45.28,45.42,256082.0,34.2669,34.3652,34.2518,34.3577,256082.0
2016-04-15 12:15:00,45.41,45.53,45.41,45.52,325202.0,34.3501,34.4409,34.3501,34.4333,325202.0
2016-04-15 12:20:00,45.53,45.53,45.32,45.33,336614.0,34.4409,34.4409,34.282,34.2896,336614.0
2016-04-15 12:25:00,45.33,45.34,45.24,45.29,252380.0,34.2896,34.2972,34.2215,34.2593,252380.0
2016-04-15 12:30:00,45.29,45.29,45.17,45.17,267170.0,34.2593,34.2593,34.1686,34.1686,267170.0
2016-04-15 12:35:00,45.17,45.25,45.12,45.14,317706.0,34.1686,34.2291,34.1307,34.1459,317706.0
2016-04-15 12:40:00,45.14,45.15,45.03,45.07,415284.0,34.1459,34.1534,34.0627,34.0929,415284.0
2016-04-15 12:45:00,45.07,45.09,44.94,44.94,491122.0,34.0929,34.1081,33.9946,33.9946,491122.0
2016-04-15 12:50:00,44.94,44.97,44.88,44.94,297986.0,33.9946,34.0173,33.9492,33.9946,297986.0
2016-04-15 12:55:00,44.94,44.95,44.87,44.88,192971.0,33.9946,34.0021,33.9416,33.9492,192971.0
2016-04-15 13:00:00,44.87,44.95,44.87,44.91,266943.0,33.9416,34.0021,33.9416,33.9719,266943.0
2016-04-15 13:05:00,44.91,44.94,44.88,44.89,149133.0,33.9719,33.9946,33.9492,33.9568,149133.0
2016-04-15 13:10:00,44.88,44.89,44.83,44.86,193126.0,33.9492,33.9568,33.9114,33.9341,193126.0
2016-04-15 13:15:00,44.86,44.98,44.84,44.91,298237.0,33.9341,34.0248,33.9189,33.9719,298237.0
2016-04-15 13:20:00,44.91,44.95,44.85,44.95,132052.0,33.9719,34.0021,33.9265,34.0021,132052.0
2016-04-15 13:25:00,44.95,44.97,44.9,44.93,227021.0,34.0021,34.0173,33.9643,33.987,227021.0
2016-04-15 13:30:00,44.94,44.94,44.82,44.85,188681.0,33.9946,33.9946,33.9038,33.9265,188681.0
2016-04-15 13:35:00,44.84,44.85,44.71,44.75,278500.0,33.9189,33.9265,33.8206,33.8509,278500.0
2016-04-15 13:40:00,44.75,44.76,44.68,44.74,294013.0,33.8509,33.8584,33.7979,33.8433,294013.0
2016-04-15 13:45:00,44.74,44.81,44.67,44.7,237523.0,33.8433,33.8962,33.7903,33.813,237523.0
2016-04-15 13:50:00,44.7,44.8,44.69,44.75,171159.0,33.813,33.8887,33.8055,33.8509,171159.0
2016-04-15 13:55:00,44.75,44.79,44.75,44.78,111864.0,33.8509,33.8811,33.8509,33.8736,111864.0
2016-04-15 14:00:00,44.78,44.97,44.78,44.88,324358.0,33.8736,34.0173,33.8736,33.9492,324358.0
2016-04-15 14:05:00,44.89,44.89,44.69,44.73,224562.0,33.9568,33.9568,33.8055,33.8357,224562.0
2016-04-15 14:10:00,44.73,44.76,44.64,44.64,245693.0,33.8357,33.8584,33.7677,33.7677,245693.0
2016-04-15 14:15:00,44.64,44.71,44.6,44.71,267009.0,33.7677,33.8206,33.7374,33.8206,267009.0
2016-04-15 14:20:00,44.71,44.78,44.7,44.77,141173.0,33.8206,33.8736,33.813,33.866,141173.0
2016-04-15 14:25:00,44.76,44.83,44.75,44.78,179129.0,33.8584,33.9114,33.8509,33.8736,179129.0
2016-04-15 14:30:00,44.78,44.88,44.77,44.86,209132.0,33.8736,33.9492,33.866,33.9341,209132.0
2016-04-15 14:35:00,44.86,44.86,44.78,44.85,273802.0,33.9341,33.9341,33.8736,33.9265,273802.0
2016-04-15 14:40:00,44.84,44.85,44.82,44.83,95987.0,33.9189,33.9265,33.9038,33.9114,95987.0
2016-04-15 14:45:00,44.83,44.88,44.82,44.87,208556.0,33.9114,33.9492,33.9038,33.9416,208556.0
2016-04-15 14:50:00,44.86,44.89,44.85,44.88,151055.0,33.9341,33.9568,33.9265,33.9492,151055.0
2016-04-15 14:55:00,44.87,44.92,44.85,44.91,212787.0,33.9416,33.9795,33.9265,33.9719,212787.0
2016-04-15 15:00:00,44.91,44.92,44.82,44.86,193823.0,33.9719,33.9795,33.9038,33.9341,193823.0
2016-04-15 15:05:00,44.86,44.9,44.8,44.8,153802.0,33.9341,33.9643,33.8887,33.8887,153802.0
2016-04-15 15:10:00,44.8,44.93,44.8,44.87,205566.0,33.8887,33.987,33.8887,33.9416,205566.0
2016-04-15 15:15:00,44.88,44.88,44.83,44.84,127453.0,33.9492,33.9492,33.9114,33.9189,127453.0
2016-04-15 15:20:00,44.84,44.92,44.84,44.89,179599.0,33.9189,33.9795,33.9189,33.9568,179599.0
2016-04-15 15:25:00,44.88,44.9,44.87,44.89,125985.0,33.9492,33.9643,33.9416,33.9568,125985.0
2016-04-15 15:30:00,44.9,44.95,44.88,44.94,242896.0,33.9643,34.0021,33.9492,33.9946,242896.0
2016-04-15 15:35:00,44.93,44.98,44.93,44.95,211680.0,33.987,34.0248,33.987,34.0021,211680.0
2016-04-15 15:40:00,44.95,44.95,44.89,44.93,336021.0,34.0021,34.0021,33.9568,33.987,336021.0
2016-04-15 15:45:00,44.93,44.94,44.87,44.87,390546.0,33.987,33.9946,33.9416,33.9416,390546.0
2016-04-15 15:50:00,44.87,44.94,44.87,44.93,451527.0,33.9416,33.9946,33.9416,33.987,451527.0
2016-04-15 15:55:00,44.92,44.97,44.89,44.91,1533861.0,33.9795,34.0173,33.9568,33.9719,1533861.0
2016-04-18 09:30:00,44.42,44.58,44.33,44.37,972877.0,33.6012,33.7223,33.5332,33.5634,972877.0
2016-04-18 09:35:00,44.38,44.41,44.21,44.34,569758.0,33.571,33.5937,33.4424,33.5407,569758.0
2016-04-18 09:40:00,44.35,44.55,44.27,44.27,714673.0,33.5483,33.6996,33.4878,33.4878,714673.0
2016-04-18 09:45:00,44.27,44.78,44.27,44.74,482887.0,33.4878,33.8736,33.4878,33.8433,482887.0
2016-04-18 09:50:00,44.74,44.84,44.63,44.82,485660.0,33.8433,33.9189,33.7601,33.9038,485660.0
2016-04-18 09:55:00,44.81,44.97,44.79,44.89,426973.0,33.8962,34.0173,33.8811,33.9568,426973.0
2016-04-18 10:00:00,44.88,45.04,44.85,44.86,596034.0,33.9492,34.0702,33.9265,33.9341,596034.0
2016-04-18 10:05:00,44.87,44.91,44.76,44.79,372276.0,33.9416,33.9719,33.8584,33.8811,372276.0
2016-04-18 10:10:00,44.78,44.79,44.59,44.73,350169.0,33.8736,33.8811,33.7298,33.8357,350169.0
2016-04-18 10:15:00,44.73,44.8,44.6,44.67,283737.0,33.8357,33.8887,33.7374,33.7903,283737.0
2016-04-18 10:20:00,44.67,44.76,44.65,44.76,330190.0,33.7903,33.8584,33.7752,33.8584,330190.0
2016-04-18 10:25:00,44.76,44.85,44.69,44.73,216753.0,33.8584,33.9265,33.8055,33.8357,216753.0
2016-04-18 10:30:00,44.74,44.82,44.68,44.68,283138.0,33.8433,33.9038,33.7979,33.7979,283138.0
2016-04-18 10:35:00,44.69,44.69,44.48,44.48,260806.0,33.8055,33.8055,33.6466,33.6466,260806.0
2016-04-18 10:40:00,44.48,44.66,44.47,44.52,229807.0,33.6466,33.7828,33.6391,33.6769,229807.0
2016-04-18 10:45:00,44.53,44.59,44.47,44.57,227065.0,33.6844,33.7298,33.6391,33.7147,227065.0
2016-04-18 10:50:00,44.58,44.75,44.54,44.74,240955.0,33.7223,33.8509,33.692,33.8433,240955.0
2016-04-18 10:55:00,44.73,44.78,44.58,44.59,150677.0,33.8357,33.8736,33.7223,33.7298,150677.0
2016-04-18 11:00:00,44.58,44.75,44.57,44.72,191705.0,33.7223,33.8509,33.7147,33.8282,191705.0
2016-04-18 11:05:00,44.72,44.77,44.66,44.77,175361.0,33.8282,33.866,33.7828,33.866,175361.0
2016-04-18 11:10:00,44.76,44.77,44.68,44.72,201243.0,33.8584,33.866,33.7979,33.8282,201243.0
2016-04-18 11:15:00,44.71,44.99,44.71,44.98,392231.0,33.8206,34.0324,33.8206,34.0248,392231.0
2016-04-18 11:20:00,44.98,45.0,44.93,44.97,266781.0,34.0248,34.04,33.987,34.0173,266781.0
2016-04-18 11:25:00,44.98,44.98,44.86,44.94,210780.0,34.0248,34.0248,33.9341,33.9946,210780.0
2016-04-18 11:30:00,44.94,45.13,44.92,45.08,587584.0,33.9946,34.1383,33.9795,34.1005,587584.0
2016-04-18 11:35:00,45.09,45.16,45.02,45.15,311222.0,34.1081,34.161,34.0551,34.1534,311222.0
2016-04-18 11:40:00,45.15,45.25,45.11,45.14,450857.0,34.1534,34.2291,34.1232,34.1459,450857.0
2016-04-18 11:45:00,45.14,45.18,45.09,45.09,254678.0,34.1459,34.1761,34.1081,34.1081,254678.0
2016-04-18 11:50:00,45.1,45.18,45.08,45.18,235488.0,34.1156,34.1761,34.1005,34.1761,235488.0
2016-04-18 11:55:00,45.18,45.19,45.13,45.18,132173.0,34.1761,34.1837,34.1383,34.1761,132173.0
2016-04-18 12:00:00,45.17,45.23,45.16,45.19,161918.0,34.1686,34.214,34.161,34.1837,161918.0
2016-04-18 12:05:00,45.19,45.22,45.11,45.11,329549.0,34.1837,34.2064,34.1232,34.1232,329549.0
2016-04-18 12:10:00,45.11,45.16,45.08,45.09,134184.0,34.1232,34.161,34.1005,34.1081,134184.0
2016-04-18 12:15:00,45.09,45.12,45.04,45.09,194049.0,34.1081,34.1307,34.0702,34.1081,194049.0
2016-04-18 12:20:00,45.09,45.2,45.09,45.15,183479.0,34.1081,34.1913,34.1081,34.1534,183479.0
2016-04-18 12:25:00,45.15,45.2,45.11,45.12,140722.0,34.1534,34.1913,34.1232,34.1307,140722.0
2016-04-18 12:30:00,45.12,45.17,45.07,45.13,310232.0,34.1307,34.1686,34.0929,34.1383,310232.0
2016-04-18 12:35:00,45.13,45.16,45.11,45.13,300359.0,34.1383,34.161,34.1232,34.1383,300359.0
2016-04-18 12:40:00,45.13,45.22,45.08,45.22,245453.0,34.1383,34.2064,34.1005,34.2064,245453.0
2016-04-18 12:45:00,45.22,45.25,45.18,45.2,303810.0,34.2064,34.2291,34.1761,34.1913,303810.0
2016-04-18 12:50:00,45.19,45.23,45.15,45.16,144311.0,34.1837,34.214,34.1534,34.161,144311.0
2016-04-18 12:55:00,45.17,45.2,45.13,45.14,58889.0,34.1686,34.1913,34.1383,34.1459,58889.0
2016-04-18 13:00:00,45.14,45.14,45.08,45.09,104916.0,34.1459,34.1459,34.1005,34.1081,104916.0
2016-04-18 13:05:00,45.08,45.1,45.05,45.06,115190.0,34.1005,34.1156,34.0778,34.0854,115190.0
2016-04-18 13:10:00,45.06,45.08,45.03,45.05,101814.0,34.0854,34.1005,34.0627,34.0778,101814.0
2016-04-18 13:15:00,45.05,45.08,45.03,45.04,171347.0,34.0778,34.1005,34.0627,34.0702,171347.0
2016-04-18 13:20:00,45.05,45.06,44.97,45.03,437702.0,34.0778,34.0854,34.0173,34.0627,437702.0
2016-04-18 13:25:00,45.04,45.08,45.01,45.04,104891.0,34.0702,34.1005,34.0475,34.0702,104891.0
2016-04-18 13:30:00,45.03,45.06,45.02,45.02,112515.0,34.0627,34.0854,34.0551,34.0551,112515.0
2016-04-18 13:35:00,45.03,45.03,44.95,44.95,129831.0,34.0627,34.0627,34.0021,34.0021,129831.0
2016-04-18 13:40:00,44.96,45.06,44.91,45.02,113767.0,34.0097,34.0854,33.9719,34.0551,113767.0
2016-04-18 13:45:00,45.02,45.02,44.97,44.98,143085.0,34.0551,34.0551,34.0173,34.0248,143085.0
2016-04-18 13:50:00,44.98,45.01,44.91,44.97,93944.0,34.0248,34.0475,33.9719,34.0173,93944.0
2016-04-18 13:55:00,44.97,44.98,44.92,44.97,91502.0,34.0173,34.0248,33.9795,34.0173,91502.0
2016-04-18 14:00:00,44.96,44.96,44.84,44.89,169918.0,34.0097,34.0097,33.9189,33.9568,169918.0
2016-04-18 14:05:00,44.89,44.94,44.88,44.9,137589.0,33.9568,33.9946,33.9492,33.9643,137589.0
2016-04-18 14:10:00,44.89,44.93,44.84,44.92,161155.0,33.9568,33.987,33.9189,33.9795,161155.0
2016-04-18 14:15:00,44.93,44.96,44.91,44.94,149035.0,33.987,34.0097,33.9719,33.9946,149035.0
2016-04-18 14:20:00,44.95,45.03,44.94,44.96,137256.0,34.0021,34.0627,33.9946,34.0097,137256.0
2016-04-18 14:25:00,44.96,45.0,44.92,44.94,252082.0,34.0097,34.04,33.9795,33.9946,252082.0
2016-04-18 14:30:00,44.94,44.97,44.93,44.95,160905.0,33.9946,34.0173,33.987,34.0021,160905.0
2016-04-18 14:35:00,44.95,45.02,44.95,44.98,163381.0,34.0021,34.0551,34.0021,34.0248,163381.0
2016-04-18 14:40:00,44.97,45.03,44.95,44.98,111053.0,34.0173,34.0627,34.0021,34.0248,111053.0
2016-04-18 14:45:00,44.98,45.03,44.97,45.03,73668.0,34.0248,34.0627,34.0173,34.0627,73668.0
2016-04-18 14:50:00,45.03,45.05,44.96,44.99,123254.0,34.0627,34.0778,34.0097,34.0324,123254.0
2016-04-18 14:55:00,44.98,45.0,44.91,44.94,98427.0,34.0248,34.04,33.9719,33.9946,98427.0
2016-04-18 15:00:00,44.95,44.97,44.93,44.94,95374.0,34.0021,34.0173,33.987,33.9946,95374.0
2016-04-18 15:05:00,44.94,44.96,44.92,44.95,81623.0,33.9946,34.0097,33.9795,34.0021,81623.0
2016-04-18 15:10:00,44.95,44.95,44.9,44.92,156325.0,34.0021,34.0021,33.9643,33.9795,156325.0
2016-04-18 15:15:00,44.93,44.97,44.92,44.94,114389.0,33.987,34.0173,33.9795,33.9946,114389.0
2016-04-18 15:20:00,44.95,44.96,44.92,44.94,138857.0,34.0021,34.0097,33.9795,33.9946,138857.0
2016-04-18 15:25:00,44.94,44.97,44.92,44.96,122902.0,33.9946,34.0173,33.9795,34.0097,122902.0
2016-04-18 15:30:00,44.96,44.98,44.93,44.97,124221.0,34.0097,34.0248,33.987,34.0173,124221.0
2016-04-18 15:35:00,44.97,44.98,44.95,44.96,162177.0,34.0173,34.0248,34.0021,34.0097,162177.0
2016-04-18 15:40:00,44.96,45.05,44.95,45.03,457527.0,34.0097,34.0778,34.0021,34.0627,457527.0
2016-04-18 15:45:00,45.03,45.03,44.99,45.0,207499.0,34.0627,34.0627,34.0324,34.04,207499.0
2016-04-18 15:50:00,45.0,45.04,44.99,45.03,299699.0,34.04,34.0702,34.0324,34.0627,299699.0
2016-04-18 15:55:00,45.04,45.12,45.0,45.1,1016829.0,34.0702,34.1307,34.04,34.1156,1016829.0
2016-04-19 09:30:00,45.42,45.58,45.28,45.51,671657.0,34.3577,34.4787,34.2518,34.4258,671657.0
2016-04-19 09:35:00,45.5,45.68,45.42,45.67,509246.0,34.4182,34.5544,34.3577,34.5468,509246.0
2016-04-19 09:40:00,45.68,45.76,45.63,45.7,443205.0,34.5544,34.6149,34.5165,34.5695,443205.0
2016-04-19 09:45:00,45.69,45.84,45.67,45.79,439841.0,34.5619,34.6754,34.5468,34.6376,439841.0
2016-04-19 09:50:00,45.79,45.86,45.75,45.84,256332.0,34.6376,34.6905,34.6073,34.6754,256332.0
2016-04-19 09:55:00,45.84,45.93,45.78,45.92,342651.0,34.6754,34.7435,34.63,34.7359,342651.0
2016-04-19 10:00:00,45.91,45.92,45.72,45.72,329069.0,34.7283,34.7359,34.5846,34.5846,329069.0
2016-04-19 10:05:00,45.73,45.87,45.7,45.81,435863.0,34.5922,34.6981,34.5695,34.6527,435863.0
2016-04-19 10:10:00,45.82,45.84,45.74,45.76,358112.0,34.6603,34.6754,34.5997,34.6149,358112.0
2016-04-19 10:15:00,45.75,45.83,45.71,45.82,313495.0,34.6073,34.6678,34.577,34.6603,313495.0
2016-04-19 10:20:00,45.82,45.9,45.77,45.78,239793.0,34.6603,34.7208,34.6224,34.63,239793.0
2016-04-19 10:25:00,45.78,45.79,45.67,45.67,347452.0,34.63,34.6376,34.5468,34.5468,347452.0
2016-04-19 10:30:00,45.67,45.77,45.64,45.74,298572.0,34.5468,34.6224,34.5241,34.5997,298572.0
2016-04-19 10:35:00,45.74,45.75,45.65,45.72,294694.0,34.5997,34.6073,34.5317,34.5846,294694.0
2016-04-19 10:40:00,45.73,45.74,45.6,45.67,428540.0,34.5922,34.5997,34.4938,34.5468,428540.0
2016-04-19 10:45:00,45.67,45.71,45.64,45.71,181319.0,34.5468,34.577,34.5241,34.577,181319.0
2016-04-19 10:50:00,45.7,45.83,45.63,45.83,206618.0,34.5695,34.6678,34.5165,34.6678,206618.0
2016-04-19 10:55:00,45.83,45.86,45.77,45.84,192221.0,34.6678,34.6905,34.6224,34.6754,192221.0
2016-04-19 11:00:00,45.83,45.86,45.77,45.81,110264.0,34.6678,34.6905,34.6224,34.6527,110264.0
2016-04-19 11:05:00,45.81,45.85,45.77,45.84,121747.0,34.6527,34.6829,34.6224,34.6754,121747.0
2016-04-19 11:10:00,45.85,45.88,45.82,45.83,145702.0,34.6829,34.7056,34.6603,34.6678,145702.0
2016-04-19 11:15:00,45.83,45.84,45.67,45.71,182697.0,34.6678,34.6754,34.5468,34.577,182697.0
2016-04-19 11:20:00,45.7,45.77,45.67,45.75,164233.0,34.5695,34.6224,34.5468,34.6073,164233.0
2016-04-19 11:25:00,45.75,45.75,45.67,45.69,102722.0,34.6073,34.6073,34.5468,34.5619,102722.0
2016-04-19 11:30:00,45.68,45.73,45.64,45.65,150510.0,34.5544,34.5922,34.5241,34.5317,150510.0
2016-04-19 11:35:00,45.65,45.67,45.59,45.62,217272.0,34.5317,34.5468,34.4863,34.509,217272.0
2016-04-19 11:40:00,45.62,45.66,45.59,45.62,118470.0,34.509,34.5392,34.4863,34.509,118470.0
2016-04-19 11:45:00,45.62,45.73,45.61,45.7,112352.0,34.509,34.5922,34.5014,34.5695,112352.0
2016-04-19 11:50:00,45.7,45.7,45.57,45.58,384298.0,34.5695,34.5695,34.4711,34.4787,384298.0
2016-04-19 11:55:00,45.58,45.58,45.46,45.47,266821.0,34.4787,34.4787,34.3879,34.3955,266821.0
2016-04-19 12:00:00,45.47,45.55,45.46,45.48,131660.0,34.3955,34.456,34.3879,34.4031,131660.0
2016-04-19 12:05:00,45.48,45.51,45.43,45.45,125705.0,34.4031,34.4258,34.3652,34.3804,125705.0
2016-04-19 12:10:00,45.44,45.45,45.33,45.34,196445.0,34.3728,34.3804,34.2896,34.2972,196445.0
2016-04-19 12:15:00,45.34,45.4,45.33,45.34,215128.0,34.2972,34.3425,34.2896,34.2972,215128.0
2016-04-19 12:20:00,45.33,45.36,45.29,45.29,209297.0,34.2896,34.3123,34.2593,34.2593,209297.0
2016-04-19 12:25:00,45.3,45.47,45.29,45.44,164562.0,34.2669,34.3955,34.2593,34.3728,164562.0
2016-04-19 12:30:00,45.45,45.5,45.39,45.47,147986.0,34.3804,34.4182,34.335,34.3955,147986.0
2016-04-19 12:35:00,45.47,45.48,45.37,45.41,114644.0,34.3955,34.4031,34.3199,34.3501,114644.0
2016-04-19 12:40:00,45.41,45.44,45.3,45.37,115528.0,34.3501,34.3728,34.2669,34.3199,115528.0
2016-04-19 12:45:00,45.36,45.38,45.25,45.25,106012.0,34.3123,34.3274,34.2291,34.2291,106012.0
2016-04-19 12:50:00,45.26,45.38,45.23,45.37,150756.0,34.2366,34.3274,34.214,34.3199,150756.0
2016-04-19 12:55:00,45.37,45.38,45.31,45.33,86862.0,34.3199,34.3274,34.2745,34.2896,86862.0
2016-04-19 13:00:00,45.32,45.42,45.31,45.41,126155.0,34.282,34.3577,34.2745,34.3501,126155.0
2016-04-19 13:05:00,45.41,45.52,45.4,45.51,129445.0,34.3501,34.4333,34.3425,34.4258,129445.0
2016-04-19 13:10:00,45.5,45.53,45.44,45.52,138341.0,34.4182,34.4409,34.3728,34.4333,138341.0
2016-04-19 13:15:00,45.52,45.52,45.43,45.45,95740.0,34.4333,34.4333,34.3652,34.3804,95740.0
2016-04-19 13:20:00,45.46,45.52,45.44,45.5,147797.0,34.3879,34.4333,34.3728,34.4182,147797.0
2016-04-19 13:25:00,45.5,45.55,45.5,45.5,136301.0,34.4182,34.456,34.4182,34.4182,136301.0
2016-04-19 13:30:00,45.5,45.53,45.48,45.51,82915.0,34.4182,34.4409,34.4031,34.4258,82915.0
2016-04-19 13:35:00,45.51,45.51,45.46,45.47,139593.0,34.4258,34.4258,34.3879,34.3955,139593.0
2016-04-19 13:40:00,45.47,45.54,45.46,45.53,190913.0,34.3955,34.4485,34.3879,34.4409,190913.0
2016-04-19 13:45:00,45.52,45.56,45.49,45.52,278848.0,34.4333,34.4636,34.4106,34.4333,278848.0
2016-04-19 13:50:00,45.52,45.55,45.5,45.53,132719.0,34.4333,34.456,34.4182,34.4409,132719.0
2016-04-19 13:55:00,45.52,45.55,45.5,45.52,100458.0,34.4333,34.456,34.4182,34.4333,100458.0
2016-04-19 14:00:00,45.53,45.56,45.51,45.54,174448.0,34.4409,34.4636,34.4258,34.4485,174448.0
2016-04-19 14:05:00,45.54,45.56,45.5,45.55,115356.0,34.4485,34.4636,34.4182,34.456,115356.0
2016-04-19 14:10:00,45.56,45.58,45.53,45.57,136880.0,34.4636,34.4787,34.4409,34.4711,136880.0
2016-04-19 14:15:00,45.58,45.59,45.55,45.57,130621.0,34.4787,34.4863,34.456,34.4711,130621.0
2016-04-19 14:20:00,45.57,45.57,45.54,45.55,151991.0,34.4711,34.4711,34.4485,34.456,151991.0
2016-04-19 14:25:00,45.56,45.61,45.53,45.57,196988.0,34.4636,34.5014,34.4409,34.4711,196988.0
2016-04-19 14:30:00,45.57,45.59,45.55,45.55,139642.0,34.4711,34.4863,34.456,34.456,139642.0
2016-04-19 14:35:00,45.56,45.58,45.55,45.57,99788.0,34.4636,34.4787,34.456,34.4711,99788.0
2016-04-19 14:40:00,45.57,45.62,45.56,45.57,108302.0,34.4711,34.509,34.4636,34.4711,108302.0
2016-04-19 14:45:00,45.56,45.64,45.55,45.63,146913.0,34.4636,34.5241,34.456,34.5165,146913.0
2016-04-19 14:50:00,45.62,45.67,45.59,45.63,219816.0,34.509,34.5468,34.4863,34.5165,219816.0
2016-04-19 14:55:00,45.63,45.63,45.54,45.54,109653.0,34.5165,34.5165,34.4485,34.4485,109653.0
2016-04-19 15:00:00,45.55,45.56,45.51,45.53,169617.0,34.456,34.4636,34.4258,34.4409,169617.0
2016-04-19 15:05:00,45.54,45.57,45.51,45.53,119031.0,34.4485,34.4711,34.4258,34.4409,119031.0
2016-04-19 15:10:00,45.52,45.61,45.52,45.59,178878.0,34.4333,34.5014,34.4333,34.4863,178878.0
2016-04-19 15:15:00,45.59,45.66,45.58,45.66,420988.0,34.4863,34.5392,34.4787,34.5392,420988.0
2016-04-19 15:20:00,45.66,45.66,45.6,45.63,137724.0,34.5392,34.5392,34.4938,34.5165,137724.0
2016-04-19 15:25:00,45.63,45.67,45.62,45.64,260969.0,34.5165,34.5468,34.509,34.5241,260969.0
2016-04-19 15:30:00,45.64,45.67,45.62,45.64,210148.0,34.5241,34.5468,34.509,34.5241,210148.0
2016-04-19 15:35:00,45.64,45.66,45.63,45.66,195339.0,34.5241,34.5392,34.5165,34.5392,195339.0
2016-04-19 15:40:00,45.66,45.66,45.61,45.61,178299.0,34.5392,34.5392,34.5014,34.5014,178299.0
2016-04-19 15:45:00,45.61,45.62,45.56,45.59,352102.0,34.5014,34.509,34.4636,34.4863,352102.0
2016-04-19 15:50:00,45.58,45.63,45.57,45.61,529636.0,34.4787,34.5165,34.4711,34.5014,529636.0
2016-04-19 15:55:00,45.61,45.64,45.54,45.63,730664.0,34.5014,34.5241,34.4485,34.5165,730664.0
2016-04-20 09:30:00,45.74,45.89,45.73,45.77,594477.0,34.5997,34.7132,34.5922,34.6224,594477.0
2016-04-20 09:35:00,45.77,46.08,45.73,46.07,814878.0,34.6224,34.8569,34.5922,34.8494,814878.0
2016-04-20 09:40:00,46.06,46.12,46.0,46.03,473213.0,34.8418,34.8872,34.7964,34.8191,473213.0
2016-04-20 09:45:00,46.03,46.31,46.02,46.2,611139.0,34.8191,35.0309,34.8115,34.9477,611139.0
2016-04-20 09:50:00,46.19,46.23,46.05,46.06,301320.0,34.9401,34.9704,34.8342,34.8418,301320.0
2016-04-20 09:55:00,46.05,46.3,46.04,46.28,280347.0,34.8342,35.0233,34.8267,35.0082,280347.0
2016-04-20 10:00:00,46.28,46.34,46.18,46.23,304992.0,35.0082,35.0536,34.9326,34.9704,304992.0
2016-04-20 10:05:00,46.23,46.25,46.13,46.17,250242.0,34.9704,34.9855,34.8948,34.925,250242.0
2016-04-20 10:10:00,46.17,46.32,46.13,46.32,405988.0,34.925,35.0385,34.8948,35.0385,405988.0
2016-04-20 10:15:00,46.31,46.36,46.2,46.21,408942.0,35.0309,35.0687,34.9477,34.9553,408942.0
2016-04-20 10:20:00,46.2,46.24,46.14,46.16,304689.0,34.9477,34.978,34.9023,34.9174,304689.0
2016-04-20 10:25:00,46.16,46.22,46.12,46.16,190861.0,34.9174,34.9628,34.8872,34.9174,190861.0
2016-04-20 10:30:00,46.16,46.23,46.14,46.21,155628.0,34.9174,34.9704,34.9023,34.9553,155628.0
2016-04-20 10:35:00,46.22,46.23,46.03,46.05,337519.0,34.9628,34.9704,34.8191,34.8342,337519.0
2016-04-20 10:40:00,46.05,46.06,45.99,46.02,331239.0,34.8342,34.8418,34.7889,34.8115,331239.0
2016-04-20 10:45:00,46.01,46.1,45.98,46.05,187934.0,34.804,34.8721,34.7813,34.8342,187934.0
2016-04-20 10:50:00,46.05,46.16,46.04,46.1,220516.0,34.8342,34.9174,34.8267,34.8721,220516.0
2016-04-20 10:55:00,46.09,46.25,46.09,46.24,263786.0,34.8645,34.9855,34.8645,34.978,263786.0
2016-04-20 11:00:00,46.25,46.26,46.11,46.13,154205.0,34.9855,34.9931,34.8796,34.8948,154205.0
2016-04-20 11:05:00,46.13,46.19,46.09,46.19,189674.0,34.8948,34.9401,34.8645,34.9401,189674.0
2016-04-20 11:10:00,46.19,46.21,46.12,46.15,99078.0,34.9401,34.9553,34.8872,34.9099,99078.0
2016-04-20 11:15:00,46.14,46.18,46.09,46.1,141159.0,34.9023,34.9326,34.8645,34.8721,141159.0
2016-04-20 11:20:00,46.1,46.15,46.06,46.06,309312.0,34.8721,34.9099,34.8418,34.8418,309312.0
2016-04-20 11:25:00,46.06,46.13,46.03,46.06,134803.0,34.8418,34.8948,34.8191,34.8418,134803.0
2016-04-20 11:30:00,46.05,46.06,46.01,46.03,105913.0,34.8342,34.8418,34.804,34.8191,105913.0
2016-04-20 11:35:00,46.03,46.07,46.0,46.04,159464.0,34.8191,34.8494,34.7964,34.8267,159464.0
2016-04-20 11:40:00,46.03,46.06,46.01,46.05,114768.0,34.8191,34.8418,34.804,34.8342,114768.0
2016-04-20 11:45:00,46.06,46.1,46.04,46.06,146899.0,34.8418,34.8721,34.8267,34.8418,146899.0
2016-04-20 11:50:00,46.06,46.07,46.0,46.01,155933.0,34.8418,34.8494,34.7964,34.804,155933.0
2016-04-20 11:55:00,46.01,46.04,45.98,46.04,115351.0,34.804,34.8267,34.7813,34.8267,115351.0
2016-04-20 12:00:00,46.04,46.05,46.0,46.01,61655.0,34.8267,34.8342,34.7964,34.804,61655.0
2016-04-20 12:05:00,46.01,46.02,45.97,45.99,103813.0,34.804,34.8115,34.7737,34.7889,103813.0
2016-04-20 12:10:00,46.0,46.01,45.88,45.9,145034.0,34.7964,34.804,34.7056,34.7208,145034.0
2016-04-20 12:15:00,45.9,45.91,45.84,45.88,146616.0,34.7208,34.7283,34.6754,34.7056,146616.0
2016-04-20 12:20:00,45.89,45.95,45.87,45.94,174504.0,34.7132,34.7586,34.6981,34.751,174504.0
2016-04-20 12:25:00,45.93,45.96,45.9,45.93,104869.0,34.7435,34.7662,34.7208,34.7435,104869.0
2016-04-20 12:30:00,45.93,45.97,45.89,45.96,77087.0,34.7435,34.7737,34.7132,34.7662,77087.0
2016-04-20 12:35:00,45.96,45.99,45.93,45.99,72540.0,34.7662,34.7889,34.7435,34.7889,72540.0
2016-04-20 12:40:00,45.99,46.02,45.97,46.0,79529.0,34.7889,34.8115,34.7737,34.7964,79529.0
2016-04-20 12:45:00,46.0,46.02,45.94,45.95,87830.0,34.7964,34.8115,34.751,34.7586,87830.0
2016-04-20 12:50:00,45.96,46.0,45.94,45.99,75234.0,34.7662,34.7964,34.751,34.7889,75234.0
2016-04-20 12:55:00,46.0,46.02,45.97,45.98,50701.0,34.7964,34.8115,34.7737,34.7813,50701.0
2016-04-20 13:00:00,46.0,46.05,46.0,46.02,71068.0,34.7964,34.8342,34.7964,34.8115,71068.0
2016-04-20 13:05:00,46.02,46.11,46.01,46.11,303911.0,34.8115,34.8796,34.804,34.8796,303911.0
2016-04-20 13:10:00,46.11,46.16,46.1,46.16,252462.0,34.8796,34.9174,34.8721,34.9174,252462.0
2016-04-20 13:15:00,46.16,46.2,46.15,46.2,258797.0,34.9174,34.9477,34.9099,34.9477,258797.0
2016-04-20 13:20:00,46.19,46.26,46.18,46.26,255972.0,34.9401,34.9931,34.9326,34.9931,255972.0
2016-04-20 13:25:00,46.26,46.26,46.16,46.2,131028.0,34.9931,34.9931,34.9174,34.9477,131028.0
2016-04-20 13:30:00,46.19,46.29,46.19,46.27,253865.0,34.9401,35.0158,34.9401,35.0007,253865.0
2016-04-20 13:35:00,46.28,46.28,46.22,46.24,129826.0,35.0082,35.0082,34.9628,34.978,129826.0
2016-04-20 13:40:00,46.24,46.27,46.23,46.26,127247.0,34.978,35.0007,34.9704,34.9931,127247.0
2016-04-20 13:45:00,46.26,46.37,46.25,46.36,243063.0,34.9931,35.0763,34.9855,35.0687,243063.0
2016-04-20 13:50:00,46.35,46.42,46.32,46.42,241156.0,35.0612,35.1141,35.0385,35.1141,241156.0
2016-04-20 13:55:00,46.42,46.43,46.29,46.33,219632.0,35.1141,35.1217,35.0158,35.046,219632.0
2016-04-20 14:00:00,46.32,46.33,46.23,46.29,156717.0,35.0385,35.046,34.9704,35.0158,156717.0
2016-04-20 14:05:00,46.3,46.31,46.27,46.27,95330.0,35.0233,35.0309,35.0007,35.0007,95330.0
2016-04-20 14:10:00,46.27,46.31,46.26,46.29,102720.0,35.0007,35.0309,34.9931,35.0158,102720.0
2016-04-20 14:15:00,46.3,46.38,46.29,46.37,141180.0,35.0233,35.0839,35.0158,35.0763,141180.0
2016-04-20 14:20:00,46.37,46.43,46.35,46.38,257003.0,35.0763,35.1217,35.0612,35.0839,257003.0
2016-04-20 14:25:00,46.39,46.41,46.33,46.4,156036.0,35.0914,35.1066,35.046,35.099,156036.0
2016-04-20 14:30:00,46.4,46.46,46.39,46.44,95971.0,35.099,35.1444,35.0914,35.1292,95971.0
2016-04-20 14:35:00,46.44,46.46,46.41,46.46,181827.0,35.1292,35.1444,35.1066,35.1444,181827.0
2016-04-20 14:40:00,46.46,46.54,46.45,46.53,463127.0,35.1444,35.2049,35.1368,35.1973,463127.0
2016-04-20 14:45:00,46.53,46.61,46.53,46.61,288108.0,35.1973,35.2578,35.1973,35.2578,288108.0
2016-04-20 14:50:00,46.61,46.71,46.59,46.7,465341.0,35.2578,35.3335,35.2427,35.3259,465341.0
2016-04-20 14:55:00,46.69,46.72,46.65,46.71,283031.0,35.3184,35.3411,35.2881,35.3335,283031.0
2016-04-20 15:00:00,46.71,46.72,46.63,46.64,247662.0,35.3335,35.3411,35.273,35.2805,247662.0
2016-04-20 15:05:00,46.65,46.65,46.54,46.61,597346.0,35.2881,35.2881,35.2049,35.2578,597346.0
2016-04-20 15:10:00,46.61,46.67,46.6,46.65,138271.0,35.2578,35.3032,35.2503,35.2881,138271.0
2016-04-20 15:15:00,46.65,46.69,46.62,46.69,246979.0,35.2881,35.3184,35.2654,35.3184,246979.0
2016-04-20 15:20:00,46.69,46.71,46.65,46.7,190460.0,35.3184,35.3335,35.2881,35.3259,190460.0
2016-04-20 15:25:00,46.69,46.72,46.67,46.68,204813.0,35.3184,35.3411,35.3032,35.3108,204813.0
2016-04-20 15:30:00,46.67,46.68,46.61,46.63,264850.0,35.3032,35.3108,35.2578,35.273,264850.0
2016-04-20 15:35:00,46.62,46.65,46.57,46.59,379288.0,35.2654,35.2881,35.2276,35.2427,379288.0
2016-04-20 15:40:00,46.58,46.64,46.56,46.57,290051.0,35.2352,35.2805,35.22,35.2276,290051.0
2016-04-20 15:45:00,46.57,46.73,46.56,46.72,473844.0,35.2276,35.3486,35.22,35.3411,473844.0
2016-04-20 15:50:00,46.71,46.72,46.67,46.72,373506.0,35.3335,35.3411,35.3032,35.3411,373506.0
2016-04-20 15:55:00,46.72,46.75,46.66,46.73,1225948.0,35.3411,35.3637,35.2957,35.3486,1225948.0
2016-04-21 09:30:00,46.79,46.95,46.73,46.91,1163662.0,35.394,35.515,35.3486,35.4848,1163662.0
2016-04-21 09:35:00,46.9,46.93,46.56,46.72,863395.0,35.4772,35.4999,35.22,35.3411,863395.0
2016-04-21 09:40:00,46.71,46.72,46.45,46.61,694736.0,35.3335,35.3411,35.1368,35.2578,694736.0
2016-04-21 09:45:00,46.61,46.72,46.52,46.67,433354.0,35.2578,35.3411,35.1898,35.3032,433354.0
2016-04-21 09:50:00,46.67,46.73,46.46,46.54,662547.0,35.3032,35.3486,35.1444,35.2049,662547.0
2016-04-21 09:55:00,46.54,46.68,46.48,46.61,447437.0,35.2049,35.3108,35.1595,35.2578,447437.0
2016-04-21 10:00:00,46.6,46.66,46.54,46.62,334471.0,35.2503,35.2957,35.2049,35.2654,334471.0
2016-04-21 10:05:00,46.62,46.63,46.41,46.54,522209.0,35.2654,35.273,35.1066,35.2049,522209.0
2016-04-21 10:10:00,46.54,46.73,46.52,46.63,511854.0,35.2049,35.3486,35.1898,35.273,511854.0
2016-04-21 10:15:00,46.63,46.63,46.43,46.6,455866.0,35.273,35.273,35.1217,35.2503,455866.0
2016-04-21 10:20:00,46.6,46.73,46.57,46.73,408240.0,35.2503,35.3486,35.2276,35.3486,408240.0
2016-04-21 10:25:00,46.72,46.82,46.65,46.68,353788.0,35.3411,35.4167,35.2881,35.3108,353788.0
2016-04-21 10:30:00,46.69,46.73,46.64,46.68,295709.0,35.3184,35.3486,35.2805,35.3108,295709.0
2016-04-21 10:35:00,46.67,46.8,46.66,46.78,368275.0,35.3032,35.4016,35.2957,35.3864,368275.0
2016-04-21 10:40:00,46.77,46.8,46.63,46.65,384934.0,35.3789,35.4016,35.273,35.2881,384934.0
2016-04-21 10:45:00,46.64,46.68,46.59,46.63,327055.0,35.2805,35.3108,35.2427,35.273,327055.0
2016-04-21 10:50:00,46.61,46.66,46.54,46.54,128839.0,35.2578,35.2957,35.2049,35.2049,128839.0
2016-04-21 10:55:00,46.54,46.63,46.52,46.61,213070.0,35.2049,35.273,35.1898,35.2578,213070.0
2016-04-21 11:00:00,46.62,46.73,46.57,46.58,220109.0,35.2654,35.3486,35.2276,35.2352,220109.0
2016-04-21 11:05:00,46.58,46.6,46.54,46.56,230207.0,35.2352,35.2503,35.2049,35.22,230207.0
2016-04-21 11:10:00,46.56,46.6,46.5,46.57,154154.0,35.22,35.2503,35.1746,35.2276,154154.0
2016-04-21 11:15:00,46.57,46.6,46.5,46.54,146173.0,35.2276,35.2503,35.1746,35.2049,146173.0
2016-04-21 11:20:00,46.55,46.57,46.42,46.42,240184.0,35.2125,35.2276,35.1141,35.1141,240184.0
2016-04-21 11:25:00,46.42,46.53,46.39,46.46,438626.0,35.1141,35.1973,35.0914,35.1444,438626.0
2016-04-21 11:30:00,46.47,46.48,46.33,46.4,248581.0,35.1519,35.1595,35.046,35.099,248581.0
2016-04-21 11:35:00,46.4,46.44,46.36,46.39,169002.0,35.099,35.1292,35.0687,35.0914,169002.0
2016-04-21 11:40:00,46.39,46.46,46.34,46.4,292599.0,35.0914,35.1444,35.0536,35.099,292599.0
2016-04-21 11:45:00,46.4,46.41,46.28,46.28,116212.0,35.099,35.1066,35.0082,35.0082,116212.0
2016-04-21 11:50:00,46.28,46.34,46.27,46.3,304705.0,35.0082,35.0536,35.0007,35.0233,304705.0
2016-04-21 11:55:00,46.3,46.3,46.23,46.27,148235.0,35.0233,35.0233,34.9704,35.0007,148235.0
2016-04-21 12:00:00,46.27,46.37,46.26,46.33,230782.0,35.0007,35.0763,34.9931,35.046,230782.0
2016-04-21 12:05:00,46.33,46.36,46.31,46.34,237860.0,35.046,35.0687,35.0309,35.0536,237860.0
2016-04-21 12:10:00,46.34,46.44,46.33,46.41,131950.0,35.0536,35.1292,35.046,35.1066,131950.0
2016-04-21 12:15:00,46.41,46.47,46.4,46.46,83152.0,35.1066,35.1519,35.099,35.1444,83152.0
2016-04-21 12:20:00,46.46,46.48,46.43,46.43,56990.0,35.1444,35.1595,35.1217,35.1217,56990.0
2016-04-21 12:25:00,46.44,46.54,46.41,46.5,102227.0,35.1292,35.2049,35.1066,35.1746,102227.0
2016-04-21 12:30:00,46.49,46.59,46.48,46.57,109621.0,35.1671,35.2427,35.1595,35.2276,109621.0
2016-04-21 12:35:00,46.57,46.59,46.51,46.52,82153.0,35.2276,35.2427,35.1822,35.1898,82153.0
2016-04-21 12:40:00,46.52,46.58,46.52,46.58,82209.0,35.1898,35.2352,35.1898,35.2352,82209.0
2016-04-21 12:45:00,46.57,46.57,46.46,46.46,106674.0,35.2276,35.2276,35.1444,35.1444,106674.0
2016-04-21 12:50:00,46.46,46.49,46.43,46.46,87806.0,35.1444,35.1671,35.1217,35.1444,87806.0
2016-04-21 12:55:00,46.45,46.48,46.4,46.4,77274.0,35.1368,35.1595,35.099,35.099,77274.0
2016-04-21 13:00:00,46.4,46.45,46.38,46.4,115254.0,35.099,35.1368,35.0839,35.099,115254.0
2016-04-21 13:05:00,46.39,46.42,46.36,46.36,118348.0,35.0914,35.1141,35.0687,35.0687,118348.0
2016-04-21 13:10:00,46.36,46.4,46.36,46.36,161485.0,35.0687,35.099,35.0687,35.0687,161485.0
2016-04-21 13:15:00,46.36,46.37,46.29,46.32,181623.0,35.0687,35.0763,35.0158,35.0385,181623.0
2016-04-21 13:20:00,46.32,46.37,46.3,46.3,90890.0,35.0385,35.0763,35.0233,35.0233,90890.0
2016-04-21 13:25:00,46.3,46.36,46.3,46.33,68866.0,35.0233,35.0687,35.0233,35.046,68866.0
2016-04-21 13:30:00,46.33,46.36,46.29,46.29,108854.0,35.046,35.0687,35.0158,35.0158,108854.0
2016-04-21 13:35:00,46.29,46.39,46.28,46.38,136205.0,35.0158,35.0914,35.0082,35.0839,136205.0
2016-04-21 13:40:00,46.37,46.4,46.33,46.37,102174.0,35.0763,35.099,35.046,35.0763,102174.0
2016-04-21 13:45:00,46.37,46.4,46.35,46.39,81325.0,35.0763,35.099,35.0612,35.0914,81325.0
2016-04-21 13:50:00,46.39,46.39,46.33,46.34,119245.0,35.0914,35.0914,35.046,35.0536,119245.0
2016-04-21 13:55:00,46.34,46.38,46.32,46.37,86235.0,35.0536,35.0839,35.0385,35.0763,86235.0
2016-04-21 14:00:00,46.37,46.4,46.34,46.4,102781.0,35.0763,35.099,35.0536,35.099,102781.0
2016-04-21 14:05:00,46.4,46.44,46.37,46.39,191778.0,35.099,35.1292,35.0763,35.0914,191778.0
2016-04-21 14:10:00,46.39,46.45,46.38,46.44,122587.0,35.0914,35.1368,35.0839,35.1292,122587.0
2016-04-21 14:15:00,46.44,46.45,46.38,46.4,80723.0,35.1292,35.1368,35.0839,35.099,80723.0
2016-04-21 14:20:00,46.41,46.47,46.4,46.46,91653.0,35.1066,35.1519,35.099,35.1444,91653.0
2016-04-21 14:25:00,46.46,46.48,46.43,46.45,120592.0,35.1444,35.1595,35.1217,35.1368,120592.0
2016-04-21 14:30:00,46.46,46.47,46.33,46.33,188561.0,35.1444,35.1519,35.046,35.046,188561.0
2016-04-21 14:35:00,46.34,46.35,46.29,46.32,134905.0,35.0536,35.0612,35.0158,35.0385,134905.0
2016-04-21 14:40:00,46.32,46.39,46.3,46.39,108989.0,35.0385,35.0914,35.0233,35.0914,108989.0
2016-04-21 14:45:00,46.38,46.51,46.37,46.51,242759.0,35.0839,35.1822,35.0763,35.1822,242759.0
2016-04-21 14:50:00,46.5,46.59,46.5,46.58,237371.0,35.1746,35.2427,35.1746,35.2352,237371.0
2016-04-21 14:55:00,46.58,46.62,46.55,46.59,246919.0,35.2352,35.2654,35.2125,35.2427,246919.0
2016-04-21 15:00:00,46.59,46.66,46.59,46.63,337142.0,35.2427,35.2957,35.2427,35.273,337142.0
2016-04-21 15:05:00,46.63,46.65,46.58,46.6,141103.0,35.273,35.2881,35.2352,35.2503,141103.0
2016-04-21 15:10:00,46.61,46.62,46.59,46.6,96387.0,35.2578,35.2654,35.2427,35.2503,96387.0
2016-04-21 15:15:00,46.61,46.66,46.59,46.61,277853.0,35.2578,35.2957,35.2427,35.2578,277853.0
2016-04-21 15:20:00,46.6,46.65,46.59,46.64,273108.0,35.2503,35.2881,35.2427,35.2805,273108.0
2016-04-21 15:25:00,46.65,46.65,46.57,46.58,271774.0,35.2881,35.2881,35.2276,35.2352,271774.0
2016-04-21 15:30:00,46.58,46.65,46.57,46.64,273943.0,35.2352,35.2881,35.2276,35.2805,273943.0
2016-04-21 15:35:00,46.64,46.69,46.61,46.66,213699.0,35.2805,35.3184,35.2578,35.2957,213699.0
2016-04-21 15:40:00,46.66,46.72,46.63,46.7,308630.0,35.2957,35.3411,35.273,35.3259,308630.0
2016-04-21 15:45:00,46.7,46.74,46.65,46.68,334868.0,35.3259,35.3562,35.2881,35.3108,334868.0
2016-04-21 15:50:00,46.67,46.68,46.61,46.66,280029.0,35.3032,35.3108,35.2578,35.2957,280029.0
2016-04-21 15:55:00,46.66,46.67,46.58,46.61,782984.0,35.2957,35.3032,35.2352,35.2578,782984.0
2016-04-22 09:30:00,46.69,46.93,46.62,46.7,915088.0,35.3184,35.4999,35.2654,35.3259,915088.0
2016-04-22 09:35:00,46.7,46.84,46.65,46.82,317160.0,35.3259,35.4318,35.2881,35.4167,317160.0
2016-04-22 09:40:00,46.81,47.0,46.8,46.98,402435.0,35.4091,35.5529,35.4016,35.5377,402435.0
2016-04-22 09:45:00,46.97,47.2,46.95,47.18,610630.0,35.5302,35.7041,35.515,35.689,610630.0
2016-04-22 09:50:00,47.19,47.2,47.07,47.18,642974.0,35.6966,35.7041,35.6058,35.689,642974.0
2016-04-22 09:55:00,47.19,47.25,47.14,47.22,482733.0,35.6966,35.742,35.6588,35.7193,482733.0
2016-04-22 10:00:00,47.22,47.35,47.22,47.33,402851.0,35.7193,35.8176,35.7193,35.8025,402851.0
2016-04-22 10:05:00,47.33,47.35,47.23,47.23,367506.0,35.8025,35.8176,35.7268,35.7268,367506.0
2016-04-22 10:10:00,47.23,47.3,47.2,47.29,225416.0,35.7268,35.7798,35.7041,35.7722,225416.0
2016-04-22 10:15:00,47.29,47.32,47.15,47.16,275028.0,35.7722,35.7949,35.6663,35.6739,275028.0
2016-04-22 10:20:00,47.15,47.17,47.0,47.07,459691.0,35.6663,35.6815,35.5529,35.6058,459691.0
2016-04-22 10:25:00,47.06,47.15,47.05,47.12,297605.0,35.5982,35.6663,35.5907,35.6436,297605.0
2016-04-22 10:30:00,47.13,47.19,47.04,47.07,234221.0,35.6512,35.6966,35.5831,35.6058,234221.0
2016-04-22 10:35:00,47.08,47.12,47.0,47.02,260617.0,35.6134,35.6436,35.5529,35.568,260617.0
2016-04-22 10:40:00,47.01,47.02,46.86,46.91,401246.0,35.5604,35.568,35.447,35.4848,401246.0
2016-04-22 10:45:00,46.91,46.92,46.79,46.81,358098.0,35.4848,35.4923,35.394,35.4091,358098.0
2016-04-22 10:50:00,46.8,46.92,46.76,46.88,236423.0,35.4016,35.4923,35.3713,35.4621,236423.0
2016-04-22 10:55:00,46.89,46.95,46.84,46.87,152618.0,35.4696,35.515,35.4318,35.4545,152618.0
2016-04-22 11:00:00,46.87,46.96,46.83,46.92,172256.0,35.4545,35.5226,35.4243,35.4923,172256.0
2016-04-22 11:05:00,46.92,47.01,46.91,46.98,221094.0,35.4923,35.5604,35.4848,35.5377,221094.0
2016-04-22 11:10:00,46.98,47.03,46.92,46.97,87625.0,35.5377,35.5756,35.4923,35.5302,87625.0
2016-04-22 11:15:00,46.96,46.98,46.89,46.94,104786.0,35.5226,35.5377,35.4696,35.5075,104786.0
2016-04-22 11:20:00,46.94,47.02,46.93,46.96,141719.0,35.5075,35.568,35.4999,35.5226,141719.0
2016-04-22 11:25:00,46.95,46.98,46.91,46.97,108554.0,35.515,35.5377,35.4848,35.5302,108554.0
2016-04-22 11:30:00,46.97,47.02,46.96,46.99,139726.0,35.5302,35.568,35.5226,35.5453,139726.0
2016-04-22 11:35:00,46.99,47.0,46.93,46.93,113737.0,35.5453,35.5529,35.4999,35.4999,113737.0
2016-04-22 11:40:00,46.93,47.02,46.93,46.97,166164.0,35.4999,35.568,35.4999,35.5302,166164.0
2016-04-22 11:45:00,46.97,46.97,46.89,46.9,221054.0,35.5302,35.5302,35.4696,35.4772,221054.0
2016-04-22 11:50:00,46.91,46.92,46.86,46.88,125291.0,35.4848,35.4923,35.447,35.4621,125291.0
2016-04-22 11:55:00,46.87,46.95,46.83,46.94,229069.0,35.4545,35.515,35.4243,35.5075,229069.0
2016-04-22 12:00:00,46.95,46.95,46.86,46.87,197651.0,35.515,35.515,35.447,35.4545,197651.0
2016-04-22 12:05:00,46.86,46.9,46.82,46.84,132442.0,35.447,35.4772,35.4167,35.4318,132442.0
2016-04-22 12:10:00,46.84,46.9,46.84,46.86,149504.0,35.4318,35.4772,35.4318,35.447,149504.0
2016-04-22 12:15:00,46.85,46.86,46.79,46.84,81630.0,35.4394,35.447,35.394,35.4318,81630.0
2016-04-22 12:20:00,46.83,46.83,46.74,46.83,170346.0,35.4243,35.4243,35.3562,35.4243,170346.0
2016-04-22 12:25:00,46.84,46.87,46.8,46.81,181723.0,35.4318,35.4545,35.4016,35.4091,181723.0
2016-04-22 12:30:00,46.8,46.9,46.8,46.86,139136.0,35.4016,35.4772,35.4016,35.447,139136.0
2016-04-22 12:35:00,46.86,46.88,46.85,46.87,43582.0,35.447,35.4621,35.4394,35.4545,43582.0
2016-04-22 12:40:00,46.87,46.89,46.85,46.88,67271.0,35.4545,35.4696,35.4394,35.4621,67271.0
2016-04-22 12:45:00,46.87,46.88,46.83,46.87,47696.0,35.4545,35.4621,35.4243,35.4545,47696.0
2016-04-22 12:50:00,46.87,46.89,46.84,46.86,61215.0,35.4545,35.4696,35.4318,35.447,61215.0
2016-04-22 12:55:00,46.87,46.92,46.87,46.9,58889.0,35.4545,35.4923,35.4545,35.4772,58889.0
2016-04-22 13:00:00,46.89,46.94,46.89,46.93,161249.0,35.4696,35.5075,35.4696,35.4999,161249.0
2016-04-22 13:05:00,46.93,46.96,46.91,46.91,48040.0,35.4999,35.5226,35.4848,35.4848,48040.0
2016-04-22 13:10:00,46.91,46.93,46.87,46.87,87774.0,35.4848,35.4999,35.4545,35.4545,87774.0
2016-04-22 13:15:00,46.86,46.87,46.78,46.82,155825.0,35.447,35.4545,35.3864,35.4167,155825.0
2016-04-22 13:20:00,46.82,46.83,46.77,46.83,71417.0,35.4167,35.4243,35.3789,35.4243,71417.0
2016-04-22 13:25:00,46.83,46.84,46.79,46.82,139598.0,35.4243,35.4318,35.394,35.4167,139598.0
2016-04-22 13:30:00,46.82,46.88,46.82,46.85,61922.0,35.4167,35.4621,35.4167,35.4394,61922.0
2016-04-22 13:35:00,46.86,46.93,46.85,46.92,126840.0,35.447,35.4999,35.4394,35.4923,126840.0
2016-04-22 13:40:00,46.92,47.01,46.91,46.99,150663.0,35.4923,35.5604,35.4848,35.5453,150663.0
2016-04-22 13:45:00,47.0,47.03,46.93,46.95,105645.0,35.5529,35.5756,35.4999,35.515,105645.0
2016-04-22 13:50:00,46.95,46.96,46.93,46.94,84766.0,35.515,35.5226,35.4999,35.5075,84766.0
2016-04-22 13:55:00,46.95,47.03,46.93,47.02,68693.0,35.515,35.5756,35.4999,35.568,68693.0
2016-04-22 14:00:00,47.01,47.02,46.98,46.98,224420.0,35.5604,35.568,35.5377,35.5377,224420.0
2016-04-22 14:05:00,46.98,47.0,46.94,46.97,68341.0,35.5377,35.5529,35.5075,35.5302,68341.0
2016-04-22 14:10:00,46.97,47.0,46.93,46.97,112283.0,35.5302,35.5529,35.4999,35.5302,112283.0
2016-04-22 14:15:00,46.96,47.03,46.95,47.01,123963.0,35.5226,35.5756,35.515,35.5604,123963.0
2016-04-22 14:20:00,47.01,47.09,46.99,47.07,157591.0,35.5604,35.6209,35.5453,35.6058,157591.0
2016-04-22 14:25:00,47.08,47.1,47.06,47.09,91320.0,35.6134,35.6285,35.5982,35.6209,91320.0
2016-04-22 14:30:00,47.1,47.1,47.06,47.07,87493.0,35.6285,35.6285,35.5982,35.6058,87493.0
2016-04-22 14:35:00,47.06,47.08,46.98,46.98,144374.0,35.5982,35.6134,35.5377,35.5377,144374.0
2016-04-22 14:40:00,46.98,47.04,46.94,46.99,190508.0,35.5377,35.5831,35.5075,35.5453,190508.0
2016-04-22 14:45:00,46.99,46.99,46.94,46.97,119217.0,35.5453,35.5453,35.5075,35.5302,119217.0
2016-04-22 14:50:00,46.97,46.99,46.95,46.98,31379.0,35.5302,35.5453,35.515,35.5377,31379.0
2016-04-22 14:55:00,46.98,46.99,46.97,46.98,51312.0,35.5377,35.5453,35.5302,35.5377,51312.0
2016-04-22 15:00:00,46.99,47.0,46.93,46.93,168975.0,35.5453,35.5529,35.4999,35.4999,168975.0
2016-04-22 15:05:00,46.93,46.94,46.89,46.9,118405.0,35.4999,35.5075,35.4696,35.4772,118405.0
2016-04-22 15:10:00,46.9,46.95,46.9,46.93,116917.0,35.4772,35.515,35.4772,35.4999,116917.0
2016-04-22 15:15:00,46.92,46.93,46.84,46.88,135533.0,35.4923,35.4999,35.4318,35.4621,135533.0
2016-04-22 15:20:00,46.88,46.89,46.83,46.87,133992.0,35.4621,35.4696,35.4243,35.4545,133992.0
2016-04-22 15:25:00,46.87,46.92,46.87,46.91,128578.0,35.4545,35.4923,35.4545,35.4848,128578.0
2016-04-22 15:30:00,46.91,46.92,46.88,46.9,157454.0,35.4848,35.4923,35.4621,35.4772,157454.0
2016-04-22 15:35:00,46.9,46.93,46.88,46.92,107481.0,35.4772,35.4999,35.4621,35.4923,107481.0
2016-04-22 15:40:00,46.91,46.95,46.9,46.91,206715.0,35.4848,35.515,35.4772,35.4848,206715.0
2016-04-22 15:45:00,46.91,46.99,46.9,46.93,256777.0,35.4848,35.5453,35.4772,35.4999,256777.0
2016-04-22 15:50:00,46.93,46.97,46.9,46.95,224004.0,35.4999,35.5302,35.4772,35.515,224004.0
2016-04-22 15:55:00,46.96,46.98,46.94,46.96,475292.0,35.5226,35.5377,35.5075,35.5226,475292.0
2016-04-25 09:30:00,46.63,46.93,46.52,46.81,508692.0,35.273,35.4999,35.1898,35.4091,508692.0
2016-04-25 09:35:00,46.81,46.88,46.75,46.79,331019.0,35.4091,35.4621,35.3637,35.394,331019.0
2016-04-25 09:40:00,46.79,46.79,46.52,46.55,332082.0,35.394,35.394,35.1898,35.2125,332082.0
2016-04-25 09:45:00,46.54,46.56,46.36,46.45,468838.0,35.2049,35.22,35.0687,35.1368,468838.0
2016-04-25 09:50:00,46.44,46.51,46.38,46.48,290028.0,35.1292,35.1822,35.0839,35.1595,290028.0
2016-04-25 09:55:00,46.48,46.63,46.48,46.55,369763.0,35.1595,35.273,35.1595,35.2125,369763.0
2016-04-25 10:00:00,46.54,46.56,46.45,46.46,251039.0,35.2049,35.22,35.1368,35.1444,251039.0
2016-04-25 10:05:00,46.46,46.47,46.33,46.36,251169.0,35.1444,35.1519,35.046,35.0687,251169.0
2016-04-25 10:10:00,46.36,46.43,46.34,46.4,297516.0,35.0687,35.1217,35.0536,35.099,297516.0
2016-04-25 10:15:00,46.41,46.42,46.28,46.31,159990.0,35.1066,35.1141,35.0082,35.0309,159990.0
2016-04-25 10:20:00,46.31,46.35,46.28,46.29,505619.0,35.0309,35.0612,35.0082,35.0158,505619.0
2016-04-25 10:25:00,46.28,46.28,46.14,46.23,271336.0,35.0082,35.0082,34.9023,34.9704,271336.0
2016-04-25 10:30:00,46.23,46.34,46.2,46.28,187677.0,34.9704,35.0536,34.9477,35.0082,187677.0
2016-04-25 10:35:00,46.28,46.28,46.2,46.26,163310.0,35.0082,35.0082,34.9477,34.9931,163310.0
2016-04-25 10:40:00,46.25,46.34,46.21,46.32,235463.0,34.9855,35.0536,34.9553,35.0385,235463.0
2016-04-25 10:45:00,46.32,46.32,46.22,46.24,208103.0,35.0385,35.0385,34.9628,34.978,208103.0
2016-04-25 10:50:00,46.24,46.26,46.17,46.21,249568.0,34.978,34.9931,34.925,34.9553,249568.0
2016-04-25 10:55:00,46.22,46.31,46.19,46.25,233195.0,34.9628,35.0309,34.9401,34.9855,233195.0
2016-04-25 11:00:00,46.26,46.3,46.24,46.25,85636.0,34.9931,35.0233,34.978,34.9855,85636.0
2016-04-25 11:05:00,46.25,46.3,46.18,46.19,158093.0,34.9855,35.0233,34.9326,34.9401,158093.0
2016-04-25 11:10:00,46.2,46.26,46.18,46.25,184295.0,34.9477,34.9931,34.9326,34.9855,184295.0
2016-04-25 11:15:00,46.25,46.3,46.23,46.28,196574.0,34.9855,35.0233,34.9704,35.0082,196574.0
2016-04-25 11:20:00,46.28,46.35,46.28,46.3,222640.0,35.0082,35.0612,35.0082,35.0233,222640.0
2016-04-25 11:25:00,46.31,46.36,46.28,46.34,133890.0,35.0309,35.0687,35.0082,35.0536,133890.0
2016-04-25 11:30:00,46.34,46.36,46.29,46.34,77086.0,35.0536,35.0687,35.0158,35.0536,77086.0
2016-04-25 11:35:00,46.34,46.35,46.27,46.28,84056.0,35.0536,35.0612,35.0007,35.0082,84056.0
2016-04-25 11:40:00,46.28,46.36,46.27,46.32,94405.0,35.0082,35.0687,35.0007,35.0385,94405.0
2016-04-25 11:45:00,46.32,46.34,46.29,46.32,88932.0,35.0385,35.0536,35.0158,35.0385,88932.0
2016-04-25 11:50:00,46.32,46.47,46.31,46.47,215331.0,35.0385,35.1519,35.0309,35.1519,215331.0
2016-04-25 11:55:00,46.46,46.49,46.43,46.46,160859.0,35.1444,35.1671,35.1217,35.1444,160859.0
2016-04-25 12:00:00,46.46,46.5,46.42,46.45,157609.0,35.1444,35.1746,35.1141,35.1368,157609.0
2016-04-25 12:05:00,46.44,46.45,46.36,46.37,101769.0,35.1292,35.1368,35.0687,35.0763,101769.0
2016-04-25 12:10:00,46.37,46.41,46.35,46.37,150062.0,35.0763,35.1066,35.0612,35.0763,150062.0
2016-04-25 12:15:00,46.36,46.38,46.32,46.35,109719.0,35.0687,35.0839,35.0385,35.0612,109719.0
2016-04-25 12:20:00,46.35,46.38,46.34,46.36,73518.0,35.0612,35.0839,35.0536,35.0687,73518.0
2016-04-25 12:25:00,46.37,46.44,46.36,46.44,93351.0,35.0763,35.1292,35.0687,35.1292,93351.0
2016-04-25 12:30:00,46.44,46.47,46.41,46.45,69358.0,35.1292,35.1519,35.1066,35.1368,69358.0
2016-04-25 12:35:00,46.45,46.45,46.39,46.4,77391.0,35.1368,35.1368,35.0914,35.099,77391.0
2016-04-25 12:40:00,46.4,46.42,46.39,46.42,42501.0,35.099,35.1141,35.0914,35.1141,42501.0
2016-04-25 12:45:00,46.42,46.44,46.4,46.44,47526.0,35.1141,35.1292,35.099,35.1292,47526.0
2016-04-25 12:50:00,46.44,46.55,46.43,46.54,178023.0,35.1292,35.2125,35.1217,35.2049,178023.0
2016-04-25 12:55:00,46.55,46.56,46.53,46.55,93263.0,35.2125,35.22,35.1973,35.2125,93263.0
2016-04-25 13:00:00,46.56,46.56,46.51,46.53,100964.0,35.22,35.22,35.1822,35.1973,100964.0
2016-04-25 13:05:00,46.53,46.57,46.51,46.54,80194.0,35.1973,35.2276,35.1822,35.2049,80194.0
2016-04-25 13:10:00,46.53,46.62,46.52,46.6,126851.0,35.1973,35.2654,35.1898,35.2503,126851.0
2016-04-25 13:15:00,46.6,46.62,46.54,46.56,73990.0,35.2503,35.2654,35.2049,35.22,73990.0
2016-04-25 13:20:00,46.56,46.58,46.53,46.54,71753.0,35.22,35.2352,35.1973,35.2049,71753.0
2016-04-25 13:25:00,46.54,46.59,46.53,46.54,73687.0,35.2049,35.2427,35.1973,35.2049,73687.0
2016-04-25 13:30:00,46.55,46.55,46.5,46.51,87615.0,35.2125,35.2125,35.1746,35.1822,87615.0
2016-04-25 13:35:00,46.51,46.54,46.49,46.53,114289.0,35.1822,35.2049,35.1671,35.1973,114289.0
2016-04-25 13:40:00,46.54,46.59,46.52,46.58,66398.0,35.2049,35.2427,35.1898,35.2352,66398.0
2016-04-25 13:45:00,46.58,46.6,46.56,46.58,49812.0,35.2352,35.2503,35.22,35.2352,49812.0
2016-04-25 13:50:00,46.58,46.62,46.57,46.61,59231.0,35.2352,35.2654,35.2276,35.2578,59231.0
2016-04-25 13:55:00,46.62,46.65,46.59,46.62,101089.0,35.2654,35.2881,35.2427,35.2654,101089.0
2016-04-25 14:00:00,46.61,46.66,46.6,46.61,87854.0,35.2578,35.2957,35.2503,35.2578,87854.0
2016-04-25 14:05:00,46.61,46.61,46.53,46.56,89463.0,35.2578,35.2578,35.1973,35.22,89463.0
2016-04-25 14:10:00,46.56,46.6,46.55,46.59,62821.0,35.22,35.2503,35.2125,35.2427,62821.0
2016-04-25 14:15:00,46.59,46.6,46.54,46.58,70197.0,35.2427,35.2503,35.2049,35.2352,70197.0
2016-04-25 14:20:00,46.58,46.58,46.53,46.56,91805.0,35.2352,35.2352,35.1973,35.22,91805.0
2016-04-25 14:25:00,46.57,46.61,46.55,46.59,86148.0,35.2276,35.2578,35.2125,35.2427,86148.0
2016-04-25 14:30:00,46.59,46.64,46.59,46.62,142109.0,35.2427,35.2805,35.2427,35.2654,142109.0
2016-04-25 14:35:00,46.61,46.63,46.57,46.62,77339.0,35.2578,35.273,35.2276,35.2654,77339.0
2016-04-25 14:40:00,46.62,46.62,46.57,46.6,100722.0,35.2654,35.2654,35.2276,35.2503,100722.0
2016-04-25 14:45:00,46.61,46.62,46.58,46.58,79176.0,35.2578,35.2654,35.2352,35.2352,79176.0
2016-04-25 14:50:00,46.59,46.61,46.57,46.59,36238.0,35.2427,35.2578,35.2276,35.2427,36238.0
2016-04-25 14:55:00,46.59,46.65,46.57,46.62,85940.0,35.2427,35.2881,35.2276,35.2654,85940.0
2016-04-25 15:00:00,46.62,46.64,46.59,46.61,91320.0,35.2654,35.2805,35.2427,35.2578,91320.0
2016-04-25 15:05:00,46.62,46.64,46.59,46.6,78096.0,35.2654,35.2805,35.2427,35.2503,78096.0
2016-04-25 15:10:00,46.61,46.63,46.57,46.58,78935.0,35.2578,35.273,35.2276,35.2352,78935.0
2016-04-25 15:15:00,46.59,46.61,46.55,46.59,117382.0,35.2427,35.2578,35.2125,35.2427,117382.0
2016-04-25 15:20:00,46.58,46.61,46.56,46.61,61175.0,35.2352,35.2578,35.22,35.2578,61175.0
2016-04-25 15:25:00,46.6,46.62,46.58,46.6,89367.0,35.2503,35.2654,35.2352,35.2503,89367.0
2016-04-25 15:30:00,46.61,46.61,46.58,46.59,141102.0,35.2578,35.2578,35.2352,35.2427,141102.0
2016-04-25 15:35:00,46.59,46.65,46.58,46.65,168008.0,35.2427,35.2881,35.2352,35.2881,168008.0
2016-04-25 15:40:00,46.64,46.65,46.59,46.59,143248.0,35.2805,35.2881,35.2427,35.2427,143248.0
2016-04-25 15:45:00,46.6,46.62,46.59,46.62,151689.0,35.2503,35.2654,35.2427,35.2654,151689.0
2016-04-25 15:50:00,46.62,46.62,46.57,46.61,186513.0,35.2654,35.2654,35.2276,35.2578,186513.0
2016-04-25 15:55:00,46.6,46.7,46.6,46.69,428561.0,35.2503,35.3259,35.2503,35.3184,428561.0
2016-04-26 09:30:00,46.71,46.92,46.71,46.8,436401.0,35.3335,35.4923,35.3335,35.4016,436401.0
2016-04-26 09:35:00,46.8,46.8,46.5,46.51,349007.0,35.4016,35.4016,35.1746,35.1822,349007.0
2016-04-26 09:40:00,46.53,46.65,46.42,46.64,408268.0,35.1973,35.2881,35.1141,35.2805,408268.0
2016-04-26 09:45:00,46.64,46.78,46.6,46.77,414546.0,35.2805,35.3864,35.2503,35.3789,414546.0
2016-04-26 09:50:00,46.76,46.82,46.65,46.79,242762.0,35.3713,35.4167,35.2881,35.394,242762.0
2016-04-26 09:55:00,46.79,46.89,46.73,46.81,219931.0,35.394,35.4696,35.3486,35.4091,219931.0
2016-04-26 10:00:00,46.8,46.9,46.79,46.83,267269.0,35.4016,35.4772,35.394,35.4243,267269.0
2016-04-26 10:05:00,46.86,46.91,46.78,46.83,194660.0,35.447,35.4848,35.3864,35.4243,194660.0
2016-04-26 10:10:00,46.83,46.9,46.73,46.75,297766.0,35.4243,35.4772,35.3486,35.3637,297766.0
2016-04-26 10:15:00,46.74,46.81,46.67,46.73,274895.0,35.3562,35.4091,35.3032,35.3486,274895.0
2016-04-26 10:20:00,46.73,46.79,46.66,46.7,141826.0,35.3486,35.394,35.2957,35.3259,141826.0
2016-04-26 10:25:00,46.7,46.7,46.6,46.64,212307.0,35.3259,35.3259,35.2503,35.2805,212307.0
2016-04-26 10:30:00,46.64,46.7,46.55,46.66,190769.0,35.2805,35.3259,35.2125,35.2957,190769.0
2016-04-26 10:35:00,46.66,46.69,46.61,46.63,130494.0,35.2957,35.3184,35.2578,35.273,130494.0
2016-04-26 10:40:00,46.62,46.72,46.61,46.69,84582.0,35.2654,35.3411,35.2578,35.3184,84582.0
2016-04-26 10:45:00,46.7,46.75,46.66,46.71,208662.0,35.3259,35.3637,35.2957,35.3335,208662.0
2016-04-26 10:50:00,46.72,46.73,46.63,46.63,200436.0,35.3411,35.3486,35.273,35.273,200436.0
2016-04-26 10:55:00,46.62,46.67,46.58,46.65,210632.0,35.2654,35.3032,35.2352,35.2881,210632.0
2016-04-26 11:00:00,46.65,46.72,46.64,46.67,143622.0,35.2881,35.3411,35.2805,35.3032,143622.0
2016-04-26 11:05:00,46.67,46.72,46.65,46.68,171106.0,35.3032,35.3411,35.2881,35.3108,171106.0
2016-04-26 11:10:00,46.69,46.78,46.68,46.74,128995.0,35.3184,35.3864,35.3108,35.3562,128995.0
2016-04-26 11:15:00,46.74,46.81,46.73,46.8,80237.0,35.3562,35.4091,35.3486,35.4016,80237.0
2016-04-26 11:20:00,46.79,46.91,46.79,46.89,208327.0,35.394,35.4848,35.394,35.4696,208327.0
2016-04-26 11:25:00,46.89,46.92,46.85,46.87,184119.0,35.4696,35.4923,35.4394,35.4545,184119.0
2016-04-26 11:30:00,46.87,46.9,46.83,46.89,182672.0,35.4545,35.4772,35.4243,35.4696,182672.0
2016-04-26 11:35:00,46.89,46.9,46.84,46.89,159717.0,35.4696,35.4772,35.4318,35.4696,159717.0
2016-04-26 11:40:00,46.9,46.92,46.87,46.91,129410.0,35.4772,35.4923,35.4545,35.4848,129410.0
2016-04-26 11:45:00,46.9,47.02,46.9,47.01,263284.0,35.4772,35.568,35.4772,35.5604,263284.0
2016-04-26 11:50:00,47.01,47.04,46.99,47.02,139845.0,35.5604,35.5831,35.5453,35.568,139845.0
2016-04-26 11:55:00,47.02,47.04,46.99,47.01,196929.0,35.568,35.5831,35.5453,35.5604,196929.0
2016-04-26 12:00:00,47.01,47.03,46.96,47.01,145573.0,35.5604,35.5756,35.5226,35.5604,145573.0
2016-04-26 12:05:00,47.01,47.05,47.0,47.02,148139.0,35.5604,35.5907,35.5529,35.568,148139.0
2016-04-26 12:10:00,47.01,47.04,47.0,47.02,93591.0,35.5604,35.5831,35.5529,35.568,93591.0
2016-04-26 12:15:00,47.01,47.1,47.01,47.08,165106.0,35.5604,35.6285,35.5604,35.6134,165106.0
2016-04-26 12:20:00,47.09,47.1,47.02,47.03,96153.0,35.6209,35.6285,35.568,35.5756,96153.0
2016-04-26 12:25:00,47.03,47.11,47.03,47.1,224602.0,35.5756,35.6361,35.5756,35.6285,224602.0
2016-04-26 12:30:00,47.11,47.15,47.08,47.09,132993.0,35.6361,35.6663,35.6134,35.6209,132993.0
2016-04-26 12:35:00,47.09,47.12,47.05,47.07,159042.0,35.6209,35.6436,35.5907,35.6058,159042.0
2016-04-26 12:40:00,47.07,47.1,47.06,47.09,79391.0,35.6058,35.6285,35.5982,35.6209,79391.0
2016-04-26 12:45:00,47.09,47.15,47.08,47.14,119583.0,35.6209,35.6663,35.6134,35.6588,119583.0
2016-04-26 12:50:00,47.13,47.16,47.07,47.09,115562.0,35.6512,35.6739,35.6058,35.6209,115562.0
2016-04-26 12:55:00,47.08,47.13,47.07,47.13,86505.0,35.6134,35.6512,35.6058,35.6512,86505.0
2016-04-26 13:00:00,47.13,47.15,47.06,47.07,84038.0,35.6512,35.6663,35.5982,35.6058,84038.0
2016-04-26 13:05:00,47.08,47.1,47.04,47.05,147811.0,35.6134,35.6285,35.5831,35.5907,147811.0
2016-04-26 13:10:00,47.06,47.06,47.03,47.04,117853.0,35.5982,35.5982,35.5756,35.5831,117853.0
2016-04-26 13:15:00,47.04,47.14,47.03,47.14,111271.0,35.5831,35.6588,35.5756,35.6588,111271.0
2016-04-26 13:20:00,47.14,47.14,47.07,47.07,115657.0,35.6588,35.6588,35.6058,35.6058,115657.0
2016-04-26 13:25:00,47.07,47.1,47.06,47.1,96995.0,35.6058,35.6285,35.5982,35.6285,96995.0
2016-04-26 13:30:00,47.1,47.12,47.06,47.07,115262.0,35.6285,35.6436,35.5982,35.6058,115262.0
2016-04-26 13:35:00,47.07,47.07,47.01,47.05,146086.0,35.6058,35.6058,35.5604,35.5907,146086.0
2016-04-26 13:40:00,47.04,47.05,46.94,47.02,181622.0,35.5831,35.5907,35.5075,35.568,181622.0
2016-04-26 13:45:00,47.02,47.05,47.0,47.03,122898.0,35.568,35.5907,35.5529,35.5756,122898.0
2016-04-26 13:50:00,47.03,47.03,46.96,46.99,101237.0,35.5756,35.5756,35.5226,35.5453,101237.0
2016-04-26 13:55:00,46.99,47.03,46.98,46.98,101238.0,35.5453,35.5756,35.5377,35.5377,101238.0
2016-04-26 14:00:00,46.99,47.07,46.99,47.06,158081.0,35.5453,35.6058,35.5453,35.5982,158081.0
2016-04-26 14:05:00,47.05,47.07,47.03,47.05,113583.0,35.5907,35.6058,35.5756,35.5907,113583.0
2016-04-26 14:10:00,47.05,47.07,46.99,47.06,152070.0,35.5907,35.6058,35.5453,35.5982,152070.0
2016-04-26 14:15:00,47.07,47.09,47.04,47.05,120655.0,35.6058,35.6209,35.5831,35.5907,120655.0
2016-04-26 14:20:00,47.06,47.1,47.04,47.06,94172.0,35.5982,35.6285,35.5831,35.5982,94172.0
2016-04-26 14:25:00,47.07,47.11,46.99,47.0,150692.0,35.6058,35.6361,35.5453,35.5529,150692.0
2016-04-26 14:30:00,47.0,47.04,46.98,47.0,196650.0,35.5529,35.5831,35.5377,35.5529,196650.0
2016-04-26 14:35:00,47.0,47.02,46.99,47.02,119495.0,35.5529,35.568,35.5453,35.568,119495.0
2016-04-26 14:40:00,47.01,47.04,46.99,46.99,72192.0,35.5604,35.5831,35.5453,35.5453,72192.0
2016-04-26 14:45:00,47.0,47.07,46.97,47.04,144950.0,35.5529,35.6058,35.5302,35.5831,144950.0
2016-04-26 14:50:00,47.04,47.05,47.0,47.01,83447.0,35.5831,35.5907,35.5529,35.5604,83447.0
2016-04-26 14:55:00,47.01,47.06,47.0,47.04,75398.0,35.5604,35.5982,35.5529,35.5831,75398.0
2016-04-26 15:00:00,47.04,47.07,47.03,47.05,103435.0,35.5831,35.6058,35.5756,35.5907,103435.0
2016-04-26 15:05:00,47.05,47.06,46.97,46.98,140717.0,35.5907,35.5982,35.5302,35.5377,140717.0
2016-04-26 15:10:00,46.98,47.01,46.95,46.98,145621.0,35.5377,35.5604,35.515,35.5377,145621.0
2016-04-26 15:15:00,46.99,47.01,46.96,46.99,118094.0,35.5453,35.5604,35.5226,35.5453,118094.0
2016-04-26 15:20:00,46.99,47.0,46.89,46.94,145441.0,35.5453,35.5529,35.4696,35.5075,145441.0
2016-04-26 15:25:00,46.93,46.98,46.92,46.97,114417.0,35.4999,35.5377,35.4923,35.5302,114417.0
2016-04-26 15:30:00,46.98,47.02,46.96,47.0,123144.0,35.5377,35.568,35.5226,35.5529,123144.0
2016-04-26 15:35:00,47.01,47.02,46.95,47.01,192972.0,35.5604,35.568,35.515,35.5604,192972.0
2016-04-26 15:40:00,47.01,47.03,46.98,47.03,153431.0,35.5604,35.5756,35.5377,35.5756,153431.0
2016-04-26 15:45:00,47.03,47.07,47.02,47.07,338316.0,35.5756,35.6058,35.568,35.6058,338316.0
2016-04-26 15:50:00,47.07,47.09,47.03,47.05,216283.0,35.6058,35.6209,35.5756,35.5907,216283.0
2016-04-26 15:55:00,47.05,47.13,47.03,47.1,788872.0,35.5907,35.6512,35.5756,35.6285,788872.0
2016-04-27 09:30:00,46.89,46.95,46.79,46.94,508239.0,35.4696,35.515,35.394,35.5075,508239.0
2016-04-27 09:35:00,46.95,47.14,46.92,47.11,373937.0,35.515,35.6588,35.4923,35.6361,373937.0
2016-04-27 09:40:00,47.11,47.19,47.06,47.11,233571.0,35.6361,35.6966,35.5982,35.6361,233571.0
2016-04-27 09:45:00,47.1,47.13,46.95,46.97,306991.0,35.6285,35.6512,35.515,35.5302,306991.0
2016-04-27 09:50:00,46.97,47.05,46.91,47.01,363030.0,35.5302,35.5907,35.4848,35.5604,363030.0
2016-04-27 09:55:00,47.01,47.13,47.0,47.09,257029.0,35.5604,35.6512,35.5529,35.6209,257029.0
2016-04-27 10:00:00,47.1,47.15,47.03,47.07,289396.0,35.6285,35.6663,35.5756,35.6058,289396.0
2016-04-27 10:05:00,47.07,47.08,46.98,47.03,192527.0,35.6058,35.6134,35.5377,35.5756,192527.0
2016-04-27 10:10:00,47.03,47.05,46.95,46.96,257849.0,35.5756,35.5907,35.515,35.5226,257849.0
2016-04-27 10:15:00,46.96,47.03,46.94,47.0,178193.0,35.5226,35.5756,35.5075,35.5529,178193.0
2016-04-27 10:20:00,47.0,47.08,47.0,47.06,118731.0,35.5529,35.6134,35.5529,35.5982,118731.0
2016-04-27 10:25:00,47.06,47.09,47.04,47.09,104130.0,35.5982,35.6209,35.5831,35.6209,104130.0
2016-04-27 10:30:00,47.09,47.13,47.04,47.09,386670.0,35.6209,35.6512,35.5831,35.6209,386670.0
2016-04-27 10:35:00,47.1,47.13,47.04,47.04,219219.0,35.6285,35.6512,35.5831,35.5831,219219.0
2016-04-27 10:40:00,47.04,47.05,46.94,47.03,247839.0,35.5831,35.5907,35.5075,35.5756,247839.0
2016-04-27 10:45:00,47.03,47.05,46.94,47.02,211407.0,35.5756,35.5907,35.5075,35.568,211407.0
2016-04-27 10:50:00,47.02,47.05,46.96,47.02,265338.0,35.568,35.5907,35.5226,35.568,265338.0
2016-04-27 10:55:00,47.02,47.02,46.93,46.95,189024.0,35.568,35.568,35.4999,35.515,189024.0
2016-04-27 11:00:00,46.95,47.01,46.92,46.98,230335.0,35.515,35.5604,35.4923,35.5377,230335.0
2016-04-27 11:05:00,46.98,47.01,46.96,47.01,140537.0,35.5377,35.5604,35.5226,35.5604,140537.0
2016-04-27 11:10:00,47.01,47.06,46.98,47.06,90368.0,35.5604,35.5982,35.5377,35.5982,90368.0
2016-04-27 11:15:00,47.05,47.07,47.01,47.05,100779.0,35.5907,35.6058,35.5604,35.5907,100779.0
2016-04-27 11:20:00,47.05,47.06,46.99,47.01,138019.0,35.5907,35.5982,35.5453,35.5604,138019.0
2016-04-27 11:25:00,47.02,47.04,46.99,47.01,81927.0,35.568,35.5831,35.5453,35.5604,81927.0
2016-04-27 11:30:00,47.01,47.09,47.0,47.09,157102.0,35.5604,35.6209,35.5529,35.6209,157102.0
2016-04-27 11:35:00,47.09,47.12,47.05,47.12,153641.0,35.6209,35.6436,35.5907,35.6436,153641.0
2016-04-27 11:40:00,47.1,47.13,47.07,47.11,127563.0,35.6285,35.6512,35.6058,35.6361,127563.0
2016-04-27 11:45:00,47.1,47.12,47.07,47.09,102208.0,35.6285,35.6436,35.6058,35.6209,102208.0
2016-04-27 11:50:00,47.09,47.11,47.05,47.06,89159.0,35.6209,35.6361,35.5907,35.5982,89159.0
2016-04-27 11:55:00,47.07,47.1,47.05,47.08,89840.0,35.6058,35.6285,35.5907,35.6134,89840.0
2016-04-27 12:00:00,47.08,47.1,47.06,47.06,71015.0,35.6134,35.6285,35.5982,35.5982,71015.0
2016-04-27 12:05:00,47.05,47.07,47.01,47.04,115086.0,35.5907,35.6058,35.5604,35.5831,115086.0
2016-04-27 12:10:00,47.04,47.05,46.98,47.0,161381.0,35.5831,35.5907,35.5377,35.5529,161381.0
2016-04-27 12:15:00,47.01,47.09,46.99,47.09,101770.0,35.5604,35.6209,35.5453,35.6209,101770.0
2016-04-27 12:20:00,47.09,47.13,47.08,47.12,96015.0,35.6209,35.6512,35.6134,35.6436,96015.0
2016-04-27 12:25:00,47.11,47.14,47.09,47.09,105603.0,35.6361,35.6588,35.6209,35.6209,105603.0
2016-04-27 12:30:00,47.09,47.11,47.07,47.07,104065.0,35.6209,35.6361,35.6058,35.6058,104065.0
2016-04-27 12:35:00,47.08,47.09,47.04,47.07,84777.0,35.6134,35.6209,35.5831,35.6058,84777.0
2016-04-27 12:40:00,47.07,47.1,47.02,47.03,83874.0,35.6058,35.6285,35.568,35.5756,83874.0
2016-04-27 12:45:00,47.03,47.06,47.01,47.05,91098.0,35.5756,35.5982,35.5604,35.5907,91098.0
2016-04-27 12:50:00,47.04,47.04,47.0,47.02,84006.0,35.5831,35.5831,35.5529,35.568,84006.0
2016-04-27 12:55:00,47.01,47.08,47.01,47.05,83520.0,35.5604,35.6134,35.5604,35.5907,83520.0
2016-04-27 13:00:00,47.05,47.12,47.03,47.11,105534.0,35.5907,35.6436,35.5756,35.6361,105534.0
2016-04-27 13:05:00,47.11,47.23,47.1,47.23,188434.0,35.6361,35.7268,35.6285,35.7268,188434.0
2016-04-27 13:10:00,47.23,47.29,47.2,47.26,139292.0,35.7268,35.7722,35.7041,35.7495,139292.0
2016-04-27 13:15:00,47.26,47.32,47.26,47.29,180241.0,35.7495,35.7949,35.7495,35.7722,180241.0
2016-04-27 13:20:00,47.29,47.29,47.25,47.27,130487.0,35.7722,35.7722,35.742,35.7571,130487.0
2016-04-27 13:25:00,47.27,47.33,47.27,47.33,119077.0,35.7571,35.8025,35.7571,35.8025,119077.0
2016-04-27 13:30:00,47.33,47.4,47.31,47.39,161976.0,35.8025,35.8554,35.7874,35.8479,161976.0
2016-04-27 13:35:00,47.4,47.42,47.36,47.38,154144.0,35.8554,35.8706,35.8252,35.8403,154144.0
2016-04-27 13:40:00,47.39,47.43,47.38,47.4,138161.0,35.8479,35.8781,35.8403,35.8554,138161.0
2016-04-27 13:45:00,47.4,47.47,47.38,47.47,218210.0,35.8554,35.9084,35.8403,35.9084,218210.0
2016-04-27 13:50:00,47.47,47.5,47.45,47.45,339546.0,35.9084,35.9311,35.8933,35.8933,339546.0
2016-04-27 13:55:00,47.46,47.5,47.44,47.48,155174.0,35.9008,35.9311,35.8857,35.916,155174.0
2016-04-27 14:00:00,47.48,47.84,47.48,47.71,788968.0,35.916,36.1883,35.916,36.0899,788968.0
2016-04-27 14:05:00,47.72,47.73,47.42,47.68,722819.0,36.0975,36.1051,35.8706,36.0672,722819.0
2016-04-27 14:10:00,47.68,47.7,47.56,47.62,413224.0,36.0672,36.0824,35.9765,36.0219,413224.0
2016-04-27 14:15:00,47.63,47.7,47.53,47.57,257213.0,36.0294,36.0824,35.9538,35.984,257213.0
2016-04-27 14:20:00,47.57,47.6,47.5,47.5,200424.0,35.984,36.0067,35.9311,35.9311,200424.0
2016-04-27 14:25:00,47.5,47.51,47.24,47.25,355352.0,35.9311,35.9386,35.7344,35.742,355352.0
2016-04-27 14:30:00,47.25,47.29,47.11,47.13,327637.0,35.742,35.7722,35.6361,35.6512,327637.0
2016-04-27 14:35:00,47.13,47.2,47.07,47.08,307781.0,35.6512,35.7041,35.6058,35.6134,307781.0
2016-04-27 14:40:00,47.09,47.14,47.01,47.12,274954.0,35.6209,35.6588,35.5604,35.6436,274954.0
2016-04-27 14:45:00,47.12,47.12,47.04,47.11,363324.0,35.6436,35.6436,35.5831,35.6361,363324.0
2016-04-27 14:50:00,47.11,47.28,47.08,47.26,328733.0,35.6361,35.7647,35.6134,35.7495,328733.0
2016-04-27 14:55:00,47.26,47.28,47.13,47.21,236924.0,35.7495,35.7647,35.6512,35.7117,236924.0
2016-04-27 15:00:00,47.21,47.35,47.19,47.32,311304.0,35.7117,35.8176,35.6966,35.7949,311304.0
2016-04-27 15:05:00,47.32,47.35,47.27,47.31,197065.0,35.7949,35.8176,35.7571,35.7874,197065.0
2016-04-27 15:10:00,47.32,47.38,47.3,47.37,181082.0,35.7949,35.8403,35.7798,35.8327,181082.0
2016-04-27 15:15:00,47.36,47.45,47.36,47.42,189323.0,35.8252,35.8933,35.8252,35.8706,189323.0
2016-04-27 15:20:00,47.41,47.46,47.4,47.41,155436.0,35.863,35.9008,35.8554,35.863,155436.0
2016-04-27 15:25:00,47.41,47.43,47.32,47.38,181794.0,35.863,35.8781,35.7949,35.8403,181794.0
2016-04-27 15:30:00,47.38,47.42,47.36,47.4,208793.0,35.8403,35.8706,35.8252,35.8554,208793.0
2016-04-27 15:35:00,47.4,47.43,47.37,47.43,186657.0,35.8554,35.8781,35.8327,35.8781,186657.0
2016-04-27 15:40:00,47.43,47.47,47.39,47.44,276024.0,35.8781,35.9084,35.8479,35.8857,276024.0
2016-04-27 15:45:00,47.45,47.5,47.42,47.47,369450.0,35.8933,35.9311,35.8706,35.9084,369450.0
2016-04-27 15:50:00,47.44,47.45,47.37,47.41,278040.0,35.8857,35.8933,35.8327,35.863,278040.0
2016-04-27 15:55:00,47.41,47.42,47.33,47.34,934352.0,35.863,35.8706,35.8025,35.81,934352.0
2016-04-28 09:30:00,46.79,46.91,46.73,46.78,612160.0,35.4319,35.5227,35.3864,35.4243,612160.0
2016-04-28 09:35:00,46.77,46.86,46.62,46.79,359449.0,35.4167,35.4849,35.3031,35.4319,359449.0
2016-04-28 09:40:00,46.79,46.96,46.72,46.87,245335.0,35.4319,35.5606,35.3789,35.4925,245335.0
2016-04-28 09:45:00,46.87,46.95,46.86,46.93,324388.0,35.4925,35.553,35.4849,35.5379,324388.0
2016-04-28 09:50:00,46.93,47.12,46.92,47.08,297438.0,35.5379,35.6818,35.5303,35.6515,297438.0
2016-04-28 09:55:00,47.08,47.13,47.05,47.08,303711.0,35.6515,35.6893,35.6288,35.6515,303711.0
2016-04-28 10:00:00,47.08,47.29,47.06,47.28,459550.0,35.6515,35.8105,35.6363,35.8029,459550.0
2016-04-28 10:05:00,47.28,47.33,47.23,47.25,350625.0,35.8029,35.8408,35.7651,35.7802,350625.0
2016-04-28 10:10:00,47.24,47.26,47.09,47.18,250054.0,35.7726,35.7878,35.6591,35.7272,250054.0
2016-04-28 10:15:00,47.17,47.19,47.04,47.08,142218.0,35.7196,35.7348,35.6212,35.6515,142218.0
2016-04-28 10:20:00,47.07,47.15,47.05,47.14,144780.0,35.6439,35.7045,35.6288,35.6969,144780.0
2016-04-28 10:25:00,47.14,47.21,47.11,47.14,159805.0,35.6969,35.7499,35.6742,35.6969,159805.0
2016-04-28 10:30:00,47.15,47.17,47.04,47.16,215187.0,35.7045,35.7196,35.6212,35.7121,215187.0
2016-04-28 10:35:00,47.17,47.26,47.16,47.25,168880.0,35.7196,35.7878,35.7121,35.7802,168880.0
2016-04-28 10:40:00,47.25,47.25,47.08,47.09,236506.0,35.7802,35.7802,35.6515,35.6591,236506.0
2016-04-28 10:45:00,47.09,47.23,47.07,47.16,197439.0,35.6591,35.7651,35.6439,35.7121,197439.0
2016-04-28 10:50:00,47.15,47.21,47.11,47.17,130062.0,35.7045,35.7499,35.6742,35.7196,130062.0
2016-04-28 10:55:00,47.18,47.29,47.18,47.28,234735.0,35.7272,35.8105,35.7272,35.8029,234735.0
2016-04-28 11:00:00,47.29,47.35,47.26,47.31,283889.0,35.8105,35.8559,35.7878,35.8256,283889.0
2016-04-28 11:05:00,47.32,47.38,47.28,47.38,159608.0,35.8332,35.8787,35.8029,35.8787,159608.0
2016-04-28 11:10:00,47.38,47.4,47.34,47.4,149176.0,35.8787,35.8938,35.8484,35.8938,149176.0
2016-04-28 11:15:00,47.4,47.42,47.34,47.34,162602.0,35.8938,35.9089,35.8484,35.8484,162602.0
2016-04-28 11:20:00,47.35,47.46,47.34,47.43,149827.0,35.8559,35.9392,35.8484,35.9165,149827.0
2016-04-28 11:25:00,47.42,47.47,47.36,47.41,220637.0,35.9089,35.9468,35.8635,35.9014,220637.0
2016-04-28 11:30:00,47.41,47.46,47.37,47.45,103938.0,35.9014,35.9392,35.8711,35.9317,103938.0
2016-04-28 11:35:00,47.46,47.5,47.44,47.49,132116.0,35.9392,35.9695,35.9241,35.962,132116.0
2016-04-28 11:40:00,47.49,47.5,47.43,47.43,180315.0,35.962,35.9695,35.9165,35.9165,180315.0
2016-04-28 11:45:00,47.44,47.46,47.38,47.4,134658.0,35.9241,35.9392,35.8787,35.8938,134658.0
2016-04-28 11:50:00,47.41,47.47,47.36,47.43,240092.0,35.9014,35.9468,35.8635,35.9165,240092.0
2016-04-28 11:55:00,47.43,47.48,47.35,47.35,114999.0,35.9165,35.9544,35.8559,35.8559,114999.0
2016-04-28 12:00:00,47.35,47.49,47.34,47.49,80758.0,35.8559,35.962,35.8484,35.962,80758.0
2016-04-28 12:05:00,47.49,47.5,47.46,47.49,90358.0,35.962,35.9695,35.9392,35.962,90358.0
2016-04-28 12:10:00,47.49,47.53,47.48,47.5,96220.0,35.962,35.9922,35.9544,35.9695,96220.0
2016-04-28 12:15:00,47.5,47.5,47.38,47.39,92142.0,35.9695,35.9695,35.8787,35.8862,92142.0
2016-04-28 12:20:00,47.38,47.4,47.35,47.38,126510.0,35.8787,35.8938,35.8559,35.8787,126510.0
2016-04-28 12:25:00,47.38,47.46,47.36,47.44,96537.0,35.8787,35.9392,35.8635,35.9241,96537.0
2016-04-28 12:30:00,47.43,47.44,47.35,47.39,88358.0,35.9165,35.9241,35.8559,35.8862,88358.0
2016-04-28 12:35:00,47.39,47.4,47.33,47.34,95945.0,35.8862,35.8938,35.8408,35.8484,95945.0
2016-04-28 12:40:00,47.35,47.39,47.31,47.38,115675.0,35.8559,35.8862,35.8256,35.8787,115675.0
2016-04-28 12:45:00,47.38,47.41,47.34,47.36,56076.0,35.8787,35.9014,35.8484,35.8635,56076.0
2016-04-28 12:50:00,47.34,47.43,47.33,47.43,58028.0,35.8484,35.9165,35.8408,35.9165,58028.0
2016-04-28 12:55:00,47.43,47.44,47.39,47.41,80906.0,35.9165,35.9241,35.8862,35.9014,80906.0
2016-04-28 13:00:00,47.41,47.41,47.29,47.31,116584.0,35.9014,35.9014,35.8105,35.8256,116584.0
2016-04-28 13:05:00,47.3,47.32,47.27,47.29,89212.0,35.8181,35.8332,35.7954,35.8105,89212.0
2016-04-28 13:10:00,47.28,47.3,47.23,47.27,180174.0,35.8029,35.8181,35.7651,35.7954,180174.0
2016-04-28 13:15:00,47.27,47.28,47.21,47.22,122160.0,35.7954,35.8029,35.7499,35.7575,122160.0
2016-04-28 13:20:00,47.21,47.26,47.19,47.2,144767.0,35.7499,35.7878,35.7348,35.7423,144767.0
2016-04-28 13:25:00,47.2,47.28,47.18,47.24,134298.0,35.7423,35.8029,35.7272,35.7726,134298.0
2016-04-28 13:30:00,47.25,47.28,47.21,47.21,91662.0,35.7802,35.8029,35.7499,35.7499,91662.0
2016-04-28 13:35:00,47.21,47.26,47.19,47.25,70393.0,35.7499,35.7878,35.7348,35.7802,70393.0
2016-04-28 13:40:00,47.25,47.25,47.21,47.22,69455.0,35.7802,35.7802,35.7499,35.7575,69455.0
2016-04-28 13:45:00,47.22,47.25,47.2,47.25,71881.0,35.7575,35.7802,35.7423,35.7802,71881.0
2016-04-28 13:50:00,47.25,47.29,47.23,47.24,190001.0,35.7802,35.8105,35.7651,35.7726,190001.0
2016-04-28 13:55:00,47.23,47.3,47.23,47.3,173023.0,35.7651,35.8181,35.7651,35.8181,173023.0
2016-04-28 14:00:00,47.3,47.3,47.25,47.3,124728.0,35.8181,35.8181,35.7802,35.8181,124728.0
2016-04-28 14:05:00,47.29,47.34,47.29,47.33,58264.0,35.8105,35.8484,35.8105,35.8408,58264.0
2016-04-28 14:10:00,47.33,47.34,47.23,47.25,157146.0,35.8408,35.8484,35.7651,35.7802,157146.0
2016-04-28 14:15:00,47.26,47.26,47.17,47.18,199516.0,35.7878,35.7878,35.7196,35.7272,199516.0
2016-04-28 14:20:00,47.17,47.22,47.16,47.21,131371.0,35.7196,35.7575,35.7121,35.7499,131371.0
2016-04-28 14:25:00,47.21,47.26,47.19,47.25,144186.0,35.7499,35.7878,35.7348,35.7802,144186.0
2016-04-28 14:30:00,47.24,47.27,47.21,47.23,62995.0,35.7726,35.7954,35.7499,35.7651,62995.0
2016-04-28 14:35:00,47.24,47.24,47.17,47.19,120613.0,35.7726,35.7726,35.7196,35.7348,120613.0
2016-04-28 14:40:00,47.19,47.28,47.18,47.25,82920.0,35.7348,35.8029,35.7272,35.7802,82920.0
2016-04-28 14:45:00,47.26,47.26,47.17,47.22,126557.0,35.7878,35.7878,35.7196,35.7575,126557.0
2016-04-28 14:50:00,47.21,47.21,47.15,47.15,107916.0,35.7499,35.7499,35.7045,35.7045,107916.0
2016-04-28 14:55:00,47.15,47.16,47.11,47.16,237574.0,35.7045,35.7121,35.6742,35.7121,237574.0
2016-04-28 15:00:00,47.16,47.17,47.1,47.14,208729.0,35.7121,35.7196,35.6666,35.6969,208729.0
2016-04-28 15:05:00,47.14,47.17,47.09,47.1,190833.0,35.6969,35.7196,35.6591,35.6666,190833.0
2016-04-28 15:10:00,47.09,47.11,46.93,46.94,368770.0,35.6591,35.6742,35.5379,35.5455,368770.0
2016-04-28 15:15:00,46.94,46.96,46.89,46.9,292420.0,35.5455,35.5606,35.5076,35.5152,292420.0
2016-04-28 15:20:00,46.9,46.94,46.78,46.79,225182.0,35.5152,35.5455,35.4243,35.4319,225182.0
2016-04-28 15:25:00,46.8,46.8,46.55,46.59,675481.0,35.4394,35.4394,35.2501,35.2804,675481.0
2016-04-28 15:30:00,46.59,46.71,46.58,46.67,317469.0,35.2804,35.3713,35.2729,35.341,317469.0
2016-04-28 15:35:00,46.67,46.83,46.66,46.83,853241.0,35.341,35.4622,35.3334,35.4622,853241.0
2016-04-28 15:40:00,46.83,46.89,46.81,46.83,488402.0,35.4622,35.5076,35.447,35.4622,488402.0
2016-04-28 15:45:00,46.83,46.92,46.76,46.76,643870.0,35.4622,35.5303,35.4092,35.4092,643870.0
2016-04-28 15:50:00,46.76,46.81,46.71,46.74,463037.0,35.4092,35.447,35.3713,35.394,463037.0
2016-04-28 15:55:00,46.74,46.76,46.64,46.74,893482.0,35.394,35.4092,35.3183,35.394,893482.0
2016-04-29 09:30:00,46.52,46.81,46.5,46.78,506944.0,35.2274,35.447,35.2123,35.4243,506944.0
2016-04-29 09:35:00,46.79,46.86,46.45,46.59,425812.0,35.4319,35.4849,35.1744,35.2804,425812.0
2016-04-29 09:40:00,46.6,46.65,46.53,46.6,393264.0,35.288,35.3259,35.235,35.288,393264.0
2016-04-29 09:45:00,46.6,46.65,46.36,46.38,306976.0,35.288,35.3259,35.1063,35.1214,306976.0
2016-04-29 09:50:00,46.38,46.52,46.29,46.36,535604.0,35.1214,35.2274,35.0532,35.1063,535604.0
2016-04-29 09:55:00,46.36,46.41,46.3,46.31,247894.0,35.1063,35.1441,35.0608,35.0684,247894.0
2016-04-29 10:00:00,46.3,46.33,46.23,46.31,362971.0,35.0608,35.0835,35.0078,35.0684,362971.0
2016-04-29 10:05:00,46.3,46.37,46.26,46.3,350226.0,35.0608,35.1138,35.0305,35.0608,350226.0
2016-04-29 10:10:00,46.3,46.38,46.22,46.3,496929.0,35.0608,35.1214,35.0002,35.0608,496929.0
2016-04-29 10:15:00,46.3,46.43,46.27,46.4,228136.0,35.0608,35.1593,35.0381,35.1365,228136.0
2016-04-29 10:20:00,46.39,46.51,46.36,46.48,219400.0,35.129,35.2198,35.1063,35.1971,219400.0
2016-04-29 10:25:00,46.48,46.51,46.34,46.45,167735.0,35.1971,35.2198,35.0911,35.1744,167735.0
2016-04-29 10:30:00,46.44,46.71,46.43,46.71,400263.0,35.1668,35.3713,35.1593,35.3713,400263.0
2016-04-29 10:35:00,46.71,46.81,46.68,46.81,257495.0,35.3713,35.447,35.3486,35.447,257495.0
2016-04-29 10:40:00,46.81,46.84,46.66,46.69,241588.0,35.447,35.4697,35.3334,35.3562,241588.0
2016-04-29 10:45:00,46.68,46.68,46.56,46.6,255099.0,35.3486,35.3486,35.2577,35.288,255099.0
2016-04-29 10:50:00,46.61,46.61,46.49,46.53,213465.0,35.2956,35.2956,35.2047,35.235,213465.0
2016-04-29 10:55:00,46.53,46.67,46.52,46.63,143452.0,35.235,35.341,35.2274,35.3107,143452.0
2016-04-29 11:00:00,46.63,46.74,46.63,46.71,208860.0,35.3107,35.394,35.3107,35.3713,208860.0
2016-04-29 11:05:00,46.72,46.79,46.71,46.76,172410.0,35.3789,35.4319,35.3713,35.4092,172410.0
2016-04-29 11:10:00,46.77,46.8,46.71,46.74,217457.0,35.4167,35.4394,35.3713,35.394,217457.0
2016-04-29 11:15:00,46.75,46.77,46.62,46.62,295324.0,35.4016,35.4167,35.3031,35.3031,295324.0
2016-04-29 11:20:00,46.62,46.62,46.48,46.53,315572.0,35.3031,35.3031,35.1971,35.235,315572.0
2016-04-29 11:25:00,46.53,46.58,46.41,46.44,345390.0,35.235,35.2729,35.1441,35.1668,345390.0
2016-04-29 11:30:00,46.46,46.47,46.32,46.36,328190.0,35.182,35.1896,35.076,35.1063,328190.0
2016-04-29 11:35:00,46.35,46.35,46.2,46.32,216740.0,35.0987,35.0987,34.9851,35.076,216740.0
2016-04-29 11:40:00,46.31,46.31,46.2,46.21,183657.0,35.0684,35.0684,34.9851,34.9927,183657.0
2016-04-29 11:45:00,46.22,46.35,46.21,46.32,412412.0,35.0002,35.0987,34.9927,35.076,412412.0
2016-04-29 11:50:00,46.31,46.4,46.3,46.38,272643.0,35.0684,35.1365,35.0608,35.1214,272643.0
2016-04-29 11:55:00,46.37,46.41,46.35,46.38,183267.0,35.1138,35.1441,35.0987,35.1214,183267.0
2016-04-29 12:00:00,46.38,46.41,46.3,46.33,160735.0,35.1214,35.1441,35.0608,35.0835,160735.0
2016-04-29 12:05:00,46.34,46.36,46.3,46.32,188343.0,35.0911,35.1063,35.0608,35.076,188343.0
2016-04-29 12:10:00,46.31,46.36,46.3,46.3,264707.0,35.0684,35.1063,35.0608,35.0608,264707.0
2016-04-29 12:15:00,46.3,46.38,46.3,46.36,228902.0,35.0608,35.1214,35.0608,35.1063,228902.0
2016-04-29 12:20:00,46.36,46.4,46.33,46.34,220081.0,35.1063,35.1365,35.0835,35.0911,220081.0
2016-04-29 12:25:00,46.34,46.35,46.3,46.32,152085.0,35.0911,35.0987,35.0608,35.076,152085.0
2016-04-29 12:30:00,46.32,46.36,46.27,46.35,241498.0,35.076,35.1063,35.0381,35.0987,241498.0
2016-04-29 12:35:00,46.34,46.4,46.31,46.37,176839.0,35.0911,35.1365,35.0684,35.1138,176839.0
2016-04-29 12:40:00,46.38,46.4,46.32,46.37,92555.0,35.1214,35.1365,35.076,35.1138,92555.0
2016-04-29 12:45:00,46.37,46.45,46.37,46.44,129907.0,35.1138,35.1744,35.1138,35.1668,129907.0
2016-04-29 12:50:00,46.45,46.47,46.38,46.41,124025.0,35.1744,35.1896,35.1214,35.1441,124025.0
2016-04-29 12:55:00,46.41,46.44,46.36,46.38,111875.0,35.1441,35.1668,35.1063,35.1214,111875.0
2016-04-29 13:00:00,46.38,46.39,46.33,46.37,180423.0,35.1214,35.129,35.0835,35.1138,180423.0
2016-04-29 13:05:00,46.36,46.49,46.34,46.46,169365.0,35.1063,35.2047,35.0911,35.182,169365.0
2016-04-29 13:10:00,46.47,46.57,46.44,46.56,215325.0,35.1896,35.2653,35.1668,35.2577,215325.0
2016-04-29 13:15:00,46.56,46.57,46.5,46.57,104171.0,35.2577,35.2653,35.2123,35.2653,104171.0
2016-04-29 13:20:00,46.57,46.65,46.54,46.64,122790.0,35.2653,35.3259,35.2426,35.3183,122790.0
2016-04-29 13:25:00,46.64,46.67,46.56,46.58,147944.0,35.3183,35.341,35.2577,35.2729,147944.0
2016-04-29 13:30:00,46.59,46.61,46.54,46.57,107007.0,35.2804,35.2956,35.2426,35.2653,107007.0
2016-04-29 13:35:00,46.58,46.58,46.42,46.46,283863.0,35.2729,35.2729,35.1517,35.182,283863.0
2016-04-29 13:40:00,46.46,46.47,46.35,46.38,196067.0,35.182,35.1896,35.0987,35.1214,196067.0
2016-04-29 13:45:00,46.37,46.4,46.33,46.38,159706.0,35.1138,35.1365,35.0835,35.1214,159706.0
2016-04-29 13:50:00,46.38,46.46,46.34,46.4,145710.0,35.1214,35.182,35.0911,35.1365,145710.0
2016-04-29 13:55:00,46.4,46.4,46.26,46.29,177876.0,35.1365,35.1365,35.0305,35.0532,177876.0
2016-04-29 14:00:00,46.3,46.35,46.26,46.28,148842.0,35.0608,35.0987,35.0305,35.0457,148842.0
2016-04-29 14:05:00,46.29,46.32,46.22,46.23,180133.0,35.0532,35.076,35.0002,35.0078,180133.0
2016-04-29 14:10:00,46.23,46.24,46.15,46.21,237112.0,35.0078,35.0154,34.9472,34.9927,237112.0
2016-04-29 14:15:00,46.2,46.28,46.13,46.24,205962.0,34.9851,35.0457,34.9321,35.0154,205962.0
2016-04-29 14:20:00,46.24,46.37,46.24,46.34,196901.0,35.0154,35.1138,35.0154,35.0911,196901.0
2016-04-29 14:25:00,46.34,46.44,46.32,46.41,118630.0,35.0911,35.1668,35.076,35.1441,118630.0
2016-04-29 14:30:00,46.41,46.42,46.31,46.37,104535.0,35.1441,35.1517,35.0684,35.1138,104535.0
2016-04-29 14:35:00,46.37,46.37,46.3,46.31,158288.0,35.1138,35.1138,35.0608,35.0684,158288.0
2016-04-29 14:40:00,46.3,46.34,46.18,46.21,190823.0,35.0608,35.0911,34.97,34.9927,190823.0
2016-04-29 14:45:00,46.22,46.27,46.19,46.26,229391.0,35.0002,35.0381,34.9775,35.0305,229391.0
2016-04-29 14:50:00,46.26,46.27,46.15,46.2,206428.0,35.0305,35.0381,34.9472,34.9851,206428.0
2016-04-29 14:55:00,46.2,46.23,46.06,46.08,266424.0,34.9851,35.0078,34.8791,34.8942,266424.0
2016-04-29 15:00:00,46.08,46.19,46.06,46.17,269332.0,34.8942,34.9775,34.8791,34.9624,269332.0
2016-04-29 15:05:00,46.18,46.27,46.16,46.18,402537.0,34.97,35.0381,34.9548,34.97,402537.0
2016-04-29 15:10:00,46.17,46.25,46.13,46.23,431399.0,34.9624,35.023,34.9321,35.0078,431399.0
2016-04-29 15:15:00,46.23,46.26,46.2,46.23,235696.0,35.0078,35.0305,34.9851,35.0078,235696.0
2016-04-29 15:20:00,46.24,46.28,46.19,46.19,236037.0,35.0154,35.0457,34.9775,34.9775,236037.0
2016-04-29 15:25:00,46.19,46.25,46.15,46.16,249262.0,34.9775,35.023,34.9472,34.9548,249262.0
2016-04-29 15:30:00,46.16,46.33,46.15,46.33,678089.0,34.9548,35.0835,34.9472,35.0835,678089.0
2016-04-29 15:35:00,46.33,46.37,46.29,46.34,397381.0,35.0835,35.1138,35.0532,35.0911,397381.0
2016-04-29 15:40:00,46.35,46.37,46.3,46.36,533292.0,35.0987,35.1138,35.0608,35.1063,533292.0
2016-04-29 15:45:00,46.37,46.48,46.32,46.34,547850.0,35.1138,35.1971,35.076,35.0911,547850.0
2016-04-29 15:50:00,46.33,46.37,46.26,46.32,632447.0,35.0835,35.1138,35.0305,35.076,632447.0
2016-04-29 15:55:00,46.32,46.34,46.21,46.28,1086739.0,35.076,35.0911,34.9927,35.0457,1086739.0
2016-05-02 09:30:00,46.54,46.63,46.44,46.45,338793.0,35.2426,35.3107,35.1668,35.1744,338793.0
2016-05-02 09:35:00,46.45,46.49,46.0,46.27,501350.0,35.1744,35.2047,34.8336,35.0381,501350.0
2016-05-02 09:40:00,46.27,46.3,46.03,46.13,255470.0,35.0381,35.0608,34.8564,34.9321,255470.0
2016-05-02 09:45:00,46.13,46.19,45.9,45.98,343341.0,34.9321,34.9775,34.7579,34.8185,343341.0
2016-05-02 09:50:00,45.97,46.11,45.9,46.09,217084.0,34.8109,34.9169,34.7579,34.9018,217084.0
2016-05-02 09:55:00,46.08,46.15,46.04,46.07,211321.0,34.8942,34.9472,34.8639,34.8867,211321.0
2016-05-02 10:00:00,46.06,46.2,45.98,46.07,224543.0,34.8791,34.9851,34.8185,34.8867,224543.0
2016-05-02 10:05:00,46.07,46.34,46.05,46.33,208776.0,34.8867,35.0911,34.8715,35.0835,208776.0
2016-05-02 10:10:00,46.34,46.41,46.26,46.39,195219.0,35.0911,35.1441,35.0305,35.129,195219.0
2016-05-02 10:15:00,46.38,46.57,46.38,46.45,321508.0,35.1214,35.2653,35.1214,35.1744,321508.0
2016-05-02 10:20:00,46.45,46.52,46.44,46.51,253068.0,35.1744,35.2274,35.1668,35.2198,253068.0
2016-05-02 10:25:00,46.52,46.54,46.44,46.47,148406.0,35.2274,35.2426,35.1668,35.1896,148406.0
2016-05-02 10:30:00,46.47,46.49,46.39,46.42,138582.0,35.1896,35.2047,35.129,35.1517,138582.0
2016-05-02 10:35:00,46.41,46.46,46.35,46.35,143321.0,35.1441,35.182,35.0987,35.0987,143321.0
2016-05-02 10:40:00,46.35,46.43,46.34,46.38,113032.0,35.0987,35.1593,35.0911,35.1214,113032.0
2016-05-02 10:45:00,46.38,46.51,46.38,46.51,158822.0,35.1214,35.2198,35.1214,35.2198,158822.0
2016-05-02 10:50:00,46.51,46.52,46.39,46.46,133793.0,35.2198,35.2274,35.129,35.182,133793.0
2016-05-02 10:55:00,46.45,46.47,46.38,46.47,100331.0,35.1744,35.1896,35.1214,35.1896,100331.0
2016-05-02 11:00:00,46.46,46.56,46.42,46.54,131141.0,35.182,35.2577,35.1517,35.2426,131141.0
2016-05-02 11:05:00,46.55,46.64,46.52,46.64,172298.0,35.2501,35.3183,35.2274,35.3183,172298.0
2016-05-02 11:10:00,46.64,46.7,46.62,46.66,162356.0,35.3183,35.3637,35.3031,35.3334,162356.0
2016-05-02 11:15:00,46.67,46.71,46.64,46.67,143364.0,35.341,35.3713,35.3183,35.341,143364.0
2016-05-02 11:20:00,46.66,46.68,46.6,46.66,117744.0,35.3334,35.3486,35.288,35.3334,117744.0
2016-05-02 11:25:00,46.66,46.66,46.56,46.62,147473.0,35.3334,35.3334,35.2577,35.3031,147473.0
2016-05-02 11:30:00,46.63,46.65,46.57,46.63,108271.0,35.3107,35.3259,35.2653,35.3107,108271.0
2016-05-02 11:35:00,46.64,46.71,46.61,46.7,141484.0,35.3183,35.3713,35.2956,35.3637,141484.0
2016-05-02 11:40:00,46.69,46.73,46.63,46.64,156139.0,35.3562,35.3864,35.3107,35.3183,156139.0
2016-05-02 11:45:00,46.65,46.68,46.63,46.66,228607.0,35.3259,35.3486,35.3107,35.3334,228607.0
2016-05-02 11:50:00,46.66,46.7,46.57,46.66,298806.0,35.3334,35.3637,35.2653,35.3334,298806.0
2016-05-02 11:55:00,46.67,46.75,46.59,46.62,168029.0,35.341,35.4016,35.2804,35.3031,168029.0
2016-05-02 12:00:00,46.62,46.63,46.55,46.62,106306.0,35.3031,35.3107,35.2501,35.3031,106306.0
2016-05-02 12:05:00,46.62,46.67,46.61,46.63,86665.0,35.3031,35.341,35.2956,35.3107,86665.0
2016-05-02 12:10:00,46.62,46.66,46.6,46.61,70825.0,35.3031,35.3334,35.288,35.2956,70825.0
2016-05-02 12:15:00,46.61,46.64,46.59,46.63,141035.0,35.2956,35.3183,35.2804,35.3107,141035.0
2016-05-02 12:20:00,46.63,46.65,46.53,46.54,254949.0,35.3107,35.3259,35.235,35.2426,254949.0
2016-05-02 12:25:00,46.55,46.56,46.49,46.52,126905.0,35.2501,35.2577,35.2047,35.2274,126905.0
2016-05-02 12:30:00,46.53,46.58,46.51,46.55,115759.0,35.235,35.2729,35.2198,35.2501,115759.0
2016-05-02 12:35:00,46.56,46.64,46.56,46.6,88986.0,35.2577,35.3183,35.2577,35.288,88986.0
2016-05-02 12:40:00,46.6,46.64,46.56,46.59,141258.0,35.288,35.3183,35.2577,35.2804,141258.0
2016-05-02 12:45:00,46.6,46.66,46.59,46.61,101110.0,35.288,35.3334,35.2804,35.2956,101110.0
2016-05-02 12:50:00,46.61,46.64,46.59,46.62,75382.0,35.2956,35.3183,35.2804,35.3031,75382.0
2016-05-02 12:55:00,46.61,46.68,46.61,46.66,136820.0,35.2956,35.3486,35.2956,35.3334,136820.0
2016-05-02 13:00:00,46.66,46.71,46.63,46.68,100191.0,35.3334,35.3713,35.3107,35.3486,100191.0
2016-05-02 13:05:00,46.69,46.72,46.67,46.67,58619.0,35.3562,35.3789,35.341,35.341,58619.0
2016-05-02 13:10:00,46.67,46.77,46.67,46.77,137821.0,35.341,35.4167,35.341,35.4167,137821.0
2016-05-02 13:15:00,46.77,46.79,46.74,46.78,149896.0,35.4167,35.4319,35.394,35.4243,149896.0
2016-05-02 13:20:00,46.78,46.81,46.77,46.79,151265.0,35.4243,35.447,35.4167,35.4319,151265.0
2016-05-02 13:25:00,46.78,46.82,46.77,46.82,82610.0,35.4243,35.4546,35.4167,35.4546,82610.0
2016-05-02 13:30:00,46.82,46.83,46.79,46.8,114177.0,35.4546,35.4622,35.4319,35.4394,114177.0
2016-05-02 13:35:00,46.8,46.8,46.72,46.76,163024.0,35.4394,35.4394,35.3789,35.4092,163024.0
2016-05-02 13:40:00,46.76,46.8,46.74,46.8,69349.0,35.4092,35.4394,35.394,35.4394,69349.0
2016-05-02 13:45:00,46.8,46.8,46.73,46.76,106224.0,35.4394,35.4394,35.3864,35.4092,106224.0
2016-05-02 13:50:00,46.76,46.79,46.75,46.77,46130.0,35.4092,35.4319,35.4016,35.4167,46130.0
2016-05-02 13:55:00,46.78,46.78,46.69,46.72,172018.0,35.4243,35.4243,35.3562,35.3789,172018.0
2016-05-02 14:00:00,46.73,46.75,46.71,46.72,57447.0,35.3864,35.4016,35.3713,35.3789,57447.0
2016-05-02 14:05:00,46.72,46.77,46.72,46.74,59877.0,35.3789,35.4167,35.3789,35.394,59877.0
2016-05-02 14:10:00,46.74,46.8,46.71,46.8,139334.0,35.394,35.4394,35.3713,35.4394,139334.0
2016-05-02 14:15:00,46.8,46.83,46.77,46.78,95345.0,35.4394,35.4622,35.4167,35.4243,95345.0
2016-05-02 14:20:00,46.78,46.82,46.76,46.77,119630.0,35.4243,35.4546,35.4092,35.4167,119630.0
2016-05-02 14:25:00,46.78,46.78,46.72,46.74,81239.0,35.4243,35.4243,35.3789,35.394,81239.0
2016-05-02 14:30:00,46.74,46.8,46.74,46.74,99006.0,35.394,35.4394,35.394,35.394,99006.0
2016-05-02 14:35:00,46.75,46.75,46.67,46.67,102079.0,35.4016,35.4016,35.341,35.341,102079.0
2016-05-02 14:40:00,46.67,46.7,46.65,46.65,86280.0,35.341,35.3637,35.3259,35.3259,86280.0
2016-05-02 14:45:00,46.66,46.68,46.65,46.68,74066.0,35.3334,35.3486,35.3259,35.3486,74066.0
2016-05-02 14:50:00,46.68,46.69,46.59,46.59,119802.0,35.3486,35.3562,35.2804,35.2804,119802.0
2016-05-02 14:55:00,46.59,46.62,46.58,46.62,108276.0,35.2804,35.3031,35.2729,35.3031,108276.0
2016-05-02 15:00:00,46.62,46.64,46.6,46.63,112027.0,35.3031,35.3183,35.288,35.3107,112027.0
2016-05-02 15:05:00,46.64,46.65,46.61,46.64,90433.0,35.3183,35.3259,35.2956,35.3183,90433.0
2016-05-02 15:10:00,46.64,46.67,46.64,46.66,98046.0,35.3183,35.341,35.3183,35.3334,98046.0
2016-05-02 15:15:00,46.66,46.67,46.64,46.67,116590.0,35.3334,35.341,35.3183,35.341,116590.0
2016-05-02 15:20:00,46.66,46.69,46.65,46.65,144626.0,35.3334,35.3562,35.3259,35.3259,144626.0
2016-05-02 15:25:00,46.65,46.66,46.62,46.63,131692.0,35.3259,35.3334,35.3031,35.3107,131692.0
2016-05-02 15:30:00,46.64,46.64,46.57,46.58,243296.0,35.3183,35.3183,35.2653,35.2729,243296.0
2016-05-02 15:35:00,46.58,46.64,46.57,46.63,178203.0,35.2729,35.3183,35.2653,35.3107,178203.0
2016-05-02 15:40:00,46.63,46.71,46.62,46.71,342776.0,35.3107,35.3713,35.3031,35.3713,342776.0
2016-05-02 15:45:00,46.7,46.71,46.65,46.67,326788.0,35.3637,35.3713,35.3259,35.341,326788.0
2016-05-02 15:50:00,46.67,46.68,46.62,46.63,271800.0,35.341,35.3486,35.3031,35.3107,271800.0
2016-05-02 15:55:00,46.64,46.68,46.62,46.67,595638.0,35.3183,35.3486,35.3031,35.341,595638.0
2016-05-03 09:30:00,45.77,45.83,45.61,45.68,711001.0,34.6595,34.7049,34.5383,34.5913,711001.0
2016-05-03 09:35:00,45.7,45.71,45.28,45.44,999719.0,34.6065,34.614,34.2884,34.4096,999719.0
2016-05-03 09:40:00,45.45,45.64,45.34,45.4,757709.0,34.4172,34.561,34.3339,34.3793,757709.0
2016-05-03 09:45:00,45.4,45.44,45.17,45.17,530817.0,34.3793,34.4096,34.2051,34.2051,530817.0
2016-05-03 09:50:00,45.18,45.31,45.16,45.29,353230.0,34.2127,34.3111,34.1976,34.296,353230.0
2016-05-03 09:55:00,45.29,45.41,45.27,45.33,414765.0,34.296,34.3869,34.2809,34.3263,414765.0
2016-05-03 10:00:00,45.34,45.35,45.2,45.23,299550.0,34.3339,34.3414,34.2278,34.2506,299550.0
2016-05-03 10:05:00,45.23,45.25,45.13,45.14,444394.0,34.2506,34.2657,34.1748,34.1824,444394.0
2016-05-03 10:10:00,45.14,45.14,45.0,45.07,662756.0,34.1824,34.1824,34.0764,34.1294,662756.0
2016-05-03 10:15:00,45.06,45.2,45.04,45.19,366563.0,34.1218,34.2278,34.1067,34.2203,366563.0
2016-05-03 10:20:00,45.19,45.25,45.18,45.22,357919.0,34.2203,34.2657,34.2127,34.243,357919.0
2016-05-03 10:25:00,45.22,45.33,45.21,45.27,282051.0,34.243,34.3263,34.2354,34.2809,282051.0
2016-05-03 10:30:00,45.27,45.32,45.22,45.27,300124.0,34.2809,34.3187,34.243,34.2809,300124.0
2016-05-03 10:35:00,45.27,45.28,45.06,45.12,263953.0,34.2809,34.2884,34.1218,34.1673,263953.0
2016-05-03 10:40:00,45.11,45.14,45.05,45.08,406164.0,34.1597,34.1824,34.1143,34.137,406164.0
2016-05-03 10:45:00,45.07,45.08,45.0,45.04,233608.0,34.1294,34.137,34.0764,34.1067,233608.0
2016-05-03 10:50:00,45.03,45.11,45.0,45.04,233046.0,34.0991,34.1597,34.0764,34.1067,233046.0
2016-05-03 10:55:00,45.05,45.13,44.98,45.0,235096.0,34.1143,34.1748,34.0612,34.0764,235096.0
2016-05-03 11:00:00,45.0,45.14,45.0,45.12,257992.0,34.0764,34.1824,34.0764,34.1673,257992.0
2016-05-03 11:05:00,45.11,45.14,45.05,45.11,161527.0,34.1597,34.1824,34.1143,34.1597,161527.0
2016-05-03 11:10:00,45.11,45.18,45.06,45.17,203854.0,34.1597,34.2127,34.1218,34.2051,203854.0
2016-05-03 11:15:00,45.16,45.22,45.12,45.15,178427.0,34.1976,34.243,34.1673,34.19,178427.0
2016-05-03 11:20:00,45.14,45.18,45.08,45.14,174359.0,34.1824,34.2127,34.137,34.1824,174359.0
2016-05-03 11:25:00,45.14,45.23,45.13,45.16,301070.0,34.1824,34.2506,34.1748,34.1976,301070.0
2016-05-03 11:30:00,45.17,45.3,45.13,45.29,221490.0,34.2051,34.3036,34.1748,34.296,221490.0
2016-05-03 11:35:00,45.3,45.36,45.29,45.34,215218.0,34.3036,34.349,34.296,34.3339,215218.0
2016-05-03 11:40:00,45.35,45.46,45.32,45.44,223515.0,34.3414,34.4247,34.3187,34.4096,223515.0
2016-05-03 11:45:00,45.45,45.5,45.43,45.44,183258.0,34.4172,34.455,34.402,34.4096,183258.0
2016-05-03 11:50:00,45.45,45.55,45.44,45.53,263634.0,34.4172,34.4929,34.4096,34.4777,263634.0
2016-05-03 11:55:00,45.52,45.53,45.45,45.46,136510.0,34.4702,34.4777,34.4172,34.4247,136510.0
2016-05-03 12:00:00,45.47,45.54,45.43,45.44,179195.0,34.4323,34.4853,34.402,34.4096,179195.0
2016-05-03 12:05:00,45.44,45.44,45.35,45.39,147891.0,34.4096,34.4096,34.3414,34.3717,147891.0
2016-05-03 12:10:00,45.38,45.4,45.27,45.3,135193.0,34.3641,34.3793,34.2809,34.3036,135193.0
2016-05-03 12:15:00,45.29,45.36,45.29,45.34,113739.0,34.296,34.349,34.296,34.3339,113739.0
2016-05-03 12:20:00,45.35,45.38,45.29,45.3,222888.0,34.3414,34.3641,34.296,34.3036,222888.0
2016-05-03 12:25:00,45.31,45.35,45.29,45.31,137865.0,34.3111,34.3414,34.296,34.3111,137865.0
2016-05-03 12:30:00,45.32,45.37,45.32,45.36,100388.0,34.3187,34.3566,34.3187,34.349,100388.0
2016-05-03 12:35:00,45.36,45.46,45.34,45.43,125493.0,34.349,34.4247,34.3339,34.402,125493.0
2016-05-03 12:40:00,45.44,45.48,45.41,45.41,88216.0,34.4096,34.4399,34.3869,34.3869,88216.0
2016-05-03 12:45:00,45.41,45.43,45.39,45.42,89410.0,34.3869,34.402,34.3717,34.3944,89410.0
2016-05-03 12:50:00,45.43,45.52,45.42,45.5,108978.0,34.402,34.4702,34.3944,34.455,108978.0
2016-05-03 12:55:00,45.5,45.58,45.49,45.55,120047.0,34.455,34.5156,34.4474,34.4929,120047.0
2016-05-03 13:00:00,45.55,45.58,45.51,45.54,199486.0,34.4929,34.5156,34.4626,34.4853,199486.0
2016-05-03 13:05:00,45.53,45.59,45.51,45.57,159045.0,34.4777,34.5232,34.4626,34.508,159045.0
2016-05-03 13:10:00,45.57,45.59,45.54,45.55,117362.0,34.508,34.5232,34.4853,34.4929,117362.0
2016-05-03 13:15:00,45.56,45.59,45.53,45.59,124650.0,34.5005,34.5232,34.4777,34.5232,124650.0
2016-05-03 13:20:00,45.59,45.63,45.56,45.6,115087.0,34.5232,34.5535,34.5005,34.5307,115087.0
2016-05-03 13:25:00,45.6,45.65,45.59,45.64,142495.0,34.5307,34.5686,34.5232,34.561,142495.0
2016-05-03 13:30:00,45.64,45.66,45.59,45.63,154328.0,34.561,34.5762,34.5232,34.5535,154328.0
2016-05-03 13:35:00,45.63,45.68,45.6,45.67,171714.0,34.5535,34.5913,34.5307,34.5838,171714.0
2016-05-03 13:40:00,45.67,45.73,45.61,45.61,198050.0,34.5838,34.6292,34.5383,34.5383,198050.0
2016-05-03 13:45:00,45.62,45.65,45.61,45.62,161300.0,34.5459,34.5686,34.5383,34.5459,161300.0
2016-05-03 13:50:00,45.61,45.64,45.57,45.59,243709.0,34.5383,34.561,34.508,34.5232,243709.0
2016-05-03 13:55:00,45.58,45.62,45.56,45.56,172296.0,34.5156,34.5459,34.5005,34.5005,172296.0
2016-05-03 14:00:00,45.56,45.61,45.54,45.6,159824.0,34.5005,34.5383,34.4853,34.5307,159824.0
2016-05-03 14:05:00,45.59,45.65,45.57,45.65,112910.0,34.5232,34.5686,34.508,34.5686,112910.0
2016-05-03 14:10:00,45.65,45.67,45.57,45.6,167819.0,34.5686,34.5838,34.508,34.5307,167819.0
2016-05-03 14:15:00,45.6,45.62,45.53,45.55,173316.0,34.5307,34.5459,34.4777,34.4929,173316.0
2016-05-03 14:20:00,45.54,45.58,45.5,45.56,160937.0,34.4853,34.5156,34.455,34.5005,160937.0
2016-05-03 14:25:00,45.56,45.59,45.52,45.57,122005.0,34.5005,34.5232,34.4702,34.508,122005.0
2016-05-03 14:30:00,45.57,45.62,45.55,45.61,127667.0,34.508,34.5459,34.4929,34.5383,127667.0
2016-05-03 14:35:00,45.6,45.68,45.6,45.64,140423.0,34.5307,34.5913,34.5307,34.561,140423.0
2016-05-03 14:40:00,45.64,45.65,45.56,45.57,199671.0,34.561,34.5686,34.5005,34.508,199671.0
2016-05-03 14:45:00,45.58,45.59,45.46,45.48,242571.0,34.5156,34.5232,34.4247,34.4399,242571.0
2016-05-03 14:50:00,45.49,45.56,45.48,45.55,150632.0,34.4474,34.5005,34.4399,34.4929,150632.0
2016-05-03 14:55:00,45.55,45.61,45.52,45.59,127584.0,34.4929,34.5383,34.4702,34.5232,127584.0
2016-05-03 15:00:00,45.6,45.6,45.54,45.56,167068.0,34.5307,34.5307,34.4853,34.5005,167068.0
2016-05-03 15:05:00,45.57,45.64,45.56,45.64,149900.0,34.508,34.561,34.5005,34.561,149900.0
2016-05-03 15:10:00,45.64,45.66,45.55,45.56,137487.0,34.561,34.5762,34.4929,34.5005,137487.0
2016-05-03 15:15:00,45.57,45.58,45.54,45.56,197163.0,34.508,34.5156,34.4853,34.5005,197163.0
2016-05-03 15:20:00,45.57,45.59,45.48,45.52,157565.0,34.508,34.5232,34.4399,34.4702,157565.0
2016-05-03 15:25:00,45.52,45.59,45.5,45.52,173746.0,34.4702,34.5232,34.455,34.4702,173746.0
2016-05-03 15:30:00,45.52,45.55,45.44,45.46,251942.0,34.4702,34.4929,34.4096,34.4247,251942.0
2016-05-03 15:35:00,45.46,45.5,45.41,45.48,325637.0,34.4247,34.455,34.3869,34.4399,325637.0
2016-05-03 15:40:00,45.48,45.5,45.43,45.47,373343.0,34.4399,34.455,34.402,34.4323,373343.0
2016-05-03 15:45:00,45.47,45.57,45.46,45.55,390373.0,34.4323,34.508,34.4247,34.4929,390373.0
2016-05-03 15:50:00,45.55,45.6,45.52,45.54,368813.0,34.4929,34.5307,34.4702,34.4853,368813.0
2016-05-03 15:55:00,45.55,45.59,45.51,45.56,797413.0,34.4929,34.5232,34.4626,34.5005,797413.0
2016-05-04 09:30:00,44.88,44.9,44.61,44.66,933200.0,33.9855,34.0007,33.7811,33.8189,933200.0
2016-05-04 09:35:00,44.66,44.66,44.45,44.48,899816.0,33.8189,33.8189,33.6599,33.6826,899816.0
2016-05-04 09:40:00,44.49,44.67,44.47,44.54,654195.0,33.6902,33.8265,33.675,33.7281,654195.0
2016-05-04 09:45:00,44.55,44.85,44.54,44.85,714956.0,33.7356,33.9628,33.7281,33.9628,714956.0
2016-05-04 09:50:00,44.85,44.93,44.8,44.89,908764.0,33.9628,34.0234,33.9249,33.9931,908764.0
2016-05-04 09:55:00,44.89,45.01,44.88,44.89,455392.0,33.9931,34.084,33.9855,33.9931,455392.0
2016-05-04 10:00:00,44.89,45.02,44.89,44.93,609063.0,33.9931,34.0915,33.9931,34.0234,609063.0
2016-05-04 10:05:00,44.92,44.92,44.62,44.71,648496.0,34.0158,34.0158,33.7886,33.8568,648496.0
2016-05-04 10:10:00,44.72,44.96,44.72,44.79,518598.0,33.8644,34.0461,33.8644,33.9174,518598.0
2016-05-04 10:15:00,44.78,44.82,44.63,44.72,458898.0,33.9098,33.9401,33.7962,33.8644,458898.0
2016-05-04 10:20:00,44.72,44.77,44.64,44.73,359129.0,33.8644,33.9022,33.8038,33.8719,359129.0
2016-05-04 10:25:00,44.73,44.78,44.69,44.75,231713.0,33.8719,33.9098,33.8416,33.8871,231713.0
2016-05-04 10:30:00,44.74,44.75,44.57,44.57,301067.0,33.8795,33.8871,33.7508,33.7508,301067.0
2016-05-04 10:35:00,44.57,44.72,44.52,44.7,317924.0,33.7508,33.8644,33.7129,33.8492,317924.0
2016-05-04 10:40:00,44.7,44.76,44.55,44.55,284574.0,33.8492,33.8947,33.7356,33.7356,284574.0
2016-05-04 10:45:00,44.56,44.62,44.48,44.54,353748.0,33.7432,33.7886,33.6826,33.7281,353748.0
2016-05-04 10:50:00,44.54,44.6,44.5,44.58,192410.0,33.7281,33.7735,33.6978,33.7583,192410.0
2016-05-04 10:55:00,44.58,44.69,44.58,44.6,249818.0,33.7583,33.8416,33.7583,33.7735,249818.0
2016-05-04 11:00:00,44.59,44.7,44.54,44.67,419724.0,33.7659,33.8492,33.7281,33.8265,419724.0
2016-05-04 11:05:00,44.68,44.74,44.59,44.6,161906.0,33.8341,33.8795,33.7659,33.7735,161906.0
2016-05-04 11:10:00,44.59,44.61,44.5,44.5,183226.0,33.7659,33.7811,33.6978,33.6978,183226.0
2016-05-04 11:15:00,44.5,44.5,44.41,44.46,273473.0,33.6978,33.6978,33.6296,33.6675,273473.0
2016-05-04 11:20:00,44.46,44.46,44.4,44.44,183580.0,33.6675,33.6675,33.622,33.6523,183580.0
2016-05-04 11:25:00,44.44,44.44,44.32,44.34,285016.0,33.6523,33.6523,33.5615,33.5766,285016.0
2016-05-04 11:30:00,44.33,44.45,44.32,44.44,287375.0,33.569,33.6599,33.5615,33.6523,287375.0
2016-05-04 11:35:00,44.44,44.5,44.43,44.48,227765.0,33.6523,33.6978,33.6448,33.6826,227765.0
2016-05-04 11:40:00,44.48,44.5,44.33,44.35,336067.0,33.6826,33.6978,33.569,33.5842,336067.0
2016-05-04 11:45:00,44.35,44.41,44.34,44.37,332007.0,33.5842,33.6296,33.5766,33.5993,332007.0
2016-05-04 11:50:00,44.37,44.38,44.24,44.25,538447.0,33.5993,33.6069,33.5009,33.5085,538447.0
2016-05-04 11:55:00,44.25,44.38,44.24,44.3,270162.0,33.5085,33.6069,33.5009,33.5463,270162.0
2016-05-04 12:00:00,44.3,44.33,44.28,44.29,230583.0,33.5463,33.569,33.5312,33.5387,230583.0
2016-05-04 12:05:00,44.3,44.32,44.18,44.2,285313.0,33.5463,33.5615,33.4554,33.4706,285313.0
2016-05-04 12:10:00,44.19,44.29,44.18,44.28,225170.0,33.463,33.5387,33.4554,33.5312,225170.0
2016-05-04 12:15:00,44.29,44.33,44.25,44.26,208273.0,33.5387,33.569,33.5085,33.516,208273.0
2016-05-04 12:20:00,44.25,44.3,44.24,44.3,187586.0,33.5085,33.5463,33.5009,33.5463,187586.0
2016-05-04 12:25:00,44.29,44.37,44.26,44.3,257330.0,33.5387,33.5993,33.516,33.5463,257330.0
2016-05-04 12:30:00,44.29,44.36,44.27,44.35,158796.0,33.5387,33.5918,33.5236,33.5842,158796.0
2016-05-04 12:35:00,44.36,44.36,44.26,44.28,201063.0,33.5918,33.5918,33.516,33.5312,201063.0
2016-05-04 12:40:00,44.27,44.27,44.16,44.18,274920.0,33.5236,33.5236,33.4403,33.4554,274920.0
2016-05-04 12:45:00,44.19,44.28,44.17,44.23,215242.0,33.463,33.5312,33.4479,33.4933,215242.0
2016-05-04 12:50:00,44.23,44.26,44.21,44.24,204086.0,33.4933,33.516,33.4782,33.5009,204086.0
2016-05-04 12:55:00,44.24,44.29,44.19,44.24,228059.0,33.5009,33.5387,33.463,33.5009,228059.0
2016-05-04 13:00:00,44.24,44.35,44.22,44.33,169931.0,33.5009,33.5842,33.4857,33.569,169931.0
2016-05-04 13:05:00,44.33,44.37,44.32,44.34,171471.0,33.569,33.5993,33.5615,33.5766,171471.0
2016-05-04 13:10:00,44.34,44.35,44.25,44.27,308456.0,33.5766,33.5842,33.5085,33.5236,308456.0
2016-05-04 13:15:00,44.27,44.34,44.25,44.33,278057.0,33.5236,33.5766,33.5085,33.569,278057.0
2016-05-04 13:20:00,44.34,44.36,44.3,44.32,128006.0,33.5766,33.5918,33.5463,33.5615,128006.0
2016-05-04 13:25:00,44.31,44.4,44.3,44.39,238482.0,33.5539,33.622,33.5463,33.6145,238482.0
2016-05-04 13:30:00,44.4,44.4,44.34,44.36,63805.0,33.622,33.622,33.5766,33.5918,63805.0
2016-05-04 13:35:00,44.37,44.4,44.29,44.32,157405.0,33.5993,33.622,33.5387,33.5615,157405.0
2016-05-04 13:40:00,44.32,44.36,44.3,44.33,78929.0,33.5615,33.5918,33.5463,33.569,78929.0
2016-05-04 13:45:00,44.33,44.36,44.28,44.32,129555.0,33.569,33.5918,33.5312,33.5615,129555.0
2016-05-04 13:50:00,44.33,44.39,44.33,44.36,98472.0,33.569,33.6145,33.569,33.5918,98472.0
2016-05-04 13:55:00,44.37,44.38,44.32,44.37,149223.0,33.5993,33.6069,33.5615,33.5993,149223.0
2016-05-04 14:00:00,44.36,44.39,44.31,44.36,182307.0,33.5918,33.6145,33.5539,33.5918,182307.0
2016-05-04 14:05:00,44.37,44.38,44.28,44.36,149721.0,33.5993,33.6069,33.5312,33.5918,149721.0
2016-05-04 14:10:00,44.36,44.41,44.34,44.4,111224.0,33.5918,33.6296,33.5766,33.622,111224.0
2016-05-04 14:15:00,44.4,44.43,44.37,44.43,125388.0,33.622,33.6448,33.5993,33.6448,125388.0
2016-05-04 14:20:00,44.41,44.49,44.39,44.47,102251.0,33.6296,33.6902,33.6145,33.675,102251.0
2016-05-04 14:25:00,44.46,44.51,44.44,44.48,145006.0,33.6675,33.7053,33.6523,33.6826,145006.0
2016-05-04 14:30:00,44.48,44.5,44.44,44.46,97399.0,33.6826,33.6978,33.6523,33.6675,97399.0
2016-05-04 14:35:00,44.45,44.48,44.42,44.47,103480.0,33.6599,33.6826,33.6372,33.675,103480.0
2016-05-04 14:40:00,44.47,44.5,44.45,44.48,98811.0,33.675,33.6978,33.6599,33.6826,98811.0
2016-05-04 14:45:00,44.47,44.55,44.47,44.53,154998.0,33.675,33.7356,33.675,33.7205,154998.0
2016-05-04 14:50:00,44.52,44.53,44.47,44.48,117164.0,33.7129,33.7205,33.675,33.6826,117164.0
2016-05-04 14:55:00,44.48,44.51,44.47,44.48,64778.0,33.6826,33.7053,33.675,33.6826,64778.0
2016-05-04 15:00:00,44.48,44.51,44.42,44.45,181084.0,33.6826,33.7053,33.6372,33.6599,181084.0
2016-05-04 15:05:00,44.44,44.45,44.4,44.43,264214.0,33.6523,33.6599,33.622,33.6448,264214.0
2016-05-04 15:10:00,44.43,44.51,44.4,44.51,158346.0,33.6448,33.7053,33.622,33.7053,158346.0
2016-05-04 15:15:00,44.51,44.56,44.5,44.54,186868.0,33.7053,33.7432,33.6978,33.7281,186868.0
2016-05-04 15:20:00,44.53,44.59,44.51,44.58,173434.0,33.7205,33.7659,33.7053,33.7583,173434.0
2016-05-04 15:25:00,44.59,44.6,44.53,44.55,178812.0,33.7659,33.7735,33.7205,33.7356,178812.0
2016-05-04 15:30:00,44.56,44.62,44.55,44.62,185325.0,33.7432,33.7886,33.7356,33.7886,185325.0
2016-05-04 15:35:00,44.62,44.64,44.56,44.6,341782.0,33.7886,33.8038,33.7432,33.7735,341782.0
2016-05-04 15:40:00,44.61,44.72,44.6,44.71,393162.0,33.7811,33.8644,33.7735,33.8568,393162.0
2016-05-04 15:45:00,44.71,44.76,44.7,44.73,280259.0,33.8568,33.8947,33.8492,33.8719,280259.0
2016-05-04 15:50:00,44.74,44.74,44.67,44.69,330526.0,33.8795,33.8795,33.8265,33.8416,330526.0
2016-05-04 15:55:00,44.69,44.7,44.61,44.65,801262.0,33.8416,33.8492,33.7811,33.8114,801262.0
2016-05-05 09:30:00,44.78,44.95,44.72,44.83,513788.0,33.9098,34.0385,33.8644,33.9477,513788.0
2016-05-05 09:35:00,44.83,44.89,44.44,44.67,675287.0,33.9477,33.9931,33.6523,33.8265,675287.0
2016-05-05 09:40:00,44.67,44.71,44.48,44.57,369344.0,33.8265,33.8568,33.6826,33.7508,369344.0
2016-05-05 09:45:00,44.58,44.69,44.49,44.69,342213.0,33.7583,33.8416,33.6902,33.8416,342213.0
2016-05-05 09:50:00,44.7,44.81,44.65,44.73,340099.0,33.8492,33.9325,33.8114,33.8719,340099.0
2016-05-05 09:55:00,44.75,44.88,44.69,44.83,298091.0,33.8871,33.9855,33.8416,33.9477,298091.0
2016-05-05 10:00:00,44.83,45.02,44.73,45.02,404272.0,33.9477,34.0915,33.8719,34.0915,404272.0
2016-05-05 10:05:00,45.02,45.05,44.94,45.05,218697.0,34.0915,34.1143,34.031,34.1143,218697.0
2016-05-05 10:10:00,45.05,45.06,44.96,45.06,258486.0,34.1143,34.1218,34.0461,34.1218,258486.0
2016-05-05 10:15:00,45.07,45.08,44.83,44.84,271878.0,34.1294,34.137,33.9477,33.9552,271878.0
2016-05-05 10:20:00,44.84,44.87,44.73,44.83,299646.0,33.9552,33.9779,33.8719,33.9477,299646.0
2016-05-05 10:25:00,44.82,44.88,44.64,44.71,223044.0,33.9401,33.9855,33.8038,33.8568,223044.0
2016-05-05 10:30:00,44.7,44.85,44.69,44.83,154281.0,33.8492,33.9628,33.8416,33.9477,154281.0
2016-05-05 10:35:00,44.84,44.86,44.69,44.71,105501.0,33.9552,33.9704,33.8416,33.8568,105501.0
2016-05-05 10:40:00,44.71,44.79,44.69,44.73,127014.0,33.8568,33.9174,33.8416,33.8719,127014.0
2016-05-05 10:45:00,44.74,44.79,44.7,44.76,66967.0,33.8795,33.9174,33.8492,33.8947,66967.0
2016-05-05 10:50:00,44.74,44.81,44.72,44.8,53663.0,33.8795,33.9325,33.8644,33.9249,53663.0
2016-05-05 10:55:00,44.79,44.79,44.7,44.73,165837.0,33.9174,33.9174,33.8492,33.8719,165837.0
2016-05-05 11:00:00,44.73,44.8,44.71,44.8,159943.0,33.8719,33.9249,33.8568,33.9249,159943.0
2016-05-05 11:05:00,44.79,44.87,44.75,44.8,169802.0,33.9174,33.9779,33.8871,33.9249,169802.0
2016-05-05 11:10:00,44.79,44.79,44.71,44.72,84474.0,33.9174,33.9174,33.8568,33.8644,84474.0
2016-05-05 11:15:00,44.72,44.79,44.71,44.77,96547.0,33.8644,33.9174,33.8568,33.9022,96547.0
2016-05-05 11:20:00,44.77,44.77,44.55,44.56,139208.0,33.9022,33.9022,33.7356,33.7432,139208.0
2016-05-05 11:25:00,44.55,44.64,44.55,44.64,170572.0,33.7356,33.8038,33.7356,33.8038,170572.0
2016-05-05 11:30:00,44.63,44.7,44.62,44.69,109644.0,33.7962,33.8492,33.7886,33.8416,109644.0
2016-05-05 11:35:00,44.69,44.76,44.62,44.63,105162.0,33.8416,33.8947,33.7886,33.7962,105162.0
2016-05-05 11:40:00,44.63,44.7,44.63,44.67,87670.0,33.7962,33.8492,33.7962,33.8265,87670.0
2016-05-05 11:45:00,44.67,44.69,44.63,44.65,79057.0,33.8265,33.8416,33.7962,33.8114,79057.0
2016-05-05 11:50:00,44.66,44.68,44.59,44.6,77316.0,33.8189,33.8341,33.7659,33.7735,77316.0
2016-05-05 11:55:00,44.6,44.62,44.5,44.54,135728.0,33.7735,33.7886,33.6978,33.7281,135728.0
2016-05-05 12:00:00,44.53,44.6,44.52,44.59,123086.0,33.7205,33.7735,33.7129,33.7659,123086.0
2016-05-05 12:05:00,44.59,44.62,44.48,44.5,68370.0,33.7659,33.7886,33.6826,33.6978,68370.0
2016-05-05 12:10:00,44.5,44.55,44.49,44.49,54996.0,33.6978,33.7356,33.6902,33.6902,54996.0
2016-05-05 12:15:00,44.48,44.52,44.47,44.48,83863.0,33.6826,33.7129,33.675,33.6826,83863.0
2016-05-05 12:20:00,44.47,44.49,44.41,44.43,78402.0,33.675,33.6902,33.6296,33.6448,78402.0
2016-05-05 12:25:00,44.43,44.43,44.38,44.42,98364.0,33.6448,33.6448,33.6069,33.6372,98364.0
2016-05-05 12:30:00,44.43,44.44,44.36,44.42,150660.0,33.6448,33.6523,33.5918,33.6372,150660.0
2016-05-05 12:35:00,44.42,44.44,44.36,44.38,139100.0,33.6372,33.6523,33.5918,33.6069,139100.0
2016-05-05 12:40:00,44.38,44.45,44.37,44.42,223846.0,33.6069,33.6599,33.5993,33.6372,223846.0
2016-05-05 12:45:00,44.42,44.45,44.37,44.44,91003.0,33.6372,33.6599,33.5993,33.6523,91003.0
2016-05-05 12:50:00,44.44,44.48,44.42,44.48,93622.0,33.6523,33.6826,33.6372,33.6826,93622.0
2016-05-05 12:55:00,44.49,44.53,44.45,44.45,81664.0,33.6902,33.7205,33.6599,33.6599,81664.0
2016-05-05 13:00:00,44.45,44.46,44.39,44.41,95151.0,33.6599,33.6675,33.6145,33.6296,95151.0
2016-05-05 13:05:00,44.41,44.45,44.35,44.35,114066.0,33.6296,33.6599,33.5842,33.5842,114066.0
2016-05-05 13:10:00,44.35,44.38,44.27,44.28,144329.0,33.5842,33.6069,33.5236,33.5312,144329.0
2016-05-05 13:15:00,44.27,44.33,44.24,44.33,134798.0,33.5236,33.569,33.5009,33.569,134798.0
2016-05-05 13:20:00,44.33,44.34,44.26,44.28,93291.0,33.569,33.5766,33.516,33.5312,93291.0
2016-05-05 13:25:00,44.28,44.3,44.21,44.25,121122.0,33.5312,33.5463,33.4782,33.5085,121122.0
2016-05-05 13:30:00,44.24,44.34,44.23,44.28,147182.0,33.5009,33.5766,33.4933,33.5312,147182.0
2016-05-05 13:35:00,44.27,44.28,44.2,44.23,103353.0,33.5236,33.5312,33.4706,33.4933,103353.0
2016-05-05 13:40:00,44.24,44.34,44.23,44.28,65169.0,33.5009,33.5766,33.4933,33.5312,65169.0
2016-05-05 13:45:00,44.28,44.32,44.26,44.26,96368.0,33.5312,33.5615,33.516,33.516,96368.0
2016-05-05 13:50:00,44.26,44.3,44.23,44.23,88592.0,33.516,33.5463,33.4933,33.4933,88592.0
2016-05-05 13:55:00,44.24,44.29,44.22,44.27,81271.0,33.5009,33.5387,33.4857,33.5236,81271.0
2016-05-05 14:00:00,44.28,44.29,44.22,44.28,126505.0,33.5312,33.5387,33.4857,33.5312,126505.0
2016-05-05 14:05:00,44.28,44.3,44.22,44.3,73187.0,33.5312,33.5463,33.4857,33.5463,73187.0
2016-05-05 14:10:00,44.29,44.31,44.23,44.29,94357.0,33.5387,33.5539,33.4933,33.5387,94357.0
2016-05-05 14:15:00,44.29,44.3,44.2,44.2,105525.0,33.5387,33.5463,33.4706,33.4706,105525.0
2016-05-05 14:20:00,44.21,44.32,44.2,44.29,107875.0,33.4782,33.5615,33.4706,33.5387,107875.0
2016-05-05 14:25:00,44.3,44.3,44.22,44.23,85631.0,33.5463,33.5463,33.4857,33.4933,85631.0
2016-05-05 14:30:00,44.23,44.26,44.19,44.26,139954.0,33.4933,33.516,33.463,33.516,139954.0
2016-05-05 14:35:00,44.26,44.32,44.26,44.31,86389.0,33.516,33.5615,33.516,33.5539,86389.0
2016-05-05 14:40:00,44.31,44.37,44.29,44.36,107411.0,33.5539,33.5993,33.5387,33.5918,107411.0
2016-05-05 14:45:00,44.37,44.38,44.3,44.34,117547.0,33.5993,33.6069,33.5463,33.5766,117547.0
2016-05-05 14:50:00,44.34,44.37,44.33,44.33,86562.0,33.5766,33.5993,33.569,33.569,86562.0
2016-05-05 14:55:00,44.33,44.34,44.27,44.27,97736.0,33.569,33.5766,33.5236,33.5236,97736.0
2016-05-05 15:00:00,44.26,44.3,44.22,44.25,125851.0,33.516,33.5463,33.4857,33.5085,125851.0
2016-05-05 15:05:00,44.25,44.26,44.18,44.21,260005.0,33.5085,33.516,33.4554,33.4782,260005.0
2016-05-05 15:10:00,44.2,44.27,44.16,44.25,232969.0,33.4706,33.5236,33.4403,33.5085,232969.0
2016-05-05 15:15:00,44.26,44.26,44.19,44.26,116393.0,33.516,33.516,33.463,33.516,116393.0
2016-05-05 15:20:00,44.25,44.27,44.19,44.25,260597.0,33.5085,33.5236,33.463,33.5085,260597.0
2016-05-05 15:25:00,44.26,44.26,44.2,44.23,190706.0,33.516,33.516,33.4706,33.4933,190706.0
2016-05-05 15:30:00,44.24,44.26,44.19,44.22,264109.0,33.5009,33.516,33.463,33.4857,264109.0
2016-05-05 15:35:00,44.22,44.27,44.22,44.26,210185.0,33.4857,33.5236,33.4857,33.516,210185.0
2016-05-05 15:40:00,44.26,44.3,44.24,44.26,301821.0,33.516,33.5463,33.5009,33.516,301821.0
2016-05-05 15:45:00,44.27,44.3,44.2,44.22,441565.0,33.5236,33.5463,33.4706,33.4857,441565.0
2016-05-05 15:50:00,44.22,44.25,44.2,44.21,350508.0,33.4857,33.5085,33.4706,33.4782,350508.0
2016-05-05 15:55:00,44.21,44.23,44.17,44.22,755729.0,33.4782,33.4933,33.4479,33.4857,755729.0
2016-05-06 09:30:00,43.81,43.92,43.72,43.84,798408.0,33.1753,33.2586,33.1071,33.198,798408.0
2016-05-06 09:35:00,43.85,44.19,43.82,44.03,890476.0,33.2056,33.463,33.1828,33.3419,890476.0
2016-05-06 09:40:00,44.04,44.31,44.04,44.18,434511.0,33.3494,33.5539,33.3494,33.4554,434511.0
2016-05-06 09:45:00,44.19,44.23,44.0,44.1,409411.0,33.463,33.4933,33.3191,33.3949,409411.0
2016-05-06 09:50:00,44.1,44.17,44.05,44.09,321400.0,33.3949,33.4479,33.357,33.3873,321400.0
2016-05-06 09:55:00,44.09,44.17,44.02,44.03,264050.0,33.3873,33.4479,33.3343,33.3419,264050.0
2016-05-06 10:00:00,44.03,44.17,44.02,44.17,266290.0,33.3419,33.4479,33.3343,33.4479,266290.0
2016-05-06 10:05:00,44.18,44.32,44.15,44.32,385344.0,33.4554,33.5615,33.4327,33.5615,385344.0
2016-05-06 10:10:00,44.32,44.39,44.22,44.25,258916.0,33.5615,33.6145,33.4857,33.5085,258916.0
2016-05-06 10:15:00,44.23,44.34,44.21,44.3,244378.0,33.4933,33.5766,33.4782,33.5463,244378.0
2016-05-06 10:20:00,44.29,44.3,44.06,44.09,288703.0,33.5387,33.5463,33.3646,33.3873,288703.0
2016-05-06 10:25:00,44.1,44.22,44.05,44.18,268723.0,33.3949,33.4857,33.357,33.4554,268723.0
2016-05-06 10:30:00,44.17,44.21,44.11,44.13,372334.0,33.4479,33.4782,33.4024,33.4176,372334.0
2016-05-06 10:35:00,44.14,44.15,43.94,43.98,311760.0,33.4252,33.4327,33.2737,33.304,311760.0
2016-05-06 10:40:00,43.98,44.03,43.94,44.02,211014.0,33.304,33.3419,33.2737,33.3343,211014.0
2016-05-06 10:45:00,44.02,44.04,43.86,43.9,211798.0,33.3343,33.3494,33.2131,33.2434,211798.0
2016-05-06 10:50:00,43.9,43.92,43.78,43.85,239100.0,33.2434,33.2586,33.1525,33.2056,239100.0
2016-05-06 10:55:00,43.85,43.88,43.77,43.8,274292.0,33.2056,33.2283,33.145,33.1677,274292.0
2016-05-06 11:00:00,43.8,43.93,43.79,43.86,189540.0,33.1677,33.2661,33.1601,33.2131,189540.0
2016-05-06 11:05:00,43.86,43.92,43.83,43.86,198373.0,33.2131,33.2586,33.1904,33.2131,198373.0
2016-05-06 11:10:00,43.87,43.91,43.85,43.87,135287.0,33.2207,33.251,33.2056,33.2207,135287.0
2016-05-06 11:15:00,43.86,44.01,43.86,43.96,245273.0,33.2131,33.3267,33.2131,33.2888,245273.0
2016-05-06 11:20:00,43.97,44.01,43.92,43.95,161462.0,33.2964,33.3267,33.2586,33.2813,161462.0
2016-05-06 11:25:00,43.96,43.99,43.94,43.96,266023.0,33.2888,33.3116,33.2737,33.2888,266023.0
2016-05-06 11:30:00,43.96,43.99,43.93,43.97,169944.0,33.2888,33.3116,33.2661,33.2964,169944.0
2016-05-06 11:35:00,43.97,43.99,43.94,43.98,171992.0,33.2964,33.3116,33.2737,33.304,171992.0
2016-05-06 11:40:00,43.98,43.99,43.93,43.94,189227.0,33.304,33.3116,33.2661,33.2737,189227.0
2016-05-06 11:45:00,43.93,43.94,43.87,43.88,100085.0,33.2661,33.2737,33.2207,33.2283,100085.0
2016-05-06 11:50:00,43.87,43.92,43.84,43.91,98792.0,33.2207,33.2586,33.198,33.251,98792.0
2016-05-06 11:55:00,43.92,43.95,43.87,43.87,75677.0,33.2586,33.2813,33.2207,33.2207,75677.0
2016-05-06 12:00:00,43.87,43.95,43.85,43.93,88723.0,33.2207,33.2813,33.2056,33.2661,88723.0
2016-05-06 12:05:00,43.93,44.0,43.91,43.97,179981.0,33.2661,33.3191,33.251,33.2964,179981.0
2016-05-06 12:10:00,43.97,44.0,43.92,44.0,115250.0,33.2964,33.3191,33.2586,33.3191,115250.0
2016-05-06 12:15:00,44.0,44.0,43.92,43.96,108242.0,33.3191,33.3191,33.2586,33.2888,108242.0
2016-05-06 12:20:00,43.96,44.02,43.93,44.01,83222.0,33.2888,33.3343,33.2661,33.3267,83222.0
2016-05-06 12:25:00,44.01,44.01,43.91,43.94,136838.0,33.3267,33.3267,33.251,33.2737,136838.0
2016-05-06 12:30:00,43.93,43.94,43.88,43.89,71838.0,33.2661,33.2737,33.2283,33.2358,71838.0
2016-05-06 12:35:00,43.88,43.97,43.86,43.94,153471.0,33.2283,33.2964,33.2131,33.2737,153471.0
2016-05-06 12:40:00,43.94,43.96,43.9,43.96,122602.0,33.2737,33.2888,33.2434,33.2888,122602.0
2016-05-06 12:45:00,43.96,43.96,43.89,43.91,156790.0,33.2888,33.2888,33.2358,33.251,156790.0
2016-05-06 12:50:00,43.9,43.94,43.9,43.91,95622.0,33.2434,33.2737,33.2434,33.251,95622.0
2016-05-06 12:55:00,43.91,43.99,43.91,43.99,129912.0,33.251,33.3116,33.251,33.3116,129912.0
2016-05-06 13:00:00,43.99,44.02,43.97,43.99,118987.0,33.3116,33.3343,33.2964,33.3116,118987.0
2016-05-06 13:05:00,43.99,44.06,43.97,44.04,149395.0,33.3116,33.3646,33.2964,33.3494,149395.0
2016-05-06 13:10:00,44.04,44.11,44.04,44.08,164446.0,33.3494,33.4024,33.3494,33.3797,164446.0
2016-05-06 13:15:00,44.08,44.11,44.06,44.09,117743.0,33.3797,33.4024,33.3646,33.3873,117743.0
2016-05-06 13:20:00,44.09,44.13,44.08,44.13,188725.0,33.3873,33.4176,33.3797,33.4176,188725.0
2016-05-06 13:25:00,44.13,44.14,44.06,44.07,152214.0,33.4176,33.4252,33.3646,33.3721,152214.0
2016-05-06 13:30:00,44.06,44.07,44.01,44.05,97136.0,33.3646,33.3721,33.3267,33.357,97136.0
2016-05-06 13:35:00,44.05,44.14,44.05,44.12,68061.0,33.357,33.4252,33.357,33.41,68061.0
2016-05-06 13:40:00,44.12,44.13,44.01,44.02,148314.0,33.41,33.4176,33.3267,33.3343,148314.0
2016-05-06 13:45:00,44.02,44.09,44.02,44.08,97592.0,33.3343,33.3873,33.3343,33.3797,97592.0
2016-05-06 13:50:00,44.09,44.16,44.07,44.16,69828.0,33.3873,33.4403,33.3721,33.4403,69828.0
2016-05-06 13:55:00,44.15,44.22,44.11,44.21,142782.0,33.4327,33.4857,33.4024,33.4782,142782.0
2016-05-06 14:00:00,44.21,44.31,44.18,44.29,215060.0,33.4782,33.5539,33.4554,33.5387,215060.0
2016-05-06 14:05:00,44.3,44.33,44.25,44.32,207028.0,33.5463,33.569,33.5085,33.5615,207028.0
2016-05-06 14:10:00,44.32,44.33,44.24,44.27,98777.0,33.5615,33.569,33.5009,33.5236,98777.0
2016-05-06 14:15:00,44.27,44.35,44.26,44.32,170313.0,33.5236,33.5842,33.516,33.5615,170313.0
2016-05-06 14:20:00,44.32,44.36,44.31,44.33,102279.0,33.5615,33.5918,33.5539,33.569,102279.0
2016-05-06 14:25:00,44.32,44.36,44.3,44.31,87311.0,33.5615,33.5918,33.5463,33.5539,87311.0
2016-05-06 14:30:00,44.32,44.33,44.27,44.3,119287.0,33.5615,33.569,33.5236,33.5463,119287.0
2016-05-06 14:35:00,44.29,44.32,44.26,44.32,91053.0,33.5387,33.5615,33.516,33.5615,91053.0
2016-05-06 14:40:00,44.32,44.4,44.29,44.39,199582.0,33.5615,33.622,33.5387,33.6145,199582.0
2016-05-06 14:45:00,44.39,44.41,44.34,44.35,115126.0,33.6145,33.6296,33.5766,33.5842,115126.0
2016-05-06 14:50:00,44.35,44.4,44.33,44.39,94118.0,33.5842,33.622,33.569,33.6145,94118.0
2016-05-06 14:55:00,44.39,44.39,44.29,44.3,112415.0,33.6145,33.6145,33.5387,33.5463,112415.0
2016-05-06 15:00:00,44.3,44.36,44.27,44.33,122432.0,33.5463,33.5918,33.5236,33.569,122432.0
2016-05-06 15:05:00,44.33,44.36,44.29,44.32,101354.0,33.569,33.5918,33.5387,33.5615,101354.0
2016-05-06 15:10:00,44.32,44.34,44.31,44.32,121226.0,33.5615,33.5766,33.5539,33.5615,121226.0
2016-05-06 15:15:00,44.32,44.38,44.3,44.34,121639.0,33.5615,33.6069,33.5463,33.5766,121639.0
2016-05-06 15:20:00,44.34,44.4,44.33,44.39,151595.0,33.5766,33.622,33.569,33.6145,151595.0
2016-05-06 15:25:00,44.38,44.4,44.34,44.35,123558.0,33.6069,33.622,33.5766,33.5842,123558.0
2016-05-06 15:30:00,44.34,44.35,44.27,44.28,262924.0,33.5766,33.5842,33.5236,33.5312,262924.0
2016-05-06 15:35:00,44.29,44.38,44.27,44.32,237838.0,33.5387,33.6069,33.5236,33.5615,237838.0
2016-05-06 15:40:00,44.32,44.36,44.3,44.31,309399.0,33.5615,33.5918,33.5463,33.5539,309399.0
2016-05-06 15:45:00,44.3,44.35,44.29,44.33,261919.0,33.5463,33.5842,33.5387,33.569,261919.0
2016-05-06 15:50:00,44.32,44.35,44.31,44.34,190337.0,33.5615,33.5842,33.5539,33.5766,190337.0
2016-05-06 15:55:00,44.34,44.42,44.34,44.42,617226.0,33.5766,33.6372,33.5766,33.6372,617226.0
2016-05-09 09:30:00,44.31,44.44,44.19,44.4,378187.0,33.5539,33.6523,33.463,33.622,378187.0
2016-05-09 09:35:00,44.41,44.45,44.34,44.42,432909.0,33.6296,33.6599,33.5766,33.6372,432909.0
2016-05-09 09:40:00,44.42,44.61,44.32,44.55,440206.0,33.6372,33.7811,33.5615,33.7356,440206.0
2016-05-09 09:45:00,44.55,44.55,44.26,44.26,308472.0,33.7356,33.7356,33.516,33.516,308472.0
2016-05-09 09:50:00,44.25,44.27,44.09,44.12,419194.0,33.5085,33.5236,33.3873,33.41,419194.0
2016-05-09 09:55:00,44.12,44.26,44.1,44.26,280046.0,33.41,33.516,33.3949,33.516,280046.0
2016-05-09 10:00:00,44.26,44.32,44.15,44.18,353844.0,33.516,33.5615,33.4327,33.4554,353844.0
2016-05-09 10:05:00,44.2,44.28,44.14,44.19,134982.0,33.4706,33.5312,33.4252,33.463,134982.0
2016-05-09 10:10:00,44.18,44.25,44.11,44.18,118949.0,33.4554,33.5085,33.4024,33.4554,118949.0
2016-05-09 10:15:00,44.17,44.24,44.14,44.16,142213.0,33.4479,33.5009,33.4252,33.4403,142213.0
2016-05-09 10:20:00,44.16,44.16,43.96,43.98,351206.0,33.4403,33.4403,33.2888,33.304,351206.0
2016-05-09 10:25:00,43.97,44.01,43.91,43.97,214661.0,33.2964,33.3267,33.251,33.2964,214661.0
2016-05-09 10:30:00,43.97,44.0,43.92,44.0,121952.0,33.2964,33.3191,33.2586,33.3191,121952.0
2016-05-09 10:35:00,43.99,44.02,43.89,43.95,171878.0,33.3116,33.3343,33.2358,33.2813,171878.0
2016-05-09 10:40:00,43.94,44.05,43.94,44.03,143822.0,33.2737,33.357,33.2737,33.3419,143822.0
2016-05-09 10:45:00,44.03,44.04,43.92,43.98,154423.0,33.3419,33.3494,33.2586,33.304,154423.0
2016-05-09 10:50:00,43.98,44.02,43.92,43.93,173972.0,33.304,33.3343,33.2586,33.2661,173972.0
2016-05-09 10:55:00,43.92,43.96,43.82,43.85,196589.0,33.2586,33.2888,33.1828,33.2056,196589.0
2016-05-09 11:00:00,43.84,43.97,43.81,43.9,168639.0,33.198,33.2964,33.1753,33.2434,168639.0
2016-05-09 11:05:00,43.9,43.93,43.8,43.8,149347.0,33.2434,33.2661,33.1677,33.1677,149347.0
2016-05-09 11:10:00,43.81,43.84,43.65,43.66,247902.0,33.1753,33.198,33.0541,33.0617,247902.0
2016-05-09 11:15:00,43.66,43.74,43.65,43.71,223277.0,33.0617,33.1223,33.0541,33.0995,223277.0
2016-05-09 11:20:00,43.7,43.79,43.67,43.79,229782.0,33.092,33.1601,33.0692,33.1601,229782.0
2016-05-09 11:25:00,43.79,43.83,43.75,43.8,161574.0,33.1601,33.1904,33.1298,33.1677,161574.0
2016-05-09 11:30:00,43.8,43.81,43.7,43.76,136282.0,33.1677,33.1753,33.092,33.1374,136282.0
2016-05-09 11:35:00,43.75,43.82,43.73,43.8,98873.0,33.1298,33.1828,33.1147,33.1677,98873.0
2016-05-09 11:40:00,43.79,43.82,43.77,43.81,84419.0,33.1601,33.1828,33.145,33.1753,84419.0
2016-05-09 11:45:00,43.81,43.86,43.77,43.81,116791.0,33.1753,33.2131,33.145,33.1753,116791.0
2016-05-09 11:50:00,43.82,43.85,43.79,43.8,83279.0,33.1828,33.2056,33.1601,33.1677,83279.0
2016-05-09 11:55:00,43.8,43.83,43.78,43.79,105607.0,33.1677,33.1904,33.1525,33.1601,105607.0
2016-05-09 12:00:00,43.79,43.84,43.76,43.82,81389.0,33.1601,33.198,33.1374,33.1828,81389.0
2016-05-09 12:05:00,43.81,43.83,43.72,43.73,100568.0,33.1753,33.1904,33.1071,33.1147,100568.0
2016-05-09 12:10:00,43.73,43.85,43.71,43.84,67890.0,33.1147,33.2056,33.0995,33.198,67890.0
2016-05-09 12:15:00,43.84,43.87,43.81,43.87,129657.0,33.198,33.2207,33.1753,33.2207,129657.0
2016-05-09 12:20:00,43.87,43.93,43.85,43.89,95818.0,33.2207,33.2661,33.2056,33.2358,95818.0
2016-05-09 12:25:00,43.89,43.95,43.87,43.94,164186.0,33.2358,33.2813,33.2207,33.2737,164186.0
2016-05-09 12:30:00,43.94,43.97,43.92,43.93,76574.0,33.2737,33.2964,33.2586,33.2661,76574.0
2016-05-09 12:35:00,43.93,43.97,43.91,43.96,103944.0,33.2661,33.2964,33.251,33.2888,103944.0
2016-05-09 12:40:00,43.96,43.99,43.95,43.97,94075.0,33.2888,33.3116,33.2813,33.2964,94075.0
2016-05-09 12:45:00,43.97,44.0,43.94,43.95,122033.0,33.2964,33.3191,33.2737,33.2813,122033.0
2016-05-09 12:50:00,43.94,43.97,43.9,43.95,159196.0,33.2737,33.2964,33.2434,33.2813,159196.0
2016-05-09 12:55:00,43.95,44.04,43.94,44.03,90297.0,33.2813,33.3494,33.2737,33.3419,90297.0
2016-05-09 13:00:00,44.03,44.08,44.0,44.06,124307.0,33.3419,33.3797,33.3191,33.3646,124307.0
2016-05-09 13:05:00,44.06,44.15,44.04,44.14,98589.0,33.3646,33.4327,33.3494,33.4252,98589.0
2016-05-09 13:10:00,44.14,44.18,44.13,44.16,133992.0,33.4252,33.4554,33.4176,33.4403,133992.0
2016-05-09 13:15:00,44.16,44.16,43.96,43.98,355819.0,33.4403,33.4403,33.2888,33.304,355819.0
2016-05-09 13:20:00,43.98,44.07,43.98,44.05,59516.0,33.304,33.3721,33.304,33.357,59516.0
2016-05-09 13:25:00,44.05,44.08,44.03,44.06,82563.0,33.357,33.3797,33.3419,33.3646,82563.0
2016-05-09 13:30:00,44.06,44.11,44.05,44.09,56000.0,33.3646,33.4024,33.357,33.3873,56000.0
2016-05-09 13:35:00,44.1,44.12,44.04,44.04,53058.0,33.3949,33.41,33.3494,33.3494,53058.0
2016-05-09 13:40:00,44.05,44.13,44.04,44.11,80886.0,33.357,33.4176,33.3494,33.4024,80886.0
2016-05-09 13:45:00,44.11,44.12,44.01,44.03,179107.0,33.4024,33.41,33.3267,33.3419,179107.0
2016-05-09 13:50:00,44.03,44.04,43.96,43.96,63130.0,33.3419,33.3494,33.2888,33.2888,63130.0
2016-05-09 13:55:00,43.95,43.98,43.92,43.98,113632.0,33.2813,33.304,33.2586,33.304,113632.0
2016-05-09 14:00:00,43.98,43.99,43.89,43.9,61078.0,33.304,33.3116,33.2358,33.2434,61078.0
2016-05-09 14:05:00,43.9,43.91,43.84,43.87,162155.0,33.2434,33.251,33.198,33.2207,162155.0
2016-05-09 14:10:00,43.86,43.92,43.84,43.88,67829.0,33.2131,33.2586,33.198,33.2283,67829.0
2016-05-09 14:15:00,43.89,43.9,43.84,43.9,50654.0,33.2358,33.2434,33.198,33.2434,50654.0
2016-05-09 14:20:00,43.89,43.94,43.88,43.92,76206.0,33.2358,33.2737,33.2283,33.2586,76206.0
2016-05-09 14:25:00,43.92,43.95,43.9,43.91,56700.0,33.2586,33.2813,33.2434,33.251,56700.0
2016-05-09 14:30:00,43.91,43.96,43.91,43.92,59544.0,33.251,33.2888,33.251,33.2586,59544.0
2016-05-09 14:35:00,43.92,43.99,43.91,43.98,53135.0,33.2586,33.3116,33.251,33.304,53135.0
2016-05-09 14:40:00,43.99,43.99,43.93,43.96,69863.0,33.3116,33.3116,33.2661,33.2888,69863.0
2016-05-09 14:45:00,43.96,44.01,43.96,44.0,82540.0,33.2888,33.3267,33.2888,33.3191,82540.0
2016-05-09 14:50:00,44.0,44.06,43.99,44.01,112193.0,33.3191,33.3646,33.3116,33.3267,112193.0
2016-05-09 14:55:00,44.02,44.05,43.99,44.04,107372.0,33.3343,33.357,33.3116,33.3494,107372.0
2016-05-09 15:00:00,44.04,44.04,44.0,44.03,90449.0,33.3494,33.3494,33.3191,33.3419,90449.0
2016-05-09 15:05:00,44.02,44.04,43.99,44.02,73819.0,33.3343,33.3494,33.3116,33.3343,73819.0
2016-05-09 15:10:00,44.02,44.05,44.0,44.04,49760.0,33.3343,33.357,33.3191,33.3494,49760.0
2016-05-09 15:15:00,44.04,44.06,44.01,44.03,90409.0,33.3494,33.3646,33.3267,33.3419,90409.0
2016-05-09 15:20:00,44.03,44.04,44.0,44.03,89239.0,33.3419,33.3494,33.3191,33.3419,89239.0
2016-05-09 15:25:00,44.04,44.06,43.99,43.99,86451.0,33.3494,33.3646,33.3116,33.3116,86451.0
2016-05-09 15:30:00,43.99,44.0,43.91,43.93,91520.0,33.3116,33.3191,33.251,33.2661,91520.0
2016-05-09 15:35:00,43.93,43.96,43.91,43.93,116490.0,33.2661,33.2888,33.251,33.2661,116490.0
2016-05-09 15:40:00,43.93,43.99,43.92,43.95,173540.0,33.2661,33.3116,33.2586,33.2813,173540.0
2016-05-09 15:45:00,43.95,43.97,43.92,43.94,215547.0,33.2813,33.2964,33.2586,33.2737,215547.0
2016-05-09 15:50:00,43.93,43.94,43.85,43.86,182809.0,33.2661,33.2737,33.2056,33.2131,182809.0
2016-05-09 15:55:00,43.86,43.89,43.84,43.88,610906.0,33.2131,33.2358,33.198,33.2283,610906.0
2016-05-10 09:30:00,44.34,44.39,44.11,44.33,532866.0,33.5766,33.6145,33.4024,33.569,532866.0
2016-05-10 09:35:00,44.33,44.53,44.32,44.49,366804.0,33.569,33.7205,33.5615,33.6902,366804.0
2016-05-10 09:40:00,44.5,44.69,44.47,44.64,372097.0,33.6978,33.8416,33.675,33.8038,372097.0
2016-05-10 09:45:00,44.64,44.73,44.54,44.72,351147.0,33.8038,33.8719,33.7281,33.8644,351147.0
2016-05-10 09:50:00,44.73,44.73,44.65,44.67,306697.0,33.8719,33.8719,33.8114,33.8265,306697.0
2016-05-10 09:55:00,44.67,44.69,44.56,44.63,259792.0,33.8265,33.8416,33.7432,33.7962,259792.0
2016-05-10 10:00:00,44.62,44.63,44.5,44.55,158277.0,33.7886,33.7962,33.6978,33.7356,158277.0
2016-05-10 10:05:00,44.56,44.56,44.28,44.28,316159.0,33.7432,33.7432,33.5312,33.5312,316159.0
2016-05-10 10:10:00,44.29,44.49,44.29,44.39,242407.0,33.5387,33.6902,33.5387,33.6145,242407.0
2016-05-10 10:15:00,44.39,44.55,44.39,44.47,103604.0,33.6145,33.7356,33.6145,33.675,103604.0
2016-05-10 10:20:00,44.47,44.53,44.42,44.43,157126.0,33.675,33.7205,33.6372,33.6448,157126.0
2016-05-10 10:25:00,44.43,44.53,44.42,44.43,218316.0,33.6448,33.7205,33.6372,33.6448,218316.0
2016-05-10 10:30:00,44.44,44.57,44.44,44.54,150961.0,33.6523,33.7508,33.6523,33.7281,150961.0
2016-05-10 10:35:00,44.55,44.61,44.53,44.57,243436.0,33.7356,33.7811,33.7205,33.7508,243436.0
2016-05-10 10:40:00,44.57,44.63,44.56,44.59,228362.0,33.7508,33.7962,33.7432,33.7659,228362.0
2016-05-10 10:45:00,44.59,44.67,44.59,44.66,192753.0,33.7659,33.8265,33.7659,33.8189,192753.0
2016-05-10 10:50:00,44.65,44.74,44.64,44.74,313790.0,33.8114,33.8795,33.8038,33.8795,313790.0
2016-05-10 10:55:00,44.74,44.76,44.71,44.74,341695.0,33.8795,33.8947,33.8568,33.8795,341695.0
2016-05-10 11:00:00,44.74,44.75,44.67,44.68,200755.0,33.8795,33.8871,33.8265,33.8341,200755.0
2016-05-10 11:05:00,44.68,44.7,44.64,44.7,138874.0,33.8341,33.8492,33.8038,33.8492,138874.0
2016-05-10 11:10:00,44.69,44.72,44.68,44.69,132065.0,33.8416,33.8644,33.8341,33.8416,132065.0
2016-05-10 11:15:00,44.69,44.7,44.65,44.69,109595.0,33.8416,33.8492,33.8114,33.8416,109595.0
2016-05-10 11:20:00,44.69,44.7,44.61,44.63,143738.0,33.8416,33.8492,33.7811,33.7962,143738.0
2016-05-10 11:25:00,44.64,44.67,44.62,44.66,128717.0,33.8038,33.8265,33.7886,33.8189,128717.0
2016-05-10 11:30:00,44.66,44.7,44.66,44.68,151106.0,33.8189,33.8492,33.8189,33.8341,151106.0
2016-05-10 11:35:00,44.68,44.73,44.67,44.7,100783.0,33.8341,33.8719,33.8265,33.8492,100783.0
2016-05-10 11:40:00,44.69,44.73,44.65,44.69,75028.0,33.8416,33.8719,33.8114,33.8416,75028.0
2016-05-10 11:45:00,44.69,44.71,44.66,44.68,76534.0,33.8416,33.8568,33.8189,33.8341,76534.0
2016-05-10 11:50:00,44.67,44.72,44.67,44.68,82676.0,33.8265,33.8644,33.8265,33.8341,82676.0
2016-05-10 11:55:00,44.68,44.72,44.67,44.71,84079.0,33.8341,33.8644,33.8265,33.8568,84079.0
2016-05-10 12:00:00,44.72,44.75,44.72,44.72,88061.0,33.8644,33.8871,33.8644,33.8644,88061.0
2016-05-10 12:05:00,44.72,44.8,44.72,44.77,169332.0,33.8644,33.9249,33.8644,33.9022,169332.0
2016-05-10 12:10:00,44.77,44.85,44.76,44.83,86463.0,33.9022,33.9628,33.8947,33.9477,86463.0
2016-05-10 12:15:00,44.83,44.9,44.83,44.85,234743.0,33.9477,34.0007,33.9477,33.9628,234743.0
2016-05-10 12:20:00,44.86,44.86,44.79,44.83,77070.0,33.9704,33.9704,33.9174,33.9477,77070.0
2016-05-10 12:25:00,44.83,44.85,44.81,44.83,89410.0,33.9477,33.9628,33.9325,33.9477,89410.0
2016-05-10 12:30:00,44.84,44.86,44.8,44.81,67043.0,33.9552,33.9704,33.9249,33.9325,67043.0
2016-05-10 12:35:00,44.8,44.83,44.79,44.8,62527.0,33.9249,33.9477,33.9174,33.9249,62527.0
2016-05-10 12:40:00,44.8,44.82,44.77,44.81,71317.0,33.9249,33.9401,33.9022,33.9325,71317.0
2016-05-10 12:45:00,44.8,44.84,44.78,44.8,63489.0,33.9249,33.9552,33.9098,33.9249,63489.0
2016-05-10 12:50:00,44.8,44.81,44.77,44.81,45370.0,33.9249,33.9325,33.9022,33.9325,45370.0
2016-05-10 12:55:00,44.81,44.81,44.74,44.75,55108.0,33.9325,33.9325,33.8795,33.8871,55108.0
2016-05-10 13:00:00,44.75,44.78,44.72,44.72,145312.0,33.8871,33.9098,33.8644,33.8644,145312.0
2016-05-10 13:05:00,44.73,44.76,44.72,44.75,68635.0,33.8719,33.8947,33.8644,33.8871,68635.0
2016-05-10 13:10:00,44.76,44.78,44.74,44.74,58587.0,33.8947,33.9098,33.8795,33.8795,58587.0
2016-05-10 13:15:00,44.75,44.77,44.72,44.72,46605.0,33.8871,33.9022,33.8644,33.8644,46605.0
2016-05-10 13:20:00,44.72,44.78,44.71,44.74,88527.0,33.8644,33.9098,33.8568,33.8795,88527.0
2016-05-10 13:25:00,44.73,44.77,44.72,44.77,58955.0,33.8719,33.9022,33.8644,33.9022,58955.0
2016-05-10 13:30:00,44.77,44.78,44.74,44.76,92621.0,33.9022,33.9098,33.8795,33.8947,92621.0
2016-05-10 13:35:00,44.77,44.79,44.75,44.75,58643.0,33.9022,33.9174,33.8871,33.8871,58643.0
2016-05-10 13:40:00,44.75,44.78,44.75,44.78,53341.0,33.8871,33.9098,33.8871,33.9098,53341.0
2016-05-10 13:45:00,44.78,44.8,44.76,44.76,44378.0,33.9098,33.9249,33.8947,33.8947,44378.0
2016-05-10 13:50:00,44.77,44.78,44.75,44.77,46779.0,33.9022,33.9098,33.8871,33.9022,46779.0
2016-05-10 13:55:00,44.77,44.78,44.76,44.77,29204.0,33.9022,33.9098,33.8947,33.9022,29204.0
2016-05-10 14:00:00,44.78,44.8,44.75,44.78,119610.0,33.9098,33.9249,33.8871,33.9098,119610.0
2016-05-10 14:05:00,44.77,44.78,44.76,44.77,69949.0,33.9022,33.9098,33.8947,33.9022,69949.0
2016-05-10 14:10:00,44.76,44.79,44.76,44.77,48176.0,33.8947,33.9174,33.8947,33.9022,48176.0
2016-05-10 14:15:00,44.76,44.78,44.75,44.75,44645.0,33.8947,33.9098,33.8871,33.8871,44645.0
2016-05-10 14:20:00,44.76,44.77,44.74,44.75,44168.0,33.8947,33.9022,33.8795,33.8871,44168.0
2016-05-10 14:25:00,44.75,44.78,44.74,44.78,91112.0,33.8871,33.9098,33.8795,33.9098,91112.0
2016-05-10 14:30:00,44.77,44.78,44.73,44.74,125445.0,33.9022,33.9098,33.8719,33.8795,125445.0
2016-05-10 14:35:00,44.73,44.74,44.73,44.74,73738.0,33.8719,33.8795,33.8719,33.8795,73738.0
2016-05-10 14:40:00,44.73,44.75,44.73,44.74,80879.0,33.8719,33.8871,33.8719,33.8795,80879.0
2016-05-10 14:45:00,44.74,44.75,44.72,44.73,144829.0,33.8795,33.8871,33.8644,33.8719,144829.0
2016-05-10 14:50:00,44.72,44.72,44.67,44.69,110576.0,33.8644,33.8644,33.8265,33.8416,110576.0
2016-05-10 14:55:00,44.68,44.71,44.66,44.69,110121.0,33.8341,33.8568,33.8189,33.8416,110121.0
2016-05-10 15:00:00,44.69,44.76,44.68,44.72,152296.0,33.8416,33.8947,33.8341,33.8644,152296.0
2016-05-10 15:05:00,44.72,44.73,44.7,44.73,56772.0,33.8644,33.8719,33.8492,33.8719,56772.0
2016-05-10 15:10:00,44.73,44.76,44.72,44.73,108150.0,33.8719,33.8947,33.8644,33.8719,108150.0
2016-05-10 15:15:00,44.73,44.76,44.69,44.71,198532.0,33.8719,33.8947,33.8416,33.8568,198532.0
2016-05-10 15:20:00,44.72,44.74,44.69,44.73,180594.0,33.8644,33.8795,33.8416,33.8719,180594.0
2016-05-10 15:25:00,44.74,44.77,44.73,44.74,181465.0,33.8795,33.9022,33.8719,33.8795,181465.0
2016-05-10 15:30:00,44.74,44.79,44.73,44.77,212688.0,33.8795,33.9174,33.8719,33.9022,212688.0
2016-05-10 15:35:00,44.76,44.8,44.76,44.79,211867.0,33.8947,33.9249,33.8947,33.9174,211867.0
2016-05-10 15:40:00,44.79,44.84,44.78,44.82,268888.0,33.9174,33.9552,33.9098,33.9401,268888.0
2016-05-10 15:45:00,44.83,44.87,44.81,44.82,323227.0,33.9477,33.9779,33.9325,33.9401,323227.0
2016-05-10 15:50:00,44.83,44.85,44.79,44.81,258248.0,33.9477,33.9628,33.9174,33.9325,258248.0
2016-05-10 15:55:00,44.8,44.86,44.79,44.85,634580.0,33.9249,33.9704,33.9174,33.9628,634580.0
2016-05-11 09:30:00,44.66,44.75,44.64,44.69,401132.0,33.8189,33.8871,33.8038,33.8416,401132.0
2016-05-11 09:35:00,44.69,44.88,44.66,44.81,300339.0,33.8416,33.9855,33.8189,33.9325,300339.0
2016-05-11 09:40:00,44.84,44.88,44.72,44.76,215341.0,33.9552,33.9855,33.8644,33.8947,215341.0
2016-05-11 09:45:00,44.77,44.91,44.77,44.84,265670.0,33.9022,34.0082,33.9022,33.9552,265670.0
2016-05-11 09:50:00,44.84,44.84,44.67,44.68,296312.0,33.9552,33.9552,33.8265,33.8341,296312.0
2016-05-11 09:55:00,44.69,44.72,44.62,44.67,254153.0,33.8416,33.8644,33.7886,33.8265,254153.0
2016-05-11 10:00:00,44.66,44.66,44.53,44.57,443742.0,33.8189,33.8189,33.7205,33.7508,443742.0
2016-05-11 10:05:00,44.57,44.74,44.55,44.7,207540.0,33.7508,33.8795,33.7356,33.8492,207540.0
2016-05-11 10:10:00,44.69,44.75,44.6,44.75,229401.0,33.8416,33.8871,33.7735,33.8871,229401.0
2016-05-11 10:15:00,44.75,44.83,44.72,44.77,202543.0,33.8871,33.9477,33.8644,33.9022,202543.0
2016-05-11 10:20:00,44.77,44.89,44.76,44.89,135818.0,33.9022,33.9931,33.8947,33.9931,135818.0
2016-05-11 10:25:00,44.89,44.89,44.81,44.87,109066.0,33.9931,33.9931,33.9325,33.9779,109066.0
2016-05-11 10:30:00,44.89,44.99,44.88,44.94,262932.0,33.9931,34.0688,33.9855,34.031,262932.0
2016-05-11 10:35:00,44.95,45.06,44.94,44.99,292162.0,34.0385,34.1218,34.031,34.0688,292162.0
2016-05-11 10:40:00,44.98,44.99,44.86,44.96,331596.0,34.0612,34.0688,33.9704,34.0461,331596.0
2016-05-11 10:45:00,44.96,45.05,44.96,45.02,308965.0,34.0461,34.1143,34.0461,34.0915,308965.0
2016-05-11 10:50:00,45.01,45.07,44.99,45.01,280204.0,34.084,34.1294,34.0688,34.084,280204.0
2016-05-11 10:55:00,45.01,45.08,45.0,45.0,141831.0,34.084,34.137,34.0764,34.0764,141831.0
2016-05-11 11:00:00,45.01,45.02,44.84,44.85,186547.0,34.084,34.0915,33.9552,33.9628,186547.0
2016-05-11 11:05:00,44.85,44.94,44.82,44.92,133122.0,33.9628,34.031,33.9401,34.0158,133122.0
2016-05-11 11:10:00,44.93,45.03,44.87,45.03,193667.0,34.0234,34.0991,33.9779,34.0991,193667.0
2016-05-11 11:15:00,45.03,45.09,45.0,45.08,179209.0,34.0991,34.1445,34.0764,34.137,179209.0
2016-05-11 11:20:00,45.08,45.17,45.07,45.12,159013.0,34.137,34.2051,34.1294,34.1673,159013.0
2016-05-11 11:25:00,45.12,45.15,45.09,45.09,97962.0,34.1673,34.19,34.1445,34.1445,97962.0
2016-05-11 11:30:00,45.11,45.12,45.05,45.06,110212.0,34.1597,34.1673,34.1143,34.1218,110212.0
2016-05-11 11:35:00,45.07,45.15,45.06,45.11,224819.0,34.1294,34.19,34.1218,34.1597,224819.0
2016-05-11 11:40:00,45.11,45.17,45.09,45.17,74775.0,34.1597,34.2051,34.1445,34.2051,74775.0
2016-05-11 11:45:00,45.17,45.22,45.15,45.16,134662.0,34.2051,34.243,34.19,34.1976,134662.0
2016-05-11 11:50:00,45.16,45.18,45.13,45.16,47071.0,34.1976,34.2127,34.1748,34.1976,47071.0
2016-05-11 11:55:00,45.17,45.25,45.16,45.23,280656.0,34.2051,34.2657,34.1976,34.2506,280656.0
2016-05-11 12:00:00,45.23,45.27,45.18,45.26,145000.0,34.2506,34.2809,34.2127,34.2733,145000.0
2016-05-11 12:05:00,45.26,45.29,45.24,45.25,105826.0,34.2733,34.296,34.2581,34.2657,105826.0
2016-05-11 12:10:00,45.25,45.36,45.25,45.36,129868.0,34.2657,34.349,34.2657,34.349,129868.0
2016-05-11 12:15:00,45.36,45.38,45.32,45.33,110217.0,34.349,34.3641,34.3187,34.3263,110217.0
2016-05-11 12:20:00,45.34,45.35,45.33,45.34,36348.0,34.3339,34.3414,34.3263,34.3339,36348.0
2016-05-11 12:25:00,45.33,45.37,45.32,45.33,54389.0,34.3263,34.3566,34.3187,34.3263,54389.0
2016-05-11 12:30:00,45.33,45.34,45.3,45.33,59372.0,34.3263,34.3339,34.3036,34.3263,59372.0
2016-05-11 12:35:00,45.33,45.36,45.32,45.33,56448.0,34.3263,34.349,34.3187,34.3263,56448.0
2016-05-11 12:40:00,45.33,45.34,45.26,45.27,54761.0,34.3263,34.3339,34.2733,34.2809,54761.0
2016-05-11 12:45:00,45.27,45.29,45.24,45.27,53902.0,34.2809,34.296,34.2581,34.2809,53902.0
2016-05-11 12:50:00,45.27,45.27,45.16,45.16,83873.0,34.2809,34.2809,34.1976,34.1976,83873.0
2016-05-11 12:55:00,45.17,45.22,45.15,45.19,96514.0,34.2051,34.243,34.19,34.2203,96514.0
2016-05-11 13:00:00,45.19,45.2,45.15,45.16,78667.0,34.2203,34.2278,34.19,34.1976,78667.0
2016-05-11 13:05:00,45.17,45.21,45.16,45.2,73679.0,34.2051,34.2354,34.1976,34.2278,73679.0
2016-05-11 13:10:00,45.21,45.22,45.19,45.2,70930.0,34.2354,34.243,34.2203,34.2278,70930.0
2016-05-11 13:15:00,45.2,45.21,45.16,45.17,75112.0,34.2278,34.2354,34.1976,34.2051,75112.0
2016-05-11 13:20:00,45.17,45.18,45.06,45.08,234251.0,34.2051,34.2127,34.1218,34.137,234251.0
2016-05-11 13:25:00,45.08,45.09,45.04,45.07,203900.0,34.137,34.1445,34.1067,34.1294,203900.0
2016-05-11 13:30:00,45.06,45.11,45.06,45.09,77163.0,34.1218,34.1597,34.1218,34.1445,77163.0
2016-05-11 13:35:00,45.08,45.08,45.01,45.02,87519.0,34.137,34.137,34.084,34.0915,87519.0
2016-05-11 13:40:00,45.01,45.04,44.99,45.0,118858.0,34.084,34.1067,34.0688,34.0764,118858.0
2016-05-11 13:45:00,45.01,45.07,45.0,45.06,94617.0,34.084,34.1294,34.0764,34.1218,94617.0
2016-05-11 13:50:00,45.07,45.08,45.0,45.02,140711.0,34.1294,34.137,34.0764,34.0915,140711.0
2016-05-11 13:55:00,45.02,45.05,44.98,44.98,74604.0,34.0915,34.1143,34.0612,34.0612,74604.0
2016-05-11 14:00:00,44.98,44.99,44.88,44.89,262861.0,34.0612,34.0688,33.9855,33.9931,262861.0
2016-05-11 14:05:00,44.89,44.9,44.77,44.77,242228.0,33.9931,34.0007,33.9022,33.9022,242228.0
2016-05-11 14:10:00,44.78,44.83,44.75,44.81,247056.0,33.9098,33.9477,33.8871,33.9325,247056.0
2016-05-11 14:15:00,44.8,44.84,44.79,44.82,190229.0,33.9249,33.9552,33.9174,33.9401,190229.0
2016-05-11 14:20:00,44.82,44.86,44.79,44.84,174799.0,33.9401,33.9704,33.9174,33.9552,174799.0
2016-05-11 14:25:00,44.84,44.87,44.81,44.86,134383.0,33.9552,33.9779,33.9325,33.9704,134383.0
2016-05-11 14:30:00,44.86,44.87,44.82,44.84,125930.0,33.9704,33.9779,33.9401,33.9552,125930.0
2016-05-11 14:35:00,44.84,44.87,44.82,44.83,121423.0,33.9552,33.9779,33.9401,33.9477,121423.0
2016-05-11 14:40:00,44.83,44.83,44.8,44.8,85307.0,33.9477,33.9477,33.9249,33.9249,85307.0
2016-05-11 14:45:00,44.79,44.79,44.67,44.67,192491.0,33.9174,33.9174,33.8265,33.8265,192491.0
2016-05-11 14:50:00,44.68,44.73,44.67,44.71,103338.0,33.8341,33.8719,33.8265,33.8568,103338.0
2016-05-11 14:55:00,44.71,44.72,44.63,44.67,189602.0,33.8568,33.8644,33.7962,33.8265,189602.0
2016-05-11 15:00:00,44.67,44.72,44.67,44.69,108755.0,33.8265,33.8644,33.8265,33.8416,108755.0
2016-05-11 15:05:00,44.7,44.75,44.69,44.71,275482.0,33.8492,33.8871,33.8416,33.8568,275482.0
2016-05-11 15:10:00,44.72,44.74,44.68,44.69,133459.0,33.8644,33.8795,33.8341,33.8416,133459.0
2016-05-11 15:15:00,44.69,44.71,44.64,44.64,126998.0,33.8416,33.8568,33.8038,33.8038,126998.0
2016-05-11 15:20:00,44.65,44.65,44.58,44.59,307291.0,33.8114,33.8114,33.7583,33.7659,307291.0
2016-05-11 15:25:00,44.59,44.62,44.58,44.61,343822.0,33.7659,33.7886,33.7583,33.7811,343822.0
2016-05-11 15:30:00,44.61,44.67,44.6,44.66,185228.0,33.7811,33.8265,33.7735,33.8189,185228.0
2016-05-11 15:35:00,44.66,44.66,44.6,44.61,227677.0,33.8189,33.8189,33.7735,33.7811,227677.0
2016-05-11 15:40:00,44.62,44.62,44.53,44.54,353210.0,33.7886,33.7886,33.7205,33.7281,353210.0
2016-05-11 15:45:00,44.53,44.58,44.53,44.54,285495.0,33.7205,33.7583,33.7205,33.7281,285495.0
2016-05-11 15:50:00,44.54,44.54,44.47,44.47,287651.0,33.7281,33.7281,33.675,33.675,287651.0
2016-05-11 15:55:00,44.47,44.51,44.46,44.48,760477.0,33.675,33.7053,33.6675,33.6826,760477.0
2016-05-12 09:30:00,44.84,45.04,44.8,45.01,365816.0,33.9552,34.1067,33.9249,34.084,365816.0
2016-05-12 09:35:00,44.98,45.17,44.97,45.01,360319.0,34.0612,34.2051,34.0537,34.084,360319.0
2016-05-12 09:40:00,45.0,45.02,44.82,44.9,309553.0,34.0764,34.0915,33.9401,34.0007,309553.0
2016-05-12 09:45:00,44.9,44.9,44.62,44.76,305094.0,34.0007,34.0007,33.7886,33.8947,305094.0
2016-05-12 09:50:00,44.76,44.77,44.47,44.5,417411.0,33.8947,33.9022,33.675,33.6978,417411.0
2016-05-12 09:55:00,44.49,44.5,44.32,44.32,363896.0,33.6902,33.6978,33.5615,33.5615,363896.0
2016-05-12 10:00:00,44.32,44.55,44.32,44.53,233984.0,33.5615,33.7356,33.5615,33.7205,233984.0
2016-05-12 10:05:00,44.53,44.53,44.43,44.47,197554.0,33.7205,33.7205,33.6448,33.675,197554.0
2016-05-12 10:10:00,44.47,44.62,44.46,44.48,154376.0,33.675,33.7886,33.6675,33.6826,154376.0
2016-05-12 10:15:00,44.48,44.52,44.26,44.29,204640.0,33.6826,33.7129,33.516,33.5387,204640.0
2016-05-12 10:20:00,44.29,44.38,44.23,44.34,232726.0,33.5387,33.6069,33.4933,33.5766,232726.0
2016-05-12 10:25:00,44.34,44.38,44.3,44.33,123398.0,33.5766,33.6069,33.5463,33.569,123398.0
2016-05-12 10:30:00,44.32,44.33,44.2,44.23,310516.0,33.5615,33.569,33.4706,33.4933,310516.0
2016-05-12 10:35:00,44.24,44.3,44.18,44.23,291954.0,33.5009,33.5463,33.4554,33.4933,291954.0
2016-05-12 10:40:00,44.22,44.22,44.01,44.08,406965.0,33.4857,33.4857,33.3267,33.3797,406965.0
2016-05-12 10:45:00,44.07,44.21,44.06,44.15,193955.0,33.3721,33.4782,33.3646,33.4327,193955.0
2016-05-12 10:50:00,44.14,44.21,44.1,44.11,136759.0,33.4252,33.4782,33.3949,33.4024,136759.0
2016-05-12 10:55:00,44.11,44.18,44.05,44.15,102317.0,33.4024,33.4554,33.357,33.4327,102317.0
2016-05-12 11:00:00,44.14,44.16,44.0,44.01,153043.0,33.4252,33.4403,33.3191,33.3267,153043.0
2016-05-12 11:05:00,44.02,44.02,43.9,43.91,271372.0,33.3343,33.3343,33.2434,33.251,271372.0
2016-05-12 11:10:00,43.91,43.94,43.85,43.9,200359.0,33.251,33.2737,33.2056,33.2434,200359.0
2016-05-12 11:15:00,43.9,43.91,43.81,43.91,160591.0,33.2434,33.251,33.1753,33.251,160591.0
2016-05-12 11:20:00,43.91,43.93,43.82,43.85,214260.0,33.251,33.2661,33.1828,33.2056,214260.0
2016-05-12 11:25:00,43.85,43.9,43.83,43.87,189182.0,33.2056,33.2434,33.1904,33.2207,189182.0
2016-05-12 11:30:00,43.87,43.92,43.86,43.9,141748.0,33.2207,33.2586,33.2131,33.2434,141748.0
2016-05-12 11:35:00,43.91,43.99,43.9,43.95,186477.0,33.251,33.3116,33.2434,33.2813,186477.0
2016-05-12 11:40:00,43.96,43.97,43.89,43.92,118057.0,33.2888,33.2964,33.2358,33.2586,118057.0
2016-05-12 11:45:00,43.92,43.93,43.84,43.9,94804.0,33.2586,33.2661,33.198,33.2434,94804.0
2016-05-12 11:50:00,43.9,43.93,43.82,43.84,102379.0,33.2434,33.2661,33.1828,33.198,102379.0
2016-05-12 11:55:00,43.83,43.86,43.77,43.79,153663.0,33.1904,33.2131,33.145,33.1601,153663.0
2016-05-12 12:00:00,43.8,43.88,43.77,43.84,193194.0,33.1677,33.2283,33.145,33.198,193194.0
2016-05-12 12:05:00,43.84,43.94,43.84,43.93,114156.0,33.198,33.2737,33.198,33.2661,114156.0
2016-05-12 12:10:00,43.93,43.94,43.89,43.89,51420.0,33.2661,33.2737,33.2358,33.2358,51420.0
2016-05-12 12:15:00,43.9,43.98,43.87,43.97,99577.0,33.2434,33.304,33.2207,33.2964,99577.0
2016-05-12 12:20:00,43.96,44.02,43.93,44.01,159534.0,33.2888,33.3343,33.2661,33.3267,159534.0
2016-05-12 12:25:00,44.0,44.01,43.98,44.0,42378.0,33.3191,33.3267,33.304,33.3191,42378.0
2016-05-12 12:30:00,44.0,44.02,43.97,43.97,85671.0,33.3191,33.3343,33.2964,33.2964,85671.0
2016-05-12 12:35:00,43.97,43.97,43.87,43.89,126733.0,33.2964,33.2964,33.2207,33.2358,126733.0
2016-05-12 12:40:00,43.89,43.98,43.87,43.94,83020.0,33.2358,33.304,33.2207,33.2737,83020.0
2016-05-12 12:45:00,43.94,44.04,43.94,44.04,97136.0,33.2737,33.3494,33.2737,33.3494,97136.0
2016-05-12 12:50:00,44.03,44.04,43.98,43.98,58477.0,33.3419,33.3494,33.304,33.304,58477.0
2016-05-12 12:55:00,43.99,44.07,43.99,44.06,61630.0,33.3116,33.3721,33.3116,33.3646,61630.0
2016-05-12 13:00:00,44.07,44.09,44.0,44.0,88642.0,33.3721,33.3873,33.3191,33.3191,88642.0
2016-05-12 13:05:00,44.01,44.03,43.98,43.98,49455.0,33.3267,33.3419,33.304,33.304,49455.0
2016-05-12 13:10:00,43.98,43.99,43.92,43.93,140207.0,33.304,33.3116,33.2586,33.2661,140207.0
2016-05-12 13:15:00,43.93,43.94,43.89,43.89,61245.0,33.2661,33.2737,33.2358,33.2358,61245.0
2016-05-12 13:20:00,43.9,43.94,43.88,43.93,43402.0,33.2434,33.2737,33.2283,33.2661,43402.0
2016-05-12 13:25:00,43.92,43.96,43.9,43.96,40857.0,33.2586,33.2888,33.2434,33.2888,40857.0
2016-05-12 13:30:00,43.96,43.97,43.92,43.94,88614.0,33.2888,33.2964,33.2586,33.2737,88614.0
2016-05-12 13:35:00,43.93,43.95,43.89,43.93,75928.0,33.2661,33.2813,33.2358,33.2661,75928.0
2016-05-12 13:40:00,43.93,43.98,43.9,43.96,83353.0,33.2661,33.304,33.2434,33.2888,83353.0
2016-05-12 13:45:00,43.95,44.06,43.95,44.01,124454.0,33.2813,33.3646,33.2813,33.3267,124454.0
2016-05-12 13:50:00,44.01,44.03,43.97,44.01,82216.0,33.3267,33.3419,33.2964,33.3267,82216.0
2016-05-12 13:55:00,44.0,44.15,44.0,44.12,172814.0,33.3191,33.4327,33.3191,33.41,172814.0
2016-05-12 14:00:00,44.12,44.14,44.03,44.03,98084.0,33.41,33.4252,33.3419,33.3419,98084.0
2016-05-12 14:05:00,44.03,44.08,44.02,44.06,91780.0,33.3419,33.3797,33.3343,33.3646,91780.0
2016-05-12 14:10:00,44.07,44.21,44.04,44.2,145700.0,33.3721,33.4782,33.3494,33.4706,145700.0
2016-05-12 14:15:00,44.2,44.25,44.15,44.17,182810.0,33.4706,33.5085,33.4327,33.4479,182810.0
2016-05-12 14:20:00,44.17,44.19,44.1,44.13,151035.0,33.4479,33.463,33.3949,33.4176,151035.0
2016-05-12 14:25:00,44.13,44.15,44.09,44.13,128684.0,33.4176,33.4327,33.3873,33.4176,128684.0
2016-05-12 14:30:00,44.12,44.12,44.05,44.05,97700.0,33.41,33.41,33.357,33.357,97700.0
2016-05-12 14:35:00,44.05,44.09,44.04,44.05,81357.0,33.357,33.3873,33.3494,33.357,81357.0
2016-05-12 14:40:00,44.05,44.11,44.04,44.1,107091.0,33.357,33.4024,33.3494,33.3949,107091.0
2016-05-12 14:45:00,44.1,44.24,44.09,44.2,186748.0,33.3949,33.5009,33.3873,33.4706,186748.0
2016-05-12 14:50:00,44.2,44.27,44.19,44.21,124072.0,33.4706,33.5236,33.463,33.4782,124072.0
2016-05-12 14:55:00,44.21,44.22,44.16,44.16,174385.0,33.4782,33.4857,33.4403,33.4403,174385.0
2016-05-12 15:00:00,44.16,44.21,44.14,44.19,107877.0,33.4403,33.4782,33.4252,33.463,107877.0
2016-05-12 15:05:00,44.18,44.2,44.15,44.2,138436.0,33.4554,33.4706,33.4327,33.4706,138436.0
2016-05-12 15:10:00,44.19,44.24,44.18,44.18,109440.0,33.463,33.5009,33.4554,33.4554,109440.0
2016-05-12 15:15:00,44.19,44.22,44.08,44.09,179296.0,33.463,33.4857,33.3797,33.3873,179296.0
2016-05-12 15:20:00,44.09,44.12,44.07,44.07,122325.0,33.3873,33.41,33.3721,33.3721,122325.0
2016-05-12 15:25:00,44.07,44.13,44.06,44.11,202191.0,33.3721,33.4176,33.3646,33.4024,202191.0
2016-05-12 15:30:00,44.11,44.12,44.05,44.05,196924.0,33.4024,33.41,33.357,33.357,196924.0
2016-05-12 15:35:00,44.06,44.07,44.02,44.03,235070.0,33.3646,33.3721,33.3343,33.3419,235070.0
2016-05-12 15:40:00,44.03,44.06,43.98,43.98,301630.0,33.3419,33.3646,33.304,33.304,301630.0
2016-05-12 15:45:00,43.99,44.11,43.98,44.11,547319.0,33.3116,33.4024,33.304,33.4024,547319.0
2016-05-12 15:50:00,44.11,44.11,43.98,44.01,440819.0,33.4024,33.4024,33.304,33.3267,440819.0
2016-05-12 15:55:00,44.01,44.02,43.96,43.99,873619.0,33.3267,33.3343,33.2888,33.3116,873619.0
2016-05-13 09:30:00,43.99,44.31,43.88,44.29,458618.0,33.3116,33.5539,33.2283,33.5387,458618.0
2016-05-13 09:35:00,44.29,44.48,44.22,44.47,478778.0,33.5387,33.6826,33.4857,33.675,478778.0
2016-05-13 09:40:00,44.46,44.57,44.27,44.33,567763.0,33.6675,33.7508,33.5236,33.569,567763.0
2016-05-13 09:45:00,44.33,44.41,44.16,44.32,263794.0,33.569,33.6296,33.4403,33.5615,263794.0
2016-05-13 09:50:00,44.31,44.37,44.05,44.13,352424.0,33.5539,33.5993,33.357,33.4176,352424.0
2016-05-13 09:55:00,44.13,44.17,43.98,44.03,190778.0,33.4176,33.4479,33.304,33.3419,190778.0
2016-05-13 10:00:00,44.03,44.12,44.0,44.09,241357.0,33.3419,33.41,33.3191,33.3873,241357.0
2016-05-13 10:05:00,44.09,44.14,43.97,44.0,191351.0,33.3873,33.4252,33.2964,33.3191,191351.0
2016-05-13 10:10:00,44.0,44.08,43.87,44.05,216115.0,33.3191,33.3797,33.2207,33.357,216115.0
2016-05-13 10:15:00,44.05,44.14,43.97,44.14,155211.0,33.357,33.4252,33.2964,33.4252,155211.0
2016-05-13 10:20:00,44.15,44.18,43.96,44.02,114160.0,33.4327,33.4554,33.2888,33.3343,114160.0
2016-05-13 10:25:00,44.01,44.08,43.89,43.9,221023.0,33.3267,33.3797,33.2358,33.2434,221023.0
2016-05-13 10:30:00,43.9,43.9,43.77,43.84,190191.0,33.2434,33.2434,33.145,33.198,190191.0
2016-05-13 10:35:00,43.85,43.9,43.76,43.78,203924.0,33.2056,33.2434,33.1374,33.1525,203924.0
2016-05-13 10:40:00,43.77,43.87,43.66,43.67,297572.0,33.145,33.2207,33.0617,33.0692,297572.0
2016-05-13 10:45:00,43.68,43.79,43.66,43.73,304516.0,33.0768,33.1601,33.0617,33.1147,304516.0
2016-05-13 10:50:00,43.73,43.84,43.72,43.78,158574.0,33.1147,33.198,33.1071,33.1525,158574.0
2016-05-13 10:55:00,43.77,43.83,43.74,43.8,143836.0,33.145,33.1904,33.1223,33.1677,143836.0
2016-05-13 11:00:00,43.79,43.87,43.79,43.84,298672.0,33.1601,33.2207,33.1601,33.198,298672.0
2016-05-13 11:05:00,43.84,43.9,43.77,43.78,534156.0,33.198,33.2434,33.145,33.1525,534156.0
2016-05-13 11:10:00,43.78,43.82,43.68,43.7,136613.0,33.1525,33.1828,33.0768,33.092,136613.0
2016-05-13 11:15:00,43.69,43.75,43.68,43.73,130045.0,33.0844,33.1298,33.0768,33.1147,130045.0
2016-05-13 11:20:00,43.74,43.85,43.73,43.84,199856.0,33.1223,33.2056,33.1147,33.198,199856.0
2016-05-13 11:25:00,43.85,43.96,43.85,43.9,191275.0,33.2056,33.2888,33.2056,33.2434,191275.0
2016-05-13 11:30:00,43.9,43.92,43.78,43.8,149112.0,33.2434,33.2586,33.1525,33.1677,149112.0
2016-05-13 11:35:00,43.81,43.82,43.71,43.79,112613.0,33.1753,33.1828,33.0995,33.1601,112613.0
2016-05-13 11:40:00,43.79,43.8,43.7,43.76,110334.0,33.1601,33.1677,33.092,33.1374,110334.0
2016-05-13 11:45:00,43.76,43.77,43.71,43.72,71906.0,33.1374,33.145,33.0995,33.1071,71906.0
2016-05-13 11:50:00,43.71,43.75,43.67,43.67,106017.0,33.0995,33.1298,33.0692,33.0692,106017.0
2016-05-13 11:55:00,43.67,43.75,43.67,43.71,152132.0,33.0692,33.1298,33.0692,33.0995,152132.0
2016-05-13 12:00:00,43.7,43.75,43.68,43.69,143410.0,33.092,33.1298,33.0768,33.0844,143410.0
2016-05-13 12:05:00,43.7,43.76,43.69,43.73,109031.0,33.092,33.1374,33.0844,33.1147,109031.0
2016-05-13 12:10:00,43.72,43.75,43.69,43.75,77831.0,33.1071,33.1298,33.0844,33.1298,77831.0
2016-05-13 12:15:00,43.75,43.75,43.68,43.73,91260.0,33.1298,33.1298,33.0768,33.1147,91260.0
2016-05-13 12:20:00,43.72,43.74,43.7,43.72,41587.0,33.1071,33.1223,33.092,33.1071,41587.0
2016-05-13 12:25:00,43.71,43.76,43.71,43.73,66627.0,33.0995,33.1374,33.0995,33.1147,66627.0
2016-05-13 12:30:00,43.73,43.76,43.7,43.72,54035.0,33.1147,33.1374,33.092,33.1071,54035.0
2016-05-13 12:35:00,43.71,43.77,43.68,43.7,88345.0,33.0995,33.145,33.0768,33.092,88345.0
2016-05-13 12:40:00,43.7,43.7,43.58,43.61,221539.0,33.092,33.092,33.0011,33.0238,221539.0
2016-05-13 12:45:00,43.61,43.64,43.59,43.64,85057.0,33.0238,33.0465,33.0087,33.0465,85057.0
2016-05-13 12:50:00,43.64,43.67,43.61,43.61,139874.0,33.0465,33.0692,33.0238,33.0238,139874.0
2016-05-13 12:55:00,43.61,43.62,43.51,43.52,119980.0,33.0238,33.0314,32.9481,32.9557,119980.0
2016-05-13 13:00:00,43.52,43.55,43.5,43.54,251530.0,32.9557,32.9784,32.9405,32.9708,251530.0
2016-05-13 13:05:00,43.55,43.56,43.49,43.54,112124.0,32.9784,32.9859,32.9329,32.9708,112124.0
2016-05-13 13:10:00,43.54,43.59,43.53,43.55,87844.0,32.9708,33.0087,32.9632,32.9784,87844.0
2016-05-13 13:15:00,43.54,43.56,43.51,43.54,99268.0,32.9708,32.9859,32.9481,32.9708,99268.0
2016-05-13 13:20:00,43.54,43.56,43.45,43.46,177597.0,32.9708,32.9859,32.9027,32.9102,177597.0
2016-05-13 13:25:00,43.46,43.49,43.42,43.43,164449.0,32.9102,32.9329,32.8799,32.8875,164449.0
2016-05-13 13:30:00,43.43,43.43,43.36,43.38,180102.0,32.8875,32.8875,32.8345,32.8496,180102.0
2016-05-13 13:35:00,43.38,43.4,43.3,43.31,107615.0,32.8496,32.8648,32.7891,32.7966,107615.0
2016-05-13 13:40:00,43.3,43.32,43.25,43.25,297641.0,32.7891,32.8042,32.7512,32.7512,297641.0
2016-05-13 13:45:00,43.26,43.26,43.2,43.21,241336.0,32.7588,32.7588,32.7133,32.7209,241336.0
2016-05-13 13:50:00,43.21,43.21,43.12,43.15,332844.0,32.7209,32.7209,32.6528,32.6755,332844.0
2016-05-13 13:55:00,43.15,43.21,43.13,43.19,264998.0,32.6755,32.7209,32.6603,32.7058,264998.0
2016-05-13 14:00:00,43.18,43.28,43.17,43.27,222166.0,32.6982,32.7739,32.6906,32.7663,222166.0
2016-05-13 14:05:00,43.26,43.28,43.24,43.25,217658.0,32.7588,32.7739,32.7436,32.7512,217658.0
2016-05-13 14:10:00,43.25,43.25,43.15,43.23,141450.0,32.7512,32.7512,32.6755,32.7361,141450.0
2016-05-13 14:15:00,43.23,43.25,43.16,43.16,127511.0,32.7361,32.7512,32.683,32.683,127511.0
2016-05-13 14:20:00,43.16,43.16,43.01,43.02,263629.0,32.683,32.683,32.5695,32.577,263629.0
2016-05-13 14:25:00,43.03,43.13,43.03,43.11,140059.0,32.5846,32.6603,32.5846,32.6452,140059.0
2016-05-13 14:30:00,43.11,43.15,43.07,43.14,162415.0,32.6452,32.6755,32.6149,32.6679,162415.0
2016-05-13 14:35:00,43.13,43.15,43.04,43.04,194777.0,32.6603,32.6755,32.5922,32.5922,194777.0
2016-05-13 14:40:00,43.05,43.06,43.0,43.04,358761.0,32.5997,32.6073,32.5619,32.5922,358761.0
2016-05-13 14:45:00,43.03,43.11,43.03,43.11,477945.0,32.5846,32.6452,32.5846,32.6452,477945.0
2016-05-13 14:50:00,43.12,43.12,43.03,43.05,217889.0,32.6528,32.6528,32.5846,32.5997,217889.0
2016-05-13 14:55:00,43.04,43.15,43.0,43.13,214730.0,32.5922,32.6755,32.5619,32.6603,214730.0
2016-05-13 15:00:00,43.12,43.18,43.06,43.18,203907.0,32.6528,32.6982,32.6073,32.6982,203907.0
2016-05-13 15:05:00,43.18,43.19,43.09,43.12,228698.0,32.6982,32.7058,32.63,32.6528,228698.0
2016-05-13 15:10:00,43.11,43.14,43.09,43.1,146140.0,32.6452,32.6679,32.63,32.6376,146140.0
2016-05-13 15:15:00,43.11,43.2,43.1,43.17,207627.0,32.6452,32.7133,32.6376,32.6906,207627.0
2016-05-13 15:20:00,43.18,43.23,43.17,43.18,203368.0,32.6982,32.7361,32.6906,32.6982,203368.0
2016-05-13 15:25:00,43.19,43.2,43.14,43.16,142256.0,32.7058,32.7133,32.6679,32.683,142256.0
2016-05-13 15:30:00,43.16,43.17,43.07,43.09,220184.0,32.683,32.6906,32.6149,32.63,220184.0
2016-05-13 15:35:00,43.09,43.15,43.08,43.15,250468.0,32.63,32.6755,32.6225,32.6755,250468.0
2016-05-13 15:40:00,43.15,43.17,43.13,43.16,346195.0,32.6755,32.6906,32.6603,32.683,346195.0
2016-05-13 15:45:00,43.16,43.17,43.07,43.1,379883.0,32.683,32.6906,32.6149,32.6376,379883.0
2016-05-13 15:50:00,43.1,43.12,43.05,43.08,383783.0,32.6376,32.6528,32.5997,32.6225,383783.0
2016-05-13 15:55:00,43.07,43.13,43.05,43.11,1009391.0,32.6149,32.6603,32.5997,32.6452,1009391.0
2016-05-16 09:30:00,43.11,43.17,43.01,43.12,632086.0,32.6452,32.6906,32.5695,32.6528,632086.0
2016-05-16 09:35:00,43.12,43.4,43.11,43.32,588678.0,32.6528,32.8648,32.6452,32.8042,588678.0
2016-05-16 09:40:00,43.32,43.5,43.27,43.29,461880.0,32.8042,32.9405,32.7663,32.7815,461880.0
2016-05-16 09:45:00,43.3,43.32,43.18,43.25,460923.0,32.7891,32.8042,32.6982,32.7512,460923.0
2016-05-16 09:50:00,43.25,43.36,43.16,43.16,272624.0,32.7512,32.8345,32.683,32.683,272624.0
2016-05-16 09:55:00,43.16,43.18,42.95,42.99,450961.0,32.683,32.6982,32.524,32.5543,450961.0
2016-05-16 10:00:00,42.99,43.11,42.94,42.96,420149.0,32.5543,32.6452,32.5165,32.5316,420149.0
2016-05-16 10:05:00,42.95,43.2,42.95,43.17,570616.0,32.524,32.7133,32.524,32.6906,570616.0
2016-05-16 10:10:00,43.18,43.38,43.18,43.27,363802.0,32.6982,32.8496,32.6982,32.7663,363802.0
2016-05-16 10:15:00,43.26,43.33,43.23,43.27,335766.0,32.7588,32.8118,32.7361,32.7663,335766.0
2016-05-16 10:20:00,43.27,43.31,43.19,43.29,228205.0,32.7663,32.7966,32.7058,32.7815,228205.0
2016-05-16 10:25:00,43.28,43.34,43.27,43.29,174668.0,32.7739,32.8194,32.7663,32.7815,174668.0
2016-05-16 10:30:00,43.3,43.34,43.26,43.32,167434.0,32.7891,32.8194,32.7588,32.8042,167434.0
2016-05-16 10:35:00,43.32,43.35,43.27,43.29,257454.0,32.8042,32.8269,32.7663,32.7815,257454.0
2016-05-16 10:40:00,43.28,43.28,43.13,43.13,209191.0,32.7739,32.7739,32.6603,32.6603,209191.0
2016-05-16 10:45:00,43.12,43.19,43.11,43.15,232605.0,32.6528,32.7058,32.6452,32.6755,232605.0
2016-05-16 10:50:00,43.16,43.26,43.15,43.23,239672.0,32.683,32.7588,32.6755,32.7361,239672.0
2016-05-16 10:55:00,43.22,43.23,43.13,43.23,118686.0,32.7285,32.7361,32.6603,32.7361,118686.0
2016-05-16 11:00:00,43.23,43.29,43.21,43.26,126123.0,32.7361,32.7815,32.7209,32.7588,126123.0
2016-05-16 11:05:00,43.27,43.29,43.14,43.17,165188.0,32.7663,32.7815,32.6679,32.6906,165188.0
2016-05-16 11:10:00,43.17,43.19,43.08,43.11,139079.0,32.6906,32.7058,32.6225,32.6452,139079.0
2016-05-16 11:15:00,43.1,43.23,43.1,43.18,211928.0,32.6376,32.7361,32.6376,32.6982,211928.0
2016-05-16 11:20:00,43.19,43.2,43.02,43.02,196688.0,32.7058,32.7133,32.577,32.577,196688.0
2016-05-16 11:25:00,43.02,43.09,43.01,43.06,123849.0,32.577,32.63,32.5695,32.6073,123849.0
2016-05-16 11:30:00,43.07,43.14,43.06,43.11,150227.0,32.6149,32.6679,32.6073,32.6452,150227.0
2016-05-16 11:35:00,43.11,43.15,43.07,43.07,107179.0,32.6452,32.6755,32.6149,32.6149,107179.0
2016-05-16 11:40:00,43.08,43.19,43.07,43.17,185792.0,32.6225,32.7058,32.6149,32.6906,185792.0
2016-05-16 11:45:00,43.17,43.21,43.15,43.18,94431.0,32.6906,32.7209,32.6755,32.6982,94431.0
2016-05-16 11:50:00,43.18,43.24,43.17,43.22,126757.0,32.6982,32.7436,32.6906,32.7285,126757.0
2016-05-16 11:55:00,43.22,43.27,43.18,43.27,96130.0,32.7285,32.7663,32.6982,32.7663,96130.0
2016-05-16 12:00:00,43.27,43.3,43.23,43.24,148356.0,32.7663,32.7891,32.7361,32.7436,148356.0
2016-05-16 12:05:00,43.24,43.25,43.16,43.2,155807.0,32.7436,32.7512,32.683,32.7133,155807.0
2016-05-16 12:10:00,43.2,43.23,43.15,43.19,99858.0,32.7133,32.7361,32.6755,32.7058,99858.0
2016-05-16 12:15:00,43.19,43.27,43.19,43.24,181972.0,32.7058,32.7663,32.7058,32.7436,181972.0
2016-05-16 12:20:00,43.23,43.25,43.2,43.21,71060.0,32.7361,32.7512,32.7133,32.7209,71060.0
2016-05-16 12:25:00,43.22,43.25,43.16,43.16,106186.0,32.7285,32.7512,32.683,32.683,106186.0
2016-05-16 12:30:00,43.17,43.2,43.15,43.18,90457.0,32.6906,32.7133,32.6755,32.6982,90457.0
2016-05-16 12:35:00,43.17,43.2,43.15,43.15,62002.0,32.6906,32.7133,32.6755,32.6755,62002.0
2016-05-16 12:40:00,43.16,43.17,43.08,43.09,155711.0,32.683,32.6906,32.6225,32.63,155711.0
2016-05-16 12:45:00,43.09,43.15,43.09,43.12,149835.0,32.63,32.6755,32.63,32.6528,149835.0
2016-05-16 12:50:00,43.12,43.2,43.12,43.18,50800.0,32.6528,32.7133,32.6528,32.6982,50800.0
2016-05-16 12:55:00,43.18,43.23,43.16,43.2,83965.0,32.6982,32.7361,32.683,32.7133,83965.0
2016-05-16 13:00:00,43.2,43.24,43.19,43.22,107523.0,32.7133,32.7436,32.7058,32.7285,107523.0
2016-05-16 13:05:00,43.22,43.22,43.17,43.2,98244.0,32.7285,32.7285,32.6906,32.7133,98244.0
2016-05-16 13:10:00,43.2,43.22,43.18,43.19,86866.0,32.7133,32.7285,32.6982,32.7058,86866.0
2016-05-16 13:15:00,43.19,43.2,43.17,43.19,62435.0,32.7058,32.7133,32.6906,32.7058,62435.0
2016-05-16 13:20:00,43.19,43.2,43.15,43.16,102085.0,32.7058,32.7133,32.6755,32.683,102085.0
2016-05-16 13:25:00,43.16,43.17,43.14,43.17,122961.0,32.683,32.6906,32.6679,32.6906,122961.0
2016-05-16 13:30:00,43.17,43.18,43.1,43.1,65505.0,32.6906,32.6982,32.6376,32.6376,65505.0
2016-05-16 13:35:00,43.11,43.11,43.08,43.1,85103.0,32.6452,32.6452,32.6225,32.6376,85103.0
2016-05-16 13:40:00,43.09,43.1,43.06,43.06,82308.0,32.63,32.6376,32.6073,32.6073,82308.0
2016-05-16 13:45:00,43.07,43.09,43.04,43.07,114474.0,32.6149,32.63,32.5922,32.6149,114474.0
2016-05-16 13:50:00,43.06,43.09,43.05,43.09,107854.0,32.6073,32.63,32.5997,32.63,107854.0
2016-05-16 13:55:00,43.09,43.1,43.04,43.07,193510.0,32.63,32.6376,32.5922,32.6149,193510.0
2016-05-16 14:00:00,43.07,43.2,43.07,43.19,149076.0,32.6149,32.7133,32.6149,32.7058,149076.0
2016-05-16 14:05:00,43.19,43.25,43.18,43.23,159597.0,32.7058,32.7512,32.6982,32.7361,159597.0
2016-05-16 14:10:00,43.23,43.3,43.23,43.29,116469.0,32.7361,32.7891,32.7361,32.7815,116469.0
2016-05-16 14:15:00,43.3,43.35,43.27,43.33,138063.0,32.7891,32.8269,32.7663,32.8118,138063.0
2016-05-16 14:20:00,43.34,43.37,43.33,43.34,98854.0,32.8194,32.8421,32.8118,32.8194,98854.0
2016-05-16 14:25:00,43.34,43.41,43.34,43.39,88826.0,32.8194,32.8724,32.8194,32.8572,88826.0
2016-05-16 14:30:00,43.39,43.42,43.37,43.42,126322.0,32.8572,32.8799,32.8421,32.8799,126322.0
2016-05-16 14:35:00,43.41,43.42,43.35,43.4,145477.0,32.8724,32.8799,32.8269,32.8648,145477.0
2016-05-16 14:40:00,43.4,43.45,43.39,43.43,79180.0,32.8648,32.9027,32.8572,32.8875,79180.0
2016-05-16 14:45:00,43.43,43.45,43.38,43.4,100868.0,32.8875,32.9027,32.8496,32.8648,100868.0
2016-05-16 14:50:00,43.4,43.4,43.35,43.37,128834.0,32.8648,32.8648,32.8269,32.8421,128834.0
2016-05-16 14:55:00,43.37,43.43,43.36,43.41,84448.0,32.8421,32.8875,32.8345,32.8724,84448.0
2016-05-16 15:00:00,43.41,43.44,43.39,43.42,166700.0,32.8724,32.8951,32.8572,32.8799,166700.0
2016-05-16 15:05:00,43.43,43.43,43.37,43.4,230435.0,32.8875,32.8875,32.8421,32.8648,230435.0
2016-05-16 15:10:00,43.39,43.39,43.29,43.32,374963.0,32.8572,32.8572,32.7815,32.8042,374963.0
2016-05-16 15:15:00,43.32,43.33,43.28,43.29,289568.0,32.8042,32.8118,32.7739,32.7815,289568.0
2016-05-16 15:20:00,43.3,43.31,43.27,43.28,170463.0,32.7891,32.7966,32.7663,32.7739,170463.0
2016-05-16 15:25:00,43.28,43.3,43.27,43.27,102156.0,32.7739,32.7891,32.7663,32.7663,102156.0
2016-05-16 15:30:00,43.27,43.28,43.17,43.19,272151.0,32.7663,32.7739,32.6906,32.7058,272151.0
2016-05-16 15:35:00,43.19,43.27,43.19,43.26,181788.0,32.7058,32.7663,32.7058,32.7588,181788.0
2016-05-16 15:40:00,43.26,43.26,43.16,43.17,261807.0,32.7588,32.7588,32.683,32.6906,261807.0
2016-05-16 15:45:00,43.16,43.17,43.12,43.16,297233.0,32.683,32.6906,32.6528,32.683,297233.0
2016-05-16 15:50:00,43.15,43.17,43.13,43.16,316765.0,32.6755,32.6906,32.6603,32.683,316765.0
2016-05-16 15:55:00,43.16,43.17,43.12,43.14,731271.0,32.683,32.6906,32.6528,32.6679,731271.0
2016-05-17 09:30:00,43.07,43.09,42.81,43.08,549733.0,32.6149,32.63,32.418,32.6225,549733.0
2016-05-17 09:35:00,43.08,43.19,42.95,43.0,453709.0,32.6225,32.7058,32.524,32.5619,453709.0
2016-05-17 09:40:00,43.0,43.02,42.88,42.92,253946.0,32.5619,32.577,32.471,32.5013,253946.0
2016-05-17 09:45:00,42.91,43.35,42.9,43.33,375611.0,32.4937,32.8269,32.4862,32.8118,375611.0
2016-05-17 09:50:00,43.31,43.4,43.24,43.26,381109.0,32.7966,32.8648,32.7436,32.7588,381109.0
2016-05-17 09:55:00,43.26,43.51,43.24,43.43,308109.0,32.7588,32.9481,32.7436,32.8875,308109.0
2016-05-17 10:00:00,43.42,43.52,43.29,43.44,304190.0,32.8799,32.9557,32.7815,32.8951,304190.0
2016-05-17 10:05:00,43.43,43.46,43.33,43.39,392350.0,32.8875,32.9102,32.8118,32.8572,392350.0
2016-05-17 10:10:00,43.39,43.44,43.31,43.42,283336.0,32.8572,32.8951,32.7966,32.8799,283336.0
2016-05-17 10:15:00,43.43,43.53,43.38,43.51,214162.0,32.8875,32.9632,32.8496,32.9481,214162.0
2016-05-17 10:20:00,43.51,43.58,43.47,43.55,222894.0,32.9481,33.0011,32.9178,32.9784,222894.0
2016-05-17 10:25:00,43.56,43.57,43.47,43.48,137458.0,32.9859,32.9935,32.9178,32.9254,137458.0
2016-05-17 10:30:00,43.47,43.49,43.41,43.48,203892.0,32.9178,32.9329,32.8724,32.9254,203892.0
2016-05-17 10:35:00,43.47,43.57,43.45,43.56,222377.0,32.9178,32.9935,32.9027,32.9859,222377.0
2016-05-17 10:40:00,43.57,43.62,43.53,43.6,222988.0,32.9935,33.0314,32.9632,33.0162,222988.0
2016-05-17 10:45:00,43.6,43.69,43.6,43.66,170120.0,33.0162,33.0844,33.0162,33.0617,170120.0
2016-05-17 10:50:00,43.66,43.84,43.64,43.82,279205.0,33.0617,33.198,33.0465,33.1828,279205.0
2016-05-17 10:55:00,43.83,43.84,43.71,43.72,235809.0,33.1904,33.198,33.0995,33.1071,235809.0
2016-05-17 11:00:00,43.71,43.76,43.64,43.65,185054.0,33.0995,33.1374,33.0465,33.0541,185054.0
2016-05-17 11:05:00,43.64,43.66,43.58,43.66,114788.0,33.0465,33.0617,33.0011,33.0617,114788.0
2016-05-17 11:10:00,43.66,43.74,43.66,43.67,163200.0,33.0617,33.1223,33.0617,33.0692,163200.0
2016-05-17 11:15:00,43.68,43.81,43.67,43.69,206645.0,33.0768,33.1753,33.0692,33.0844,206645.0
2016-05-17 11:20:00,43.7,43.75,43.66,43.66,103443.0,33.092,33.1298,33.0617,33.0617,103443.0
2016-05-17 11:25:00,43.66,43.67,43.56,43.59,206925.0,33.0617,33.0692,32.9859,33.0087,206925.0
2016-05-17 11:30:00,43.6,43.71,43.58,43.71,140514.0,33.0162,33.0995,33.0011,33.0995,140514.0
2016-05-17 11:35:00,43.72,43.76,43.69,43.75,118492.0,33.1071,33.1374,33.0844,33.1298,118492.0
2016-05-17 11:40:00,43.76,43.77,43.7,43.75,119518.0,33.1374,33.145,33.092,33.1298,119518.0
2016-05-17 11:45:00,43.75,43.77,43.69,43.74,166342.0,33.1298,33.145,33.0844,33.1223,166342.0
2016-05-17 11:50:00,43.74,43.8,43.68,43.68,190099.0,33.1223,33.1677,33.0768,33.0768,190099.0
2016-05-17 11:55:00,43.68,43.7,43.66,43.69,89976.0,33.0768,33.092,33.0617,33.0844,89976.0
2016-05-17 12:00:00,43.69,43.71,43.67,43.69,102591.0,33.0844,33.0995,33.0692,33.0844,102591.0
2016-05-17 12:05:00,43.69,43.72,43.65,43.66,90271.0,33.0844,33.1071,33.0541,33.0617,90271.0
2016-05-17 12:10:00,43.66,43.69,43.64,43.69,94634.0,33.0617,33.0844,33.0465,33.0844,94634.0
2016-05-17 12:15:00,43.68,43.69,43.58,43.59,94996.0,33.0768,33.0844,33.0011,33.0087,94996.0
2016-05-17 12:20:00,43.59,43.63,43.56,43.63,201656.0,33.0087,33.039,32.9859,33.039,201656.0
2016-05-17 12:25:00,43.64,43.65,43.6,43.65,202305.0,33.0465,33.0541,33.0162,33.0541,202305.0
2016-05-17 12:30:00,43.65,43.65,43.57,43.62,101762.0,33.0541,33.0541,32.9935,33.0314,101762.0
2016-05-17 12:35:00,43.62,43.69,43.61,43.65,142233.0,33.0314,33.0844,33.0238,33.0541,142233.0
2016-05-17 12:40:00,43.65,43.69,43.64,43.66,158754.0,33.0541,33.0844,33.0465,33.0617,158754.0
2016-05-17 12:45:00,43.66,43.69,43.65,43.68,156276.0,33.0617,33.0844,33.0541,33.0768,156276.0
2016-05-17 12:50:00,43.68,43.7,43.66,43.67,158268.0,33.0768,33.092,33.0617,33.0692,158268.0
2016-05-17 12:55:00,43.67,43.72,43.66,43.7,73343.0,33.0692,33.1071,33.0617,33.092,73343.0
2016-05-17 13:00:00,43.69,43.7,43.66,43.66,89505.0,33.0844,33.092,33.0617,33.0617,89505.0
2016-05-17 13:05:00,43.67,43.73,43.66,43.71,102652.0,33.0692,33.1147,33.0617,33.0995,102652.0
2016-05-17 13:10:00,43.7,43.74,43.7,43.73,66186.0,33.092,33.1223,33.092,33.1147,66186.0
2016-05-17 13:15:00,43.74,43.74,43.69,43.74,84990.0,33.1223,33.1223,33.0844,33.1223,84990.0
2016-05-17 13:20:00,43.75,43.82,43.75,43.8,129165.0,33.1298,33.1828,33.1298,33.1677,129165.0
2016-05-17 13:25:00,43.79,43.84,43.79,43.81,66438.0,33.1601,33.198,33.1601,33.1753,66438.0
2016-05-17 13:30:00,43.82,43.86,43.79,43.85,111542.0,33.1828,33.2131,33.1601,33.2056,111542.0
2016-05-17 13:35:00,43.85,43.89,43.84,43.87,144503.0,33.2056,33.2358,33.198,33.2207,144503.0
2016-05-17 13:40:00,43.86,43.87,43.83,43.84,126352.0,33.2131,33.2207,33.1904,33.198,126352.0
2016-05-17 13:45:00,43.85,43.88,43.84,43.86,68782.0,33.2056,33.2283,33.198,33.2131,68782.0
2016-05-17 13:50:00,43.86,43.87,43.8,43.82,109417.0,33.2131,33.2207,33.1677,33.1828,109417.0
2016-05-17 13:55:00,43.83,43.83,43.66,43.67,240064.0,33.1904,33.1904,33.0617,33.0692,240064.0
2016-05-17 14:00:00,43.68,43.72,43.67,43.71,169984.0,33.0768,33.1071,33.0692,33.0995,169984.0
2016-05-17 14:05:00,43.72,43.72,43.66,43.67,142884.0,33.1071,33.1071,33.0617,33.0692,142884.0
2016-05-17 14:10:00,43.66,43.69,43.64,43.67,181563.0,33.0617,33.0844,33.0465,33.0692,181563.0
2016-05-17 14:15:00,43.66,43.67,43.61,43.62,244971.0,33.0617,33.0692,33.0238,33.0314,244971.0
2016-05-17 14:20:00,43.62,43.63,43.52,43.58,182079.0,33.0314,33.039,32.9557,33.0011,182079.0
2016-05-17 14:25:00,43.57,43.58,43.48,43.49,406924.0,32.9935,33.0011,32.9254,32.9329,406924.0
2016-05-17 14:30:00,43.48,43.51,43.39,43.41,460878.0,32.9254,32.9481,32.8572,32.8724,460878.0
2016-05-17 14:35:00,43.4,43.51,43.39,43.51,262411.0,32.8648,32.9481,32.8572,32.9481,262411.0
2016-05-17 14:40:00,43.5,43.53,43.47,43.51,261614.0,32.9405,32.9632,32.9178,32.9481,261614.0
2016-05-17 14:45:00,43.5,43.53,43.46,43.5,339753.0,32.9405,32.9632,32.9102,32.9405,339753.0
2016-05-17 14:50:00,43.5,43.55,43.48,43.5,148037.0,32.9405,32.9784,32.9254,32.9405,148037.0
2016-05-17 14:55:00,43.49,43.55,43.44,43.54,216635.0,32.9329,32.9784,32.8951,32.9708,216635.0
2016-05-17 15:00:00,43.54,43.56,43.48,43.54,249554.0,32.9708,32.9859,32.9254,32.9708,249554.0
2016-05-17 15:05:00,43.54,43.65,43.54,43.61,131887.0,32.9708,33.0541,32.9708,33.0238,131887.0
2016-05-17 15:10:00,43.61,43.62,43.54,43.57,183426.0,33.0238,33.0314,32.9708,32.9935,183426.0
2016-05-17 15:15:00,43.58,43.58,43.51,43.53,201209.0,33.0011,33.0011,32.9481,32.9632,201209.0
2016-05-17 15:20:00,43.53,43.56,43.5,43.55,189181.0,32.9632,32.9859,32.9405,32.9784,189181.0
2016-05-17 15:25:00,43.55,43.55,43.48,43.53,281758.0,32.9784,32.9784,32.9254,32.9632,281758.0
2016-05-17 15:30:00,43.53,43.62,43.51,43.62,289056.0,32.9632,33.0314,32.9481,33.0314,289056.0
2016-05-17 15:35:00,43.62,43.69,43.6,43.69,392255.0,33.0314,33.0844,33.0162,33.0844,392255.0
2016-05-17 15:40:00,43.69,43.7,43.6,43.68,347624.0,33.0844,33.092,33.0162,33.0768,347624.0
2016-05-17 15:45:00,43.68,43.7,43.65,43.68,535600.0,33.0768,33.092,33.0541,33.0768,535600.0
2016-05-17 15:50:00,43.69,43.72,43.67,43.72,446094.0,33.0844,33.1071,33.0692,33.1071,446094.0
2016-05-17 15:55:00,43.72,43.76,43.67,43.69,1034626.0,33.1071,33.1374,33.0692,33.0844,1034626.0
2016-05-18 09:30:00,43.75,44.25,43.75,44.09,846751.0,33.1298,33.5085,33.1298,33.3873,846751.0
2016-05-18 09:35:00,44.08,44.38,44.04,44.38,586451.0,33.3797,33.6069,33.3494,33.6069,586451.0
2016-05-18 09:40:00,44.38,44.55,44.35,44.53,836027.0,33.6069,33.7356,33.5842,33.7205,836027.0
2016-05-18 09:45:00,44.53,44.62,44.52,44.6,1151943.0,33.7205,33.7886,33.7129,33.7735,1151943.0
2016-05-18 09:50:00,44.59,44.79,44.56,44.77,358645.0,33.7659,33.9174,33.7432,33.9022,358645.0
2016-05-18 09:55:00,44.77,44.91,44.77,44.82,439225.0,33.9022,34.0082,33.9022,33.9401,439225.0
2016-05-18 10:00:00,44.82,44.84,44.65,44.76,425594.0,33.9401,33.9552,33.8114,33.8947,425594.0
2016-05-18 10:05:00,44.76,44.99,44.76,44.98,456588.0,33.8947,34.0688,33.8947,34.0612,456588.0
2016-05-18 10:10:00,44.98,45.12,44.98,45.11,497707.0,34.0612,34.1673,34.0612,34.1597,497707.0
2016-05-18 10:15:00,45.11,45.15,45.05,45.12,394297.0,34.1597,34.19,34.1143,34.1673,394297.0
2016-05-18 10:20:00,45.12,45.25,45.11,45.22,463739.0,34.1673,34.2657,34.1597,34.243,463739.0
2016-05-18 10:25:00,45.22,45.35,45.22,45.27,497802.0,34.243,34.3414,34.243,34.2809,497802.0
2016-05-18 10:30:00,45.26,45.27,45.1,45.2,612279.0,34.2733,34.2809,34.1521,34.2278,612279.0
2016-05-18 10:35:00,45.21,45.26,45.14,45.16,268521.0,34.2354,34.2733,34.1824,34.1976,268521.0
2016-05-18 10:40:00,45.17,45.17,45.05,45.16,324670.0,34.2051,34.2051,34.1143,34.1976,324670.0
2016-05-18 10:45:00,45.16,45.23,45.1,45.11,433398.0,34.1976,34.2506,34.1521,34.1597,433398.0
2016-05-18 10:50:00,45.11,45.13,44.96,45.0,294672.0,34.1597,34.1748,34.0461,34.0764,294672.0
2016-05-18 10:55:00,45.0,45.03,44.89,44.93,245075.0,34.0764,34.0991,33.9931,34.0234,245075.0
2016-05-18 11:00:00,44.93,45.06,44.91,45.01,339628.0,34.0234,34.1218,34.0082,34.084,339628.0
2016-05-18 11:05:00,45.02,45.04,44.93,45.02,194347.0,34.0915,34.1067,34.0234,34.0915,194347.0
2016-05-18 11:10:00,45.02,45.05,44.95,45.05,162705.0,34.0915,34.1143,34.0385,34.1143,162705.0
2016-05-18 11:15:00,45.05,45.1,44.98,45.06,228760.0,34.1143,34.1521,34.0612,34.1218,228760.0
2016-05-18 11:20:00,45.06,45.11,45.0,45.03,299071.0,34.1218,34.1597,34.0764,34.0991,299071.0
2016-05-18 11:25:00,45.03,45.21,45.03,45.17,295311.0,34.0991,34.2354,34.0991,34.2051,295311.0
2016-05-18 11:30:00,45.17,45.23,45.12,45.23,206902.0,34.2051,34.2506,34.1673,34.2506,206902.0
2016-05-18 11:35:00,45.22,45.34,45.2,45.29,322918.0,34.243,34.3339,34.2278,34.296,322918.0
2016-05-18 11:40:00,45.29,45.42,45.2,45.4,310804.0,34.296,34.3944,34.2278,34.3793,310804.0
2016-05-18 11:45:00,45.41,45.42,45.36,45.36,284383.0,34.3869,34.3944,34.349,34.349,284383.0
2016-05-18 11:50:00,45.36,45.43,45.35,45.36,199292.0,34.349,34.402,34.3414,34.349,199292.0
2016-05-18 11:55:00,45.37,45.38,45.25,45.29,214688.0,34.3566,34.3641,34.2657,34.296,214688.0
2016-05-18 12:00:00,45.28,45.35,45.24,45.32,157861.0,34.2884,34.3414,34.2581,34.3187,157861.0
2016-05-18 12:05:00,45.31,45.38,45.31,45.36,138309.0,34.3111,34.3641,34.3111,34.349,138309.0
2016-05-18 12:10:00,45.36,45.37,45.29,45.33,129724.0,34.349,34.3566,34.296,34.3263,129724.0
2016-05-18 12:15:00,45.33,45.4,45.31,45.4,219005.0,34.3263,34.3793,34.3111,34.3793,219005.0
2016-05-18 12:20:00,45.4,45.47,45.4,45.47,132703.0,34.3793,34.4323,34.3793,34.4323,132703.0
2016-05-18 12:25:00,45.46,45.48,45.39,45.43,270443.0,34.4247,34.4399,34.3717,34.402,270443.0
2016-05-18 12:30:00,45.43,45.5,45.41,45.47,204055.0,34.402,34.455,34.3869,34.4323,204055.0
2016-05-18 12:35:00,45.47,45.53,45.45,45.51,157836.0,34.4323,34.4777,34.4172,34.4626,157836.0
2016-05-18 12:40:00,45.51,45.55,45.5,45.53,124165.0,34.4626,34.4929,34.455,34.4777,124165.0
2016-05-18 12:45:00,45.52,45.56,45.5,45.53,127431.0,34.4702,34.5005,34.455,34.4777,127431.0
2016-05-18 12:50:00,45.53,45.54,45.48,45.5,121431.0,34.4777,34.4853,34.4399,34.455,121431.0
2016-05-18 12:55:00,45.49,45.59,45.48,45.59,189744.0,34.4474,34.5232,34.4399,34.5232,189744.0
2016-05-18 13:00:00,45.59,45.62,45.54,45.59,572763.0,34.5232,34.5459,34.4853,34.5232,572763.0
2016-05-18 13:05:00,45.59,45.6,45.47,45.48,209162.0,34.5232,34.5307,34.4323,34.4399,209162.0
2016-05-18 13:10:00,45.48,45.54,45.47,45.47,122915.0,34.4399,34.4853,34.4323,34.4323,122915.0
2016-05-18 13:15:00,45.48,45.5,45.43,45.47,185975.0,34.4399,34.455,34.402,34.4323,185975.0
2016-05-18 13:20:00,45.47,45.6,45.46,45.59,216201.0,34.4323,34.5307,34.4247,34.5232,216201.0
2016-05-18 13:25:00,45.59,45.64,45.59,45.61,442128.0,34.5232,34.561,34.5232,34.5383,442128.0
2016-05-18 13:30:00,45.61,45.69,45.6,45.63,281153.0,34.5383,34.5989,34.5307,34.5535,281153.0
2016-05-18 13:35:00,45.64,45.7,45.64,45.68,255097.0,34.561,34.6065,34.561,34.5913,255097.0
2016-05-18 13:40:00,45.66,45.7,45.65,45.67,175488.0,34.5762,34.6065,34.5686,34.5838,175488.0
2016-05-18 13:45:00,45.67,45.77,45.67,45.75,357464.0,34.5838,34.6595,34.5838,34.6443,357464.0
2016-05-18 13:50:00,45.74,45.8,45.68,45.69,391626.0,34.6368,34.6822,34.5913,34.5989,391626.0
2016-05-18 13:55:00,45.69,45.7,45.55,45.55,283154.0,34.5989,34.6065,34.4929,34.4929,283154.0
2016-05-18 14:00:00,45.56,45.88,45.53,45.76,922196.0,34.5005,34.7428,34.4777,34.6519,922196.0
2016-05-18 14:05:00,45.76,45.79,45.45,45.75,967073.0,34.6519,34.6746,34.4172,34.6443,967073.0
2016-05-18 14:10:00,45.76,45.84,45.7,45.72,604186.0,34.6519,34.7125,34.6065,34.6216,604186.0
2016-05-18 14:15:00,45.72,45.88,45.6,45.84,526572.0,34.6216,34.7428,34.5307,34.7125,526572.0
2016-05-18 14:20:00,45.86,45.87,45.73,45.77,456386.0,34.7276,34.7352,34.6292,34.6595,456386.0
2016-05-18 14:25:00,45.76,45.77,45.51,45.55,466661.0,34.6519,34.6595,34.4626,34.4929,466661.0
2016-05-18 14:30:00,45.55,45.67,45.42,45.66,510228.0,34.4929,34.5838,34.3944,34.5762,510228.0
2016-05-18 14:35:00,45.64,45.76,45.6,45.66,491751.0,34.561,34.6519,34.5307,34.5762,491751.0
2016-05-18 14:40:00,45.66,45.77,45.64,45.69,462979.0,34.5762,34.6595,34.561,34.5989,462979.0
2016-05-18 14:45:00,45.69,45.89,45.68,45.88,601463.0,34.5989,34.7503,34.5913,34.7428,601463.0
2016-05-18 14:50:00,45.89,46.04,45.83,46.03,893720.0,34.7503,34.8639,34.7049,34.8564,893720.0
2016-05-18 14:55:00,46.04,46.11,45.96,46.01,675071.0,34.8639,34.9169,34.8034,34.8412,675071.0
2016-05-18 15:00:00,46.02,46.13,45.97,46.07,543951.0,34.8488,34.9321,34.8109,34.8867,543951.0
2016-05-18 15:05:00,46.07,46.13,45.98,46.12,345485.0,34.8867,34.9321,34.8185,34.9245,345485.0
2016-05-18 15:10:00,46.13,46.14,45.87,45.97,626874.0,34.9321,34.9397,34.7352,34.8109,626874.0
2016-05-18 15:15:00,45.97,45.99,45.92,45.97,363544.0,34.8109,34.8261,34.7731,34.8109,363544.0
2016-05-18 15:20:00,45.98,45.99,45.73,45.73,628923.0,34.8185,34.8261,34.6292,34.6292,628923.0
2016-05-18 15:25:00,45.74,45.82,45.68,45.7,337837.0,34.6368,34.6973,34.5913,34.6065,337837.0
2016-05-18 15:30:00,45.7,45.79,45.69,45.77,371003.0,34.6065,34.6746,34.5989,34.6595,371003.0
2016-05-18 15:35:00,45.77,45.83,45.65,45.66,490225.0,34.6595,34.7049,34.5686,34.5762,490225.0
2016-05-18 15:40:00,45.65,45.7,45.58,45.68,893608.0,34.5686,34.6065,34.5156,34.5913,893608.0
2016-05-18 15:45:00,45.68,45.81,45.67,45.78,666835.0,34.5913,34.6898,34.5838,34.6671,666835.0
2016-05-18 15:50:00,45.78,45.84,45.76,45.84,549216.0,34.6671,34.7125,34.6519,34.7125,549216.0
2016-05-18 15:55:00,45.84,45.96,45.8,45.89,1502342.0,34.7125,34.8034,34.6822,34.7503,1502342.0
2016-05-19 09:30:00,45.6,45.86,45.41,45.78,860219.0,34.5307,34.7276,34.3869,34.6671,860219.0
2016-05-19 09:35:00,45.78,46.06,45.7,45.88,950709.0,34.6671,34.8791,34.6065,34.7428,950709.0
2016-05-19 09:40:00,45.89,45.92,45.61,45.78,641764.0,34.7503,34.7731,34.5383,34.6671,641764.0
2016-05-19 09:45:00,45.79,45.87,45.46,45.68,1077623.0,34.6746,34.7352,34.4247,34.5913,1077623.0
2016-05-19 09:50:00,45.68,45.69,45.3,45.36,697696.0,34.5913,34.5989,34.3036,34.349,697696.0
2016-05-19 09:55:00,45.37,45.37,45.01,45.02,736861.0,34.3566,34.3566,34.084,34.0915,736861.0
2016-05-19 10:00:00,45.02,45.24,44.97,45.19,734604.0,34.0915,34.2581,34.0537,34.2203,734604.0
2016-05-19 10:05:00,45.18,45.19,45.0,45.1,405042.0,34.2127,34.2203,34.0764,34.1521,405042.0
2016-05-19 10:10:00,45.1,45.22,44.91,44.97,523465.0,34.1521,34.243,34.0082,34.0537,523465.0
2016-05-19 10:15:00,44.96,45.06,44.88,45.04,381714.0,34.0461,34.1218,33.9855,34.1067,381714.0
2016-05-19 10:20:00,45.03,45.04,44.79,44.82,580264.0,34.0991,34.1067,33.9174,33.9401,580264.0
2016-05-19 10:25:00,44.81,45.0,44.76,44.89,310989.0,33.9325,34.0764,33.8947,33.9931,310989.0
2016-05-19 10:30:00,44.9,45.03,44.84,44.93,259289.0,34.0007,34.0991,33.9552,34.0234,259289.0
2016-05-19 10:35:00,44.94,44.97,44.71,44.72,414091.0,34.031,34.0537,33.8568,33.8644,414091.0
2016-05-19 10:40:00,44.71,44.95,44.63,44.93,347162.0,33.8568,34.0385,33.7962,34.0234,347162.0
2016-05-19 10:45:00,44.93,44.95,44.7,44.83,280219.0,34.0234,34.0385,33.8492,33.9477,280219.0
2016-05-19 10:50:00,44.83,44.85,44.66,44.72,293200.0,33.9477,33.9628,33.8189,33.8644,293200.0
2016-05-19 10:55:00,44.73,44.78,44.64,44.66,326794.0,33.8719,33.9098,33.8038,33.8189,326794.0
2016-05-19 11:00:00,44.66,44.85,44.66,44.83,337735.0,33.8189,33.9628,33.8189,33.9477,337735.0
2016-05-19 11:05:00,44.84,44.86,44.75,44.76,264138.0,33.9552,33.9704,33.8871,33.8947,264138.0
2016-05-19 11:10:00,44.75,44.8,44.73,44.79,360985.0,33.8871,33.9249,33.8719,33.9174,360985.0
2016-05-19 11:15:00,44.8,44.87,44.78,44.83,227603.0,33.9249,33.9779,33.9098,33.9477,227603.0
2016-05-19 11:20:00,44.82,44.84,44.74,44.82,203276.0,33.9401,33.9552,33.8795,33.9401,203276.0
2016-05-19 11:25:00,44.81,44.9,44.75,44.84,184329.0,33.9325,34.0007,33.8871,33.9552,184329.0
2016-05-19 11:30:00,44.84,44.84,44.74,44.81,282465.0,33.9552,33.9552,33.8795,33.9325,282465.0
2016-05-19 11:35:00,44.81,44.82,44.72,44.76,195664.0,33.9325,33.9401,33.8644,33.8947,195664.0
2016-05-19 11:40:00,44.77,44.79,44.69,44.76,139595.0,33.9022,33.9174,33.8416,33.8947,139595.0
2016-05-19 11:45:00,44.76,44.82,44.68,44.82,105697.0,33.8947,33.9401,33.8341,33.9401,105697.0
2016-05-19 11:50:00,44.83,44.86,44.75,44.77,176362.0,33.9477,33.9704,33.8871,33.9022,176362.0
2016-05-19 11:55:00,44.77,44.92,44.76,44.88,188840.0,33.9022,34.0158,33.8947,33.9855,188840.0
2016-05-19 12:00:00,44.87,44.89,44.81,44.87,120418.0,33.9779,33.9931,33.9325,33.9779,120418.0
2016-05-19 12:05:00,44.86,44.92,44.85,44.88,183605.0,33.9704,34.0158,33.9628,33.9855,183605.0
2016-05-19 12:10:00,44.89,44.91,44.85,44.88,125155.0,33.9931,34.0082,33.9628,33.9855,125155.0
2016-05-19 12:15:00,44.89,44.93,44.84,44.86,146124.0,33.9931,34.0234,33.9552,33.9704,146124.0
2016-05-19 12:20:00,44.85,44.91,44.85,44.88,120824.0,33.9628,34.0082,33.9628,33.9855,120824.0
2016-05-19 12:25:00,44.88,44.89,44.8,44.82,218374.0,33.9855,33.9931,33.9249,33.9401,218374.0
2016-05-19 12:30:00,44.82,44.9,44.81,44.9,160508.0,33.9401,34.0007,33.9325,34.0007,160508.0
2016-05-19 12:35:00,44.9,45.03,44.89,44.97,213620.0,34.0007,34.0991,33.9931,34.0537,213620.0
2016-05-19 12:40:00,44.96,44.98,44.86,44.89,142839.0,34.0461,34.0612,33.9704,33.9931,142839.0
2016-05-19 12:45:00,44.89,44.93,44.86,44.9,114311.0,33.9931,34.0234,33.9704,34.0007,114311.0
2016-05-19 12:50:00,44.9,44.91,44.81,44.83,155775.0,34.0007,34.0082,33.9325,33.9477,155775.0
2016-05-19 12:55:00,44.82,44.84,44.77,44.78,120046.0,33.9401,33.9552,33.9022,33.9098,120046.0
2016-05-19 13:00:00,44.78,44.83,44.77,44.81,132542.0,33.9098,33.9477,33.9022,33.9325,132542.0
2016-05-19 13:05:00,44.81,44.84,44.77,44.83,128046.0,33.9325,33.9552,33.9022,33.9477,128046.0
2016-05-19 13:10:00,44.83,44.92,44.77,44.91,106480.0,33.9477,34.0158,33.9022,34.0082,106480.0
2016-05-19 13:15:00,44.91,44.94,44.88,44.92,169842.0,34.0082,34.031,33.9855,34.0158,169842.0
2016-05-19 13:20:00,44.93,44.93,44.84,44.86,109343.0,34.0234,34.0234,33.9552,33.9704,109343.0
2016-05-19 13:25:00,44.86,44.93,44.85,44.92,154668.0,33.9704,34.0234,33.9628,34.0158,154668.0
2016-05-19 13:30:00,44.91,44.98,44.9,44.95,233305.0,34.0082,34.0612,34.0007,34.0385,233305.0
2016-05-19 13:35:00,44.96,45.03,44.95,44.98,281277.0,34.0461,34.0991,34.0385,34.0612,281277.0
2016-05-19 13:40:00,44.98,45.13,44.97,45.08,180668.0,34.0612,34.1748,34.0537,34.137,180668.0
2016-05-19 13:45:00,45.09,45.11,45.01,45.03,207198.0,34.1445,34.1597,34.084,34.0991,207198.0
2016-05-19 13:50:00,45.04,45.07,44.98,44.99,158132.0,34.1067,34.1294,34.0612,34.0688,158132.0
2016-05-19 13:55:00,44.99,45.01,44.92,44.93,140097.0,34.0688,34.084,34.0158,34.0234,140097.0
2016-05-19 14:00:00,44.93,45.0,44.91,44.94,179771.0,34.0234,34.0764,34.0082,34.031,179771.0
2016-05-19 14:05:00,44.94,45.0,44.93,44.99,98761.0,34.031,34.0764,34.0234,34.0688,98761.0
2016-05-19 14:10:00,45.0,45.14,44.99,45.13,215048.0,34.0764,34.1824,34.0688,34.1748,215048.0
2016-05-19 14:15:00,45.13,45.21,45.11,45.17,327354.0,34.1748,34.2354,34.1597,34.2051,327354.0
2016-05-19 14:20:00,45.16,45.21,45.05,45.06,118180.0,34.1976,34.2354,34.1143,34.1218,118180.0
2016-05-19 14:25:00,45.05,45.12,45.02,45.07,122647.0,34.1143,34.1673,34.0915,34.1294,122647.0
2016-05-19 14:30:00,45.07,45.11,45.04,45.04,166353.0,34.1294,34.1597,34.1067,34.1067,166353.0
2016-05-19 14:35:00,45.03,45.06,44.96,45.0,163630.0,34.0991,34.1218,34.0461,34.0764,163630.0
2016-05-19 14:40:00,44.99,45.03,44.96,45.0,114522.0,34.0688,34.0991,34.0461,34.0764,114522.0
2016-05-19 14:45:00,45.0,45.03,44.95,44.97,112786.0,34.0764,34.0991,34.0385,34.0537,112786.0
2016-05-19 14:50:00,44.98,44.99,44.89,44.93,165447.0,34.0612,34.0688,33.9931,34.0234,165447.0
2016-05-19 14:55:00,44.93,44.99,44.91,44.92,172678.0,34.0234,34.0688,34.0082,34.0158,172678.0
2016-05-19 15:00:00,44.92,45.02,44.91,44.96,129133.0,34.0158,34.0915,34.0082,34.0461,129133.0
2016-05-19 15:05:00,44.97,45.02,44.97,45.0,134480.0,34.0537,34.0915,34.0537,34.0764,134480.0
2016-05-19 15:10:00,44.99,45.01,44.93,44.98,196332.0,34.0688,34.084,34.0234,34.0612,196332.0
2016-05-19 15:15:00,44.98,45.04,44.93,45.04,159419.0,34.0612,34.1067,34.0234,34.1067,159419.0
2016-05-19 15:20:00,45.05,45.12,45.03,45.08,260915.0,34.1143,34.1673,34.0991,34.137,260915.0
2016-05-19 15:25:00,45.08,45.11,44.99,45.0,189371.0,34.137,34.1597,34.0688,34.0764,189371.0
2016-05-19 15:30:00,44.99,45.03,44.95,44.99,246147.0,34.0688,34.0991,34.0385,34.0688,246147.0
2016-05-19 15:35:00,44.99,45.06,44.97,45.06,307301.0,34.0688,34.1218,34.0537,34.1218,307301.0
2016-05-19 15:40:00,45.07,45.11,45.03,45.04,263929.0,34.1294,34.1597,34.0991,34.1067,263929.0
2016-05-19 15:45:00,45.04,45.14,45.04,45.13,297856.0,34.1067,34.1824,34.1067,34.1748,297856.0
2016-05-19 15:50:00,45.13,45.13,45.04,45.09,257984.0,34.1748,34.1748,34.1067,34.1445,257984.0
2016-05-19 15:55:00,45.09,45.1,45.02,45.05,639145.0,34.1445,34.1521,34.0915,34.1143,639145.0
2016-05-20 09:30:00,45.42,45.55,45.16,45.46,1192857.0,34.3944,34.4929,34.1976,34.4247,1192857.0
2016-05-20 09:35:00,45.46,45.7,45.45,45.55,623580.0,34.4247,34.6065,34.4172,34.4929,623580.0
2016-05-20 09:40:00,45.55,45.65,45.44,45.48,490925.0,34.4929,34.5686,34.4096,34.4399,490925.0
2016-05-20 09:45:00,45.48,45.56,45.28,45.43,611654.0,34.4399,34.5005,34.2884,34.402,611654.0
2016-05-20 09:50:00,45.44,45.64,45.44,45.47,335646.0,34.4096,34.561,34.4096,34.4323,335646.0
2016-05-20 09:55:00,45.47,45.6,45.45,45.56,352167.0,34.4323,34.5307,34.4172,34.5005,352167.0
2016-05-20 10:00:00,45.56,45.6,45.47,45.55,283362.0,34.5005,34.5307,34.4323,34.4929,283362.0
2016-05-20 10:05:00,45.56,45.58,45.45,45.51,265546.0,34.5005,34.5156,34.4172,34.4626,265546.0
2016-05-20 10:10:00,45.51,45.6,45.51,45.57,197444.0,34.4626,34.5307,34.4626,34.508,197444.0
2016-05-20 10:15:00,45.57,45.57,45.49,45.53,167806.0,34.508,34.508,34.4474,34.4777,167806.0
2016-05-20 10:20:00,45.54,45.55,45.33,45.38,248422.0,34.4853,34.4929,34.3263,34.3641,248422.0
2016-05-20 10:25:00,45.39,45.46,45.3,45.37,192377.0,34.3717,34.4247,34.3036,34.3566,192377.0
2016-05-20 10:30:00,45.36,45.38,45.24,45.3,248236.0,34.349,34.3641,34.2581,34.3036,248236.0
2016-05-20 10:35:00,45.29,45.34,45.28,45.34,160308.0,34.296,34.3339,34.2884,34.3339,160308.0
2016-05-20 10:40:00,45.34,45.37,45.27,45.29,99444.0,34.3339,34.3566,34.2809,34.296,99444.0
2016-05-20 10:45:00,45.28,45.33,45.25,45.29,157021.0,34.2884,34.3263,34.2657,34.296,157021.0
2016-05-20 10:50:00,45.29,45.3,45.17,45.23,170580.0,34.296,34.3036,34.2051,34.2506,170580.0
2016-05-20 10:55:00,45.22,45.25,45.16,45.24,162863.0,34.243,34.2657,34.1976,34.2581,162863.0
2016-05-20 11:00:00,45.23,45.32,45.22,45.27,138562.0,34.2506,34.3187,34.243,34.2809,138562.0
2016-05-20 11:05:00,45.28,45.36,45.27,45.36,139688.0,34.2884,34.349,34.2809,34.349,139688.0
2016-05-20 11:10:00,45.36,45.39,45.32,45.35,109830.0,34.349,34.3717,34.3187,34.3414,109830.0
2016-05-20 11:15:00,45.35,45.37,45.32,45.37,111468.0,34.3414,34.3566,34.3187,34.3566,111468.0
2016-05-20 11:20:00,45.37,45.4,45.31,45.32,177106.0,34.3566,34.3793,34.3111,34.3187,177106.0
2016-05-20 11:25:00,45.33,45.4,45.32,45.34,156103.0,34.3263,34.3793,34.3187,34.3339,156103.0
2016-05-20 11:30:00,45.34,45.44,45.34,45.4,129817.0,34.3339,34.4096,34.3339,34.3793,129817.0
2016-05-20 11:35:00,45.4,45.42,45.34,45.35,255296.0,34.3793,34.3944,34.3339,34.3414,255296.0
2016-05-20 11:40:00,45.36,45.38,45.29,45.34,269614.0,34.349,34.3641,34.296,34.3339,269614.0
2016-05-20 11:45:00,45.35,45.35,45.15,45.16,338853.0,34.3414,34.3414,34.19,34.1976,338853.0
2016-05-20 11:50:00,45.16,45.17,45.1,45.1,239510.0,34.1976,34.2051,34.1521,34.1521,239510.0
2016-05-20 11:55:00,45.11,45.18,45.09,45.17,142524.0,34.1597,34.2127,34.1445,34.2051,142524.0
2016-05-20 12:00:00,45.18,45.2,45.13,45.16,195722.0,34.2127,34.2278,34.1748,34.1976,195722.0
2016-05-20 12:05:00,45.17,45.18,45.06,45.08,182311.0,34.2051,34.2127,34.1218,34.137,182311.0
2016-05-20 12:10:00,45.08,45.11,45.06,45.08,151441.0,34.137,34.1597,34.1218,34.137,151441.0
2016-05-20 12:15:00,45.07,45.09,45.03,45.07,127433.0,34.1294,34.1445,34.0991,34.1294,127433.0
2016-05-20 12:20:00,45.07,45.13,45.07,45.09,332365.0,34.1294,34.1748,34.1294,34.1445,332365.0
2016-05-20 12:25:00,45.08,45.09,45.02,45.02,114597.0,34.137,34.1445,34.0915,34.0915,114597.0
2016-05-20 12:30:00,45.03,45.05,44.97,44.98,221862.0,34.0991,34.1143,34.0537,34.0612,221862.0
2016-05-20 12:35:00,44.98,45.07,44.96,45.04,180875.0,34.0612,34.1294,34.0461,34.1067,180875.0
2016-05-20 12:40:00,45.03,45.03,44.99,45.0,143272.0,34.0991,34.0991,34.0688,34.0764,143272.0
2016-05-20 12:45:00,44.99,45.04,44.99,45.01,146520.0,34.0688,34.1067,34.0688,34.084,146520.0
2016-05-20 12:50:00,45.01,45.04,44.98,45.0,112403.0,34.084,34.1067,34.0612,34.0764,112403.0
2016-05-20 12:55:00,45.0,45.02,44.98,45.01,82405.0,34.0764,34.0915,34.0612,34.084,82405.0
2016-05-20 13:00:00,45.01,45.02,44.94,44.95,106567.0,34.084,34.0915,34.031,34.0385,106567.0
2016-05-20 13:05:00,44.95,44.97,44.91,44.96,295364.0,34.0385,34.0537,34.0082,34.0461,295364.0
2016-05-20 13:10:00,44.96,45.03,44.9,45.03,96011.0,34.0461,34.0991,34.0007,34.0991,96011.0
2016-05-20 13:15:00,45.03,45.06,45.0,45.06,73020.0,34.0991,34.1218,34.0764,34.1218,73020.0
2016-05-20 13:20:00,45.07,45.11,45.06,45.08,250054.0,34.1294,34.1597,34.1218,34.137,250054.0
2016-05-20 13:25:00,45.08,45.1,45.01,45.03,112516.0,34.137,34.1521,34.084,34.0991,112516.0
2016-05-20 13:30:00,45.03,45.03,44.96,45.0,73534.0,34.0991,34.0991,34.0461,34.0764,73534.0
2016-05-20 13:35:00,45.0,45.02,44.94,44.95,76315.0,34.0764,34.0915,34.031,34.0385,76315.0
2016-05-20 13:40:00,44.94,44.99,44.93,44.98,116202.0,34.031,34.0688,34.0234,34.0612,116202.0
2016-05-20 13:45:00,44.97,44.98,44.9,44.93,82574.0,34.0537,34.0612,34.0007,34.0234,82574.0
2016-05-20 13:50:00,44.93,45.01,44.92,44.98,67144.0,34.0234,34.084,34.0158,34.0612,67144.0
2016-05-20 13:55:00,44.98,44.98,44.93,44.95,101351.0,34.0612,34.0612,34.0234,34.0385,101351.0
2016-05-20 14:00:00,44.96,45.03,44.95,45.03,90715.0,34.0461,34.0991,34.0385,34.0991,90715.0
2016-05-20 14:05:00,45.03,45.04,44.97,45.01,124204.0,34.0991,34.1067,34.0537,34.084,124204.0
2016-05-20 14:10:00,45.0,45.05,45.0,45.01,111633.0,34.0764,34.1143,34.0764,34.084,111633.0
2016-05-20 14:15:00,45.01,45.05,45.01,45.04,124018.0,34.084,34.1143,34.084,34.1067,124018.0
2016-05-20 14:20:00,45.05,45.13,45.04,45.11,171697.0,34.1143,34.1748,34.1067,34.1597,171697.0
2016-05-20 14:25:00,45.11,45.14,45.08,45.09,103937.0,34.1597,34.1824,34.137,34.1445,103937.0
2016-05-20 14:30:00,45.1,45.11,45.07,45.11,55888.0,34.1521,34.1597,34.1294,34.1597,55888.0
2016-05-20 14:35:00,45.1,45.1,45.01,45.04,214333.0,34.1521,34.1521,34.084,34.1067,214333.0
2016-05-20 14:40:00,45.05,45.07,45.03,45.06,101400.0,34.1143,34.1294,34.0991,34.1218,101400.0
2016-05-20 14:45:00,45.07,45.07,45.03,45.03,78974.0,34.1294,34.1294,34.0991,34.0991,78974.0
2016-05-20 14:50:00,45.03,45.04,44.99,44.99,136052.0,34.0991,34.1067,34.0688,34.0688,136052.0
2016-05-20 14:55:00,45.0,45.02,44.97,45.0,497261.0,34.0764,34.0915,34.0537,34.0764,497261.0
2016-05-20 15:00:00,45.0,45.03,44.94,44.94,190347.0,34.0764,34.0991,34.031,34.031,190347.0
2016-05-20 15:05:00,44.94,44.95,44.91,44.93,124674.0,34.031,34.0385,34.0082,34.0234,124674.0
2016-05-20 15:10:00,44.93,45.0,44.9,44.97,272260.0,34.0234,34.0764,34.0007,34.0537,272260.0
2016-05-20 15:15:00,44.97,44.97,44.91,44.92,86368.0,34.0537,34.0537,34.0082,34.0158,86368.0
2016-05-20 15:20:00,44.92,44.92,44.81,44.82,191988.0,34.0158,34.0158,33.9325,33.9401,191988.0
2016-05-20 15:25:00,44.83,44.85,44.8,44.83,248475.0,33.9477,33.9628,33.9249,33.9477,248475.0
2016-05-20 15:30:00,44.83,44.84,44.81,44.81,182531.0,33.9477,33.9552,33.9325,33.9325,182531.0
2016-05-20 15:35:00,44.81,44.83,44.79,44.82,195955.0,33.9325,33.9477,33.9174,33.9401,195955.0
2016-05-20 15:40:00,44.82,44.91,44.81,44.86,478937.0,33.9401,34.0082,33.9325,33.9704,478937.0
2016-05-20 15:45:00,44.86,44.87,44.82,44.84,339083.0,33.9704,33.9779,33.9401,33.9552,339083.0
2016-05-20 15:50:00,44.85,44.89,44.84,44.87,285052.0,33.9628,33.9931,33.9552,33.9779,285052.0
2016-05-20 15:55:00,44.88,44.93,44.87,44.89,1058536.0,33.9855,34.0234,33.9779,33.9931,1058536.0
2016-05-23 09:30:00,44.85,45.12,44.72,44.99,571431.0,33.9628,34.1673,33.8644,34.0688,571431.0
2016-05-23 09:35:00,45.0,45.01,44.72,44.96,461017.0,34.0764,34.084,33.8644,34.0461,461017.0
2016-05-23 09:40:00,44.97,44.99,44.81,44.83,369676.0,34.0537,34.0688,33.9325,33.9477,369676.0
2016-05-23 09:45:00,44.82,44.89,44.69,44.89,395242.0,33.9401,33.9931,33.8416,33.9931,395242.0
2016-05-23 09:50:00,44.88,44.9,44.69,44.72,209640.0,33.9855,34.0007,33.8416,33.8644,209640.0
2016-05-23 09:55:00,44.72,44.72,44.57,44.59,382244.0,33.8644,33.8644,33.7508,33.7659,382244.0
2016-05-23 10:00:00,44.59,45.01,44.59,44.96,509242.0,33.7659,34.084,33.7659,34.0461,509242.0
2016-05-23 10:05:00,44.97,45.0,44.91,44.97,314577.0,34.0537,34.0764,34.0082,34.0537,314577.0
2016-05-23 10:10:00,44.97,45.04,44.9,44.95,295326.0,34.0537,34.1067,34.0007,34.0385,295326.0
2016-05-23 10:15:00,44.94,45.06,44.93,45.06,187343.0,34.031,34.1218,34.0234,34.1218,187343.0
2016-05-23 10:20:00,45.06,45.18,45.01,45.05,308843.0,34.1218,34.2127,34.084,34.1143,308843.0
2016-05-23 10:25:00,45.05,45.09,44.99,45.0,134177.0,34.1143,34.1445,34.0688,34.0764,134177.0
2016-05-23 10:30:00,45.0,45.02,44.89,44.97,181392.0,34.0764,34.0915,33.9931,34.0537,181392.0
2016-05-23 10:35:00,44.97,45.0,44.93,44.95,173605.0,34.0537,34.0764,34.0234,34.0385,173605.0
2016-05-23 10:40:00,44.95,44.96,44.87,44.9,217739.0,34.0385,34.0461,33.9779,34.0007,217739.0
2016-05-23 10:45:00,44.9,44.97,44.89,44.95,143792.0,34.0007,34.0537,33.9931,34.0385,143792.0
2016-05-23 10:50:00,44.96,44.99,44.92,44.96,204193.0,34.0461,34.0688,34.0158,34.0461,204193.0
2016-05-23 10:55:00,44.96,44.97,44.91,44.95,195086.0,34.0461,34.0537,34.0082,34.0385,195086.0
2016-05-23 11:00:00,44.94,45.0,44.91,44.99,222825.0,34.031,34.0764,34.0082,34.0688,222825.0
2016-05-23 11:05:00,44.99,45.01,44.97,45.01,131290.0,34.0688,34.084,34.0537,34.084,131290.0
2016-05-23 11:10:00,45.0,45.02,44.97,44.98,115346.0,34.0764,34.0915,34.0537,34.0612,115346.0
2016-05-23 11:15:00,44.98,44.99,44.88,44.89,228142.0,34.0612,34.0688,33.9855,33.9931,228142.0
2016-05-23 11:20:00,44.88,44.91,44.83,44.86,160916.0,33.9855,34.0082,33.9477,33.9704,160916.0
2016-05-23 11:25:00,44.86,44.98,44.84,44.98,114082.0,33.9704,34.0612,33.9552,34.0612,114082.0
2016-05-23 11:30:00,44.98,45.01,44.87,44.91,172944.0,34.0612,34.084,33.9779,34.0082,172944.0
2016-05-23 11:35:00,44.92,44.93,44.84,44.89,152184.0,34.0158,34.0234,33.9552,33.9931,152184.0
2016-05-23 11:40:00,44.88,44.94,44.87,44.89,268982.0,33.9855,34.031,33.9779,33.9931,268982.0
2016-05-23 11:45:00,44.89,44.94,44.86,44.93,96184.0,33.9931,34.031,33.9704,34.0234,96184.0
2016-05-23 11:50:00,44.93,44.93,44.86,44.92,99296.0,34.0234,34.0234,33.9704,34.0158,99296.0
2016-05-23 11:55:00,44.91,44.93,44.87,44.91,98393.0,34.0082,34.0234,33.9779,34.0082,98393.0
2016-05-23 12:00:00,44.91,44.97,44.91,44.94,74028.0,34.0082,34.0537,34.0082,34.031,74028.0
2016-05-23 12:05:00,44.94,45.0,44.94,44.97,63610.0,34.031,34.0764,34.031,34.0537,63610.0
2016-05-23 12:10:00,44.97,44.99,44.91,44.91,67546.0,34.0537,34.0688,34.0082,34.0082,67546.0
2016-05-23 12:15:00,44.92,44.94,44.9,44.94,71355.0,34.0158,34.031,34.0007,34.031,71355.0
2016-05-23 12:20:00,44.93,44.99,44.93,44.98,69242.0,34.0234,34.0688,34.0234,34.0612,69242.0
2016-05-23 12:25:00,44.99,45.02,44.94,45.02,59782.0,34.0688,34.0915,34.031,34.0915,59782.0
2016-05-23 12:30:00,45.0,45.0,44.95,44.97,91169.0,34.0764,34.0764,34.0385,34.0537,91169.0
2016-05-23 12:35:00,44.97,44.99,44.95,44.95,43506.0,34.0537,34.0688,34.0385,34.0385,43506.0
2016-05-23 12:40:00,44.95,45.05,44.94,45.05,64852.0,34.0385,34.1143,34.031,34.1143,64852.0
2016-05-23 12:45:00,45.04,45.05,44.99,45.04,59754.0,34.1067,34.1143,34.0688,34.1067,59754.0
2016-05-23 12:50:00,45.03,45.05,44.97,44.99,68220.0,34.0991,34.1143,34.0537,34.0688,68220.0
2016-05-23 12:55:00,44.99,45.03,44.98,45.02,85140.0,34.0688,34.0991,34.0612,34.0915,85140.0
2016-05-23 13:00:00,45.01,45.08,45.0,45.06,200748.0,34.084,34.137,34.0764,34.1218,200748.0
2016-05-23 13:05:00,45.07,45.1,45.05,45.06,147105.0,34.1294,34.1521,34.1143,34.1218,147105.0
2016-05-23 13:10:00,45.06,45.09,45.05,45.07,75735.0,34.1218,34.1445,34.1143,34.1294,75735.0
2016-05-23 13:15:00,45.07,45.09,45.02,45.05,99939.0,34.1294,34.1445,34.0915,34.1143,99939.0
2016-05-23 13:20:00,45.05,45.07,45.03,45.04,66045.0,34.1143,34.1294,34.0991,34.1067,66045.0
2016-05-23 13:25:00,45.04,45.1,45.03,45.07,96860.0,34.1067,34.1521,34.0991,34.1294,96860.0
2016-05-23 13:30:00,45.08,45.11,45.07,45.08,88360.0,34.137,34.1597,34.1294,34.137,88360.0
2016-05-23 13:35:00,45.08,45.13,45.06,45.11,118759.0,34.137,34.1748,34.1218,34.1597,118759.0
2016-05-23 13:40:00,45.1,45.12,45.05,45.06,83671.0,34.1521,34.1673,34.1143,34.1218,83671.0
2016-05-23 13:45:00,45.05,45.11,45.04,45.08,65132.0,34.1143,34.1597,34.1067,34.137,65132.0
2016-05-23 13:50:00,45.08,45.11,45.07,45.09,101341.0,34.137,34.1597,34.1294,34.1445,101341.0
2016-05-23 13:55:00,45.1,45.12,45.09,45.1,67169.0,34.1521,34.1673,34.1445,34.1521,67169.0
2016-05-23 14:00:00,45.11,45.11,45.07,45.09,45319.0,34.1597,34.1597,34.1294,34.1445,45319.0
2016-05-23 14:05:00,45.09,45.1,45.04,45.06,72783.0,34.1445,34.1521,34.1067,34.1218,72783.0
2016-05-23 14:10:00,45.06,45.08,45.02,45.08,110940.0,34.1218,34.137,34.0915,34.137,110940.0
2016-05-23 14:15:00,45.08,45.13,45.07,45.09,106013.0,34.137,34.1748,34.1294,34.1445,106013.0
2016-05-23 14:20:00,45.09,45.12,45.06,45.08,74688.0,34.1445,34.1673,34.1218,34.137,74688.0
2016-05-23 14:25:00,45.08,45.14,45.05,45.12,183528.0,34.137,34.1824,34.1143,34.1673,183528.0
2016-05-23 14:30:00,45.12,45.14,45.08,45.11,72083.0,34.1673,34.1824,34.137,34.1597,72083.0
2016-05-23 14:35:00,45.11,45.11,45.07,45.09,78720.0,34.1597,34.1597,34.1294,34.1445,78720.0
2016-05-23 14:40:00,45.09,45.12,45.08,45.12,109872.0,34.1445,34.1673,34.137,34.1673,109872.0
2016-05-23 14:45:00,45.11,45.12,45.06,45.09,56045.0,34.1597,34.1673,34.1218,34.1445,56045.0
2016-05-23 14:50:00,45.09,45.14,45.08,45.13,107916.0,34.1445,34.1824,34.137,34.1748,107916.0
2016-05-23 14:55:00,45.13,45.14,45.08,45.11,72028.0,34.1748,34.1824,34.137,34.1597,72028.0
2016-05-23 15:00:00,45.11,45.13,45.04,45.04,120808.0,34.1597,34.1748,34.1067,34.1067,120808.0
2016-05-23 15:05:00,45.04,45.07,45.02,45.05,131937.0,34.1067,34.1294,34.0915,34.1143,131937.0
2016-05-23 15:10:00,45.04,45.08,45.04,45.05,191883.0,34.1067,34.137,34.1067,34.1143,191883.0
2016-05-23 15:15:00,45.05,45.08,45.04,45.08,128968.0,34.1143,34.137,34.1067,34.137,128968.0
2016-05-23 15:20:00,45.07,45.09,45.06,45.09,214093.0,34.1294,34.1445,34.1218,34.1445,214093.0
2016-05-23 15:25:00,45.09,45.12,45.08,45.11,204781.0,34.1445,34.1673,34.137,34.1597,204781.0
2016-05-23 15:30:00,45.11,45.15,45.09,45.12,270473.0,34.1597,34.19,34.1445,34.1673,270473.0
2016-05-23 15:35:00,45.13,45.13,45.09,45.12,273347.0,34.1748,34.1748,34.1445,34.1673,273347.0
2016-05-23 15:40:00,45.11,45.15,45.09,45.15,133702.0,34.1597,34.19,34.1445,34.19,133702.0
2016-05-23 15:45:00,45.14,45.15,45.09,45.14,319962.0,34.1824,34.19,34.1445,34.1824,319962.0
2016-05-23 15:50:00,45.13,45.14,45.11,45.11,279531.0,34.1748,34.1824,34.1597,34.1597,279531.0
2016-05-23 15:55:00,45.12,45.12,45.09,45.12,814392.0,34.1673,34.1673,34.1445,34.1673,814392.0
2016-05-24 09:30:00,45.45,45.48,45.33,45.4,879386.0,34.4172,34.4399,34.3263,34.3793,879386.0
2016-05-24 09:35:00,45.4,45.65,45.31,45.48,686326.0,34.3793,34.5686,34.3111,34.4399,686326.0
2016-05-24 09:40:00,45.47,45.74,45.47,45.68,675800.0,34.4323,34.6368,34.4323,34.5913,675800.0
2016-05-24 09:45:00,45.69,45.82,45.69,45.79,605560.0,34.5989,34.6973,34.5989,34.6746,605560.0
2016-05-24 09:50:00,45.78,45.82,45.69,45.76,283431.0,34.6671,34.6973,34.5989,34.6519,283431.0
2016-05-24 09:55:00,45.77,45.84,45.7,45.73,204799.0,34.6595,34.7125,34.6065,34.6292,204799.0
2016-05-24 10:00:00,45.74,45.96,45.74,45.94,428699.0,34.6368,34.8034,34.6368,34.7882,428699.0
2016-05-24 10:05:00,45.94,45.97,45.89,45.96,227061.0,34.7882,34.8109,34.7503,34.8034,227061.0
2016-05-24 10:10:00,45.96,45.98,45.89,45.91,226976.0,34.8034,34.8185,34.7503,34.7655,226976.0
2016-05-24 10:15:00,45.9,45.97,45.88,45.94,182838.0,34.7579,34.8109,34.7428,34.7882,182838.0
2016-05-24 10:20:00,45.94,45.99,45.94,45.98,174622.0,34.7882,34.8261,34.7882,34.8185,174622.0
2016-05-24 10:25:00,45.98,45.99,45.92,45.94,191735.0,34.8185,34.8261,34.7731,34.7882,191735.0
2016-05-24 10:30:00,45.94,45.96,45.91,45.92,145550.0,34.7882,34.8034,34.7655,34.7731,145550.0
2016-05-24 10:35:00,45.92,46.0,45.91,45.95,246085.0,34.7731,34.8336,34.7655,34.7958,246085.0
2016-05-24 10:40:00,45.94,45.97,45.92,45.96,347266.0,34.7882,34.8109,34.7731,34.8034,347266.0
2016-05-24 10:45:00,45.96,46.03,45.94,46.03,507738.0,34.8034,34.8564,34.7882,34.8564,507738.0
2016-05-24 10:50:00,46.03,46.07,46.01,46.05,222045.0,34.8564,34.8867,34.8412,34.8715,222045.0
2016-05-24 10:55:00,46.05,46.05,45.99,45.99,211856.0,34.8715,34.8715,34.8261,34.8261,211856.0
2016-05-24 11:00:00,46.0,46.02,45.97,46.0,135964.0,34.8336,34.8488,34.8109,34.8336,135964.0
2016-05-24 11:05:00,46.0,46.01,45.96,46.01,249559.0,34.8336,34.8412,34.8034,34.8412,249559.0
2016-05-24 11:10:00,46.01,46.07,45.98,46.0,185128.0,34.8412,34.8867,34.8185,34.8336,185128.0
2016-05-24 11:15:00,45.99,46.06,45.97,46.05,220825.0,34.8261,34.8791,34.8109,34.8715,220825.0
2016-05-24 11:20:00,46.06,46.09,46.03,46.08,231010.0,34.8791,34.9018,34.8564,34.8942,231010.0
2016-05-24 11:25:00,46.08,46.15,46.08,46.1,309449.0,34.8942,34.9472,34.8942,34.9094,309449.0
2016-05-24 11:30:00,46.1,46.11,46.04,46.09,247004.0,34.9094,34.9169,34.8639,34.9018,247004.0
2016-05-24 11:35:00,46.09,46.1,45.97,46.03,235288.0,34.9018,34.9094,34.8109,34.8564,235288.0
2016-05-24 11:40:00,46.03,46.09,46.02,46.05,148452.0,34.8564,34.9018,34.8488,34.8715,148452.0
2016-05-24 11:45:00,46.04,46.11,46.04,46.1,105742.0,34.8639,34.9169,34.8639,34.9094,105742.0
2016-05-24 11:50:00,46.1,46.16,46.1,46.14,128898.0,34.9094,34.9548,34.9094,34.9397,128898.0
2016-05-24 11:55:00,46.14,46.19,46.14,46.16,192221.0,34.9397,34.9775,34.9397,34.9548,192221.0
2016-05-24 12:00:00,46.15,46.17,46.08,46.1,165885.0,34.9472,34.9624,34.8942,34.9094,165885.0
2016-05-24 12:05:00,46.1,46.11,46.05,46.1,92121.0,34.9094,34.9169,34.8715,34.9094,92121.0
2016-05-24 12:10:00,46.1,46.15,46.08,46.14,98332.0,34.9094,34.9472,34.8942,34.9397,98332.0
2016-05-24 12:15:00,46.13,46.16,46.08,46.12,100948.0,34.9321,34.9548,34.8942,34.9245,100948.0
2016-05-24 12:20:00,46.12,46.13,46.09,46.12,54411.0,34.9245,34.9321,34.9018,34.9245,54411.0
2016-05-24 12:25:00,46.13,46.14,46.11,46.12,79941.0,34.9321,34.9397,34.9169,34.9245,79941.0
2016-05-24 12:30:00,46.12,46.15,46.04,46.04,199945.0,34.9245,34.9472,34.8639,34.8639,199945.0
2016-05-24 12:35:00,46.04,46.05,45.97,46.01,171827.0,34.8639,34.8715,34.8109,34.8412,171827.0
2016-05-24 12:40:00,46.01,46.04,46.01,46.03,65567.0,34.8412,34.8639,34.8412,34.8564,65567.0
2016-05-24 12:45:00,46.03,46.07,46.01,46.06,96606.0,34.8564,34.8867,34.8412,34.8791,96606.0
2016-05-24 12:50:00,46.06,46.08,45.98,45.99,319424.0,34.8791,34.8942,34.8185,34.8261,319424.0
2016-05-24 12:55:00,46.0,46.07,45.99,46.07,124235.0,34.8336,34.8867,34.8261,34.8867,124235.0
2016-05-24 13:00:00,46.07,46.09,46.0,46.01,213488.0,34.8867,34.9018,34.8336,34.8412,213488.0
2016-05-24 13:05:00,46.01,46.03,45.95,45.96,143646.0,34.8412,34.8564,34.7958,34.8034,143646.0
2016-05-24 13:10:00,45.96,45.99,45.95,45.96,62971.0,34.8034,34.8261,34.7958,34.8034,62971.0
2016-05-24 13:15:00,45.95,46.02,45.94,45.99,137932.0,34.7958,34.8488,34.7882,34.8261,137932.0
2016-05-24 13:20:00,46.0,46.02,45.89,45.91,236415.0,34.8336,34.8488,34.7503,34.7655,236415.0
2016-05-24 13:25:00,45.9,45.91,45.85,45.87,174876.0,34.7579,34.7655,34.7201,34.7352,174876.0
2016-05-24 13:30:00,45.87,45.89,45.85,45.85,238485.0,34.7352,34.7503,34.7201,34.7201,238485.0
2016-05-24 13:35:00,45.85,45.86,45.8,45.8,195491.0,34.7201,34.7276,34.6822,34.6822,195491.0
2016-05-24 13:40:00,45.81,45.81,45.71,45.73,282612.0,34.6898,34.6898,34.614,34.6292,282612.0
2016-05-24 13:45:00,45.73,45.83,45.72,45.79,96858.0,34.6292,34.7049,34.6216,34.6746,96858.0
2016-05-24 13:50:00,45.79,45.82,45.76,45.77,102544.0,34.6746,34.6973,34.6519,34.6595,102544.0
2016-05-24 13:55:00,45.76,45.77,45.74,45.76,66217.0,34.6519,34.6595,34.6368,34.6519,66217.0
2016-05-24 14:00:00,45.76,45.78,45.75,45.75,105892.0,34.6519,34.6671,34.6443,34.6443,105892.0
2016-05-24 14:05:00,45.76,45.76,45.72,45.74,115747.0,34.6519,34.6519,34.6216,34.6368,115747.0
2016-05-24 14:10:00,45.75,45.81,45.73,45.8,178466.0,34.6443,34.6898,34.6292,34.6822,178466.0
2016-05-24 14:15:00,45.8,45.82,45.75,45.75,96457.0,34.6822,34.6973,34.6443,34.6443,96457.0
2016-05-24 14:20:00,45.74,45.82,45.73,45.82,151068.0,34.6368,34.6973,34.6292,34.6973,151068.0
2016-05-24 14:25:00,45.82,45.85,45.78,45.8,85638.0,34.6973,34.7201,34.6671,34.6822,85638.0
2016-05-24 14:30:00,45.8,45.83,45.79,45.79,86910.0,34.6822,34.7049,34.6746,34.6746,86910.0
2016-05-24 14:35:00,45.8,45.8,45.75,45.77,97582.0,34.6822,34.6822,34.6443,34.6595,97582.0
2016-05-24 14:40:00,45.77,45.78,45.72,45.72,89501.0,34.6595,34.6671,34.6216,34.6216,89501.0
2016-05-24 14:45:00,45.73,45.79,45.72,45.77,104965.0,34.6292,34.6746,34.6216,34.6595,104965.0
2016-05-24 14:50:00,45.77,45.8,45.76,45.78,169588.0,34.6595,34.6822,34.6519,34.6671,169588.0
2016-05-24 14:55:00,45.78,45.82,45.77,45.77,94547.0,34.6671,34.6973,34.6595,34.6595,94547.0
2016-05-24 15:00:00,45.78,45.83,45.77,45.8,146387.0,34.6671,34.7049,34.6595,34.6822,146387.0
2016-05-24 15:05:00,45.8,45.84,45.78,45.83,86345.0,34.6822,34.7125,34.6671,34.7049,86345.0
2016-05-24 15:10:00,45.82,45.88,45.82,45.85,265306.0,34.6973,34.7428,34.6973,34.7201,265306.0
2016-05-24 15:15:00,45.84,45.91,45.84,45.9,183238.0,34.7125,34.7655,34.7125,34.7579,183238.0
2016-05-24 15:20:00,45.89,45.94,45.87,45.93,130630.0,34.7503,34.7882,34.7352,34.7806,130630.0
2016-05-24 15:25:00,45.92,45.95,45.85,45.87,208120.0,34.7731,34.7958,34.7201,34.7352,208120.0
2016-05-24 15:30:00,45.88,45.89,45.83,45.84,177280.0,34.7428,34.7503,34.7049,34.7125,177280.0
2016-05-24 15:35:00,45.84,45.91,45.83,45.89,152348.0,34.7125,34.7655,34.7049,34.7503,152348.0
2016-05-24 15:40:00,45.9,45.93,45.88,45.92,228505.0,34.7579,34.7806,34.7428,34.7731,228505.0
2016-05-24 15:45:00,45.92,45.92,45.85,45.87,305024.0,34.7731,34.7731,34.7201,34.7352,305024.0
2016-05-24 15:50:00,45.87,45.91,45.86,45.9,330332.0,34.7352,34.7655,34.7276,34.7579,330332.0
2016-05-24 15:55:00,45.9,45.9,45.84,45.85,669390.0,34.7579,34.7579,34.7125,34.7201,669390.0
2016-05-25 09:30:00,46.19,46.63,46.19,46.61,897024.0,34.9775,35.3107,34.9775,35.2956,897024.0
2016-05-25 09:35:00,46.61,47.06,46.6,46.98,1030313.0,35.2956,35.6363,35.288,35.5758,1030313.0
2016-05-25 09:40:00,46.97,47.28,46.94,47.28,1064942.0,35.5682,35.8029,35.5455,35.8029,1064942.0
2016-05-25 09:45:00,47.28,47.29,47.07,47.24,728415.0,35.8029,35.8105,35.6439,35.7726,728415.0
2016-05-25 09:50:00,47.23,47.38,47.2,47.32,686814.0,35.7651,35.8787,35.7423,35.8332,686814.0
2016-05-25 09:55:00,47.32,47.39,47.28,47.38,444838.0,35.8332,35.8862,35.8029,35.8787,444838.0
2016-05-25 10:00:00,47.38,47.39,47.26,47.29,313703.0,35.8787,35.8862,35.7878,35.8105,313703.0
2016-05-25 10:05:00,47.29,47.43,47.25,47.38,468715.0,35.8105,35.9165,35.7802,35.8787,468715.0
2016-05-25 10:10:00,47.37,47.48,47.37,47.47,288268.0,35.8711,35.9544,35.8711,35.9468,288268.0
2016-05-25 10:15:00,47.47,47.6,47.45,47.6,447499.0,35.9468,36.0453,35.9317,36.0453,447499.0
2016-05-25 10:20:00,47.6,47.6,47.47,47.57,484684.0,36.0453,36.0453,35.9468,36.0225,484684.0
2016-05-25 10:25:00,47.57,47.6,47.53,47.54,573918.0,36.0225,36.0453,35.9922,35.9998,573918.0
2016-05-25 10:30:00,47.53,47.6,47.49,47.58,339931.0,35.9922,36.0453,35.962,36.0301,339931.0
2016-05-25 10:35:00,47.58,47.6,47.49,47.5,397528.0,36.0301,36.0453,35.962,35.9695,397528.0
2016-05-25 10:40:00,47.5,47.54,47.39,47.49,415576.0,35.9695,35.9998,35.8862,35.962,415576.0
2016-05-25 10:45:00,47.49,47.5,47.39,47.45,256305.0,35.962,35.9695,35.8862,35.9317,256305.0
2016-05-25 10:50:00,47.45,47.45,47.2,47.27,330215.0,35.9317,35.9317,35.7423,35.7954,330215.0
2016-05-25 10:55:00,47.27,47.29,47.06,47.1,543731.0,35.7954,35.8105,35.6363,35.6666,543731.0
2016-05-25 11:00:00,47.11,47.13,47.02,47.09,318918.0,35.6742,35.6893,35.606,35.6591,318918.0
2016-05-25 11:05:00,47.08,47.14,46.98,47.0,301393.0,35.6515,35.6969,35.5758,35.5909,301393.0
2016-05-25 11:10:00,47.0,47.06,46.91,46.95,255146.0,35.5909,35.6363,35.5227,35.553,255146.0
2016-05-25 11:15:00,46.95,47.0,46.81,46.86,287902.0,35.553,35.5909,35.447,35.4849,287902.0
2016-05-25 11:20:00,46.86,46.92,46.84,46.89,176429.0,35.4849,35.5303,35.4697,35.5076,176429.0
2016-05-25 11:25:00,46.89,46.9,46.75,46.76,329269.0,35.5076,35.5152,35.4016,35.4092,329269.0
2016-05-25 11:30:00,46.76,46.79,46.71,46.78,280916.0,35.4092,35.4319,35.3713,35.4243,280916.0
2016-05-25 11:35:00,46.79,46.84,46.76,46.8,175780.0,35.4319,35.4697,35.4092,35.4394,175780.0
2016-05-25 11:40:00,46.79,46.8,46.68,46.7,186455.0,35.4319,35.4394,35.3486,35.3637,186455.0
2016-05-25 11:45:00,46.7,46.75,46.68,46.73,125676.0,35.3637,35.4016,35.3486,35.3864,125676.0
2016-05-25 11:50:00,46.73,46.84,46.7,46.83,229892.0,35.3864,35.4697,35.3637,35.4622,229892.0
2016-05-25 11:55:00,46.83,46.87,46.79,46.83,112607.0,35.4622,35.4925,35.4319,35.4622,112607.0
2016-05-25 12:00:00,46.83,46.91,46.83,46.89,128270.0,35.4622,35.5227,35.4622,35.5076,128270.0
2016-05-25 12:05:00,46.89,46.92,46.86,46.91,112906.0,35.5076,35.5303,35.4849,35.5227,112906.0
2016-05-25 12:10:00,46.9,46.92,46.85,46.86,143015.0,35.5152,35.5303,35.4773,35.4849,143015.0
2016-05-25 12:15:00,46.86,46.89,46.82,46.83,100546.0,35.4849,35.5076,35.4546,35.4622,100546.0
2016-05-25 12:20:00,46.82,46.85,46.78,46.78,107673.0,35.4546,35.4773,35.4243,35.4243,107673.0
2016-05-25 12:25:00,46.78,46.8,46.74,46.75,97733.0,35.4243,35.4394,35.394,35.4016,97733.0
2016-05-25 12:30:00,46.75,46.78,46.75,46.78,132173.0,35.4016,35.4243,35.4016,35.4243,132173.0
2016-05-25 12:35:00,46.78,46.84,46.77,46.83,327159.0,35.4243,35.4697,35.4167,35.4622,327159.0
2016-05-25 12:40:00,46.83,46.9,46.83,46.9,52774.0,35.4622,35.5152,35.4622,35.5152,52774.0
2016-05-25 12:45:00,46.89,46.92,46.89,46.91,69900.0,35.5076,35.5303,35.5076,35.5227,69900.0
2016-05-25 12:50:00,46.91,46.98,46.91,46.96,112795.0,35.5227,35.5758,35.5227,35.5606,112795.0
2016-05-25 12:55:00,46.97,46.99,46.92,46.92,93837.0,35.5682,35.5833,35.5303,35.5303,93837.0
2016-05-25 13:00:00,46.92,46.99,46.92,46.96,148840.0,35.5303,35.5833,35.5303,35.5606,148840.0
2016-05-25 13:05:00,46.96,47.01,46.93,46.96,157636.0,35.5606,35.5985,35.5379,35.5606,157636.0
2016-05-25 13:10:00,46.96,46.97,46.91,46.93,112850.0,35.5606,35.5682,35.5227,35.5379,112850.0
2016-05-25 13:15:00,46.94,46.98,46.93,46.94,80191.0,35.5455,35.5758,35.5379,35.5455,80191.0
2016-05-25 13:20:00,46.93,46.99,46.91,46.98,100159.0,35.5379,35.5833,35.5227,35.5758,100159.0
2016-05-25 13:25:00,46.98,46.98,46.93,46.97,164170.0,35.5758,35.5758,35.5379,35.5682,164170.0
2016-05-25 13:30:00,46.96,46.99,46.92,46.92,162788.0,35.5606,35.5833,35.5303,35.5303,162788.0
2016-05-25 13:35:00,46.92,46.97,46.92,46.96,103262.0,35.5303,35.5682,35.5303,35.5606,103262.0
2016-05-25 13:40:00,46.96,46.96,46.89,46.94,105016.0,35.5606,35.5606,35.5076,35.5455,105016.0
2016-05-25 13:45:00,46.94,46.97,46.92,46.93,81630.0,35.5455,35.5682,35.5303,35.5379,81630.0
2016-05-25 13:50:00,46.93,46.97,46.91,46.97,115982.0,35.5379,35.5682,35.5227,35.5682,115982.0
2016-05-25 13:55:00,46.97,47.0,46.96,46.99,109719.0,35.5682,35.5909,35.5606,35.5833,109719.0
2016-05-25 14:00:00,46.99,47.0,46.95,46.95,179666.0,35.5833,35.5909,35.553,35.553,179666.0
2016-05-25 14:05:00,46.94,46.99,46.93,46.98,76157.0,35.5455,35.5833,35.5379,35.5758,76157.0
2016-05-25 14:10:00,46.98,47.0,46.96,46.98,97042.0,35.5758,35.5909,35.5606,35.5758,97042.0
2016-05-25 14:15:00,46.99,47.0,46.96,47.0,110613.0,35.5833,35.5909,35.5606,35.5909,110613.0
2016-05-25 14:20:00,46.99,47.01,46.96,47.0,115346.0,35.5833,35.5985,35.5606,35.5909,115346.0
2016-05-25 14:25:00,47.0,47.0,46.98,47.0,64411.0,35.5909,35.5909,35.5758,35.5909,64411.0
2016-05-25 14:30:00,46.99,46.99,46.93,46.98,120187.0,35.5833,35.5833,35.5379,35.5758,120187.0
2016-05-25 14:35:00,46.98,47.0,46.95,46.98,187839.0,35.5758,35.5909,35.553,35.5758,187839.0
2016-05-25 14:40:00,46.97,46.99,46.97,46.99,204916.0,35.5682,35.5833,35.5682,35.5833,204916.0
2016-05-25 14:45:00,46.99,47.02,46.93,46.94,215619.0,35.5833,35.606,35.5379,35.5455,215619.0
2016-05-25 14:50:00,46.94,46.97,46.9,46.95,100903.0,35.5455,35.5682,35.5152,35.553,100903.0
2016-05-25 14:55:00,46.94,46.95,46.85,46.87,105075.0,35.5455,35.553,35.4773,35.4925,105075.0
2016-05-25 15:00:00,46.87,46.9,46.83,46.84,148539.0,35.4925,35.5152,35.4622,35.4697,148539.0
2016-05-25 15:05:00,46.83,46.86,46.79,46.86,137931.0,35.4622,35.4849,35.4319,35.4849,137931.0
2016-05-25 15:10:00,46.85,46.88,46.84,46.85,145760.0,35.4773,35.5,35.4697,35.4773,145760.0
2016-05-25 15:15:00,46.85,46.9,46.84,46.85,160061.0,35.4773,35.5152,35.4697,35.4773,160061.0
2016-05-25 15:20:00,46.85,46.89,46.84,46.85,115481.0,35.4773,35.5076,35.4697,35.4773,115481.0
2016-05-25 15:25:00,46.85,46.93,46.84,46.92,169875.0,35.4773,35.5379,35.4697,35.5303,169875.0
2016-05-25 15:30:00,46.92,46.95,46.9,46.95,167600.0,35.5303,35.553,35.5152,35.553,167600.0
2016-05-25 15:35:00,46.95,46.95,46.9,46.91,258251.0,35.553,35.553,35.5152,35.5227,258251.0
2016-05-25 15:40:00,46.91,46.95,46.88,46.94,498566.0,35.5227,35.553,35.5,35.5455,498566.0
2016-05-25 15:45:00,46.93,47.05,46.93,46.96,978827.0,35.5379,35.6288,35.5379,35.5606,978827.0
2016-05-25 15:50:00,46.96,46.97,46.92,46.93,435292.0,35.5606,35.5682,35.5303,35.5379,435292.0
2016-05-25 15:55:00,46.93,46.96,46.92,46.93,1071162.0,35.5379,35.5606,35.5303,35.5379,1071162.0
2016-05-26 09:30:00,47.04,47.12,46.76,46.9,705823.0,35.6212,35.6818,35.4092,35.5152,705823.0
2016-05-26 09:35:00,46.89,46.89,46.61,46.72,576012.0,35.5076,35.5076,35.2956,35.3789,576012.0
2016-05-26 09:40:00,46.73,46.77,46.48,46.64,681797.0,35.3864,35.4167,35.1971,35.3183,681797.0
2016-05-26 09:45:00,46.64,46.64,46.3,46.46,586306.0,35.3183,35.3183,35.0608,35.182,586306.0
2016-05-26 09:50:00,46.46,46.47,46.35,46.39,341593.0,35.182,35.1896,35.0987,35.129,341593.0
2016-05-26 09:55:00,46.39,46.44,46.25,46.27,547508.0,35.129,35.1668,35.023,35.0381,547508.0
2016-05-26 10:00:00,46.27,46.54,46.27,46.43,495026.0,35.0381,35.2426,35.0381,35.1593,495026.0
2016-05-26 10:05:00,46.42,46.47,46.37,46.42,231666.0,35.1517,35.1896,35.1138,35.1517,231666.0
2016-05-26 10:10:00,46.41,46.46,46.34,46.41,189797.0,35.1441,35.182,35.0911,35.1441,189797.0
2016-05-26 10:15:00,46.4,46.61,46.38,46.61,192143.0,35.1365,35.2956,35.1214,35.2956,192143.0
2016-05-26 10:20:00,46.61,46.63,46.46,46.46,246679.0,35.2956,35.3107,35.182,35.182,246679.0
2016-05-26 10:25:00,46.46,46.5,46.37,46.42,176606.0,35.182,35.2123,35.1138,35.1517,176606.0
2016-05-26 10:30:00,46.43,46.52,46.37,46.38,181996.0,35.1593,35.2274,35.1138,35.1214,181996.0
2016-05-26 10:35:00,46.37,46.39,46.31,46.36,209265.0,35.1138,35.129,35.0684,35.1063,209265.0
2016-05-26 10:40:00,46.36,46.47,46.33,46.43,161874.0,35.1063,35.1896,35.0835,35.1593,161874.0
2016-05-26 10:45:00,46.43,46.43,46.31,46.34,205174.0,35.1593,35.1593,35.0684,35.0911,205174.0
2016-05-26 10:50:00,46.34,46.35,46.28,46.3,230949.0,35.0911,35.0987,35.0457,35.0608,230949.0
2016-05-26 10:55:00,46.29,46.3,46.2,46.2,449625.0,35.0532,35.0608,34.9851,34.9851,449625.0
2016-05-26 11:00:00,46.2,46.27,46.18,46.2,298406.0,34.9851,35.0381,34.97,34.9851,298406.0
2016-05-26 11:05:00,46.19,46.23,46.13,46.2,161713.0,34.9775,35.0078,34.9321,34.9851,161713.0
2016-05-26 11:10:00,46.2,46.27,46.18,46.26,106372.0,34.9851,35.0381,34.97,35.0305,106372.0
2016-05-26 11:15:00,46.26,46.32,46.24,46.31,220183.0,35.0305,35.076,35.0154,35.0684,220183.0
2016-05-26 11:20:00,46.32,46.37,46.27,46.36,167818.0,35.076,35.1138,35.0381,35.1063,167818.0
2016-05-26 11:25:00,46.37,46.37,46.3,46.33,129868.0,35.1138,35.1138,35.0608,35.0835,129868.0
2016-05-26 11:30:00,46.33,46.35,46.21,46.28,164803.0,35.0835,35.0987,34.9927,35.0457,164803.0
2016-05-26 11:35:00,46.28,46.31,46.24,46.28,108923.0,35.0457,35.0684,35.0154,35.0457,108923.0
2016-05-26 11:40:00,46.27,46.3,46.25,46.28,67945.0,35.0381,35.0608,35.023,35.0457,67945.0
2016-05-26 11:45:00,46.29,46.3,46.24,46.25,122203.0,35.0532,35.0608,35.0154,35.023,122203.0
2016-05-26 11:50:00,46.25,46.27,46.18,46.18,124594.0,35.023,35.0381,34.97,34.97,124594.0
2016-05-26 11:55:00,46.19,46.22,46.15,46.16,152254.0,34.9775,35.0002,34.9472,34.9548,152254.0
2016-05-26 12:00:00,46.16,46.21,46.15,46.21,136577.0,34.9548,34.9927,34.9472,34.9927,136577.0
2016-05-26 12:05:00,46.2,46.29,46.2,46.24,150466.0,34.9851,35.0532,34.9851,35.0154,150466.0
2016-05-26 12:10:00,46.25,46.29,46.24,46.25,62268.0,35.023,35.0532,35.0154,35.023,62268.0
2016-05-26 12:15:00,46.24,46.25,46.2,46.22,104977.0,35.0154,35.023,34.9851,35.0002,104977.0
2016-05-26 12:20:00,46.22,46.29,46.22,46.29,144169.0,35.0002,35.0532,35.0002,35.0532,144169.0
2016-05-26 12:25:00,46.29,46.3,46.26,46.27,111558.0,35.0532,35.0608,35.0305,35.0381,111558.0
2016-05-26 12:30:00,46.27,46.36,46.26,46.34,111380.0,35.0381,35.1063,35.0305,35.0911,111380.0
2016-05-26 12:35:00,46.34,46.35,46.3,46.34,64183.0,35.0911,35.0987,35.0608,35.0911,64183.0
2016-05-26 12:40:00,46.33,46.36,46.31,46.34,65829.0,35.0835,35.1063,35.0684,35.0911,65829.0
2016-05-26 12:45:00,46.34,46.35,46.28,46.32,123434.0,35.0911,35.0987,35.0457,35.076,123434.0
2016-05-26 12:50:00,46.32,46.33,46.28,46.28,50013.0,35.076,35.0835,35.0457,35.0457,50013.0
2016-05-26 12:55:00,46.28,46.3,46.26,46.29,36370.0,35.0457,35.0608,35.0305,35.0532,36370.0
2016-05-26 13:00:00,46.3,46.3,46.26,46.28,52032.0,35.0608,35.0608,35.0305,35.0457,52032.0
2016-05-26 13:05:00,46.27,46.31,46.25,46.27,81736.0,35.0381,35.0684,35.023,35.0381,81736.0
2016-05-26 13:10:00,46.26,46.28,46.21,46.23,81166.0,35.0305,35.0457,34.9927,35.0078,81166.0
2016-05-26 13:15:00,46.22,46.3,46.22,46.26,134206.0,35.0002,35.0608,35.0002,35.0305,134206.0
2016-05-26 13:20:00,46.27,46.28,46.22,46.25,229354.0,35.0381,35.0457,35.0002,35.023,229354.0
2016-05-26 13:25:00,46.25,46.32,46.23,46.32,64681.0,35.023,35.076,35.0078,35.076,64681.0
2016-05-26 13:30:00,46.32,46.35,46.3,46.34,101580.0,35.076,35.0987,35.0608,35.0911,101580.0
2016-05-26 13:35:00,46.33,46.35,46.31,46.32,98965.0,35.0835,35.0987,35.0684,35.076,98965.0
2016-05-26 13:40:00,46.33,46.33,46.27,46.28,66850.0,35.0835,35.0835,35.0381,35.0457,66850.0
2016-05-26 13:45:00,46.28,46.3,46.23,46.28,129636.0,35.0457,35.0608,35.0078,35.0457,129636.0
2016-05-26 13:50:00,46.28,46.32,46.27,46.31,64312.0,35.0457,35.076,35.0381,35.0684,64312.0
2016-05-26 13:55:00,46.32,46.34,46.31,46.34,68890.0,35.076,35.0911,35.0684,35.0911,68890.0
2016-05-26 14:00:00,46.33,46.34,46.27,46.28,83193.0,35.0835,35.0911,35.0381,35.0457,83193.0
2016-05-26 14:05:00,46.27,46.31,46.24,46.3,72664.0,35.0381,35.0684,35.0154,35.0608,72664.0
2016-05-26 14:10:00,46.3,46.37,46.3,46.36,125136.0,35.0608,35.1138,35.0608,35.1063,125136.0
2016-05-26 14:15:00,46.36,46.38,46.34,46.37,104473.0,35.1063,35.1214,35.0911,35.1138,104473.0
2016-05-26 14:20:00,46.38,46.39,46.32,46.34,166159.0,35.1214,35.129,35.076,35.0911,166159.0
2016-05-26 14:25:00,46.33,46.34,46.24,46.29,140800.0,35.0835,35.0911,35.0154,35.0532,140800.0
2016-05-26 14:30:00,46.28,46.3,46.26,46.3,72807.0,35.0457,35.0608,35.0305,35.0608,72807.0
2016-05-26 14:35:00,46.3,46.3,46.22,46.25,100481.0,35.0608,35.0608,35.0002,35.023,100481.0
2016-05-26 14:40:00,46.25,46.25,46.21,46.22,71076.0,35.023,35.023,34.9927,35.0002,71076.0
2016-05-26 14:45:00,46.22,46.25,46.21,46.25,100617.0,35.0002,35.023,34.9927,35.023,100617.0
2016-05-26 14:50:00,46.24,46.29,46.24,46.27,70397.0,35.0154,35.0532,35.0154,35.0381,70397.0
2016-05-26 14:55:00,46.26,46.27,46.24,46.27,58466.0,35.0305,35.0381,35.0154,35.0381,58466.0
2016-05-26 15:00:00,46.27,46.29,46.26,46.28,119869.0,35.0381,35.0532,35.0305,35.0457,119869.0
2016-05-26 15:05:00,46.27,46.29,46.25,46.28,113207.0,35.0381,35.0532,35.023,35.0457,113207.0
2016-05-26 15:10:00,46.28,46.29,46.26,46.28,197920.0,35.0457,35.0532,35.0305,35.0457,197920.0
2016-05-26 15:15:00,46.27,46.28,46.23,46.23,238768.0,35.0381,35.0457,35.0078,35.0078,238768.0
2016-05-26 15:20:00,46.23,46.27,46.23,46.25,217002.0,35.0078,35.0381,35.0078,35.023,217002.0
2016-05-26 15:25:00,46.24,46.26,46.18,46.2,245779.0,35.0154,35.0305,34.97,34.9851,245779.0
2016-05-26 15:30:00,46.2,46.23,46.19,46.19,132136.0,34.9851,35.0078,34.9775,34.9775,132136.0
2016-05-26 15:35:00,46.19,46.2,46.16,46.18,240247.0,34.9775,34.9851,34.9548,34.97,240247.0
2016-05-26 15:40:00,46.17,46.19,46.15,46.16,284827.0,34.9624,34.9775,34.9472,34.9548,284827.0
2016-05-26 15:45:00,46.16,46.19,46.15,46.16,258258.0,34.9548,34.9775,34.9472,34.9548,258258.0
2016-05-26 15:50:00,46.15,46.16,46.11,46.12,375287.0,34.9472,34.9548,34.9169,34.9245,375287.0
2016-05-26 15:55:00,46.12,46.12,46.07,46.1,1075481.0,34.9245,34.9245,34.8867,34.9094,1075481.0
2016-05-27 09:30:00,46.25,46.34,46.08,46.34,596633.0,35.023,35.0911,34.8942,35.0911,596633.0
2016-05-27 09:35:00,46.34,46.43,46.22,46.37,342983.0,35.0911,35.1593,35.0002,35.1138,342983.0
2016-05-27 09:40:00,46.37,46.38,46.18,46.23,323014.0,35.1138,35.1214,34.97,35.0078,323014.0
2016-05-27 09:45:00,46.23,46.39,46.21,46.22,270759.0,35.0078,35.129,34.9927,35.0002,270759.0
2016-05-27 09:50:00,46.22,46.36,46.2,46.32,241801.0,35.0002,35.1063,34.9851,35.076,241801.0
2016-05-27 09:55:00,46.32,46.34,46.21,46.29,219092.0,35.076,35.0911,34.9927,35.0532,219092.0
2016-05-27 10:00:00,46.28,46.41,46.26,46.38,193452.0,35.0457,35.1441,35.0305,35.1214,193452.0
2016-05-27 10:05:00,46.38,46.41,46.31,46.38,339738.0,35.1214,35.1441,35.0684,35.1214,339738.0
2016-05-27 10:10:00,46.38,46.61,46.38,46.57,498259.0,35.1214,35.2956,35.1214,35.2653,498259.0
2016-05-27 10:15:00,46.57,46.67,46.55,46.55,411304.0,35.2653,35.341,35.2501,35.2501,411304.0
2016-05-27 10:20:00,46.55,46.66,46.54,46.58,192952.0,35.2501,35.3334,35.2426,35.2729,192952.0
2016-05-27 10:25:00,46.59,46.61,46.52,46.52,170324.0,35.2804,35.2956,35.2274,35.2274,170324.0
2016-05-27 10:30:00,46.52,46.61,46.52,46.56,145029.0,35.2274,35.2956,35.2274,35.2577,145029.0
2016-05-27 10:35:00,46.56,46.59,46.52,46.54,90723.0,35.2577,35.2804,35.2274,35.2426,90723.0
2016-05-27 10:40:00,46.53,46.55,46.48,46.49,104729.0,35.235,35.2501,35.1971,35.2047,104729.0
2016-05-27 10:45:00,46.5,46.5,46.32,46.36,262694.0,35.2123,35.2123,35.076,35.1063,262694.0
2016-05-27 10:50:00,46.36,46.41,46.34,46.34,205756.0,35.1063,35.1441,35.0911,35.0911,205756.0
2016-05-27 10:55:00,46.34,46.35,46.26,46.27,266368.0,35.0911,35.0987,35.0305,35.0381,266368.0
2016-05-27 11:00:00,46.27,46.38,46.27,46.37,264747.0,35.0381,35.1214,35.0381,35.1138,264747.0
2016-05-27 11:05:00,46.37,46.41,46.3,46.3,193614.0,35.1138,35.1441,35.0608,35.0608,193614.0
2016-05-27 11:10:00,46.3,46.34,46.26,46.32,146406.0,35.0608,35.0911,35.0305,35.076,146406.0
2016-05-27 11:15:00,46.32,46.34,46.26,46.3,165112.0,35.076,35.0911,35.0305,35.0608,165112.0
2016-05-27 11:20:00,46.29,46.3,46.24,46.27,124143.0,35.0532,35.0608,35.0154,35.0381,124143.0
2016-05-27 11:25:00,46.26,46.29,46.2,46.26,144258.0,35.0305,35.0532,34.9851,35.0305,144258.0
2016-05-27 11:30:00,46.27,46.32,46.26,46.26,146426.0,35.0381,35.076,35.0305,35.0305,146426.0
2016-05-27 11:35:00,46.27,46.34,46.26,46.31,197511.0,35.0381,35.0911,35.0305,35.0684,197511.0
2016-05-27 11:40:00,46.3,46.34,46.26,46.27,117762.0,35.0608,35.0911,35.0305,35.0381,117762.0
2016-05-27 11:45:00,46.26,46.28,46.19,46.23,127238.0,35.0305,35.0457,34.9775,35.0078,127238.0
2016-05-27 11:50:00,46.24,46.3,46.2,46.29,107241.0,35.0154,35.0608,34.9851,35.0532,107241.0
2016-05-27 11:55:00,46.28,46.33,46.27,46.32,84086.0,35.0457,35.0835,35.0381,35.076,84086.0
2016-05-27 12:00:00,46.31,46.34,46.29,46.31,75353.0,35.0684,35.0911,35.0532,35.0684,75353.0
2016-05-27 12:05:00,46.31,46.33,46.3,46.31,54843.0,35.0684,35.0835,35.0608,35.0684,54843.0
2016-05-27 12:10:00,46.32,46.34,46.31,46.33,70798.0,35.076,35.0911,35.0684,35.0835,70798.0
2016-05-27 12:15:00,46.33,46.33,46.29,46.33,55578.0,35.0835,35.0835,35.0532,35.0835,55578.0
2016-05-27 12:20:00,46.32,46.35,46.31,46.33,64108.0,35.076,35.0987,35.0684,35.0835,64108.0
2016-05-27 12:25:00,46.33,46.38,46.32,46.38,52465.0,35.0835,35.1214,35.076,35.1214,52465.0
2016-05-27 12:30:00,46.37,46.38,46.35,46.35,40281.0,35.1138,35.1214,35.0987,35.0987,40281.0
2016-05-27 12:35:00,46.35,46.38,46.33,46.35,56759.0,35.0987,35.1214,35.0835,35.0987,56759.0
2016-05-27 12:40:00,46.35,46.37,46.34,46.35,34021.0,35.0987,35.1138,35.0911,35.0987,34021.0
2016-05-27 12:45:00,46.34,46.38,46.33,46.35,44160.0,35.0911,35.1214,35.0835,35.0987,44160.0
2016-05-27 12:50:00,46.35,46.36,46.32,46.35,47257.0,35.0987,35.1063,35.076,35.0987,47257.0
2016-05-27 12:55:00,46.34,46.35,46.31,46.35,44237.0,35.0911,35.0987,35.0684,35.0987,44237.0
2016-05-27 13:00:00,46.35,46.35,46.27,46.28,95860.0,35.0987,35.0987,35.0381,35.0457,95860.0
2016-05-27 13:05:00,46.29,46.3,46.27,46.3,32653.0,35.0532,35.0608,35.0381,35.0608,32653.0
2016-05-27 13:10:00,46.3,46.31,46.25,46.26,64034.0,35.0608,35.0684,35.023,35.0305,64034.0
2016-05-27 13:15:00,46.26,46.32,46.25,46.3,100164.0,35.0305,35.076,35.023,35.0608,100164.0
2016-05-27 13:20:00,46.3,46.33,46.27,46.31,40835.0,35.0608,35.0835,35.0381,35.0684,40835.0
2016-05-27 13:25:00,46.32,46.34,46.26,46.26,69826.0,35.076,35.0911,35.0305,35.0305,69826.0
2016-05-27 13:30:00,46.26,46.3,46.24,46.28,66365.0,35.0305,35.0608,35.0154,35.0457,66365.0
2016-05-27 13:35:00,46.28,46.43,46.26,46.39,305868.0,35.0457,35.1593,35.0305,35.129,305868.0
2016-05-27 13:40:00,46.39,46.49,46.36,46.48,276079.0,35.129,35.2047,35.1063,35.1971,276079.0
2016-05-27 13:45:00,46.48,46.5,46.39,46.4,164749.0,35.1971,35.2123,35.129,35.1365,164749.0
2016-05-27 13:50:00,46.39,46.45,46.38,46.39,144072.0,35.129,35.1744,35.1214,35.129,144072.0
2016-05-27 13:55:00,46.39,46.44,46.37,46.41,115880.0,35.129,35.1668,35.1138,35.1441,115880.0
2016-05-27 14:00:00,46.4,46.43,46.36,46.42,104613.0,35.1365,35.1593,35.1063,35.1517,104613.0
2016-05-27 14:05:00,46.42,46.47,46.41,46.45,111593.0,35.1517,35.1896,35.1441,35.1744,111593.0
2016-05-27 14:10:00,46.45,46.49,46.44,46.47,57025.0,35.1744,35.2047,35.1668,35.1896,57025.0
2016-05-27 14:15:00,46.47,46.47,46.37,46.37,81241.0,35.1896,35.1896,35.1138,35.1138,81241.0
2016-05-27 14:20:00,46.38,46.43,46.37,46.43,79777.0,35.1214,35.1593,35.1138,35.1593,79777.0
2016-05-27 14:25:00,46.43,46.48,46.38,46.39,166102.0,35.1593,35.1971,35.1214,35.129,166102.0
2016-05-27 14:30:00,46.38,46.39,46.3,46.32,152327.0,35.1214,35.129,35.0608,35.076,152327.0
2016-05-27 14:35:00,46.32,46.36,46.31,46.35,147311.0,35.076,35.1063,35.0684,35.0987,147311.0
2016-05-27 14:40:00,46.35,46.39,46.34,46.37,75190.0,35.0987,35.129,35.0911,35.1138,75190.0
2016-05-27 14:45:00,46.37,46.41,46.36,46.4,114073.0,35.1138,35.1441,35.1063,35.1365,114073.0
2016-05-27 14:50:00,46.39,46.4,46.35,46.36,71005.0,35.129,35.1365,35.0987,35.1063,71005.0
2016-05-27 14:55:00,46.37,46.41,46.36,46.37,67068.0,35.1138,35.1441,35.1063,35.1138,67068.0
2016-05-27 15:00:00,46.37,46.39,46.35,46.37,85382.0,35.1138,35.129,35.0987,35.1138,85382.0
2016-05-27 15:05:00,46.38,46.46,46.35,46.45,108105.0,35.1214,35.182,35.0987,35.1744,108105.0
2016-05-27 15:10:00,46.45,46.48,46.4,46.48,141208.0,35.1744,35.1971,35.1365,35.1971,141208.0
2016-05-27 15:15:00,46.48,46.48,46.44,46.45,123002.0,35.1971,35.1971,35.1668,35.1744,123002.0
2016-05-27 15:20:00,46.46,46.48,46.43,46.43,85745.0,35.182,35.1971,35.1593,35.1593,85745.0
2016-05-27 15:25:00,46.43,46.45,46.42,46.45,64573.0,35.1593,35.1744,35.1517,35.1744,64573.0
2016-05-27 15:30:00,46.45,46.48,46.44,46.46,108851.0,35.1744,35.1971,35.1668,35.182,108851.0
2016-05-27 15:35:00,46.46,46.48,46.46,46.48,89206.0,35.182,35.1971,35.182,35.1971,89206.0
2016-05-27 15:40:00,46.48,46.5,46.45,46.48,188608.0,35.1971,35.2123,35.1744,35.1971,188608.0
2016-05-27 15:45:00,46.48,46.52,46.46,46.48,260564.0,35.1971,35.2274,35.182,35.1971,260564.0
2016-05-27 15:50:00,46.49,46.52,46.48,46.52,224472.0,35.2047,35.2274,35.1971,35.2274,224472.0
2016-05-27 15:55:00,46.52,46.58,46.51,46.57,690150.0,35.2274,35.2729,35.2198,35.2653,690150.0
2016-05-31 09:30:00,46.88,46.9,46.63,46.77,600642.0,35.5,35.5152,35.3107,35.4167,600642.0
2016-05-31 09:35:00,46.76,46.83,46.64,46.76,729796.0,35.4092,35.4622,35.3183,35.4092,729796.0
2016-05-31 09:40:00,46.76,46.78,46.61,46.62,414129.0,35.4092,35.4243,35.2956,35.3031,414129.0
2016-05-31 09:45:00,46.63,46.71,46.56,46.66,550904.0,35.3107,35.3713,35.2577,35.3334,550904.0
2016-05-31 09:50:00,46.67,46.75,46.61,46.72,381990.0,35.341,35.4016,35.2956,35.3789,381990.0
2016-05-31 09:55:00,46.71,46.75,46.68,46.69,361080.0,35.3713,35.4016,35.3486,35.3562,361080.0
2016-05-31 10:00:00,46.69,46.76,46.6,46.73,313595.0,35.3562,35.4092,35.288,35.3864,313595.0
2016-05-31 10:05:00,46.73,46.77,46.69,46.77,316984.0,35.3864,35.4167,35.3562,35.4167,316984.0
2016-05-31 10:10:00,46.77,46.79,46.71,46.77,370340.0,35.4167,35.4319,35.3713,35.4167,370340.0
2016-05-31 10:15:00,46.76,46.82,46.76,46.8,363979.0,35.4092,35.4546,35.4092,35.4394,363979.0
2016-05-31 10:20:00,46.8,46.81,46.75,46.79,162010.0,35.4394,35.447,35.4016,35.4319,162010.0
2016-05-31 10:25:00,46.79,46.86,46.77,46.78,278987.0,35.4319,35.4849,35.4167,35.4243,278987.0
2016-05-31 10:30:00,46.78,46.79,46.71,46.76,321527.0,35.4243,35.4319,35.3713,35.4092,321527.0
2016-05-31 10:35:00,46.76,46.76,46.56,46.56,399733.0,35.4092,35.4092,35.2577,35.2577,399733.0
2016-05-31 10:40:00,46.56,46.75,46.53,46.73,330747.0,35.2577,35.4016,35.235,35.3864,330747.0
2016-05-31 10:45:00,46.74,46.77,46.61,46.67,161080.0,35.394,35.4167,35.2956,35.341,161080.0
2016-05-31 10:50:00,46.68,46.73,46.66,46.68,170217.0,35.3486,35.3864,35.3334,35.3486,170217.0
2016-05-31 10:55:00,46.69,46.71,46.6,46.7,352835.0,35.3562,35.3713,35.288,35.3637,352835.0
2016-05-31 11:00:00,46.69,46.72,46.67,46.7,190359.0,35.3562,35.3789,35.341,35.3637,190359.0
2016-05-31 11:05:00,46.71,46.72,46.62,46.66,187514.0,35.3713,35.3789,35.3031,35.3334,187514.0
2016-05-31 11:10:00,46.65,46.66,46.54,46.62,274636.0,35.3259,35.3334,35.2426,35.3031,274636.0
2016-05-31 11:15:00,46.63,46.71,46.61,46.71,132990.0,35.3107,35.3713,35.2956,35.3713,132990.0
2016-05-31 11:20:00,46.71,46.74,46.68,46.73,218363.0,35.3713,35.394,35.3486,35.3864,218363.0
2016-05-31 11:25:00,46.73,46.76,46.64,46.66,124615.0,35.3864,35.4092,35.3183,35.3334,124615.0
2016-05-31 11:30:00,46.66,46.69,46.52,46.55,172927.0,35.3334,35.3562,35.2274,35.2501,172927.0
2016-05-31 11:35:00,46.54,46.63,46.53,46.61,104217.0,35.2426,35.3107,35.235,35.2956,104217.0
2016-05-31 11:40:00,46.61,46.67,46.58,46.65,156084.0,35.2956,35.341,35.2729,35.3259,156084.0
2016-05-31 11:45:00,46.65,46.66,46.58,46.62,528163.0,35.3259,35.3334,35.2729,35.3031,528163.0
2016-05-31 11:50:00,46.62,46.69,46.56,46.59,245254.0,35.3031,35.3562,35.2577,35.2804,245254.0
2016-05-31 11:55:00,46.59,46.65,46.52,46.58,258615.0,35.2804,35.3259,35.2274,35.2729,258615.0
2016-05-31 12:00:00,46.57,46.59,46.54,46.55,111657.0,35.2653,35.2804,35.2426,35.2501,111657.0
2016-05-31 12:05:00,46.55,46.58,46.54,46.56,278886.0,35.2501,35.2729,35.2426,35.2577,278886.0
2016-05-31 12:10:00,46.56,46.62,46.53,46.61,123153.0,35.2577,35.3031,35.235,35.2956,123153.0
2016-05-31 12:15:00,46.6,46.63,46.56,46.61,87345.0,35.288,35.3107,35.2577,35.2956,87345.0
2016-05-31 12:20:00,46.6,46.62,46.58,46.61,161817.0,35.288,35.3031,35.2729,35.2956,161817.0
2016-05-31 12:25:00,46.61,46.63,46.55,46.55,60653.0,35.2956,35.3107,35.2501,35.2501,60653.0
2016-05-31 12:30:00,46.55,46.6,46.54,46.6,56106.0,35.2501,35.288,35.2426,35.288,56106.0
2016-05-31 12:35:00,46.6,46.64,46.59,46.61,78711.0,35.288,35.3183,35.2804,35.2956,78711.0
2016-05-31 12:40:00,46.6,46.61,46.56,46.58,50702.0,35.288,35.2956,35.2577,35.2729,50702.0
2016-05-31 12:45:00,46.57,46.6,46.54,46.55,88945.0,35.2653,35.288,35.2426,35.2501,88945.0
2016-05-31 12:50:00,46.56,46.63,46.56,46.59,70044.0,35.2577,35.3107,35.2577,35.2804,70044.0
2016-05-31 12:55:00,46.59,46.6,46.55,46.59,50900.0,35.2804,35.288,35.2501,35.2804,50900.0
2016-05-31 13:00:00,46.59,46.59,46.53,46.57,59676.0,35.2804,35.2804,35.235,35.2653,59676.0
2016-05-31 13:05:00,46.56,46.56,46.47,46.48,148640.0,35.2577,35.2577,35.1896,35.1971,148640.0
2016-05-31 13:10:00,46.47,46.52,46.46,46.46,85061.0,35.1896,35.2274,35.182,35.182,85061.0
2016-05-31 13:15:00,46.47,46.54,46.46,46.53,272713.0,35.1896,35.2426,35.182,35.235,272713.0
2016-05-31 13:20:00,46.52,46.65,46.52,46.64,250927.0,35.2274,35.3259,35.2274,35.3183,250927.0
2016-05-31 13:25:00,46.64,46.65,46.56,46.57,191342.0,35.3183,35.3259,35.2577,35.2653,191342.0
2016-05-31 13:30:00,46.58,46.59,46.52,46.58,146604.0,35.2729,35.2804,35.2274,35.2729,146604.0
2016-05-31 13:35:00,46.58,46.58,46.54,46.56,182139.0,35.2729,35.2729,35.2426,35.2577,182139.0
2016-05-31 13:40:00,46.56,46.65,46.55,46.65,282037.0,35.2577,35.3259,35.2501,35.3259,282037.0
2016-05-31 13:45:00,46.65,46.75,46.63,46.64,496494.0,35.3259,35.4016,35.3107,35.3183,496494.0
2016-05-31 13:50:00,46.65,46.65,46.58,46.59,121733.0,35.3259,35.3259,35.2729,35.2804,121733.0
2016-05-31 13:55:00,46.58,46.58,46.52,46.53,143294.0,35.2729,35.2729,35.2274,35.235,143294.0
2016-05-31 14:00:00,46.53,46.53,46.45,46.45,368692.0,35.235,35.235,35.1744,35.1744,368692.0
2016-05-31 14:05:00,46.46,46.49,46.41,46.42,220753.0,35.182,35.2047,35.1441,35.1517,220753.0
2016-05-31 14:10:00,46.43,46.44,46.38,46.41,231756.0,35.1593,35.1668,35.1214,35.1441,231756.0
2016-05-31 14:15:00,46.41,46.42,46.36,46.37,123107.0,35.1441,35.1517,35.1063,35.1138,123107.0
2016-05-31 14:20:00,46.36,46.46,46.35,46.43,333511.0,35.1063,35.182,35.0987,35.1593,333511.0
2016-05-31 14:25:00,46.43,46.48,46.42,46.44,137544.0,35.1593,35.1971,35.1517,35.1668,137544.0
2016-05-31 14:30:00,46.44,46.46,46.39,46.45,90915.0,35.1668,35.182,35.129,35.1744,90915.0
2016-05-31 14:35:00,46.45,46.45,46.4,46.41,82637.0,35.1744,35.1744,35.1365,35.1441,82637.0
2016-05-31 14:40:00,46.41,46.41,46.38,46.38,133709.0,35.1441,35.1441,35.1214,35.1214,133709.0
2016-05-31 14:45:00,46.38,46.39,46.31,46.37,210757.0,35.1214,35.129,35.0684,35.1138,210757.0
2016-05-31 14:50:00,46.38,46.4,46.33,46.34,201683.0,35.1214,35.1365,35.0835,35.0911,201683.0
2016-05-31 14:55:00,46.34,46.35,46.33,46.34,70527.0,35.0911,35.0987,35.0835,35.0911,70527.0
2016-05-31 15:00:00,46.33,46.37,46.32,46.36,206535.0,35.0835,35.1138,35.076,35.1063,206535.0
2016-05-31 15:05:00,46.35,46.4,46.33,46.39,152078.0,35.0987,35.1365,35.0835,35.129,152078.0
2016-05-31 15:10:00,46.4,46.42,46.37,46.37,133051.0,35.1365,35.1517,35.1138,35.1138,133051.0
2016-05-31 15:15:00,46.38,46.47,46.37,46.45,242319.0,35.1214,35.1896,35.1138,35.1744,242319.0
2016-05-31 15:20:00,46.45,46.49,46.42,46.43,154129.0,35.1744,35.2047,35.1517,35.1593,154129.0
2016-05-31 15:25:00,46.44,46.47,46.42,46.46,112106.0,35.1668,35.1896,35.1517,35.182,112106.0
2016-05-31 15:30:00,46.46,46.52,46.45,46.47,266593.0,35.182,35.2274,35.1744,35.1896,266593.0
2016-05-31 15:35:00,46.47,46.51,46.46,46.5,124386.0,35.1896,35.2198,35.182,35.2123,124386.0
2016-05-31 15:40:00,46.49,46.56,46.48,46.55,251629.0,35.2047,35.2577,35.1971,35.2501,251629.0
2016-05-31 15:45:00,46.55,46.59,46.54,46.57,292883.0,35.2501,35.2804,35.2426,35.2653,292883.0
2016-05-31 15:50:00,46.57,46.63,46.57,46.63,357681.0,35.2653,35.3107,35.2653,35.3107,357681.0
2016-05-31 15:55:00,46.63,46.63,46.56,46.56,927485.0,35.3107,35.3107,35.2577,35.2577,927485.0
2016-06-01 09:30:00,46.04,46.04,45.48,45.59,1056191.0,34.8639,34.8639,34.4399,34.5232,1056191.0
2016-06-01 09:35:00,45.6,45.7,45.5,45.7,754694.0,34.5307,34.6065,34.455,34.6065,754694.0
2016-06-01 09:40:00,45.71,45.78,45.65,45.66,394772.0,34.614,34.6671,34.5686,34.5762,394772.0
2016-06-01 09:45:00,45.66,45.79,45.64,45.71,361135.0,34.5762,34.6746,34.561,34.614,361135.0
2016-06-01 09:50:00,45.7,45.75,45.66,45.68,252632.0,34.6065,34.6443,34.5762,34.5913,252632.0
2016-06-01 09:55:00,45.68,45.7,45.58,45.67,254803.0,34.5913,34.6065,34.5156,34.5838,254803.0
2016-06-01 10:00:00,45.68,46.08,45.67,45.99,443656.0,34.5913,34.8942,34.5838,34.8261,443656.0
2016-06-01 10:05:00,45.99,46.1,45.93,46.08,313482.0,34.8261,34.9094,34.7806,34.8942,313482.0
2016-06-01 10:10:00,46.08,46.21,46.02,46.09,233226.0,34.8942,34.9927,34.8488,34.9018,233226.0
2016-06-01 10:15:00,46.08,46.14,45.94,45.99,296713.0,34.8942,34.9397,34.7882,34.8261,296713.0
2016-06-01 10:20:00,46.0,46.15,45.99,46.13,309038.0,34.8336,34.9472,34.8261,34.9321,309038.0
2016-06-01 10:25:00,46.12,46.18,46.02,46.02,362965.0,34.9245,34.97,34.8488,34.8488,362965.0
2016-06-01 10:30:00,46.02,46.07,45.9,45.97,368098.0,34.8488,34.8867,34.7579,34.8109,368098.0
2016-06-01 10:35:00,45.97,46.03,45.94,45.98,249021.0,34.8109,34.8564,34.7882,34.8185,249021.0
2016-06-01 10:40:00,45.98,46.0,45.87,46.0,244199.0,34.8185,34.8336,34.7352,34.8336,244199.0
2016-06-01 10:45:00,46.0,46.02,45.94,45.96,209395.0,34.8336,34.8488,34.7882,34.8034,209395.0
2016-06-01 10:50:00,45.97,46.14,45.96,46.05,320720.0,34.8109,34.9397,34.8034,34.8715,320720.0
2016-06-01 10:55:00,46.06,46.16,46.03,46.11,164471.0,34.8791,34.9548,34.8564,34.9169,164471.0
2016-06-01 11:00:00,46.12,46.25,46.11,46.22,213369.0,34.9245,35.023,34.9169,35.0002,213369.0
2016-06-01 11:05:00,46.22,46.3,46.14,46.17,277327.0,35.0002,35.0608,34.9397,34.9624,277327.0
2016-06-01 11:10:00,46.18,46.27,46.14,46.23,139074.0,34.97,35.0381,34.9397,35.0078,139074.0
2016-06-01 11:15:00,46.23,46.36,46.22,46.34,217556.0,35.0078,35.1063,35.0002,35.0911,217556.0
2016-06-01 11:20:00,46.34,46.43,46.28,46.33,334592.0,35.0911,35.1593,35.0457,35.0835,334592.0
2016-06-01 11:25:00,46.33,46.37,46.24,46.24,170528.0,35.0835,35.1138,35.0154,35.0154,170528.0
2016-06-01 11:30:00,46.25,46.31,46.21,46.24,118636.0,35.023,35.0684,34.9927,35.0154,118636.0
2016-06-01 11:35:00,46.24,46.34,46.24,46.34,105586.0,35.0154,35.0911,35.0154,35.0911,105586.0
2016-06-01 11:40:00,46.34,46.4,46.31,46.33,90221.0,35.0911,35.1365,35.0684,35.0835,90221.0
2016-06-01 11:45:00,46.33,46.4,46.3,46.39,115190.0,35.0835,35.1365,35.0608,35.129,115190.0
2016-06-01 11:50:00,46.39,46.42,46.36,46.39,89279.0,35.129,35.1517,35.1063,35.129,89279.0
2016-06-01 11:55:00,46.4,46.42,46.37,46.38,52901.0,35.1365,35.1517,35.1138,35.1214,52901.0
2016-06-01 12:00:00,46.38,46.42,46.37,46.42,59243.0,35.1214,35.1517,35.1138,35.1517,59243.0
2016-06-01 12:05:00,46.42,46.46,46.4,46.41,130193.0,35.1517,35.182,35.1365,35.1441,130193.0
2016-06-01 12:10:00,46.41,46.51,46.4,46.51,120110.0,35.1441,35.2198,35.1365,35.2198,120110.0
2016-06-01 12:15:00,46.52,46.53,46.47,46.5,99511.0,35.2274,35.235,35.1896,35.2123,99511.0
2016-06-01 12:20:00,46.51,46.59,46.51,46.57,165313.0,35.2198,35.2804,35.2198,35.2653,165313.0
2016-06-01 12:25:00,46.58,46.58,46.53,46.54,77478.0,35.2729,35.2729,35.235,35.2426,77478.0
2016-06-01 12:30:00,46.55,46.59,46.51,46.58,131952.0,35.2501,35.2804,35.2198,35.2729,131952.0
2016-06-01 12:35:00,46.58,46.6,46.56,46.6,83126.0,35.2729,35.288,35.2577,35.288,83126.0
2016-06-01 12:40:00,46.6,46.63,46.59,46.59,91846.0,35.288,35.3107,35.2804,35.2804,91846.0
2016-06-01 12:45:00,46.59,46.67,46.59,46.62,134592.0,35.2804,35.341,35.2804,35.3031,134592.0
2016-06-01 12:50:00,46.62,46.68,46.61,46.67,56955.0,35.3031,35.3486,35.2956,35.341,56955.0
2016-06-01 12:55:00,46.66,46.71,46.65,46.71,104011.0,35.3334,35.3713,35.3259,35.3713,104011.0
2016-06-01 13:00:00,46.7,46.76,46.69,46.75,123530.0,35.3637,35.4092,35.3562,35.4016,123530.0
2016-06-01 13:05:00,46.75,46.78,46.69,46.7,91620.0,35.4016,35.4243,35.3562,35.3637,91620.0
2016-06-01 13:10:00,46.7,46.71,46.65,46.67,73800.0,35.3637,35.3713,35.3259,35.341,73800.0
2016-06-01 13:15:00,46.67,46.75,46.62,46.75,125663.0,35.341,35.4016,35.3031,35.4016,125663.0
2016-06-01 13:20:00,46.75,46.76,46.72,46.73,83186.0,35.4016,35.4092,35.3789,35.3864,83186.0
2016-06-01 13:25:00,46.73,46.77,46.7,46.7,95152.0,35.3864,35.4167,35.3637,35.3637,95152.0
2016-06-01 13:30:00,46.71,46.72,46.67,46.72,73571.0,35.3713,35.3789,35.341,35.3789,73571.0
2016-06-01 13:35:00,46.71,46.75,46.66,46.68,80366.0,35.3713,35.4016,35.3334,35.3486,80366.0
2016-06-01 13:40:00,46.69,46.7,46.63,46.69,80952.0,35.3562,35.3637,35.3107,35.3562,80952.0
2016-06-01 13:45:00,46.7,46.72,46.68,46.7,93876.0,35.3637,35.3789,35.3486,35.3637,93876.0
2016-06-01 13:50:00,46.7,46.75,46.69,46.74,94590.0,35.3637,35.4016,35.3562,35.394,94590.0
2016-06-01 13:55:00,46.73,46.78,46.72,46.75,108878.0,35.3864,35.4243,35.3789,35.4016,108878.0
2016-06-01 14:00:00,46.75,46.75,46.64,46.7,181855.0,35.4016,35.4016,35.3183,35.3637,181855.0
2016-06-01 14:05:00,46.7,46.75,46.69,46.75,114870.0,35.3637,35.4016,35.3562,35.4016,114870.0
2016-06-01 14:10:00,46.74,46.82,46.73,46.8,147210.0,35.394,35.4546,35.3864,35.4394,147210.0
2016-06-01 14:15:00,46.8,46.88,46.79,46.83,212723.0,35.4394,35.5,35.4319,35.4622,212723.0
2016-06-01 14:20:00,46.83,46.86,46.81,46.83,75092.0,35.4622,35.4849,35.447,35.4622,75092.0
2016-06-01 14:25:00,46.82,46.88,46.79,46.87,166688.0,35.4546,35.5,35.4319,35.4925,166688.0
2016-06-01 14:30:00,46.87,46.87,46.8,46.83,172325.0,35.4925,35.4925,35.4394,35.4622,172325.0
2016-06-01 14:35:00,46.83,46.83,46.77,46.79,105393.0,35.4622,35.4622,35.4167,35.4319,105393.0
2016-06-01 14:40:00,46.79,46.84,46.79,46.83,95039.0,35.4319,35.4697,35.4319,35.4622,95039.0
2016-06-01 14:45:00,46.82,46.84,46.81,46.84,81135.0,35.4546,35.4697,35.447,35.4697,81135.0
2016-06-01 14:50:00,46.84,46.93,46.83,46.93,190800.0,35.4697,35.5379,35.4622,35.5379,190800.0
2016-06-01 14:55:00,46.92,46.93,46.85,46.92,149279.0,35.5303,35.5379,35.4773,35.5303,149279.0
2016-06-01 15:00:00,46.93,46.93,46.89,46.91,124636.0,35.5379,35.5379,35.5076,35.5227,124636.0
2016-06-01 15:05:00,46.91,46.94,46.9,46.91,133124.0,35.5227,35.5455,35.5152,35.5227,133124.0
2016-06-01 15:10:00,46.91,46.95,46.91,46.94,109475.0,35.5227,35.553,35.5227,35.5455,109475.0
2016-06-01 15:15:00,46.94,46.95,46.87,46.9,156314.0,35.5455,35.553,35.4925,35.5152,156314.0
2016-06-01 15:20:00,46.9,46.98,46.89,46.97,150689.0,35.5152,35.5758,35.5076,35.5682,150689.0
2016-06-01 15:25:00,46.96,46.97,46.9,46.91,100339.0,35.5606,35.5682,35.5152,35.5227,100339.0
2016-06-01 15:30:00,46.93,46.96,46.9,46.95,131759.0,35.5379,35.5606,35.5152,35.553,131759.0
2016-06-01 15:35:00,46.96,46.99,46.94,46.97,319048.0,35.5606,35.5833,35.5455,35.5682,319048.0
2016-06-01 15:40:00,46.97,46.98,46.91,46.93,304607.0,35.5682,35.5758,35.5227,35.5379,304607.0
2016-06-01 15:45:00,46.93,46.94,46.91,46.93,267980.0,35.5379,35.5455,35.5227,35.5379,267980.0
2016-06-01 15:50:00,46.93,46.94,46.91,46.92,387573.0,35.5379,35.5455,35.5227,35.5303,387573.0
2016-06-01 15:55:00,46.92,46.95,46.89,46.93,782538.0,35.5303,35.553,35.5076,35.5379,782538.0
2016-06-02 09:30:00,46.86,46.9,46.69,46.82,612880.0,35.4849,35.5152,35.3562,35.4546,612880.0
2016-06-02 09:35:00,46.83,46.9,46.73,46.79,537310.0,35.4622,35.5152,35.3864,35.4319,537310.0
2016-06-02 09:40:00,46.79,46.91,46.71,46.84,624939.0,35.4319,35.5227,35.3713,35.4697,624939.0
2016-06-02 09:45:00,46.84,46.84,46.63,46.66,497215.0,35.4697,35.4697,35.3107,35.3334,497215.0
2016-06-02 09:50:00,46.66,46.71,46.6,46.64,275466.0,35.3334,35.3713,35.288,35.3183,275466.0
2016-06-02 09:55:00,46.65,46.75,46.63,46.72,758105.0,35.3259,35.4016,35.3107,35.3789,758105.0
2016-06-02 10:00:00,46.72,46.78,46.69,46.74,310426.0,35.3789,35.4243,35.3562,35.394,310426.0
2016-06-02 10:05:00,46.74,46.84,46.73,46.76,204476.0,35.394,35.4697,35.3864,35.4092,204476.0
2016-06-02 10:10:00,46.76,46.83,46.71,46.77,447798.0,35.4092,35.4622,35.3713,35.4167,447798.0
2016-06-02 10:15:00,46.77,46.86,46.7,46.7,230583.0,35.4167,35.4849,35.3637,35.3637,230583.0
2016-06-02 10:20:00,46.7,46.75,46.63,46.68,152741.0,35.3637,35.4016,35.3107,35.3486,152741.0
2016-06-02 10:25:00,46.68,46.71,46.6,46.63,167744.0,35.3486,35.3713,35.288,35.3107,167744.0
2016-06-02 10:30:00,46.64,46.78,46.6,46.73,300867.0,35.3183,35.4243,35.288,35.3864,300867.0
2016-06-02 10:35:00,46.73,46.79,46.7,46.74,163668.0,35.3864,35.4319,35.3637,35.394,163668.0
2016-06-02 10:40:00,46.74,46.81,46.73,46.77,140686.0,35.394,35.447,35.3864,35.4167,140686.0
2016-06-02 10:45:00,46.77,46.78,46.65,46.65,111995.0,35.4167,35.4243,35.3259,35.3259,111995.0
2016-06-02 10:50:00,46.65,46.75,46.63,46.73,143744.0,35.3259,35.4016,35.3107,35.3864,143744.0
2016-06-02 10:55:00,46.73,46.75,46.69,46.75,89255.0,35.3864,35.4016,35.3562,35.4016,89255.0
2016-06-02 11:00:00,46.75,46.86,46.72,46.86,182737.0,35.4016,35.4849,35.3789,35.4849,182737.0
2016-06-02 11:05:00,46.86,46.93,46.85,46.87,207349.0,35.4849,35.5379,35.4773,35.4925,207349.0
2016-06-02 11:10:00,46.87,46.92,46.83,46.9,152346.0,35.4925,35.5303,35.4622,35.5152,152346.0
2016-06-02 11:15:00,46.9,46.91,46.84,46.85,115673.0,35.5152,35.5227,35.4697,35.4773,115673.0
2016-06-02 11:20:00,46.85,46.87,46.76,46.76,136702.0,35.4773,35.4925,35.4092,35.4092,136702.0
2016-06-02 11:25:00,46.77,46.8,46.75,46.77,141207.0,35.4167,35.4394,35.4016,35.4167,141207.0
2016-06-02 11:30:00,46.77,46.79,46.68,46.7,128432.0,35.4167,35.4319,35.3486,35.3637,128432.0
2016-06-02 11:35:00,46.69,46.75,46.66,46.72,145008.0,35.3562,35.4016,35.3334,35.3789,145008.0
2016-06-02 11:40:00,46.72,46.78,46.69,46.71,111001.0,35.3789,35.4243,35.3562,35.3713,111001.0
2016-06-02 11:45:00,46.72,46.77,46.72,46.73,180166.0,35.3789,35.4167,35.3789,35.3864,180166.0
2016-06-02 11:50:00,46.73,46.76,46.71,46.76,163012.0,35.3864,35.4092,35.3713,35.4092,163012.0
2016-06-02 11:55:00,46.76,46.83,46.74,46.79,200546.0,35.4092,35.4622,35.394,35.4319,200546.0
2016-06-02 12:00:00,46.8,46.81,46.76,46.76,117289.0,35.4394,35.447,35.4092,35.4092,117289.0
2016-06-02 12:05:00,46.76,46.78,46.74,46.75,114753.0,35.4092,35.4243,35.394,35.4016,114753.0
2016-06-02 12:10:00,46.75,46.76,46.7,46.76,203866.0,35.4016,35.4092,35.3637,35.4092,203866.0
2016-06-02 12:15:00,46.77,46.78,46.75,46.78,50344.0,35.4167,35.4243,35.4016,35.4243,50344.0
2016-06-02 12:20:00,46.78,46.84,46.78,46.81,123313.0,35.4243,35.4697,35.4243,35.447,123313.0
2016-06-02 12:25:00,46.81,46.84,46.81,46.82,33849.0,35.447,35.4697,35.447,35.4546,33849.0
2016-06-02 12:30:00,46.81,46.84,46.79,46.82,69525.0,35.447,35.4697,35.4319,35.4546,69525.0
2016-06-02 12:35:00,46.82,46.87,46.81,46.86,75290.0,35.4546,35.4925,35.447,35.4849,75290.0
2016-06-02 12:40:00,46.86,46.89,46.85,46.88,81045.0,35.4849,35.5076,35.4773,35.5,81045.0
2016-06-02 12:45:00,46.88,46.9,46.85,46.89,76645.0,35.5,35.5152,35.4773,35.5076,76645.0
2016-06-02 12:50:00,46.89,46.99,46.88,46.97,149525.0,35.5076,35.5833,35.5,35.5682,149525.0
2016-06-02 12:55:00,46.98,47.0,46.95,46.95,111075.0,35.5758,35.5909,35.553,35.553,111075.0
2016-06-02 13:00:00,46.95,46.98,46.93,46.97,102512.0,35.553,35.5758,35.5379,35.5682,102512.0
2016-06-02 13:05:00,46.97,46.98,46.96,46.96,73056.0,35.5682,35.5758,35.5606,35.5606,73056.0
2016-06-02 13:10:00,46.96,46.96,46.89,46.9,72178.0,35.5606,35.5606,35.5076,35.5152,72178.0
2016-06-02 13:15:00,46.9,46.93,46.89,46.93,65206.0,35.5152,35.5379,35.5076,35.5379,65206.0
2016-06-02 13:20:00,46.93,46.95,46.87,46.89,72580.0,35.5379,35.553,35.4925,35.5076,72580.0
2016-06-02 13:25:00,46.9,46.93,46.89,46.89,34982.0,35.5152,35.5379,35.5076,35.5076,34982.0
2016-06-02 13:30:00,46.9,46.92,46.87,46.9,52026.0,35.5152,35.5303,35.4925,35.5152,52026.0
2016-06-02 13:35:00,46.9,46.96,46.89,46.91,121671.0,35.5152,35.5606,35.5076,35.5227,121671.0
2016-06-02 13:40:00,46.91,46.91,46.87,46.89,61307.0,35.5227,35.5227,35.4925,35.5076,61307.0
2016-06-02 13:45:00,46.9,46.93,46.89,46.93,53047.0,35.5152,35.5379,35.5076,35.5379,53047.0
2016-06-02 13:50:00,46.92,46.98,46.91,46.98,130598.0,35.5303,35.5758,35.5227,35.5758,130598.0
2016-06-02 13:55:00,46.98,47.0,46.95,46.99,115066.0,35.5758,35.5909,35.553,35.5833,115066.0
2016-06-02 14:00:00,46.99,47.05,46.98,47.04,203193.0,35.5833,35.6288,35.5758,35.6212,203193.0
2016-06-02 14:05:00,47.05,47.06,47.0,47.02,110449.0,35.6288,35.6363,35.5909,35.606,110449.0
2016-06-02 14:10:00,47.01,47.02,46.93,46.97,116516.0,35.5985,35.606,35.5379,35.5682,116516.0
2016-06-02 14:15:00,46.97,47.01,46.95,46.98,120094.0,35.5682,35.5985,35.553,35.5758,120094.0
2016-06-02 14:20:00,46.99,47.0,46.96,47.0,89102.0,35.5833,35.5909,35.5606,35.5909,89102.0
2016-06-02 14:25:00,47.0,47.0,46.87,46.89,166276.0,35.5909,35.5909,35.4925,35.5076,166276.0
2016-06-02 14:30:00,46.89,46.93,46.87,46.91,90344.0,35.5076,35.5379,35.4925,35.5227,90344.0
2016-06-02 14:35:00,46.91,46.95,46.88,46.9,97334.0,35.5227,35.553,35.5,35.5152,97334.0
2016-06-02 14:40:00,46.9,46.94,46.89,46.93,103170.0,35.5152,35.5455,35.5076,35.5379,103170.0
2016-06-02 14:45:00,46.93,46.95,46.89,46.91,74984.0,35.5379,35.553,35.5076,35.5227,74984.0
2016-06-02 14:50:00,46.91,46.92,46.89,46.91,120143.0,35.5227,35.5303,35.5076,35.5227,120143.0
2016-06-02 14:55:00,46.91,46.92,46.88,46.92,149092.0,35.5227,35.5303,35.5,35.5303,149092.0
2016-06-02 15:00:00,46.91,46.93,46.89,46.89,63389.0,35.5227,35.5379,35.5076,35.5076,63389.0
2016-06-02 15:05:00,46.9,46.9,46.82,46.84,131802.0,35.5152,35.5152,35.4546,35.4697,131802.0
2016-06-02 15:10:00,46.83,46.84,46.8,46.83,97113.0,35.4622,35.4697,35.4394,35.4622,97113.0
2016-06-02 15:15:00,46.83,46.88,46.83,46.88,135148.0,35.4622,35.5,35.4622,35.5,135148.0
2016-06-02 15:20:00,46.88,46.9,46.86,46.9,124247.0,35.5,35.5152,35.4849,35.5152,124247.0
2016-06-02 15:25:00,46.9,46.93,46.88,46.93,110784.0,35.5152,35.5379,35.5,35.5379,110784.0
2016-06-02 15:30:00,46.93,46.94,46.91,46.91,176490.0,35.5379,35.5455,35.5227,35.5227,176490.0
2016-06-02 15:35:00,46.92,46.94,46.9,46.93,208570.0,35.5303,35.5455,35.5152,35.5379,208570.0
2016-06-02 15:40:00,46.93,46.94,46.89,46.89,304399.0,35.5379,35.5455,35.5076,35.5076,304399.0
2016-06-02 15:45:00,46.89,46.91,46.83,46.84,256811.0,35.5076,35.5227,35.4622,35.4697,256811.0
2016-06-02 15:50:00,46.84,46.92,46.84,46.91,268726.0,35.4697,35.5303,35.4697,35.5227,268726.0
2016-06-02 15:55:00,46.91,46.96,46.89,46.96,585979.0,35.5227,35.5606,35.5076,35.5606,585979.0
2016-06-03 09:30:00,45.11,45.42,44.91,45.14,2732492.0,34.1597,34.3944,34.0082,34.1824,2732492.0
2016-06-03 09:35:00,45.13,45.2,44.9,44.95,1624313.0,34.1748,34.2278,34.0007,34.0385,1624313.0
2016-06-03 09:40:00,44.95,44.97,44.72,44.83,1376891.0,34.0385,34.0537,33.8644,33.9477,1376891.0
2016-06-03 09:45:00,44.84,44.87,44.55,44.66,2072282.0,33.9552,33.9779,33.7356,33.8189,2072282.0
2016-06-03 09:50:00,44.66,44.79,44.62,44.77,703315.0,33.8189,33.9174,33.7886,33.9022,703315.0
2016-06-03 09:55:00,44.77,44.85,44.72,44.77,657474.0,33.9022,33.9628,33.8644,33.9022,657474.0
2016-06-03 10:00:00,44.76,44.77,44.53,44.62,839446.0,33.8947,33.9022,33.7205,33.7886,839446.0
2016-06-03 10:05:00,44.61,44.64,44.54,44.55,489677.0,33.7811,33.8038,33.7281,33.7356,489677.0
2016-06-03 10:10:00,44.56,44.68,44.51,44.65,471946.0,33.7432,33.8341,33.7053,33.8114,471946.0
2016-06-03 10:15:00,44.65,44.68,44.42,44.44,1071402.0,33.8114,33.8341,33.6372,33.6523,1071402.0
2016-06-03 10:20:00,44.44,44.46,44.36,44.43,697014.0,33.6523,33.6675,33.5918,33.6448,697014.0
2016-06-03 10:25:00,44.44,44.44,44.25,44.28,750488.0,33.6523,33.6523,33.5085,33.5312,750488.0
2016-06-03 10:30:00,44.28,44.41,44.25,44.4,1020392.0,33.5312,33.6296,33.5085,33.622,1020392.0
2016-06-03 10:35:00,44.39,44.53,44.35,44.43,542221.0,33.6145,33.7205,33.5842,33.6448,542221.0
2016-06-03 10:40:00,44.43,44.45,44.31,44.36,417549.0,33.6448,33.6599,33.5539,33.5918,417549.0
2016-06-03 10:45:00,44.36,44.54,44.32,44.53,466260.0,33.5918,33.7281,33.5615,33.7205,466260.0
2016-06-03 10:50:00,44.53,44.57,44.44,44.48,568516.0,33.7205,33.7508,33.6523,33.6826,568516.0
2016-06-03 10:55:00,44.49,44.6,44.46,44.57,534680.0,33.6902,33.7735,33.6675,33.7508,534680.0
2016-06-03 11:00:00,44.58,44.71,44.57,44.7,555738.0,33.7583,33.8568,33.7508,33.8492,555738.0
2016-06-03 11:05:00,44.7,44.7,44.58,44.6,415280.0,33.8492,33.8492,33.7583,33.7735,415280.0
2016-06-03 11:10:00,44.61,44.65,44.54,44.55,274689.0,33.7811,33.8114,33.7281,33.7356,274689.0
2016-06-03 11:15:00,44.55,44.6,44.51,44.59,241333.0,33.7356,33.7735,33.7053,33.7659,241333.0
2016-06-03 11:20:00,44.6,44.63,44.58,44.58,246469.0,33.7735,33.7962,33.7583,33.7583,246469.0
2016-06-03 11:25:00,44.58,44.66,44.53,44.6,280470.0,33.7583,33.8189,33.7205,33.7735,280470.0
2016-06-03 11:30:00,44.6,44.81,44.59,44.76,408239.0,33.7735,33.9325,33.7659,33.8947,408239.0
2016-06-03 11:35:00,44.76,44.86,44.71,44.86,389663.0,33.8947,33.9704,33.8568,33.9704,389663.0
2016-06-03 11:40:00,44.85,44.96,44.85,44.92,426899.0,33.9628,34.0461,33.9628,34.0158,426899.0
2016-06-03 11:45:00,44.92,44.99,44.88,44.97,377921.0,34.0158,34.0688,33.9855,34.0537,377921.0
2016-06-03 11:50:00,44.97,45.03,44.95,44.97,251288.0,34.0537,34.0991,34.0385,34.0537,251288.0
2016-06-03 11:55:00,44.97,45.17,44.97,45.15,347449.0,34.0537,34.2051,34.0537,34.19,347449.0
2016-06-03 12:00:00,45.15,45.17,45.08,45.1,258106.0,34.19,34.2051,34.137,34.1521,258106.0
2016-06-03 12:05:00,45.1,45.12,45.05,45.09,245784.0,34.1521,34.1673,34.1143,34.1445,245784.0
2016-06-03 12:10:00,45.08,45.17,45.08,45.15,281322.0,34.137,34.2051,34.137,34.19,281322.0
2016-06-03 12:15:00,45.16,45.25,45.15,45.24,355693.0,34.1976,34.2657,34.19,34.2581,355693.0
2016-06-03 12:20:00,45.23,45.34,45.23,45.34,197895.0,34.2506,34.3339,34.2506,34.3339,197895.0
2016-06-03 12:25:00,45.33,45.37,45.3,45.3,294103.0,34.3263,34.3566,34.3036,34.3036,294103.0
2016-06-03 12:30:00,45.3,45.41,45.25,45.39,313249.0,34.3036,34.3869,34.2657,34.3717,313249.0
2016-06-03 12:35:00,45.41,45.44,45.39,45.42,379240.0,34.3869,34.4096,34.3717,34.3944,379240.0
2016-06-03 12:40:00,45.43,45.44,45.28,45.29,248379.0,34.402,34.4096,34.2884,34.296,248379.0
2016-06-03 12:45:00,45.29,45.34,45.27,45.27,178789.0,34.296,34.3339,34.2809,34.2809,178789.0
2016-06-03 12:50:00,45.28,45.29,45.21,45.23,212293.0,34.2884,34.296,34.2354,34.2506,212293.0
2016-06-03 12:55:00,45.23,45.26,45.2,45.24,170379.0,34.2506,34.2733,34.2278,34.2581,170379.0
2016-06-03 13:00:00,45.24,45.25,45.14,45.18,283034.0,34.2581,34.2657,34.1824,34.2127,283034.0
2016-06-03 13:05:00,45.18,45.24,45.17,45.21,437223.0,34.2127,34.2581,34.2051,34.2354,437223.0
2016-06-03 13:10:00,45.24,45.29,45.2,45.27,314554.0,34.2581,34.296,34.2278,34.2809,314554.0
2016-06-03 13:15:00,45.27,45.28,45.19,45.21,192421.0,34.2809,34.2884,34.2203,34.2354,192421.0
2016-06-03 13:20:00,45.21,45.3,45.2,45.29,120395.0,34.2354,34.3036,34.2278,34.296,120395.0
2016-06-03 13:25:00,45.3,45.3,45.21,45.23,118195.0,34.3036,34.3036,34.2354,34.2506,118195.0
2016-06-03 13:30:00,45.23,45.24,45.14,45.16,209022.0,34.2506,34.2581,34.1824,34.1976,209022.0
2016-06-03 13:35:00,45.17,45.22,45.16,45.17,135338.0,34.2051,34.243,34.1976,34.2051,135338.0
2016-06-03 13:40:00,45.17,45.25,45.17,45.25,184223.0,34.2051,34.2657,34.2051,34.2657,184223.0
2016-06-03 13:45:00,45.25,45.31,45.23,45.27,238392.0,34.2657,34.3111,34.2506,34.2809,238392.0
2016-06-03 13:50:00,45.27,45.3,45.21,45.22,216355.0,34.2809,34.3036,34.2354,34.243,216355.0
2016-06-03 13:55:00,45.23,45.33,45.22,45.3,224966.0,34.2506,34.3263,34.243,34.3036,224966.0
2016-06-03 14:00:00,45.3,45.3,45.22,45.25,152935.0,34.3036,34.3036,34.243,34.2657,152935.0
2016-06-03 14:05:00,45.25,45.27,45.17,45.19,144689.0,34.2657,34.2809,34.2051,34.2203,144689.0
2016-06-03 14:10:00,45.19,45.31,45.18,45.28,151165.0,34.2203,34.3111,34.2127,34.2884,151165.0
2016-06-03 14:15:00,45.29,45.29,45.22,45.23,142402.0,34.296,34.296,34.243,34.2506,142402.0
2016-06-03 14:20:00,45.24,45.32,45.22,45.23,195148.0,34.2581,34.3187,34.243,34.2506,195148.0
2016-06-03 14:25:00,45.23,45.34,45.22,45.34,137779.0,34.2506,34.3339,34.243,34.3339,137779.0
2016-06-03 14:30:00,45.34,45.44,45.31,45.43,170402.0,34.3339,34.4096,34.3111,34.402,170402.0
2016-06-03 14:35:00,45.43,45.49,45.42,45.47,277211.0,34.402,34.4474,34.3944,34.4323,277211.0
2016-06-03 14:40:00,45.47,45.48,45.41,45.44,132810.0,34.4323,34.4399,34.3869,34.4096,132810.0
2016-06-03 14:45:00,45.44,45.47,45.42,45.46,168538.0,34.4096,34.4323,34.3944,34.4247,168538.0
2016-06-03 14:50:00,45.46,45.54,45.44,45.53,206496.0,34.4247,34.4853,34.4096,34.4777,206496.0
2016-06-03 14:55:00,45.53,45.58,45.48,45.53,307622.0,34.4777,34.5156,34.4399,34.4777,307622.0
2016-06-03 15:00:00,45.53,45.53,45.41,45.42,253040.0,34.4777,34.4777,34.3869,34.3944,253040.0
2016-06-03 15:05:00,45.42,45.48,45.37,45.47,313649.0,34.3944,34.4399,34.3566,34.4323,313649.0
2016-06-03 15:10:00,45.47,45.49,45.43,45.49,278584.0,34.4323,34.4474,34.402,34.4474,278584.0
2016-06-03 15:15:00,45.49,45.51,45.45,45.47,175375.0,34.4474,34.4626,34.4172,34.4323,175375.0
2016-06-03 15:20:00,45.47,45.59,45.45,45.55,281254.0,34.4323,34.5232,34.4172,34.4929,281254.0
2016-06-03 15:25:00,45.55,45.6,45.52,45.57,376486.0,34.4929,34.5307,34.4702,34.508,376486.0
2016-06-03 15:30:00,45.56,45.57,45.54,45.55,302819.0,34.5005,34.508,34.4853,34.4929,302819.0
2016-06-03 15:35:00,45.55,45.57,45.53,45.56,381724.0,34.4929,34.508,34.4777,34.5005,381724.0
2016-06-03 15:40:00,45.57,45.57,45.55,45.55,237332.0,34.508,34.508,34.4929,34.4929,237332.0
2016-06-03 15:45:00,45.55,45.57,45.45,45.47,453054.0,34.4929,34.508,34.4172,34.4323,453054.0
2016-06-03 15:50:00,45.48,45.51,45.45,45.45,361439.0,34.4399,34.4626,34.4172,34.4172,361439.0
2016-06-03 15:55:00,45.46,45.46,45.36,45.38,1108603.0,34.4247,34.4247,34.349,34.3641,1108603.0
2016-06-06 09:30:00,45.39,45.46,45.21,45.37,620458.0,34.3717,34.4247,34.2354,34.3566,620458.0
2016-06-06 09:35:00,45.37,45.61,45.27,45.56,567136.0,34.3566,34.5383,34.2809,34.5005,567136.0
2016-06-06 09:40:00,45.56,45.62,45.5,45.6,518409.0,34.5005,34.5459,34.455,34.5307,518409.0
2016-06-06 09:45:00,45.61,45.85,45.6,45.76,554952.0,34.5383,34.7201,34.5307,34.6519,554952.0
2016-06-06 09:50:00,45.75,45.88,45.74,45.85,274336.0,34.6443,34.7428,34.6368,34.7201,274336.0
2016-06-06 09:55:00,45.85,45.88,45.58,45.59,690138.0,34.7201,34.7428,34.5156,34.5232,690138.0
2016-06-06 10:00:00,45.6,45.74,45.58,45.62,434737.0,34.5307,34.6368,34.5156,34.5459,434737.0
2016-06-06 10:05:00,45.62,45.75,45.58,45.71,275209.0,34.5459,34.6443,34.5156,34.614,275209.0
2016-06-06 10:10:00,45.71,45.74,45.66,45.69,298732.0,34.614,34.6368,34.5762,34.5989,298732.0
2016-06-06 10:15:00,45.69,45.73,45.65,45.69,306281.0,34.5989,34.6292,34.5686,34.5989,306281.0
2016-06-06 10:20:00,45.69,45.76,45.63,45.74,270514.0,34.5989,34.6519,34.5535,34.6368,270514.0
2016-06-06 10:25:00,45.74,45.79,45.71,45.71,179237.0,34.6368,34.6746,34.614,34.614,179237.0
2016-06-06 10:30:00,45.71,45.82,45.69,45.75,197943.0,34.614,34.6973,34.5989,34.6443,197943.0
2016-06-06 10:35:00,45.76,45.84,45.75,45.82,218362.0,34.6519,34.7125,34.6443,34.6973,218362.0
2016-06-06 10:40:00,45.82,45.85,45.77,45.78,208088.0,34.6973,34.7201,34.6595,34.6671,208088.0
2016-06-06 10:45:00,45.79,45.9,45.78,45.87,177997.0,34.6746,34.7579,34.6671,34.7352,177997.0
2016-06-06 10:50:00,45.88,45.88,45.81,45.85,162027.0,34.7428,34.7428,34.6898,34.7201,162027.0
2016-06-06 10:55:00,45.86,45.94,45.84,45.92,207154.0,34.7276,34.7882,34.7125,34.7731,207154.0
2016-06-06 11:00:00,45.92,45.95,45.85,45.93,132728.0,34.7731,34.7958,34.7201,34.7806,132728.0
2016-06-06 11:05:00,45.93,45.99,45.88,45.99,184104.0,34.7806,34.8261,34.7428,34.8261,184104.0
2016-06-06 11:10:00,45.98,45.99,45.94,45.96,148131.0,34.8185,34.8261,34.7882,34.8034,148131.0
2016-06-06 11:15:00,45.96,46.03,45.93,46.03,184138.0,34.8034,34.8564,34.7806,34.8564,184138.0
2016-06-06 11:20:00,46.03,46.04,46.0,46.02,173927.0,34.8564,34.8639,34.8336,34.8488,173927.0
2016-06-06 11:25:00,46.02,46.12,46.02,46.11,191440.0,34.8488,34.9245,34.8488,34.9169,191440.0
2016-06-06 11:30:00,46.1,46.2,46.09,46.15,183850.0,34.9094,34.9851,34.9018,34.9472,183850.0
2016-06-06 11:35:00,46.15,46.18,46.11,46.17,258625.0,34.9472,34.97,34.9169,34.9624,258625.0
2016-06-06 11:40:00,46.18,46.2,46.15,46.15,171168.0,34.97,34.9851,34.9472,34.9472,171168.0
2016-06-06 11:45:00,46.16,46.21,46.11,46.19,242867.0,34.9548,34.9927,34.9169,34.9775,242867.0
2016-06-06 11:50:00,46.19,46.26,46.18,46.26,177091.0,34.9775,35.0305,34.97,35.0305,177091.0
2016-06-06 11:55:00,46.25,46.26,46.14,46.17,183196.0,35.023,35.0305,34.9397,34.9624,183196.0
2016-06-06 12:00:00,46.17,46.18,46.11,46.12,106589.0,34.9624,34.97,34.9169,34.9245,106589.0
2016-06-06 12:05:00,46.12,46.16,46.09,46.11,196587.0,34.9245,34.9548,34.9018,34.9169,196587.0
2016-06-06 12:10:00,46.11,46.15,46.09,46.11,85348.0,34.9169,34.9472,34.9018,34.9169,85348.0
2016-06-06 12:15:00,46.11,46.11,46.01,46.05,89217.0,34.9169,34.9169,34.8412,34.8715,89217.0
2016-06-06 12:20:00,46.05,46.08,46.03,46.03,70550.0,34.8715,34.8942,34.8564,34.8564,70550.0
2016-06-06 12:25:00,46.04,46.05,46.0,46.01,96756.0,34.8639,34.8715,34.8336,34.8412,96756.0
2016-06-06 12:30:00,46.01,46.23,45.97,46.2,282930.0,34.8412,35.0078,34.8109,34.9851,282930.0
2016-06-06 12:35:00,46.21,46.23,46.06,46.07,189599.0,34.9927,35.0078,34.8791,34.8867,189599.0
2016-06-06 12:40:00,46.08,46.09,45.95,45.96,214869.0,34.8942,34.9018,34.7958,34.8034,214869.0
2016-06-06 12:45:00,45.95,45.95,45.79,45.83,287082.0,34.7958,34.7958,34.6746,34.7049,287082.0
2016-06-06 12:50:00,45.82,45.84,45.7,45.79,317722.0,34.6973,34.7125,34.6065,34.6746,317722.0
2016-06-06 12:55:00,45.78,45.88,45.72,45.86,160536.0,34.6671,34.7428,34.6216,34.7276,160536.0
2016-06-06 13:00:00,45.86,45.9,45.76,45.77,343837.0,34.7276,34.7579,34.6519,34.6595,343837.0
2016-06-06 13:05:00,45.77,45.83,45.76,45.81,133144.0,34.6595,34.7049,34.6519,34.6898,133144.0
2016-06-06 13:10:00,45.81,45.85,45.8,45.83,112635.0,34.6898,34.7201,34.6822,34.7049,112635.0
2016-06-06 13:15:00,45.82,45.87,45.78,45.81,120889.0,34.6973,34.7352,34.6671,34.6898,120889.0
2016-06-06 13:20:00,45.81,45.88,45.81,45.87,92537.0,34.6898,34.7428,34.6898,34.7352,92537.0
2016-06-06 13:25:00,45.88,45.9,45.84,45.89,69520.0,34.7428,34.7579,34.7125,34.7503,69520.0
2016-06-06 13:30:00,45.89,45.91,45.85,45.85,107507.0,34.7503,34.7655,34.7201,34.7201,107507.0
2016-06-06 13:35:00,45.85,45.94,45.85,45.9,76207.0,34.7201,34.7882,34.7201,34.7579,76207.0
2016-06-06 13:40:00,45.91,45.94,45.89,45.93,109809.0,34.7655,34.7882,34.7503,34.7806,109809.0
2016-06-06 13:45:00,45.93,45.99,45.93,45.95,104782.0,34.7806,34.8261,34.7806,34.7958,104782.0
2016-06-06 13:50:00,45.95,46.01,45.94,45.99,104271.0,34.7958,34.8412,34.7882,34.8261,104271.0
2016-06-06 13:55:00,45.99,46.04,45.98,45.99,152449.0,34.8261,34.8639,34.8185,34.8261,152449.0
2016-06-06 14:00:00,45.99,46.07,45.99,46.0,91634.0,34.8261,34.8867,34.8261,34.8336,91634.0
2016-06-06 14:05:00,46.01,46.03,45.96,45.98,93995.0,34.8412,34.8564,34.8034,34.8185,93995.0
2016-06-06 14:10:00,45.98,45.99,45.94,45.96,72576.0,34.8185,34.8261,34.7882,34.8034,72576.0
2016-06-06 14:15:00,45.96,46.04,45.95,46.0,107753.0,34.8034,34.8639,34.7958,34.8336,107753.0
2016-06-06 14:20:00,46.01,46.02,45.97,45.98,89157.0,34.8412,34.8488,34.8109,34.8185,89157.0
2016-06-06 14:25:00,45.99,46.09,45.98,46.06,132598.0,34.8261,34.9018,34.8185,34.8791,132598.0
2016-06-06 14:30:00,46.07,46.07,46.01,46.03,73422.0,34.8867,34.8867,34.8412,34.8564,73422.0
2016-06-06 14:35:00,46.03,46.03,45.96,45.98,97121.0,34.8564,34.8564,34.8034,34.8185,97121.0
2016-06-06 14:40:00,45.98,46.0,45.95,45.96,123399.0,34.8185,34.8336,34.7958,34.8034,123399.0
2016-06-06 14:45:00,45.96,46.0,45.94,46.0,76629.0,34.8034,34.8336,34.7882,34.8336,76629.0
2016-06-06 14:50:00,45.99,46.01,45.95,45.96,194316.0,34.8261,34.8412,34.7958,34.8034,194316.0
2016-06-06 14:55:00,45.97,45.97,45.9,45.9,119829.0,34.8109,34.8109,34.7579,34.7579,119829.0
2016-06-06 15:00:00,45.91,45.92,45.89,45.91,196538.0,34.7655,34.7731,34.7503,34.7655,196538.0
2016-06-06 15:05:00,45.91,45.91,45.84,45.84,119470.0,34.7655,34.7655,34.7125,34.7125,119470.0
2016-06-06 15:10:00,45.85,45.92,45.85,45.91,164387.0,34.7201,34.7731,34.7201,34.7655,164387.0
2016-06-06 15:15:00,45.9,45.93,45.89,45.92,94913.0,34.7579,34.7806,34.7503,34.7731,94913.0
2016-06-06 15:20:00,45.91,45.93,45.9,45.91,73819.0,34.7655,34.7806,34.7579,34.7655,73819.0
2016-06-06 15:25:00,45.9,45.92,45.89,45.9,91207.0,34.7579,34.7731,34.7503,34.7579,91207.0
2016-06-06 15:30:00,45.9,45.93,45.87,45.92,156649.0,34.7579,34.7806,34.7352,34.7731,156649.0
2016-06-06 15:35:00,45.93,45.95,45.88,45.89,142936.0,34.7806,34.7958,34.7428,34.7503,142936.0
2016-06-06 15:40:00,45.88,45.94,45.88,45.9,148015.0,34.7428,34.7882,34.7428,34.7579,148015.0
2016-06-06 15:45:00,45.89,45.89,45.85,45.85,177471.0,34.7503,34.7503,34.7201,34.7201,177471.0
2016-06-06 15:50:00,45.86,45.86,45.77,45.79,307319.0,34.7276,34.7276,34.6595,34.6746,307319.0
2016-06-06 15:55:00,45.79,45.81,45.73,45.75,803324.0,34.6746,34.6898,34.6292,34.6443,803324.0
2016-06-07 09:30:00,46.04,46.04,45.76,45.88,520608.0,34.8639,34.8639,34.6519,34.7428,520608.0
2016-06-07 09:35:00,45.88,46.03,45.82,46.03,487826.0,34.7428,34.8564,34.6973,34.8564,487826.0
2016-06-07 09:40:00,46.02,46.1,45.88,45.91,220267.0,34.8488,34.9094,34.7428,34.7655,220267.0
2016-06-07 09:45:00,45.91,45.92,45.74,45.86,329198.0,34.7655,34.7731,34.6368,34.7276,329198.0
2016-06-07 09:50:00,45.86,45.92,45.74,45.82,257182.0,34.7276,34.7731,34.6368,34.6973,257182.0
2016-06-07 09:55:00,45.82,45.84,45.7,45.8,203622.0,34.6973,34.7125,34.6065,34.6822,203622.0
2016-06-07 10:00:00,45.81,45.9,45.77,45.82,185441.0,34.6898,34.7579,34.6595,34.6973,185441.0
2016-06-07 10:05:00,45.82,45.85,45.74,45.79,189189.0,34.6973,34.7201,34.6368,34.6746,189189.0
2016-06-07 10:10:00,45.8,45.87,45.76,45.76,153345.0,34.6822,34.7352,34.6519,34.6519,153345.0
2016-06-07 10:15:00,45.76,45.89,45.76,45.86,319373.0,34.6519,34.7503,34.6519,34.7276,319373.0
2016-06-07 10:20:00,45.87,45.88,45.79,45.84,110107.0,34.7352,34.7428,34.6746,34.7125,110107.0
2016-06-07 10:25:00,45.84,45.92,45.82,45.92,112175.0,34.7125,34.7731,34.6973,34.7731,112175.0
2016-06-07 10:30:00,45.91,46.01,45.91,45.99,152841.0,34.7655,34.8412,34.7655,34.8261,152841.0
2016-06-07 10:35:00,45.99,46.02,45.94,45.99,93774.0,34.8261,34.8488,34.7882,34.8261,93774.0
2016-06-07 10:40:00,45.99,46.08,45.98,46.08,197687.0,34.8261,34.8942,34.8185,34.8942,197687.0
2016-06-07 10:45:00,46.08,46.09,45.98,45.98,116617.0,34.8942,34.9018,34.8185,34.8185,116617.0
2016-06-07 10:50:00,45.98,45.99,45.88,45.9,151940.0,34.8185,34.8261,34.7428,34.7579,151940.0
2016-06-07 10:55:00,45.9,45.93,45.88,45.88,130349.0,34.7579,34.7806,34.7428,34.7428,130349.0
2016-06-07 11:00:00,45.88,45.93,45.88,45.92,115239.0,34.7428,34.7806,34.7428,34.7731,115239.0
2016-06-07 11:05:00,45.92,45.95,45.89,45.92,89448.0,34.7731,34.7958,34.7503,34.7731,89448.0
2016-06-07 11:10:00,45.91,45.94,45.85,45.86,79142.0,34.7655,34.7882,34.7201,34.7276,79142.0
2016-06-07 11:15:00,45.86,45.9,45.82,45.89,58313.0,34.7276,34.7579,34.6973,34.7503,58313.0
2016-06-07 11:20:00,45.88,45.92,45.86,45.9,64392.0,34.7428,34.7731,34.7276,34.7579,64392.0
2016-06-07 11:25:00,45.9,45.92,45.86,45.87,82360.0,34.7579,34.7731,34.7276,34.7352,82360.0
2016-06-07 11:30:00,45.87,45.94,45.86,45.91,108791.0,34.7352,34.7882,34.7276,34.7655,108791.0
2016-06-07 11:35:00,45.91,45.92,45.8,45.83,102222.0,34.7655,34.7731,34.6822,34.7049,102222.0
2016-06-07 11:40:00,45.83,45.86,45.79,45.85,72641.0,34.7049,34.7276,34.6746,34.7201,72641.0
2016-06-07 11:45:00,45.85,45.9,45.83,45.84,68333.0,34.7201,34.7579,34.7049,34.7125,68333.0
2016-06-07 11:50:00,45.83,45.85,45.81,45.82,112590.0,34.7049,34.7201,34.6898,34.6973,112590.0
2016-06-07 11:55:00,45.82,45.84,45.79,45.81,72699.0,34.6973,34.7125,34.6746,34.6898,72699.0
2016-06-07 12:00:00,45.82,45.86,45.82,45.83,49766.0,34.6973,34.7276,34.6973,34.7049,49766.0
2016-06-07 12:05:00,45.84,45.86,45.82,45.84,81447.0,34.7125,34.7276,34.6973,34.7125,81447.0
2016-06-07 12:10:00,45.84,45.85,45.82,45.83,53900.0,34.7125,34.7201,34.6973,34.7049,53900.0
2016-06-07 12:15:00,45.83,45.86,45.82,45.82,53048.0,34.7049,34.7276,34.6973,34.6973,53048.0
2016-06-07 12:20:00,45.82,45.92,45.81,45.9,79980.0,34.6973,34.7731,34.6898,34.7579,79980.0
2016-06-07 12:25:00,45.91,45.92,45.88,45.92,118009.0,34.7655,34.7731,34.7428,34.7731,118009.0
2016-06-07 12:30:00,45.93,45.96,45.91,45.91,94562.0,34.7806,34.8034,34.7655,34.7655,94562.0
2016-06-07 12:35:00,45.91,45.96,45.89,45.95,112923.0,34.7655,34.8034,34.7503,34.7958,112923.0
2016-06-07 12:40:00,45.95,45.98,45.93,45.95,65162.0,34.7958,34.8185,34.7806,34.7958,65162.0
2016-06-07 12:45:00,45.95,45.96,45.92,45.93,103443.0,34.7958,34.8034,34.7731,34.7806,103443.0
2016-06-07 12:50:00,45.92,45.93,45.89,45.89,48208.0,34.7731,34.7806,34.7503,34.7503,48208.0
2016-06-07 12:55:00,45.89,45.94,45.89,45.92,50602.0,34.7503,34.7882,34.7503,34.7731,50602.0
2016-06-07 13:00:00,45.92,45.96,45.92,45.96,82274.0,34.7731,34.8034,34.7731,34.8034,82274.0
2016-06-07 13:05:00,45.96,45.96,45.93,45.94,33754.0,34.8034,34.8034,34.7806,34.7882,33754.0
2016-06-07 13:10:00,45.93,45.94,45.88,45.89,56341.0,34.7806,34.7882,34.7428,34.7503,56341.0
2016-06-07 13:15:00,45.88,45.92,45.88,45.91,28209.0,34.7428,34.7731,34.7428,34.7655,28209.0
2016-06-07 13:20:00,45.91,45.95,45.91,45.93,40481.0,34.7655,34.7958,34.7655,34.7806,40481.0
2016-06-07 13:25:00,45.93,45.94,45.91,45.94,41550.0,34.7806,34.7882,34.7655,34.7882,41550.0
2016-06-07 13:30:00,45.93,45.97,45.92,45.97,44534.0,34.7806,34.8109,34.7731,34.8109,44534.0
2016-06-07 13:35:00,45.97,45.97,45.92,45.93,57421.0,34.8109,34.8109,34.7731,34.7806,57421.0
2016-06-07 13:40:00,45.93,45.96,45.92,45.95,42079.0,34.7806,34.8034,34.7731,34.7958,42079.0
2016-06-07 13:45:00,45.95,45.96,45.92,45.93,53411.0,34.7958,34.8034,34.7731,34.7806,53411.0
2016-06-07 13:50:00,45.93,45.93,45.87,45.87,64527.0,34.7806,34.7806,34.7352,34.7352,64527.0
2016-06-07 13:55:00,45.87,45.88,45.81,45.81,72996.0,34.7352,34.7428,34.6898,34.6898,72996.0
2016-06-07 14:00:00,45.82,45.87,45.81,45.86,87428.0,34.6973,34.7352,34.6898,34.7276,87428.0
2016-06-07 14:05:00,45.86,45.89,45.86,45.87,80411.0,34.7276,34.7503,34.7276,34.7352,80411.0
2016-06-07 14:10:00,45.88,45.88,45.82,45.86,49644.0,34.7428,34.7428,34.6973,34.7276,49644.0
2016-06-07 14:15:00,45.86,45.9,45.85,45.87,56345.0,34.7276,34.7579,34.7201,34.7352,56345.0
2016-06-07 14:20:00,45.86,45.87,45.84,45.85,74186.0,34.7276,34.7352,34.7125,34.7201,74186.0
2016-06-07 14:25:00,45.85,45.88,45.84,45.86,35705.0,34.7201,34.7428,34.7125,34.7276,35705.0
2016-06-07 14:30:00,45.86,45.88,45.83,45.84,38817.0,34.7276,34.7428,34.7049,34.7125,38817.0
2016-06-07 14:35:00,45.83,45.84,45.8,45.82,60999.0,34.7049,34.7125,34.6822,34.6973,60999.0
2016-06-07 14:40:00,45.81,45.83,45.8,45.81,70673.0,34.6898,34.7049,34.6822,34.6898,70673.0
2016-06-07 14:45:00,45.81,45.83,45.8,45.82,60406.0,34.6898,34.7049,34.6822,34.6973,60406.0
2016-06-07 14:50:00,45.83,45.87,45.81,45.86,43527.0,34.7049,34.7352,34.6898,34.7276,43527.0
2016-06-07 14:55:00,45.85,45.86,45.77,45.77,81636.0,34.7201,34.7276,34.6595,34.6595,81636.0
2016-06-07 15:00:00,45.78,45.79,45.77,45.78,55150.0,34.6671,34.6746,34.6595,34.6671,55150.0
2016-06-07 15:05:00,45.79,45.79,45.74,45.76,147890.0,34.6746,34.6746,34.6368,34.6519,147890.0
2016-06-07 15:10:00,45.76,45.77,45.74,45.75,55694.0,34.6519,34.6595,34.6368,34.6443,55694.0
2016-06-07 15:15:00,45.75,45.75,45.72,45.73,196281.0,34.6443,34.6443,34.6216,34.6292,196281.0
2016-06-07 15:20:00,45.73,45.76,45.69,45.7,138110.0,34.6292,34.6519,34.5989,34.6065,138110.0
2016-06-07 15:25:00,45.69,45.74,45.69,45.71,93354.0,34.5989,34.6368,34.5989,34.614,93354.0
2016-06-07 15:30:00,45.71,45.71,45.66,45.69,212942.0,34.614,34.614,34.5762,34.5989,212942.0
2016-06-07 15:35:00,45.69,45.69,45.57,45.59,284847.0,34.5989,34.5989,34.508,34.5232,284847.0
2016-06-07 15:40:00,45.59,45.6,45.52,45.53,236296.0,34.5232,34.5307,34.4702,34.4777,236296.0
2016-06-07 15:45:00,45.52,45.58,45.51,45.52,299413.0,34.4702,34.5156,34.4626,34.4702,299413.0
2016-06-07 15:50:00,45.53,45.59,45.52,45.57,416789.0,34.4777,34.5232,34.4702,34.508,416789.0
2016-06-07 15:55:00,45.57,45.58,45.53,45.54,987447.0,34.508,34.5156,34.4777,34.4853,987447.0
2016-06-08 09:30:00,45.45,45.81,45.42,45.76,318583.0,34.4172,34.6898,34.3944,34.6519,318583.0
2016-06-08 09:35:00,45.76,45.9,45.69,45.79,311015.0,34.6519,34.7579,34.5989,34.6746,311015.0
2016-06-08 09:40:00,45.79,45.83,45.63,45.64,348858.0,34.6746,34.7049,34.5535,34.561,348858.0
2016-06-08 09:45:00,45.64,45.75,45.61,45.66,219365.0,34.561,34.6443,34.5383,34.5762,219365.0
2016-06-08 09:50:00,45.66,45.75,45.6,45.71,217107.0,34.5762,34.6443,34.5307,34.614,217107.0
2016-06-08 09:55:00,45.7,45.8,45.68,45.78,162159.0,34.6065,34.6822,34.5913,34.6671,162159.0
2016-06-08 10:00:00,45.78,45.81,45.65,45.66,133988.0,34.6671,34.6898,34.5686,34.5762,133988.0
2016-06-08 10:05:00,45.66,45.7,45.63,45.66,108615.0,34.5762,34.6065,34.5535,34.5762,108615.0
2016-06-08 10:10:00,45.66,45.66,45.51,45.54,152804.0,34.5762,34.5762,34.4626,34.4853,152804.0
2016-06-08 10:15:00,45.52,45.58,45.48,45.54,225882.0,34.4702,34.5156,34.4399,34.4853,225882.0
2016-06-08 10:20:00,45.54,45.61,45.52,45.6,120422.0,34.4853,34.5383,34.4702,34.5307,120422.0
2016-06-08 10:25:00,45.6,45.65,45.57,45.57,78067.0,34.5307,34.5686,34.508,34.508,78067.0
2016-06-08 10:30:00,45.56,45.65,45.49,45.62,287727.0,34.5005,34.5686,34.4474,34.5459,287727.0
2016-06-08 10:35:00,45.62,45.62,45.53,45.54,109299.0,34.5459,34.5459,34.4777,34.4853,109299.0
2016-06-08 10:40:00,45.54,45.67,45.53,45.65,126648.0,34.4853,34.5838,34.4777,34.5686,126648.0
2016-06-08 10:45:00,45.65,45.67,45.62,45.65,88431.0,34.5686,34.5838,34.5459,34.5686,88431.0
2016-06-08 10:50:00,45.65,45.69,45.53,45.54,190296.0,34.5686,34.5989,34.4777,34.4853,190296.0
2016-06-08 10:55:00,45.55,45.55,45.44,45.48,212264.0,34.4929,34.4929,34.4096,34.4399,212264.0
2016-06-08 11:00:00,45.48,45.51,45.4,45.46,307710.0,34.4399,34.4626,34.3793,34.4247,307710.0
2016-06-08 11:05:00,45.47,45.48,45.42,45.47,168308.0,34.4323,34.4399,34.3944,34.4323,168308.0
2016-06-08 11:10:00,45.46,45.49,45.44,45.46,200173.0,34.4247,34.4474,34.4096,34.4247,200173.0
2016-06-08 11:15:00,45.45,45.46,45.4,45.4,136849.0,34.4172,34.4247,34.3793,34.3793,136849.0
2016-06-08 11:20:00,45.4,45.41,45.32,45.33,196519.0,34.3793,34.3869,34.3187,34.3263,196519.0
2016-06-08 11:25:00,45.33,45.33,45.29,45.3,155182.0,34.3263,34.3263,34.296,34.3036,155182.0
2016-06-08 11:30:00,45.31,45.41,45.3,45.39,102413.0,34.3111,34.3869,34.3036,34.3717,102413.0
2016-06-08 11:35:00,45.4,45.45,45.39,45.45,92286.0,34.3793,34.4172,34.3717,34.4172,92286.0
2016-06-08 11:40:00,45.46,45.46,45.38,45.38,53437.0,34.4247,34.4247,34.3641,34.3641,53437.0
2016-06-08 11:45:00,45.38,45.38,45.34,45.34,65721.0,34.3641,34.3641,34.3339,34.3339,65721.0
2016-06-08 11:50:00,45.35,45.35,45.31,45.32,63685.0,34.3414,34.3414,34.3111,34.3187,63685.0
2016-06-08 11:55:00,45.32,45.38,45.31,45.36,98961.0,34.3187,34.3641,34.3111,34.349,98961.0
2016-06-08 12:00:00,45.35,45.42,45.35,45.41,89614.0,34.3414,34.3944,34.3414,34.3869,89614.0
2016-06-08 12:05:00,45.41,45.45,45.41,45.41,67583.0,34.3869,34.4172,34.3869,34.3869,67583.0
2016-06-08 12:10:00,45.41,45.46,45.41,45.41,32454.0,34.3869,34.4247,34.3869,34.3869,32454.0
2016-06-08 12:15:00,45.41,45.43,45.36,45.39,61765.0,34.3869,34.402,34.349,34.3717,61765.0
2016-06-08 12:20:00,45.39,45.42,45.37,45.41,73471.0,34.3717,34.3944,34.3566,34.3869,73471.0
2016-06-08 12:25:00,45.41,45.45,45.4,45.42,290129.0,34.3869,34.4172,34.3793,34.3944,290129.0
2016-06-08 12:30:00,45.42,45.46,45.41,45.44,56089.0,34.3944,34.4247,34.3869,34.4096,56089.0
2016-06-08 12:35:00,45.44,45.46,45.43,45.43,99280.0,34.4096,34.4247,34.402,34.402,99280.0
2016-06-08 12:40:00,45.43,45.43,45.35,45.36,63666.0,34.402,34.402,34.3414,34.349,63666.0
2016-06-08 12:45:00,45.37,45.41,45.36,45.41,76591.0,34.3566,34.3869,34.349,34.3869,76591.0
2016-06-08 12:50:00,45.41,45.47,45.38,45.46,117822.0,34.3869,34.4323,34.3641,34.4247,117822.0
2016-06-08 12:55:00,45.46,45.49,45.44,45.49,102498.0,34.4247,34.4474,34.4096,34.4474,102498.0
2016-06-08 13:00:00,45.48,45.5,45.46,45.47,68328.0,34.4399,34.455,34.4247,34.4323,68328.0
2016-06-08 13:05:00,45.48,45.5,45.43,45.44,73419.0,34.4399,34.455,34.402,34.4096,73419.0
2016-06-08 13:10:00,45.44,45.47,45.42,45.46,61057.0,34.4096,34.4323,34.3944,34.4247,61057.0
2016-06-08 13:15:00,45.46,45.5,45.44,45.49,53176.0,34.4247,34.455,34.4096,34.4474,53176.0
2016-06-08 13:20:00,45.49,45.49,45.42,45.42,51622.0,34.4474,34.4474,34.3944,34.3944,51622.0
2016-06-08 13:25:00,45.43,45.44,45.31,45.31,187261.0,34.402,34.4096,34.3111,34.3111,187261.0
2016-06-08 13:30:00,45.31,45.39,45.3,45.39,157378.0,34.3111,34.3717,34.3036,34.3717,157378.0
2016-06-08 13:35:00,45.39,45.4,45.37,45.39,42662.0,34.3717,34.3793,34.3566,34.3717,42662.0
2016-06-08 13:40:00,45.39,45.39,45.34,45.37,57518.0,34.3717,34.3717,34.3339,34.3566,57518.0
2016-06-08 13:45:00,45.36,45.37,45.35,45.35,23948.0,34.349,34.3566,34.3414,34.3414,23948.0
2016-06-08 13:50:00,45.36,45.41,45.35,45.4,53943.0,34.349,34.3869,34.3414,34.3793,53943.0
2016-06-08 13:55:00,45.4,45.42,45.38,45.39,57285.0,34.3793,34.3944,34.3641,34.3717,57285.0
2016-06-08 14:00:00,45.4,45.41,45.36,45.4,64858.0,34.3793,34.3869,34.349,34.3793,64858.0
2016-06-08 14:05:00,45.4,45.41,45.37,45.37,111401.0,34.3793,34.3869,34.3566,34.3566,111401.0
2016-06-08 14:10:00,45.38,45.4,45.36,45.39,72983.0,34.3641,34.3793,34.349,34.3717,72983.0
2016-06-08 14:15:00,45.39,45.47,45.38,45.45,139173.0,34.3717,34.4323,34.3641,34.4172,139173.0
2016-06-08 14:20:00,45.45,45.46,45.44,45.45,43437.0,34.4172,34.4247,34.4096,34.4172,43437.0
2016-06-08 14:25:00,45.45,45.5,45.45,45.49,131147.0,34.4172,34.455,34.4172,34.4474,131147.0
2016-06-08 14:30:00,45.48,45.53,45.47,45.53,123132.0,34.4399,34.4777,34.4323,34.4777,123132.0
2016-06-08 14:35:00,45.53,45.55,45.5,45.53,125705.0,34.4777,34.4929,34.455,34.4777,125705.0
2016-06-08 14:40:00,45.53,45.56,45.52,45.56,48642.0,34.4777,34.5005,34.4702,34.5005,48642.0
2016-06-08 14:45:00,45.56,45.59,45.54,45.55,106968.0,34.5005,34.5232,34.4853,34.4929,106968.0
2016-06-08 14:50:00,45.54,45.58,45.53,45.56,59440.0,34.4853,34.5156,34.4777,34.5005,59440.0
2016-06-08 14:55:00,45.57,45.59,45.55,45.57,64801.0,34.508,34.5232,34.4929,34.508,64801.0
2016-06-08 15:00:00,45.56,45.57,45.53,45.56,108684.0,34.5005,34.508,34.4777,34.5005,108684.0
2016-06-08 15:05:00,45.56,45.56,45.55,45.56,38067.0,34.5005,34.5005,34.4929,34.5005,38067.0
2016-06-08 15:10:00,45.56,45.57,45.51,45.57,97654.0,34.5005,34.508,34.4626,34.508,97654.0
2016-06-08 15:15:00,45.57,45.57,45.53,45.54,56095.0,34.508,34.508,34.4777,34.4853,56095.0
2016-06-08 15:20:00,45.54,45.56,45.5,45.55,93885.0,34.4853,34.5005,34.455,34.4929,93885.0
2016-06-08 15:25:00,45.54,45.55,45.51,45.52,115932.0,34.4853,34.4929,34.4626,34.4702,115932.0
2016-06-08 15:30:00,45.52,45.56,45.52,45.54,124452.0,34.4702,34.5005,34.4702,34.4853,124452.0
2016-06-08 15:35:00,45.53,45.56,45.53,45.55,86552.0,34.4777,34.5005,34.4777,34.4929,86552.0
2016-06-08 15:40:00,45.55,45.59,45.54,45.57,154286.0,34.4929,34.5232,34.4853,34.508,154286.0
2016-06-08 15:45:00,45.56,45.57,45.55,45.55,114670.0,34.5005,34.508,34.4929,34.4929,114670.0
2016-06-08 15:50:00,45.55,45.56,45.52,45.53,146843.0,34.4929,34.5005,34.4702,34.4777,146843.0
2016-06-08 15:55:00,45.52,45.58,45.52,45.55,575011.0,34.4702,34.5156,34.4702,34.4929,575011.0
2016-06-09 09:30:00,45.18,45.21,44.96,44.99,661180.0,34.2127,34.2354,34.0461,34.0688,661180.0
2016-06-09 09:35:00,45.0,45.05,44.84,44.89,365711.0,34.0764,34.1143,33.9552,33.9931,365711.0
2016-06-09 09:40:00,44.9,45.01,44.76,44.82,484469.0,34.0007,34.084,33.8947,33.9401,484469.0
2016-06-09 09:45:00,44.82,44.95,44.72,44.84,649566.0,33.9401,34.0385,33.8644,33.9552,649566.0
2016-06-09 09:50:00,44.84,45.0,44.84,44.96,249769.0,33.9552,34.0764,33.9552,34.0461,249769.0
2016-06-09 09:55:00,44.96,44.98,44.81,44.83,222811.0,34.0461,34.0612,33.9325,33.9477,222811.0
2016-06-09 10:00:00,44.83,44.84,44.69,44.76,469783.0,33.9477,33.9552,33.8416,33.8947,469783.0
2016-06-09 10:05:00,44.76,44.84,44.73,44.76,366157.0,33.8947,33.9552,33.8719,33.8947,366157.0
2016-06-09 10:10:00,44.75,44.84,44.7,44.7,288940.0,33.8871,33.9552,33.8492,33.8492,288940.0
2016-06-09 10:15:00,44.7,44.84,44.7,44.76,305538.0,33.8492,33.9552,33.8492,33.8947,305538.0
2016-06-09 10:20:00,44.76,44.81,44.71,44.8,239357.0,33.8947,33.9325,33.8568,33.9249,239357.0
2016-06-09 10:25:00,44.8,44.82,44.72,44.73,183206.0,33.9249,33.9401,33.8644,33.8719,183206.0
2016-06-09 10:30:00,44.74,44.77,44.66,44.66,215839.0,33.8795,33.9022,33.8189,33.8189,215839.0
2016-06-09 10:35:00,44.66,44.71,44.65,44.69,190086.0,33.8189,33.8568,33.8114,33.8416,190086.0
2016-06-09 10:40:00,44.69,44.7,44.65,44.7,211414.0,33.8416,33.8492,33.8114,33.8492,211414.0
2016-06-09 10:45:00,44.7,44.76,44.68,44.72,389716.0,33.8492,33.8947,33.8341,33.8644,389716.0
2016-06-09 10:50:00,44.72,44.74,44.69,44.71,141026.0,33.8644,33.8795,33.8416,33.8568,141026.0
2016-06-09 10:55:00,44.72,44.74,44.68,44.71,139326.0,33.8644,33.8795,33.8341,33.8568,139326.0
2016-06-09 11:00:00,44.71,44.74,44.7,44.73,183509.0,33.8568,33.8795,33.8492,33.8719,183509.0
2016-06-09 11:05:00,44.73,44.79,44.73,44.79,351711.0,33.8719,33.9174,33.8719,33.9174,351711.0
2016-06-09 11:10:00,44.79,44.82,44.72,44.73,275589.0,33.9174,33.9401,33.8644,33.8719,275589.0
2016-06-09 11:15:00,44.72,44.78,44.72,44.76,139179.0,33.8644,33.9098,33.8644,33.8947,139179.0
2016-06-09 11:20:00,44.76,44.79,44.73,44.77,165944.0,33.8947,33.9174,33.8719,33.9022,165944.0
2016-06-09 11:25:00,44.77,44.8,44.7,44.79,264628.0,33.9022,33.9249,33.8492,33.9174,264628.0
2016-06-09 11:30:00,44.78,44.78,44.69,44.73,260837.0,33.9098,33.9098,33.8416,33.8719,260837.0
2016-06-09 11:35:00,44.72,44.74,44.68,44.72,157738.0,33.8644,33.8795,33.8341,33.8644,157738.0
2016-06-09 11:40:00,44.72,44.73,44.68,44.69,235648.0,33.8644,33.8719,33.8341,33.8416,235648.0
2016-06-09 11:45:00,44.69,44.73,44.68,44.73,119022.0,33.8416,33.8719,33.8341,33.8719,119022.0
2016-06-09 11:50:00,44.73,44.81,44.71,44.74,171734.0,33.8719,33.9325,33.8568,33.8795,171734.0
2016-06-09 11:55:00,44.75,44.83,44.74,44.81,106045.0,33.8871,33.9477,33.8795,33.9325,106045.0
2016-06-09 12:00:00,44.8,44.85,44.76,44.84,134826.0,33.9249,33.9628,33.8947,33.9552,134826.0
2016-06-09 12:05:00,44.84,44.86,44.82,44.86,130736.0,33.9552,33.9704,33.9401,33.9704,130736.0
2016-06-09 12:10:00,44.86,44.88,44.81,44.86,115229.0,33.9704,33.9855,33.9325,33.9704,115229.0
2016-06-09 12:15:00,44.86,44.87,44.83,44.85,109704.0,33.9704,33.9779,33.9477,33.9628,109704.0
2016-06-09 12:20:00,44.84,44.89,44.83,44.88,241260.0,33.9552,33.9931,33.9477,33.9855,241260.0
2016-06-09 12:25:00,44.88,44.93,44.86,44.91,163441.0,33.9855,34.0234,33.9704,34.0082,163441.0
2016-06-09 12:30:00,44.91,44.92,44.87,44.88,178484.0,34.0082,34.0158,33.9779,33.9855,178484.0
2016-06-09 12:35:00,44.88,44.9,44.86,44.89,76616.0,33.9855,34.0007,33.9704,33.9931,76616.0
2016-06-09 12:40:00,44.89,44.94,44.88,44.91,70845.0,33.9931,34.031,33.9855,34.0082,70845.0
2016-06-09 12:45:00,44.91,44.98,44.89,44.97,178191.0,34.0082,34.0612,33.9931,34.0537,178191.0
2016-06-09 12:50:00,44.98,45.03,44.96,45.01,157923.0,34.0612,34.0991,34.0461,34.084,157923.0
2016-06-09 12:55:00,45.02,45.04,44.98,45.0,98671.0,34.0915,34.1067,34.0612,34.0764,98671.0
2016-06-09 13:00:00,45.0,45.02,44.99,45.0,97754.0,34.0764,34.0915,34.0688,34.0764,97754.0
2016-06-09 13:05:00,45.0,45.01,44.95,45.0,111526.0,34.0764,34.084,34.0385,34.0764,111526.0
2016-06-09 13:10:00,44.99,45.04,44.99,45.04,135244.0,34.0688,34.1067,34.0688,34.1067,135244.0
2016-06-09 13:15:00,45.04,45.16,45.03,45.15,312764.0,34.1067,34.1976,34.0991,34.19,312764.0
2016-06-09 13:20:00,45.16,45.17,45.11,45.14,127889.0,34.1976,34.2051,34.1597,34.1824,127889.0
2016-06-09 13:25:00,45.15,45.15,45.07,45.07,86681.0,34.19,34.19,34.1294,34.1294,86681.0
2016-06-09 13:30:00,45.08,45.11,45.05,45.07,124648.0,34.137,34.1597,34.1143,34.1294,124648.0
2016-06-09 13:35:00,45.08,45.08,45.01,45.01,142465.0,34.137,34.137,34.084,34.084,142465.0
2016-06-09 13:40:00,45.02,45.03,44.97,44.97,141453.0,34.0915,34.0991,34.0537,34.0537,141453.0
2016-06-09 13:45:00,44.98,45.0,44.94,44.94,115520.0,34.0612,34.0764,34.031,34.031,115520.0
2016-06-09 13:50:00,44.95,44.96,44.85,44.89,230962.0,34.0385,34.0461,33.9628,33.9931,230962.0
2016-06-09 13:55:00,44.89,44.97,44.88,44.96,103540.0,33.9931,34.0537,33.9855,34.0461,103540.0
2016-06-09 14:00:00,44.95,44.98,44.93,44.96,138242.0,34.0385,34.0612,34.0234,34.0461,138242.0
2016-06-09 14:05:00,44.95,45.0,44.95,44.98,86357.0,34.0385,34.0764,34.0385,34.0612,86357.0
2016-06-09 14:10:00,44.98,45.07,44.97,45.06,92146.0,34.0612,34.1294,34.0537,34.1218,92146.0
2016-06-09 14:15:00,45.06,45.08,45.03,45.08,145675.0,34.1218,34.137,34.0991,34.137,145675.0
2016-06-09 14:20:00,45.08,45.13,45.04,45.12,180523.0,34.137,34.1748,34.1067,34.1673,180523.0
2016-06-09 14:25:00,45.12,45.18,45.08,45.1,153265.0,34.1673,34.2127,34.137,34.1521,153265.0
2016-06-09 14:30:00,45.1,45.16,45.09,45.14,129174.0,34.1521,34.1976,34.1445,34.1824,129174.0
2016-06-09 14:35:00,45.15,45.18,45.12,45.16,131282.0,34.19,34.2127,34.1673,34.1976,131282.0
2016-06-09 14:40:00,45.16,45.19,45.1,45.17,184761.0,34.1976,34.2203,34.1521,34.2051,184761.0
2016-06-09 14:45:00,45.17,45.17,45.08,45.09,167172.0,34.2051,34.2051,34.137,34.1445,167172.0
2016-06-09 14:50:00,45.09,45.12,45.06,45.07,138576.0,34.1445,34.1673,34.1218,34.1294,138576.0
2016-06-09 14:55:00,45.07,45.11,45.06,45.09,93940.0,34.1294,34.1597,34.1218,34.1445,93940.0
2016-06-09 15:00:00,45.1,45.14,45.08,45.12,180725.0,34.1521,34.1824,34.137,34.1673,180725.0
2016-06-09 15:05:00,45.12,45.13,45.09,45.13,134529.0,34.1673,34.1748,34.1445,34.1748,134529.0
2016-06-09 15:10:00,45.13,45.13,45.04,45.05,148917.0,34.1748,34.1748,34.1067,34.1143,148917.0
2016-06-09 15:15:00,45.04,45.06,45.01,45.04,193329.0,34.1067,34.1218,34.084,34.1067,193329.0
2016-06-09 15:20:00,45.04,45.05,45.0,45.02,108309.0,34.1067,34.1143,34.0764,34.0915,108309.0
2016-06-09 15:25:00,45.01,45.08,45.01,45.07,196816.0,34.084,34.137,34.084,34.1294,196816.0
2016-06-09 15:30:00,45.06,45.09,45.04,45.07,124502.0,34.1218,34.1445,34.1067,34.1294,124502.0
2016-06-09 15:35:00,45.08,45.08,45.05,45.07,126260.0,34.137,34.137,34.1143,34.1294,126260.0
2016-06-09 15:40:00,45.07,45.11,45.05,45.08,182698.0,34.1294,34.1597,34.1143,34.137,182698.0
2016-06-09 15:45:00,45.09,45.1,45.05,45.05,209850.0,34.1445,34.1521,34.1143,34.1143,209850.0
2016-06-09 15:50:00,45.05,45.09,45.05,45.05,245247.0,34.1143,34.1445,34.1143,34.1143,245247.0
2016-06-09 15:55:00,45.05,45.07,45.0,45.01,550773.0,34.1143,34.1294,34.0764,34.084,550773.0
2016-06-10 09:30:00,44.27,44.4,44.11,44.27,700112.0,33.5236,33.622,33.4024,33.5236,700112.0
2016-06-10 09:35:00,44.27,44.32,44.02,44.03,543878.0,33.5236,33.5615,33.3343,33.3419,543878.0
2016-06-10 09:40:00,44.03,44.12,44.01,44.1,597324.0,33.3419,33.41,33.3267,33.3949,597324.0
2016-06-10 09:45:00,44.1,44.17,44.07,44.1,275750.0,33.3949,33.4479,33.3721,33.3949,275750.0
2016-06-10 09:50:00,44.09,44.19,44.08,44.13,272459.0,33.3873,33.463,33.3797,33.4176,272459.0
2016-06-10 09:55:00,44.13,44.21,44.1,44.1,186146.0,33.4176,33.4782,33.3949,33.3949,186146.0
2016-06-10 10:00:00,44.12,44.2,44.09,44.1,240515.0,33.41,33.4706,33.3873,33.3949,240515.0
2016-06-10 10:05:00,44.09,44.14,44.09,44.09,203715.0,33.3873,33.4252,33.3873,33.3873,203715.0
2016-06-10 10:10:00,44.09,44.1,44.01,44.02,198919.0,33.3873,33.3949,33.3267,33.3343,198919.0
2016-06-10 10:15:00,44.02,44.02,43.9,43.97,953449.0,33.3343,33.3343,33.2434,33.2964,953449.0
2016-06-10 10:20:00,43.98,44.07,43.93,44.06,314592.0,33.304,33.3721,33.2661,33.3646,314592.0
2016-06-10 10:25:00,44.06,44.14,43.98,43.99,308523.0,33.3646,33.4252,33.304,33.3116,308523.0
2016-06-10 10:30:00,44.0,44.11,43.98,44.08,201550.0,33.3191,33.4024,33.304,33.3797,201550.0
2016-06-10 10:35:00,44.09,44.09,44.01,44.02,267714.0,33.3873,33.3873,33.3267,33.3343,267714.0
2016-06-10 10:40:00,44.02,44.13,44.0,44.09,319767.0,33.3343,33.4176,33.3191,33.3873,319767.0
2016-06-10 10:45:00,44.09,44.09,43.93,43.93,447286.0,33.3873,33.3873,33.2661,33.2661,447286.0
2016-06-10 10:50:00,43.93,44.03,43.9,43.91,271186.0,33.2661,33.3419,33.2434,33.251,271186.0
2016-06-10 10:55:00,43.91,43.95,43.9,43.92,294592.0,33.251,33.2813,33.2434,33.2586,294592.0
2016-06-10 11:00:00,43.92,43.98,43.9,43.95,291595.0,33.2586,33.304,33.2434,33.2813,291595.0
2016-06-10 11:05:00,43.95,44.01,43.92,43.98,171711.0,33.2813,33.3267,33.2586,33.304,171711.0
2016-06-10 11:10:00,43.98,43.98,43.9,43.92,249922.0,33.304,33.304,33.2434,33.2586,249922.0
2016-06-10 11:15:00,43.93,43.95,43.85,43.91,270218.0,33.2661,33.2813,33.2056,33.251,270218.0
2016-06-10 11:20:00,43.91,43.93,43.86,43.93,188025.0,33.251,33.2661,33.2131,33.2661,188025.0
2016-06-10 11:25:00,43.93,43.98,43.86,43.87,242720.0,33.2661,33.304,33.2131,33.2207,242720.0
2016-06-10 11:30:00,43.86,43.91,43.86,43.86,221776.0,33.2131,33.251,33.2131,33.2131,221776.0
2016-06-10 11:35:00,43.87,43.9,43.86,43.88,105742.0,33.2207,33.2434,33.2131,33.2283,105742.0
2016-06-10 11:40:00,43.87,43.92,43.82,43.82,229195.0,33.2207,33.2586,33.1828,33.1828,229195.0
2016-06-10 11:45:00,43.82,43.84,43.81,43.83,125660.0,33.1828,33.198,33.1753,33.1904,125660.0
2016-06-10 11:50:00,43.83,43.85,43.8,43.81,103771.0,33.1904,33.2056,33.1677,33.1753,103771.0
2016-06-10 11:55:00,43.82,43.86,43.81,43.84,142770.0,33.1828,33.2131,33.1753,33.198,142770.0
2016-06-10 12:00:00,43.84,43.89,43.84,43.86,101517.0,33.198,33.2358,33.198,33.2131,101517.0
2016-06-10 12:05:00,43.86,43.86,43.81,43.81,88509.0,33.2131,33.2131,33.1753,33.1753,88509.0
2016-06-10 12:10:00,43.81,43.82,43.78,43.79,161148.0,33.1753,33.1828,33.1525,33.1601,161148.0
2016-06-10 12:15:00,43.79,43.82,43.75,43.76,166579.0,33.1601,33.1828,33.1298,33.1374,166579.0
2016-06-10 12:20:00,43.76,43.77,43.68,43.69,179876.0,33.1374,33.145,33.0768,33.0844,179876.0
2016-06-10 12:25:00,43.7,43.75,43.68,43.74,644861.0,33.092,33.1298,33.0768,33.1223,644861.0
2016-06-10 12:30:00,43.73,43.76,43.68,43.69,130922.0,33.1147,33.1374,33.0768,33.0844,130922.0
2016-06-10 12:35:00,43.7,43.75,43.68,43.72,61972.0,33.092,33.1298,33.0768,33.1071,61972.0
2016-06-10 12:40:00,43.73,43.79,43.72,43.77,99550.0,33.1147,33.1601,33.1071,33.145,99550.0
2016-06-10 12:45:00,43.77,43.82,43.75,43.77,163013.0,33.145,33.1828,33.1298,33.145,163013.0
2016-06-10 12:50:00,43.78,43.82,43.75,43.8,83878.0,33.1525,33.1828,33.1298,33.1677,83878.0
2016-06-10 12:55:00,43.8,43.85,43.8,43.84,134451.0,33.1677,33.2056,33.1677,33.198,134451.0
2016-06-10 13:00:00,43.84,43.87,43.8,43.86,144434.0,33.198,33.2207,33.1677,33.2131,144434.0
2016-06-10 13:05:00,43.86,43.87,43.8,43.83,227309.0,33.2131,33.2207,33.1677,33.1904,227309.0
2016-06-10 13:10:00,43.83,43.88,43.83,43.86,101914.0,33.1904,33.2283,33.1904,33.2131,101914.0
2016-06-10 13:15:00,43.86,43.88,43.85,43.85,58265.0,33.2131,33.2283,33.2056,33.2056,58265.0
2016-06-10 13:20:00,43.86,43.86,43.82,43.83,94631.0,33.2131,33.2131,33.1828,33.1904,94631.0
2016-06-10 13:25:00,43.83,43.86,43.81,43.82,85593.0,33.1904,33.2131,33.1753,33.1828,85593.0
2016-06-10 13:30:00,43.82,43.82,43.75,43.77,89888.0,33.1828,33.1828,33.1298,33.145,89888.0
2016-06-10 13:35:00,43.77,43.83,43.77,43.82,98501.0,33.145,33.1904,33.145,33.1828,98501.0
2016-06-10 13:40:00,43.82,43.84,43.81,43.83,60092.0,33.1828,33.198,33.1753,33.1904,60092.0
2016-06-10 13:45:00,43.82,43.84,43.78,43.8,281653.0,33.1828,33.198,33.1525,33.1677,281653.0
2016-06-10 13:50:00,43.8,43.83,43.76,43.76,148137.0,33.1677,33.1904,33.1374,33.1374,148137.0
2016-06-10 13:55:00,43.77,43.82,43.72,43.73,129286.0,33.145,33.1828,33.1071,33.1147,129286.0
2016-06-10 14:00:00,43.74,43.78,43.7,43.74,134642.0,33.1223,33.1525,33.092,33.1223,134642.0
2016-06-10 14:05:00,43.74,43.76,43.68,43.73,165087.0,33.1223,33.1374,33.0768,33.1147,165087.0
2016-06-10 14:10:00,43.72,43.75,43.69,43.69,175688.0,33.1071,33.1298,33.0844,33.0844,175688.0
2016-06-10 14:15:00,43.69,43.72,43.69,43.7,99529.0,33.0844,33.1071,33.0844,33.092,99529.0
2016-06-10 14:20:00,43.7,43.76,43.69,43.76,215538.0,33.092,33.1374,33.0844,33.1374,215538.0
2016-06-10 14:25:00,43.76,43.77,43.72,43.74,111543.0,33.1374,33.145,33.1071,33.1223,111543.0
2016-06-10 14:30:00,43.74,43.75,43.7,43.71,129986.0,33.1223,33.1298,33.092,33.0995,129986.0
2016-06-10 14:35:00,43.72,43.85,43.7,43.84,149526.0,33.1071,33.2056,33.092,33.198,149526.0
2016-06-10 14:40:00,43.84,43.85,43.79,43.82,98884.0,33.198,33.2056,33.1601,33.1828,98884.0
2016-06-10 14:45:00,43.81,43.82,43.75,43.77,116915.0,33.1753,33.1828,33.1298,33.145,116915.0
2016-06-10 14:50:00,43.77,43.78,43.73,43.76,109815.0,33.145,33.1525,33.1147,33.1374,109815.0
2016-06-10 14:55:00,43.77,43.78,43.74,43.76,132663.0,33.145,33.1525,33.1223,33.1374,132663.0
2016-06-10 15:00:00,43.77,43.78,43.74,43.76,278212.0,33.145,33.1525,33.1223,33.1374,278212.0
2016-06-10 15:05:00,43.75,43.77,43.72,43.74,104375.0,33.1298,33.145,33.1071,33.1223,104375.0
2016-06-10 15:10:00,43.74,43.74,43.7,43.71,124253.0,33.1223,33.1223,33.092,33.0995,124253.0
2016-06-10 15:15:00,43.71,43.75,43.71,43.75,178490.0,33.0995,33.1298,33.0995,33.1298,178490.0
2016-06-10 15:20:00,43.75,43.81,43.74,43.8,395488.0,33.1298,33.1753,33.1223,33.1677,395488.0
2016-06-10 15:25:00,43.79,43.88,43.79,43.87,329897.0,33.1601,33.2283,33.1601,33.2207,329897.0
2016-06-10 15:30:00,43.87,43.99,43.86,43.96,600181.0,33.2207,33.3116,33.2131,33.2888,600181.0
2016-06-10 15:35:00,43.96,43.97,43.92,43.95,373043.0,33.2888,33.2964,33.2586,33.2813,373043.0
2016-06-10 15:40:00,43.94,43.99,43.92,43.92,319127.0,33.2737,33.3116,33.2586,33.2586,319127.0
2016-06-10 15:45:00,43.92,44.02,43.92,43.99,708316.0,33.2586,33.3343,33.2586,33.3116,708316.0
2016-06-10 15:50:00,44.0,44.01,43.97,43.99,1180868.0,33.3191,33.3267,33.2964,33.3116,1180868.0
2016-06-10 15:55:00,44.0,44.0,43.88,43.91,1741695.0,33.3191,33.3191,33.2283,33.251,1741695.0
2016-06-13 09:30:00,43.23,43.58,43.22,43.5,774130.0,32.7361,33.0011,32.7285,32.9405,774130.0
2016-06-13 09:35:00,43.51,43.65,43.29,43.34,459076.0,32.9481,33.0541,32.7815,32.8194,459076.0
2016-06-13 09:40:00,43.34,43.66,43.27,43.57,565278.0,32.8194,33.0617,32.7663,32.9935,565278.0
2016-06-13 09:45:00,43.57,43.88,43.54,43.85,504382.0,32.9935,33.2283,32.9708,33.2056,504382.0
2016-06-13 09:50:00,43.85,43.9,43.73,43.83,341919.0,33.2056,33.2434,33.1147,33.1904,341919.0
2016-06-13 09:55:00,43.84,43.85,43.71,43.72,513997.0,33.198,33.2056,33.0995,33.1071,513997.0
2016-06-13 10:00:00,43.72,43.94,43.71,43.84,311219.0,33.1071,33.2737,33.0995,33.198,311219.0
2016-06-13 10:05:00,43.84,43.86,43.74,43.74,284839.0,33.198,33.2131,33.1223,33.1223,284839.0
2016-06-13 10:10:00,43.74,43.85,43.7,43.76,313845.0,33.1223,33.2056,33.092,33.1374,313845.0
2016-06-13 10:15:00,43.76,43.88,43.75,43.82,178618.0,33.1374,33.2283,33.1298,33.1828,178618.0
2016-06-13 10:20:00,43.83,43.98,43.82,43.93,212706.0,33.1904,33.304,33.1828,33.2661,212706.0
2016-06-13 10:25:00,43.93,44.03,43.88,44.0,408405.0,33.2661,33.3419,33.2283,33.3191,408405.0
2016-06-13 10:30:00,44.01,44.06,43.95,43.99,304459.0,33.3267,33.3646,33.2813,33.3116,304459.0
2016-06-13 10:35:00,43.98,44.03,43.92,43.92,236461.0,33.304,33.3419,33.2586,33.2586,236461.0
2016-06-13 10:40:00,43.92,43.97,43.89,43.9,169891.0,33.2586,33.2964,33.2358,33.2434,169891.0
2016-06-13 10:45:00,43.91,43.98,43.87,43.88,164603.0,33.251,33.304,33.2207,33.2283,164603.0
2016-06-13 10:50:00,43.87,43.89,43.82,43.85,175387.0,33.2207,33.2358,33.1828,33.2056,175387.0
2016-06-13 10:55:00,43.85,43.89,43.82,43.83,162462.0,33.2056,33.2358,33.1828,33.1904,162462.0
2016-06-13 11:00:00,43.82,43.88,43.77,43.83,121400.0,33.1828,33.2283,33.145,33.1904,121400.0
2016-06-13 11:05:00,43.84,43.94,43.83,43.88,97505.0,33.198,33.2737,33.1904,33.2283,97505.0
2016-06-13 11:10:00,43.87,43.93,43.81,43.84,115161.0,33.2207,33.2661,33.1753,33.198,115161.0
2016-06-13 11:15:00,43.84,43.87,43.79,43.83,131217.0,33.198,33.2207,33.1601,33.1904,131217.0
2016-06-13 11:20:00,43.82,43.89,43.81,43.86,72957.0,33.1828,33.2358,33.1753,33.2131,72957.0
2016-06-13 11:25:00,43.85,43.88,43.8,43.86,107674.0,33.2056,33.2283,33.1677,33.2131,107674.0
2016-06-13 11:30:00,43.84,43.85,43.72,43.75,83586.0,33.198,33.2056,33.1071,33.1298,83586.0
2016-06-13 11:35:00,43.74,43.77,43.69,43.69,192498.0,33.1223,33.145,33.0844,33.0844,192498.0
2016-06-13 11:40:00,43.7,43.72,43.66,43.69,147388.0,33.092,33.1071,33.0617,33.0844,147388.0
2016-06-13 11:45:00,43.68,43.72,43.66,43.67,145786.0,33.0768,33.1071,33.0617,33.0692,145786.0
2016-06-13 11:50:00,43.67,43.69,43.64,43.65,104799.0,33.0692,33.0844,33.0465,33.0541,104799.0
2016-06-13 11:55:00,43.66,43.66,43.57,43.6,120615.0,33.0617,33.0617,32.9935,33.0162,120615.0
2016-06-13 12:00:00,43.61,43.67,43.59,43.65,210172.0,33.0238,33.0692,33.0087,33.0541,210172.0
2016-06-13 12:05:00,43.65,43.77,43.63,43.71,144468.0,33.0541,33.145,33.039,33.0995,144468.0
2016-06-13 12:10:00,43.71,43.78,43.7,43.75,114866.0,33.0995,33.1525,33.092,33.1298,114866.0
2016-06-13 12:15:00,43.75,43.8,43.74,43.76,93002.0,33.1298,33.1677,33.1223,33.1374,93002.0
2016-06-13 12:20:00,43.75,43.84,43.69,43.71,317625.0,33.1298,33.198,33.0844,33.0995,317625.0
2016-06-13 12:25:00,43.71,43.73,43.65,43.69,160788.0,33.0995,33.1147,33.0541,33.0844,160788.0
2016-06-13 12:30:00,43.68,43.72,43.65,43.66,70965.0,33.0768,33.1071,33.0541,33.0617,70965.0
2016-06-13 12:35:00,43.66,43.71,43.65,43.67,83711.0,33.0617,33.0995,33.0541,33.0692,83711.0
2016-06-13 12:40:00,43.66,43.75,43.66,43.73,110713.0,33.0617,33.1298,33.0617,33.1147,110713.0
2016-06-13 12:45:00,43.73,43.76,43.66,43.67,88299.0,33.1147,33.1374,33.0617,33.0692,88299.0
2016-06-13 12:50:00,43.67,43.73,43.66,43.71,63312.0,33.0692,33.1147,33.0617,33.0995,63312.0
2016-06-13 12:55:00,43.72,43.77,43.7,43.73,84888.0,33.1071,33.145,33.092,33.1147,84888.0
2016-06-13 13:00:00,43.73,43.75,43.69,43.69,56856.0,33.1147,33.1298,33.0844,33.0844,56856.0
2016-06-13 13:05:00,43.7,43.73,43.65,43.66,72818.0,33.092,33.1147,33.0541,33.0617,72818.0
2016-06-13 13:10:00,43.66,43.7,43.65,43.67,73172.0,33.0617,33.092,33.0541,33.0692,73172.0
2016-06-13 13:15:00,43.67,43.67,43.65,43.65,28683.0,33.0692,33.0692,33.0541,33.0541,28683.0
2016-06-13 13:20:00,43.65,43.71,43.64,43.69,158792.0,33.0541,33.0995,33.0465,33.0844,158792.0
2016-06-13 13:25:00,43.69,43.7,43.66,43.69,73587.0,33.0844,33.092,33.0617,33.0844,73587.0
2016-06-13 13:30:00,43.69,43.71,43.67,43.67,75133.0,33.0844,33.0995,33.0692,33.0692,75133.0
2016-06-13 13:35:00,43.68,43.68,43.56,43.58,193487.0,33.0768,33.0768,32.9859,33.0011,193487.0
2016-06-13 13:40:00,43.57,43.64,43.56,43.63,147140.0,32.9935,33.0465,32.9859,33.039,147140.0
2016-06-13 13:45:00,43.63,43.64,43.56,43.57,79444.0,33.039,33.0465,32.9859,32.9935,79444.0
2016-06-13 13:50:00,43.57,43.57,43.46,43.46,183035.0,32.9935,32.9935,32.9102,32.9102,183035.0
2016-06-13 13:55:00,43.47,43.5,43.43,43.47,167196.0,32.9178,32.9405,32.8875,32.9178,167196.0
2016-06-13 14:00:00,43.47,43.51,43.44,43.48,144813.0,32.9178,32.9481,32.8951,32.9254,144813.0
2016-06-13 14:05:00,43.48,43.51,43.47,43.48,112740.0,32.9254,32.9481,32.9178,32.9254,112740.0
2016-06-13 14:10:00,43.48,43.59,43.48,43.57,130038.0,32.9254,33.0087,32.9254,32.9935,130038.0
2016-06-13 14:15:00,43.57,43.58,43.5,43.5,110779.0,32.9935,33.0011,32.9405,32.9405,110779.0
2016-06-13 14:20:00,43.5,43.51,43.46,43.47,172741.0,32.9405,32.9481,32.9102,32.9178,172741.0
2016-06-13 14:25:00,43.47,43.52,43.45,43.49,147317.0,32.9178,32.9557,32.9027,32.9329,147317.0
2016-06-13 14:30:00,43.49,43.54,43.45,43.51,221076.0,32.9329,32.9708,32.9027,32.9481,221076.0
2016-06-13 14:35:00,43.51,43.55,43.5,43.54,417128.0,32.9481,32.9784,32.9405,32.9708,417128.0
2016-06-13 14:40:00,43.53,43.57,43.53,43.53,282157.0,32.9632,32.9935,32.9632,32.9632,282157.0
2016-06-13 14:45:00,43.54,43.55,43.49,43.52,151278.0,32.9708,32.9784,32.9329,32.9557,151278.0
2016-06-13 14:50:00,43.52,43.54,43.44,43.52,133608.0,32.9557,32.9708,32.8951,32.9557,133608.0
2016-06-13 14:55:00,43.51,43.53,43.43,43.45,121137.0,32.9481,32.9632,32.8875,32.9027,121137.0
2016-06-13 15:00:00,43.46,43.48,43.42,43.43,170685.0,32.9102,32.9254,32.8799,32.8875,170685.0
2016-06-13 15:05:00,43.43,43.44,43.3,43.31,270313.0,32.8875,32.8951,32.7891,32.7966,270313.0
2016-06-13 15:10:00,43.32,43.37,43.26,43.3,286047.0,32.8042,32.8421,32.7588,32.7891,286047.0
2016-06-13 15:15:00,43.31,43.35,43.29,43.32,217849.0,32.7966,32.8269,32.7815,32.8042,217849.0
2016-06-13 15:20:00,43.31,43.36,43.31,43.31,278028.0,32.7966,32.8345,32.7966,32.7966,278028.0
2016-06-13 15:25:00,43.32,43.33,43.26,43.3,276637.0,32.8042,32.8118,32.7588,32.7891,276637.0
2016-06-13 15:30:00,43.3,43.34,43.28,43.3,511634.0,32.7891,32.8194,32.7739,32.7891,511634.0
2016-06-13 15:35:00,43.31,43.31,43.23,43.26,333268.0,32.7966,32.7966,32.7361,32.7588,333268.0
2016-06-13 15:40:00,43.25,43.26,43.22,43.24,426201.0,32.7512,32.7588,32.7285,32.7436,426201.0
2016-06-13 15:45:00,43.23,43.24,43.2,43.22,445893.0,32.7361,32.7436,32.7133,32.7285,445893.0
2016-06-13 15:50:00,43.22,43.23,43.15,43.15,748823.0,32.7285,32.7361,32.6755,32.6755,748823.0
2016-06-13 15:55:00,43.15,43.24,43.14,43.17,1419253.0,32.6755,32.7436,32.6679,32.6906,1419253.0
2016-06-14 09:30:00,43.03,43.3,43.02,43.29,571675.0,32.5846,32.7891,32.577,32.7815,571675.0
2016-06-14 09:35:00,43.28,43.49,43.21,43.42,405934.0,32.7739,32.9329,32.7209,32.8799,405934.0
2016-06-14 09:40:00,43.43,43.52,43.4,43.52,440102.0,32.8875,32.9557,32.8648,32.9557,440102.0
2016-06-14 09:45:00,43.51,43.54,43.35,43.36,356677.0,32.9481,32.9708,32.8269,32.8345,356677.0
2016-06-14 09:50:00,43.36,43.38,43.17,43.25,217808.0,32.8345,32.8496,32.6906,32.7512,217808.0
2016-06-14 09:55:00,43.24,43.4,43.24,43.37,231441.0,32.7436,32.8648,32.7436,32.8421,231441.0
2016-06-14 10:00:00,43.37,43.42,43.23,43.3,265302.0,32.8421,32.8799,32.7361,32.7891,265302.0
2016-06-14 10:05:00,43.3,43.32,43.09,43.09,340083.0,32.7891,32.8042,32.63,32.63,340083.0
2016-06-14 10:10:00,43.09,43.1,42.93,42.95,865255.0,32.63,32.6376,32.5089,32.524,865255.0
2016-06-14 10:15:00,42.95,42.97,42.8,42.8,335775.0,32.524,32.5392,32.4104,32.4104,335775.0
2016-06-14 10:20:00,42.81,42.89,42.77,42.8,293104.0,32.418,32.4786,32.3877,32.4104,293104.0
2016-06-14 10:25:00,42.79,42.8,42.7,42.72,636067.0,32.4029,32.4104,32.3347,32.3499,636067.0
2016-06-14 10:30:00,42.72,42.75,42.62,42.62,1108771.0,32.3499,32.3726,32.2741,32.2741,1108771.0
2016-06-14 10:35:00,42.63,42.65,42.53,42.65,571637.0,32.2817,32.2968,32.206,32.2968,571637.0
2016-06-14 10:40:00,42.65,42.65,42.57,42.59,340915.0,32.2968,32.2968,32.2363,32.2514,340915.0
2016-06-14 10:45:00,42.58,42.59,42.5,42.56,474063.0,32.2438,32.2514,32.1833,32.2287,474063.0
2016-06-14 10:50:00,42.56,42.61,42.42,42.43,429513.0,32.2287,32.2666,32.1227,32.1303,429513.0
2016-06-14 10:55:00,42.42,42.43,42.33,42.39,382932.0,32.1227,32.1303,32.0545,32.1,382932.0
2016-06-14 11:00:00,42.39,42.42,42.32,42.4,290311.0,32.1,32.1227,32.047,32.1075,290311.0
2016-06-14 11:05:00,42.4,42.42,42.31,42.32,366591.0,32.1075,32.1227,32.0394,32.047,366591.0
2016-06-14 11:10:00,42.32,42.32,42.19,42.2,249409.0,32.047,32.047,31.9485,31.9561,249409.0
2016-06-14 11:15:00,42.21,42.21,42.1,42.18,232555.0,31.9637,31.9637,31.8804,31.9409,232555.0
2016-06-14 11:20:00,42.18,42.31,42.17,42.29,303415.0,31.9409,32.0394,31.9334,32.0242,303415.0
2016-06-14 11:25:00,42.29,42.3,42.14,42.15,223202.0,32.0242,32.0318,31.9106,31.9182,223202.0
2016-06-14 11:30:00,42.16,42.38,42.15,42.35,282957.0,31.9258,32.0924,31.9182,32.0697,282957.0
2016-06-14 11:35:00,42.35,42.44,42.3,42.31,288562.0,32.0697,32.1378,32.0318,32.0394,288562.0
2016-06-14 11:40:00,42.31,42.43,42.3,42.35,309816.0,32.0394,32.1303,32.0318,32.0697,309816.0
2016-06-14 11:45:00,42.35,42.35,42.25,42.25,241390.0,32.0697,32.0697,31.9939,31.9939,241390.0
2016-06-14 11:50:00,42.25,42.26,42.19,42.22,202538.0,31.9939,32.0015,31.9485,31.9712,202538.0
2016-06-14 11:55:00,42.22,42.22,42.08,42.1,257753.0,31.9712,31.9712,31.8652,31.8804,257753.0
2016-06-14 12:00:00,42.09,42.14,42.05,42.13,289157.0,31.8728,31.9106,31.8425,31.9031,289157.0
2016-06-14 12:05:00,42.13,42.13,42.0,42.07,362800.0,31.9031,31.9031,31.8046,31.8576,362800.0
2016-06-14 12:10:00,42.07,42.12,42.06,42.11,168432.0,31.8576,31.8955,31.8501,31.8879,168432.0
2016-06-14 12:15:00,42.12,42.18,42.09,42.13,320407.0,31.8955,31.9409,31.8728,31.9031,320407.0
2016-06-14 12:20:00,42.13,42.21,42.12,42.21,106794.0,31.9031,31.9637,31.8955,31.9637,106794.0
2016-06-14 12:25:00,42.21,42.34,42.2,42.29,163287.0,31.9637,32.0621,31.9561,32.0242,163287.0
2016-06-14 12:30:00,42.29,42.29,42.23,42.27,174515.0,32.0242,32.0242,31.9788,32.0091,174515.0
2016-06-14 12:35:00,42.27,42.27,42.19,42.23,110108.0,32.0091,32.0091,31.9485,31.9788,110108.0
2016-06-14 12:40:00,42.23,42.24,42.13,42.17,104788.0,31.9788,31.9864,31.9031,31.9334,104788.0
2016-06-14 12:45:00,42.17,42.24,42.12,42.24,101488.0,31.9334,31.9864,31.8955,31.9864,101488.0
2016-06-14 12:50:00,42.24,42.25,42.18,42.2,167715.0,31.9864,31.9939,31.9409,31.9561,167715.0
2016-06-14 12:55:00,42.19,42.26,42.18,42.2,174724.0,31.9485,32.0015,31.9409,31.9561,174724.0
2016-06-14 13:00:00,42.2,42.28,42.19,42.26,180002.0,31.9561,32.0167,31.9485,32.0015,180002.0
2016-06-14 13:05:00,42.26,42.26,42.22,42.22,228827.0,32.0015,32.0015,31.9712,31.9712,228827.0
2016-06-14 13:10:00,42.23,42.24,42.15,42.16,185712.0,31.9788,31.9864,31.9182,31.9258,185712.0
2016-06-14 13:15:00,42.15,42.17,42.1,42.11,126275.0,31.9182,31.9334,31.8804,31.8879,126275.0
2016-06-14 13:20:00,42.1,42.13,42.08,42.11,107190.0,31.8804,31.9031,31.8652,31.8879,107190.0
2016-06-14 13:25:00,42.11,42.13,42.05,42.06,92104.0,31.8879,31.9031,31.8425,31.8501,92104.0
2016-06-14 13:30:00,42.05,42.18,42.05,42.17,179473.0,31.8425,31.9409,31.8425,31.9334,179473.0
2016-06-14 13:35:00,42.16,42.18,42.11,42.13,82021.0,31.9258,31.9409,31.8879,31.9031,82021.0
2016-06-14 13:40:00,42.12,42.14,42.08,42.08,113233.0,31.8955,31.9106,31.8652,31.8652,113233.0
2016-06-14 13:45:00,42.08,42.12,42.04,42.05,107065.0,31.8652,31.8955,31.8349,31.8425,107065.0
2016-06-14 13:50:00,42.05,42.06,42.0,42.01,116124.0,31.8425,31.8501,31.8046,31.8122,116124.0
2016-06-14 13:55:00,42.01,42.04,42.01,42.02,129592.0,31.8122,31.8349,31.8122,31.8198,129592.0
2016-06-14 14:00:00,42.02,42.04,41.96,41.97,454574.0,31.8198,31.8349,31.7743,31.7819,454574.0
2016-06-14 14:05:00,41.98,42.0,41.95,41.98,116107.0,31.7895,31.8046,31.7668,31.7895,116107.0
2016-06-14 14:10:00,41.97,42.09,41.95,42.08,279681.0,31.7819,31.8728,31.7668,31.8652,279681.0
2016-06-14 14:15:00,42.08,42.16,42.07,42.14,121728.0,31.8652,31.9258,31.8576,31.9106,121728.0
2016-06-14 14:20:00,42.15,42.15,42.0,42.01,149993.0,31.9182,31.9182,31.8046,31.8122,149993.0
2016-06-14 14:25:00,42.01,42.01,41.94,41.98,236881.0,31.8122,31.8122,31.7592,31.7895,236881.0
2016-06-14 14:30:00,41.98,42.01,41.86,41.87,256932.0,31.7895,31.8122,31.6986,31.7062,256932.0
2016-06-14 14:35:00,41.87,41.88,41.77,41.79,287541.0,31.7062,31.7138,31.6305,31.6456,287541.0
2016-06-14 14:40:00,41.8,41.83,41.77,41.78,421909.0,31.6532,31.6759,31.6305,31.638,421909.0
2016-06-14 14:45:00,41.77,41.78,41.71,41.71,469126.0,31.6305,31.638,31.585,31.585,469126.0
2016-06-14 14:50:00,41.7,41.71,41.6,41.6,305317.0,31.5775,31.585,31.5017,31.5017,305317.0
2016-06-14 14:55:00,41.6,41.61,41.56,41.59,246708.0,31.5017,31.5093,31.4714,31.4942,246708.0
2016-06-14 15:00:00,41.59,41.64,41.51,41.61,471761.0,31.4942,31.532,31.4336,31.5093,471761.0
2016-06-14 15:05:00,41.61,41.67,41.6,41.63,384530.0,31.5093,31.5547,31.5017,31.5244,384530.0
2016-06-14 15:10:00,41.63,41.64,41.56,41.61,415437.0,31.5244,31.532,31.4714,31.5093,415437.0
2016-06-14 15:15:00,41.6,41.76,41.6,41.71,407636.0,31.5017,31.6229,31.5017,31.585,407636.0
2016-06-14 15:20:00,41.71,41.86,41.7,41.76,481166.0,31.585,31.6986,31.5775,31.6229,481166.0
2016-06-14 15:25:00,41.76,41.86,41.71,41.85,292599.0,31.6229,31.6986,31.585,31.691,292599.0
2016-06-14 15:30:00,41.85,41.94,41.84,41.93,290979.0,31.691,31.7592,31.6835,31.7516,290979.0
2016-06-14 15:35:00,41.92,41.94,41.83,41.87,297430.0,31.7441,31.7592,31.6759,31.7062,297430.0
2016-06-14 15:40:00,41.86,41.94,41.82,41.9,378966.0,31.6986,31.7592,31.6683,31.7289,378966.0
2016-06-14 15:45:00,41.9,41.9,41.79,41.85,388259.0,31.7289,31.7289,31.6456,31.691,388259.0
2016-06-14 15:50:00,41.84,41.88,41.83,41.88,484122.0,31.6835,31.7138,31.6759,31.7138,484122.0
2016-06-14 15:55:00,41.88,41.96,41.85,41.94,1562587.0,31.7138,31.7743,31.691,31.7592,1562587.0
2016-06-15 09:30:00,42.3,42.38,42.04,42.07,852217.0,32.0318,32.0924,31.8349,31.8576,852217.0
2016-06-15 09:35:00,42.07,42.28,41.96,42.26,548322.0,31.8576,32.0167,31.7743,32.0015,548322.0
2016-06-15 09:40:00,42.26,42.37,42.21,42.28,345636.0,32.0015,32.0848,31.9637,32.0167,345636.0
2016-06-15 09:45:00,42.28,42.48,42.24,42.46,317413.0,32.0167,32.1681,31.9864,32.153,317413.0
2016-06-15 09:50:00,42.46,42.57,42.43,42.55,456966.0,32.153,32.2363,32.1303,32.2211,456966.0
2016-06-15 09:55:00,42.54,42.6,42.49,42.55,323369.0,32.2135,32.259,32.1757,32.2211,323369.0
2016-06-15 10:00:00,42.55,42.72,42.55,42.69,292337.0,32.2211,32.3499,32.2211,32.3271,292337.0
2016-06-15 10:05:00,42.69,42.77,42.66,42.73,281716.0,32.3271,32.3877,32.3044,32.3574,281716.0
2016-06-15 10:10:00,42.73,42.85,42.73,42.84,311120.0,32.3574,32.4483,32.3574,32.4407,311120.0
2016-06-15 10:15:00,42.85,42.85,42.7,42.74,254304.0,32.4483,32.4483,32.3347,32.365,254304.0
2016-06-15 10:20:00,42.74,42.75,42.68,42.69,174444.0,32.365,32.3726,32.3196,32.3271,174444.0
2016-06-15 10:25:00,42.69,42.72,42.66,42.67,126715.0,32.3271,32.3499,32.3044,32.312,126715.0
2016-06-15 10:30:00,42.67,42.83,42.67,42.83,249427.0,32.312,32.4332,32.312,32.4332,249427.0
2016-06-15 10:35:00,42.83,42.88,42.8,42.86,178618.0,32.4332,32.471,32.4104,32.4559,178618.0
2016-06-15 10:40:00,42.85,42.87,42.8,42.84,165463.0,32.4483,32.4634,32.4104,32.4407,165463.0
2016-06-15 10:45:00,42.83,42.86,42.75,42.76,171929.0,32.4332,32.4559,32.3726,32.3801,171929.0
2016-06-15 10:50:00,42.77,42.86,42.77,42.78,166051.0,32.3877,32.4559,32.3877,32.3953,166051.0
2016-06-15 10:55:00,42.78,42.8,42.76,42.76,155325.0,32.3953,32.4104,32.3801,32.3801,155325.0
2016-06-15 11:00:00,42.76,42.81,42.75,42.79,140323.0,32.3801,32.418,32.3726,32.4029,140323.0
2016-06-15 11:05:00,42.8,42.85,42.79,42.82,195932.0,32.4104,32.4483,32.4029,32.4256,195932.0
2016-06-15 11:10:00,42.82,42.86,42.81,42.83,109379.0,32.4256,32.4559,32.418,32.4332,109379.0
2016-06-15 11:15:00,42.83,42.84,42.75,42.76,82440.0,32.4332,32.4407,32.3726,32.3801,82440.0
2016-06-15 11:20:00,42.76,42.76,42.64,42.66,184208.0,32.3801,32.3801,32.2893,32.3044,184208.0
2016-06-15 11:25:00,42.66,42.66,42.52,42.53,190159.0,32.3044,32.3044,32.1984,32.206,190159.0
2016-06-15 11:30:00,42.52,42.53,42.47,42.48,162131.0,32.1984,32.206,32.1605,32.1681,162131.0
2016-06-15 11:35:00,42.48,42.56,42.44,42.53,202876.0,32.1681,32.2287,32.1378,32.206,202876.0
2016-06-15 11:40:00,42.53,42.56,42.46,42.5,229423.0,32.206,32.2287,32.153,32.1833,229423.0
2016-06-15 11:45:00,42.5,42.56,42.48,42.55,70058.0,32.1833,32.2287,32.1681,32.2211,70058.0
2016-06-15 11:50:00,42.55,42.68,42.54,42.66,169341.0,32.2211,32.3196,32.2135,32.3044,169341.0
2016-06-15 11:55:00,42.66,42.75,42.66,42.72,104935.0,32.3044,32.3726,32.3044,32.3499,104935.0
2016-06-15 12:00:00,42.73,42.74,42.67,42.68,67107.0,32.3574,32.365,32.312,32.3196,67107.0
2016-06-15 12:05:00,42.68,42.7,42.64,42.65,81078.0,32.3196,32.3347,32.2893,32.2968,81078.0
2016-06-15 12:10:00,42.65,42.65,42.59,42.59,74073.0,32.2968,32.2968,32.2514,32.2514,74073.0
2016-06-15 12:15:00,42.59,42.64,42.59,42.64,47634.0,32.2514,32.2893,32.2514,32.2893,47634.0
2016-06-15 12:20:00,42.63,42.65,42.61,42.63,41629.0,32.2817,32.2968,32.2666,32.2817,41629.0
2016-06-15 12:25:00,42.63,42.67,42.59,42.61,95544.0,32.2817,32.312,32.2514,32.2666,95544.0
2016-06-15 12:30:00,42.6,42.62,42.57,42.58,70035.0,32.259,32.2741,32.2363,32.2438,70035.0
2016-06-15 12:35:00,42.59,42.59,42.54,42.58,187399.0,32.2514,32.2514,32.2135,32.2438,187399.0
2016-06-15 12:40:00,42.58,42.61,42.52,42.53,91673.0,32.2438,32.2666,32.1984,32.206,91673.0
2016-06-15 12:45:00,42.53,42.58,42.52,42.54,86792.0,32.206,32.2438,32.1984,32.2135,86792.0
2016-06-15 12:50:00,42.54,42.55,42.47,42.48,235267.0,32.2135,32.2211,32.1605,32.1681,235267.0
2016-06-15 12:55:00,42.47,42.53,42.46,42.51,83046.0,32.1605,32.206,32.153,32.1908,83046.0
2016-06-15 13:00:00,42.52,42.57,42.52,42.56,99721.0,32.1984,32.2363,32.1984,32.2287,99721.0
2016-06-15 13:05:00,42.55,42.57,42.53,42.57,110937.0,32.2211,32.2363,32.206,32.2363,110937.0
2016-06-15 13:10:00,42.57,42.61,42.56,42.61,74494.0,32.2363,32.2666,32.2287,32.2666,74494.0
2016-06-15 13:15:00,42.6,42.65,42.59,42.64,92278.0,32.259,32.2968,32.2514,32.2893,92278.0
2016-06-15 13:20:00,42.64,42.65,42.57,42.61,98409.0,32.2893,32.2968,32.2363,32.2666,98409.0
2016-06-15 13:25:00,42.61,42.73,42.61,42.72,153141.0,32.2666,32.3574,32.2666,32.3499,153141.0
2016-06-15 13:30:00,42.72,42.77,42.68,42.75,181561.0,32.3499,32.3877,32.3196,32.3726,181561.0
2016-06-15 13:35:00,42.76,42.83,42.75,42.83,200769.0,32.3801,32.4332,32.3726,32.4332,200769.0
2016-06-15 13:40:00,42.83,42.83,42.77,42.83,131182.0,32.4332,32.4332,32.3877,32.4332,131182.0
2016-06-15 13:45:00,42.82,42.83,42.75,42.8,109439.0,32.4256,32.4332,32.3726,32.4104,109439.0
2016-06-15 13:50:00,42.79,42.81,42.77,42.81,166604.0,32.4029,32.418,32.3877,32.418,166604.0
2016-06-15 13:55:00,42.81,42.84,42.79,42.83,221595.0,32.418,32.4407,32.4029,32.4332,221595.0
2016-06-15 14:00:00,42.83,42.89,42.33,42.47,928128.0,32.4332,32.4786,32.0545,32.1605,928128.0
2016-06-15 14:05:00,42.47,42.55,42.21,42.22,607531.0,32.1605,32.2211,31.9637,31.9712,607531.0
2016-06-15 14:10:00,42.22,42.3,42.0,42.04,791627.0,31.9712,32.0318,31.8046,31.8349,791627.0
2016-06-15 14:15:00,42.04,42.19,42.02,42.14,527594.0,31.8349,31.9485,31.8198,31.9106,527594.0
2016-06-15 14:20:00,42.15,42.17,42.06,42.11,230468.0,31.9182,31.9334,31.8501,31.8879,230468.0
2016-06-15 14:25:00,42.11,42.16,42.04,42.04,269218.0,31.8879,31.9258,31.8349,31.8349,269218.0
2016-06-15 14:30:00,42.03,42.14,42.0,42.11,581383.0,31.8274,31.9106,31.8046,31.8879,581383.0
2016-06-15 14:35:00,42.11,42.21,42.09,42.2,252762.0,31.8879,31.9637,31.8728,31.9561,252762.0
2016-06-15 14:40:00,42.2,42.28,42.17,42.26,238644.0,31.9561,32.0167,31.9334,32.0015,238644.0
2016-06-15 14:45:00,42.26,42.35,42.24,42.29,232843.0,32.0015,32.0697,31.9864,32.0242,232843.0
2016-06-15 14:50:00,42.29,42.33,42.27,42.3,166533.0,32.0242,32.0545,32.0091,32.0318,166533.0
2016-06-15 14:55:00,42.31,42.41,42.31,42.38,248100.0,32.0394,32.1151,32.0394,32.0924,248100.0
2016-06-15 15:00:00,42.38,42.42,42.36,42.4,178103.0,32.0924,32.1227,32.0772,32.1075,178103.0
2016-06-15 15:05:00,42.39,42.52,42.38,42.45,248007.0,32.1,32.1984,32.0924,32.1454,248007.0
2016-06-15 15:10:00,42.45,42.48,42.41,42.45,125259.0,32.1454,32.1681,32.1151,32.1454,125259.0
2016-06-15 15:15:00,42.46,42.46,42.38,42.45,161496.0,32.153,32.153,32.0924,32.1454,161496.0
2016-06-15 15:20:00,42.45,42.48,42.43,42.45,164563.0,32.1454,32.1681,32.1303,32.1454,164563.0
2016-06-15 15:25:00,42.45,42.46,42.41,42.43,89323.0,32.1454,32.153,32.1151,32.1303,89323.0
2016-06-15 15:30:00,42.43,42.45,42.35,42.35,193249.0,32.1303,32.1454,32.0697,32.0697,193249.0
2016-06-15 15:35:00,42.36,42.37,42.2,42.2,249113.0,32.0772,32.0848,31.9561,31.9561,249113.0
2016-06-15 15:40:00,42.2,42.21,42.07,42.08,353460.0,31.9561,31.9637,31.8576,31.8652,353460.0
2016-06-15 15:45:00,42.08,42.13,42.02,42.09,382073.0,31.8652,31.9031,31.8198,31.8728,382073.0
2016-06-15 15:50:00,42.08,42.09,41.98,42.02,616703.0,31.8652,31.8728,31.7895,31.8198,616703.0
2016-06-15 15:55:00,42.02,42.07,41.98,42.03,988341.0,31.8198,31.8576,31.7895,31.8274,988341.0
2016-06-16 09:30:00,41.65,41.72,41.49,41.51,902517.0,31.5396,31.5926,31.4184,31.4336,902517.0
2016-06-16 09:35:00,41.5,41.56,41.39,41.4,761413.0,31.426,31.4714,31.3427,31.3503,761413.0
2016-06-16 09:40:00,41.4,41.52,41.36,41.5,472325.0,31.3503,31.4412,31.32,31.426,472325.0
2016-06-16 09:45:00,41.49,41.61,41.43,41.56,629594.0,31.4184,31.5093,31.373,31.4714,629594.0
2016-06-16 09:50:00,41.57,41.61,41.41,41.45,313942.0,31.479,31.5093,31.3579,31.3881,313942.0
2016-06-16 09:55:00,41.46,41.47,41.23,41.26,325884.0,31.3957,31.4033,31.2215,31.2443,325884.0
2016-06-16 10:00:00,41.26,41.32,41.21,41.26,401948.0,31.2443,31.2897,31.2064,31.2443,401948.0
2016-06-16 10:05:00,41.25,41.29,41.17,41.27,276341.0,31.2367,31.267,31.1761,31.2518,276341.0
2016-06-16 10:10:00,41.28,41.45,41.26,41.37,326067.0,31.2594,31.3881,31.2443,31.3276,326067.0
2016-06-16 10:15:00,41.37,41.37,41.26,41.34,209739.0,31.3276,31.3276,31.2443,31.3048,209739.0
2016-06-16 10:20:00,41.34,41.4,41.24,41.25,220361.0,31.3048,31.3503,31.2291,31.2367,220361.0
2016-06-16 10:25:00,41.25,41.38,41.22,41.37,283083.0,31.2367,31.3351,31.214,31.3276,283083.0
2016-06-16 10:30:00,41.38,41.38,41.2,41.22,170967.0,31.3351,31.3351,31.1988,31.214,170967.0
2016-06-16 10:35:00,41.23,41.27,41.15,41.18,155782.0,31.2215,31.2518,31.161,31.1837,155782.0
2016-06-16 10:40:00,41.19,41.28,41.16,41.26,214899.0,31.1913,31.2594,31.1685,31.2443,214899.0
2016-06-16 10:45:00,41.27,41.35,41.26,41.32,132805.0,31.2518,31.3124,31.2443,31.2897,132805.0
2016-06-16 10:50:00,41.32,41.34,41.23,41.29,135445.0,31.2897,31.3048,31.2215,31.267,135445.0
2016-06-16 10:55:00,41.29,41.39,41.28,41.38,231465.0,31.267,31.3427,31.2594,31.3351,231465.0
2016-06-16 11:00:00,41.38,41.49,41.34,41.39,265575.0,31.3351,31.4184,31.3048,31.3427,265575.0
2016-06-16 11:05:00,41.39,41.42,41.32,41.4,156219.0,31.3427,31.3654,31.2897,31.3503,156219.0
2016-06-16 11:10:00,41.41,41.44,41.32,41.34,435850.0,31.3579,31.3806,31.2897,31.3048,435850.0
2016-06-16 11:15:00,41.35,41.36,41.29,41.32,244425.0,31.3124,31.32,31.267,31.2897,244425.0
2016-06-16 11:20:00,41.32,41.46,41.31,41.45,246651.0,31.2897,31.3957,31.2821,31.3881,246651.0
2016-06-16 11:25:00,41.46,41.64,41.44,41.61,285764.0,31.3957,31.532,31.3806,31.5093,285764.0
2016-06-16 11:30:00,41.61,41.65,41.5,41.54,216314.0,31.5093,31.5396,31.426,31.4563,216314.0
2016-06-16 11:35:00,41.54,41.58,41.48,41.57,148979.0,31.4563,31.4866,31.4109,31.479,148979.0
2016-06-16 11:40:00,41.57,41.59,41.49,41.52,94444.0,31.479,31.4942,31.4184,31.4412,94444.0
2016-06-16 11:45:00,41.51,41.55,41.41,41.42,220898.0,31.4336,31.4639,31.3579,31.3654,220898.0
2016-06-16 11:50:00,41.42,41.42,41.33,41.38,340777.0,31.3654,31.3654,31.2973,31.3351,340777.0
2016-06-16 11:55:00,41.37,41.44,41.36,41.43,384999.0,31.3276,31.3806,31.32,31.373,384999.0
2016-06-16 12:00:00,41.42,41.44,41.35,41.43,188530.0,31.3654,31.3806,31.3124,31.373,188530.0
2016-06-16 12:05:00,41.44,41.46,41.37,41.4,255161.0,31.3806,31.3957,31.3276,31.3503,255161.0
2016-06-16 12:10:00,41.4,41.47,41.34,41.45,240453.0,31.3503,31.4033,31.3048,31.3881,240453.0
2016-06-16 12:15:00,41.45,41.55,41.43,41.54,179800.0,31.3881,31.4639,31.373,31.4563,179800.0
2016-06-16 12:20:00,41.54,41.62,41.48,41.59,219039.0,31.4563,31.5169,31.4109,31.4942,219039.0
2016-06-16 12:25:00,41.6,41.65,41.55,41.56,189477.0,31.5017,31.5396,31.4639,31.4714,189477.0
2016-06-16 12:30:00,41.56,41.59,41.52,41.58,120526.0,31.4714,31.4942,31.4412,31.4866,120526.0
2016-06-16 12:35:00,41.57,41.68,41.56,41.67,210914.0,31.479,31.5623,31.4714,31.5547,210914.0
2016-06-16 12:40:00,41.67,41.76,41.65,41.75,199743.0,31.5547,31.6229,31.5396,31.6153,199743.0
2016-06-16 12:45:00,41.75,41.77,41.63,41.64,235531.0,31.6153,31.6305,31.5244,31.532,235531.0
2016-06-16 12:50:00,41.64,41.7,41.6,41.69,174624.0,31.532,31.5775,31.5017,31.5699,174624.0
2016-06-16 12:55:00,41.69,41.73,41.66,41.7,162143.0,31.5699,31.6002,31.5472,31.5775,162143.0
2016-06-16 13:00:00,41.71,41.82,41.71,41.77,148411.0,31.585,31.6683,31.585,31.6305,148411.0
2016-06-16 13:05:00,41.78,41.87,41.7,41.87,237061.0,31.638,31.7062,31.5775,31.7062,237061.0
2016-06-16 13:10:00,41.87,41.92,41.78,41.81,322208.0,31.7062,31.7441,31.638,31.6608,322208.0
2016-06-16 13:15:00,41.82,41.85,41.76,41.83,162756.0,31.6683,31.691,31.6229,31.6759,162756.0
2016-06-16 13:20:00,41.83,41.87,41.79,41.84,125603.0,31.6759,31.7062,31.6456,31.6835,125603.0
2016-06-16 13:25:00,41.84,41.91,41.79,41.82,117550.0,31.6835,31.7365,31.6456,31.6683,117550.0
2016-06-16 13:30:00,41.81,41.87,41.7,41.75,190891.0,31.6608,31.7062,31.5775,31.6153,190891.0
2016-06-16 13:35:00,41.75,41.85,41.75,41.83,115068.0,31.6153,31.691,31.6153,31.6759,115068.0
2016-06-16 13:40:00,41.84,41.84,41.77,41.79,102130.0,31.6835,31.6835,31.6305,31.6456,102130.0
2016-06-16 13:45:00,41.77,41.8,41.71,41.77,82606.0,31.6305,31.6532,31.585,31.6305,82606.0
2016-06-16 13:50:00,41.77,41.79,41.74,41.77,134007.0,31.6305,31.6456,31.6077,31.6305,134007.0
2016-06-16 13:55:00,41.77,41.81,41.74,41.76,92932.0,31.6305,31.6608,31.6077,31.6229,92932.0
2016-06-16 14:00:00,41.76,41.86,41.73,41.85,121744.0,31.6229,31.6986,31.6002,31.691,121744.0
2016-06-16 14:05:00,41.86,41.93,41.82,41.92,245929.0,31.6986,31.7516,31.6683,31.7441,245929.0
2016-06-16 14:10:00,41.92,42.07,41.91,42.03,250918.0,31.7441,31.8576,31.7365,31.8274,250918.0
2016-06-16 14:15:00,42.03,42.09,42.01,42.09,124041.0,31.8274,31.8728,31.8122,31.8728,124041.0
2016-06-16 14:20:00,42.08,42.09,42.01,42.02,151813.0,31.8652,31.8728,31.8122,31.8198,151813.0
2016-06-16 14:25:00,42.03,42.04,41.91,41.93,157695.0,31.8274,31.8349,31.7365,31.7516,157695.0
2016-06-16 14:30:00,41.94,41.98,41.93,41.95,134831.0,31.7592,31.7895,31.7516,31.7668,134831.0
2016-06-16 14:35:00,41.95,41.99,41.89,41.93,151868.0,31.7668,31.7971,31.7213,31.7516,151868.0
2016-06-16 14:40:00,41.93,41.98,41.92,41.97,76139.0,31.7516,31.7895,31.7441,31.7819,76139.0
2016-06-16 14:45:00,41.98,42.03,41.94,42.02,67097.0,31.7895,31.8274,31.7592,31.8198,67097.0
2016-06-16 14:50:00,42.02,42.12,41.99,42.12,217262.0,31.8198,31.8955,31.7971,31.8955,217262.0
2016-06-16 14:55:00,42.11,42.13,42.01,42.03,146777.0,31.8879,31.9031,31.8122,31.8274,146777.0
2016-06-16 15:00:00,42.03,42.09,42.02,42.05,117519.0,31.8274,31.8728,31.8198,31.8425,117519.0
2016-06-16 15:05:00,42.04,42.05,41.97,42.03,188244.0,31.8349,31.8425,31.7819,31.8274,188244.0
2016-06-16 15:10:00,42.03,42.1,42.03,42.09,66882.0,31.8274,31.8804,31.8274,31.8728,66882.0
2016-06-16 15:15:00,42.09,42.1,41.9,42.0,269824.0,31.8728,31.8804,31.7289,31.8046,269824.0
2016-06-16 15:20:00,42.0,42.06,41.96,42.05,131260.0,31.8046,31.8501,31.7743,31.8425,131260.0
2016-06-16 15:25:00,42.06,42.12,42.04,42.07,225508.0,31.8501,31.8955,31.8349,31.8576,225508.0
2016-06-16 15:30:00,42.08,42.18,42.07,42.14,266543.0,31.8652,31.9409,31.8576,31.9106,266543.0
2016-06-16 15:35:00,42.14,42.16,42.03,42.1,240633.0,31.9106,31.9258,31.8274,31.8804,240633.0
2016-06-16 15:40:00,42.1,42.17,42.1,42.14,214003.0,31.8804,31.9334,31.8804,31.9106,214003.0
2016-06-16 15:45:00,42.14,42.14,42.06,42.07,227229.0,31.9106,31.9106,31.8501,31.8576,227229.0
2016-06-16 15:50:00,42.07,42.11,42.05,42.05,332351.0,31.8576,31.8879,31.8425,31.8425,332351.0
2016-06-16 15:55:00,42.06,42.15,42.05,42.13,693348.0,31.8501,31.9182,31.8425,31.9031,693348.0
2016-06-17 09:30:00,42.44,42.47,42.15,42.39,2582269.0,32.1378,32.1605,31.9182,32.1,2582269.0
2016-06-17 09:35:00,42.38,42.47,42.34,42.38,709792.0,32.0924,32.1605,32.0621,32.0924,709792.0
2016-06-17 09:40:00,42.38,42.58,42.31,42.53,457771.0,32.0924,32.2438,32.0394,32.206,457771.0
2016-06-17 09:45:00,42.52,42.66,42.5,42.59,578080.0,32.1984,32.3044,32.1833,32.2514,578080.0
2016-06-17 09:50:00,42.59,42.76,42.59,42.72,487840.0,32.2514,32.3801,32.2514,32.3499,487840.0
2016-06-17 09:55:00,42.71,42.73,42.63,42.73,263265.0,32.3423,32.3574,32.2817,32.3574,263265.0
2016-06-17 10:00:00,42.73,42.74,42.61,42.68,338518.0,32.3574,32.365,32.2666,32.3196,338518.0
2016-06-17 10:05:00,42.67,42.74,42.65,42.71,270744.0,32.312,32.365,32.2968,32.3423,270744.0
2016-06-17 10:10:00,42.71,42.86,42.71,42.82,427265.0,32.3423,32.4559,32.3423,32.4256,427265.0
2016-06-17 10:15:00,42.83,42.94,42.82,42.9,296962.0,32.4332,32.5165,32.4256,32.4862,296962.0
2016-06-17 10:20:00,42.9,42.9,42.71,42.75,367444.0,32.4862,32.4862,32.3423,32.3726,367444.0
2016-06-17 10:25:00,42.76,42.76,42.64,42.68,326307.0,32.3801,32.3801,32.2893,32.3196,326307.0
2016-06-17 10:30:00,42.68,42.69,42.6,42.64,519483.0,32.3196,32.3271,32.259,32.2893,519483.0
2016-06-17 10:35:00,42.63,42.64,42.58,42.62,216757.0,32.2817,32.2893,32.2438,32.2741,216757.0
2016-06-17 10:40:00,42.62,42.75,42.61,42.74,287015.0,32.2741,32.3726,32.2666,32.365,287015.0
2016-06-17 10:45:00,42.74,42.84,42.72,42.79,196163.0,32.365,32.4407,32.3499,32.4029,196163.0
2016-06-17 10:50:00,42.8,42.8,42.7,42.73,145167.0,32.4104,32.4104,32.3347,32.3574,145167.0
2016-06-17 10:55:00,42.73,42.79,42.72,42.77,115745.0,32.3574,32.4029,32.3499,32.3877,115745.0
2016-06-17 11:00:00,42.77,42.79,42.68,42.71,190170.0,32.3877,32.4029,32.3196,32.3423,190170.0
2016-06-17 11:05:00,42.71,42.79,42.65,42.69,238327.0,32.3423,32.4029,32.2968,32.3271,238327.0
2016-06-17 11:10:00,42.69,42.74,42.59,42.62,354339.0,32.3271,32.365,32.2514,32.2741,354339.0
2016-06-17 11:15:00,42.62,42.68,42.55,42.67,261613.0,32.2741,32.3196,32.2211,32.312,261613.0
2016-06-17 11:20:00,42.67,42.73,42.57,42.57,170733.0,32.312,32.3574,32.2363,32.2363,170733.0
2016-06-17 11:25:00,42.58,42.62,42.51,42.54,226668.0,32.2438,32.2741,32.1908,32.2135,226668.0
2016-06-17 11:30:00,42.53,42.56,42.5,42.54,243899.0,32.206,32.2287,32.1833,32.2135,243899.0
2016-06-17 11:35:00,42.54,42.63,42.5,42.63,318931.0,32.2135,32.2817,32.1833,32.2817,318931.0
2016-06-17 11:40:00,42.63,42.7,42.62,42.68,175785.0,32.2817,32.3347,32.2741,32.3196,175785.0
2016-06-17 11:45:00,42.67,42.7,42.65,42.68,144157.0,32.312,32.3347,32.2968,32.3196,144157.0
2016-06-17 11:50:00,42.67,42.7,42.64,42.66,161583.0,32.312,32.3347,32.2893,32.3044,161583.0
2016-06-17 11:55:00,42.65,42.66,42.56,42.6,159121.0,32.2968,32.3044,32.2287,32.259,159121.0
2016-06-17 12:00:00,42.61,42.63,42.54,42.58,250655.0,32.2666,32.2817,32.2135,32.2438,250655.0
2016-06-17 12:05:00,42.58,42.64,42.57,42.63,164798.0,32.2438,32.2893,32.2363,32.2817,164798.0
2016-06-17 12:10:00,42.63,42.68,42.62,42.67,224257.0,32.2817,32.3196,32.2741,32.312,224257.0
2016-06-17 12:15:00,42.66,42.68,42.56,42.6,185793.0,32.3044,32.3196,32.2287,32.259,185793.0
2016-06-17 12:20:00,42.6,42.61,42.51,42.52,122020.0,32.259,32.2666,32.1908,32.1984,122020.0
2016-06-17 12:25:00,42.51,42.57,42.51,42.56,93197.0,32.1908,32.2363,32.1908,32.2287,93197.0
2016-06-17 12:30:00,42.57,42.57,42.46,42.46,104803.0,32.2363,32.2363,32.153,32.153,104803.0
2016-06-17 12:35:00,42.45,42.5,42.4,42.41,90905.0,32.1454,32.1833,32.1075,32.1151,90905.0
2016-06-17 12:40:00,42.41,42.43,42.38,42.41,101396.0,32.1151,32.1303,32.0924,32.1151,101396.0
2016-06-17 12:45:00,42.41,42.43,42.29,42.3,191611.0,32.1151,32.1303,32.0242,32.0318,191611.0
2016-06-17 12:50:00,42.3,42.31,42.24,42.27,200551.0,32.0318,32.0394,31.9864,32.0091,200551.0
2016-06-17 12:55:00,42.27,42.32,42.26,42.32,189454.0,32.0091,32.047,32.0015,32.047,189454.0
2016-06-17 13:00:00,42.32,42.33,42.24,42.26,151859.0,32.047,32.0545,31.9864,32.0015,151859.0
2016-06-17 13:05:00,42.26,42.39,42.24,42.39,113858.0,32.0015,32.1,31.9864,32.1,113858.0
2016-06-17 13:10:00,42.37,42.38,42.29,42.35,117616.0,32.0848,32.0924,32.0242,32.0697,117616.0
2016-06-17 13:15:00,42.36,42.41,42.35,42.36,433246.0,32.0772,32.1151,32.0697,32.0772,433246.0
2016-06-17 13:20:00,42.37,42.45,42.35,42.36,573485.0,32.0848,32.1454,32.0697,32.0772,573485.0
2016-06-17 13:25:00,42.36,42.41,42.34,42.38,178868.0,32.0772,32.1151,32.0621,32.0924,178868.0
2016-06-17 13:30:00,42.38,42.4,42.36,42.38,287187.0,32.0924,32.1075,32.0772,32.0924,287187.0
2016-06-17 13:35:00,42.38,42.43,42.35,42.41,300019.0,32.0924,32.1303,32.0697,32.1151,300019.0
2016-06-17 13:40:00,42.42,42.46,42.39,42.41,278945.0,32.1227,32.153,32.1,32.1151,278945.0
2016-06-17 13:45:00,42.41,42.43,42.39,42.43,131827.0,32.1151,32.1303,32.1,32.1303,131827.0
2016-06-17 13:50:00,42.43,42.53,42.42,42.45,158991.0,32.1303,32.206,32.1227,32.1454,158991.0
2016-06-17 13:55:00,42.45,42.49,42.45,42.48,63398.0,32.1454,32.1757,32.1454,32.1681,63398.0
2016-06-17 14:00:00,42.48,42.5,42.42,42.43,103573.0,32.1681,32.1833,32.1227,32.1303,103573.0
2016-06-17 14:05:00,42.43,42.43,42.33,42.38,146730.0,32.1303,32.1303,32.0545,32.0924,146730.0
2016-06-17 14:10:00,42.38,42.41,42.34,42.37,102954.0,32.0924,32.1151,32.0621,32.0848,102954.0
2016-06-17 14:15:00,42.38,42.43,42.35,42.36,71315.0,32.0924,32.1303,32.0697,32.0772,71315.0
2016-06-17 14:20:00,42.36,42.44,42.34,42.41,120551.0,32.0772,32.1378,32.0621,32.1151,120551.0
2016-06-17 14:25:00,42.41,42.48,42.38,42.46,131018.0,32.1151,32.1681,32.0924,32.153,131018.0
2016-06-17 14:30:00,42.47,42.58,42.41,42.58,130236.0,32.1605,32.2438,32.1151,32.2438,130236.0
2016-06-17 14:35:00,42.58,42.61,42.53,42.56,135889.0,32.2438,32.2666,32.206,32.2287,135889.0
2016-06-17 14:40:00,42.57,42.64,42.52,42.62,162711.0,32.2363,32.2893,32.1984,32.2741,162711.0
2016-06-17 14:45:00,42.62,42.64,42.57,42.63,164840.0,32.2741,32.2893,32.2363,32.2817,164840.0
2016-06-17 14:50:00,42.63,42.65,42.59,42.59,81914.0,32.2817,32.2968,32.2514,32.2514,81914.0
2016-06-17 14:55:00,42.6,42.6,42.53,42.55,83881.0,32.259,32.259,32.206,32.2211,83881.0
2016-06-17 15:00:00,42.55,42.59,42.52,42.54,182494.0,32.2211,32.2514,32.1984,32.2135,182494.0
2016-06-17 15:05:00,42.53,42.55,42.52,42.54,116065.0,32.206,32.2211,32.1984,32.2135,116065.0
2016-06-17 15:10:00,42.54,42.57,42.51,42.55,135779.0,32.2135,32.2363,32.1908,32.2211,135779.0
2016-06-17 15:15:00,42.55,42.55,42.48,42.52,112827.0,32.2211,32.2211,32.1681,32.1984,112827.0
2016-06-17 15:20:00,42.53,42.55,42.5,42.52,80395.0,32.206,32.2211,32.1833,32.1984,80395.0
2016-06-17 15:25:00,42.53,42.55,42.51,42.52,90077.0,32.206,32.2211,32.1908,32.1984,90077.0
2016-06-17 15:30:00,42.52,42.53,42.47,42.52,185724.0,32.1984,32.206,32.1605,32.1984,185724.0
2016-06-17 15:35:00,42.52,42.55,42.48,42.5,235651.0,32.1984,32.2211,32.1681,32.1833,235651.0
2016-06-17 15:40:00,42.49,42.51,42.46,42.48,221113.0,32.1757,32.1908,32.153,32.1681,221113.0
2016-06-17 15:45:00,42.48,42.51,42.43,42.48,340317.0,32.1681,32.1908,32.1303,32.1681,340317.0
2016-06-17 15:50:00,42.47,42.51,42.45,42.5,338954.0,32.1605,32.1908,32.1454,32.1833,338954.0
2016-06-17 15:55:00,42.5,42.51,42.46,42.48,712401.0,32.1833,32.1908,32.153,32.1681,712401.0
2016-06-20 09:30:00,43.46,43.81,43.46,43.62,1096599.0,32.9102,33.1753,32.9102,33.0314,1096599.0
2016-06-20 09:35:00,43.64,43.71,43.41,43.66,591290.0,33.0465,33.0995,32.8724,33.0617,591290.0
2016-06-20 09:40:00,43.65,43.88,43.6,43.8,1158249.0,33.0541,33.2283,33.0162,33.1677,1158249.0
2016-06-20 09:45:00,43.8,43.93,43.73,43.76,637750.0,33.1677,33.2661,33.1147,33.1374,637750.0
2016-06-20 09:50:00,43.76,43.9,43.75,43.81,342175.0,33.1374,33.2434,33.1298,33.1753,342175.0
2016-06-20 09:55:00,43.81,43.93,43.72,43.78,662783.0,33.1753,33.2661,33.1071,33.1525,662783.0
2016-06-20 10:00:00,43.77,44.04,43.77,44.02,645069.0,33.145,33.3494,33.145,33.3343,645069.0
2016-06-20 10:05:00,44.01,44.05,43.9,43.93,448457.0,33.3267,33.357,33.2434,33.2661,448457.0
2016-06-20 10:10:00,43.93,43.97,43.84,43.85,354148.0,33.2661,33.2964,33.198,33.2056,354148.0
2016-06-20 10:15:00,43.84,43.9,43.78,43.86,225250.0,33.198,33.2434,33.1525,33.2131,225250.0
2016-06-20 10:20:00,43.86,43.89,43.74,43.76,242759.0,33.2131,33.2358,33.1223,33.1374,242759.0
2016-06-20 10:25:00,43.76,43.79,43.65,43.72,251737.0,33.1374,33.1601,33.0541,33.1071,251737.0
2016-06-20 10:30:00,43.72,43.72,43.56,43.61,315898.0,33.1071,33.1071,32.9859,33.0238,315898.0
2016-06-20 10:35:00,43.62,43.64,43.46,43.49,263233.0,33.0314,33.0465,32.9102,32.9329,263233.0
2016-06-20 10:40:00,43.48,43.56,43.47,43.56,237376.0,32.9254,32.9859,32.9178,32.9859,237376.0
2016-06-20 10:45:00,43.56,43.57,43.48,43.49,173451.0,32.9859,32.9935,32.9254,32.9329,173451.0
2016-06-20 10:50:00,43.48,43.56,43.44,43.56,269818.0,32.9254,32.9859,32.8951,32.9859,269818.0
2016-06-20 10:55:00,43.56,43.61,43.46,43.47,162763.0,32.9859,33.0238,32.9102,32.9178,162763.0
2016-06-20 11:00:00,43.47,43.54,43.41,43.48,190621.0,32.9178,32.9708,32.8724,32.9254,190621.0
2016-06-20 11:05:00,43.47,43.53,43.44,43.47,177269.0,32.9178,32.9632,32.8951,32.9178,177269.0
2016-06-20 11:10:00,43.46,43.49,43.22,43.23,309589.0,32.9102,32.9329,32.7285,32.7361,309589.0
2016-06-20 11:15:00,43.23,43.33,43.22,43.31,250294.0,32.7361,32.8118,32.7285,32.7966,250294.0
2016-06-20 11:20:00,43.32,43.38,43.22,43.27,188666.0,32.8042,32.8496,32.7285,32.7663,188666.0
2016-06-20 11:25:00,43.27,43.33,43.14,43.16,208554.0,32.7663,32.8118,32.6679,32.683,208554.0
2016-06-20 11:30:00,43.16,43.18,43.08,43.11,446073.0,32.683,32.6982,32.6225,32.6452,446073.0
2016-06-20 11:35:00,43.12,43.14,43.07,43.13,180017.0,32.6528,32.6679,32.6149,32.6603,180017.0
2016-06-20 11:40:00,43.13,43.17,43.07,43.08,244655.0,32.6603,32.6906,32.6149,32.6225,244655.0
2016-06-20 11:45:00,43.08,43.09,43.0,43.01,148790.0,32.6225,32.63,32.5619,32.5695,148790.0
2016-06-20 11:50:00,43.01,43.08,42.99,43.0,226447.0,32.5695,32.6225,32.5543,32.5619,226447.0
2016-06-20 11:55:00,43.01,43.15,42.98,43.15,130247.0,32.5695,32.6755,32.5467,32.6755,130247.0
2016-06-20 12:00:00,43.15,43.16,43.1,43.14,251996.0,32.6755,32.683,32.6376,32.6679,251996.0
2016-06-20 12:05:00,43.14,43.23,43.13,43.21,178753.0,32.6679,32.7361,32.6603,32.7209,178753.0
2016-06-20 12:10:00,43.21,43.21,43.11,43.14,194199.0,32.7209,32.7209,32.6452,32.6679,194199.0
2016-06-20 12:15:00,43.14,43.21,43.09,43.18,145987.0,32.6679,32.7209,32.63,32.6982,145987.0
2016-06-20 12:20:00,43.18,43.2,43.13,43.16,82898.0,32.6982,32.7133,32.6603,32.683,82898.0
2016-06-20 12:25:00,43.16,43.19,43.1,43.15,81650.0,32.683,32.7058,32.6376,32.6755,81650.0
2016-06-20 12:30:00,43.15,43.2,43.13,43.16,96210.0,32.6755,32.7133,32.6603,32.683,96210.0
2016-06-20 12:35:00,43.15,43.17,43.11,43.13,76673.0,32.6755,32.6906,32.6452,32.6603,76673.0
2016-06-20 12:40:00,43.12,43.14,43.05,43.05,95011.0,32.6528,32.6679,32.5997,32.5997,95011.0
2016-06-20 12:45:00,43.05,43.11,43.03,43.09,79502.0,32.5997,32.6452,32.5846,32.63,79502.0
2016-06-20 12:50:00,43.08,43.12,43.07,43.1,86006.0,32.6225,32.6528,32.6149,32.6376,86006.0
2016-06-20 12:55:00,43.1,43.16,43.08,43.1,194365.0,32.6376,32.683,32.6225,32.6376,194365.0
2016-06-20 13:00:00,43.1,43.12,43.05,43.11,117654.0,32.6376,32.6528,32.5997,32.6452,117654.0
2016-06-20 13:05:00,43.11,43.11,43.07,43.09,88242.0,32.6452,32.6452,32.6149,32.63,88242.0
2016-06-20 13:10:00,43.09,43.1,42.98,42.98,173758.0,32.63,32.6376,32.5467,32.5467,173758.0
2016-06-20 13:15:00,42.98,43.05,42.94,43.04,220112.0,32.5467,32.5997,32.5165,32.5922,220112.0
2016-06-20 13:20:00,43.03,43.06,42.98,43.04,126258.0,32.5846,32.6073,32.5467,32.5922,126258.0
2016-06-20 13:25:00,43.04,43.04,42.93,42.95,144691.0,32.5922,32.5922,32.5089,32.524,144691.0
2016-06-20 13:30:00,42.94,42.98,42.9,42.96,113951.0,32.5165,32.5467,32.4862,32.5316,113951.0
2016-06-20 13:35:00,42.95,43.0,42.94,42.97,112306.0,32.524,32.5619,32.5165,32.5392,112306.0
2016-06-20 13:40:00,42.97,43.05,42.95,43.05,144348.0,32.5392,32.5997,32.524,32.5997,144348.0
2016-06-20 13:45:00,43.04,43.08,43.02,43.07,130585.0,32.5922,32.6225,32.577,32.6149,130585.0
2016-06-20 13:50:00,43.06,43.11,43.05,43.06,148971.0,32.6073,32.6452,32.5997,32.6073,148971.0
2016-06-20 13:55:00,43.07,43.09,43.03,43.03,110666.0,32.6149,32.63,32.5846,32.5846,110666.0
2016-06-20 14:00:00,43.03,43.07,42.99,43.0,106296.0,32.5846,32.6149,32.5543,32.5619,106296.0
2016-06-20 14:05:00,43.01,43.05,42.99,43.04,226028.0,32.5695,32.5997,32.5543,32.5922,226028.0
2016-06-20 14:10:00,43.04,43.1,42.96,42.97,183374.0,32.5922,32.6376,32.5316,32.5392,183374.0
2016-06-20 14:15:00,42.97,42.99,42.9,42.95,68009.0,32.5392,32.5543,32.4862,32.524,68009.0
2016-06-20 14:20:00,42.95,42.96,42.9,42.96,79545.0,32.524,32.5316,32.4862,32.5316,79545.0
2016-06-20 14:25:00,42.96,42.96,42.87,42.91,129000.0,32.5316,32.5316,32.4634,32.4937,129000.0
2016-06-20 14:30:00,42.9,42.92,42.88,42.9,123299.0,32.4862,32.5013,32.471,32.4862,123299.0
2016-06-20 14:35:00,42.9,42.95,42.89,42.9,89929.0,32.4862,32.524,32.4786,32.4862,89929.0
2016-06-20 14:40:00,42.91,42.93,42.86,42.89,153601.0,32.4937,32.5089,32.4559,32.4786,153601.0
2016-06-20 14:45:00,42.89,42.95,42.87,42.95,169922.0,32.4786,32.524,32.4634,32.524,169922.0
2016-06-20 14:50:00,42.95,43.0,42.92,42.96,113604.0,32.524,32.5619,32.5013,32.5316,113604.0
2016-06-20 14:55:00,42.96,43.01,42.94,42.98,153199.0,32.5316,32.5695,32.5165,32.5467,153199.0
2016-06-20 15:00:00,42.98,43.0,42.95,43.0,99469.0,32.5467,32.5619,32.524,32.5619,99469.0
2016-06-20 15:05:00,42.99,43.0,42.93,42.95,121209.0,32.5543,32.5619,32.5089,32.524,121209.0
2016-06-20 15:10:00,42.94,42.95,42.9,42.95,142254.0,32.5165,32.524,32.4862,32.524,142254.0
2016-06-20 15:15:00,42.94,42.94,42.88,42.93,195207.0,32.5165,32.5165,32.471,32.5089,195207.0
2016-06-20 15:20:00,42.92,42.96,42.9,42.95,169122.0,32.5013,32.5316,32.4862,32.524,169122.0
2016-06-20 15:25:00,42.95,42.95,42.88,42.89,333367.0,32.524,32.524,32.471,32.4786,333367.0
2016-06-20 15:30:00,42.88,42.93,42.88,42.9,119379.0,32.471,32.5089,32.471,32.4862,119379.0
2016-06-20 15:35:00,42.9,42.93,42.88,42.93,174412.0,32.4862,32.5089,32.471,32.5089,174412.0
2016-06-20 15:40:00,42.93,42.97,42.89,42.92,235002.0,32.5089,32.5392,32.4786,32.5013,235002.0
2016-06-20 15:45:00,42.92,42.93,42.84,42.85,226463.0,32.5013,32.5089,32.4407,32.4483,226463.0
2016-06-20 15:50:00,42.85,42.85,42.79,42.8,242036.0,32.4483,32.4483,32.4029,32.4104,242036.0
2016-06-20 15:55:00,42.79,42.85,42.78,42.8,736839.0,32.4029,32.4483,32.3953,32.4104,736839.0
2016-06-21 09:30:00,43.14,43.21,42.99,43.09,536358.0,32.6679,32.7209,32.5543,32.63,536358.0
2016-06-21 09:35:00,43.09,43.09,42.8,42.87,472660.0,32.63,32.63,32.4104,32.4634,472660.0
2016-06-21 09:40:00,42.86,42.86,42.72,42.79,396986.0,32.4559,32.4559,32.3499,32.4029,396986.0
2016-06-21 09:45:00,42.79,42.85,42.75,42.8,203342.0,32.4029,32.4483,32.3726,32.4104,203342.0
2016-06-21 09:50:00,42.8,42.84,42.7,42.75,340762.0,32.4104,32.4407,32.3347,32.3726,340762.0
2016-06-21 09:55:00,42.76,42.8,42.71,42.79,129830.0,32.3801,32.4104,32.3423,32.4029,129830.0
2016-06-21 10:00:00,42.78,42.81,42.51,42.51,405015.0,32.3953,32.418,32.1908,32.1908,405015.0
2016-06-21 10:05:00,42.52,42.65,42.47,42.59,257709.0,32.1984,32.2968,32.1605,32.2514,257709.0
2016-06-21 10:10:00,42.6,42.79,42.56,42.77,199137.0,32.259,32.4029,32.2287,32.3877,199137.0
2016-06-21 10:15:00,42.76,42.77,42.62,42.66,182057.0,32.3801,32.3877,32.2741,32.3044,182057.0
2016-06-21 10:20:00,42.66,42.68,42.48,42.54,244721.0,32.3044,32.3196,32.1681,32.2135,244721.0
2016-06-21 10:25:00,42.54,42.7,42.52,42.66,221144.0,32.2135,32.3347,32.1984,32.3044,221144.0
2016-06-21 10:30:00,42.67,42.74,42.65,42.68,207418.0,32.312,32.365,32.2968,32.3196,207418.0
2016-06-21 10:35:00,42.67,42.69,42.61,42.63,154033.0,32.312,32.3271,32.2666,32.2817,154033.0
2016-06-21 10:40:00,42.64,42.73,42.57,42.72,136413.0,32.2893,32.3574,32.2363,32.3499,136413.0
2016-06-21 10:45:00,42.72,42.79,42.66,42.76,149372.0,32.3499,32.4029,32.3044,32.3801,149372.0
2016-06-21 10:50:00,42.76,42.85,42.72,42.84,110688.0,32.3801,32.4483,32.3499,32.4407,110688.0
2016-06-21 10:55:00,42.84,42.9,42.81,42.83,136817.0,32.4407,32.4862,32.418,32.4332,136817.0
2016-06-21 11:00:00,42.82,42.96,42.78,42.92,218088.0,32.4256,32.5316,32.3953,32.5013,218088.0
2016-06-21 11:05:00,42.93,42.95,42.85,42.88,140140.0,32.5089,32.524,32.4483,32.471,140140.0
2016-06-21 11:10:00,42.88,42.93,42.82,42.93,199173.0,32.471,32.5089,32.4256,32.5089,199173.0
2016-06-21 11:15:00,42.93,43.0,42.9,43.0,284092.0,32.5089,32.5619,32.4862,32.5619,284092.0
2016-06-21 11:20:00,43.0,43.04,42.97,42.99,139788.0,32.5619,32.5922,32.5392,32.5543,139788.0
2016-06-21 11:25:00,43.0,43.09,42.97,43.04,187216.0,32.5619,32.63,32.5392,32.5922,187216.0
2016-06-21 11:30:00,43.03,43.03,42.82,42.83,299168.0,32.5846,32.5846,32.4256,32.4332,299168.0
2016-06-21 11:35:00,42.83,42.85,42.79,42.82,145998.0,32.4332,32.4483,32.4029,32.4256,145998.0
2016-06-21 11:40:00,42.83,42.83,42.77,42.8,103546.0,32.4332,32.4332,32.3877,32.4104,103546.0
2016-06-21 11:45:00,42.79,42.8,42.69,42.73,98278.0,32.4029,32.4104,32.3271,32.3574,98278.0
2016-06-21 11:50:00,42.72,42.72,42.64,42.67,121615.0,32.3499,32.3499,32.2893,32.312,121615.0
2016-06-21 11:55:00,42.66,42.79,42.66,42.76,80609.0,32.3044,32.4029,32.3044,32.3801,80609.0
2016-06-21 12:00:00,42.75,42.79,42.69,42.7,89649.0,32.3726,32.4029,32.3271,32.3347,89649.0
2016-06-21 12:05:00,42.71,42.75,42.66,42.73,137074.0,32.3423,32.3726,32.3044,32.3574,137074.0
2016-06-21 12:10:00,42.72,42.74,42.7,42.73,48782.0,32.3499,32.365,32.3347,32.3574,48782.0
2016-06-21 12:15:00,42.73,42.82,42.72,42.82,91273.0,32.3574,32.4256,32.3499,32.4256,91273.0
2016-06-21 12:20:00,42.82,42.84,42.78,42.81,56401.0,32.4256,32.4407,32.3953,32.418,56401.0
2016-06-21 12:25:00,42.8,42.86,42.8,42.85,69931.0,32.4104,32.4559,32.4104,32.4483,69931.0
2016-06-21 12:30:00,42.85,42.88,42.82,42.83,47121.0,32.4483,32.471,32.4256,32.4332,47121.0
2016-06-21 12:35:00,42.83,42.85,42.81,42.82,65429.0,32.4332,32.4483,32.418,32.4256,65429.0
2016-06-21 12:40:00,42.82,42.82,42.78,42.79,85059.0,32.4256,32.4256,32.3953,32.4029,85059.0
2016-06-21 12:45:00,42.78,42.8,42.74,42.74,111006.0,32.3953,32.4104,32.365,32.365,111006.0
2016-06-21 12:50:00,42.75,42.75,42.7,42.72,128641.0,32.3726,32.3726,32.3347,32.3499,128641.0
2016-06-21 12:55:00,42.71,42.74,42.67,42.68,116049.0,32.3423,32.365,32.312,32.3196,116049.0
2016-06-21 13:00:00,42.68,42.76,42.65,42.76,80056.0,32.3196,32.3801,32.2968,32.3801,80056.0
2016-06-21 13:05:00,42.76,42.84,42.75,42.83,62419.0,32.3801,32.4407,32.3726,32.4332,62419.0
2016-06-21 13:10:00,42.82,42.82,42.75,42.76,61960.0,32.4256,32.4256,32.3726,32.3801,61960.0
2016-06-21 13:15:00,42.76,42.79,42.75,42.77,61701.0,32.3801,32.4029,32.3726,32.3877,61701.0
2016-06-21 13:20:00,42.77,42.78,42.69,42.71,120442.0,32.3877,32.3953,32.3271,32.3423,120442.0
2016-06-21 13:25:00,42.71,42.73,42.7,42.72,52486.0,32.3423,32.3574,32.3347,32.3499,52486.0
2016-06-21 13:30:00,42.73,42.78,42.72,42.74,67363.0,32.3574,32.3953,32.3499,32.365,67363.0
2016-06-21 13:35:00,42.73,42.75,42.67,42.72,64741.0,32.3574,32.3726,32.312,32.3499,64741.0
2016-06-21 13:40:00,42.71,42.74,42.69,42.7,75374.0,32.3423,32.365,32.3271,32.3347,75374.0
2016-06-21 13:45:00,42.71,42.73,42.69,42.69,55999.0,32.3423,32.3574,32.3271,32.3271,55999.0
2016-06-21 13:50:00,42.68,42.72,42.68,42.72,50756.0,32.3196,32.3499,32.3196,32.3499,50756.0
2016-06-21 13:55:00,42.72,42.77,42.71,42.75,100845.0,32.3499,32.3877,32.3423,32.3726,100845.0
2016-06-21 14:00:00,42.75,42.76,42.7,42.73,75569.0,32.3726,32.3801,32.3347,32.3574,75569.0
2016-06-21 14:05:00,42.73,42.83,42.73,42.82,69561.0,32.3574,32.4332,32.3574,32.4256,69561.0
2016-06-21 14:10:00,42.82,42.88,42.82,42.86,227838.0,32.4256,32.471,32.4256,32.4559,227838.0
2016-06-21 14:15:00,42.86,42.91,42.86,42.91,143395.0,32.4559,32.4937,32.4559,32.4937,143395.0
2016-06-21 14:20:00,42.9,42.92,42.88,42.89,161474.0,32.4862,32.5013,32.471,32.4786,161474.0
2016-06-21 14:25:00,42.89,42.95,42.88,42.93,100463.0,32.4786,32.524,32.471,32.5089,100463.0
2016-06-21 14:30:00,42.93,42.94,42.9,42.94,112032.0,32.5089,32.5165,32.4862,32.5165,112032.0
2016-06-21 14:35:00,42.94,43.05,42.93,43.01,232196.0,32.5165,32.5997,32.5089,32.5695,232196.0
2016-06-21 14:40:00,43.01,43.04,42.99,43.02,159286.0,32.5695,32.5922,32.5543,32.577,159286.0
2016-06-21 14:45:00,43.02,43.07,43.01,43.04,150279.0,32.577,32.6149,32.5695,32.5922,150279.0
2016-06-21 14:50:00,43.03,43.06,43.0,43.01,99040.0,32.5846,32.6073,32.5619,32.5695,99040.0
2016-06-21 14:55:00,43.01,43.04,42.99,43.0,142386.0,32.5695,32.5922,32.5543,32.5619,142386.0
2016-06-21 15:00:00,43.0,43.02,42.91,42.93,173647.0,32.5619,32.577,32.4937,32.5089,173647.0
2016-06-21 15:05:00,42.93,42.95,42.91,42.94,103532.0,32.5089,32.524,32.4937,32.5165,103532.0
2016-06-21 15:10:00,42.94,42.96,42.88,42.93,151264.0,32.5165,32.5316,32.471,32.5089,151264.0
2016-06-21 15:15:00,42.93,43.0,42.92,42.98,118113.0,32.5089,32.5619,32.5013,32.5467,118113.0
2016-06-21 15:20:00,42.98,43.0,42.94,42.98,177582.0,32.5467,32.5619,32.5165,32.5467,177582.0
2016-06-21 15:25:00,42.98,43.02,42.96,43.01,124369.0,32.5467,32.577,32.5316,32.5695,124369.0
2016-06-21 15:30:00,43.01,43.02,42.92,42.94,142487.0,32.5695,32.577,32.5013,32.5165,142487.0
2016-06-21 15:35:00,42.94,42.97,42.92,42.96,148208.0,32.5165,32.5392,32.5013,32.5316,148208.0
2016-06-21 15:40:00,42.95,42.97,42.9,42.93,157118.0,32.524,32.5392,32.4862,32.5089,157118.0
2016-06-21 15:45:00,42.93,42.98,42.91,42.95,306423.0,32.5089,32.5467,32.4937,32.524,306423.0
2016-06-21 15:50:00,42.95,42.97,42.92,42.92,337947.0,32.524,32.5392,32.5013,32.5013,337947.0
2016-06-21 15:55:00,42.92,42.94,42.88,42.91,833778.0,32.5013,32.5165,32.471,32.4937,833778.0
2016-06-22 09:30:00,42.87,43.1,42.87,43.09,438380.0,32.4634,32.6376,32.4634,32.63,438380.0
2016-06-22 09:35:00,43.09,43.23,43.01,43.12,517073.0,32.63,32.7361,32.5695,32.6528,517073.0
2016-06-22 09:40:00,43.12,43.27,43.12,43.22,559277.0,32.6528,32.7663,32.6528,32.7285,559277.0
2016-06-22 09:45:00,43.21,43.36,43.17,43.29,366504.0,32.7209,32.8345,32.6906,32.7815,366504.0
2016-06-22 09:50:00,43.28,43.38,43.26,43.28,374831.0,32.7739,32.8496,32.7588,32.7739,374831.0
2016-06-22 09:55:00,43.27,43.41,43.25,43.26,302405.0,32.7663,32.8724,32.7512,32.7588,302405.0
2016-06-22 10:00:00,43.26,43.31,43.19,43.23,414231.0,32.7588,32.7966,32.7058,32.7361,414231.0
2016-06-22 10:05:00,43.24,43.31,43.24,43.31,242402.0,32.7436,32.7966,32.7436,32.7966,242402.0
2016-06-22 10:10:00,43.3,43.34,43.26,43.34,196124.0,32.7891,32.8194,32.7588,32.8194,196124.0
2016-06-22 10:15:00,43.33,43.36,43.27,43.31,158092.0,32.8118,32.8345,32.7663,32.7966,158092.0
2016-06-22 10:20:00,43.31,43.31,43.22,43.28,157428.0,32.7966,32.7966,32.7285,32.7739,157428.0
2016-06-22 10:25:00,43.28,43.33,43.24,43.29,136137.0,32.7739,32.8118,32.7436,32.7815,136137.0
2016-06-22 10:30:00,43.28,43.36,43.19,43.34,252911.0,32.7739,32.8345,32.7058,32.8194,252911.0
2016-06-22 10:35:00,43.34,43.38,43.28,43.29,143473.0,32.8194,32.8496,32.7739,32.7815,143473.0
2016-06-22 10:40:00,43.29,43.34,43.28,43.34,88643.0,32.7815,32.8194,32.7739,32.8194,88643.0
2016-06-22 10:45:00,43.34,43.38,43.28,43.37,211031.0,32.8194,32.8496,32.7739,32.8421,211031.0
2016-06-22 10:50:00,43.37,43.42,43.35,43.41,275072.0,32.8421,32.8799,32.8269,32.8724,275072.0
2016-06-22 10:55:00,43.42,43.43,43.35,43.38,345291.0,32.8799,32.8875,32.8269,32.8496,345291.0
2016-06-22 11:00:00,43.38,43.42,43.34,43.36,267321.0,32.8496,32.8799,32.8194,32.8345,267321.0
2016-06-22 11:05:00,43.37,43.37,43.26,43.28,206533.0,32.8421,32.8421,32.7588,32.7739,206533.0
2016-06-22 11:10:00,43.28,43.4,43.28,43.37,111995.0,32.7739,32.8648,32.7739,32.8421,111995.0
2016-06-22 11:15:00,43.36,43.4,43.31,43.34,105186.0,32.8345,32.8648,32.7966,32.8194,105186.0
2016-06-22 11:20:00,43.34,43.35,43.27,43.3,110556.0,32.8194,32.8269,32.7663,32.7891,110556.0
2016-06-22 11:25:00,43.29,43.35,43.29,43.34,117972.0,32.7815,32.8269,32.7815,32.8194,117972.0
2016-06-22 11:30:00,43.34,43.34,43.12,43.15,364460.0,32.8194,32.8194,32.6528,32.6755,364460.0
2016-06-22 11:35:00,43.15,43.23,43.12,43.16,172246.0,32.6755,32.7361,32.6528,32.683,172246.0
2016-06-22 11:40:00,43.16,43.16,43.06,43.11,214485.0,32.683,32.683,32.6073,32.6452,214485.0
2016-06-22 11:45:00,43.11,43.23,43.09,43.15,325391.0,32.6452,32.7361,32.63,32.6755,325391.0
2016-06-22 11:50:00,43.14,43.26,43.13,43.23,190602.0,32.6679,32.7588,32.6603,32.7361,190602.0
2016-06-22 11:55:00,43.23,43.32,43.23,43.32,108704.0,32.7361,32.8042,32.7361,32.8042,108704.0
2016-06-22 12:00:00,43.31,43.34,43.25,43.26,138443.0,32.7966,32.8194,32.7512,32.7588,138443.0
2016-06-22 12:05:00,43.26,43.29,43.21,43.22,90223.0,32.7588,32.7815,32.7209,32.7285,90223.0
2016-06-22 12:10:00,43.22,43.27,43.21,43.23,89736.0,32.7285,32.7663,32.7209,32.7361,89736.0
2016-06-22 12:15:00,43.24,43.26,43.17,43.18,169061.0,32.7436,32.7588,32.6906,32.6982,169061.0
2016-06-22 12:20:00,43.17,43.19,43.08,43.08,94837.0,32.6906,32.7058,32.6225,32.6225,94837.0
2016-06-22 12:25:00,43.08,43.13,43.06,43.12,96828.0,32.6225,32.6603,32.6073,32.6528,96828.0
2016-06-22 12:30:00,43.11,43.14,43.1,43.14,68814.0,32.6452,32.6679,32.6376,32.6679,68814.0
2016-06-22 12:35:00,43.13,43.13,43.08,43.09,68759.0,32.6603,32.6603,32.6225,32.63,68759.0
2016-06-22 12:40:00,43.09,43.12,43.07,43.08,68405.0,32.63,32.6528,32.6149,32.6225,68405.0
2016-06-22 12:45:00,43.08,43.09,42.97,42.97,188588.0,32.6225,32.63,32.5392,32.5392,188588.0
2016-06-22 12:50:00,42.97,43.04,42.97,42.99,143118.0,32.5392,32.5922,32.5392,32.5543,143118.0
2016-06-22 12:55:00,42.98,43.09,42.98,43.08,203619.0,32.5467,32.63,32.5467,32.6225,203619.0
2016-06-22 13:00:00,43.08,43.08,42.91,42.92,201954.0,32.6225,32.6225,32.4937,32.5013,201954.0
2016-06-22 13:05:00,42.93,42.93,42.81,42.81,154764.0,32.5089,32.5089,32.418,32.418,154764.0
2016-06-22 13:10:00,42.81,42.87,42.79,42.87,172053.0,32.418,32.4634,32.4029,32.4634,172053.0
2016-06-22 13:15:00,42.86,42.86,42.82,42.82,211985.0,32.4559,32.4559,32.4256,32.4256,211985.0
2016-06-22 13:20:00,42.82,42.82,42.78,42.79,100786.0,32.4256,32.4256,32.3953,32.4029,100786.0
2016-06-22 13:25:00,42.79,42.88,42.78,42.85,267406.0,32.4029,32.471,32.3953,32.4483,267406.0
2016-06-22 13:30:00,42.84,42.9,42.83,42.86,187169.0,32.4407,32.4862,32.4332,32.4559,187169.0
2016-06-22 13:35:00,42.86,42.92,42.83,42.91,110429.0,32.4559,32.5013,32.4332,32.4937,110429.0
2016-06-22 13:40:00,42.9,42.94,42.89,42.94,51415.0,32.4862,32.5165,32.4786,32.5165,51415.0
2016-06-22 13:45:00,42.94,42.94,42.9,42.91,120246.0,32.5165,32.5165,32.4862,32.4937,120246.0
2016-06-22 13:50:00,42.9,42.95,42.9,42.95,102297.0,32.4862,32.524,32.4862,32.524,102297.0
2016-06-22 13:55:00,42.94,42.95,42.91,42.91,76669.0,32.5165,32.524,32.4937,32.4937,76669.0
2016-06-22 14:00:00,42.91,42.92,42.88,42.89,125977.0,32.4937,32.5013,32.471,32.4786,125977.0
2016-06-22 14:05:00,42.89,42.91,42.87,42.88,119524.0,32.4786,32.4937,32.4634,32.471,119524.0
2016-06-22 14:10:00,42.87,42.89,42.84,42.88,92302.0,32.4634,32.4786,32.4407,32.471,92302.0
2016-06-22 14:15:00,42.89,42.92,42.84,42.85,155813.0,32.4786,32.5013,32.4407,32.4483,155813.0
2016-06-22 14:20:00,42.85,42.85,42.79,42.82,160497.0,32.4483,32.4483,32.4029,32.4256,160497.0
2016-06-22 14:25:00,42.81,42.87,42.81,42.83,175455.0,32.418,32.4634,32.418,32.4332,175455.0
2016-06-22 14:30:00,42.83,42.84,42.76,42.79,123783.0,32.4332,32.4407,32.3801,32.4029,123783.0
2016-06-22 14:35:00,42.79,42.79,42.75,42.77,182153.0,32.4029,32.4029,32.3726,32.3877,182153.0
2016-06-22 14:40:00,42.77,42.79,42.75,42.76,228535.0,32.3877,32.4029,32.3726,32.3801,228535.0
2016-06-22 14:45:00,42.76,42.78,42.74,42.77,170781.0,32.3801,32.3953,32.365,32.3877,170781.0
2016-06-22 14:50:00,42.77,42.81,42.77,42.8,91531.0,32.3877,32.418,32.3877,32.4104,91531.0
2016-06-22 14:55:00,42.8,42.83,42.77,42.8,132781.0,32.4104,32.4332,32.3877,32.4104,132781.0
2016-06-22 15:00:00,42.8,42.89,42.8,42.88,217386.0,32.4104,32.4786,32.4104,32.471,217386.0
2016-06-22 15:05:00,42.88,42.89,42.77,42.79,155260.0,32.471,32.4786,32.3877,32.4029,155260.0
2016-06-22 15:10:00,42.78,42.81,42.76,42.77,140238.0,32.3953,32.418,32.3801,32.3877,140238.0
2016-06-22 15:15:00,42.77,42.8,42.74,42.75,146917.0,32.3877,32.4104,32.365,32.3726,146917.0
2016-06-22 15:20:00,42.75,42.76,42.7,42.71,168663.0,32.3726,32.3801,32.3347,32.3423,168663.0
2016-06-22 15:25:00,42.71,42.73,42.67,42.68,163114.0,32.3423,32.3574,32.312,32.3196,163114.0
2016-06-22 15:30:00,42.68,42.73,42.68,42.71,186275.0,32.3196,32.3574,32.3196,32.3423,186275.0
2016-06-22 15:35:00,42.71,42.76,42.66,42.73,187491.0,32.3423,32.3801,32.3044,32.3574,187491.0
2016-06-22 15:40:00,42.73,42.78,42.68,42.71,337982.0,32.3574,32.3953,32.3196,32.3423,337982.0
2016-06-22 15:45:00,42.71,42.75,42.69,42.7,269397.0,32.3423,32.3726,32.3271,32.3347,269397.0
2016-06-22 15:50:00,42.7,42.72,42.63,42.7,450781.0,32.3347,32.3499,32.2817,32.3347,450781.0
2016-06-22 15:55:00,42.7,42.74,42.63,42.66,780072.0,32.3347,32.365,32.2817,32.3044,780072.0
2016-06-23 09:30:00,43.51,43.93,43.47,43.87,1187057.0,32.9481,33.2661,32.9178,33.2207,1187057.0
2016-06-23 09:35:00,43.87,44.0,43.83,43.9,782362.0,33.2207,33.3191,33.1904,33.2434,782362.0
2016-06-23 09:40:00,43.9,43.98,43.84,43.94,857400.0,33.2434,33.304,33.198,33.2737,857400.0
2016-06-23 09:45:00,43.94,43.99,43.74,43.79,746529.0,33.2737,33.3116,33.1223,33.1601,746529.0
2016-06-23 09:50:00,43.78,43.8,43.6,43.61,442689.0,33.1525,33.1677,33.0162,33.0238,442689.0
2016-06-23 09:55:00,43.61,43.78,43.6,43.77,348177.0,33.0238,33.1525,33.0162,33.145,348177.0
2016-06-23 10:00:00,43.77,43.95,43.71,43.92,657806.0,33.145,33.2813,33.0995,33.2586,657806.0
2016-06-23 10:05:00,43.92,43.92,43.82,43.85,352234.0,33.2586,33.2586,33.1828,33.2056,352234.0
2016-06-23 10:10:00,43.85,43.97,43.84,43.96,371011.0,33.2056,33.2964,33.198,33.2888,371011.0
2016-06-23 10:15:00,43.96,44.01,43.87,43.91,617262.0,33.2888,33.3267,33.2207,33.251,617262.0
2016-06-23 10:20:00,43.91,44.04,43.89,44.01,769611.0,33.251,33.3494,33.2358,33.3267,769611.0
2016-06-23 10:25:00,44.01,44.04,43.84,43.87,300914.0,33.3267,33.3494,33.198,33.2207,300914.0
2016-06-23 10:30:00,43.88,43.92,43.8,43.9,472680.0,33.2283,33.2586,33.1677,33.2434,472680.0
2016-06-23 10:35:00,43.89,43.97,43.79,43.94,243026.0,33.2358,33.2964,33.1601,33.2737,243026.0
2016-06-23 10:40:00,43.94,43.95,43.87,43.94,200004.0,33.2737,33.2813,33.2207,33.2737,200004.0
2016-06-23 10:45:00,43.95,43.96,43.88,43.96,210332.0,33.2813,33.2888,33.2283,33.2888,210332.0
2016-06-23 10:50:00,43.95,43.99,43.91,43.98,140202.0,33.2813,33.3116,33.251,33.304,140202.0
2016-06-23 10:55:00,43.98,44.03,43.95,43.97,147154.0,33.304,33.3419,33.2813,33.2964,147154.0
2016-06-23 11:00:00,43.98,44.0,43.91,43.93,193168.0,33.304,33.3191,33.251,33.2661,193168.0
2016-06-23 11:05:00,43.93,43.96,43.89,43.93,82024.0,33.2661,33.2888,33.2358,33.2661,82024.0
2016-06-23 11:10:00,43.94,44.01,43.9,44.0,289994.0,33.2737,33.3267,33.2434,33.3191,289994.0
2016-06-23 11:15:00,44.01,44.1,43.99,44.07,427298.0,33.3267,33.3949,33.3116,33.3721,427298.0
2016-06-23 11:20:00,44.08,44.13,44.07,44.09,278484.0,33.3797,33.4176,33.3721,33.3873,278484.0
2016-06-23 11:25:00,44.09,44.18,44.09,44.16,309703.0,33.3873,33.4554,33.3873,33.4403,309703.0
2016-06-23 11:30:00,44.16,44.18,44.07,44.16,380146.0,33.4403,33.4554,33.3721,33.4403,380146.0
2016-06-23 11:35:00,44.17,44.18,44.1,44.17,352868.0,33.4479,33.4554,33.3949,33.4479,352868.0
2016-06-23 11:40:00,44.16,44.18,44.1,44.12,218539.0,33.4403,33.4554,33.3949,33.41,218539.0
2016-06-23 11:45:00,44.11,44.15,44.08,44.14,160314.0,33.4024,33.4327,33.3797,33.4252,160314.0
2016-06-23 11:50:00,44.14,44.18,44.13,44.15,273949.0,33.4252,33.4554,33.4176,33.4327,273949.0
2016-06-23 11:55:00,44.16,44.24,44.15,44.22,249291.0,33.4403,33.5009,33.4327,33.4857,249291.0
2016-06-23 12:00:00,44.23,44.25,44.21,44.22,288839.0,33.4933,33.5085,33.4782,33.4857,288839.0
2016-06-23 12:05:00,44.23,44.23,44.18,44.19,132764.0,33.4933,33.4933,33.4554,33.463,132764.0
2016-06-23 12:10:00,44.19,44.23,44.18,44.2,166938.0,33.463,33.4933,33.4554,33.4706,166938.0
2016-06-23 12:15:00,44.2,44.23,44.16,44.16,223875.0,33.4706,33.4933,33.4403,33.4403,223875.0
2016-06-23 12:20:00,44.16,44.18,44.13,44.18,192282.0,33.4403,33.4554,33.4176,33.4554,192282.0
2016-06-23 12:25:00,44.18,44.21,44.16,44.18,79532.0,33.4554,33.4782,33.4403,33.4554,79532.0
2016-06-23 12:30:00,44.18,44.2,44.16,44.17,104239.0,33.4554,33.4706,33.4403,33.4479,104239.0
2016-06-23 12:35:00,44.17,44.22,44.17,44.17,132344.0,33.4479,33.4857,33.4479,33.4479,132344.0
2016-06-23 12:40:00,44.17,44.2,44.16,44.17,186515.0,33.4479,33.4706,33.4403,33.4479,186515.0
2016-06-23 12:45:00,44.17,44.24,44.15,44.22,161956.0,33.4479,33.5009,33.4327,33.4857,161956.0
2016-06-23 12:50:00,44.22,44.28,44.22,44.27,154373.0,33.4857,33.5312,33.4857,33.5236,154373.0
2016-06-23 12:55:00,44.27,44.3,44.26,44.3,134975.0,33.5236,33.5463,33.516,33.5463,134975.0
2016-06-23 13:00:00,44.31,44.32,44.27,44.29,141066.0,33.5539,33.5615,33.5236,33.5387,141066.0
2016-06-23 13:05:00,44.29,44.31,44.24,44.3,97518.0,33.5387,33.5539,33.5009,33.5463,97518.0
2016-06-23 13:10:00,44.3,44.34,44.28,44.32,199694.0,33.5463,33.5766,33.5312,33.5615,199694.0
2016-06-23 13:15:00,44.31,44.36,44.27,44.34,292242.0,33.5539,33.5918,33.5236,33.5766,292242.0
2016-06-23 13:20:00,44.34,44.4,44.33,44.36,171272.0,33.5766,33.622,33.569,33.5918,171272.0
2016-06-23 13:25:00,44.36,44.42,44.36,44.41,137425.0,33.5918,33.6372,33.5918,33.6296,137425.0
2016-06-23 13:30:00,44.41,44.43,44.36,44.4,221646.0,33.6296,33.6448,33.5918,33.622,221646.0
2016-06-23 13:35:00,44.39,44.41,44.31,44.34,181647.0,33.6145,33.6296,33.5539,33.5766,181647.0
2016-06-23 13:40:00,44.34,44.35,44.3,44.35,195366.0,33.5766,33.5842,33.5463,33.5842,195366.0
2016-06-23 13:45:00,44.35,44.37,44.29,44.3,206523.0,33.5842,33.5993,33.5387,33.5463,206523.0
2016-06-23 13:50:00,44.29,44.36,44.28,44.34,163569.0,33.5387,33.5918,33.5312,33.5766,163569.0
2016-06-23 13:55:00,44.34,44.39,44.33,44.37,121921.0,33.5766,33.6145,33.569,33.5993,121921.0
2016-06-23 14:00:00,44.37,44.37,44.27,44.3,158362.0,33.5993,33.5993,33.5236,33.5463,158362.0
2016-06-23 14:05:00,44.3,44.33,44.29,44.32,73277.0,33.5463,33.569,33.5387,33.5615,73277.0
2016-06-23 14:10:00,44.32,44.35,44.3,44.32,84186.0,33.5615,33.5842,33.5463,33.5615,84186.0
2016-06-23 14:15:00,44.32,44.33,44.27,44.28,79957.0,33.5615,33.569,33.5236,33.5312,79957.0
2016-06-23 14:20:00,44.27,44.3,44.24,44.26,193785.0,33.5236,33.5463,33.5009,33.516,193785.0
2016-06-23 14:25:00,44.25,44.32,44.24,44.3,119380.0,33.5085,33.5615,33.5009,33.5463,119380.0
2016-06-23 14:30:00,44.3,44.33,44.27,44.27,109267.0,33.5463,33.569,33.5236,33.5236,109267.0
2016-06-23 14:35:00,44.28,44.29,44.23,44.27,194528.0,33.5312,33.5387,33.4933,33.5236,194528.0
2016-06-23 14:40:00,44.27,44.28,44.24,44.25,103694.0,33.5236,33.5312,33.5009,33.5085,103694.0
2016-06-23 14:45:00,44.26,44.33,44.25,44.3,120292.0,33.516,33.569,33.5085,33.5463,120292.0
2016-06-23 14:50:00,44.29,44.34,44.29,44.34,86967.0,33.5387,33.5766,33.5387,33.5766,86967.0
2016-06-23 14:55:00,44.34,44.35,44.28,44.3,147323.0,33.5766,33.5842,33.5312,33.5463,147323.0
2016-06-23 15:00:00,44.3,44.31,44.27,44.27,145002.0,33.5463,33.5539,33.5236,33.5236,145002.0
2016-06-23 15:05:00,44.27,44.29,44.23,44.25,126528.0,33.5236,33.5387,33.4933,33.5085,126528.0
2016-06-23 15:10:00,44.25,44.29,44.25,44.26,161905.0,33.5085,33.5387,33.5085,33.516,161905.0
2016-06-23 15:15:00,44.26,44.27,44.23,44.23,241220.0,33.516,33.5236,33.4933,33.4933,241220.0
2016-06-23 15:20:00,44.24,44.25,44.2,44.22,306136.0,33.5009,33.5085,33.4706,33.4857,306136.0
2016-06-23 15:25:00,44.22,44.28,44.21,44.28,150299.0,33.4857,33.5312,33.4782,33.5312,150299.0
2016-06-23 15:30:00,44.27,44.33,44.26,44.31,195094.0,33.5236,33.569,33.516,33.5539,195094.0
2016-06-23 15:35:00,44.31,44.33,44.29,44.32,221729.0,33.5539,33.569,33.5387,33.5615,221729.0
2016-06-23 15:40:00,44.32,44.32,44.28,44.32,289387.0,33.5615,33.5615,33.5312,33.5615,289387.0
2016-06-23 15:45:00,44.32,44.38,44.29,44.35,446196.0,33.5615,33.6069,33.5387,33.5842,446196.0
2016-06-23 15:50:00,44.35,44.5,44.35,44.48,807731.0,33.5842,33.6978,33.5842,33.6826,807731.0
2016-06-23 15:55:00,44.47,44.5,44.44,44.46,1072003.0,33.675,33.6978,33.6523,33.6675,1072003.0
2016-06-24 09:30:00,40.63,40.85,40.26,40.83,4476761.0,30.7672,30.9338,30.487,30.9186,4476761.0
2016-06-24 09:35:00,40.84,41.07,40.77,41.01,3253278.0,30.9262,31.1004,30.8732,31.055,3253278.0
2016-06-24 09:40:00,41.0,41.21,40.99,41.09,2668310.0,31.0474,31.2064,31.0398,31.1155,2668310.0
2016-06-24 09:45:00,41.09,41.11,40.8,40.89,2151203.0,31.1155,31.1307,30.8959,30.9641,2151203.0
2016-06-24 09:50:00,40.89,40.96,40.72,40.86,1434482.0,30.9641,31.0171,30.8353,30.9414,1434482.0
2016-06-24 09:55:00,40.86,41.12,40.86,41.06,1546957.0,30.9414,31.1383,30.9414,31.0928,1546957.0
2016-06-24 10:00:00,41.05,41.14,40.93,41.11,1480077.0,31.0852,31.1534,30.9944,31.1307,1480077.0
2016-06-24 10:05:00,41.11,41.22,40.95,41.2,2050304.0,31.1307,31.214,31.0095,31.1988,2050304.0
2016-06-24 10:10:00,41.2,41.36,41.19,41.32,1373476.0,31.1988,31.32,31.1913,31.2897,1373476.0
2016-06-24 10:15:00,41.31,41.32,41.05,41.06,1248572.0,31.2821,31.2897,31.0852,31.0928,1248572.0
2016-06-24 10:20:00,41.05,41.08,40.91,41.02,1114735.0,31.0852,31.108,30.9792,31.0625,1114735.0
2016-06-24 10:25:00,41.02,41.15,40.9,41.09,1122074.0,31.0625,31.161,30.9717,31.1155,1122074.0
2016-06-24 10:30:00,41.09,41.23,41.07,41.18,1056742.0,31.1155,31.2215,31.1004,31.1837,1056742.0
2016-06-24 10:35:00,41.2,41.38,41.15,41.36,721943.0,31.1988,31.3351,31.161,31.32,721943.0
2016-06-24 10:40:00,41.35,41.39,41.29,41.32,679901.0,31.3124,31.3427,31.267,31.2897,679901.0
2016-06-24 10:45:00,41.32,41.35,41.21,41.22,667206.0,31.2897,31.3124,31.2064,31.214,667206.0
2016-06-24 10:50:00,41.22,41.23,41.0,41.05,1020980.0,31.214,31.2215,31.0474,31.0852,1020980.0
2016-06-24 10:55:00,41.04,41.12,41.0,41.01,639470.0,31.0777,31.1383,31.0474,31.055,639470.0
2016-06-24 11:00:00,41.01,41.03,40.91,40.98,1198661.0,31.055,31.0701,30.9792,31.0322,1198661.0
2016-06-24 11:05:00,40.98,41.1,40.97,41.1,581201.0,31.0322,31.1231,31.0247,31.1231,581201.0
2016-06-24 11:10:00,41.1,41.13,41.03,41.12,557263.0,31.1231,31.1458,31.0701,31.1383,557263.0
2016-06-24 11:15:00,41.11,41.18,41.02,41.08,469115.0,31.1307,31.1837,31.0625,31.108,469115.0
2016-06-24 11:20:00,41.08,41.13,40.96,40.99,715935.0,31.108,31.1458,31.0171,31.0398,715935.0
2016-06-24 11:25:00,41.0,41.05,40.93,41.02,661031.0,31.0474,31.0852,30.9944,31.0625,661031.0
2016-06-24 11:30:00,41.02,41.13,40.92,40.94,617700.0,31.0625,31.1458,30.9868,31.0019,617700.0
2016-06-24 11:35:00,40.94,41.09,40.94,41.01,597165.0,31.0019,31.1155,31.0019,31.055,597165.0
2016-06-24 11:40:00,41.01,41.03,40.93,40.98,599653.0,31.055,31.0701,30.9944,31.0322,599653.0
2016-06-24 11:45:00,40.99,41.03,40.9,40.91,488979.0,31.0398,31.0701,30.9717,30.9792,488979.0
2016-06-24 11:50:00,40.92,40.93,40.75,40.79,1118533.0,30.9868,30.9944,30.8581,30.8884,1118533.0
2016-06-24 11:55:00,40.79,40.94,40.78,40.94,331853.0,30.8884,31.0019,30.8808,31.0019,331853.0
2016-06-24 12:00:00,40.94,40.97,40.85,40.88,422009.0,31.0019,31.0247,30.9338,30.9565,422009.0
2016-06-24 12:05:00,40.88,40.96,40.87,40.9,528753.0,30.9565,31.0171,30.9489,30.9717,528753.0
2016-06-24 12:10:00,40.9,40.91,40.8,40.87,447771.0,30.9717,30.9792,30.8959,30.9489,447771.0
2016-06-24 12:15:00,40.88,40.91,40.84,40.88,390883.0,30.9565,30.9792,30.9262,30.9565,390883.0
2016-06-24 12:20:00,40.87,40.92,40.83,40.85,397354.0,30.9489,30.9868,30.9186,30.9338,397354.0
2016-06-24 12:25:00,40.84,40.95,40.84,40.9,313237.0,30.9262,31.0095,30.9262,30.9717,313237.0
2016-06-24 12:30:00,40.91,40.96,40.85,40.86,296756.0,30.9792,31.0171,30.9338,30.9414,296756.0
2016-06-24 12:35:00,40.87,40.89,40.8,40.81,214307.0,30.9489,30.9641,30.8959,30.9035,214307.0
2016-06-24 12:40:00,40.81,40.83,40.75,40.78,330739.0,30.9035,30.9186,30.8581,30.8808,330739.0
2016-06-24 12:45:00,40.77,40.78,40.64,40.66,566940.0,30.8732,30.8808,30.7748,30.7899,566940.0
2016-06-24 12:50:00,40.66,40.7,40.64,40.69,277846.0,30.7899,30.8202,30.7748,30.8126,277846.0
2016-06-24 12:55:00,40.7,40.75,40.67,40.68,335644.0,30.8202,30.8581,30.7975,30.8051,335644.0
2016-06-24 13:00:00,40.69,40.76,40.67,40.72,287023.0,30.8126,30.8656,30.7975,30.8353,287023.0
2016-06-24 13:05:00,40.73,40.76,40.65,40.66,304000.0,30.8429,30.8656,30.7823,30.7899,304000.0
2016-06-24 13:10:00,40.65,40.75,40.64,40.74,453461.0,30.7823,30.8581,30.7748,30.8505,453461.0
2016-06-24 13:15:00,40.74,40.8,40.69,40.72,226562.0,30.8505,30.8959,30.8126,30.8353,226562.0
2016-06-24 13:20:00,40.72,40.77,40.7,40.75,283018.0,30.8353,30.8732,30.8202,30.8581,283018.0
2016-06-24 13:25:00,40.74,40.76,40.7,40.73,218070.0,30.8505,30.8656,30.8202,30.8429,218070.0
2016-06-24 13:30:00,40.73,40.83,40.72,40.79,294510.0,30.8429,30.9186,30.8353,30.8884,294510.0
2016-06-24 13:35:00,40.79,40.85,40.79,40.82,188750.0,30.8884,30.9338,30.8884,30.9111,188750.0
2016-06-24 13:40:00,40.81,40.82,40.68,40.68,329274.0,30.9035,30.9111,30.8051,30.8051,329274.0
2016-06-24 13:45:00,40.68,40.69,40.62,40.65,248603.0,30.8051,30.8126,30.7596,30.7823,248603.0
2016-06-24 13:50:00,40.65,40.65,40.61,40.63,193646.0,30.7823,30.7823,30.7521,30.7672,193646.0
2016-06-24 13:55:00,40.64,40.65,40.6,40.65,267703.0,30.7748,30.7823,30.7445,30.7823,267703.0
2016-06-24 14:00:00,40.65,40.69,40.61,40.64,292846.0,30.7823,30.8126,30.7521,30.7748,292846.0
2016-06-24 14:05:00,40.64,40.65,40.6,40.61,240252.0,30.7748,30.7823,30.7445,30.7521,240252.0
2016-06-24 14:10:00,40.62,40.64,40.6,40.63,442791.0,30.7596,30.7748,30.7445,30.7672,442791.0
2016-06-24 14:15:00,40.63,40.63,40.54,40.55,603970.0,30.7672,30.7672,30.699,30.7066,603970.0
2016-06-24 14:20:00,40.55,40.56,40.5,40.51,338897.0,30.7066,30.7142,30.6688,30.6763,338897.0
2016-06-24 14:25:00,40.5,40.6,40.5,40.54,550109.0,30.6688,30.7445,30.6688,30.699,550109.0
2016-06-24 14:30:00,40.54,40.56,40.42,40.42,618224.0,30.699,30.7142,30.6082,30.6082,618224.0
2016-06-24 14:35:00,40.42,40.44,40.4,40.41,455028.0,30.6082,30.6233,30.593,30.6006,455028.0
2016-06-24 14:40:00,40.42,40.42,40.35,40.35,369167.0,30.6082,30.6082,30.5552,30.5552,369167.0
2016-06-24 14:45:00,40.36,40.38,40.31,40.38,530993.0,30.5627,30.5779,30.5249,30.5779,530993.0
2016-06-24 14:50:00,40.38,40.42,40.3,40.41,436713.0,30.5779,30.6082,30.5173,30.6006,436713.0
2016-06-24 14:55:00,40.41,40.51,40.4,40.44,599373.0,30.6006,30.6763,30.593,30.6233,599373.0
2016-06-24 15:00:00,40.44,40.55,40.39,40.51,366726.0,30.6233,30.7066,30.5855,30.6763,366726.0
2016-06-24 15:05:00,40.51,40.59,40.48,40.51,661096.0,30.6763,30.7369,30.6536,30.6763,661096.0
2016-06-24 15:10:00,40.5,40.51,40.32,40.37,550442.0,30.6688,30.6763,30.5324,30.5703,550442.0
2016-06-24 15:15:00,40.36,40.37,40.3,40.35,574624.0,30.5627,30.5703,30.5173,30.5552,574624.0
2016-06-24 15:20:00,40.35,40.43,40.33,40.41,524953.0,30.5552,30.6157,30.54,30.6006,524953.0
2016-06-24 15:25:00,40.41,40.5,40.4,40.48,746905.0,30.6006,30.6688,30.593,30.6536,746905.0
2016-06-24 15:30:00,40.48,40.51,40.41,40.51,764235.0,30.6536,30.6763,30.6006,30.6763,764235.0
2016-06-24 15:35:00,40.51,40.63,40.42,40.45,835297.0,30.6763,30.7672,30.6082,30.6309,835297.0
2016-06-24 15:40:00,40.45,40.58,40.43,40.56,888993.0,30.6309,30.7293,30.6157,30.7142,888993.0
2016-06-24 15:45:00,40.56,40.62,40.52,40.58,931114.0,30.7142,30.7596,30.6839,30.7293,931114.0
2016-06-24 15:50:00,40.57,40.58,40.51,40.52,1381404.0,30.7218,30.7293,30.6763,30.6839,1381404.0
2016-06-24 15:55:00,40.52,40.52,40.29,40.33,2446127.0,30.6839,30.6839,30.5097,30.54,2446127.0
2016-06-27 09:30:00,39.61,39.64,39.2,39.34,2144320.0,29.9948,30.0175,29.6843,29.7903,2144320.0
2016-06-27 09:35:00,39.34,39.51,39.29,39.45,1620371.0,29.7903,29.9191,29.7525,29.8736,1620371.0
2016-06-27 09:40:00,39.44,39.45,39.19,39.19,1628635.0,29.8661,29.8736,29.6768,29.6768,1628635.0
2016-06-27 09:45:00,39.19,39.39,39.08,39.17,1484971.0,29.6768,29.8282,29.5935,29.6616,1484971.0
2016-06-27 09:50:00,39.17,39.38,39.15,39.23,816159.0,29.6616,29.8206,29.6465,29.707,816159.0
2016-06-27 09:55:00,39.23,39.27,39.12,39.12,1318315.0,29.707,29.7373,29.6237,29.6237,1318315.0
2016-06-27 10:00:00,39.12,39.3,39.12,39.16,1099364.0,29.6237,29.76,29.6237,29.654,1099364.0
2016-06-27 10:05:00,39.16,39.17,38.98,38.98,1633130.0,29.654,29.6616,29.5177,29.5177,1633130.0
2016-06-27 10:10:00,38.99,39.01,38.9,38.93,973342.0,29.5253,29.5404,29.4571,29.4799,973342.0
2016-06-27 10:15:00,38.93,38.97,38.82,38.94,901492.0,29.4799,29.5102,29.3966,29.4874,901492.0
2016-06-27 10:20:00,38.93,39.02,38.91,39.0,951638.0,29.4799,29.548,29.4647,29.5329,951638.0
2016-06-27 10:25:00,38.99,39.01,38.9,38.93,875752.0,29.5253,29.5404,29.4571,29.4799,875752.0
2016-06-27 10:30:00,38.93,39.05,38.91,39.05,847559.0,29.4799,29.5707,29.4647,29.5707,847559.0
2016-06-27 10:35:00,39.04,39.11,38.93,38.99,769333.0,29.5632,29.6162,29.4799,29.5253,769333.0
2016-06-27 10:40:00,38.99,39.06,38.94,38.97,896873.0,29.5253,29.5783,29.4874,29.5102,896873.0
2016-06-27 10:45:00,38.96,38.96,38.78,38.83,883766.0,29.5026,29.5026,29.3663,29.4041,883766.0
2016-06-27 10:50:00,38.82,38.83,38.69,38.71,751016.0,29.3966,29.4041,29.2981,29.3133,751016.0
2016-06-27 10:55:00,38.71,38.74,38.51,38.54,1335098.0,29.3133,29.336,29.1618,29.1845,1335098.0
2016-06-27 11:00:00,38.54,38.75,38.51,38.69,506097.0,29.1845,29.3436,29.1618,29.2981,506097.0
2016-06-27 11:05:00,38.7,38.79,38.66,38.71,664957.0,29.3057,29.3739,29.2754,29.3133,664957.0
2016-06-27 11:10:00,38.72,38.81,38.66,38.74,455233.0,29.3208,29.389,29.2754,29.336,455233.0
2016-06-27 11:15:00,38.75,38.85,38.68,38.8,352536.0,29.3436,29.4193,29.2906,29.3814,352536.0
2016-06-27 11:20:00,38.8,38.84,38.67,38.68,447482.0,29.3814,29.4117,29.283,29.2906,447482.0
2016-06-27 11:25:00,38.69,38.9,38.61,38.9,846122.0,29.2981,29.4571,29.2375,29.4571,846122.0
2016-06-27 11:30:00,38.89,39.08,38.89,38.99,566391.0,29.4496,29.5935,29.4496,29.5253,566391.0
2016-06-27 11:35:00,38.99,39.08,38.97,39.05,377868.0,29.5253,29.5935,29.5102,29.5707,377868.0
2016-06-27 11:40:00,39.05,39.1,39.01,39.03,432515.0,29.5707,29.6086,29.5404,29.5556,432515.0
2016-06-27 11:45:00,39.04,39.07,38.99,39.0,290696.0,29.5632,29.5859,29.5253,29.5329,290696.0
2016-06-27 11:50:00,39.0,39.02,38.84,38.91,442173.0,29.5329,29.548,29.4117,29.4647,442173.0
2016-06-27 11:55:00,38.92,38.92,38.83,38.91,245527.0,29.4723,29.4723,29.4041,29.4647,245527.0
2016-06-27 12:00:00,38.9,38.95,38.85,38.94,288837.0,29.4571,29.495,29.4193,29.4874,288837.0
2016-06-27 12:05:00,38.94,38.95,38.84,38.85,186745.0,29.4874,29.495,29.4117,29.4193,186745.0
2016-06-27 12:10:00,38.85,38.86,38.76,38.8,243522.0,29.4193,29.4269,29.3511,29.3814,243522.0
2016-06-27 12:15:00,38.79,38.88,38.77,38.83,291331.0,29.3739,29.442,29.3587,29.4041,291331.0
2016-06-27 12:20:00,38.84,38.84,38.8,38.83,233178.0,29.4117,29.4117,29.3814,29.4041,233178.0
2016-06-27 12:25:00,38.83,38.89,38.82,38.85,347068.0,29.4041,29.4496,29.3966,29.4193,347068.0
2016-06-27 12:30:00,38.86,38.87,38.77,38.8,257050.0,29.4269,29.4344,29.3587,29.3814,257050.0
2016-06-27 12:35:00,38.8,38.87,38.79,38.84,322439.0,29.3814,29.4344,29.3739,29.4117,322439.0
2016-06-27 12:40:00,38.84,38.85,38.78,38.79,345732.0,29.4117,29.4193,29.3663,29.3739,345732.0
2016-06-27 12:45:00,38.78,38.86,38.77,38.83,238058.0,29.3663,29.4269,29.3587,29.4041,238058.0
2016-06-27 12:50:00,38.83,38.87,38.81,38.83,255602.0,29.4041,29.4344,29.389,29.4041,255602.0
2016-06-27 12:55:00,38.82,38.91,38.81,38.84,261959.0,29.3966,29.4647,29.389,29.4117,261959.0
2016-06-27 13:00:00,38.84,38.9,38.81,38.86,241478.0,29.4117,29.4571,29.389,29.4269,241478.0
2016-06-27 13:05:00,38.86,38.87,38.79,38.79,248831.0,29.4269,29.4344,29.3739,29.3739,248831.0
2016-06-27 13:10:00,38.79,38.81,38.78,38.8,245953.0,29.3739,29.389,29.3663,29.3814,245953.0
2016-06-27 13:15:00,38.8,38.92,38.79,38.89,271037.0,29.3814,29.4723,29.3739,29.4496,271037.0
2016-06-27 13:20:00,38.89,38.97,38.86,38.96,295576.0,29.4496,29.5102,29.4269,29.5026,295576.0
2016-06-27 13:25:00,38.96,38.98,38.92,38.94,199801.0,29.5026,29.5177,29.4723,29.4874,199801.0
2016-06-27 13:30:00,38.94,38.95,38.86,38.88,273317.0,29.4874,29.495,29.4269,29.442,273317.0
2016-06-27 13:35:00,38.87,38.89,38.76,38.77,324613.0,29.4344,29.4496,29.3511,29.3587,324613.0
2016-06-27 13:40:00,38.77,38.8,38.63,38.69,290868.0,29.3587,29.3814,29.2527,29.2981,290868.0
2016-06-27 13:45:00,38.68,38.73,38.65,38.66,223020.0,29.2906,29.3284,29.2678,29.2754,223020.0
2016-06-27 13:50:00,38.66,38.75,38.63,38.73,227192.0,29.2754,29.3436,29.2527,29.3284,227192.0
2016-06-27 13:55:00,38.73,38.78,38.7,38.73,311801.0,29.3284,29.3663,29.3057,29.3284,311801.0
2016-06-27 14:00:00,38.74,38.78,38.71,38.75,292980.0,29.336,29.3663,29.3133,29.3436,292980.0
2016-06-27 14:05:00,38.75,38.76,38.72,38.73,171519.0,29.3436,29.3511,29.3208,29.3284,171519.0
2016-06-27 14:10:00,38.72,38.76,38.63,38.65,430894.0,29.3208,29.3511,29.2527,29.2678,430894.0
2016-06-27 14:15:00,38.65,38.65,38.51,38.55,287021.0,29.2678,29.2678,29.1618,29.1921,287021.0
2016-06-27 14:20:00,38.55,38.59,38.54,38.55,244365.0,29.1921,29.2224,29.1845,29.1921,244365.0
2016-06-27 14:25:00,38.54,38.66,38.54,38.66,331987.0,29.1845,29.2754,29.1845,29.2754,331987.0
2016-06-27 14:30:00,38.66,38.67,38.55,38.57,293805.0,29.2754,29.283,29.1921,29.2073,293805.0
2016-06-27 14:35:00,38.57,38.77,38.55,38.71,300994.0,29.2073,29.3587,29.1921,29.3133,300994.0
2016-06-27 14:40:00,38.71,38.72,38.62,38.66,225927.0,29.3133,29.3208,29.2451,29.2754,225927.0
2016-06-27 14:45:00,38.67,38.69,38.55,38.57,303769.0,29.283,29.2981,29.1921,29.2073,303769.0
2016-06-27 14:50:00,38.57,38.58,38.5,38.53,310393.0,29.2073,29.2148,29.1542,29.177,310393.0
2016-06-27 14:55:00,38.52,38.56,38.46,38.48,409275.0,29.1694,29.1997,29.124,29.1391,409275.0
2016-06-27 15:00:00,38.49,38.56,38.48,38.55,405596.0,29.1467,29.1997,29.1391,29.1921,405596.0
2016-06-27 15:05:00,38.55,38.57,38.49,38.5,301924.0,29.1921,29.2073,29.1467,29.1542,301924.0
2016-06-27 15:10:00,38.49,38.57,38.48,38.5,405447.0,29.1467,29.2073,29.1391,29.1542,405447.0
2016-06-27 15:15:00,38.51,38.51,38.38,38.4,422818.0,29.1618,29.1618,29.0634,29.0785,422818.0
2016-06-27 15:20:00,38.41,38.42,38.31,38.36,651829.0,29.0861,29.0937,29.0104,29.0482,651829.0
2016-06-27 15:25:00,38.36,38.43,38.34,38.38,592756.0,29.0482,29.1012,29.0331,29.0634,592756.0
2016-06-27 15:30:00,38.38,38.48,38.36,38.45,356996.0,29.0634,29.1391,29.0482,29.1164,356996.0
2016-06-27 15:35:00,38.45,38.53,38.38,38.5,1027295.0,29.1164,29.177,29.0634,29.1542,1027295.0
2016-06-27 15:40:00,38.5,38.62,38.5,38.62,968556.0,29.1542,29.2451,29.1542,29.2451,968556.0
2016-06-27 15:45:00,38.62,38.7,38.61,38.68,1033213.0,29.2451,29.3057,29.2375,29.2906,1033213.0
2016-06-27 15:50:00,38.68,38.69,38.59,38.66,1044811.0,29.2906,29.2981,29.2224,29.2754,1044811.0
2016-06-27 15:55:00,38.66,38.66,38.48,38.49,2673814.0,29.2754,29.2754,29.1391,29.1467,2673814.0
2016-06-28 09:30:00,39.81,39.9,39.52,39.63,1960718.0,30.1462,30.2144,29.9266,30.0099,1960718.0
2016-06-28 09:35:00,39.63,39.63,39.31,39.47,1083643.0,30.0099,30.0099,29.7676,29.8888,1083643.0
2016-06-28 09:40:00,39.47,39.54,39.29,39.46,721080.0,29.8888,29.9418,29.7525,29.8812,721080.0
2016-06-28 09:45:00,39.46,39.67,39.42,39.65,586361.0,29.8812,30.0402,29.8509,30.0251,586361.0
2016-06-28 09:50:00,39.65,39.72,39.59,39.61,599613.0,30.0251,30.0781,29.9797,29.9948,599613.0
2016-06-28 09:55:00,39.61,39.68,39.57,39.58,539963.0,29.9948,30.0478,29.9645,29.9721,539963.0
2016-06-28 10:00:00,39.59,39.74,39.58,39.62,467995.0,29.9797,30.0932,29.9721,30.0024,467995.0
2016-06-28 10:05:00,39.61,39.62,39.44,39.47,445958.0,29.9948,30.0024,29.8661,29.8888,445958.0
2016-06-28 10:10:00,39.47,39.74,39.45,39.72,705864.0,29.8888,30.0932,29.8736,30.0781,705864.0
2016-06-28 10:15:00,39.72,39.82,39.67,39.73,507906.0,30.0781,30.1538,30.0402,30.0857,507906.0
2016-06-28 10:20:00,39.74,39.85,39.71,39.73,370901.0,30.0932,30.1765,30.0705,30.0857,370901.0
2016-06-28 10:25:00,39.74,39.75,39.5,39.51,778610.0,30.0932,30.1008,29.9115,29.9191,778610.0
2016-06-28 10:30:00,39.52,39.66,39.51,39.55,555451.0,29.9266,30.0327,29.9191,29.9494,555451.0
2016-06-28 10:35:00,39.54,39.59,39.35,39.35,476319.0,29.9418,29.9797,29.7979,29.7979,476319.0
2016-06-28 10:40:00,39.36,39.4,39.31,39.4,350390.0,29.8055,29.8358,29.7676,29.8358,350390.0
2016-06-28 10:45:00,39.4,39.45,39.27,39.32,485632.0,29.8358,29.8736,29.7373,29.7752,485632.0
2016-06-28 10:50:00,39.32,39.39,39.28,39.3,604416.0,29.7752,29.8282,29.7449,29.76,604416.0
2016-06-28 10:55:00,39.31,39.46,39.29,39.37,418565.0,29.7676,29.8812,29.7525,29.8131,418565.0
2016-06-28 11:00:00,39.37,39.42,39.33,39.34,320039.0,29.8131,29.8509,29.7828,29.7903,320039.0
2016-06-28 11:05:00,39.34,39.41,39.33,39.37,370917.0,29.7903,29.8433,29.7828,29.8131,370917.0
2016-06-28 11:10:00,39.37,39.41,39.31,39.32,543125.0,29.8131,29.8433,29.7676,29.7752,543125.0
2016-06-28 11:15:00,39.32,39.45,39.29,39.41,326043.0,29.7752,29.8736,29.7525,29.8433,326043.0
2016-06-28 11:20:00,39.41,39.45,39.32,39.36,191680.0,29.8433,29.8736,29.7752,29.8055,191680.0
2016-06-28 11:25:00,39.35,39.36,39.2,39.22,289472.0,29.7979,29.8055,29.6843,29.6995,289472.0
2016-06-28 11:30:00,39.23,39.3,39.2,39.25,270434.0,29.707,29.76,29.6843,29.7222,270434.0
2016-06-28 11:35:00,39.26,39.32,39.23,39.28,166800.0,29.7298,29.7752,29.707,29.7449,166800.0
2016-06-28 11:40:00,39.28,39.33,39.26,39.3,245861.0,29.7449,29.7828,29.7298,29.76,245861.0
2016-06-28 11:45:00,39.3,39.4,39.29,39.4,420546.0,29.76,29.8358,29.7525,29.8358,420546.0
2016-06-28 11:50:00,39.41,39.52,39.35,39.5,409148.0,29.8433,29.9266,29.7979,29.9115,409148.0
2016-06-28 11:55:00,39.5,39.59,39.48,39.55,324998.0,29.9115,29.9797,29.8964,29.9494,324998.0
2016-06-28 12:00:00,39.55,39.58,39.48,39.49,195442.0,29.9494,29.9721,29.8964,29.9039,195442.0
2016-06-28 12:05:00,39.49,39.54,39.46,39.51,164833.0,29.9039,29.9418,29.8812,29.9191,164833.0
2016-06-28 12:10:00,39.51,39.55,39.49,39.5,124407.0,29.9191,29.9494,29.9039,29.9115,124407.0
2016-06-28 12:15:00,39.5,39.52,39.39,39.39,174061.0,29.9115,29.9266,29.8282,29.8282,174061.0
2016-06-28 12:20:00,39.39,39.43,39.36,39.38,157306.0,29.8282,29.8585,29.8055,29.8206,157306.0
2016-06-28 12:25:00,39.38,39.4,39.35,39.4,150442.0,29.8206,29.8358,29.7979,29.8358,150442.0
2016-06-28 12:30:00,39.4,39.48,39.37,39.48,254629.0,29.8358,29.8964,29.8131,29.8964,254629.0
2016-06-28 12:35:00,39.48,39.54,39.45,39.5,218614.0,29.8964,29.9418,29.8736,29.9115,218614.0
2016-06-28 12:40:00,39.5,39.56,39.47,39.47,200287.0,29.9115,29.9569,29.8888,29.8888,200287.0
2016-06-28 12:45:00,39.48,39.5,39.39,39.43,218591.0,29.8964,29.9115,29.8282,29.8585,218591.0
2016-06-28 12:50:00,39.42,39.54,39.42,39.54,168517.0,29.8509,29.9418,29.8509,29.9418,168517.0
2016-06-28 12:55:00,39.55,39.6,39.52,39.55,268379.0,29.9494,29.9872,29.9266,29.9494,268379.0
2016-06-28 13:00:00,39.55,39.58,39.48,39.54,177190.0,29.9494,29.9721,29.8964,29.9418,177190.0
2016-06-28 13:05:00,39.54,39.59,39.49,39.58,236347.0,29.9418,29.9797,29.9039,29.9721,236347.0
2016-06-28 13:10:00,39.59,39.7,39.57,39.68,318045.0,29.9797,30.063,29.9645,30.0478,318045.0
2016-06-28 13:15:00,39.69,39.69,39.57,39.6,193721.0,30.0554,30.0554,29.9645,29.9872,193721.0
2016-06-28 13:20:00,39.61,39.65,39.58,39.6,119549.0,29.9948,30.0251,29.9721,29.9872,119549.0
2016-06-28 13:25:00,39.59,39.71,39.58,39.61,163446.0,29.9797,30.0705,29.9721,29.9948,163446.0
2016-06-28 13:30:00,39.61,39.65,39.57,39.6,164604.0,29.9948,30.0251,29.9645,29.9872,164604.0
2016-06-28 13:35:00,39.6,39.66,39.58,39.64,136745.0,29.9872,30.0327,29.9721,30.0175,136745.0
2016-06-28 13:40:00,39.64,39.72,39.63,39.72,101021.0,30.0175,30.0781,30.0099,30.0781,101021.0
2016-06-28 13:45:00,39.72,39.72,39.64,39.65,153783.0,30.0781,30.0781,30.0175,30.0251,153783.0
2016-06-28 13:50:00,39.64,39.71,39.63,39.67,230647.0,30.0175,30.0705,30.0099,30.0402,230647.0
2016-06-28 13:55:00,39.66,39.67,39.63,39.64,167654.0,30.0327,30.0402,30.0099,30.0175,167654.0
2016-06-28 14:00:00,39.64,39.7,39.61,39.68,247138.0,30.0175,30.063,29.9948,30.0478,247138.0
2016-06-28 14:05:00,39.67,39.69,39.64,39.67,241685.0,30.0402,30.0554,30.0175,30.0402,241685.0
2016-06-28 14:10:00,39.67,39.7,39.63,39.65,297291.0,30.0402,30.063,30.0099,30.0251,297291.0
2016-06-28 14:15:00,39.65,39.73,39.65,39.72,256216.0,30.0251,30.0857,30.0251,30.0781,256216.0
2016-06-28 14:20:00,39.72,39.72,39.65,39.7,197005.0,30.0781,30.0781,30.0251,30.063,197005.0
2016-06-28 14:25:00,39.69,39.8,39.69,39.8,238004.0,30.0554,30.1387,30.0554,30.1387,238004.0
2016-06-28 14:30:00,39.81,39.91,39.79,39.89,550475.0,30.1462,30.222,30.1311,30.2068,550475.0
2016-06-28 14:35:00,39.89,39.95,39.86,39.92,315196.0,30.2068,30.2523,30.1841,30.2295,315196.0
2016-06-28 14:40:00,39.93,39.95,39.87,39.88,572808.0,30.2371,30.2523,30.1917,30.1993,572808.0
2016-06-28 14:45:00,39.89,40.0,39.88,39.99,484669.0,30.2068,30.2901,30.1993,30.2826,484669.0
2016-06-28 14:50:00,40.0,40.25,39.99,40.24,824148.0,30.2901,30.4794,30.2826,30.4719,824148.0
2016-06-28 14:55:00,40.24,40.35,40.23,40.29,507567.0,30.4719,30.5552,30.4643,30.5097,507567.0
2016-06-28 15:00:00,40.29,40.4,40.28,40.34,586842.0,30.5097,30.593,30.5022,30.5476,586842.0
2016-06-28 15:05:00,40.35,40.44,40.34,40.37,451323.0,30.5552,30.6233,30.5476,30.5703,451323.0
2016-06-28 15:10:00,40.37,40.51,40.36,40.41,700659.0,30.5703,30.6763,30.5627,30.6006,700659.0
2016-06-28 15:15:00,40.41,40.44,40.36,40.39,748281.0,30.6006,30.6233,30.5627,30.5855,748281.0
2016-06-28 15:20:00,40.38,40.45,40.35,40.42,467782.0,30.5779,30.6309,30.5552,30.6082,467782.0
2016-06-28 15:25:00,40.42,40.46,40.32,40.44,497804.0,30.6082,30.6385,30.5324,30.6233,497804.0
2016-06-28 15:30:00,40.44,40.51,40.39,40.43,835279.0,30.6233,30.6763,30.5855,30.6157,835279.0
2016-06-28 15:35:00,40.43,40.56,40.4,40.52,723693.0,30.6157,30.7142,30.593,30.6839,723693.0
2016-06-28 15:40:00,40.53,40.63,40.51,40.55,1034517.0,30.6915,30.7672,30.6763,30.7066,1034517.0
2016-06-28 15:45:00,40.55,40.59,40.46,40.48,1409322.0,30.7066,30.7369,30.6385,30.6536,1409322.0
2016-06-28 15:50:00,40.48,40.49,40.4,40.46,918021.0,30.6536,30.6612,30.593,30.6385,918021.0
2016-06-28 15:55:00,40.45,40.48,40.41,40.45,1355887.0,30.6309,30.6536,30.6006,30.6309,1355887.0
2016-06-29 09:30:00,41.14,41.56,41.12,41.32,1754585.0,31.1534,31.4714,31.1383,31.2897,1754585.0
2016-06-29 09:35:00,41.32,41.4,40.99,41.25,1531542.0,31.2897,31.3503,31.0398,31.2367,1531542.0
2016-06-29 09:40:00,41.25,41.29,41.06,41.18,1050671.0,31.2367,31.267,31.0928,31.1837,1050671.0
2016-06-29 09:45:00,41.18,41.39,41.16,41.3,1015091.0,31.1837,31.3427,31.1685,31.2746,1015091.0
2016-06-29 09:50:00,41.29,41.48,41.25,41.32,653112.0,31.267,31.4109,31.2367,31.2897,653112.0
2016-06-29 09:55:00,41.33,41.36,41.15,41.16,520130.0,31.2973,31.32,31.161,31.1685,520130.0
2016-06-29 10:00:00,41.16,41.29,41.08,41.11,789371.0,31.1685,31.267,31.108,31.1307,789371.0
2016-06-29 10:05:00,41.11,41.19,40.98,41.03,435269.0,31.1307,31.1913,31.0322,31.0701,435269.0
2016-06-29 10:10:00,41.03,41.18,41.01,41.01,494038.0,31.0701,31.1837,31.055,31.055,494038.0
2016-06-29 10:15:00,41.01,41.07,40.98,41.0,250893.0,31.055,31.1004,31.0322,31.0474,250893.0
2016-06-29 10:20:00,41.0,41.05,40.9,41.01,375197.0,31.0474,31.0852,30.9717,31.055,375197.0
2016-06-29 10:25:00,41.0,41.16,41.0,41.0,370050.0,31.0474,31.1685,31.0474,31.0474,370050.0
2016-06-29 10:30:00,41.01,41.15,40.98,41.12,325245.0,31.055,31.161,31.0322,31.1383,325245.0
2016-06-29 10:35:00,41.12,41.15,40.97,40.98,279826.0,31.1383,31.161,31.0247,31.0322,279826.0
2016-06-29 10:40:00,40.98,41.15,40.92,40.93,290429.0,31.0322,31.161,30.9868,30.9944,290429.0
2016-06-29 10:45:00,40.92,41.03,40.91,41.01,331348.0,30.9868,31.0701,30.9792,31.055,331348.0
2016-06-29 10:50:00,41.01,41.07,40.97,40.98,314991.0,31.055,31.1004,31.0247,31.0322,314991.0
2016-06-29 10:55:00,40.98,41.01,40.93,41.01,314667.0,31.0322,31.055,30.9944,31.055,314667.0
2016-06-29 11:00:00,41.0,41.28,41.0,41.28,437798.0,31.0474,31.2594,31.0474,31.2594,437798.0
2016-06-29 11:05:00,41.28,41.3,41.19,41.19,318705.0,31.2594,31.2746,31.1913,31.1913,318705.0
2016-06-29 11:10:00,41.2,41.26,41.17,41.23,149787.0,31.1988,31.2443,31.1761,31.2215,149787.0
2016-06-29 11:15:00,41.23,41.28,41.18,41.26,191996.0,31.2215,31.2594,31.1837,31.2443,191996.0
2016-06-29 11:20:00,41.26,41.34,41.25,41.3,220841.0,31.2443,31.3048,31.2367,31.2746,220841.0
2016-06-29 11:25:00,41.31,41.36,41.27,41.34,218642.0,31.2821,31.32,31.2518,31.3048,218642.0
2016-06-29 11:30:00,41.35,41.42,41.29,41.4,205799.0,31.3124,31.3654,31.267,31.3503,205799.0
2016-06-29 11:35:00,41.4,41.41,41.33,41.35,231454.0,31.3503,31.3579,31.2973,31.3124,231454.0
2016-06-29 11:40:00,41.35,41.37,41.33,41.35,133198.0,31.3124,31.3276,31.2973,31.3124,133198.0
2016-06-29 11:45:00,41.36,41.42,41.34,41.4,179731.0,31.32,31.3654,31.3048,31.3503,179731.0
2016-06-29 11:50:00,41.41,41.47,41.38,41.47,209523.0,31.3579,31.4033,31.3351,31.4033,209523.0
2016-06-29 11:55:00,41.47,41.53,41.45,41.45,346732.0,31.4033,31.4487,31.3881,31.3881,346732.0
2016-06-29 12:00:00,41.45,41.48,41.4,41.4,196279.0,31.3881,31.4109,31.3503,31.3503,196279.0
2016-06-29 12:05:00,41.4,41.46,41.38,41.45,106079.0,31.3503,31.3957,31.3351,31.3881,106079.0
2016-06-29 12:10:00,41.46,41.47,41.42,41.47,95688.0,31.3957,31.4033,31.3654,31.4033,95688.0
2016-06-29 12:15:00,41.47,41.47,41.42,41.44,139490.0,31.4033,31.4033,31.3654,31.3806,139490.0
2016-06-29 12:20:00,41.44,41.44,41.39,41.42,147512.0,31.3806,31.3806,31.3427,31.3654,147512.0
2016-06-29 12:25:00,41.42,41.44,41.39,41.42,110590.0,31.3654,31.3806,31.3427,31.3654,110590.0
2016-06-29 12:30:00,41.41,41.41,41.34,41.35,112848.0,31.3579,31.3579,31.3048,31.3124,112848.0
2016-06-29 12:35:00,41.36,41.38,41.33,41.35,112363.0,31.32,31.3351,31.2973,31.3124,112363.0
2016-06-29 12:40:00,41.34,41.34,41.27,41.3,170034.0,31.3048,31.3048,31.2518,31.2746,170034.0
2016-06-29 12:45:00,41.29,41.32,41.22,41.23,110579.0,31.267,31.2897,31.214,31.2215,110579.0
2016-06-29 12:50:00,41.24,41.29,41.23,41.24,215727.0,31.2291,31.267,31.2215,31.2291,215727.0
2016-06-29 12:55:00,41.24,41.28,41.21,41.23,134075.0,31.2291,31.2594,31.2064,31.2215,134075.0
2016-06-29 13:00:00,41.23,41.31,41.22,41.31,148469.0,31.2215,31.2821,31.214,31.2821,148469.0
2016-06-29 13:05:00,41.31,41.34,41.3,41.31,284906.0,31.2821,31.3048,31.2746,31.2821,284906.0
2016-06-29 13:10:00,41.31,41.36,41.3,41.32,204120.0,31.2821,31.32,31.2746,31.2897,204120.0
2016-06-29 13:15:00,41.33,41.4,41.3,41.39,231791.0,31.2973,31.3503,31.2746,31.3427,231791.0
2016-06-29 13:20:00,41.39,41.45,41.39,41.44,155153.0,31.3427,31.3881,31.3427,31.3806,155153.0
2016-06-29 13:25:00,41.44,41.47,41.43,41.46,172237.0,31.3806,31.4033,31.373,31.3957,172237.0
2016-06-29 13:30:00,41.46,41.47,41.42,41.44,116832.0,31.3957,31.4033,31.3654,31.3806,116832.0
2016-06-29 13:35:00,41.44,41.52,41.43,41.5,348519.0,31.3806,31.4412,31.373,31.426,348519.0
2016-06-29 13:40:00,41.5,41.54,41.49,41.53,246696.0,31.426,31.4563,31.4184,31.4487,246696.0
2016-06-29 13:45:00,41.54,41.6,41.53,41.58,383971.0,31.4563,31.5017,31.4487,31.4866,383971.0
2016-06-29 13:50:00,41.57,41.67,41.57,41.67,327177.0,31.479,31.5547,31.479,31.5547,327177.0
2016-06-29 13:55:00,41.66,41.76,41.66,41.75,351353.0,31.5472,31.6229,31.5472,31.6153,351353.0
2016-06-29 14:00:00,41.75,41.82,41.72,41.82,236013.0,31.6153,31.6683,31.5926,31.6683,236013.0
2016-06-29 14:05:00,41.82,41.84,41.77,41.84,293184.0,31.6683,31.6835,31.6305,31.6835,293184.0
2016-06-29 14:10:00,41.84,41.85,41.77,41.82,291483.0,31.6835,31.691,31.6305,31.6683,291483.0
2016-06-29 14:15:00,41.82,41.85,41.75,41.77,280274.0,31.6683,31.691,31.6153,31.6305,280274.0
2016-06-29 14:20:00,41.77,41.84,41.77,41.8,191224.0,31.6305,31.6835,31.6305,31.6532,191224.0
2016-06-29 14:25:00,41.8,41.85,41.79,41.84,209131.0,31.6532,31.691,31.6456,31.6835,209131.0
2016-06-29 14:30:00,41.84,41.87,41.81,41.87,207057.0,31.6835,31.7062,31.6608,31.7062,207057.0
2016-06-29 14:35:00,41.87,41.91,41.78,41.79,501245.0,31.7062,31.7365,31.638,31.6456,501245.0
2016-06-29 14:40:00,41.79,41.83,41.78,41.8,505212.0,31.6456,31.6759,31.638,31.6532,505212.0
2016-06-29 14:45:00,41.81,41.83,41.75,41.77,375172.0,31.6608,31.6759,31.6153,31.6305,375172.0
2016-06-29 14:50:00,41.77,41.79,41.7,41.75,415177.0,31.6305,31.6456,31.5775,31.6153,415177.0
2016-06-29 14:55:00,41.74,41.85,41.74,41.82,250524.0,31.6077,31.691,31.6077,31.6683,250524.0
2016-06-29 15:00:00,41.82,41.91,41.82,41.91,298434.0,31.6683,31.7365,31.6683,31.7365,298434.0
2016-06-29 15:05:00,41.91,41.91,41.84,41.9,227901.0,31.7365,31.7365,31.6835,31.7289,227901.0
2016-06-29 15:10:00,41.9,42.02,41.89,42.02,547059.0,31.7289,31.8198,31.7213,31.8198,547059.0
2016-06-29 15:15:00,42.02,42.06,41.98,42.03,392375.0,31.8198,31.8501,31.7895,31.8274,392375.0
2016-06-29 15:20:00,42.03,42.04,41.98,41.99,298268.0,31.8274,31.8349,31.7895,31.7971,298268.0
2016-06-29 15:25:00,42.0,42.08,41.99,42.08,473707.0,31.8046,31.8652,31.7971,31.8652,473707.0
2016-06-29 15:30:00,42.08,42.11,42.0,42.11,501681.0,31.8652,31.8879,31.8046,31.8879,501681.0
2016-06-29 15:35:00,42.11,42.14,42.06,42.14,569938.0,31.8879,31.9106,31.8501,31.9106,569938.0
2016-06-29 15:40:00,42.14,42.17,42.09,42.11,1196278.0,31.9106,31.9334,31.8728,31.8879,1196278.0
2016-06-29 15:45:00,42.12,42.19,42.1,42.15,885159.0,31.8955,31.9485,31.8804,31.9182,885159.0
2016-06-29 15:50:00,42.15,42.15,42.05,42.11,766685.0,31.9182,31.9182,31.8425,31.8879,766685.0
2016-06-29 15:55:00,42.1,42.15,42.06,42.12,1653831.0,31.8804,31.9182,31.8501,31.8955,1653831.0
2016-06-30 09:30:00,42.68,42.8,42.36,42.67,1879661.0,32.3196,32.4104,32.0772,32.312,1879661.0
2016-06-30 09:35:00,42.67,42.72,42.46,42.48,1188413.0,32.312,32.3499,32.153,32.1681,1188413.0
2016-06-30 09:40:00,42.48,42.49,42.25,42.35,1027235.0,32.1681,32.1757,31.9939,32.0697,1027235.0
2016-06-30 09:45:00,42.35,42.53,42.28,42.5,1046679.0,32.0697,32.206,32.0167,32.1833,1046679.0
2016-06-30 09:50:00,42.5,42.53,42.18,42.19,804144.0,32.1833,32.206,31.9409,31.9485,804144.0
2016-06-30 09:55:00,42.2,42.24,42.12,42.18,790365.0,31.9561,31.9864,31.8955,31.9409,790365.0
2016-06-30 10:00:00,42.18,42.3,42.05,42.05,578452.0,31.9409,32.0318,31.8425,31.8425,578452.0
2016-06-30 10:05:00,42.05,42.07,41.88,41.93,837397.0,31.8425,31.8576,31.7138,31.7516,837397.0
2016-06-30 10:10:00,41.92,42.08,41.84,42.03,822441.0,31.7441,31.8652,31.6835,31.8274,822441.0
2016-06-30 10:15:00,42.03,42.07,41.89,41.91,469587.0,31.8274,31.8576,31.7213,31.7365,469587.0
2016-06-30 10:20:00,41.91,41.99,41.79,41.84,734925.0,31.7365,31.7971,31.6456,31.6835,734925.0
2016-06-30 10:25:00,41.85,41.88,41.7,41.81,646453.0,31.691,31.7138,31.5775,31.6608,646453.0
2016-06-30 10:30:00,41.82,41.98,41.78,41.94,590436.0,31.6683,31.7895,31.638,31.7592,590436.0
2016-06-30 10:35:00,41.96,42.0,41.81,41.85,429960.0,31.7743,31.8046,31.6608,31.691,429960.0
2016-06-30 10:40:00,41.85,41.85,41.68,41.83,397292.0,31.691,31.691,31.5623,31.6759,397292.0
2016-06-30 10:45:00,41.84,41.88,41.77,41.85,322747.0,31.6835,31.7138,31.6305,31.691,322747.0
2016-06-30 10:50:00,41.86,41.98,41.81,41.91,436140.0,31.6986,31.7895,31.6608,31.7365,436140.0
2016-06-30 10:55:00,41.9,42.03,41.88,41.97,340279.0,31.7289,31.8274,31.7138,31.7819,340279.0
2016-06-30 11:00:00,41.97,41.99,41.86,41.93,315798.0,31.7819,31.7971,31.6986,31.7516,315798.0
2016-06-30 11:05:00,41.93,42.15,41.92,42.13,435945.0,31.7516,31.9182,31.7441,31.9031,435945.0
2016-06-30 11:10:00,42.13,42.17,42.0,42.15,377900.0,31.9031,31.9334,31.8046,31.9182,377900.0
2016-06-30 11:15:00,42.15,42.15,41.93,41.95,293290.0,31.9182,31.9182,31.7516,31.7668,293290.0
2016-06-30 11:20:00,41.95,41.97,41.79,41.84,438591.0,31.7668,31.7819,31.6456,31.6835,438591.0
2016-06-30 11:25:00,41.85,41.88,41.71,41.79,281102.0,31.691,31.7138,31.585,31.6456,281102.0
2016-06-30 11:30:00,41.8,41.96,41.8,41.93,372214.0,31.6532,31.7743,31.6532,31.7516,372214.0
2016-06-30 11:35:00,41.93,41.95,41.83,41.91,223715.0,31.7516,31.7668,31.6759,31.7365,223715.0
2016-06-30 11:40:00,41.92,41.94,41.81,41.83,257878.0,31.7441,31.7592,31.6608,31.6759,257878.0
2016-06-30 11:45:00,41.83,41.93,41.81,41.92,180502.0,31.6759,31.7516,31.6608,31.7441,180502.0
2016-06-30 11:50:00,41.93,41.97,41.9,41.96,179178.0,31.7516,31.7819,31.7289,31.7743,179178.0
2016-06-30 11:55:00,41.96,41.99,41.89,41.97,314452.0,31.7743,31.7971,31.7213,31.7819,314452.0
2016-06-30 12:00:00,41.96,42.05,41.93,41.98,417863.0,31.7743,31.8425,31.7516,31.7895,417863.0
2016-06-30 12:05:00,41.99,42.02,41.91,41.94,174818.0,31.7971,31.8198,31.7365,31.7592,174818.0
2016-06-30 12:10:00,41.94,42.01,41.94,42.01,211253.0,31.7592,31.8122,31.7592,31.8122,211253.0
2016-06-30 12:15:00,42.01,42.1,41.99,42.02,248258.0,31.8122,31.8804,31.7971,31.8198,248258.0
2016-06-30 12:20:00,42.02,42.07,41.97,42.07,189951.0,31.8198,31.8576,31.7819,31.8576,189951.0
2016-06-30 12:25:00,42.07,42.16,42.06,42.11,402930.0,31.8576,31.9258,31.8501,31.8879,402930.0
2016-06-30 12:30:00,42.11,42.16,42.07,42.12,617443.0,31.8879,31.9258,31.8576,31.8955,617443.0
2016-06-30 12:35:00,42.12,42.26,42.09,42.26,807652.0,31.8955,32.0015,31.8728,32.0015,807652.0
2016-06-30 12:40:00,42.26,42.26,42.17,42.22,239466.0,32.0015,32.0015,31.9334,31.9712,239466.0
2016-06-30 12:45:00,42.21,42.3,42.19,42.3,350752.0,31.9637,32.0318,31.9485,32.0318,350752.0
2016-06-30 12:50:00,42.3,42.37,42.24,42.3,382969.0,32.0318,32.0848,31.9864,32.0318,382969.0
2016-06-30 12:55:00,42.3,42.33,42.27,42.28,189187.0,32.0318,32.0545,32.0091,32.0167,189187.0
2016-06-30 13:00:00,42.29,42.36,42.28,42.34,185851.0,32.0242,32.0772,32.0167,32.0621,185851.0
2016-06-30 13:05:00,42.34,42.39,42.28,42.33,208592.0,32.0621,32.1,32.0167,32.0545,208592.0
2016-06-30 13:10:00,42.33,42.34,42.28,42.32,180038.0,32.0545,32.0621,32.0167,32.047,180038.0
2016-06-30 13:15:00,42.31,42.33,42.28,42.28,140094.0,32.0394,32.0545,32.0167,32.0167,140094.0
2016-06-30 13:20:00,42.29,42.34,42.25,42.28,140033.0,32.0242,32.0621,31.9939,32.0167,140033.0
2016-06-30 13:25:00,42.28,42.33,42.26,42.32,153295.0,32.0167,32.0545,32.0015,32.047,153295.0
2016-06-30 13:30:00,42.33,42.35,42.29,42.33,125001.0,32.0545,32.0697,32.0242,32.0545,125001.0
2016-06-30 13:35:00,42.33,42.37,42.32,42.33,123576.0,32.0545,32.0848,32.047,32.0545,123576.0
2016-06-30 13:40:00,42.34,42.38,42.33,42.37,187714.0,32.0621,32.0924,32.0545,32.0848,187714.0
2016-06-30 13:45:00,42.38,42.39,42.34,42.37,99490.0,32.0924,32.1,32.0621,32.0848,99490.0
2016-06-30 13:50:00,42.36,42.37,42.32,42.36,81751.0,32.0772,32.0848,32.047,32.0772,81751.0
2016-06-30 13:55:00,42.36,42.39,42.32,42.37,168330.0,32.0772,32.1,32.047,32.0848,168330.0
2016-06-30 14:00:00,42.37,42.41,42.36,42.4,168675.0,32.0848,32.1151,32.0772,32.1075,168675.0
2016-06-30 14:05:00,42.4,42.41,42.38,42.4,149500.0,32.1075,32.1151,32.0924,32.1075,149500.0
2016-06-30 14:10:00,42.41,42.43,42.4,42.42,197316.0,32.1151,32.1303,32.1075,32.1227,197316.0
2016-06-30 14:15:00,42.42,42.45,42.42,42.43,208680.0,32.1227,32.1454,32.1227,32.1303,208680.0
2016-06-30 14:20:00,42.42,42.45,42.38,42.39,215225.0,32.1227,32.1454,32.0924,32.1,215225.0
2016-06-30 14:25:00,42.38,42.39,42.27,42.28,314741.0,32.0924,32.1,32.0091,32.0167,314741.0
2016-06-30 14:30:00,42.29,42.31,42.24,42.25,239264.0,32.0242,32.0394,31.9864,31.9939,239264.0
2016-06-30 14:35:00,42.24,42.33,42.24,42.32,114006.0,31.9864,32.0545,31.9864,32.047,114006.0
2016-06-30 14:40:00,42.32,42.34,42.28,42.31,187423.0,32.047,32.0621,32.0167,32.0394,187423.0
2016-06-30 14:45:00,42.3,42.31,42.27,42.29,132629.0,32.0318,32.0394,32.0091,32.0242,132629.0
2016-06-30 14:50:00,42.29,42.3,42.26,42.28,146733.0,32.0242,32.0318,32.0015,32.0167,146733.0
2016-06-30 14:55:00,42.27,42.3,42.26,42.3,172373.0,32.0091,32.0318,32.0015,32.0318,172373.0
2016-06-30 15:00:00,42.3,42.3,42.22,42.27,383155.0,32.0318,32.0318,31.9712,32.0091,383155.0
2016-06-30 15:05:00,42.26,42.3,42.26,42.3,170450.0,32.0015,32.0318,32.0015,32.0318,170450.0
2016-06-30 15:10:00,42.29,42.3,42.23,42.27,187166.0,32.0242,32.0318,31.9788,32.0091,187166.0
2016-06-30 15:15:00,42.27,42.29,42.19,42.24,220297.0,32.0091,32.0242,31.9485,31.9864,220297.0
2016-06-30 15:20:00,42.23,42.23,42.18,42.2,143991.0,31.9788,31.9788,31.9409,31.9561,143991.0
2016-06-30 15:25:00,42.21,42.29,42.19,42.24,205588.0,31.9637,32.0242,31.9485,31.9864,205588.0
2016-06-30 15:30:00,42.24,42.3,42.21,42.3,238644.0,31.9864,32.0318,31.9637,32.0318,238644.0
2016-06-30 15:35:00,42.3,42.3,42.21,42.24,221220.0,32.0318,32.0318,31.9637,31.9864,221220.0
2016-06-30 15:40:00,42.24,42.31,42.22,42.25,410585.0,31.9864,32.0394,31.9712,31.9939,410585.0
2016-06-30 15:45:00,42.25,42.27,42.21,42.21,331558.0,31.9939,32.0091,31.9637,31.9637,331558.0
2016-06-30 15:50:00,42.21,42.31,42.21,42.3,341210.0,31.9637,32.0394,31.9637,32.0318,341210.0
2016-06-30 15:55:00,42.31,42.41,42.27,42.37,1262449.0,32.0394,32.1151,32.0091,32.0848,1262449.0
2016-07-01 09:30:00,42.3,42.32,42.05,42.18,1019639.0,32.0318,32.047,31.8425,31.9409,1019639.0
2016-07-01 09:35:00,42.17,42.2,41.98,42.12,494671.0,31.9334,31.9561,31.7895,31.8955,494671.0
2016-07-01 09:40:00,42.12,42.28,42.09,42.26,532868.0,31.8955,32.0167,31.8728,32.0015,532868.0
2016-07-01 09:45:00,42.25,42.3,42.08,42.14,291194.0,31.9939,32.0318,31.8652,31.9106,291194.0
2016-07-01 09:50:00,42.15,42.25,42.14,42.17,369778.0,31.9182,31.9939,31.9106,31.9334,369778.0
2016-07-01 09:55:00,42.17,42.22,42.11,42.16,277031.0,31.9334,31.9712,31.8879,31.9258,277031.0
2016-07-01 10:00:00,42.16,42.32,42.16,42.31,420502.0,31.9258,32.047,31.9258,32.0394,420502.0
2016-07-01 10:05:00,42.31,42.35,42.21,42.27,297024.0,32.0394,32.0697,31.9637,32.0091,297024.0
2016-07-01 10:10:00,42.27,42.34,42.19,42.34,220013.0,32.0091,32.0621,31.9485,32.0621,220013.0
2016-07-01 10:15:00,42.33,42.47,42.32,42.44,238583.0,32.0545,32.1605,32.047,32.1378,238583.0
2016-07-01 10:20:00,42.45,42.49,42.38,42.4,320551.0,32.1454,32.1757,32.0924,32.1075,320551.0
2016-07-01 10:25:00,42.4,42.46,42.4,42.4,253921.0,32.1075,32.153,32.1075,32.1075,253921.0
2016-07-01 10:30:00,42.39,42.42,42.31,42.36,170520.0,32.1,32.1227,32.0394,32.0772,170520.0
2016-07-01 10:35:00,42.37,42.59,42.37,42.57,447168.0,32.0848,32.2514,32.0848,32.2363,447168.0
2016-07-01 10:40:00,42.57,42.63,42.52,42.62,419664.0,32.2363,32.2817,32.1984,32.2741,419664.0
2016-07-01 10:45:00,42.64,42.66,42.6,42.61,258964.0,32.2893,32.3044,32.259,32.2666,258964.0
2016-07-01 10:50:00,42.6,42.65,42.55,42.55,322014.0,32.259,32.2968,32.2211,32.2211,322014.0
2016-07-01 10:55:00,42.55,42.64,42.54,42.63,290388.0,32.2211,32.2893,32.2135,32.2817,290388.0
2016-07-01 11:00:00,42.62,42.66,42.56,42.64,203576.0,32.2741,32.3044,32.2287,32.2893,203576.0
2016-07-01 11:05:00,42.64,42.69,42.55,42.57,283943.0,32.2893,32.3271,32.2211,32.2363,283943.0
2016-07-01 11:10:00,42.58,42.59,42.43,42.45,329686.0,32.2438,32.2514,32.1303,32.1454,329686.0
2016-07-01 11:15:00,42.46,42.47,42.29,42.32,339429.0,32.153,32.1605,32.0242,32.047,339429.0
2016-07-01 11:20:00,42.32,42.33,42.17,42.18,247943.0,32.047,32.0545,31.9334,31.9409,247943.0
2016-07-01 11:25:00,42.19,42.27,42.11,42.12,299608.0,31.9485,32.0091,31.8879,31.8955,299608.0
2016-07-01 11:30:00,42.12,42.16,42.07,42.1,458402.0,31.8955,31.9258,31.8576,31.8804,458402.0
2016-07-01 11:35:00,42.09,42.14,42.06,42.08,182729.0,31.8728,31.9106,31.8501,31.8652,182729.0
2016-07-01 11:40:00,42.09,42.15,42.07,42.15,218160.0,31.8728,31.9182,31.8576,31.9182,218160.0
2016-07-01 11:45:00,42.16,42.22,42.13,42.2,187420.0,31.9258,31.9712,31.9031,31.9561,187420.0
2016-07-01 11:50:00,42.21,42.25,42.17,42.19,145941.0,31.9637,31.9939,31.9334,31.9485,145941.0
2016-07-01 11:55:00,42.18,42.22,42.14,42.19,122121.0,31.9409,31.9712,31.9106,31.9485,122121.0
2016-07-01 12:00:00,42.2,42.23,42.11,42.11,207026.0,31.9561,31.9788,31.8879,31.8879,207026.0
2016-07-01 12:05:00,42.12,42.15,42.08,42.09,146182.0,31.8955,31.9182,31.8652,31.8728,146182.0
2016-07-01 12:10:00,42.09,42.13,42.08,42.1,90704.0,31.8728,31.9031,31.8652,31.8804,90704.0
2016-07-01 12:15:00,42.11,42.12,42.07,42.1,91265.0,31.8879,31.8955,31.8576,31.8804,91265.0
2016-07-01 12:20:00,42.09,42.1,42.05,42.05,140719.0,31.8728,31.8804,31.8425,31.8425,140719.0
2016-07-01 12:25:00,42.05,42.07,42.0,42.05,194578.0,31.8425,31.8576,31.8046,31.8425,194578.0
2016-07-01 12:30:00,42.05,42.07,42.04,42.06,97362.0,31.8425,31.8576,31.8349,31.8501,97362.0
2016-07-01 12:35:00,42.06,42.08,42.04,42.05,120121.0,31.8501,31.8652,31.8349,31.8425,120121.0
2016-07-01 12:40:00,42.04,42.06,42.01,42.02,137035.0,31.8349,31.8501,31.8122,31.8198,137035.0
2016-07-01 12:45:00,42.02,42.03,41.97,42.01,204076.0,31.8198,31.8274,31.7819,31.8122,204076.0
2016-07-01 12:50:00,42.02,42.03,41.97,42.01,106054.0,31.8198,31.8274,31.7819,31.8122,106054.0
2016-07-01 12:55:00,42.01,42.08,42.0,42.01,165365.0,31.8122,31.8652,31.8046,31.8122,165365.0
2016-07-01 13:00:00,42.03,42.04,41.99,42.02,185860.0,31.8274,31.8349,31.7971,31.8198,185860.0
2016-07-01 13:05:00,42.02,42.06,42.01,42.04,172822.0,31.8198,31.8501,31.8122,31.8349,172822.0
2016-07-01 13:10:00,42.04,42.09,42.03,42.06,122801.0,31.8349,31.8728,31.8274,31.8501,122801.0
2016-07-01 13:15:00,42.06,42.08,42.04,42.06,97507.0,31.8501,31.8652,31.8349,31.8501,97507.0
2016-07-01 13:20:00,42.07,42.11,42.04,42.07,132461.0,31.8576,31.8879,31.8349,31.8576,132461.0
2016-07-01 13:25:00,42.07,42.14,42.06,42.07,104651.0,31.8576,31.9106,31.8501,31.8576,104651.0
2016-07-01 13:30:00,42.07,42.09,42.03,42.08,140061.0,31.8576,31.8728,31.8274,31.8652,140061.0
2016-07-01 13:35:00,42.08,42.11,42.06,42.1,89130.0,31.8652,31.8879,31.8501,31.8804,89130.0
2016-07-01 13:40:00,42.09,42.14,42.08,42.14,82505.0,31.8728,31.9106,31.8652,31.9106,82505.0
2016-07-01 13:45:00,42.14,42.17,42.08,42.17,129431.0,31.9106,31.9334,31.8652,31.9334,129431.0
2016-07-01 13:50:00,42.17,42.18,42.14,42.15,101470.0,31.9334,31.9409,31.9106,31.9182,101470.0
2016-07-01 13:55:00,42.15,42.19,42.13,42.19,83192.0,31.9182,31.9485,31.9031,31.9485,83192.0
2016-07-01 14:00:00,42.19,42.2,42.14,42.19,98669.0,31.9485,31.9561,31.9106,31.9485,98669.0
2016-07-01 14:05:00,42.19,42.25,42.17,42.23,148596.0,31.9485,31.9939,31.9334,31.9788,148596.0
2016-07-01 14:10:00,42.23,42.27,42.22,42.23,155379.0,31.9788,32.0091,31.9712,31.9788,155379.0
2016-07-01 14:15:00,42.23,42.27,42.2,42.27,118415.0,31.9788,32.0091,31.9561,32.0091,118415.0
2016-07-01 14:20:00,42.27,42.29,42.22,42.27,309863.0,32.0091,32.0242,31.9712,32.0091,309863.0
2016-07-01 14:25:00,42.27,42.31,42.23,42.28,128311.0,32.0091,32.0394,31.9788,32.0167,128311.0
2016-07-01 14:30:00,42.28,42.29,42.22,42.23,92086.0,32.0167,32.0242,31.9712,31.9788,92086.0
2016-07-01 14:35:00,42.22,42.27,42.18,42.22,96993.0,31.9712,32.0091,31.9409,31.9712,96993.0
2016-07-01 14:40:00,42.22,42.22,42.15,42.16,98940.0,31.9712,31.9712,31.9182,31.9258,98940.0
2016-07-01 14:45:00,42.16,42.19,42.09,42.11,221554.0,31.9258,31.9485,31.8728,31.8879,221554.0
2016-07-01 14:50:00,42.11,42.16,42.1,42.1,88899.0,31.8879,31.9258,31.8804,31.8804,88899.0
2016-07-01 14:55:00,42.1,42.16,42.09,42.15,118888.0,31.8804,31.9258,31.8728,31.9182,118888.0
2016-07-01 15:00:00,42.15,42.18,42.14,42.14,107009.0,31.9182,31.9409,31.9106,31.9106,107009.0
2016-07-01 15:05:00,42.15,42.25,42.14,42.22,162526.0,31.9182,31.9939,31.9106,31.9712,162526.0
2016-07-01 15:10:00,42.23,42.27,42.22,42.23,129869.0,31.9788,32.0091,31.9712,31.9788,129869.0
2016-07-01 15:15:00,42.23,42.27,42.23,42.26,163905.0,31.9788,32.0091,31.9788,32.0015,163905.0
2016-07-01 15:20:00,42.26,42.28,42.22,42.23,119776.0,32.0015,32.0167,31.9712,31.9788,119776.0
2016-07-01 15:25:00,42.22,42.29,42.2,42.27,294098.0,31.9712,32.0242,31.9561,32.0091,294098.0
2016-07-01 15:30:00,42.27,42.35,42.26,42.29,331770.0,32.0091,32.0697,32.0015,32.0242,331770.0
2016-07-01 15:35:00,42.28,42.31,42.2,42.23,217941.0,32.0167,32.0394,31.9561,31.9788,217941.0
2016-07-01 15:40:00,42.23,42.28,42.22,42.26,183921.0,31.9788,32.0167,31.9712,32.0015,183921.0
2016-07-01 15:45:00,42.27,42.27,42.21,42.22,226182.0,32.0091,32.0091,31.9637,31.9712,226182.0
2016-07-01 15:50:00,42.22,42.26,42.21,42.24,220721.0,31.9712,32.0015,31.9637,31.9864,220721.0
2016-07-01 15:55:00,42.24,42.28,42.18,42.18,743795.0,31.9864,32.0167,31.9409,31.9409,743795.0
2016-07-05 09:30:00,41.38,41.5,41.19,41.27,1383571.0,31.3351,31.426,31.1913,31.2518,1383571.0
2016-07-05 09:35:00,41.27,41.28,41.02,41.16,578120.0,31.2518,31.2594,31.0625,31.1685,578120.0
2016-07-05 09:40:00,41.16,41.29,41.01,41.24,824928.0,31.1685,31.267,31.055,31.2291,824928.0
2016-07-05 09:45:00,41.23,41.24,41.07,41.16,556811.0,31.2215,31.2291,31.1004,31.1685,556811.0
2016-07-05 09:50:00,41.16,41.25,41.12,41.15,510081.0,31.1685,31.2367,31.1383,31.161,510081.0
2016-07-05 09:55:00,41.15,41.26,41.12,41.17,392882.0,31.161,31.2443,31.1383,31.1761,392882.0
2016-07-05 10:00:00,41.17,41.22,41.0,41.02,510650.0,31.1761,31.214,31.0474,31.0625,510650.0
2016-07-05 10:05:00,41.02,41.03,40.84,40.85,776271.0,31.0625,31.0701,30.9262,30.9338,776271.0
2016-07-05 10:10:00,40.85,40.94,40.8,40.82,380040.0,30.9338,31.0019,30.8959,30.9111,380040.0
2016-07-05 10:15:00,40.82,40.84,40.69,40.73,425428.0,30.9111,30.9262,30.8126,30.8429,425428.0
2016-07-05 10:20:00,40.73,40.88,40.68,40.85,358949.0,30.8429,30.9565,30.8051,30.9338,358949.0
2016-07-05 10:25:00,40.85,40.92,40.7,40.91,294405.0,30.9338,30.9868,30.8202,30.9792,294405.0
2016-07-05 10:30:00,40.91,41.0,40.87,40.94,283753.0,30.9792,31.0474,30.9489,31.0019,283753.0
2016-07-05 10:35:00,40.95,40.96,40.83,40.91,280493.0,31.0095,31.0171,30.9186,30.9792,280493.0
2016-07-05 10:40:00,40.91,41.04,40.89,40.98,281640.0,30.9792,31.0777,30.9641,31.0322,281640.0
2016-07-05 10:45:00,40.98,40.98,40.86,40.89,180227.0,31.0322,31.0322,30.9414,30.9641,180227.0
2016-07-05 10:50:00,40.88,40.9,40.79,40.81,159386.0,30.9565,30.9717,30.8884,30.9035,159386.0
2016-07-05 10:55:00,40.8,40.9,40.8,40.86,257843.0,30.8959,30.9717,30.8959,30.9414,257843.0
2016-07-05 11:00:00,40.86,40.91,40.8,40.87,264464.0,30.9414,30.9792,30.8959,30.9489,264464.0
2016-07-05 11:05:00,40.87,40.93,40.84,40.88,200669.0,30.9489,30.9944,30.9262,30.9565,200669.0
2016-07-05 11:10:00,40.88,40.88,40.68,40.72,438306.0,30.9565,30.9565,30.8051,30.8353,438306.0
2016-07-05 11:15:00,40.72,40.96,40.72,40.91,345081.0,30.8353,31.0171,30.8353,30.9792,345081.0
2016-07-05 11:20:00,40.91,40.99,40.85,40.95,189507.0,30.9792,31.0398,30.9338,31.0095,189507.0
2016-07-05 11:25:00,40.96,40.96,40.88,40.88,200186.0,31.0171,31.0171,30.9565,30.9565,200186.0
2016-07-05 11:30:00,40.88,40.9,40.81,40.87,241664.0,30.9565,30.9717,30.9035,30.9489,241664.0
2016-07-05 11:35:00,40.87,40.9,40.76,40.9,203041.0,30.9489,30.9717,30.8656,30.9717,203041.0
2016-07-05 11:40:00,40.89,40.9,40.77,40.8,130285.0,30.9641,30.9717,30.8732,30.8959,130285.0
2016-07-05 11:45:00,40.79,40.81,40.75,40.8,202480.0,30.8884,30.9035,30.8581,30.8959,202480.0
2016-07-05 11:50:00,40.8,40.8,40.73,40.74,223419.0,30.8959,30.8959,30.8429,30.8505,223419.0
2016-07-05 11:55:00,40.73,40.75,40.64,40.73,403488.0,30.8429,30.8581,30.7748,30.8429,403488.0
2016-07-05 12:00:00,40.73,40.79,40.72,40.78,185887.0,30.8429,30.8884,30.8353,30.8808,185887.0
2016-07-05 12:05:00,40.79,40.8,40.75,40.75,151069.0,30.8884,30.8959,30.8581,30.8581,151069.0
2016-07-05 12:10:00,40.75,40.77,40.73,40.73,128308.0,30.8581,30.8732,30.8429,30.8429,128308.0
2016-07-05 12:15:00,40.73,40.8,40.73,40.74,167105.0,30.8429,30.8959,30.8429,30.8505,167105.0
2016-07-05 12:20:00,40.74,40.79,40.72,40.77,198267.0,30.8505,30.8884,30.8353,30.8732,198267.0
2016-07-05 12:25:00,40.77,40.79,40.75,40.77,164828.0,30.8732,30.8884,30.8581,30.8732,164828.0
2016-07-05 12:30:00,40.77,40.82,40.73,40.75,215659.0,30.8732,30.9111,30.8429,30.8581,215659.0
2016-07-05 12:35:00,40.75,40.75,40.65,40.66,103863.0,30.8581,30.8581,30.7823,30.7899,103863.0
2016-07-05 12:40:00,40.65,40.67,40.56,40.58,262911.0,30.7823,30.7975,30.7142,30.7293,262911.0
2016-07-05 12:45:00,40.58,40.66,40.57,40.63,143315.0,30.7293,30.7899,30.7218,30.7672,143315.0
2016-07-05 12:50:00,40.63,40.63,40.58,40.61,87129.0,30.7672,30.7672,30.7293,30.7521,87129.0
2016-07-05 12:55:00,40.61,40.67,40.59,40.65,131680.0,30.7521,30.7975,30.7369,30.7823,131680.0
2016-07-05 13:00:00,40.65,40.67,40.62,40.63,101886.0,30.7823,30.7975,30.7596,30.7672,101886.0
2016-07-05 13:05:00,40.63,40.65,40.6,40.63,73689.0,30.7672,30.7823,30.7445,30.7672,73689.0
2016-07-05 13:10:00,40.63,40.64,40.56,40.59,116743.0,30.7672,30.7748,30.7142,30.7369,116743.0
2016-07-05 13:15:00,40.59,40.62,40.55,40.58,176889.0,30.7369,30.7596,30.7066,30.7293,176889.0
2016-07-05 13:20:00,40.58,40.63,40.51,40.51,350512.0,30.7293,30.7672,30.6763,30.6763,350512.0
2016-07-05 13:25:00,40.51,40.52,40.45,40.45,262672.0,30.6763,30.6839,30.6309,30.6309,262672.0
2016-07-05 13:30:00,40.45,40.46,40.42,40.43,193022.0,30.6309,30.6385,30.6082,30.6157,193022.0
2016-07-05 13:35:00,40.43,40.49,40.43,40.46,218109.0,30.6157,30.6612,30.6157,30.6385,218109.0
2016-07-05 13:40:00,40.45,40.5,40.43,40.45,181485.0,30.6309,30.6688,30.6157,30.6309,181485.0
2016-07-05 13:45:00,40.46,40.53,40.44,40.52,249879.0,30.6385,30.6915,30.6233,30.6839,249879.0
2016-07-05 13:50:00,40.52,40.52,40.45,40.5,220435.0,30.6839,30.6839,30.6309,30.6688,220435.0
2016-07-05 13:55:00,40.49,40.56,40.49,40.55,130876.0,30.6612,30.7142,30.6612,30.7066,130876.0
2016-07-05 14:00:00,40.55,40.58,40.51,40.57,125087.0,30.7066,30.7293,30.6763,30.7218,125087.0
2016-07-05 14:05:00,40.57,40.6,40.56,40.57,144745.0,30.7218,30.7445,30.7142,30.7218,144745.0
2016-07-05 14:10:00,40.56,40.68,40.56,40.68,248068.0,30.7142,30.8051,30.7142,30.8051,248068.0
2016-07-05 14:15:00,40.67,40.73,40.64,40.66,227044.0,30.7975,30.8429,30.7748,30.7899,227044.0
2016-07-05 14:20:00,40.67,40.68,40.62,40.63,174628.0,30.7975,30.8051,30.7596,30.7672,174628.0
2016-07-05 14:25:00,40.63,40.67,40.59,40.65,161136.0,30.7672,30.7975,30.7369,30.7823,161136.0
2016-07-05 14:30:00,40.65,40.66,40.58,40.65,141723.0,30.7823,30.7899,30.7293,30.7823,141723.0
2016-07-05 14:35:00,40.65,40.65,40.57,40.6,178002.0,30.7823,30.7823,30.7218,30.7445,178002.0
2016-07-05 14:40:00,40.61,40.62,40.54,40.59,136226.0,30.7521,30.7596,30.699,30.7369,136226.0
2016-07-05 14:45:00,40.59,40.65,40.54,40.57,170347.0,30.7369,30.7823,30.699,30.7218,170347.0
2016-07-05 14:50:00,40.58,40.61,40.53,40.58,148471.0,30.7293,30.7521,30.6915,30.7293,148471.0
2016-07-05 14:55:00,40.57,40.66,40.55,40.65,172959.0,30.7218,30.7899,30.7066,30.7823,172959.0
2016-07-05 15:00:00,40.65,40.66,40.6,40.65,135111.0,30.7823,30.7899,30.7445,30.7823,135111.0
2016-07-05 15:05:00,40.64,40.67,40.59,40.64,245615.0,30.7748,30.7975,30.7369,30.7748,245615.0
2016-07-05 15:10:00,40.65,40.71,40.63,40.65,246937.0,30.7823,30.8278,30.7672,30.7823,246937.0
2016-07-05 15:15:00,40.65,40.7,40.63,40.68,330644.0,30.7823,30.8202,30.7672,30.8051,330644.0
2016-07-05 15:20:00,40.68,40.72,40.68,40.7,150381.0,30.8051,30.8353,30.8051,30.8202,150381.0
2016-07-05 15:25:00,40.7,40.72,40.65,40.68,254983.0,30.8202,30.8353,30.7823,30.8051,254983.0
2016-07-05 15:30:00,40.68,40.83,40.65,40.82,285165.0,30.8051,30.9186,30.7823,30.9111,285165.0
2016-07-05 15:35:00,40.82,40.83,40.75,40.77,245586.0,30.9111,30.9186,30.8581,30.8732,245586.0
2016-07-05 15:40:00,40.77,40.82,40.76,40.82,337434.0,30.8732,30.9111,30.8656,30.9111,337434.0
2016-07-05 15:45:00,40.82,40.85,40.79,40.83,411653.0,30.9111,30.9338,30.8884,30.9186,411653.0
2016-07-05 15:50:00,40.83,40.83,40.75,40.8,583585.0,30.9186,30.9186,30.8581,30.8959,583585.0
2016-07-05 15:55:00,40.8,40.81,40.72,40.77,1053271.0,30.8959,30.9035,30.8353,30.8732,1053271.0
2016-07-06 09:30:00,40.15,40.23,40.03,40.13,837825.0,30.4037,30.4643,30.3128,30.3886,837825.0
2016-07-06 09:35:00,40.14,40.2,40.04,40.14,558063.0,30.3961,30.4416,30.3204,30.3961,558063.0
2016-07-06 09:40:00,40.13,40.18,40.03,40.08,646609.0,30.3886,30.4264,30.3128,30.3507,646609.0
2016-07-06 09:45:00,40.08,40.19,40.05,40.19,466481.0,30.3507,30.434,30.328,30.434,466481.0
2016-07-06 09:50:00,40.18,40.48,40.18,40.47,636333.0,30.4264,30.6536,30.4264,30.646,636333.0
2016-07-06 09:55:00,40.47,40.52,40.41,40.41,429043.0,30.646,30.6839,30.6006,30.6006,429043.0
2016-07-06 10:00:00,40.42,40.76,40.41,40.49,870840.0,30.6082,30.8656,30.6006,30.6612,870840.0
2016-07-06 10:05:00,40.5,40.51,40.24,40.36,548333.0,30.6688,30.6763,30.4719,30.5627,548333.0
2016-07-06 10:10:00,40.36,40.41,40.27,40.38,555213.0,30.5627,30.6006,30.4946,30.5779,555213.0
2016-07-06 10:15:00,40.38,40.42,40.18,40.26,523376.0,30.5779,30.6082,30.4264,30.487,523376.0
2016-07-06 10:20:00,40.27,40.31,40.2,40.27,509001.0,30.4946,30.5249,30.4416,30.4946,509001.0
2016-07-06 10:25:00,40.27,40.4,40.23,40.28,333990.0,30.4946,30.593,30.4643,30.5022,333990.0
2016-07-06 10:30:00,40.28,40.38,40.19,40.36,405061.0,30.5022,30.5779,30.434,30.5627,405061.0
2016-07-06 10:35:00,40.35,40.55,40.32,40.52,565421.0,30.5552,30.7066,30.5324,30.6839,565421.0
2016-07-06 10:40:00,40.51,40.52,40.45,40.47,396420.0,30.6763,30.6839,30.6309,30.646,396420.0
2016-07-06 10:45:00,40.47,40.56,40.44,40.54,470851.0,30.646,30.7142,30.6233,30.699,470851.0
2016-07-06 10:50:00,40.54,40.65,40.52,40.55,558136.0,30.699,30.7823,30.6839,30.7066,558136.0
2016-07-06 10:55:00,40.56,40.62,40.55,40.62,265769.0,30.7142,30.7596,30.7066,30.7596,265769.0
2016-07-06 11:00:00,40.62,40.67,40.6,40.62,320144.0,30.7596,30.7975,30.7445,30.7596,320144.0
2016-07-06 11:05:00,40.62,40.74,40.62,40.71,527828.0,30.7596,30.8505,30.7596,30.8278,527828.0
2016-07-06 11:10:00,40.7,40.84,40.7,40.74,599242.0,30.8202,30.9262,30.8202,30.8505,599242.0
2016-07-06 11:15:00,40.73,40.87,40.71,40.79,347283.0,30.8429,30.9489,30.8278,30.8884,347283.0
2016-07-06 11:20:00,40.79,40.82,40.67,40.69,246364.0,30.8884,30.9111,30.7975,30.8126,246364.0
2016-07-06 11:25:00,40.68,40.84,40.67,40.68,339224.0,30.8051,30.9262,30.7975,30.8051,339224.0
2016-07-06 11:30:00,40.68,40.76,40.67,40.7,410551.0,30.8051,30.8656,30.7975,30.8202,410551.0
2016-07-06 11:35:00,40.69,40.73,40.68,40.7,184338.0,30.8126,30.8429,30.8051,30.8202,184338.0
2016-07-06 11:40:00,40.7,40.74,40.63,40.64,210517.0,30.8202,30.8505,30.7672,30.7748,210517.0
2016-07-06 11:45:00,40.64,40.66,40.56,40.57,310532.0,30.7748,30.7899,30.7142,30.7218,310532.0
2016-07-06 11:50:00,40.57,40.64,40.55,40.62,288592.0,30.7218,30.7748,30.7066,30.7596,288592.0
2016-07-06 11:55:00,40.62,40.66,40.58,40.64,215617.0,30.7596,30.7899,30.7293,30.7748,215617.0
2016-07-06 12:00:00,40.64,40.75,40.63,40.74,242932.0,30.7748,30.8581,30.7672,30.8505,242932.0
2016-07-06 12:05:00,40.74,40.78,40.73,40.74,336211.0,30.8505,30.8808,30.8429,30.8505,336211.0
2016-07-06 12:10:00,40.75,40.75,40.64,40.64,211416.0,30.8581,30.8581,30.7748,30.7748,211416.0
2016-07-06 12:15:00,40.65,40.78,40.65,40.75,224140.0,30.7823,30.8808,30.7823,30.8581,224140.0
2016-07-06 12:20:00,40.75,40.8,40.75,40.8,214348.0,30.8581,30.8959,30.8581,30.8959,214348.0
2016-07-06 12:25:00,40.8,40.85,40.78,40.85,273165.0,30.8959,30.9338,30.8808,30.9338,273165.0
2016-07-06 12:30:00,40.85,40.85,40.76,40.84,219421.0,30.9338,30.9338,30.8656,30.9262,219421.0
2016-07-06 12:35:00,40.84,40.88,40.81,40.88,524033.0,30.9262,30.9565,30.9035,30.9565,524033.0
2016-07-06 12:40:00,40.88,40.97,40.87,40.95,277745.0,30.9565,31.0247,30.9489,31.0095,277745.0
2016-07-06 12:45:00,40.95,40.95,40.87,40.88,207473.0,31.0095,31.0095,30.9489,30.9565,207473.0
2016-07-06 12:50:00,40.88,40.94,40.87,40.91,238069.0,30.9565,31.0019,30.9489,30.9792,238069.0
2016-07-06 12:55:00,40.91,40.95,40.88,40.94,188046.0,30.9792,31.0095,30.9565,31.0019,188046.0
2016-07-06 13:00:00,40.94,41.01,40.92,40.99,271900.0,31.0019,31.055,30.9868,31.0398,271900.0
2016-07-06 13:05:00,40.99,41.02,40.95,40.99,254553.0,31.0398,31.0625,31.0095,31.0398,254553.0
2016-07-06 13:10:00,41.0,41.08,40.96,40.96,227687.0,31.0474,31.108,31.0171,31.0171,227687.0
2016-07-06 13:15:00,40.96,41.0,40.95,40.96,296538.0,31.0171,31.0474,31.0095,31.0171,296538.0
2016-07-06 13:20:00,40.96,40.99,40.9,40.92,287405.0,31.0171,31.0398,30.9717,30.9868,287405.0
2016-07-06 13:25:00,40.92,40.93,40.87,40.92,251569.0,30.9868,30.9944,30.9489,30.9868,251569.0
2016-07-06 13:30:00,40.92,40.98,40.91,40.96,225834.0,30.9868,31.0322,30.9792,31.0171,225834.0
2016-07-06 13:35:00,40.96,41.04,40.94,41.02,195533.0,31.0171,31.0777,31.0019,31.0625,195533.0
2016-07-06 13:40:00,41.02,41.07,40.95,40.95,176039.0,31.0625,31.1004,31.0095,31.0095,176039.0
2016-07-06 13:45:00,40.95,40.98,40.9,40.92,192831.0,31.0095,31.0322,30.9717,30.9868,192831.0
2016-07-06 13:50:00,40.91,41.02,40.91,40.97,219021.0,30.9792,31.0625,30.9792,31.0247,219021.0
2016-07-06 13:55:00,40.97,41.02,40.95,40.96,123178.0,31.0247,31.0625,31.0095,31.0171,123178.0
2016-07-06 14:00:00,40.97,40.99,40.78,40.91,300371.0,31.0247,31.0398,30.8808,30.9792,300371.0
2016-07-06 14:05:00,40.91,41.01,40.89,40.95,163299.0,30.9792,31.055,30.9641,31.0095,163299.0
2016-07-06 14:10:00,40.95,40.99,40.85,40.86,205293.0,31.0095,31.0398,30.9338,30.9414,205293.0
2016-07-06 14:15:00,40.86,40.93,40.78,40.93,348387.0,30.9414,30.9944,30.8808,30.9944,348387.0
2016-07-06 14:20:00,40.94,40.95,40.86,40.87,146461.0,31.0019,31.0095,30.9414,30.9489,146461.0
2016-07-06 14:25:00,40.87,40.89,40.82,40.85,150675.0,30.9489,30.9641,30.9111,30.9338,150675.0
2016-07-06 14:30:00,40.85,40.9,40.84,40.87,167029.0,30.9338,30.9717,30.9262,30.9489,167029.0
2016-07-06 14:35:00,40.87,40.93,40.82,40.91,164702.0,30.9489,30.9944,30.9111,30.9792,164702.0
2016-07-06 14:40:00,40.9,40.94,40.84,40.92,141244.0,30.9717,31.0019,30.9262,30.9868,141244.0
2016-07-06 14:45:00,40.93,40.95,40.84,40.89,169935.0,30.9944,31.0095,30.9262,30.9641,169935.0
2016-07-06 14:50:00,40.89,41.0,40.88,41.0,154226.0,30.9641,31.0474,30.9565,31.0474,154226.0
2016-07-06 14:55:00,41.0,41.06,41.0,41.02,181973.0,31.0474,31.0928,31.0474,31.0625,181973.0
2016-07-06 15:00:00,41.02,41.05,40.99,41.03,178268.0,31.0625,31.0852,31.0398,31.0701,178268.0
2016-07-06 15:05:00,41.03,41.04,40.97,41.01,145024.0,31.0701,31.0777,31.0247,31.055,145024.0
2016-07-06 15:10:00,41.0,41.04,40.94,40.95,154574.0,31.0474,31.0777,31.0019,31.0095,154574.0
2016-07-06 15:15:00,40.94,41.01,40.93,40.94,198887.0,31.0019,31.055,30.9944,31.0019,198887.0
2016-07-06 15:20:00,40.93,40.96,40.91,40.92,227055.0,30.9944,31.0171,30.9792,30.9868,227055.0
2016-07-06 15:25:00,40.92,40.93,40.87,40.89,188389.0,30.9868,30.9944,30.9489,30.9641,188389.0
2016-07-06 15:30:00,40.88,40.92,40.87,40.89,202348.0,30.9565,30.9868,30.9489,30.9641,202348.0
2016-07-06 15:35:00,40.9,40.99,40.89,40.99,228211.0,30.9717,31.0398,30.9641,31.0398,228211.0
2016-07-06 15:40:00,40.99,41.04,40.98,41.0,383983.0,31.0398,31.0777,31.0322,31.0474,383983.0
2016-07-06 15:45:00,41.0,41.02,40.92,40.92,318925.0,31.0474,31.0625,30.9868,30.9868,318925.0
2016-07-06 15:50:00,40.92,41.0,40.92,41.0,624917.0,30.9868,31.0474,30.9868,31.0474,624917.0
2016-07-06 15:55:00,41.0,41.06,40.99,41.06,1104772.0,31.0474,31.0928,31.0398,31.0928,1104772.0
2016-07-07 09:30:00,41.33,41.65,41.22,41.55,1124798.0,31.2973,31.5396,31.214,31.4639,1124798.0
2016-07-07 09:35:00,41.56,41.68,41.51,41.58,608272.0,31.4714,31.5623,31.4336,31.4866,608272.0
2016-07-07 09:40:00,41.57,41.74,41.57,41.66,439781.0,31.479,31.6077,31.479,31.5472,439781.0
2016-07-07 09:45:00,41.67,41.81,41.63,41.79,449425.0,31.5547,31.6608,31.5244,31.6456,449425.0
2016-07-07 09:50:00,41.8,41.86,41.77,41.84,790124.0,31.6532,31.6986,31.6305,31.6835,790124.0
2016-07-07 09:55:00,41.84,41.96,41.83,41.96,489238.0,31.6835,31.7743,31.6759,31.7743,489238.0
2016-07-07 10:00:00,41.96,42.03,41.95,42.01,760817.0,31.7743,31.8274,31.7668,31.8122,760817.0
2016-07-07 10:05:00,42.0,42.06,41.89,41.91,471427.0,31.8046,31.8501,31.7213,31.7365,471427.0
2016-07-07 10:10:00,41.91,41.91,41.73,41.83,457055.0,31.7365,31.7365,31.6002,31.6759,457055.0
2016-07-07 10:15:00,41.83,41.97,41.83,41.88,379381.0,31.6759,31.7819,31.6759,31.7138,379381.0
2016-07-07 10:20:00,41.87,41.9,41.76,41.86,290830.0,31.7062,31.7289,31.6229,31.6986,290830.0
2016-07-07 10:25:00,41.86,41.89,41.8,41.81,215619.0,31.6986,31.7213,31.6532,31.6608,215619.0
2016-07-07 10:30:00,41.81,41.89,41.8,41.89,220413.0,31.6608,31.7213,31.6532,31.7213,220413.0
2016-07-07 10:35:00,41.88,41.9,41.83,41.87,157221.0,31.7138,31.7289,31.6759,31.7062,157221.0
2016-07-07 10:40:00,41.86,41.88,41.73,41.75,182654.0,31.6986,31.7138,31.6002,31.6153,182654.0
2016-07-07 10:45:00,41.75,41.77,41.63,41.7,271975.0,31.6153,31.6305,31.5244,31.5775,271975.0
2016-07-07 10:50:00,41.71,41.75,41.61,41.65,279141.0,31.585,31.6153,31.5093,31.5396,279141.0
2016-07-07 10:55:00,41.66,41.67,41.55,41.59,316459.0,31.5472,31.5547,31.4639,31.4942,316459.0
2016-07-07 11:00:00,41.58,41.59,41.33,41.36,435625.0,31.4866,31.4942,31.2973,31.32,435625.0
2016-07-07 11:05:00,41.36,41.5,41.33,41.44,338912.0,31.32,31.426,31.2973,31.3806,338912.0
2016-07-07 11:10:00,41.44,41.51,41.38,41.45,219602.0,31.3806,31.4336,31.3351,31.3881,219602.0
2016-07-07 11:15:00,41.45,41.54,41.43,41.47,268963.0,31.3881,31.4563,31.373,31.4033,268963.0
2016-07-07 11:20:00,41.48,41.49,41.32,41.32,184269.0,31.4109,31.4184,31.2897,31.2897,184269.0
2016-07-07 11:25:00,41.32,41.41,41.31,41.37,225306.0,31.2897,31.3579,31.2821,31.3276,225306.0
2016-07-07 11:30:00,41.37,41.38,41.27,41.37,179358.0,31.3276,31.3351,31.2518,31.3276,179358.0
2016-07-07 11:35:00,41.37,41.42,41.36,41.4,133272.0,31.3276,31.3654,31.32,31.3503,133272.0
2016-07-07 11:40:00,41.4,41.4,41.27,41.28,202681.0,31.3503,31.3503,31.2518,31.2594,202681.0
2016-07-07 11:45:00,41.27,41.28,41.09,41.16,370011.0,31.2518,31.2594,31.1155,31.1685,370011.0
2016-07-07 11:50:00,41.16,41.27,41.13,41.27,272221.0,31.1685,31.2518,31.1458,31.2518,272221.0
2016-07-07 11:55:00,41.27,41.35,41.25,41.35,194611.0,31.2518,31.3124,31.2367,31.3124,194611.0
2016-07-07 12:00:00,41.35,41.38,41.29,41.35,215200.0,31.3124,31.3351,31.267,31.3124,215200.0
2016-07-07 12:05:00,41.35,41.37,41.27,41.31,206392.0,31.3124,31.3276,31.2518,31.2821,206392.0
2016-07-07 12:10:00,41.31,41.42,41.31,41.41,255382.0,31.2821,31.3654,31.2821,31.3579,255382.0
2016-07-07 12:15:00,41.41,41.43,41.31,41.32,159934.0,31.3579,31.373,31.2821,31.2897,159934.0
2016-07-07 12:20:00,41.32,41.33,41.25,41.26,147467.0,31.2897,31.2973,31.2367,31.2443,147467.0
2016-07-07 12:25:00,41.26,41.34,41.16,41.34,195035.0,31.2443,31.3048,31.1685,31.3048,195035.0
2016-07-07 12:30:00,41.34,41.4,41.31,41.38,143601.0,31.3048,31.3503,31.2821,31.3351,143601.0
2016-07-07 12:35:00,41.38,41.42,41.35,41.41,153508.0,31.3351,31.3654,31.3124,31.3579,153508.0
2016-07-07 12:40:00,41.41,41.45,41.4,41.45,81202.0,31.3579,31.3881,31.3503,31.3881,81202.0
2016-07-07 12:45:00,41.44,41.45,41.29,41.31,151412.0,31.3806,31.3881,31.267,31.2821,151412.0
2016-07-07 12:50:00,41.31,41.31,41.15,41.18,365512.0,31.2821,31.2821,31.161,31.1837,365512.0
2016-07-07 12:55:00,41.18,41.27,41.16,41.21,180713.0,31.1837,31.2518,31.1685,31.2064,180713.0
2016-07-07 13:00:00,41.21,41.23,41.12,41.2,335172.0,31.2064,31.2215,31.1383,31.1988,335172.0
2016-07-07 13:05:00,41.2,41.25,41.17,41.24,104612.0,31.1988,31.2367,31.1761,31.2291,104612.0
2016-07-07 13:10:00,41.23,41.24,41.18,41.2,197195.0,31.2215,31.2291,31.1837,31.1988,197195.0
2016-07-07 13:15:00,41.2,41.26,41.17,41.25,94107.0,31.1988,31.2443,31.1761,31.2367,94107.0
2016-07-07 13:20:00,41.24,41.29,41.23,41.29,98738.0,31.2291,31.267,31.2215,31.267,98738.0
2016-07-07 13:25:00,41.29,41.39,41.28,41.35,219292.0,31.267,31.3427,31.2594,31.3124,219292.0
2016-07-07 13:30:00,41.36,41.41,41.35,41.37,157628.0,31.32,31.3579,31.3124,31.3276,157628.0
2016-07-07 13:35:00,41.37,41.38,41.31,41.33,96983.0,31.3276,31.3351,31.2821,31.2973,96983.0
2016-07-07 13:40:00,41.33,41.37,41.29,41.35,130588.0,31.2973,31.3276,31.267,31.3124,130588.0
2016-07-07 13:45:00,41.34,41.35,41.29,41.33,81971.0,31.3048,31.3124,31.267,31.2973,81971.0
2016-07-07 13:50:00,41.32,41.33,41.24,41.28,112421.0,31.2897,31.2973,31.2291,31.2594,112421.0
2016-07-07 13:55:00,41.28,41.33,41.26,41.32,102153.0,31.2594,31.2973,31.2443,31.2897,102153.0
2016-07-07 14:00:00,41.31,41.36,41.29,41.34,90071.0,31.2821,31.32,31.267,31.3048,90071.0
2016-07-07 14:05:00,41.35,41.38,41.28,41.28,161333.0,31.3124,31.3351,31.2594,31.2594,161333.0
2016-07-07 14:10:00,41.28,41.28,41.19,41.22,167582.0,31.2594,31.2594,31.1913,31.214,167582.0
2016-07-07 14:15:00,41.21,41.29,41.2,41.24,105973.0,31.2064,31.267,31.1988,31.2291,105973.0
2016-07-07 14:20:00,41.24,41.3,41.22,41.26,103970.0,31.2291,31.2746,31.214,31.2443,103970.0
2016-07-07 14:25:00,41.26,41.32,41.22,41.26,119130.0,31.2443,31.2897,31.214,31.2443,119130.0
2016-07-07 14:30:00,41.27,41.28,41.17,41.17,256238.0,31.2518,31.2594,31.1761,31.1761,256238.0
2016-07-07 14:35:00,41.16,41.23,41.16,41.2,127359.0,31.1685,31.2215,31.1685,31.1988,127359.0
2016-07-07 14:40:00,41.21,41.21,41.14,41.16,125823.0,31.2064,31.2064,31.1534,31.1685,125823.0
2016-07-07 14:45:00,41.16,41.2,41.15,41.18,359776.0,31.1685,31.1988,31.161,31.1837,359776.0
2016-07-07 14:50:00,41.19,41.21,41.16,41.2,323507.0,31.1913,31.2064,31.1685,31.1988,323507.0
2016-07-07 14:55:00,41.2,41.22,41.15,41.17,169198.0,31.1988,31.214,31.161,31.1761,169198.0
2016-07-07 15:00:00,41.17,41.22,41.12,41.2,187396.0,31.1761,31.214,31.1383,31.1988,187396.0
2016-07-07 15:05:00,41.21,41.31,41.19,41.29,190859.0,31.2064,31.2821,31.1913,31.267,190859.0
2016-07-07 15:10:00,41.3,41.3,41.25,41.29,458812.0,31.2746,31.2746,31.2367,31.267,458812.0
2016-07-07 15:15:00,41.29,41.31,41.26,41.29,249505.0,31.267,31.2821,31.2443,31.267,249505.0
2016-07-07 15:20:00,41.29,41.3,41.25,41.26,275105.0,31.267,31.2746,31.2367,31.2443,275105.0
2016-07-07 15:25:00,41.25,41.28,41.24,41.27,218736.0,31.2367,31.2594,31.2291,31.2518,218736.0
2016-07-07 15:30:00,41.27,41.3,41.25,41.3,863538.0,31.2518,31.2746,31.2367,31.2746,863538.0
2016-07-07 15:35:00,41.29,41.31,41.27,41.3,435733.0,31.267,31.2821,31.2518,31.2746,435733.0
2016-07-07 15:40:00,41.3,41.31,41.25,41.28,360786.0,31.2746,31.2821,31.2367,31.2594,360786.0
2016-07-07 15:45:00,41.27,41.31,41.27,41.29,291798.0,31.2518,31.2821,31.2518,31.267,291798.0
2016-07-07 15:50:00,41.28,41.3,41.27,41.29,380161.0,31.2594,31.2746,31.2518,31.267,380161.0
2016-07-07 15:55:00,41.29,41.3,41.26,41.29,1473246.0,31.267,31.2746,31.2443,31.267,1473246.0
2016-07-08 09:30:00,41.8,42.0,41.74,41.82,1451909.0,31.6532,31.8046,31.6077,31.6683,1451909.0
2016-07-08 09:35:00,41.82,41.99,41.76,41.9,691036.0,31.6683,31.7971,31.6229,31.7289,691036.0
2016-07-08 09:40:00,41.89,42.18,41.88,41.99,1286662.0,31.7213,31.9409,31.7138,31.7971,1286662.0
2016-07-08 09:45:00,42.0,42.13,41.99,42.09,556415.0,31.8046,31.9031,31.7971,31.8728,556415.0
2016-07-08 09:50:00,42.09,42.23,42.08,42.17,751785.0,31.8728,31.9788,31.8652,31.9334,751785.0
2016-07-08 09:55:00,42.17,42.27,42.13,42.2,654367.0,31.9334,32.0091,31.9031,31.9561,654367.0
2016-07-08 10:00:00,42.2,42.23,42.16,42.2,711691.0,31.9561,31.9788,31.9258,31.9561,711691.0
2016-07-08 10:05:00,42.2,42.23,42.09,42.14,448391.0,31.9561,31.9788,31.8728,31.9106,448391.0
2016-07-08 10:10:00,42.14,42.18,42.01,42.11,526217.0,31.9106,31.9409,31.8122,31.8879,526217.0
2016-07-08 10:15:00,42.11,42.12,41.83,41.84,497133.0,31.8879,31.8955,31.6759,31.6835,497133.0
2016-07-08 10:20:00,41.83,41.91,41.62,41.87,737593.0,31.6759,31.7365,31.5169,31.7062,737593.0
2016-07-08 10:25:00,41.88,41.96,41.82,41.92,318493.0,31.7138,31.7743,31.6683,31.7441,318493.0
2016-07-08 10:30:00,41.92,41.99,41.81,41.85,456307.0,31.7441,31.7971,31.6608,31.691,456307.0
2016-07-08 10:35:00,41.84,41.85,41.75,41.82,395083.0,31.6835,31.691,31.6153,31.6683,395083.0
2016-07-08 10:40:00,41.82,41.94,41.82,41.91,314303.0,31.6683,31.7592,31.6683,31.7365,314303.0
2016-07-08 10:45:00,41.92,41.93,41.84,41.84,344768.0,31.7441,31.7516,31.6835,31.6835,344768.0
2016-07-08 10:50:00,41.84,41.91,41.83,41.89,188775.0,31.6835,31.7365,31.6759,31.7213,188775.0
2016-07-08 10:55:00,41.88,41.91,41.84,41.9,375699.0,31.7138,31.7365,31.6835,31.7289,375699.0
2016-07-08 11:00:00,41.91,41.91,41.85,41.88,256887.0,31.7365,31.7365,31.691,31.7138,256887.0
2016-07-08 11:05:00,41.88,41.91,41.83,41.84,191757.0,31.7138,31.7365,31.6759,31.6835,191757.0
2016-07-08 11:10:00,41.84,41.92,41.83,41.9,202732.0,31.6835,31.7441,31.6759,31.7289,202732.0
2016-07-08 11:15:00,41.9,41.99,41.89,41.98,294888.0,31.7289,31.7971,31.7213,31.7895,294888.0
2016-07-08 11:20:00,41.99,42.04,41.96,41.99,428333.0,31.7971,31.8349,31.7743,31.7971,428333.0
2016-07-08 11:25:00,41.99,42.07,41.98,42.0,542611.0,31.7971,31.8576,31.7895,31.8046,542611.0
2016-07-08 11:30:00,42.01,42.04,41.99,42.02,382937.0,31.8122,31.8349,31.7971,31.8198,382937.0
2016-07-08 11:35:00,42.02,42.06,42.01,42.04,333704.0,31.8198,31.8501,31.8122,31.8349,333704.0
2016-07-08 11:40:00,42.05,42.06,41.99,42.0,284287.0,31.8425,31.8501,31.7971,31.8046,284287.0
2016-07-08 11:45:00,42.01,42.08,41.98,42.08,224133.0,31.8122,31.8652,31.7895,31.8652,224133.0
2016-07-08 11:50:00,42.08,42.08,42.0,42.07,169126.0,31.8652,31.8652,31.8046,31.8576,169126.0
2016-07-08 11:55:00,42.07,42.08,41.97,41.99,176879.0,31.8576,31.8652,31.7819,31.7971,176879.0
2016-07-08 12:00:00,41.99,42.0,41.96,41.96,337092.0,31.7971,31.8046,31.7743,31.7743,337092.0
2016-07-08 12:05:00,41.97,42.04,41.95,42.01,414243.0,31.7819,31.8349,31.7668,31.8122,414243.0
2016-07-08 12:10:00,42.02,42.05,42.0,42.02,275904.0,31.8198,31.8425,31.8046,31.8198,275904.0
2016-07-08 12:15:00,42.02,42.04,41.96,41.99,158592.0,31.8198,31.8349,31.7743,31.7971,158592.0
2016-07-08 12:20:00,41.98,42.0,41.95,41.95,142287.0,31.7895,31.8046,31.7668,31.7668,142287.0
2016-07-08 12:25:00,41.95,41.99,41.93,41.98,116128.0,31.7668,31.7971,31.7516,31.7895,116128.0
2016-07-08 12:30:00,41.98,42.01,41.95,41.98,139186.0,31.7895,31.8122,31.7668,31.7895,139186.0
2016-07-08 12:35:00,41.99,42.04,41.98,42.02,128963.0,31.7971,31.8349,31.7895,31.8198,128963.0
2016-07-08 12:40:00,42.03,42.05,41.95,42.02,798170.0,31.8274,31.8425,31.7668,31.8198,798170.0
2016-07-08 12:45:00,42.01,42.02,41.95,41.98,317139.0,31.8122,31.8198,31.7668,31.7895,317139.0
2016-07-08 12:50:00,41.97,41.99,41.95,41.98,510446.0,31.7819,31.7971,31.7668,31.7895,510446.0
2016-07-08 12:55:00,41.99,42.02,41.98,42.02,156719.0,31.7971,31.8198,31.7895,31.8198,156719.0
2016-07-08 13:00:00,42.02,42.04,42.0,42.01,293694.0,31.8198,31.8349,31.8046,31.8122,293694.0
2016-07-08 13:05:00,42.01,42.08,42.0,42.05,267089.0,31.8122,31.8652,31.8046,31.8425,267089.0
2016-07-08 13:10:00,42.06,42.07,41.99,42.01,229563.0,31.8501,31.8576,31.7971,31.8122,229563.0
2016-07-08 13:15:00,42.0,42.03,41.99,42.0,253297.0,31.8046,31.8274,31.7971,31.8046,253297.0
2016-07-08 13:20:00,41.99,42.02,41.98,41.99,165793.0,31.7971,31.8198,31.7895,31.7971,165793.0
2016-07-08 13:25:00,41.99,42.03,41.97,41.99,147654.0,31.7971,31.8274,31.7819,31.7971,147654.0
2016-07-08 13:30:00,41.99,42.03,41.99,42.0,104906.0,31.7971,31.8274,31.7971,31.8046,104906.0
2016-07-08 13:35:00,42.0,42.01,41.96,41.98,128913.0,31.8046,31.8122,31.7743,31.7895,128913.0
2016-07-08 13:40:00,41.98,42.03,41.95,41.95,173190.0,31.7895,31.8274,31.7668,31.7668,173190.0
2016-07-08 13:45:00,41.95,41.98,41.94,41.98,136262.0,31.7668,31.7895,31.7592,31.7895,136262.0
2016-07-08 13:50:00,41.97,41.98,41.95,41.96,76778.0,31.7819,31.7895,31.7668,31.7743,76778.0
2016-07-08 13:55:00,41.96,41.97,41.95,41.96,134017.0,31.7743,31.7819,31.7668,31.7743,134017.0
2016-07-08 14:00:00,41.96,41.97,41.93,41.93,220271.0,31.7743,31.7819,31.7516,31.7516,220271.0
2016-07-08 14:05:00,41.94,41.94,41.92,41.92,132867.0,31.7592,31.7592,31.7441,31.7441,132867.0
2016-07-08 14:10:00,41.93,41.97,41.92,41.96,143181.0,31.7516,31.7819,31.7441,31.7743,143181.0
2016-07-08 14:15:00,41.96,41.99,41.95,41.97,224559.0,31.7743,31.7971,31.7668,31.7819,224559.0
2016-07-08 14:20:00,41.97,42.0,41.94,41.97,171974.0,31.7819,31.8046,31.7592,31.7819,171974.0
2016-07-08 14:25:00,41.98,42.0,41.96,41.96,116358.0,31.7895,31.8046,31.7743,31.7743,116358.0
2016-07-08 14:30:00,41.96,41.99,41.95,41.98,93932.0,31.7743,31.7971,31.7668,31.7895,93932.0
2016-07-08 14:35:00,41.98,42.01,41.94,41.96,392508.0,31.7895,31.8122,31.7592,31.7743,392508.0
2016-07-08 14:40:00,41.96,41.99,41.95,41.97,197174.0,31.7743,31.7971,31.7668,31.7819,197174.0
2016-07-08 14:45:00,41.98,41.99,41.94,41.98,180215.0,31.7895,31.7971,31.7592,31.7895,180215.0
2016-07-08 14:50:00,41.98,42.04,41.96,42.02,233214.0,31.7895,31.8349,31.7743,31.8198,233214.0
2016-07-08 14:55:00,42.02,42.03,41.96,41.96,146416.0,31.8198,31.8274,31.7743,31.7743,146416.0
2016-07-08 15:00:00,41.97,42.01,41.96,41.98,192908.0,31.7819,31.8122,31.7743,31.7895,192908.0
2016-07-08 15:05:00,41.97,41.98,41.95,41.98,196669.0,31.7819,31.7895,31.7668,31.7895,196669.0
2016-07-08 15:10:00,41.98,41.98,41.95,41.97,193281.0,31.7895,31.7895,31.7668,31.7819,193281.0
2016-07-08 15:15:00,41.96,41.98,41.95,41.95,115184.0,31.7743,31.7895,31.7668,31.7668,115184.0
2016-07-08 15:20:00,41.96,41.96,41.91,41.91,217734.0,31.7743,31.7743,31.7365,31.7365,217734.0
2016-07-08 15:25:00,41.91,41.94,41.91,41.91,217527.0,31.7365,31.7592,31.7365,31.7365,217527.0
2016-07-08 15:30:00,41.91,41.94,41.89,41.94,287655.0,31.7365,31.7592,31.7213,31.7592,287655.0
2016-07-08 15:35:00,41.94,41.96,41.89,41.96,207340.0,31.7592,31.7743,31.7213,31.7743,207340.0
2016-07-08 15:40:00,41.96,41.98,41.92,41.95,368841.0,31.7743,31.7895,31.7441,31.7668,368841.0
2016-07-08 15:45:00,41.94,41.97,41.92,41.97,342044.0,31.7592,31.7819,31.7441,31.7819,342044.0
2016-07-08 15:50:00,41.97,41.98,41.95,41.98,535905.0,31.7819,31.7895,31.7668,31.7895,535905.0
2016-07-08 15:55:00,41.97,42.0,41.96,41.97,1108967.0,31.7819,31.8046,31.7743,31.7819,1108967.0
2016-07-11 09:30:00,42.39,42.56,42.33,42.49,748579.0,32.1,32.2287,32.0545,32.1757,748579.0
2016-07-11 09:35:00,42.5,42.75,42.49,42.72,847536.0,32.1833,32.3726,32.1757,32.3499,847536.0
2016-07-11 09:40:00,42.71,42.72,42.59,42.67,454220.0,32.3423,32.3499,32.2514,32.312,454220.0
2016-07-11 09:45:00,42.67,42.73,42.49,42.51,579438.0,32.312,32.3574,32.1757,32.1908,579438.0
2016-07-11 09:50:00,42.52,42.55,42.45,42.49,386214.0,32.1984,32.2211,32.1454,32.1757,386214.0
2016-07-11 09:55:00,42.49,42.58,42.46,42.58,275693.0,32.1757,32.2438,32.153,32.2438,275693.0
2016-07-11 10:00:00,42.58,42.58,42.49,42.51,389375.0,32.2438,32.2438,32.1757,32.1908,389375.0
2016-07-11 10:05:00,42.51,42.64,42.5,42.64,422137.0,32.1908,32.2893,32.1833,32.2893,422137.0
2016-07-11 10:10:00,42.63,42.65,42.42,42.46,284648.0,32.2817,32.2968,32.1227,32.153,284648.0
2016-07-11 10:15:00,42.47,42.53,42.43,42.52,216905.0,32.1605,32.206,32.1303,32.1984,216905.0
2016-07-11 10:20:00,42.52,42.55,42.34,42.35,231604.0,32.1984,32.2211,32.0621,32.0697,231604.0
2016-07-11 10:25:00,42.35,42.42,42.31,42.36,202115.0,32.0697,32.1227,32.0394,32.0772,202115.0
2016-07-11 10:30:00,42.36,42.49,42.35,42.47,236048.0,32.0772,32.1757,32.0697,32.1605,236048.0
2016-07-11 10:35:00,42.46,42.52,42.42,42.5,168369.0,32.153,32.1984,32.1227,32.1833,168369.0
2016-07-11 10:40:00,42.5,42.51,42.42,42.48,367066.0,32.1833,32.1908,32.1227,32.1681,367066.0
2016-07-11 10:45:00,42.48,42.5,42.4,42.41,170557.0,32.1681,32.1833,32.1075,32.1151,170557.0
2016-07-11 10:50:00,42.42,42.5,42.41,42.43,221749.0,32.1227,32.1833,32.1151,32.1303,221749.0
2016-07-11 10:55:00,42.43,42.51,42.42,42.49,190540.0,32.1303,32.1908,32.1227,32.1757,190540.0
2016-07-11 11:00:00,42.49,42.56,42.48,42.52,253779.0,32.1757,32.2287,32.1681,32.1984,253779.0
2016-07-11 11:05:00,42.53,42.58,42.51,42.53,264475.0,32.206,32.2438,32.1908,32.206,264475.0
2016-07-11 11:10:00,42.53,42.6,42.53,42.57,132469.0,32.206,32.259,32.206,32.2363,132469.0
2016-07-11 11:15:00,42.57,42.58,42.47,42.51,158120.0,32.2363,32.2438,32.1605,32.1908,158120.0
2016-07-11 11:20:00,42.5,42.51,42.43,42.44,122726.0,32.1833,32.1908,32.1303,32.1378,122726.0
2016-07-11 11:25:00,42.43,42.5,42.43,42.47,202557.0,32.1303,32.1833,32.1303,32.1605,202557.0
2016-07-11 11:30:00,42.47,42.54,42.46,42.53,95141.0,32.1605,32.2135,32.153,32.206,95141.0
2016-07-11 11:35:00,42.53,42.61,42.53,42.53,202055.0,32.206,32.2666,32.206,32.206,202055.0
2016-07-11 11:40:00,42.53,42.56,42.5,42.52,82840.0,32.206,32.2287,32.1833,32.1984,82840.0
2016-07-11 11:45:00,42.52,42.53,42.49,42.53,135151.0,32.1984,32.206,32.1757,32.206,135151.0
2016-07-11 11:50:00,42.52,42.53,42.48,42.52,129982.0,32.1984,32.206,32.1681,32.1984,129982.0
2016-07-11 11:55:00,42.52,42.52,42.46,42.5,129078.0,32.1984,32.1984,32.153,32.1833,129078.0
2016-07-11 12:00:00,42.5,42.53,42.46,42.49,327796.0,32.1833,32.206,32.153,32.1757,327796.0
2016-07-11 12:05:00,42.5,42.53,42.46,42.48,101598.0,32.1833,32.206,32.153,32.1681,101598.0
2016-07-11 12:10:00,42.48,42.49,42.45,42.45,84378.0,32.1681,32.1757,32.1454,32.1454,84378.0
2016-07-11 12:15:00,42.46,42.48,42.43,42.44,128839.0,32.153,32.1681,32.1303,32.1378,128839.0
2016-07-11 12:20:00,42.44,42.5,42.43,42.47,104054.0,32.1378,32.1833,32.1303,32.1605,104054.0
2016-07-11 12:25:00,42.47,42.54,42.47,42.53,85261.0,32.1605,32.2135,32.1605,32.206,85261.0
2016-07-11 12:30:00,42.53,42.56,42.52,42.54,131397.0,32.206,32.2287,32.1984,32.2135,131397.0
2016-07-11 12:35:00,42.55,42.56,42.52,42.53,132291.0,32.2211,32.2287,32.1984,32.206,132291.0
2016-07-11 12:40:00,42.54,42.58,42.52,42.57,144819.0,32.2135,32.2438,32.1984,32.2363,144819.0
2016-07-11 12:45:00,42.57,42.6,42.54,42.54,71955.0,32.2363,32.259,32.2135,32.2135,71955.0
2016-07-11 12:50:00,42.55,42.58,42.54,42.55,115965.0,32.2211,32.2438,32.2135,32.2211,115965.0
2016-07-11 12:55:00,42.54,42.56,42.5,42.55,104022.0,32.2135,32.2287,32.1833,32.2211,104022.0
2016-07-11 13:00:00,42.55,42.59,42.54,42.57,85767.0,32.2211,32.2514,32.2135,32.2363,85767.0
2016-07-11 13:05:00,42.58,42.6,42.54,42.58,189731.0,32.2438,32.259,32.2135,32.2438,189731.0
2016-07-11 13:10:00,42.58,42.6,42.54,42.54,66280.0,32.2438,32.259,32.2135,32.2135,66280.0
2016-07-11 13:15:00,42.54,42.57,42.54,42.56,58637.0,32.2135,32.2363,32.2135,32.2287,58637.0
2016-07-11 13:20:00,42.56,42.59,42.54,42.56,71187.0,32.2287,32.2514,32.2135,32.2287,71187.0
2016-07-11 13:25:00,42.56,42.57,42.51,42.54,71309.0,32.2287,32.2363,32.1908,32.2135,71309.0
2016-07-11 13:30:00,42.53,42.53,42.45,42.48,220691.0,32.206,32.206,32.1454,32.1681,220691.0
2016-07-11 13:35:00,42.48,42.52,42.47,42.49,122799.0,32.1681,32.1984,32.1605,32.1757,122799.0
2016-07-11 13:40:00,42.49,42.51,42.46,42.5,73006.0,32.1757,32.1908,32.153,32.1833,73006.0
2016-07-11 13:45:00,42.5,42.51,42.46,42.47,84163.0,32.1833,32.1908,32.153,32.1605,84163.0
2016-07-11 13:50:00,42.48,42.5,42.47,42.48,52487.0,32.1681,32.1833,32.1605,32.1681,52487.0
2016-07-11 13:55:00,42.48,42.48,42.42,42.42,125133.0,32.1681,32.1681,32.1227,32.1227,125133.0
2016-07-11 14:00:00,42.43,42.47,42.42,42.45,78001.0,32.1303,32.1605,32.1227,32.1454,78001.0
2016-07-11 14:05:00,42.44,42.47,42.43,42.44,100846.0,32.1378,32.1605,32.1303,32.1378,100846.0
2016-07-11 14:10:00,42.44,42.49,42.43,42.48,176764.0,32.1378,32.1757,32.1303,32.1681,176764.0
2016-07-11 14:15:00,42.47,42.48,42.43,42.44,79606.0,32.1605,32.1681,32.1303,32.1378,79606.0
2016-07-11 14:20:00,42.45,42.48,42.44,42.46,48266.0,32.1454,32.1681,32.1378,32.153,48266.0
2016-07-11 14:25:00,42.47,42.51,42.46,42.46,79399.0,32.1605,32.1908,32.153,32.153,79399.0
2016-07-11 14:30:00,42.46,42.51,42.45,42.51,45163.0,32.153,32.1908,32.1454,32.1908,45163.0
2016-07-11 14:35:00,42.51,42.54,42.49,42.54,196654.0,32.1908,32.2135,32.1757,32.2135,196654.0
2016-07-11 14:40:00,42.53,42.56,42.52,42.56,165578.0,32.206,32.2287,32.1984,32.2287,165578.0
2016-07-11 14:45:00,42.56,42.58,42.49,42.53,163229.0,32.2287,32.2438,32.1757,32.206,163229.0
2016-07-11 14:50:00,42.52,42.55,42.51,42.55,63233.0,32.1984,32.2211,32.1908,32.2211,63233.0
2016-07-11 14:55:00,42.55,42.57,42.5,42.5,203011.0,32.2211,32.2363,32.1833,32.1833,203011.0
2016-07-11 15:00:00,42.51,42.55,42.51,42.52,136488.0,32.1908,32.2211,32.1908,32.1984,136488.0
2016-07-11 15:05:00,42.53,42.59,42.51,42.59,113563.0,32.206,32.2514,32.1908,32.2514,113563.0
2016-07-11 15:10:00,42.59,42.6,42.55,42.59,106597.0,32.2514,32.259,32.2211,32.2514,106597.0
2016-07-11 15:15:00,42.59,42.59,42.56,42.58,89377.0,32.2514,32.2514,32.2287,32.2438,89377.0
2016-07-11 15:20:00,42.59,42.6,42.56,42.56,92113.0,32.2514,32.259,32.2287,32.2287,92113.0
2016-07-11 15:25:00,42.56,42.57,42.51,42.52,171404.0,32.2287,32.2363,32.1908,32.1984,171404.0
2016-07-11 15:30:00,42.51,42.51,42.46,42.48,206207.0,32.1908,32.1908,32.153,32.1681,206207.0
2016-07-11 15:35:00,42.47,42.5,42.46,42.48,170935.0,32.1605,32.1833,32.153,32.1681,170935.0
2016-07-11 15:40:00,42.48,42.48,42.44,42.46,277485.0,32.1681,32.1681,32.1378,32.153,277485.0
2016-07-11 15:45:00,42.47,42.47,42.41,42.42,316656.0,32.1605,32.1605,32.1151,32.1227,316656.0
2016-07-11 15:50:00,42.42,42.43,42.39,42.43,628342.0,32.1227,32.1303,32.1,32.1303,628342.0
2016-07-11 15:55:00,42.43,42.43,42.29,42.3,1410742.0,32.1303,32.1303,32.0242,32.0318,1410742.0
2016-07-12 09:30:00,42.82,43.22,42.76,43.22,1169910.0,32.4256,32.7285,32.3801,32.7285,1169910.0
2016-07-12 09:35:00,43.21,43.45,43.2,43.3,726647.0,32.7209,32.9027,32.7133,32.7891,726647.0
2016-07-12 09:40:00,43.3,43.37,43.25,43.29,560370.0,32.7891,32.8421,32.7512,32.7815,560370.0
2016-07-12 09:45:00,43.28,43.36,43.22,43.24,499302.0,32.7739,32.8345,32.7285,32.7436,499302.0
2016-07-12 09:50:00,43.24,43.41,43.19,43.33,559341.0,32.7436,32.8724,32.7058,32.8118,559341.0
2016-07-12 09:55:00,43.33,43.43,43.3,43.34,319829.0,32.8118,32.8875,32.7891,32.8194,319829.0
2016-07-12 10:00:00,43.34,43.36,43.29,43.33,392256.0,32.8194,32.8345,32.7815,32.8118,392256.0
2016-07-12 10:05:00,43.32,43.36,43.17,43.18,419081.0,32.8042,32.8345,32.6906,32.6982,419081.0
2016-07-12 10:10:00,43.18,43.26,43.06,43.07,490804.0,32.6982,32.7588,32.6073,32.6149,490804.0
2016-07-12 10:15:00,43.07,43.17,43.05,43.08,351319.0,32.6149,32.6906,32.5997,32.6225,351319.0
2016-07-12 10:20:00,43.09,43.09,42.97,42.99,455820.0,32.63,32.63,32.5392,32.5543,455820.0
2016-07-12 10:25:00,42.99,43.04,42.95,42.98,381649.0,32.5543,32.5922,32.524,32.5467,381649.0
2016-07-12 10:30:00,42.99,43.16,42.98,43.15,203802.0,32.5543,32.683,32.5467,32.6755,203802.0
2016-07-12 10:35:00,43.16,43.16,43.08,43.11,161633.0,32.683,32.683,32.6225,32.6452,161633.0
2016-07-12 10:40:00,43.11,43.17,43.1,43.14,177632.0,32.6452,32.6906,32.6376,32.6679,177632.0
2016-07-12 10:45:00,43.13,43.18,43.06,43.13,228694.0,32.6603,32.6982,32.6073,32.6603,228694.0
2016-07-12 10:50:00,43.13,43.19,43.12,43.16,220966.0,32.6603,32.7058,32.6528,32.683,220966.0
2016-07-12 10:55:00,43.17,43.2,43.13,43.17,283262.0,32.6906,32.7133,32.6603,32.6906,283262.0
2016-07-12 11:00:00,43.16,43.2,43.14,43.18,141975.0,32.683,32.7133,32.6679,32.6982,141975.0
2016-07-12 11:05:00,43.17,43.29,43.16,43.23,174719.0,32.6906,32.7815,32.683,32.7361,174719.0
2016-07-12 11:10:00,43.22,43.29,43.22,43.29,120441.0,32.7285,32.7815,32.7285,32.7815,120441.0
2016-07-12 11:15:00,43.28,43.29,43.21,43.25,254746.0,32.7739,32.7815,32.7209,32.7512,254746.0
2016-07-12 11:20:00,43.25,43.26,43.19,43.22,169904.0,32.7512,32.7588,32.7058,32.7285,169904.0
2016-07-12 11:25:00,43.22,43.29,43.21,43.26,264512.0,32.7285,32.7815,32.7209,32.7588,264512.0
2016-07-12 11:30:00,43.25,43.27,43.21,43.26,263323.0,32.7512,32.7663,32.7209,32.7588,263323.0
2016-07-12 11:35:00,43.25,43.36,43.22,43.33,475296.0,32.7512,32.8345,32.7285,32.8118,475296.0
2016-07-12 11:40:00,43.33,43.4,43.33,43.37,392583.0,32.8118,32.8648,32.8118,32.8421,392583.0
2016-07-12 11:45:00,43.38,43.38,43.32,43.37,233364.0,32.8496,32.8496,32.8042,32.8421,233364.0
2016-07-12 11:50:00,43.37,43.38,43.29,43.33,459478.0,32.8421,32.8496,32.7815,32.8118,459478.0
2016-07-12 11:55:00,43.34,43.36,43.31,43.31,262025.0,32.8194,32.8345,32.7966,32.7966,262025.0
2016-07-12 12:00:00,43.3,43.34,43.27,43.3,109864.0,32.7891,32.8194,32.7663,32.7891,109864.0
2016-07-12 12:05:00,43.29,43.32,43.27,43.32,137396.0,32.7815,32.8042,32.7663,32.8042,137396.0
2016-07-12 12:10:00,43.32,43.34,43.27,43.3,169909.0,32.8042,32.8194,32.7663,32.7891,169909.0
2016-07-12 12:15:00,43.3,43.34,43.29,43.32,187301.0,32.7891,32.8194,32.7815,32.8042,187301.0
2016-07-12 12:20:00,43.32,43.33,43.27,43.29,273734.0,32.8042,32.8118,32.7663,32.7815,273734.0
2016-07-12 12:25:00,43.29,43.31,43.23,43.23,236551.0,32.7815,32.7966,32.7361,32.7361,236551.0
2016-07-12 12:30:00,43.24,43.31,43.23,43.29,236113.0,32.7436,32.7966,32.7361,32.7815,236113.0
2016-07-12 12:35:00,43.28,43.3,43.21,43.26,97006.0,32.7739,32.7891,32.7209,32.7588,97006.0
2016-07-12 12:40:00,43.26,43.29,43.2,43.22,121304.0,32.7588,32.7815,32.7133,32.7285,121304.0
2016-07-12 12:45:00,43.21,43.24,43.17,43.21,124419.0,32.7209,32.7436,32.6906,32.7209,124419.0
2016-07-12 12:50:00,43.2,43.27,43.2,43.24,118967.0,32.7133,32.7663,32.7133,32.7436,118967.0
2016-07-12 12:55:00,43.23,43.29,43.22,43.28,124037.0,32.7361,32.7815,32.7285,32.7739,124037.0
2016-07-12 13:00:00,43.28,43.34,43.27,43.33,200613.0,32.7739,32.8194,32.7663,32.8118,200613.0
2016-07-12 13:05:00,43.33,43.36,43.29,43.29,197907.0,32.8118,32.8345,32.7815,32.7815,197907.0
2016-07-12 13:10:00,43.28,43.36,43.27,43.36,155303.0,32.7739,32.8345,32.7663,32.8345,155303.0
2016-07-12 13:15:00,43.36,43.37,43.32,43.34,126452.0,32.8345,32.8421,32.8042,32.8194,126452.0
2016-07-12 13:20:00,43.33,43.38,43.33,43.37,115742.0,32.8118,32.8496,32.8118,32.8421,115742.0
2016-07-12 13:25:00,43.37,43.39,43.34,43.34,106057.0,32.8421,32.8572,32.8194,32.8194,106057.0
2016-07-12 13:30:00,43.35,43.4,43.33,43.4,164366.0,32.8269,32.8648,32.8118,32.8648,164366.0
2016-07-12 13:35:00,43.4,43.42,43.39,43.42,87042.0,32.8648,32.8799,32.8572,32.8799,87042.0
2016-07-12 13:40:00,43.41,43.43,43.36,43.38,197932.0,32.8724,32.8875,32.8345,32.8496,197932.0
2016-07-12 13:45:00,43.38,43.39,43.29,43.39,335314.0,32.8496,32.8572,32.7815,32.8572,335314.0
2016-07-12 13:50:00,43.39,43.4,43.34,43.35,140594.0,32.8572,32.8648,32.8194,32.8269,140594.0
2016-07-12 13:55:00,43.35,43.36,43.3,43.32,161629.0,32.8269,32.8345,32.7891,32.8042,161629.0
2016-07-12 14:00:00,43.31,43.39,43.3,43.35,141828.0,32.7966,32.8572,32.7891,32.8269,141828.0
2016-07-12 14:05:00,43.35,43.39,43.33,43.34,134190.0,32.8269,32.8572,32.8118,32.8194,134190.0
2016-07-12 14:10:00,43.34,43.41,43.33,43.36,111544.0,32.8194,32.8724,32.8118,32.8345,111544.0
2016-07-12 14:15:00,43.36,43.38,43.33,43.34,125179.0,32.8345,32.8496,32.8118,32.8194,125179.0
2016-07-12 14:20:00,43.34,43.37,43.31,43.32,139818.0,32.8194,32.8421,32.7966,32.8042,139818.0
2016-07-12 14:25:00,43.32,43.34,43.3,43.33,106185.0,32.8042,32.8194,32.7891,32.8118,106185.0
2016-07-12 14:30:00,43.32,43.36,43.29,43.3,119218.0,32.8042,32.8345,32.7815,32.7891,119218.0
2016-07-12 14:35:00,43.3,43.31,43.27,43.3,129211.0,32.7891,32.7966,32.7663,32.7891,129211.0
2016-07-12 14:40:00,43.29,43.34,43.26,43.34,202022.0,32.7815,32.8194,32.7588,32.8194,202022.0
2016-07-12 14:45:00,43.33,43.34,43.26,43.3,185506.0,32.8118,32.8194,32.7588,32.7891,185506.0
2016-07-12 14:50:00,43.3,43.35,43.27,43.3,136524.0,32.7891,32.8269,32.7663,32.7891,136524.0
2016-07-12 14:55:00,43.31,43.32,43.26,43.29,100111.0,32.7966,32.8042,32.7588,32.7815,100111.0
2016-07-12 15:00:00,43.29,43.32,43.27,43.3,141453.0,32.7815,32.8042,32.7663,32.7891,141453.0
2016-07-12 15:05:00,43.31,43.32,43.28,43.28,108548.0,32.7966,32.8042,32.7739,32.7739,108548.0
2016-07-12 15:10:00,43.29,43.34,43.27,43.31,166058.0,32.7815,32.8194,32.7663,32.7966,166058.0
2016-07-12 15:15:00,43.32,43.34,43.28,43.3,138578.0,32.8042,32.8194,32.7739,32.7891,138578.0
2016-07-12 15:20:00,43.3,43.35,43.29,43.34,127297.0,32.7891,32.8269,32.7815,32.8194,127297.0
2016-07-12 15:25:00,43.34,43.42,43.33,43.38,226843.0,32.8194,32.8799,32.8118,32.8496,226843.0
2016-07-12 15:30:00,43.38,43.44,43.34,43.44,430251.0,32.8496,32.8951,32.8194,32.8951,430251.0
2016-07-12 15:35:00,43.44,43.47,43.39,43.46,375893.0,32.8951,32.9178,32.8572,32.9102,375893.0
2016-07-12 15:40:00,43.46,43.47,43.39,43.44,552885.0,32.9102,32.9178,32.8572,32.8951,552885.0
2016-07-12 15:45:00,43.43,43.44,43.4,43.41,434667.0,32.8875,32.8951,32.8648,32.8724,434667.0
2016-07-12 15:50:00,43.41,43.46,43.4,43.45,679783.0,32.8724,32.9102,32.8648,32.9027,679783.0
2016-07-12 15:55:00,43.45,43.48,43.43,43.45,1404909.0,32.9027,32.9254,32.8875,32.9027,1404909.0
2016-07-13 09:30:00,43.33,43.68,43.33,43.58,821207.0,32.8118,33.0768,32.8118,33.0011,821207.0
2016-07-13 09:35:00,43.57,43.66,43.29,43.41,677097.0,32.9935,33.0617,32.7815,32.8724,677097.0
2016-07-13 09:40:00,43.41,43.43,43.2,43.22,735315.0,32.8724,32.8875,32.7133,32.7285,735315.0
2016-07-13 09:45:00,43.21,43.32,43.12,43.19,344558.0,32.7209,32.8042,32.6528,32.7058,344558.0
2016-07-13 09:50:00,43.18,43.25,43.14,43.23,372833.0,32.6982,32.7512,32.6679,32.7361,372833.0
2016-07-13 09:55:00,43.23,43.32,43.18,43.32,441379.0,32.7361,32.8042,32.6982,32.8042,441379.0
2016-07-13 10:00:00,43.32,43.46,43.28,43.34,384947.0,32.8042,32.9102,32.7739,32.8194,384947.0
2016-07-13 10:05:00,43.34,43.4,43.33,43.37,239282.0,32.8194,32.8648,32.8118,32.8421,239282.0
2016-07-13 10:10:00,43.37,43.46,43.36,43.44,278780.0,32.8421,32.9102,32.8345,32.8951,278780.0
2016-07-13 10:15:00,43.44,43.49,43.32,43.34,230871.0,32.8951,32.9329,32.8042,32.8194,230871.0
2016-07-13 10:20:00,43.35,43.4,43.34,43.35,118070.0,32.8269,32.8648,32.8194,32.8269,118070.0
2016-07-13 10:25:00,43.35,43.36,43.28,43.31,170455.0,32.8269,32.8345,32.7739,32.7966,170455.0
2016-07-13 10:30:00,43.31,43.41,43.26,43.28,309428.0,32.7966,32.8724,32.7588,32.7739,309428.0
2016-07-13 10:35:00,43.28,43.39,43.28,43.3,377435.0,32.7739,32.8572,32.7739,32.7891,377435.0
2016-07-13 10:40:00,43.3,43.42,43.3,43.41,284954.0,32.7891,32.8799,32.7891,32.8724,284954.0
2016-07-13 10:45:00,43.4,43.43,43.29,43.34,270134.0,32.8648,32.8875,32.7815,32.8194,270134.0
2016-07-13 10:50:00,43.34,43.37,43.3,43.34,134845.0,32.8194,32.8421,32.7891,32.8194,134845.0
2016-07-13 10:55:00,43.35,43.37,43.3,43.32,145110.0,32.8269,32.8421,32.7891,32.8042,145110.0
2016-07-13 11:00:00,43.33,43.38,43.31,43.33,142921.0,32.8118,32.8496,32.7966,32.8118,142921.0
2016-07-13 11:05:00,43.33,43.33,43.23,43.28,207980.0,32.8118,32.8118,32.7361,32.7739,207980.0
2016-07-13 11:10:00,43.28,43.32,43.26,43.26,140415.0,32.7739,32.8042,32.7588,32.7588,140415.0
2016-07-13 11:15:00,43.27,43.27,43.14,43.15,410401.0,32.7663,32.7663,32.6679,32.6755,410401.0
2016-07-13 11:20:00,43.16,43.21,43.13,43.14,278660.0,32.683,32.7209,32.6603,32.6679,278660.0
2016-07-13 11:25:00,43.14,43.22,43.13,43.17,226460.0,32.6679,32.7285,32.6603,32.6906,226460.0
2016-07-13 11:30:00,43.17,43.17,43.09,43.14,295096.0,32.6906,32.6906,32.63,32.6679,295096.0
2016-07-13 11:35:00,43.14,43.15,43.08,43.11,239839.0,32.6679,32.6755,32.6225,32.6452,239839.0
2016-07-13 11:40:00,43.1,43.17,43.09,43.11,151275.0,32.6376,32.6906,32.63,32.6452,151275.0
2016-07-13 11:45:00,43.11,43.18,43.1,43.16,96717.0,32.6452,32.6982,32.6376,32.683,96717.0
2016-07-13 11:50:00,43.16,43.25,43.13,43.24,159715.0,32.683,32.7512,32.6603,32.7436,159715.0
2016-07-13 11:55:00,43.24,43.25,43.19,43.2,98063.0,32.7436,32.7512,32.7058,32.7133,98063.0
2016-07-13 12:00:00,43.2,43.23,43.18,43.22,92877.0,32.7133,32.7361,32.6982,32.7285,92877.0
2016-07-13 12:05:00,43.22,43.23,43.15,43.17,127334.0,32.7285,32.7361,32.6755,32.6906,127334.0
2016-07-13 12:10:00,43.17,43.2,43.14,43.15,133648.0,32.6906,32.7133,32.6679,32.6755,133648.0
2016-07-13 12:15:00,43.15,43.22,43.14,43.18,109761.0,32.6755,32.7285,32.6679,32.6982,109761.0
2016-07-13 12:20:00,43.17,43.2,43.16,43.19,105352.0,32.6906,32.7133,32.683,32.7058,105352.0
2016-07-13 12:25:00,43.18,43.18,43.1,43.12,89056.0,32.6982,32.6982,32.6376,32.6528,89056.0
2016-07-13 12:30:00,43.11,43.12,43.06,43.12,155977.0,32.6452,32.6528,32.6073,32.6528,155977.0
2016-07-13 12:35:00,43.11,43.12,43.03,43.07,131675.0,32.6452,32.6528,32.5846,32.6149,131675.0
2016-07-13 12:40:00,43.07,43.13,43.05,43.09,106721.0,32.6149,32.6603,32.5997,32.63,106721.0
2016-07-13 12:45:00,43.09,43.09,43.05,43.08,86339.0,32.63,32.63,32.5997,32.6225,86339.0
2016-07-13 12:50:00,43.08,43.08,43.02,43.04,107093.0,32.6225,32.6225,32.577,32.5922,107093.0
2016-07-13 12:55:00,43.04,43.1,43.03,43.09,128937.0,32.5922,32.6376,32.5846,32.63,128937.0
2016-07-13 13:00:00,43.08,43.15,43.07,43.15,184629.0,32.6225,32.6755,32.6149,32.6755,184629.0
2016-07-13 13:05:00,43.15,43.16,43.11,43.11,169785.0,32.6755,32.683,32.6452,32.6452,169785.0
2016-07-13 13:10:00,43.11,43.13,43.11,43.12,127378.0,32.6452,32.6603,32.6452,32.6528,127378.0
2016-07-13 13:15:00,43.12,43.13,43.08,43.12,122097.0,32.6528,32.6603,32.6225,32.6528,122097.0
2016-07-13 13:20:00,43.12,43.13,43.09,43.09,81189.0,32.6528,32.6603,32.63,32.63,81189.0
2016-07-13 13:25:00,43.09,43.1,43.02,43.02,151982.0,32.63,32.6376,32.577,32.577,151982.0
2016-07-13 13:30:00,43.03,43.07,43.02,43.07,59623.0,32.5846,32.6149,32.577,32.6149,59623.0
2016-07-13 13:35:00,43.06,43.13,43.06,43.12,151461.0,32.6073,32.6603,32.6073,32.6528,151461.0
2016-07-13 13:40:00,43.11,43.14,43.11,43.11,140039.0,32.6452,32.6679,32.6452,32.6452,140039.0
2016-07-13 13:45:00,43.11,43.2,43.11,43.18,141316.0,32.6452,32.7133,32.6452,32.6982,141316.0
2016-07-13 13:50:00,43.18,43.19,43.12,43.14,142594.0,32.6982,32.7058,32.6528,32.6679,142594.0
2016-07-13 13:55:00,43.14,43.17,43.11,43.12,115098.0,32.6679,32.6906,32.6452,32.6528,115098.0
2016-07-13 14:00:00,43.12,43.12,43.06,43.07,109723.0,32.6528,32.6528,32.6073,32.6149,109723.0
2016-07-13 14:05:00,43.07,43.19,43.07,43.19,231650.0,32.6149,32.7058,32.6149,32.7058,231650.0
2016-07-13 14:10:00,43.19,43.26,43.18,43.22,197219.0,32.7058,32.7588,32.6982,32.7285,197219.0
2016-07-13 14:15:00,43.22,43.26,43.17,43.23,226685.0,32.7285,32.7588,32.6906,32.7361,226685.0
2016-07-13 14:20:00,43.23,43.31,43.23,43.25,271876.0,32.7361,32.7966,32.7361,32.7512,271876.0
2016-07-13 14:25:00,43.25,43.28,43.23,43.27,133193.0,32.7512,32.7739,32.7361,32.7663,133193.0
2016-07-13 14:30:00,43.27,43.29,43.24,43.25,147534.0,32.7663,32.7815,32.7436,32.7512,147534.0
2016-07-13 14:35:00,43.25,43.31,43.24,43.29,302494.0,32.7512,32.7966,32.7436,32.7815,302494.0
2016-07-13 14:40:00,43.29,43.29,43.26,43.29,112984.0,32.7815,32.7815,32.7588,32.7815,112984.0
2016-07-13 14:45:00,43.29,43.29,43.23,43.27,206566.0,32.7815,32.7815,32.7361,32.7663,206566.0
2016-07-13 14:50:00,43.27,43.27,43.23,43.26,128251.0,32.7663,32.7663,32.7361,32.7588,128251.0
2016-07-13 14:55:00,43.25,43.27,43.22,43.26,214194.0,32.7512,32.7663,32.7285,32.7588,214194.0
2016-07-13 15:00:00,43.27,43.32,43.26,43.32,200012.0,32.7663,32.8042,32.7588,32.8042,200012.0
2016-07-13 15:05:00,43.32,43.32,43.27,43.27,215953.0,32.8042,32.8042,32.7663,32.7663,215953.0
2016-07-13 15:10:00,43.28,43.29,43.23,43.23,203299.0,32.7739,32.7815,32.7361,32.7361,203299.0
2016-07-13 15:15:00,43.23,43.25,43.21,43.23,195000.0,32.7361,32.7512,32.7209,32.7361,195000.0
2016-07-13 15:20:00,43.23,43.25,43.21,43.24,207910.0,32.7361,32.7512,32.7209,32.7436,207910.0
2016-07-13 15:25:00,43.25,43.26,43.23,43.24,139296.0,32.7512,32.7588,32.7361,32.7436,139296.0
2016-07-13 15:30:00,43.25,43.33,43.24,43.33,294684.0,32.7512,32.8118,32.7436,32.8118,294684.0
2016-07-13 15:35:00,43.32,43.36,43.31,43.34,409196.0,32.8042,32.8345,32.7966,32.8194,409196.0
2016-07-13 15:40:00,43.34,43.4,43.32,43.38,282842.0,32.8194,32.8648,32.8042,32.8496,282842.0
2016-07-13 15:45:00,43.38,43.38,43.31,43.32,322870.0,32.8496,32.8496,32.7966,32.8042,322870.0
2016-07-13 15:50:00,43.32,43.34,43.29,43.32,506268.0,32.8042,32.8194,32.7815,32.8042,506268.0
2016-07-13 15:55:00,43.32,43.34,43.31,43.32,695182.0,32.8042,32.8194,32.7966,32.8042,695182.0
2016-07-14 09:30:00,44.38,44.55,44.28,44.4,1358577.0,33.6069,33.7356,33.5312,33.622,1358577.0
2016-07-14 09:35:00,44.38,44.4,44.12,44.25,904633.0,33.6069,33.622,33.41,33.5085,904633.0
2016-07-14 09:40:00,44.25,44.4,44.18,44.38,946816.0,33.5085,33.622,33.4554,33.6069,946816.0
2016-07-14 09:45:00,44.37,44.49,44.3,44.4,835879.0,33.5993,33.6902,33.5463,33.622,835879.0
2016-07-14 09:50:00,44.4,44.51,44.33,44.36,607502.0,33.622,33.7053,33.569,33.5918,607502.0
2016-07-14 09:55:00,44.37,44.58,44.36,44.5,846400.0,33.5993,33.7583,33.5918,33.6978,846400.0
2016-07-14 10:00:00,44.51,44.69,44.5,44.66,656521.0,33.7053,33.8416,33.6978,33.8189,656521.0
2016-07-14 10:05:00,44.66,44.7,44.59,44.67,523675.0,33.8189,33.8492,33.7659,33.8265,523675.0
2016-07-14 10:10:00,44.66,44.72,44.6,44.7,604023.0,33.8189,33.8644,33.7735,33.8492,604023.0
2016-07-14 10:15:00,44.7,44.73,44.54,44.6,525294.0,33.8492,33.8719,33.7281,33.7735,525294.0
2016-07-14 10:20:00,44.61,44.67,44.55,44.64,409178.0,33.7811,33.8265,33.7356,33.8038,409178.0
2016-07-14 10:25:00,44.64,44.64,44.47,44.5,442523.0,33.8038,33.8038,33.675,33.6978,442523.0
2016-07-14 10:30:00,44.5,44.57,44.46,44.52,425570.0,33.6978,33.7508,33.6675,33.7129,425570.0
2016-07-14 10:35:00,44.52,44.57,44.5,44.54,355300.0,33.7129,33.7508,33.6978,33.7281,355300.0
2016-07-14 10:40:00,44.55,44.56,44.44,44.51,465013.0,33.7356,33.7432,33.6523,33.7053,465013.0
2016-07-14 10:45:00,44.5,44.63,44.44,44.54,439696.0,33.6978,33.7962,33.6523,33.7281,439696.0
2016-07-14 10:50:00,44.54,44.54,44.47,44.54,251600.0,33.7281,33.7281,33.675,33.7281,251600.0
2016-07-14 10:55:00,44.54,44.6,44.53,44.58,231873.0,33.7281,33.7735,33.7205,33.7583,231873.0
2016-07-14 11:00:00,44.58,44.66,44.56,44.65,223861.0,33.7583,33.8189,33.7432,33.8114,223861.0
2016-07-14 11:05:00,44.64,44.69,44.62,44.66,197494.0,33.8038,33.8416,33.7886,33.8189,197494.0
2016-07-14 11:10:00,44.66,44.7,44.63,44.69,371230.0,33.8189,33.8492,33.7962,33.8416,371230.0
2016-07-14 11:15:00,44.68,44.69,44.56,44.63,306170.0,33.8341,33.8416,33.7432,33.7962,306170.0
2016-07-14 11:20:00,44.63,44.66,44.57,44.58,256841.0,33.7962,33.8189,33.7508,33.7583,256841.0
2016-07-14 11:25:00,44.58,44.64,44.56,44.61,288385.0,33.7583,33.8038,33.7432,33.7811,288385.0
2016-07-14 11:30:00,44.62,44.65,44.58,44.6,347426.0,33.7886,33.8114,33.7583,33.7735,347426.0
2016-07-14 11:35:00,44.59,44.67,44.58,44.66,230147.0,33.7659,33.8265,33.7583,33.8189,230147.0
2016-07-14 11:40:00,44.66,44.66,44.6,44.61,314470.0,33.8189,33.8189,33.7735,33.7811,314470.0
2016-07-14 11:45:00,44.61,44.63,44.57,44.6,293330.0,33.7811,33.7962,33.7508,33.7735,293330.0
2016-07-14 11:50:00,44.59,44.64,44.57,44.61,179779.0,33.7659,33.8038,33.7508,33.7811,179779.0
2016-07-14 11:55:00,44.61,44.64,44.59,44.6,176377.0,33.7811,33.8038,33.7659,33.7735,176377.0
2016-07-14 12:00:00,44.6,44.67,44.6,44.64,192304.0,33.7735,33.8265,33.7735,33.8038,192304.0
2016-07-14 12:05:00,44.64,44.7,44.62,44.68,146757.0,33.8038,33.8492,33.7886,33.8341,146757.0
2016-07-14 12:10:00,44.68,44.7,44.65,44.66,115270.0,33.8341,33.8492,33.8114,33.8189,115270.0
2016-07-14 12:15:00,44.66,44.73,44.63,44.64,390889.0,33.8189,33.8719,33.7962,33.8038,390889.0
2016-07-14 12:20:00,44.63,44.66,44.59,44.61,240533.0,33.7962,33.8189,33.7659,33.7811,240533.0
2016-07-14 12:25:00,44.61,44.65,44.58,44.61,282632.0,33.7811,33.8114,33.7583,33.7811,282632.0
2016-07-14 12:30:00,44.61,44.64,44.58,44.61,364791.0,33.7811,33.8038,33.7583,33.7811,364791.0
2016-07-14 12:35:00,44.61,44.63,44.58,44.59,249255.0,33.7811,33.7962,33.7583,33.7659,249255.0
2016-07-14 12:40:00,44.59,44.64,44.58,44.62,238020.0,33.7659,33.8038,33.7583,33.7886,238020.0
2016-07-14 12:45:00,44.62,44.65,44.6,44.63,191233.0,33.7886,33.8114,33.7735,33.7962,191233.0
2016-07-14 12:50:00,44.64,44.68,44.63,44.63,346815.0,33.8038,33.8341,33.7962,33.7962,346815.0
2016-07-14 12:55:00,44.63,44.64,44.59,44.61,273039.0,33.7962,33.8038,33.7659,33.7811,273039.0
2016-07-14 13:00:00,44.61,44.61,44.57,44.58,491809.0,33.7811,33.7811,33.7508,33.7583,491809.0
2016-07-14 13:05:00,44.58,44.61,44.57,44.59,205420.0,33.7583,33.7811,33.7508,33.7659,205420.0
2016-07-14 13:10:00,44.59,44.6,44.53,44.53,364940.0,33.7659,33.7735,33.7205,33.7205,364940.0
2016-07-14 13:15:00,44.53,44.54,44.41,44.42,604348.0,33.7205,33.7281,33.6296,33.6372,604348.0
2016-07-14 13:20:00,44.42,44.44,44.35,44.38,447915.0,33.6372,33.6523,33.5842,33.6069,447915.0
2016-07-14 13:25:00,44.39,44.42,44.37,44.38,159989.0,33.6145,33.6372,33.5993,33.6069,159989.0
2016-07-14 13:30:00,44.37,44.39,44.34,44.37,234752.0,33.5993,33.6145,33.5766,33.5993,234752.0
2016-07-14 13:35:00,44.37,44.38,44.35,44.37,224564.0,33.5993,33.6069,33.5842,33.5993,224564.0
2016-07-14 13:40:00,44.37,44.37,44.33,44.36,167227.0,33.5993,33.5993,33.569,33.5918,167227.0
2016-07-14 13:45:00,44.35,44.37,44.28,44.29,266263.0,33.5842,33.5993,33.5312,33.5387,266263.0
2016-07-14 13:50:00,44.29,44.35,44.27,44.28,169444.0,33.5387,33.5842,33.5236,33.5312,169444.0
2016-07-14 13:55:00,44.28,44.3,44.25,44.29,210942.0,33.5312,33.5463,33.5085,33.5387,210942.0
2016-07-14 14:00:00,44.3,44.37,44.29,44.35,164245.0,33.5463,33.5993,33.5387,33.5842,164245.0
2016-07-14 14:05:00,44.35,44.4,44.32,44.39,184958.0,33.5842,33.622,33.5615,33.6145,184958.0
2016-07-14 14:10:00,44.39,44.45,44.38,44.44,265842.0,33.6145,33.6599,33.6069,33.6523,265842.0
2016-07-14 14:15:00,44.45,44.5,44.44,44.5,272836.0,33.6599,33.6978,33.6523,33.6978,272836.0
2016-07-14 14:20:00,44.49,44.53,44.47,44.48,164656.0,33.6902,33.7205,33.675,33.6826,164656.0
2016-07-14 14:25:00,44.48,44.5,44.47,44.49,156722.0,33.6826,33.6978,33.675,33.6902,156722.0
2016-07-14 14:30:00,44.49,44.58,44.47,44.53,350330.0,33.6902,33.7583,33.675,33.7205,350330.0
2016-07-14 14:35:00,44.52,44.55,44.51,44.55,207229.0,33.7129,33.7356,33.7053,33.7356,207229.0
2016-07-14 14:40:00,44.55,44.58,44.53,44.55,180798.0,33.7356,33.7583,33.7205,33.7356,180798.0
2016-07-14 14:45:00,44.55,44.56,44.52,44.53,119335.0,33.7356,33.7432,33.7129,33.7205,119335.0
2016-07-14 14:50:00,44.53,44.54,44.49,44.51,135617.0,33.7205,33.7281,33.6902,33.7053,135617.0
2016-07-14 14:55:00,44.51,44.57,44.5,44.55,374757.0,33.7053,33.7508,33.6978,33.7356,374757.0
2016-07-14 15:00:00,44.55,44.61,44.54,44.59,534295.0,33.7356,33.7811,33.7281,33.7659,534295.0
2016-07-14 15:05:00,44.6,44.77,44.58,44.74,913372.0,33.7735,33.9022,33.7583,33.8795,913372.0
2016-07-14 15:10:00,44.74,44.76,44.7,44.73,335084.0,33.8795,33.8947,33.8492,33.8719,335084.0
2016-07-14 15:15:00,44.73,44.74,44.68,44.68,329646.0,33.8719,33.8795,33.8341,33.8341,329646.0
2016-07-14 15:20:00,44.68,44.7,44.58,44.59,724210.0,33.8341,33.8492,33.7583,33.7659,724210.0
2016-07-14 15:25:00,44.59,44.6,44.51,44.55,386801.0,33.7659,33.7735,33.7053,33.7356,386801.0
2016-07-14 15:30:00,44.55,44.59,44.51,44.54,452091.0,33.7356,33.7659,33.7053,33.7281,452091.0
2016-07-14 15:35:00,44.54,44.57,44.5,44.5,629613.0,33.7281,33.7508,33.6978,33.6978,629613.0
2016-07-14 15:40:00,44.5,44.55,44.46,44.46,739030.0,33.6978,33.7356,33.6675,33.6675,739030.0
2016-07-14 15:45:00,44.46,44.56,44.46,44.53,861096.0,33.6675,33.7432,33.6675,33.7205,861096.0
2016-07-14 15:50:00,44.53,44.54,44.43,44.44,1045106.0,33.7205,33.7281,33.6448,33.6523,1045106.0
2016-07-14 15:55:00,44.43,44.52,44.42,44.47,1577551.0,33.6448,33.7129,33.6372,33.675,1577551.0
2016-07-15 09:30:00,45.0,45.03,44.79,44.83,2086298.0,34.0764,34.0991,33.9174,33.9477,2086298.0
2016-07-15 09:35:00,44.82,44.82,44.5,44.61,1016436.0,33.9401,33.9401,33.6978,33.7811,1016436.0
2016-07-15 09:40:00,44.62,44.62,44.21,44.38,1106602.0,33.7886,33.7886,33.4782,33.6069,1106602.0
2016-07-15 09:45:00,44.38,44.53,44.35,44.48,612118.0,33.6069,33.7205,33.5842,33.6826,612118.0
2016-07-15 09:50:00,44.49,44.77,44.48,44.62,959248.0,33.6902,33.9022,33.6826,33.7886,959248.0
2016-07-15 09:55:00,44.62,44.77,44.6,44.75,353812.0,33.7886,33.9022,33.7735,33.8871,353812.0
2016-07-15 10:00:00,44.75,44.76,44.53,44.59,513495.0,33.8871,33.8947,33.7205,33.7659,513495.0
2016-07-15 10:05:00,44.59,44.71,44.57,44.68,350252.0,33.7659,33.8568,33.7508,33.8341,350252.0
2016-07-15 10:10:00,44.67,44.69,44.52,44.56,312119.0,33.8265,33.8416,33.7129,33.7432,312119.0
2016-07-15 10:15:00,44.56,44.67,44.53,44.54,373009.0,33.7432,33.8265,33.7205,33.7281,373009.0
2016-07-15 10:20:00,44.55,44.68,44.55,44.59,557588.0,33.7356,33.8341,33.7356,33.7659,557588.0
2016-07-15 10:25:00,44.58,44.6,44.53,44.55,364805.0,33.7583,33.7735,33.7205,33.7356,364805.0
2016-07-15 10:30:00,44.54,44.55,44.41,44.49,383661.0,33.7281,33.7356,33.6296,33.6902,383661.0
2016-07-15 10:35:00,44.48,44.59,44.47,44.59,296010.0,33.6826,33.7659,33.675,33.7659,296010.0
2016-07-15 10:40:00,44.59,44.63,44.55,44.62,275599.0,33.7659,33.7962,33.7356,33.7886,275599.0
2016-07-15 10:45:00,44.61,44.62,44.49,44.55,209895.0,33.7811,33.7886,33.6902,33.7356,209895.0
2016-07-15 10:50:00,44.55,44.58,44.5,44.52,169021.0,33.7356,33.7583,33.6978,33.7129,169021.0
2016-07-15 10:55:00,44.53,44.54,44.44,44.48,168977.0,33.7205,33.7281,33.6523,33.6826,168977.0
2016-07-15 11:00:00,44.48,44.49,44.2,44.21,662556.0,33.6826,33.6902,33.4706,33.4782,662556.0
2016-07-15 11:05:00,44.2,44.24,44.13,44.2,263962.0,33.4706,33.5009,33.4176,33.4706,263962.0
2016-07-15 11:10:00,44.2,44.23,44.16,44.19,365807.0,33.4706,33.4933,33.4403,33.463,365807.0
2016-07-15 11:15:00,44.19,44.21,44.02,44.05,453549.0,33.463,33.4782,33.3343,33.357,453549.0
2016-07-15 11:20:00,44.05,44.13,44.03,44.09,253701.0,33.357,33.4176,33.3419,33.3873,253701.0
2016-07-15 11:25:00,44.09,44.09,43.98,44.01,370690.0,33.3873,33.3873,33.304,33.3267,370690.0
2016-07-15 11:30:00,44.02,44.15,44.02,44.07,294289.0,33.3343,33.4327,33.3343,33.3721,294289.0
2016-07-15 11:35:00,44.07,44.09,43.99,44.01,270299.0,33.3721,33.3873,33.3116,33.3267,270299.0
2016-07-15 11:40:00,44.01,44.06,44.0,44.04,235672.0,33.3267,33.3646,33.3191,33.3494,235672.0
2016-07-15 11:45:00,44.05,44.08,44.0,44.07,237566.0,33.357,33.3797,33.3191,33.3721,237566.0
2016-07-15 11:50:00,44.07,44.12,44.02,44.08,220292.0,33.3721,33.41,33.3343,33.3797,220292.0
2016-07-15 11:55:00,44.08,44.16,44.06,44.09,182921.0,33.3797,33.4403,33.3646,33.3873,182921.0
2016-07-15 12:00:00,44.1,44.11,44.05,44.11,230045.0,33.3949,33.4024,33.357,33.4024,230045.0
2016-07-15 12:05:00,44.11,44.15,44.07,44.08,258897.0,33.4024,33.4327,33.3721,33.3797,258897.0
2016-07-15 12:10:00,44.07,44.17,44.06,44.14,189419.0,33.3721,33.4479,33.3646,33.4252,189419.0
2016-07-15 12:15:00,44.14,44.18,44.11,44.12,205966.0,33.4252,33.4554,33.4024,33.41,205966.0
2016-07-15 12:20:00,44.13,44.22,44.1,44.2,129073.0,33.4176,33.4857,33.3949,33.4706,129073.0
2016-07-15 12:25:00,44.19,44.2,44.14,44.14,83983.0,33.463,33.4706,33.4252,33.4252,83983.0
2016-07-15 12:30:00,44.14,44.15,44.05,44.05,343178.0,33.4252,33.4327,33.357,33.357,343178.0
2016-07-15 12:35:00,44.06,44.06,43.96,43.97,434549.0,33.3646,33.3646,33.2888,33.2964,434549.0
2016-07-15 12:40:00,43.97,43.98,43.89,43.89,307706.0,33.2964,33.304,33.2358,33.2358,307706.0
2016-07-15 12:45:00,43.89,43.97,43.84,43.93,433321.0,33.2358,33.2964,33.198,33.2661,433321.0
2016-07-15 12:50:00,43.93,43.99,43.92,43.95,143540.0,33.2661,33.3116,33.2586,33.2813,143540.0
2016-07-15 12:55:00,43.95,44.02,43.94,44.0,220801.0,33.2813,33.3343,33.2737,33.3191,220801.0
2016-07-15 13:00:00,44.0,44.03,43.98,44.0,163012.0,33.3191,33.3419,33.304,33.3191,163012.0
2016-07-15 13:05:00,44.01,44.03,43.96,44.03,142522.0,33.3267,33.3419,33.2888,33.3419,142522.0
2016-07-15 13:10:00,44.02,44.06,44.0,44.04,222539.0,33.3343,33.3646,33.3191,33.3494,222539.0
2016-07-15 13:15:00,44.03,44.05,44.02,44.05,79886.0,33.3419,33.357,33.3343,33.357,79886.0
2016-07-15 13:20:00,44.05,44.05,43.98,43.99,161083.0,33.357,33.357,33.304,33.3116,161083.0
2016-07-15 13:25:00,43.99,44.0,43.95,43.96,161989.0,33.3116,33.3191,33.2813,33.2888,161989.0
2016-07-15 13:30:00,43.96,44.04,43.96,44.03,110190.0,33.2888,33.3494,33.2888,33.3419,110190.0
2016-07-15 13:35:00,44.02,44.03,43.96,44.02,83520.0,33.3343,33.3419,33.2888,33.3343,83520.0
2016-07-15 13:40:00,44.02,44.1,44.01,44.08,126967.0,33.3343,33.3949,33.3267,33.3797,126967.0
2016-07-15 13:45:00,44.08,44.13,44.07,44.09,138357.0,33.3797,33.4176,33.3721,33.3873,138357.0
2016-07-15 13:50:00,44.1,44.15,44.08,44.14,146689.0,33.3949,33.4327,33.3797,33.4252,146689.0
2016-07-15 13:55:00,44.14,44.21,44.12,44.19,300352.0,33.4252,33.4782,33.41,33.463,300352.0
2016-07-15 14:00:00,44.19,44.27,44.16,44.26,319555.0,33.463,33.5236,33.4403,33.516,319555.0
2016-07-15 14:05:00,44.25,44.26,44.21,44.21,149436.0,33.5085,33.516,33.4782,33.4782,149436.0
2016-07-15 14:10:00,44.22,44.23,44.17,44.19,150295.0,33.4857,33.4933,33.4479,33.463,150295.0
2016-07-15 14:15:00,44.19,44.25,44.19,44.25,131092.0,33.463,33.5085,33.463,33.5085,131092.0
2016-07-15 14:20:00,44.24,44.25,44.16,44.2,178896.0,33.5009,33.5085,33.4403,33.4706,178896.0
2016-07-15 14:25:00,44.2,44.2,44.16,44.19,150516.0,33.4706,33.4706,33.4403,33.463,150516.0
2016-07-15 14:30:00,44.18,44.23,44.18,44.18,179319.0,33.4554,33.4933,33.4554,33.4554,179319.0
2016-07-15 14:35:00,44.19,44.2,44.17,44.18,107690.0,33.463,33.4706,33.4479,33.4554,107690.0
2016-07-15 14:40:00,44.18,44.25,44.17,44.24,103632.0,33.4554,33.5085,33.4479,33.5009,103632.0
2016-07-15 14:45:00,44.23,44.3,44.22,44.28,194649.0,33.4933,33.5463,33.4857,33.5312,194649.0
2016-07-15 14:50:00,44.29,44.31,44.21,44.29,217803.0,33.5387,33.5539,33.4782,33.5387,217803.0
2016-07-15 14:55:00,44.28,44.3,44.27,44.3,136632.0,33.5312,33.5463,33.5236,33.5463,136632.0
2016-07-15 15:00:00,44.3,44.31,44.29,44.31,165572.0,33.5463,33.5539,33.5387,33.5539,165572.0
2016-07-15 15:05:00,44.3,44.31,44.27,44.29,143775.0,33.5463,33.5539,33.5236,33.5387,143775.0
2016-07-15 15:10:00,44.29,44.3,44.22,44.24,165722.0,33.5387,33.5463,33.4857,33.5009,165722.0
2016-07-15 15:15:00,44.24,44.26,44.23,44.25,94335.0,33.5009,33.516,33.4933,33.5085,94335.0
2016-07-15 15:20:00,44.25,44.32,44.24,44.3,285033.0,33.5085,33.5615,33.5009,33.5463,285033.0
2016-07-15 15:25:00,44.3,44.35,44.28,44.32,256851.0,33.5463,33.5842,33.5312,33.5615,256851.0
2016-07-15 15:30:00,44.31,44.42,44.31,44.41,338086.0,33.5539,33.6372,33.5539,33.6296,338086.0
2016-07-15 15:35:00,44.4,44.41,44.32,44.34,390668.0,33.622,33.6296,33.5615,33.5766,390668.0
2016-07-15 15:40:00,44.34,44.35,44.27,44.27,386769.0,33.5766,33.5842,33.5236,33.5236,386769.0
2016-07-15 15:45:00,44.27,44.35,44.27,44.34,390445.0,33.5236,33.5842,33.5236,33.5766,390445.0
2016-07-15 15:50:00,44.34,44.38,44.3,44.3,721811.0,33.5766,33.6069,33.5463,33.5463,721811.0
2016-07-15 15:55:00,44.3,44.39,44.3,44.32,1484176.0,33.5463,33.6145,33.5463,33.5615,1484176.0
2016-07-18 09:30:00,44.28,44.65,44.24,44.58,918635.0,33.5312,33.8114,33.5009,33.7583,918635.0
2016-07-18 09:35:00,44.58,44.79,44.52,44.78,692844.0,33.7583,33.9174,33.7129,33.9098,692844.0
2016-07-18 09:40:00,44.78,44.78,44.58,44.62,836948.0,33.9098,33.9098,33.7583,33.7886,836948.0
2016-07-18 09:45:00,44.63,44.64,44.51,44.55,470847.0,33.7962,33.8038,33.7053,33.7356,470847.0
2016-07-18 09:50:00,44.55,44.68,44.49,44.64,270627.0,33.7356,33.8341,33.6902,33.8038,270627.0
2016-07-18 09:55:00,44.65,44.67,44.59,44.64,165082.0,33.8114,33.8265,33.7659,33.8038,165082.0
2016-07-18 10:00:00,44.63,44.7,44.58,44.64,278015.0,33.7962,33.8492,33.7583,33.8038,278015.0
2016-07-18 10:05:00,44.64,44.66,44.6,44.64,302321.0,33.8038,33.8189,33.7735,33.8038,302321.0
2016-07-18 10:10:00,44.64,44.67,44.57,44.61,189190.0,33.8038,33.8265,33.7508,33.7811,189190.0
2016-07-18 10:15:00,44.62,44.65,44.6,44.62,169247.0,33.7886,33.8114,33.7735,33.7886,169247.0
2016-07-18 10:20:00,44.63,44.63,44.55,44.58,283909.0,33.7962,33.7962,33.7356,33.7583,283909.0
2016-07-18 10:25:00,44.59,44.65,44.58,44.64,221312.0,33.7659,33.8114,33.7583,33.8038,221312.0
2016-07-18 10:30:00,44.64,44.65,44.56,44.57,359996.0,33.8038,33.8114,33.7432,33.7508,359996.0
2016-07-18 10:35:00,44.57,44.59,44.46,44.55,280151.0,33.7508,33.7659,33.6675,33.7356,280151.0
2016-07-18 10:40:00,44.56,44.56,44.45,44.48,139720.0,33.7432,33.7432,33.6599,33.6826,139720.0
2016-07-18 10:45:00,44.49,44.51,44.38,44.39,300270.0,33.6902,33.7053,33.6069,33.6145,300270.0
2016-07-18 10:50:00,44.39,44.46,44.37,44.41,181983.0,33.6145,33.6675,33.5993,33.6296,181983.0
2016-07-18 10:55:00,44.41,44.47,44.37,44.42,264579.0,33.6296,33.675,33.5993,33.6372,264579.0
2016-07-18 11:00:00,44.42,44.5,44.42,44.46,204224.0,33.6372,33.6978,33.6372,33.6675,204224.0
2016-07-18 11:05:00,44.46,44.54,44.44,44.53,177253.0,33.6675,33.7281,33.6523,33.7205,177253.0
2016-07-18 11:10:00,44.53,44.55,44.49,44.5,177665.0,33.7205,33.7356,33.6902,33.6978,177665.0
2016-07-18 11:15:00,44.5,44.58,44.49,44.58,218509.0,33.6978,33.7583,33.6902,33.7583,218509.0
2016-07-18 11:20:00,44.58,44.62,44.56,44.58,166550.0,33.7583,33.7886,33.7432,33.7583,166550.0
2016-07-18 11:25:00,44.57,44.62,44.57,44.61,196264.0,33.7508,33.7886,33.7508,33.7811,196264.0
2016-07-18 11:30:00,44.61,44.62,44.55,44.61,197938.0,33.7811,33.7886,33.7356,33.7811,197938.0
2016-07-18 11:35:00,44.61,44.64,44.58,44.64,237616.0,33.7811,33.8038,33.7583,33.8038,237616.0
2016-07-18 11:40:00,44.64,44.7,44.64,44.7,273154.0,33.8038,33.8492,33.8038,33.8492,273154.0
2016-07-18 11:45:00,44.7,44.72,44.66,44.7,99067.0,33.8492,33.8644,33.8189,33.8492,99067.0
2016-07-18 11:50:00,44.7,44.71,44.68,44.7,108521.0,33.8492,33.8568,33.8341,33.8492,108521.0
2016-07-18 11:55:00,44.7,44.7,44.64,44.66,237822.0,33.8492,33.8492,33.8038,33.8189,237822.0
2016-07-18 12:00:00,44.66,44.75,44.65,44.71,284180.0,33.8189,33.8871,33.8114,33.8568,284180.0
2016-07-18 12:05:00,44.71,44.73,44.7,44.72,141477.0,33.8568,33.8719,33.8492,33.8644,141477.0
2016-07-18 12:10:00,44.72,44.76,44.71,44.75,217428.0,33.8644,33.8947,33.8568,33.8871,217428.0
2016-07-18 12:15:00,44.74,44.76,44.67,44.67,163026.0,33.8795,33.8947,33.8265,33.8265,163026.0
2016-07-18 12:20:00,44.68,44.72,44.67,44.7,74238.0,33.8341,33.8644,33.8265,33.8492,74238.0
2016-07-18 12:25:00,44.71,44.72,44.7,44.7,83758.0,33.8568,33.8644,33.8492,33.8492,83758.0
2016-07-18 12:30:00,44.7,44.71,44.6,44.66,253487.0,33.8492,33.8568,33.7735,33.8189,253487.0
2016-07-18 12:35:00,44.66,44.73,44.64,44.71,263797.0,33.8189,33.8719,33.8038,33.8568,263797.0
2016-07-18 12:40:00,44.71,44.75,44.7,44.75,173642.0,33.8568,33.8871,33.8492,33.8871,173642.0
2016-07-18 12:45:00,44.75,44.82,44.75,44.81,283222.0,33.8871,33.9401,33.8871,33.9325,283222.0
2016-07-18 12:50:00,44.81,44.86,44.78,44.85,272098.0,33.9325,33.9704,33.9098,33.9628,272098.0
2016-07-18 12:55:00,44.85,44.9,44.83,44.88,198111.0,33.9628,34.0007,33.9477,33.9855,198111.0
2016-07-18 13:00:00,44.88,44.88,44.83,44.87,208521.0,33.9855,33.9855,33.9477,33.9779,208521.0
2016-07-18 13:05:00,44.87,44.9,44.81,44.81,106097.0,33.9779,34.0007,33.9325,33.9325,106097.0
2016-07-18 13:10:00,44.8,44.87,44.79,44.8,267272.0,33.9249,33.9779,33.9174,33.9249,267272.0
2016-07-18 13:15:00,44.8,44.82,44.77,44.82,167410.0,33.9249,33.9401,33.9022,33.9401,167410.0
2016-07-18 13:20:00,44.82,44.85,44.79,44.8,101322.0,33.9401,33.9628,33.9174,33.9249,101322.0
2016-07-18 13:25:00,44.8,44.83,44.76,44.78,103327.0,33.9249,33.9477,33.8947,33.9098,103327.0
2016-07-18 13:30:00,44.78,44.8,44.75,44.76,99187.0,33.9098,33.9249,33.8871,33.8947,99187.0
2016-07-18 13:35:00,44.76,44.81,44.76,44.79,110483.0,33.8947,33.9325,33.8947,33.9174,110483.0
2016-07-18 13:40:00,44.79,44.81,44.73,44.78,106496.0,33.9174,33.9325,33.8719,33.9098,106496.0
2016-07-18 13:45:00,44.78,44.78,44.69,44.69,84171.0,33.9098,33.9098,33.8416,33.8416,84171.0
2016-07-18 13:50:00,44.69,44.73,44.69,44.69,82047.0,33.8416,33.8719,33.8416,33.8416,82047.0
2016-07-18 13:55:00,44.7,44.72,44.68,44.72,87124.0,33.8492,33.8644,33.8341,33.8644,87124.0
2016-07-18 14:00:00,44.72,44.73,44.69,44.71,95173.0,33.8644,33.8719,33.8416,33.8568,95173.0
2016-07-18 14:05:00,44.72,44.75,44.68,44.73,146776.0,33.8644,33.8871,33.8341,33.8719,146776.0
2016-07-18 14:10:00,44.74,44.8,44.73,44.78,424804.0,33.8795,33.9249,33.8719,33.9098,424804.0
2016-07-18 14:15:00,44.77,44.79,44.72,44.74,128995.0,33.9022,33.9174,33.8644,33.8795,128995.0
2016-07-18 14:20:00,44.73,44.76,44.72,44.76,152376.0,33.8719,33.8947,33.8644,33.8947,152376.0
2016-07-18 14:25:00,44.76,44.76,44.73,44.75,89310.0,33.8947,33.8947,33.8719,33.8871,89310.0
2016-07-18 14:30:00,44.74,44.75,44.7,44.71,122983.0,33.8795,33.8871,33.8492,33.8568,122983.0
2016-07-18 14:35:00,44.71,44.72,44.7,44.71,79908.0,33.8568,33.8644,33.8492,33.8568,79908.0
2016-07-18 14:40:00,44.71,44.74,44.71,44.73,83951.0,33.8568,33.8795,33.8568,33.8719,83951.0
2016-07-18 14:45:00,44.72,44.74,44.7,44.73,128542.0,33.8644,33.8795,33.8492,33.8719,128542.0
2016-07-18 14:50:00,44.74,44.74,44.73,44.73,49513.0,33.8795,33.8795,33.8719,33.8719,49513.0
2016-07-18 14:55:00,44.73,44.77,44.73,44.76,109146.0,33.8719,33.9022,33.8719,33.8947,109146.0
2016-07-18 15:00:00,44.76,44.77,44.7,44.7,141528.0,33.8947,33.9022,33.8492,33.8492,141528.0
2016-07-18 15:05:00,44.7,44.72,44.69,44.71,117970.0,33.8492,33.8644,33.8416,33.8568,117970.0
2016-07-18 15:10:00,44.71,44.72,44.7,44.7,87375.0,33.8568,33.8644,33.8492,33.8492,87375.0
2016-07-18 15:15:00,44.7,44.73,44.7,44.72,214554.0,33.8492,33.8719,33.8492,33.8644,214554.0
2016-07-18 15:20:00,44.73,44.73,44.7,44.72,84657.0,33.8719,33.8719,33.8492,33.8644,84657.0
2016-07-18 15:25:00,44.72,44.72,44.68,44.69,138856.0,33.8644,33.8644,33.8341,33.8416,138856.0
2016-07-18 15:30:00,44.69,44.69,44.65,44.67,148250.0,33.8416,33.8416,33.8114,33.8265,148250.0
2016-07-18 15:35:00,44.67,44.7,44.65,44.66,194349.0,33.8265,33.8492,33.8114,33.8189,194349.0
2016-07-18 15:40:00,44.66,44.7,44.66,44.7,117004.0,33.8189,33.8492,33.8189,33.8492,117004.0
2016-07-18 15:45:00,44.7,44.72,44.68,44.68,410142.0,33.8492,33.8644,33.8341,33.8341,410142.0
2016-07-18 15:50:00,44.69,44.69,44.61,44.62,362784.0,33.8416,33.8416,33.7811,33.7886,362784.0
2016-07-18 15:55:00,44.62,44.65,44.57,44.57,787554.0,33.7886,33.8114,33.7508,33.7508,787554.0
2016-07-19 09:30:00,44.22,44.28,44.06,44.23,647292.0,33.4857,33.5312,33.3646,33.4933,647292.0
2016-07-19 09:35:00,44.23,44.38,44.18,44.2,585287.0,33.4933,33.6069,33.4554,33.4706,585287.0
2016-07-19 09:40:00,44.2,44.34,44.13,44.24,520199.0,33.4706,33.5766,33.4176,33.5009,520199.0
2016-07-19 09:45:00,44.23,44.32,44.18,44.28,376179.0,33.4933,33.5615,33.4554,33.5312,376179.0
2016-07-19 09:50:00,44.28,44.38,44.23,44.33,224237.0,33.5312,33.6069,33.4933,33.569,224237.0
2016-07-19 09:55:00,44.33,44.41,44.31,44.39,277991.0,33.569,33.6296,33.5539,33.6145,277991.0
2016-07-19 10:00:00,44.39,44.39,44.28,44.3,172329.0,33.6145,33.6145,33.5312,33.5463,172329.0
2016-07-19 10:05:00,44.3,44.48,44.3,44.45,302755.0,33.5463,33.6826,33.5463,33.6599,302755.0
2016-07-19 10:10:00,44.46,44.63,44.44,44.62,380783.0,33.6675,33.7962,33.6523,33.7886,380783.0
2016-07-19 10:15:00,44.62,44.65,44.52,44.55,261126.0,33.7886,33.8114,33.7129,33.7356,261126.0
2016-07-19 10:20:00,44.55,44.61,44.51,44.6,176338.0,33.7356,33.7811,33.7053,33.7735,176338.0
2016-07-19 10:25:00,44.6,44.64,44.58,44.64,175745.0,33.7735,33.8038,33.7583,33.8038,175745.0
2016-07-19 10:30:00,44.64,44.65,44.51,44.54,179483.0,33.8038,33.8114,33.7053,33.7281,179483.0
2016-07-19 10:35:00,44.54,44.56,44.5,44.51,180290.0,33.7281,33.7432,33.6978,33.7053,180290.0
2016-07-19 10:40:00,44.52,44.57,44.51,44.54,148697.0,33.7129,33.7508,33.7053,33.7281,148697.0
2016-07-19 10:45:00,44.54,44.56,44.48,44.55,252771.0,33.7281,33.7432,33.6826,33.7356,252771.0
2016-07-19 10:50:00,44.55,44.58,44.49,44.51,151111.0,33.7356,33.7583,33.6902,33.7053,151111.0
2016-07-19 10:55:00,44.52,44.65,44.52,44.65,182960.0,33.7129,33.8114,33.7129,33.8114,182960.0
2016-07-19 11:00:00,44.65,44.68,44.59,44.66,311687.0,33.8114,33.8341,33.7659,33.8189,311687.0
2016-07-19 11:05:00,44.66,44.69,44.59,44.62,332614.0,33.8189,33.8416,33.7659,33.7886,332614.0
2016-07-19 11:10:00,44.62,44.63,44.56,44.58,279647.0,33.7886,33.7962,33.7432,33.7583,279647.0
2016-07-19 11:15:00,44.59,44.61,44.51,44.55,174353.0,33.7659,33.7811,33.7053,33.7356,174353.0
2016-07-19 11:20:00,44.55,44.61,44.53,44.57,132457.0,33.7356,33.7811,33.7205,33.7508,132457.0
2016-07-19 11:25:00,44.56,44.62,44.55,44.56,171302.0,33.7432,33.7886,33.7356,33.7432,171302.0
2016-07-19 11:30:00,44.56,44.63,44.56,44.59,208871.0,33.7432,33.7962,33.7432,33.7659,208871.0
2016-07-19 11:35:00,44.58,44.61,44.56,44.58,96660.0,33.7583,33.7811,33.7432,33.7583,96660.0
2016-07-19 11:40:00,44.58,44.61,44.56,44.57,147324.0,33.7583,33.7811,33.7432,33.7508,147324.0
2016-07-19 11:45:00,44.56,44.57,44.42,44.42,349716.0,33.7432,33.7508,33.6372,33.6372,349716.0
2016-07-19 11:50:00,44.42,44.45,44.38,44.4,270875.0,33.6372,33.6599,33.6069,33.622,270875.0
2016-07-19 11:55:00,44.4,44.42,44.38,44.38,108210.0,33.622,33.6372,33.6069,33.6069,108210.0
2016-07-19 12:00:00,44.39,44.4,44.37,44.37,163857.0,33.6145,33.622,33.5993,33.5993,163857.0
2016-07-19 12:05:00,44.37,44.4,44.34,44.4,116712.0,33.5993,33.622,33.5766,33.622,116712.0
2016-07-19 12:10:00,44.39,44.43,44.38,44.42,121357.0,33.6145,33.6448,33.6069,33.6372,121357.0
2016-07-19 12:15:00,44.42,44.43,44.4,44.41,75975.0,33.6372,33.6448,33.622,33.6296,75975.0
2016-07-19 12:20:00,44.42,44.43,44.39,44.41,78448.0,33.6372,33.6448,33.6145,33.6296,78448.0
2016-07-19 12:25:00,44.41,44.42,44.37,44.39,124314.0,33.6296,33.6372,33.5993,33.6145,124314.0
2016-07-19 12:30:00,44.39,44.4,44.36,44.37,90548.0,33.6145,33.622,33.5918,33.5993,90548.0
2016-07-19 12:35:00,44.36,44.39,44.34,44.37,172197.0,33.5918,33.6145,33.5766,33.5993,172197.0
2016-07-19 12:40:00,44.37,44.38,44.35,44.38,73000.0,33.5993,33.6069,33.5842,33.6069,73000.0
2016-07-19 12:45:00,44.38,44.45,44.37,44.45,98914.0,33.6069,33.6599,33.5993,33.6599,98914.0
2016-07-19 12:50:00,44.44,44.48,44.41,44.41,94794.0,33.6523,33.6826,33.6296,33.6296,94794.0
2016-07-19 12:55:00,44.41,44.43,44.4,44.42,56729.0,33.6296,33.6448,33.622,33.6372,56729.0
2016-07-19 13:00:00,44.41,44.42,44.39,44.4,73907.0,33.6296,33.6372,33.6145,33.622,73907.0
2016-07-19 13:05:00,44.39,44.41,44.38,44.4,77250.0,33.6145,33.6296,33.6069,33.622,77250.0
2016-07-19 13:10:00,44.39,44.42,44.39,44.41,67361.0,33.6145,33.6372,33.6145,33.6296,67361.0
2016-07-19 13:15:00,44.41,44.41,44.39,44.4,85625.0,33.6296,33.6296,33.6145,33.622,85625.0
2016-07-19 13:20:00,44.4,44.41,44.37,44.37,63112.0,33.622,33.6296,33.5993,33.5993,63112.0
2016-07-19 13:25:00,44.38,44.4,44.36,44.38,106251.0,33.6069,33.622,33.5918,33.6069,106251.0
2016-07-19 13:30:00,44.38,44.41,44.34,44.39,97349.0,33.6069,33.6296,33.5766,33.6145,97349.0
2016-07-19 13:35:00,44.39,44.39,44.35,44.36,99261.0,33.6145,33.6145,33.5842,33.5918,99261.0
2016-07-19 13:40:00,44.37,44.38,44.36,44.38,36766.0,33.5993,33.6069,33.5918,33.6069,36766.0
2016-07-19 13:45:00,44.38,44.39,44.37,44.38,62230.0,33.6069,33.6145,33.5993,33.6069,62230.0
2016-07-19 13:50:00,44.37,44.39,44.36,44.37,75425.0,33.5993,33.6145,33.5918,33.5993,75425.0
2016-07-19 13:55:00,44.37,44.37,44.35,44.37,66947.0,33.5993,33.5993,33.5842,33.5993,66947.0
2016-07-19 14:00:00,44.37,44.4,44.36,44.4,105992.0,33.5993,33.622,33.5918,33.622,105992.0
2016-07-19 14:05:00,44.4,44.42,44.35,44.35,141590.0,33.622,33.6372,33.5842,33.5842,141590.0
2016-07-19 14:10:00,44.36,44.37,44.35,44.36,69216.0,33.5918,33.5993,33.5842,33.5918,69216.0
2016-07-19 14:15:00,44.36,44.37,44.35,44.37,56372.0,33.5918,33.5993,33.5842,33.5993,56372.0
2016-07-19 14:20:00,44.37,44.38,44.36,44.37,72416.0,33.5993,33.6069,33.5918,33.5993,72416.0
2016-07-19 14:25:00,44.37,44.4,44.35,44.38,103241.0,33.5993,33.622,33.5842,33.6069,103241.0
2016-07-19 14:30:00,44.38,44.39,44.36,44.36,50238.0,33.6069,33.6145,33.5918,33.5918,50238.0
2016-07-19 14:35:00,44.36,44.38,44.35,44.37,62915.0,33.5918,33.6069,33.5842,33.5993,62915.0
2016-07-19 14:40:00,44.38,44.38,44.34,44.34,119158.0,33.6069,33.6069,33.5766,33.5766,119158.0
2016-07-19 14:45:00,44.35,44.37,44.34,44.36,58910.0,33.5842,33.5993,33.5766,33.5918,58910.0
2016-07-19 14:50:00,44.35,44.37,44.35,44.37,45001.0,33.5842,33.5993,33.5842,33.5993,45001.0
2016-07-19 14:55:00,44.36,44.37,44.34,44.35,70618.0,33.5918,33.5993,33.5766,33.5842,70618.0
2016-07-19 15:00:00,44.36,44.37,44.34,44.37,65057.0,33.5918,33.5993,33.5766,33.5993,65057.0
2016-07-19 15:05:00,44.36,44.37,44.34,44.35,94036.0,33.5918,33.5993,33.5766,33.5842,94036.0
2016-07-19 15:10:00,44.35,44.36,44.34,44.34,162352.0,33.5842,33.5918,33.5766,33.5766,162352.0
2016-07-19 15:15:00,44.34,44.35,44.31,44.32,146009.0,33.5766,33.5842,33.5539,33.5615,146009.0
2016-07-19 15:20:00,44.33,44.34,44.3,44.32,156952.0,33.569,33.5766,33.5463,33.5615,156952.0
2016-07-19 15:25:00,44.33,44.33,44.31,44.31,75878.0,33.569,33.569,33.5539,33.5539,75878.0
2016-07-19 15:30:00,44.32,44.33,44.3,44.32,240823.0,33.5615,33.569,33.5463,33.5615,240823.0
2016-07-19 15:35:00,44.32,44.33,44.31,44.32,154401.0,33.5615,33.569,33.5539,33.5615,154401.0
2016-07-19 15:40:00,44.32,44.34,44.31,44.34,248274.0,33.5615,33.5766,33.5539,33.5766,248274.0
2016-07-19 15:45:00,44.34,44.35,44.32,44.32,286695.0,33.5766,33.5842,33.5615,33.5615,286695.0
2016-07-19 15:50:00,44.32,44.34,44.3,44.3,316447.0,33.5615,33.5766,33.5463,33.5463,316447.0
2016-07-19 15:55:00,44.3,44.33,44.28,44.32,991213.0,33.5463,33.569,33.5312,33.5615,991213.0
2016-07-20 09:30:00,44.53,44.7,44.4,44.46,705646.0,33.7205,33.8492,33.622,33.6675,705646.0
2016-07-20 09:35:00,44.45,44.48,44.35,44.44,403612.0,33.6599,33.6826,33.5842,33.6523,403612.0
2016-07-20 09:40:00,44.44,44.49,44.24,44.25,551581.0,33.6523,33.6902,33.5009,33.5085,551581.0
2016-07-20 09:45:00,44.24,44.34,44.23,44.31,322716.0,33.5009,33.5766,33.4933,33.5539,322716.0
2016-07-20 09:50:00,44.31,44.36,44.25,44.33,252675.0,33.5539,33.5918,33.5085,33.569,252675.0
2016-07-20 09:55:00,44.33,44.33,44.23,44.23,166239.0,33.569,33.569,33.4933,33.4933,166239.0
2016-07-20 10:00:00,44.23,44.31,44.2,44.27,190587.0,33.4933,33.5539,33.4706,33.5236,190587.0
2016-07-20 10:05:00,44.27,44.31,44.25,44.28,173732.0,33.5236,33.5539,33.5085,33.5312,173732.0
2016-07-20 10:10:00,44.28,44.31,44.25,44.27,313854.0,33.5312,33.5539,33.5085,33.5236,313854.0
2016-07-20 10:15:00,44.27,44.43,44.26,44.43,343342.0,33.5236,33.6448,33.516,33.6448,343342.0
2016-07-20 10:20:00,44.43,44.46,44.36,44.37,204520.0,33.6448,33.6675,33.5918,33.5993,204520.0
2016-07-20 10:25:00,44.37,44.39,44.32,44.34,264742.0,33.5993,33.6145,33.5615,33.5766,264742.0
2016-07-20 10:30:00,44.34,44.41,44.33,44.41,185800.0,33.5766,33.6296,33.569,33.6296,185800.0
2016-07-20 10:35:00,44.41,44.5,44.4,44.49,101302.0,33.6296,33.6978,33.622,33.6902,101302.0
2016-07-20 10:40:00,44.5,44.5,44.41,44.47,87743.0,33.6978,33.6978,33.6296,33.675,87743.0
2016-07-20 10:45:00,44.47,44.49,44.44,44.45,129244.0,33.675,33.6902,33.6523,33.6599,129244.0
2016-07-20 10:50:00,44.45,44.5,44.42,44.42,160541.0,33.6599,33.6978,33.6372,33.6372,160541.0
2016-07-20 10:55:00,44.42,44.46,44.38,44.44,184269.0,33.6372,33.6675,33.6069,33.6523,184269.0
2016-07-20 11:00:00,44.44,44.49,44.44,44.47,263663.0,33.6523,33.6902,33.6523,33.675,263663.0
2016-07-20 11:05:00,44.47,44.48,44.45,44.45,192910.0,33.675,33.6826,33.6599,33.6599,192910.0
2016-07-20 11:10:00,44.45,44.46,44.38,44.39,254955.0,33.6599,33.6675,33.6069,33.6145,254955.0
2016-07-20 11:15:00,44.39,44.44,44.38,44.44,115162.0,33.6145,33.6523,33.6069,33.6523,115162.0
2016-07-20 11:20:00,44.44,44.47,44.43,44.45,157231.0,33.6523,33.675,33.6448,33.6599,157231.0
2016-07-20 11:25:00,44.45,44.54,44.44,44.52,433964.0,33.6599,33.7281,33.6523,33.7129,433964.0
2016-07-20 11:30:00,44.52,44.53,44.5,44.52,144227.0,33.7129,33.7205,33.6978,33.7129,144227.0
2016-07-20 11:35:00,44.52,44.52,44.45,44.49,187799.0,33.7129,33.7129,33.6599,33.6902,187799.0
2016-07-20 11:40:00,44.49,44.5,44.44,44.45,174778.0,33.6902,33.6978,33.6523,33.6599,174778.0
2016-07-20 11:45:00,44.45,44.47,44.44,44.44,81741.0,33.6599,33.675,33.6523,33.6523,81741.0
2016-07-20 11:50:00,44.44,44.49,44.44,44.45,151832.0,33.6523,33.6902,33.6523,33.6599,151832.0
2016-07-20 11:55:00,44.45,44.48,44.41,44.42,196337.0,33.6599,33.6826,33.6296,33.6372,196337.0
2016-07-20 12:00:00,44.42,44.45,44.39,44.42,102490.0,33.6372,33.6599,33.6145,33.6372,102490.0
2016-07-20 12:05:00,44.42,44.43,44.36,44.36,63489.0,33.6372,33.6448,33.5918,33.5918,63489.0
2016-07-20 12:10:00,44.37,44.42,44.36,44.41,106373.0,33.5993,33.6372,33.5918,33.6296,106373.0
2016-07-20 12:15:00,44.41,44.44,44.39,44.4,145831.0,33.6296,33.6523,33.6145,33.622,145831.0
2016-07-20 12:20:00,44.4,44.42,44.39,44.41,44079.0,33.622,33.6372,33.6145,33.6296,44079.0
2016-07-20 12:25:00,44.41,44.41,44.36,44.38,82819.0,33.6296,33.6296,33.5918,33.6069,82819.0
2016-07-20 12:30:00,44.38,44.4,44.36,44.38,57664.0,33.6069,33.622,33.5918,33.6069,57664.0
2016-07-20 12:35:00,44.38,44.39,44.36,44.38,67732.0,33.6069,33.6145,33.5918,33.6069,67732.0
2016-07-20 12:40:00,44.38,44.39,44.32,44.33,62919.0,33.6069,33.6145,33.5615,33.569,62919.0
2016-07-20 12:45:00,44.33,44.36,44.31,44.34,134436.0,33.569,33.5918,33.5539,33.5766,134436.0
2016-07-20 12:50:00,44.33,44.33,44.31,44.33,39050.0,33.569,33.569,33.5539,33.569,39050.0
2016-07-20 12:55:00,44.32,44.36,44.31,44.36,110578.0,33.5615,33.5918,33.5539,33.5918,110578.0
2016-07-20 13:00:00,44.36,44.37,44.34,44.37,90095.0,33.5918,33.5993,33.5766,33.5993,90095.0
2016-07-20 13:05:00,44.37,44.41,44.36,44.38,95333.0,33.5993,33.6296,33.5918,33.6069,95333.0
2016-07-20 13:10:00,44.38,44.43,44.37,44.43,53245.0,33.6069,33.6448,33.5993,33.6448,53245.0
2016-07-20 13:15:00,44.43,44.45,44.4,44.45,169674.0,33.6448,33.6599,33.622,33.6599,169674.0
2016-07-20 13:20:00,44.45,44.47,44.44,44.46,104366.0,33.6599,33.675,33.6523,33.6675,104366.0
2016-07-20 13:25:00,44.46,44.46,44.43,44.43,133826.0,33.6675,33.6675,33.6448,33.6448,133826.0
2016-07-20 13:30:00,44.44,44.47,44.42,44.45,58671.0,33.6523,33.675,33.6372,33.6599,58671.0
2016-07-20 13:35:00,44.45,44.47,44.43,44.44,86763.0,33.6599,33.675,33.6448,33.6523,86763.0
2016-07-20 13:40:00,44.44,44.45,44.42,44.43,104575.0,33.6523,33.6599,33.6372,33.6448,104575.0
2016-07-20 13:45:00,44.43,44.43,44.41,44.41,43333.0,33.6448,33.6448,33.6296,33.6296,43333.0
2016-07-20 13:50:00,44.41,44.43,44.4,44.41,108964.0,33.6296,33.6448,33.622,33.6296,108964.0
2016-07-20 13:55:00,44.41,44.44,44.41,44.41,53840.0,33.6296,33.6523,33.6296,33.6296,53840.0
2016-07-20 14:00:00,44.42,44.46,44.41,44.44,109104.0,33.6372,33.6675,33.6296,33.6523,109104.0
2016-07-20 14:05:00,44.45,44.47,44.44,44.47,101651.0,33.6599,33.675,33.6523,33.675,101651.0
2016-07-20 14:10:00,44.46,44.49,44.46,44.48,101428.0,33.6675,33.6902,33.6675,33.6826,101428.0
2016-07-20 14:15:00,44.48,44.49,44.44,44.44,73870.0,33.6826,33.6902,33.6523,33.6523,73870.0
2016-07-20 14:20:00,44.44,44.47,44.44,44.45,78518.0,33.6523,33.675,33.6523,33.6599,78518.0
2016-07-20 14:25:00,44.45,44.46,44.43,44.45,66767.0,33.6599,33.6675,33.6448,33.6599,66767.0
2016-07-20 14:30:00,44.45,44.46,44.4,44.41,103990.0,33.6599,33.6675,33.622,33.6296,103990.0
2016-07-20 14:35:00,44.4,44.45,44.4,44.45,87893.0,33.622,33.6599,33.622,33.6599,87893.0
2016-07-20 14:40:00,44.46,44.47,44.43,44.47,121434.0,33.6675,33.675,33.6448,33.675,121434.0
2016-07-20 14:45:00,44.47,44.49,44.43,44.45,103064.0,33.675,33.6902,33.6448,33.6599,103064.0
2016-07-20 14:50:00,44.45,44.48,44.43,44.45,82606.0,33.6599,33.6826,33.6448,33.6599,82606.0
2016-07-20 14:55:00,44.45,44.48,44.4,44.4,183532.0,33.6599,33.6826,33.622,33.622,183532.0
2016-07-20 15:00:00,44.41,44.43,44.39,44.41,165429.0,33.6296,33.6448,33.6145,33.6296,165429.0
2016-07-20 15:05:00,44.4,44.41,44.39,44.41,127296.0,33.622,33.6296,33.6145,33.6296,127296.0
2016-07-20 15:10:00,44.41,44.42,44.36,44.38,129089.0,33.6296,33.6372,33.5918,33.6069,129089.0
2016-07-20 15:15:00,44.38,44.4,44.35,44.36,170296.0,33.6069,33.622,33.5842,33.5918,170296.0
2016-07-20 15:20:00,44.36,44.37,44.29,44.3,274458.0,33.5918,33.5993,33.5387,33.5463,274458.0
2016-07-20 15:25:00,44.3,44.31,44.27,44.29,183188.0,33.5463,33.5539,33.5236,33.5387,183188.0
2016-07-20 15:30:00,44.29,44.37,44.29,44.36,256706.0,33.5387,33.5993,33.5387,33.5918,256706.0
2016-07-20 15:35:00,44.36,44.4,44.35,44.39,173541.0,33.5918,33.622,33.5842,33.6145,173541.0
2016-07-20 15:40:00,44.39,44.46,44.38,44.45,456534.0,33.6145,33.6675,33.6069,33.6599,456534.0
2016-07-20 15:45:00,44.45,44.46,44.43,44.43,305720.0,33.6599,33.6675,33.6448,33.6448,305720.0
2016-07-20 15:50:00,44.43,44.45,44.4,44.43,370153.0,33.6448,33.6599,33.622,33.6448,370153.0
2016-07-20 15:55:00,44.43,44.48,44.41,44.47,1290172.0,33.6448,33.6826,33.6296,33.675,1290172.0
2016-07-21 09:30:00,44.54,44.62,44.49,44.54,814962.0,33.7281,33.7886,33.6902,33.7281,814962.0
2016-07-21 09:35:00,44.53,44.64,44.53,44.55,352202.0,33.7205,33.8038,33.7205,33.7356,352202.0
2016-07-21 09:40:00,44.55,44.71,44.54,44.62,348053.0,33.7356,33.8568,33.7281,33.7886,348053.0
2016-07-21 09:45:00,44.61,44.67,44.51,44.52,337378.0,33.7811,33.8265,33.7053,33.7129,337378.0
2016-07-21 09:50:00,44.51,44.57,44.41,44.44,569987.0,33.7053,33.7508,33.6296,33.6523,569987.0
2016-07-21 09:55:00,44.44,44.52,44.43,44.44,243438.0,33.6523,33.7129,33.6448,33.6523,243438.0
2016-07-21 10:00:00,44.44,44.54,44.43,44.53,160994.0,33.6523,33.7281,33.6448,33.7205,160994.0
2016-07-21 10:05:00,44.53,44.53,44.42,44.47,191663.0,33.7205,33.7205,33.6372,33.675,191663.0
2016-07-21 10:10:00,44.47,44.63,44.46,44.57,325295.0,33.675,33.7962,33.6675,33.7508,325295.0
2016-07-21 10:15:00,44.57,44.62,44.53,44.57,119787.0,33.7508,33.7886,33.7205,33.7508,119787.0
2016-07-21 10:20:00,44.57,44.64,44.52,44.53,195096.0,33.7508,33.8038,33.7129,33.7205,195096.0
2016-07-21 10:25:00,44.53,44.55,44.47,44.51,198977.0,33.7205,33.7356,33.675,33.7053,198977.0
2016-07-21 10:30:00,44.52,44.6,44.52,44.59,86092.0,33.7129,33.7735,33.7129,33.7659,86092.0
2016-07-21 10:35:00,44.6,44.64,44.56,44.61,155068.0,33.7735,33.8038,33.7432,33.7811,155068.0
2016-07-21 10:40:00,44.61,44.66,44.61,44.66,107460.0,33.7811,33.8189,33.7811,33.8189,107460.0
2016-07-21 10:45:00,44.65,44.65,44.61,44.63,94794.0,33.8114,33.8114,33.7811,33.7962,94794.0
2016-07-21 10:50:00,44.63,44.68,44.59,44.62,201036.0,33.7962,33.8341,33.7659,33.7886,201036.0
2016-07-21 10:55:00,44.62,44.64,44.6,44.61,124790.0,33.7886,33.8038,33.7735,33.7811,124790.0
2016-07-21 11:00:00,44.61,44.62,44.55,44.58,184520.0,33.7811,33.7886,33.7356,33.7583,184520.0
2016-07-21 11:05:00,44.59,44.61,44.55,44.59,131169.0,33.7659,33.7811,33.7356,33.7659,131169.0
2016-07-21 11:10:00,44.59,44.59,44.53,44.55,143865.0,33.7659,33.7659,33.7205,33.7356,143865.0
2016-07-21 11:15:00,44.55,44.56,44.52,44.56,125527.0,33.7356,33.7432,33.7129,33.7432,125527.0
2016-07-21 11:20:00,44.55,44.56,44.51,44.54,120804.0,33.7356,33.7432,33.7053,33.7281,120804.0
2016-07-21 11:25:00,44.53,44.55,44.48,44.49,190149.0,33.7205,33.7356,33.6826,33.6902,190149.0
2016-07-21 11:30:00,44.49,44.5,44.44,44.44,192470.0,33.6902,33.6978,33.6523,33.6523,192470.0
2016-07-21 11:35:00,44.44,44.46,44.36,44.39,151972.0,33.6523,33.6675,33.5918,33.6145,151972.0
2016-07-21 11:40:00,44.38,44.38,44.26,44.28,177990.0,33.6069,33.6069,33.516,33.5312,177990.0
2016-07-21 11:45:00,44.28,44.28,44.22,44.26,230824.0,33.5312,33.5312,33.4857,33.516,230824.0
2016-07-21 11:50:00,44.25,44.26,44.21,44.23,127118.0,33.5085,33.516,33.4782,33.4933,127118.0
2016-07-21 11:55:00,44.22,44.31,44.21,44.3,97303.0,33.4857,33.5539,33.4782,33.5463,97303.0
2016-07-21 12:00:00,44.3,44.32,44.28,44.32,66120.0,33.5463,33.5615,33.5312,33.5615,66120.0
2016-07-21 12:05:00,44.32,44.33,44.29,44.3,155352.0,33.5615,33.569,33.5387,33.5463,155352.0
2016-07-21 12:10:00,44.3,44.33,44.29,44.3,70297.0,33.5463,33.569,33.5387,33.5463,70297.0
2016-07-21 12:15:00,44.3,44.31,44.25,44.26,136930.0,33.5463,33.5539,33.5085,33.516,136930.0
2016-07-21 12:20:00,44.27,44.27,44.17,44.18,236299.0,33.5236,33.5236,33.4479,33.4554,236299.0
2016-07-21 12:25:00,44.18,44.27,44.17,44.25,78516.0,33.4554,33.5236,33.4479,33.5085,78516.0
2016-07-21 12:30:00,44.25,44.27,44.23,44.25,63254.0,33.5085,33.5236,33.4933,33.5085,63254.0
2016-07-21 12:35:00,44.25,44.29,44.23,44.29,84560.0,33.5085,33.5387,33.4933,33.5387,84560.0
2016-07-21 12:40:00,44.28,44.29,44.23,44.27,92118.0,33.5312,33.5387,33.4933,33.5236,92118.0
2016-07-21 12:45:00,44.26,44.26,44.23,44.23,44751.0,33.516,33.516,33.4933,33.4933,44751.0
2016-07-21 12:50:00,44.23,44.24,44.19,44.23,112692.0,33.4933,33.5009,33.463,33.4933,112692.0
2016-07-21 12:55:00,44.24,44.25,44.22,44.23,53809.0,33.5009,33.5085,33.4857,33.4933,53809.0
2016-07-21 13:00:00,44.23,44.25,44.21,44.22,52433.0,33.4933,33.5085,33.4782,33.4857,52433.0
2016-07-21 13:05:00,44.23,44.24,44.2,44.21,103798.0,33.4933,33.5009,33.4706,33.4782,103798.0
2016-07-21 13:10:00,44.2,44.27,44.2,44.25,93740.0,33.4706,33.5236,33.4706,33.5085,93740.0
2016-07-21 13:15:00,44.26,44.3,44.25,44.3,63448.0,33.516,33.5463,33.5085,33.5463,63448.0
2016-07-21 13:20:00,44.3,44.34,44.3,44.32,41576.0,33.5463,33.5766,33.5463,33.5615,41576.0
2016-07-21 13:25:00,44.32,44.34,44.29,44.33,135172.0,33.5615,33.5766,33.5387,33.569,135172.0
2016-07-21 13:30:00,44.32,44.33,44.3,44.33,41841.0,33.5615,33.569,33.5463,33.569,41841.0
2016-07-21 13:35:00,44.32,44.33,44.27,44.3,82405.0,33.5615,33.569,33.5236,33.5463,82405.0
2016-07-21 13:40:00,44.29,44.3,44.24,44.24,40900.0,33.5387,33.5463,33.5009,33.5009,40900.0
2016-07-21 13:45:00,44.25,44.27,44.18,44.19,62421.0,33.5085,33.5236,33.4554,33.463,62421.0
2016-07-21 13:50:00,44.19,44.2,44.12,44.16,443603.0,33.463,33.4706,33.41,33.4403,443603.0
2016-07-21 13:55:00,44.17,44.24,44.15,44.23,102112.0,33.4479,33.5009,33.4327,33.4933,102112.0
2016-07-21 14:00:00,44.24,44.28,44.22,44.27,98441.0,33.5009,33.5312,33.4857,33.5236,98441.0
2016-07-21 14:05:00,44.28,44.28,44.25,44.25,61210.0,33.5312,33.5312,33.5085,33.5085,61210.0
2016-07-21 14:10:00,44.24,44.26,44.21,44.23,78297.0,33.5009,33.516,33.4782,33.4933,78297.0
2016-07-21 14:15:00,44.23,44.26,44.21,44.26,69982.0,33.4933,33.516,33.4782,33.516,69982.0
2016-07-21 14:20:00,44.26,44.29,44.24,44.27,73435.0,33.516,33.5387,33.5009,33.5236,73435.0
2016-07-21 14:25:00,44.27,44.29,44.25,44.26,96581.0,33.5236,33.5387,33.5085,33.516,96581.0
2016-07-21 14:30:00,44.26,44.31,44.25,44.29,66988.0,33.516,33.5539,33.5085,33.5387,66988.0
2016-07-21 14:35:00,44.29,44.3,44.27,44.29,57702.0,33.5387,33.5463,33.5236,33.5387,57702.0
2016-07-21 14:40:00,44.3,44.32,44.26,44.27,43314.0,33.5463,33.5615,33.516,33.5236,43314.0
2016-07-21 14:45:00,44.27,44.29,44.24,44.29,116693.0,33.5236,33.5387,33.5009,33.5387,116693.0
2016-07-21 14:50:00,44.28,44.3,44.27,44.29,69374.0,33.5312,33.5463,33.5236,33.5387,69374.0
2016-07-21 14:55:00,44.29,44.3,44.27,44.29,61977.0,33.5387,33.5463,33.5236,33.5387,61977.0
2016-07-21 15:00:00,44.28,44.3,44.21,44.21,189600.0,33.5312,33.5463,33.4782,33.4782,189600.0
2016-07-21 15:05:00,44.21,44.23,44.2,44.22,193788.0,33.4782,33.4933,33.4706,33.4857,193788.0
2016-07-21 15:10:00,44.22,44.23,44.2,44.21,91807.0,33.4857,33.4933,33.4706,33.4782,91807.0
2016-07-21 15:15:00,44.22,44.23,44.19,44.22,100631.0,33.4857,33.4933,33.463,33.4857,100631.0
2016-07-21 15:20:00,44.22,44.23,44.19,44.22,259279.0,33.4857,33.4933,33.463,33.4857,259279.0
2016-07-21 15:25:00,44.22,44.24,44.2,44.23,119258.0,33.4857,33.5009,33.4706,33.4933,119258.0
2016-07-21 15:30:00,44.23,44.24,44.2,44.23,116545.0,33.4933,33.5009,33.4706,33.4933,116545.0
2016-07-21 15:35:00,44.23,44.24,44.17,44.18,112377.0,33.4933,33.5009,33.4479,33.4554,112377.0
2016-07-21 15:40:00,44.18,44.23,44.17,44.18,187093.0,33.4554,33.4933,33.4479,33.4554,187093.0
2016-07-21 15:45:00,44.18,44.23,44.15,44.15,310041.0,33.4554,33.4933,33.4327,33.4327,310041.0
2016-07-21 15:50:00,44.15,44.17,44.14,44.14,414833.0,33.4327,33.4479,33.4252,33.4252,414833.0
2016-07-21 15:55:00,44.14,44.15,44.11,44.12,1058409.0,33.4252,33.4327,33.4024,33.41,1058409.0
2016-07-22 09:30:00,44.1,44.12,43.97,44.11,621840.0,33.3949,33.41,33.2964,33.4024,621840.0
2016-07-22 09:35:00,44.11,44.2,44.0,44.04,523385.0,33.4024,33.4706,33.3191,33.3494,523385.0
2016-07-22 09:40:00,44.04,44.08,43.9,43.93,411171.0,33.3494,33.3797,33.2434,33.2661,411171.0
2016-07-22 09:45:00,43.92,44.02,43.91,43.98,191542.0,33.2586,33.3343,33.251,33.304,191542.0
2016-07-22 09:50:00,43.98,44.07,43.96,44.02,161051.0,33.304,33.3721,33.2888,33.3343,161051.0
2016-07-22 09:55:00,44.02,44.02,43.83,43.88,316864.0,33.3343,33.3343,33.1904,33.2283,316864.0
2016-07-22 10:00:00,43.88,44.05,43.88,44.05,173842.0,33.2283,33.357,33.2283,33.357,173842.0
2016-07-22 10:05:00,44.05,44.09,44.01,44.02,108939.0,33.357,33.3873,33.3267,33.3343,108939.0
2016-07-22 10:10:00,44.02,44.03,43.91,43.92,172276.0,33.3343,33.3419,33.251,33.2586,172276.0
2016-07-22 10:15:00,43.92,43.97,43.9,43.92,86499.0,33.2586,33.2964,33.2434,33.2586,86499.0
2016-07-22 10:20:00,43.91,44.0,43.9,43.99,77827.0,33.251,33.3191,33.2434,33.3116,77827.0
2016-07-22 10:25:00,44.0,44.0,43.93,43.93,133175.0,33.3191,33.3191,33.2661,33.2661,133175.0
2016-07-22 10:30:00,43.93,43.96,43.87,43.95,81715.0,33.2661,33.2888,33.2207,33.2813,81715.0
2016-07-22 10:35:00,43.95,43.97,43.85,43.87,110045.0,33.2813,33.2964,33.2056,33.2207,110045.0
2016-07-22 10:40:00,43.87,43.94,43.85,43.94,73228.0,33.2207,33.2737,33.2056,33.2737,73228.0
2016-07-22 10:45:00,43.94,43.97,43.91,43.97,182450.0,33.2737,33.2964,33.251,33.2964,182450.0
2016-07-22 10:50:00,43.97,44.03,43.96,44.03,201134.0,33.2964,33.3419,33.2888,33.3419,201134.0
2016-07-22 10:55:00,44.03,44.05,43.98,44.05,146081.0,33.3419,33.357,33.304,33.357,146081.0
2016-07-22 11:00:00,44.06,44.06,44.0,44.03,87853.0,33.3646,33.3646,33.3191,33.3419,87853.0
2016-07-22 11:05:00,44.03,44.05,44.0,44.01,111208.0,33.3419,33.357,33.3191,33.3267,111208.0
2016-07-22 11:10:00,44.01,44.05,44.01,44.03,67729.0,33.3267,33.357,33.3267,33.3419,67729.0
2016-07-22 11:15:00,44.02,44.04,43.98,44.01,99277.0,33.3343,33.3494,33.304,33.3267,99277.0
2016-07-22 11:20:00,44.01,44.04,43.98,44.0,84286.0,33.3267,33.3494,33.304,33.3191,84286.0
2016-07-22 11:25:00,43.99,44.01,43.96,43.98,82641.0,33.3116,33.3267,33.2888,33.304,82641.0
2016-07-22 11:30:00,43.98,44.02,43.97,44.0,173912.0,33.304,33.3343,33.2964,33.3191,173912.0
2016-07-22 11:35:00,44.0,44.04,43.98,44.01,108002.0,33.3191,33.3494,33.304,33.3267,108002.0
2016-07-22 11:40:00,44.02,44.1,44.01,44.06,129377.0,33.3343,33.3949,33.3267,33.3646,129377.0
2016-07-22 11:45:00,44.06,44.1,44.06,44.08,74738.0,33.3646,33.3949,33.3646,33.3797,74738.0
2016-07-22 11:50:00,44.08,44.21,44.08,44.2,249863.0,33.3797,33.4782,33.3797,33.4706,249863.0
2016-07-22 11:55:00,44.21,44.24,44.17,44.22,124044.0,33.4782,33.5009,33.4479,33.4857,124044.0
2016-07-22 12:00:00,44.21,44.26,44.21,44.24,138278.0,33.4782,33.516,33.4782,33.5009,138278.0
2016-07-22 12:05:00,44.24,44.26,44.21,44.26,125892.0,33.5009,33.516,33.4782,33.516,125892.0
2016-07-22 12:10:00,44.26,44.3,44.25,44.29,90230.0,33.516,33.5463,33.5085,33.5387,90230.0
2016-07-22 12:15:00,44.29,44.3,44.26,44.26,176436.0,33.5387,33.5463,33.516,33.516,176436.0
2016-07-22 12:20:00,44.26,44.28,44.25,44.27,93920.0,33.516,33.5312,33.5085,33.5236,93920.0
2016-07-22 12:25:00,44.27,44.37,44.26,44.34,170217.0,33.5236,33.5993,33.516,33.5766,170217.0
2016-07-22 12:30:00,44.34,44.36,44.29,44.29,146716.0,33.5766,33.5918,33.5387,33.5387,146716.0
2016-07-22 12:35:00,44.3,44.32,44.27,44.29,84415.0,33.5463,33.5615,33.5236,33.5387,84415.0
2016-07-22 12:40:00,44.29,44.33,44.28,44.31,100772.0,33.5387,33.569,33.5312,33.5539,100772.0
2016-07-22 12:45:00,44.31,44.35,44.31,44.34,44437.0,33.5539,33.5842,33.5539,33.5766,44437.0
2016-07-22 12:50:00,44.34,44.35,44.29,44.33,94943.0,33.5766,33.5842,33.5387,33.569,94943.0
2016-07-22 12:55:00,44.34,44.35,44.28,44.28,66430.0,33.5766,33.5842,33.5312,33.5312,66430.0
2016-07-22 13:00:00,44.28,44.3,44.24,44.3,161686.0,33.5312,33.5463,33.5009,33.5463,161686.0
2016-07-22 13:05:00,44.3,44.32,44.28,44.3,102848.0,33.5463,33.5615,33.5312,33.5463,102848.0
2016-07-22 13:10:00,44.29,44.31,44.25,44.27,129960.0,33.5387,33.5539,33.5085,33.5236,129960.0
2016-07-22 13:15:00,44.27,44.29,44.22,44.23,185882.0,33.5236,33.5387,33.4857,33.4933,185882.0
2016-07-22 13:20:00,44.23,44.26,44.21,44.25,94095.0,33.4933,33.516,33.4782,33.5085,94095.0
2016-07-22 13:25:00,44.24,44.3,44.24,44.29,79004.0,33.5009,33.5463,33.5009,33.5387,79004.0
2016-07-22 13:30:00,44.29,44.3,44.26,44.27,132809.0,33.5387,33.5463,33.516,33.5236,132809.0
2016-07-22 13:35:00,44.28,44.28,44.22,44.23,54264.0,33.5312,33.5312,33.4857,33.4933,54264.0
2016-07-22 13:40:00,44.23,44.26,44.23,44.23,45992.0,33.4933,33.516,33.4933,33.4933,45992.0
2016-07-22 13:45:00,44.23,44.26,44.23,44.26,66350.0,33.4933,33.516,33.4933,33.516,66350.0
2016-07-22 13:50:00,44.25,44.27,44.25,44.27,56934.0,33.5085,33.5236,33.5085,33.5236,56934.0
2016-07-22 13:55:00,44.27,44.27,44.25,44.26,47628.0,33.5236,33.5236,33.5085,33.516,47628.0
2016-07-22 14:00:00,44.26,44.27,44.23,44.25,74901.0,33.516,33.5236,33.4933,33.5085,74901.0
2016-07-22 14:05:00,44.26,44.29,44.24,44.29,113533.0,33.516,33.5387,33.5009,33.5387,113533.0
2016-07-22 14:10:00,44.28,44.3,44.22,44.22,83033.0,33.5312,33.5463,33.4857,33.4857,83033.0
2016-07-22 14:15:00,44.23,44.26,44.22,44.26,49783.0,33.4933,33.516,33.4857,33.516,49783.0
2016-07-22 14:20:00,44.26,44.26,44.23,44.25,81216.0,33.516,33.516,33.4933,33.5085,81216.0
2016-07-22 14:25:00,44.25,44.27,44.18,44.19,191357.0,33.5085,33.5236,33.4554,33.463,191357.0
2016-07-22 14:30:00,44.19,44.19,44.13,44.15,137837.0,33.463,33.463,33.4176,33.4327,137837.0
2016-07-22 14:35:00,44.16,44.2,44.15,44.2,80269.0,33.4403,33.4706,33.4327,33.4706,80269.0
2016-07-22 14:40:00,44.2,44.22,44.18,44.19,66943.0,33.4706,33.4857,33.4554,33.463,66943.0
2016-07-22 14:45:00,44.2,44.2,44.17,44.18,119432.0,33.4706,33.4706,33.4479,33.4554,119432.0
2016-07-22 14:50:00,44.18,44.21,44.18,44.21,165674.0,33.4554,33.4782,33.4554,33.4782,165674.0
2016-07-22 14:55:00,44.21,44.24,44.2,44.22,125441.0,33.4782,33.5009,33.4706,33.4857,125441.0
2016-07-22 15:00:00,44.22,44.27,44.22,44.25,192086.0,33.4857,33.5236,33.4857,33.5085,192086.0
2016-07-22 15:05:00,44.26,44.26,44.24,44.26,91620.0,33.516,33.516,33.5009,33.516,91620.0
2016-07-22 15:10:00,44.26,44.28,44.25,44.26,171890.0,33.516,33.5312,33.5085,33.516,171890.0
2016-07-22 15:15:00,44.26,44.28,44.24,44.27,118817.0,33.516,33.5312,33.5009,33.5236,118817.0
2016-07-22 15:20:00,44.26,44.3,44.26,44.29,110313.0,33.516,33.5463,33.516,33.5387,110313.0
2016-07-22 15:25:00,44.29,44.3,44.27,44.27,101396.0,33.5387,33.5463,33.5236,33.5236,101396.0
2016-07-22 15:30:00,44.28,44.3,44.27,44.29,96113.0,33.5312,33.5463,33.5236,33.5387,96113.0
2016-07-22 15:35:00,44.28,44.32,44.27,44.3,114408.0,33.5312,33.5615,33.5236,33.5463,114408.0
2016-07-22 15:40:00,44.3,44.32,44.3,44.31,81712.0,33.5463,33.5615,33.5463,33.5539,81712.0
2016-07-22 15:45:00,44.32,44.33,44.31,44.31,167892.0,33.5615,33.569,33.5539,33.5539,167892.0
2016-07-22 15:50:00,44.31,44.32,44.29,44.3,173796.0,33.5539,33.5615,33.5387,33.5463,173796.0
2016-07-22 15:55:00,44.29,44.32,44.28,44.3,847511.0,33.5387,33.5615,33.5312,33.5463,847511.0
2016-07-25 09:30:00,44.33,44.33,44.19,44.23,266190.0,33.569,33.569,33.463,33.4933,266190.0
2016-07-25 09:35:00,44.22,44.25,44.14,44.22,169920.0,33.4857,33.5085,33.4252,33.4857,169920.0
2016-07-25 09:40:00,44.22,44.32,44.18,44.3,249983.0,33.4857,33.5615,33.4554,33.5463,249983.0
2016-07-25 09:45:00,44.29,44.32,44.19,44.2,245915.0,33.5387,33.5615,33.463,33.4706,245915.0
2016-07-25 09:50:00,44.19,44.31,44.18,44.29,202420.0,33.463,33.5539,33.4554,33.5387,202420.0
2016-07-25 09:55:00,44.28,44.36,44.25,44.34,179268.0,33.5312,33.5918,33.5085,33.5766,179268.0
2016-07-25 10:00:00,44.33,44.35,44.27,44.3,269273.0,33.569,33.5842,33.5236,33.5463,269273.0
2016-07-25 10:05:00,44.3,44.31,44.21,44.26,149134.0,33.5463,33.5539,33.4782,33.516,149134.0
2016-07-25 10:10:00,44.25,44.26,44.12,44.15,162755.0,33.5085,33.516,33.41,33.4327,162755.0
2016-07-25 10:15:00,44.14,44.21,44.1,44.2,114074.0,33.4252,33.4782,33.3949,33.4706,114074.0
2016-07-25 10:20:00,44.2,44.21,44.05,44.07,225629.0,33.4706,33.4782,33.357,33.3721,225629.0
2016-07-25 10:25:00,44.07,44.13,44.03,44.12,195808.0,33.3721,33.4176,33.3419,33.41,195808.0
2016-07-25 10:30:00,44.12,44.13,44.08,44.09,87795.0,33.41,33.4176,33.3797,33.3873,87795.0
2016-07-25 10:35:00,44.09,44.14,44.07,44.13,92954.0,33.3873,33.4252,33.3721,33.4176,92954.0
2016-07-25 10:40:00,44.12,44.14,44.06,44.08,67142.0,33.41,33.4252,33.3646,33.3797,67142.0
2016-07-25 10:45:00,44.08,44.16,44.07,44.15,118460.0,33.3797,33.4403,33.3721,33.4327,118460.0
2016-07-25 10:50:00,44.14,44.16,44.1,44.16,86705.0,33.4252,33.4403,33.3949,33.4403,86705.0
2016-07-25 10:55:00,44.16,44.16,44.1,44.1,56899.0,33.4403,33.4403,33.3949,33.3949,56899.0
2016-07-25 11:00:00,44.1,44.1,44.02,44.04,145032.0,33.3949,33.3949,33.3343,33.3494,145032.0
2016-07-25 11:05:00,44.04,44.04,43.97,43.97,163047.0,33.3494,33.3494,33.2964,33.2964,163047.0
2016-07-25 11:10:00,43.98,44.01,43.96,43.99,121410.0,33.304,33.3267,33.2888,33.3116,121410.0
2016-07-25 11:15:00,43.99,43.99,43.93,43.97,201840.0,33.3116,33.3116,33.2661,33.2964,201840.0
2016-07-25 11:20:00,43.97,44.0,43.93,44.0,191040.0,33.2964,33.3191,33.2661,33.3191,191040.0
2016-07-25 11:25:00,44.0,44.0,43.95,43.98,84297.0,33.3191,33.3191,33.2813,33.304,84297.0
2016-07-25 11:30:00,43.97,44.04,43.96,44.03,125994.0,33.2964,33.3494,33.2888,33.3419,125994.0
2016-07-25 11:35:00,44.03,44.03,43.97,43.98,67656.0,33.3419,33.3419,33.2964,33.304,67656.0
2016-07-25 11:40:00,43.98,43.99,43.96,43.98,94143.0,33.304,33.3116,33.2888,33.304,94143.0
2016-07-25 11:45:00,43.98,44.03,43.96,43.99,90853.0,33.304,33.3419,33.2888,33.3116,90853.0
2016-07-25 11:50:00,43.98,44.03,43.97,44.02,105946.0,33.304,33.3419,33.2964,33.3343,105946.0
2016-07-25 11:55:00,44.02,44.06,43.99,44.01,189803.0,33.3343,33.3646,33.3116,33.3267,189803.0
2016-07-25 12:00:00,44.01,44.05,44.0,44.04,96984.0,33.3267,33.357,33.3191,33.3494,96984.0
2016-07-25 12:05:00,44.04,44.07,44.02,44.05,213735.0,33.3494,33.3721,33.3343,33.357,213735.0
2016-07-25 12:10:00,44.05,44.05,43.98,44.0,227481.0,33.357,33.357,33.304,33.3191,227481.0
2016-07-25 12:15:00,43.99,44.01,43.96,43.96,167905.0,33.3116,33.3267,33.2888,33.2888,167905.0
2016-07-25 12:20:00,43.97,44.01,43.96,43.99,103440.0,33.2964,33.3267,33.2888,33.3116,103440.0
2016-07-25 12:25:00,43.99,44.01,43.95,43.97,272337.0,33.3116,33.3267,33.2813,33.2964,272337.0
2016-07-25 12:30:00,43.98,43.99,43.93,43.94,182880.0,33.304,33.3116,33.2661,33.2737,182880.0
2016-07-25 12:35:00,43.94,43.95,43.91,43.95,167993.0,33.2737,33.2813,33.251,33.2813,167993.0
2016-07-25 12:40:00,43.95,44.02,43.95,44.01,111225.0,33.2813,33.3343,33.2813,33.3267,111225.0
2016-07-25 12:45:00,44.0,44.07,44.0,44.05,195561.0,33.3191,33.3721,33.3191,33.357,195561.0
2016-07-25 12:50:00,44.05,44.09,44.05,44.08,193796.0,33.357,33.3873,33.357,33.3797,193796.0
2016-07-25 12:55:00,44.07,44.08,44.04,44.05,64996.0,33.3721,33.3797,33.3494,33.357,64996.0
2016-07-25 13:00:00,44.05,44.07,44.0,44.0,87273.0,33.357,33.3721,33.3191,33.3191,87273.0
2016-07-25 13:05:00,44.0,44.02,43.99,44.02,213813.0,33.3191,33.3343,33.3116,33.3343,213813.0
2016-07-25 13:10:00,44.02,44.04,44.01,44.01,116459.0,33.3343,33.3494,33.3267,33.3267,116459.0
2016-07-25 13:15:00,44.01,44.04,44.01,44.02,140392.0,33.3267,33.3494,33.3267,33.3343,140392.0
2016-07-25 13:20:00,44.02,44.03,44.01,44.01,95135.0,33.3343,33.3419,33.3267,33.3267,95135.0
2016-07-25 13:25:00,44.02,44.07,44.01,44.05,134577.0,33.3343,33.3721,33.3267,33.357,134577.0
2016-07-25 13:30:00,44.04,44.06,44.01,44.04,85382.0,33.3494,33.3646,33.3267,33.3494,85382.0
2016-07-25 13:35:00,44.04,44.05,44.03,44.05,163401.0,33.3494,33.357,33.3419,33.357,163401.0
2016-07-25 13:40:00,44.05,44.05,44.0,44.02,80567.0,33.357,33.357,33.3191,33.3343,80567.0
2016-07-25 13:45:00,44.02,44.04,44.02,44.02,65043.0,33.3343,33.3494,33.3343,33.3343,65043.0
2016-07-25 13:50:00,44.03,44.04,44.0,44.01,72074.0,33.3419,33.3494,33.3191,33.3267,72074.0
2016-07-25 13:55:00,44.01,44.03,44.0,44.02,76987.0,33.3267,33.3419,33.3191,33.3343,76987.0
2016-07-25 14:00:00,44.02,44.05,44.0,44.04,62419.0,33.3343,33.357,33.3191,33.3494,62419.0
2016-07-25 14:05:00,44.04,44.09,44.04,44.07,117988.0,33.3494,33.3873,33.3494,33.3721,117988.0
2016-07-25 14:10:00,44.07,44.08,44.05,44.06,46947.0,33.3721,33.3797,33.357,33.3646,46947.0
2016-07-25 14:15:00,44.06,44.07,44.03,44.05,60403.0,33.3646,33.3721,33.3419,33.357,60403.0
2016-07-25 14:20:00,44.04,44.05,44.0,44.02,125956.0,33.3494,33.357,33.3191,33.3343,125956.0
2016-07-25 14:25:00,44.02,44.04,43.99,44.01,79140.0,33.3343,33.3494,33.3116,33.3267,79140.0
2016-07-25 14:30:00,44.01,44.02,44.0,44.02,92019.0,33.3267,33.3343,33.3191,33.3343,92019.0
2016-07-25 14:35:00,44.01,44.03,44.0,44.02,91208.0,33.3267,33.3419,33.3191,33.3343,91208.0
2016-07-25 14:40:00,44.02,44.03,44.0,44.01,67313.0,33.3343,33.3419,33.3191,33.3267,67313.0
2016-07-25 14:45:00,44.02,44.04,44.0,44.04,52454.0,33.3343,33.3494,33.3191,33.3494,52454.0
2016-07-25 14:50:00,44.03,44.05,44.02,44.02,68036.0,33.3419,33.357,33.3343,33.3343,68036.0
2016-07-25 14:55:00,44.03,44.05,44.02,44.02,61335.0,33.3419,33.357,33.3343,33.3343,61335.0
2016-07-25 15:00:00,44.02,44.04,44.0,44.0,69694.0,33.3343,33.3494,33.3191,33.3191,69694.0
2016-07-25 15:05:00,44.0,44.02,43.98,43.98,89852.0,33.3191,33.3343,33.304,33.304,89852.0
2016-07-25 15:10:00,43.98,44.03,43.98,44.0,74607.0,33.304,33.3419,33.304,33.3191,74607.0
2016-07-25 15:15:00,44.01,44.04,44.0,44.0,93097.0,33.3267,33.3494,33.3191,33.3191,93097.0
2016-07-25 15:20:00,44.01,44.03,43.99,44.02,80551.0,33.3267,33.3419,33.3116,33.3343,80551.0
2016-07-25 15:25:00,44.02,44.03,44.0,44.01,76616.0,33.3343,33.3419,33.3191,33.3267,76616.0
2016-07-25 15:30:00,44.01,44.04,44.0,44.04,159709.0,33.3267,33.3494,33.3191,33.3494,159709.0
2016-07-25 15:35:00,44.04,44.05,44.02,44.04,153608.0,33.3494,33.357,33.3343,33.3494,153608.0
2016-07-25 15:40:00,44.04,44.05,44.02,44.04,196171.0,33.3494,33.357,33.3343,33.3494,196171.0
2016-07-25 15:45:00,44.03,44.04,44.01,44.01,116672.0,33.3419,33.3494,33.3267,33.3267,116672.0
2016-07-25 15:50:00,44.01,44.03,44.0,44.02,221773.0,33.3267,33.3419,33.3191,33.3343,221773.0
2016-07-25 15:55:00,44.02,44.05,43.99,44.05,561486.0,33.3343,33.357,33.3116,33.357,561486.0
2016-07-26 09:30:00,43.93,44.06,43.9,44.04,344838.0,33.2661,33.3646,33.2434,33.3494,344838.0
2016-07-26 09:35:00,44.04,44.19,44.02,44.13,282973.0,33.3494,33.463,33.3343,33.4176,282973.0
2016-07-26 09:40:00,44.13,44.21,44.1,44.15,220313.0,33.4176,33.4782,33.3949,33.4327,220313.0
2016-07-26 09:45:00,44.15,44.18,44.1,44.13,278707.0,33.4327,33.4554,33.3949,33.4176,278707.0
2016-07-26 09:50:00,44.13,44.14,44.04,44.06,238264.0,33.4176,33.4252,33.3494,33.3646,238264.0
2016-07-26 09:55:00,44.06,44.08,44.02,44.02,210059.0,33.3646,33.3797,33.3343,33.3343,210059.0
2016-07-26 10:00:00,44.02,44.11,44.02,44.08,206438.0,33.3343,33.4024,33.3343,33.3797,206438.0
2016-07-26 10:05:00,44.09,44.1,44.04,44.05,140021.0,33.3873,33.3949,33.3494,33.357,140021.0
2016-07-26 10:10:00,44.05,44.07,44.0,44.06,287953.0,33.357,33.3721,33.3191,33.3646,287953.0
2016-07-26 10:15:00,44.05,44.15,44.04,44.12,218039.0,33.357,33.4327,33.3494,33.41,218039.0
2016-07-26 10:20:00,44.12,44.17,44.1,44.17,156980.0,33.41,33.4479,33.3949,33.4479,156980.0
2016-07-26 10:25:00,44.18,44.22,44.17,44.2,138523.0,33.4554,33.4857,33.4479,33.4706,138523.0
2016-07-26 10:30:00,44.21,44.24,44.14,44.15,160982.0,33.4782,33.5009,33.4252,33.4327,160982.0
2016-07-26 10:35:00,44.15,44.21,44.13,44.2,164319.0,33.4327,33.4782,33.4176,33.4706,164319.0
2016-07-26 10:40:00,44.2,44.2,44.14,44.18,209773.0,33.4706,33.4706,33.4252,33.4554,209773.0
2016-07-26 10:45:00,44.18,44.24,44.17,44.2,187151.0,33.4554,33.5009,33.4479,33.4706,187151.0
2016-07-26 10:50:00,44.19,44.21,44.05,44.08,171519.0,33.463,33.4782,33.357,33.3797,171519.0
2016-07-26 10:55:00,44.08,44.11,43.99,43.99,341813.0,33.3797,33.4024,33.3116,33.3116,341813.0
2016-07-26 11:00:00,43.98,44.12,43.95,44.08,419957.0,33.304,33.41,33.2813,33.3797,419957.0
2016-07-26 11:05:00,44.08,44.08,43.96,44.05,338601.0,33.3797,33.3797,33.2888,33.357,338601.0
2016-07-26 11:10:00,44.04,44.08,44.01,44.07,257557.0,33.3494,33.3797,33.3267,33.3721,257557.0
2016-07-26 11:15:00,44.07,44.09,44.05,44.08,257146.0,33.3721,33.3873,33.357,33.3797,257146.0
2016-07-26 11:20:00,44.08,44.12,44.05,44.08,157237.0,33.3797,33.41,33.357,33.3797,157237.0
2016-07-26 11:25:00,44.09,44.11,44.05,44.07,143419.0,33.3873,33.4024,33.357,33.3721,143419.0
2016-07-26 11:30:00,44.08,44.11,44.07,44.11,118767.0,33.3797,33.4024,33.3721,33.4024,118767.0
2016-07-26 11:35:00,44.1,44.14,44.05,44.08,159505.0,33.3949,33.4252,33.357,33.3797,159505.0
2016-07-26 11:40:00,44.09,44.11,44.03,44.03,139200.0,33.3873,33.4024,33.3419,33.3419,139200.0
2016-07-26 11:45:00,44.04,44.07,44.02,44.02,216065.0,33.3494,33.3721,33.3343,33.3343,216065.0
2016-07-26 11:50:00,44.03,44.12,44.02,44.06,206639.0,33.3419,33.41,33.3343,33.3646,206639.0
2016-07-26 11:55:00,44.07,44.1,44.05,44.08,107565.0,33.3721,33.3949,33.357,33.3797,107565.0
2016-07-26 12:00:00,44.09,44.09,44.06,44.08,81790.0,33.3873,33.3873,33.3646,33.3797,81790.0
2016-07-26 12:05:00,44.08,44.12,44.06,44.08,196205.0,33.3797,33.41,33.3646,33.3797,196205.0
2016-07-26 12:10:00,44.08,44.13,44.06,44.11,124913.0,33.3797,33.4176,33.3646,33.4024,124913.0
2016-07-26 12:15:00,44.12,44.12,44.08,44.08,154392.0,33.41,33.41,33.3797,33.3797,154392.0
2016-07-26 12:20:00,44.08,44.12,44.06,44.07,317816.0,33.3797,33.41,33.3646,33.3721,317816.0
2016-07-26 12:25:00,44.07,44.08,44.05,44.06,193214.0,33.3721,33.3797,33.357,33.3646,193214.0
2016-07-26 12:30:00,44.05,44.08,44.03,44.06,135848.0,33.357,33.3797,33.3419,33.3646,135848.0
2016-07-26 12:35:00,44.05,44.09,44.03,44.09,176935.0,33.357,33.3873,33.3419,33.3873,176935.0
2016-07-26 12:40:00,44.09,44.09,44.05,44.08,72557.0,33.3873,33.3873,33.357,33.3797,72557.0
2016-07-26 12:45:00,44.08,44.09,44.06,44.07,137887.0,33.3797,33.3873,33.3646,33.3721,137887.0
2016-07-26 12:50:00,44.08,44.09,44.06,44.06,98687.0,33.3797,33.3873,33.3646,33.3646,98687.0
2016-07-26 12:55:00,44.06,44.1,44.06,44.09,72832.0,33.3646,33.3949,33.3646,33.3873,72832.0
2016-07-26 13:00:00,44.08,44.15,44.08,44.12,145242.0,33.3797,33.4327,33.3797,33.41,145242.0
2016-07-26 13:05:00,44.12,44.15,44.1,44.11,324168.0,33.41,33.4327,33.3949,33.4024,324168.0
2016-07-26 13:10:00,44.1,44.14,44.1,44.13,113579.0,33.3949,33.4252,33.3949,33.4176,113579.0
2016-07-26 13:15:00,44.14,44.18,44.13,44.16,145950.0,33.4252,33.4554,33.4176,33.4403,145950.0
2016-07-26 13:20:00,44.17,44.17,44.07,44.08,214011.0,33.4479,33.4479,33.3721,33.3797,214011.0
2016-07-26 13:25:00,44.09,44.12,44.07,44.1,255642.0,33.3873,33.41,33.3721,33.3949,255642.0
2016-07-26 13:30:00,44.1,44.13,44.07,44.11,299984.0,33.3949,33.4176,33.3721,33.4024,299984.0
2016-07-26 13:35:00,44.12,44.13,44.09,44.13,81716.0,33.41,33.4176,33.3873,33.4176,81716.0
2016-07-26 13:40:00,44.13,44.13,44.08,44.11,87406.0,33.4176,33.4176,33.3797,33.4024,87406.0
2016-07-26 13:45:00,44.11,44.11,44.08,44.1,69031.0,33.4024,33.4024,33.3797,33.3949,69031.0
2016-07-26 13:50:00,44.09,44.12,44.08,44.11,79234.0,33.3873,33.41,33.3797,33.4024,79234.0
2016-07-26 13:55:00,44.11,44.12,44.1,44.11,73679.0,33.4024,33.41,33.3949,33.4024,73679.0
2016-07-26 14:00:00,44.11,44.15,44.11,44.13,113379.0,33.4024,33.4327,33.4024,33.4176,113379.0
2016-07-26 14:05:00,44.13,44.15,44.1,44.12,88209.0,33.4176,33.4327,33.3949,33.41,88209.0
2016-07-26 14:10:00,44.12,44.12,44.07,44.11,112795.0,33.41,33.41,33.3721,33.4024,112795.0
2016-07-26 14:15:00,44.11,44.13,44.09,44.11,116446.0,33.4024,33.4176,33.3873,33.4024,116446.0
2016-07-26 14:20:00,44.12,44.15,44.1,44.14,238198.0,33.41,33.4327,33.3949,33.4252,238198.0
2016-07-26 14:25:00,44.14,44.16,44.13,44.14,89965.0,33.4252,33.4403,33.4176,33.4252,89965.0
2016-07-26 14:30:00,44.15,44.19,44.14,44.18,152901.0,33.4327,33.463,33.4252,33.4554,152901.0
2016-07-26 14:35:00,44.18,44.21,44.16,44.18,70081.0,33.4554,33.4782,33.4403,33.4554,70081.0
2016-07-26 14:40:00,44.17,44.19,44.16,44.17,115913.0,33.4479,33.463,33.4403,33.4479,115913.0
2016-07-26 14:45:00,44.17,44.19,44.16,44.18,99555.0,33.4479,33.463,33.4403,33.4554,99555.0
2016-07-26 14:50:00,44.17,44.21,44.17,44.21,66410.0,33.4479,33.4782,33.4479,33.4782,66410.0
2016-07-26 14:55:00,44.2,44.21,44.18,44.19,81993.0,33.4706,33.4782,33.4554,33.463,81993.0
2016-07-26 15:00:00,44.18,44.21,44.17,44.19,160598.0,33.4554,33.4782,33.4479,33.463,160598.0
2016-07-26 15:05:00,44.19,44.19,44.15,44.16,174131.0,33.463,33.463,33.4327,33.4403,174131.0
2016-07-26 15:10:00,44.16,44.18,44.15,44.16,130663.0,33.4403,33.4554,33.4327,33.4403,130663.0
2016-07-26 15:15:00,44.17,44.18,44.13,44.13,144319.0,33.4479,33.4554,33.4176,33.4176,144319.0
2016-07-26 15:20:00,44.13,44.15,44.12,44.13,250644.0,33.4176,33.4327,33.41,33.4176,250644.0
2016-07-26 15:25:00,44.14,44.15,44.11,44.13,148739.0,33.4252,33.4327,33.4024,33.4176,148739.0
2016-07-26 15:30:00,44.13,44.14,44.11,44.13,144872.0,33.4176,33.4252,33.4024,33.4176,144872.0
2016-07-26 15:35:00,44.14,44.15,44.13,44.15,148421.0,33.4252,33.4327,33.4176,33.4327,148421.0
2016-07-26 15:40:00,44.15,44.17,44.14,44.14,155172.0,33.4327,33.4479,33.4252,33.4252,155172.0
2016-07-26 15:45:00,44.14,44.15,44.13,44.15,151628.0,33.4252,33.4327,33.4176,33.4327,151628.0
2016-07-26 15:50:00,44.15,44.15,44.12,44.12,208881.0,33.4327,33.4327,33.41,33.41,208881.0
2016-07-26 15:55:00,44.12,44.15,44.1,44.14,747184.0,33.41,33.4327,33.3949,33.4252,747184.0
2016-07-27 09:30:00,44.2,44.39,44.16,44.36,584020.0,33.4706,33.6145,33.4403,33.5918,584020.0
2016-07-27 09:35:00,44.37,44.47,44.34,44.37,222589.0,33.5993,33.675,33.5766,33.5993,222589.0
2016-07-27 09:40:00,44.38,44.42,44.29,44.39,508022.0,33.6069,33.6372,33.5387,33.6145,508022.0
2016-07-27 09:45:00,44.4,44.5,44.34,44.47,249962.0,33.622,33.6978,33.5766,33.675,249962.0
2016-07-27 09:50:00,44.48,44.54,44.44,44.53,330882.0,33.6826,33.7281,33.6523,33.7205,330882.0
2016-07-27 09:55:00,44.54,44.6,44.52,44.59,231949.0,33.7281,33.7735,33.7129,33.7659,231949.0
2016-07-27 10:00:00,44.59,44.6,44.53,44.59,223238.0,33.7659,33.7735,33.7205,33.7659,223238.0
2016-07-27 10:05:00,44.59,44.6,44.53,44.59,185547.0,33.7659,33.7735,33.7205,33.7659,185547.0
2016-07-27 10:10:00,44.59,44.65,44.58,44.59,493100.0,33.7659,33.8114,33.7583,33.7659,493100.0
2016-07-27 10:15:00,44.6,44.69,44.58,44.67,250887.0,33.7735,33.8416,33.7583,33.8265,250887.0
2016-07-27 10:20:00,44.67,44.7,44.63,44.69,143816.0,33.8265,33.8492,33.7962,33.8416,143816.0
2016-07-27 10:25:00,44.69,44.71,44.6,44.6,177763.0,33.8416,33.8568,33.7735,33.7735,177763.0
2016-07-27 10:30:00,44.6,44.62,44.48,44.49,367640.0,33.7735,33.7886,33.6826,33.6902,367640.0
2016-07-27 10:35:00,44.5,44.6,44.5,44.55,199145.0,33.6978,33.7735,33.6978,33.7356,199145.0
2016-07-27 10:40:00,44.54,44.55,44.36,44.38,279644.0,33.7281,33.7356,33.5918,33.6069,279644.0
2016-07-27 10:45:00,44.39,44.39,44.3,44.3,194135.0,33.6145,33.6145,33.5463,33.5463,194135.0
2016-07-27 10:50:00,44.3,44.35,44.24,44.33,220816.0,33.5463,33.5842,33.5009,33.569,220816.0
2016-07-27 10:55:00,44.32,44.37,44.31,44.32,183931.0,33.5615,33.5993,33.5539,33.5615,183931.0
2016-07-27 11:00:00,44.33,44.42,44.3,44.4,175056.0,33.569,33.6372,33.5463,33.622,175056.0
2016-07-27 11:05:00,44.4,44.44,44.39,44.43,83251.0,33.622,33.6523,33.6145,33.6448,83251.0
2016-07-27 11:10:00,44.42,44.45,44.36,44.38,81001.0,33.6372,33.6599,33.5918,33.6069,81001.0
2016-07-27 11:15:00,44.37,44.38,44.3,44.31,77700.0,33.5993,33.6069,33.5463,33.5539,77700.0
2016-07-27 11:20:00,44.31,44.32,44.27,44.32,104300.0,33.5539,33.5615,33.5236,33.5615,104300.0
2016-07-27 11:25:00,44.33,44.36,44.27,44.32,148581.0,33.569,33.5918,33.5236,33.5615,148581.0
2016-07-27 11:30:00,44.31,44.32,44.2,44.23,128018.0,33.5539,33.5615,33.4706,33.4933,128018.0
2016-07-27 11:35:00,44.23,44.27,44.16,44.18,94352.0,33.4933,33.5236,33.4403,33.4554,94352.0
2016-07-27 11:40:00,44.19,44.22,44.17,44.22,89157.0,33.463,33.4857,33.4479,33.4857,89157.0
2016-07-27 11:45:00,44.21,44.24,44.18,44.22,73874.0,33.4782,33.5009,33.4554,33.4857,73874.0
2016-07-27 11:50:00,44.23,44.24,44.18,44.2,56259.0,33.4933,33.5009,33.4554,33.4706,56259.0
2016-07-27 11:55:00,44.21,44.24,44.16,44.18,168295.0,33.4782,33.5009,33.4403,33.4554,168295.0
2016-07-27 12:00:00,44.17,44.19,44.16,44.17,116996.0,33.4479,33.463,33.4403,33.4479,116996.0
2016-07-27 12:05:00,44.18,44.2,44.14,44.2,92354.0,33.4554,33.4706,33.4252,33.4706,92354.0
2016-07-27 12:10:00,44.19,44.2,44.16,44.18,71242.0,33.463,33.4706,33.4403,33.4554,71242.0
2016-07-27 12:15:00,44.18,44.23,44.17,44.2,60546.0,33.4554,33.4933,33.4479,33.4706,60546.0
2016-07-27 12:20:00,44.2,44.2,44.15,44.17,63070.0,33.4706,33.4706,33.4327,33.4479,63070.0
2016-07-27 12:25:00,44.17,44.22,44.16,44.2,66926.0,33.4479,33.4857,33.4403,33.4706,66926.0
2016-07-27 12:30:00,44.21,44.25,44.19,44.25,54904.0,33.4782,33.5085,33.463,33.5085,54904.0
2016-07-27 12:35:00,44.25,44.26,44.2,44.24,96180.0,33.5085,33.516,33.4706,33.5009,96180.0
2016-07-27 12:40:00,44.23,44.27,44.23,44.26,53741.0,33.4933,33.5236,33.4933,33.516,53741.0
2016-07-27 12:45:00,44.25,44.28,44.23,44.26,109441.0,33.5085,33.5312,33.4933,33.516,109441.0
2016-07-27 12:50:00,44.27,44.27,44.21,44.25,121171.0,33.5236,33.5236,33.4782,33.5085,121171.0
2016-07-27 12:55:00,44.24,44.26,44.21,44.24,75148.0,33.5009,33.516,33.4782,33.5009,75148.0
2016-07-27 13:00:00,44.25,44.27,44.22,44.27,83027.0,33.5085,33.5236,33.4857,33.5236,83027.0
2016-07-27 13:05:00,44.27,44.28,44.24,44.26,59520.0,33.5236,33.5312,33.5009,33.516,59520.0
2016-07-27 13:10:00,44.25,44.26,44.21,44.23,41805.0,33.5085,33.516,33.4782,33.4933,41805.0
2016-07-27 13:15:00,44.22,44.24,44.18,44.18,62897.0,33.4857,33.5009,33.4554,33.4554,62897.0
2016-07-27 13:20:00,44.18,44.2,44.16,44.17,98857.0,33.4554,33.4706,33.4403,33.4479,98857.0
2016-07-27 13:25:00,44.16,44.19,44.14,44.15,158310.0,33.4403,33.463,33.4252,33.4327,158310.0
2016-07-27 13:30:00,44.15,44.18,44.13,44.16,84475.0,33.4327,33.4554,33.4176,33.4403,84475.0
2016-07-27 13:35:00,44.16,44.22,44.15,44.21,95376.0,33.4403,33.4857,33.4327,33.4782,95376.0
2016-07-27 13:40:00,44.21,44.25,44.2,44.22,234179.0,33.4782,33.5085,33.4706,33.4857,234179.0
2016-07-27 13:45:00,44.21,44.25,44.21,44.24,143495.0,33.4782,33.5085,33.4782,33.5009,143495.0
2016-07-27 13:50:00,44.23,44.24,44.2,44.21,129432.0,33.4933,33.5009,33.4706,33.4782,129432.0
2016-07-27 13:55:00,44.22,44.26,44.2,44.25,168912.0,33.4857,33.516,33.4706,33.5085,168912.0
2016-07-27 14:00:00,44.24,44.52,44.22,44.47,875090.0,33.5009,33.7129,33.4857,33.675,875090.0
2016-07-27 14:05:00,44.47,44.5,44.24,44.32,657096.0,33.675,33.6978,33.5009,33.5615,657096.0
2016-07-27 14:10:00,44.33,44.44,44.29,44.34,310806.0,33.569,33.6523,33.5387,33.5766,310806.0
2016-07-27 14:15:00,44.33,44.38,44.25,44.28,480195.0,33.569,33.6069,33.5085,33.5312,480195.0
2016-07-27 14:20:00,44.29,44.34,44.23,44.3,276751.0,33.5387,33.5766,33.4933,33.5463,276751.0
2016-07-27 14:25:00,44.3,44.31,44.23,44.26,352259.0,33.5463,33.5539,33.4933,33.516,352259.0
2016-07-27 14:30:00,44.26,44.28,44.23,44.26,248682.0,33.516,33.5312,33.4933,33.516,248682.0
2016-07-27 14:35:00,44.26,44.3,44.24,44.27,129517.0,33.516,33.5463,33.5009,33.5236,129517.0
2016-07-27 14:40:00,44.28,44.3,44.25,44.29,91829.0,33.5312,33.5463,33.5085,33.5387,91829.0
2016-07-27 14:45:00,44.29,44.35,44.28,44.34,125693.0,33.5387,33.5842,33.5312,33.5766,125693.0
2016-07-27 14:50:00,44.34,44.46,44.31,44.44,181673.0,33.5766,33.6675,33.5539,33.6523,181673.0
2016-07-27 14:55:00,44.44,44.46,44.39,44.41,258701.0,33.6523,33.6675,33.6145,33.6296,258701.0
2016-07-27 15:00:00,44.41,44.46,44.4,44.46,125750.0,33.6296,33.6675,33.622,33.6675,125750.0
2016-07-27 15:05:00,44.46,44.49,44.43,44.45,158978.0,33.6675,33.6902,33.6448,33.6599,158978.0
2016-07-27 15:10:00,44.45,44.47,44.44,44.44,282250.0,33.6599,33.675,33.6523,33.6523,282250.0
2016-07-27 15:15:00,44.45,44.5,44.44,44.45,338165.0,33.6599,33.6978,33.6523,33.6599,338165.0
2016-07-27 15:20:00,44.45,44.45,44.4,44.43,185218.0,33.6599,33.6599,33.622,33.6448,185218.0
2016-07-27 15:25:00,44.42,44.43,44.35,44.4,273420.0,33.6372,33.6448,33.5842,33.622,273420.0
2016-07-27 15:30:00,44.4,44.41,44.38,44.39,214608.0,33.622,33.6296,33.6069,33.6145,214608.0
2016-07-27 15:35:00,44.39,44.43,44.38,44.41,138828.0,33.6145,33.6448,33.6069,33.6296,138828.0
2016-07-27 15:40:00,44.4,44.44,44.39,44.4,156425.0,33.622,33.6523,33.6145,33.622,156425.0
2016-07-27 15:45:00,44.4,44.4,44.3,44.31,314635.0,33.622,33.622,33.5463,33.5539,314635.0
2016-07-27 15:50:00,44.31,44.37,44.29,44.3,335549.0,33.5539,33.5993,33.5387,33.5463,335549.0
2016-07-27 15:55:00,44.3,44.32,44.24,44.31,1023562.0,33.5463,33.5615,33.5009,33.5539,1023562.0
2016-07-28 09:30:00,44.0,44.06,43.89,43.9,622924.0,33.4401,33.4857,33.3565,33.3641,622924.0
2016-07-28 09:35:00,43.91,43.95,43.68,43.72,707897.0,33.3717,33.4021,33.1969,33.2273,707897.0
2016-07-28 09:40:00,43.71,43.78,43.68,43.73,377461.0,33.2197,33.2729,33.1969,33.2349,377461.0
2016-07-28 09:45:00,43.73,43.94,43.73,43.89,346127.0,33.2349,33.3945,33.2349,33.3565,346127.0
2016-07-28 09:50:00,43.87,44.07,43.86,44.04,205463.0,33.3413,33.4933,33.3337,33.4705,205463.0
2016-07-28 09:55:00,44.05,44.06,43.99,44.02,180976.0,33.4781,33.4857,33.4325,33.4553,180976.0
2016-07-28 10:00:00,44.02,44.08,43.97,44.0,175790.0,33.4553,33.5009,33.4173,33.4401,175790.0
2016-07-28 10:05:00,44.0,44.05,43.96,44.01,156116.0,33.4401,33.4781,33.4097,33.4477,156116.0
2016-07-28 10:10:00,44.01,44.03,43.9,43.93,169478.0,33.4477,33.4629,33.3641,33.3869,169478.0
2016-07-28 10:15:00,43.93,44.0,43.88,43.93,418419.0,33.3869,33.4401,33.3489,33.3869,418419.0
2016-07-28 10:20:00,43.93,44.06,43.91,44.05,150985.0,33.3869,33.4857,33.3717,33.4781,150985.0
2016-07-28 10:25:00,44.05,44.09,44.01,44.02,137841.0,33.4781,33.5085,33.4477,33.4553,137841.0
2016-07-28 10:30:00,44.02,44.05,43.98,44.02,137957.0,33.4553,33.4781,33.4249,33.4553,137957.0
2016-07-28 10:35:00,44.02,44.03,43.93,43.96,233844.0,33.4553,33.4629,33.3869,33.4097,233844.0
2016-07-28 10:40:00,43.98,44.0,43.92,44.0,132330.0,33.4249,33.4401,33.3793,33.4401,132330.0
2016-07-28 10:45:00,44.0,44.02,43.98,44.01,120465.0,33.4401,33.4553,33.4249,33.4477,120465.0
2016-07-28 10:50:00,44.01,44.03,43.95,43.96,93357.0,33.4477,33.4629,33.4021,33.4097,93357.0
2016-07-28 10:55:00,43.95,43.97,43.9,43.94,153873.0,33.4021,33.4173,33.3641,33.3945,153873.0
2016-07-28 11:00:00,43.94,43.99,43.94,43.97,134029.0,33.3945,33.4325,33.3945,33.4173,134029.0
2016-07-28 11:05:00,43.97,43.98,43.94,43.95,100142.0,33.4173,33.4249,33.3945,33.4021,100142.0
2016-07-28 11:10:00,43.95,44.01,43.92,43.96,96740.0,33.4021,33.4477,33.3793,33.4097,96740.0
2016-07-28 11:15:00,43.96,44.01,43.95,43.96,80869.0,33.4097,33.4477,33.4021,33.4097,80869.0
2016-07-28 11:20:00,43.96,44.0,43.94,43.99,98959.0,33.4097,33.4401,33.3945,33.4325,98959.0
2016-07-28 11:25:00,43.98,44.01,43.94,43.94,96721.0,33.4249,33.4477,33.3945,33.3945,96721.0
2016-07-28 11:30:00,43.94,43.99,43.88,43.89,81605.0,33.3945,33.4325,33.3489,33.3565,81605.0
2016-07-28 11:35:00,43.89,43.95,43.89,43.95,94513.0,33.3565,33.4021,33.3565,33.4021,94513.0
2016-07-28 11:40:00,43.95,43.95,43.88,43.91,149726.0,33.4021,33.4021,33.3489,33.3717,149726.0
2016-07-28 11:45:00,43.9,43.97,43.89,43.94,183433.0,33.3641,33.4173,33.3565,33.3945,183433.0
2016-07-28 11:50:00,43.94,43.95,43.9,43.94,170578.0,33.3945,33.4021,33.3641,33.3945,170578.0
2016-07-28 11:55:00,43.94,43.96,43.93,43.95,76677.0,33.3945,33.4097,33.3869,33.4021,76677.0
2016-07-28 12:00:00,43.95,43.98,43.93,43.95,92717.0,33.4021,33.4249,33.3869,33.4021,92717.0
2016-07-28 12:05:00,43.96,43.98,43.95,43.97,61407.0,33.4097,33.4249,33.4021,33.4173,61407.0
2016-07-28 12:10:00,43.98,44.0,43.96,43.96,71019.0,33.4249,33.4401,33.4097,33.4097,71019.0
2016-07-28 12:15:00,43.97,44.01,43.97,43.97,84630.0,33.4173,33.4477,33.4173,33.4173,84630.0
2016-07-28 12:20:00,43.98,43.99,43.95,43.95,93685.0,33.4249,33.4325,33.4021,33.4021,93685.0
2016-07-28 12:25:00,43.96,43.97,43.92,43.93,145984.0,33.4097,33.4173,33.3793,33.3869,145984.0
2016-07-28 12:30:00,43.93,43.97,43.92,43.95,69291.0,33.3869,33.4173,33.3793,33.4021,69291.0
2016-07-28 12:35:00,43.95,43.96,43.92,43.93,175544.0,33.4021,33.4097,33.3793,33.3869,175544.0
2016-07-28 12:40:00,43.92,43.94,43.92,43.93,79979.0,33.3793,33.3945,33.3793,33.3869,79979.0
2016-07-28 12:45:00,43.94,43.96,43.93,43.93,77465.0,33.3945,33.4097,33.3869,33.3869,77465.0
2016-07-28 12:50:00,43.93,43.97,43.92,43.97,50796.0,33.3869,33.4173,33.3793,33.4173,50796.0
2016-07-28 12:55:00,43.97,43.98,43.94,43.95,113348.0,33.4173,33.4249,33.3945,33.4021,113348.0
2016-07-28 13:00:00,43.95,44.0,43.94,43.97,135461.0,33.4021,33.4401,33.3945,33.4173,135461.0
2016-07-28 13:05:00,43.98,44.02,43.98,44.0,84691.0,33.4249,33.4553,33.4249,33.4401,84691.0
2016-07-28 13:10:00,44.0,44.02,43.99,43.99,83321.0,33.4401,33.4553,33.4325,33.4325,83321.0
2016-07-28 13:15:00,43.99,44.01,43.97,44.0,120815.0,33.4325,33.4477,33.4173,33.4401,120815.0
2016-07-28 13:20:00,43.99,43.99,43.94,43.96,86863.0,33.4325,33.4325,33.3945,33.4097,86863.0
2016-07-28 13:25:00,43.97,44.0,43.95,44.0,49500.0,33.4173,33.4401,33.4021,33.4401,49500.0
2016-07-28 13:30:00,44.0,44.03,43.99,44.02,64973.0,33.4401,33.4629,33.4325,33.4553,64973.0
2016-07-28 13:35:00,44.01,44.03,43.97,43.98,99905.0,33.4477,33.4629,33.4173,33.4249,99905.0
2016-07-28 13:40:00,43.98,44.0,43.94,43.95,71676.0,33.4249,33.4401,33.3945,33.4021,71676.0
2016-07-28 13:45:00,43.95,43.99,43.93,43.98,84934.0,33.4021,33.4325,33.3869,33.4249,84934.0
2016-07-28 13:50:00,43.98,44.01,43.97,43.99,205764.0,33.4249,33.4477,33.4173,33.4325,205764.0
2016-07-28 13:55:00,43.98,44.03,43.98,44.02,152249.0,33.4249,33.4629,33.4249,33.4553,152249.0
2016-07-28 14:00:00,44.02,44.02,43.98,43.99,87824.0,33.4553,33.4553,33.4249,33.4325,87824.0
2016-07-28 14:05:00,43.99,44.04,43.99,44.04,119418.0,33.4325,33.4705,33.4325,33.4705,119418.0
2016-07-28 14:10:00,44.04,44.04,44.0,44.02,112814.0,33.4705,33.4705,33.4401,33.4553,112814.0
2016-07-28 14:15:00,44.02,44.07,44.01,44.01,95751.0,33.4553,33.4933,33.4477,33.4477,95751.0
2016-07-28 14:20:00,44.01,44.06,44.01,44.06,81631.0,33.4477,33.4857,33.4477,33.4857,81631.0
2016-07-28 14:25:00,44.05,44.06,44.03,44.03,66132.0,33.4781,33.4857,33.4629,33.4629,66132.0
2016-07-28 14:30:00,44.03,44.06,44.02,44.05,38721.0,33.4629,33.4857,33.4553,33.4781,38721.0
2016-07-28 14:35:00,44.05,44.07,44.04,44.05,133734.0,33.4781,33.4933,33.4705,33.4781,133734.0
2016-07-28 14:40:00,44.05,44.11,44.04,44.1,237914.0,33.4781,33.5237,33.4705,33.5161,237914.0
2016-07-28 14:45:00,44.11,44.15,44.05,44.07,89220.0,33.5237,33.5541,33.4781,33.4933,89220.0
2016-07-28 14:50:00,44.06,44.09,44.06,44.06,57743.0,33.4857,33.5085,33.4857,33.4857,57743.0
2016-07-28 14:55:00,44.07,44.07,44.04,44.05,76152.0,33.4933,33.4933,33.4705,33.4781,76152.0
2016-07-28 15:00:00,44.06,44.1,44.06,44.08,83395.0,33.4857,33.5161,33.4857,33.5009,83395.0
2016-07-28 15:05:00,44.08,44.1,44.06,44.07,61658.0,33.5009,33.5161,33.4857,33.4933,61658.0
2016-07-28 15:10:00,44.07,44.09,44.05,44.07,106571.0,33.4933,33.5085,33.4781,33.4933,106571.0
2016-07-28 15:15:00,44.07,44.08,44.05,44.07,70876.0,33.4933,33.5009,33.4781,33.4933,70876.0
2016-07-28 15:20:00,44.07,44.11,44.06,44.11,91533.0,33.4933,33.5237,33.4857,33.5237,91533.0
2016-07-28 15:25:00,44.11,44.13,44.1,44.11,61751.0,33.5237,33.5389,33.5161,33.5237,61751.0
2016-07-28 15:30:00,44.12,44.17,44.11,44.14,165854.0,33.5313,33.5693,33.5237,33.5465,165854.0
2016-07-28 15:35:00,44.15,44.15,44.12,44.13,94175.0,33.5541,33.5541,33.5313,33.5389,94175.0
2016-07-28 15:40:00,44.14,44.15,44.11,44.12,184106.0,33.5465,33.5541,33.5237,33.5313,184106.0
2016-07-28 15:45:00,44.12,44.15,44.12,44.13,158932.0,33.5313,33.5541,33.5313,33.5389,158932.0
2016-07-28 15:50:00,44.13,44.14,44.1,44.1,391573.0,33.5389,33.5465,33.5161,33.5161,391573.0
2016-07-28 15:55:00,44.11,44.11,44.06,44.08,433884.0,33.5237,33.5237,33.4857,33.5009,433884.0
2016-07-29 09:30:00,43.87,44.03,43.83,43.89,609609.0,33.3413,33.4629,33.3109,33.3565,609609.0
2016-07-29 09:35:00,43.88,44.1,43.81,44.03,263050.0,33.3489,33.5161,33.2957,33.4629,263050.0
2016-07-29 09:40:00,44.02,44.13,43.99,44.12,250262.0,33.4553,33.5389,33.4325,33.5313,250262.0
2016-07-29 09:45:00,44.13,44.16,44.02,44.05,270745.0,33.5389,33.5617,33.4553,33.4781,270745.0
2016-07-29 09:50:00,44.05,44.06,43.9,43.9,343097.0,33.4781,33.4857,33.3641,33.3641,343097.0
2016-07-29 09:55:00,43.9,43.94,43.86,43.9,245179.0,33.3641,33.3945,33.3337,33.3641,245179.0
2016-07-29 10:00:00,43.9,43.9,43.81,43.81,366816.0,33.3641,33.3641,33.2957,33.2957,366816.0
2016-07-29 10:05:00,43.81,43.88,43.8,43.84,132868.0,33.2957,33.3489,33.2881,33.3185,132868.0
2016-07-29 10:10:00,43.83,43.87,43.76,43.85,329088.0,33.3109,33.3413,33.2577,33.3261,329088.0
2016-07-29 10:15:00,43.85,43.86,43.79,43.81,197198.0,33.3261,33.3337,33.2805,33.2957,197198.0
2016-07-29 10:20:00,43.81,43.85,43.78,43.8,113606.0,33.2957,33.3261,33.2729,33.2881,113606.0
2016-07-29 10:25:00,43.8,43.85,43.77,43.84,107092.0,33.2881,33.3261,33.2653,33.3185,107092.0
2016-07-29 10:30:00,43.84,43.87,43.82,43.86,184069.0,33.3185,33.3413,33.3033,33.3337,184069.0
2016-07-29 10:35:00,43.86,43.96,43.86,43.93,181704.0,33.3337,33.4097,33.3337,33.3869,181704.0
2016-07-29 10:40:00,43.94,43.94,43.9,43.93,129155.0,33.3945,33.3945,33.3641,33.3869,129155.0
2016-07-29 10:45:00,43.92,43.99,43.92,43.95,178603.0,33.3793,33.4325,33.3793,33.4021,178603.0
2016-07-29 10:50:00,43.96,43.99,43.95,43.97,108668.0,33.4097,33.4325,33.4021,33.4173,108668.0
2016-07-29 10:55:00,43.97,44.02,43.96,43.97,143311.0,33.4173,33.4553,33.4097,33.4173,143311.0
2016-07-29 11:00:00,43.97,44.02,43.96,43.99,107846.0,33.4173,33.4553,33.4097,33.4325,107846.0
2016-07-29 11:05:00,43.99,44.07,43.99,44.05,195855.0,33.4325,33.4933,33.4325,33.4781,195855.0
2016-07-29 11:10:00,44.04,44.08,44.03,44.04,136893.0,33.4705,33.5009,33.4629,33.4705,136893.0
2016-07-29 11:15:00,44.05,44.08,44.03,44.04,141157.0,33.4781,33.5009,33.4629,33.4705,141157.0
2016-07-29 11:20:00,44.04,44.05,43.97,44.01,154867.0,33.4705,33.4781,33.4173,33.4477,154867.0
2016-07-29 11:25:00,44.01,44.02,43.91,43.92,152108.0,33.4477,33.4553,33.3717,33.3793,152108.0
2016-07-29 11:30:00,43.93,43.98,43.93,43.97,79044.0,33.3869,33.4249,33.3869,33.4173,79044.0
2016-07-29 11:35:00,43.96,44.01,43.95,44.0,157137.0,33.4097,33.4477,33.4021,33.4401,157137.0
2016-07-29 11:40:00,44.0,44.02,43.95,44.0,160794.0,33.4401,33.4553,33.4021,33.4401,160794.0
2016-07-29 11:45:00,44.01,44.04,44.0,44.0,44228.0,33.4477,33.4705,33.4401,33.4401,44228.0
2016-07-29 11:50:00,44.0,44.02,43.98,44.0,112656.0,33.4401,33.4553,33.4249,33.4401,112656.0
2016-07-29 11:55:00,44.0,44.04,43.98,44.02,51984.0,33.4401,33.4705,33.4249,33.4553,51984.0
2016-07-29 12:00:00,44.03,44.05,44.0,44.04,75101.0,33.4629,33.4781,33.4401,33.4705,75101.0
2016-07-29 12:05:00,44.05,44.08,44.02,44.03,101186.0,33.4781,33.5009,33.4553,33.4629,101186.0
2016-07-29 12:10:00,44.03,44.05,44.02,44.02,62802.0,33.4629,33.4781,33.4553,33.4553,62802.0
2016-07-29 12:15:00,44.02,44.03,43.93,43.96,190963.0,33.4553,33.4629,33.3869,33.4097,190963.0
2016-07-29 12:20:00,43.96,43.97,43.95,43.96,105167.0,33.4097,33.4173,33.4021,33.4097,105167.0
2016-07-29 12:25:00,43.95,44.0,43.94,43.95,157378.0,33.4021,33.4401,33.3945,33.4021,157378.0
2016-07-29 12:30:00,43.95,43.96,43.93,43.94,42668.0,33.4021,33.4097,33.3869,33.3945,42668.0
2016-07-29 12:35:00,43.94,44.01,43.94,43.97,158859.0,33.3945,33.4477,33.3945,33.4173,158859.0
2016-07-29 12:40:00,43.98,43.98,43.92,43.94,212346.0,33.4249,33.4249,33.3793,33.3945,212346.0
2016-07-29 12:45:00,43.94,43.94,43.88,43.88,118958.0,33.3945,33.3945,33.3489,33.3489,118958.0
2016-07-29 12:50:00,43.88,43.92,43.87,43.91,109945.0,33.3489,33.3793,33.3413,33.3717,109945.0
2016-07-29 12:55:00,43.92,43.93,43.9,43.9,42776.0,33.3793,33.3869,33.3641,33.3641,42776.0
2016-07-29 13:00:00,43.91,43.94,43.87,43.89,196495.0,33.3717,33.3945,33.3413,33.3565,196495.0
2016-07-29 13:05:00,43.89,43.93,43.87,43.93,106586.0,33.3565,33.3869,33.3413,33.3869,106586.0
2016-07-29 13:10:00,43.93,43.97,43.92,43.95,59595.0,33.3869,33.4173,33.3793,33.4021,59595.0
2016-07-29 13:15:00,43.94,43.94,43.91,43.92,72837.0,33.3945,33.3945,33.3717,33.3793,72837.0
2016-07-29 13:20:00,43.92,43.95,43.91,43.93,54847.0,33.3793,33.4021,33.3717,33.3869,54847.0
2016-07-29 13:25:00,43.93,43.94,43.92,43.92,55129.0,33.3869,33.3945,33.3793,33.3793,55129.0
2016-07-29 13:30:00,43.92,43.94,43.91,43.93,60466.0,33.3793,33.3945,33.3717,33.3869,60466.0
2016-07-29 13:35:00,43.94,43.96,43.92,43.93,43448.0,33.3945,33.4097,33.3793,33.3869,43448.0
2016-07-29 13:40:00,43.94,43.95,43.89,43.91,42907.0,33.3945,33.4021,33.3565,33.3717,42907.0
2016-07-29 13:45:00,43.91,43.94,43.91,43.92,43704.0,33.3717,33.3945,33.3717,33.3793,43704.0
2016-07-29 13:50:00,43.93,43.95,43.9,43.9,117589.0,33.3869,33.4021,33.3641,33.3641,117589.0
2016-07-29 13:55:00,43.91,43.92,43.89,43.9,59344.0,33.3717,33.3793,33.3565,33.3641,59344.0
2016-07-29 14:00:00,43.9,43.92,43.89,43.9,72653.0,33.3641,33.3793,33.3565,33.3641,72653.0
2016-07-29 14:05:00,43.9,43.93,43.89,43.91,76662.0,33.3641,33.3869,33.3565,33.3717,76662.0
2016-07-29 14:10:00,43.91,43.92,43.89,43.9,128883.0,33.3717,33.3793,33.3565,33.3641,128883.0
2016-07-29 14:15:00,43.91,43.93,43.9,43.91,77042.0,33.3717,33.3869,33.3641,33.3717,77042.0
2016-07-29 14:20:00,43.92,43.96,43.91,43.95,62641.0,33.3793,33.4097,33.3717,33.4021,62641.0
2016-07-29 14:25:00,43.95,43.96,43.92,43.95,80564.0,33.4021,33.4097,33.3793,33.4021,80564.0
2016-07-29 14:30:00,43.94,43.97,43.92,43.93,96722.0,33.3945,33.4173,33.3793,33.3869,96722.0
2016-07-29 14:35:00,43.93,43.94,43.86,43.87,179769.0,33.3869,33.3945,33.3337,33.3413,179769.0
2016-07-29 14:40:00,43.87,43.89,43.86,43.88,57917.0,33.3413,33.3565,33.3337,33.3489,57917.0
2016-07-29 14:45:00,43.87,43.91,43.85,43.91,151822.0,33.3413,33.3717,33.3261,33.3717,151822.0
2016-07-29 14:50:00,43.91,43.92,43.87,43.9,89812.0,33.3717,33.3793,33.3413,33.3641,89812.0
2016-07-29 14:55:00,43.89,43.92,43.88,43.88,77006.0,33.3565,33.3793,33.3489,33.3489,77006.0
2016-07-29 15:00:00,43.89,43.9,43.85,43.86,97566.0,33.3565,33.3641,33.3261,33.3337,97566.0
2016-07-29 15:05:00,43.86,43.88,43.82,43.88,117021.0,33.3337,33.3489,33.3033,33.3489,117021.0
2016-07-29 15:10:00,43.88,43.89,43.84,43.86,110402.0,33.3489,33.3565,33.3185,33.3337,110402.0
2016-07-29 15:15:00,43.85,43.89,43.85,43.87,86156.0,33.3261,33.3565,33.3261,33.3413,86156.0
2016-07-29 15:20:00,43.88,43.9,43.87,43.88,97987.0,33.3489,33.3641,33.3413,33.3489,97987.0
2016-07-29 15:25:00,43.88,43.88,43.84,43.85,59623.0,33.3489,33.3489,33.3185,33.3261,59623.0
2016-07-29 15:30:00,43.85,43.91,43.84,43.89,181842.0,33.3261,33.3717,33.3185,33.3565,181842.0
2016-07-29 15:35:00,43.89,43.91,43.88,43.89,134963.0,33.3565,33.3717,33.3489,33.3565,134963.0
2016-07-29 15:40:00,43.89,43.94,43.88,43.92,165715.0,33.3565,33.3945,33.3489,33.3793,165715.0
2016-07-29 15:45:00,43.93,43.96,43.92,43.93,303100.0,33.3869,33.4097,33.3793,33.3869,303100.0
2016-07-29 15:50:00,43.92,43.93,43.88,43.89,215660.0,33.3793,33.3869,33.3489,33.3565,215660.0
2016-07-29 15:55:00,43.89,43.9,43.8,43.8,694756.0,33.3565,33.3641,33.2881,33.2881,694756.0
2016-08-01 09:30:00,43.92,44.0,43.81,43.98,340537.0,33.3793,33.4401,33.2957,33.4249,340537.0
2016-08-01 09:35:00,43.98,44.02,43.84,43.87,416813.0,33.4249,33.4553,33.3185,33.3413,416813.0
2016-08-01 09:40:00,43.87,43.92,43.83,43.89,242418.0,33.3413,33.3793,33.3109,33.3565,242418.0
2016-08-01 09:45:00,43.91,43.91,43.72,43.74,334813.0,33.3717,33.3717,33.2273,33.2425,334813.0
2016-08-01 09:50:00,43.73,43.8,43.72,43.79,171959.0,33.2349,33.2881,33.2273,33.2805,171959.0
2016-08-01 09:55:00,43.8,43.8,43.71,43.78,137342.0,33.2881,33.2881,33.2197,33.2729,137342.0
2016-08-01 10:00:00,43.78,43.88,43.75,43.82,139877.0,33.2729,33.3489,33.2501,33.3033,139877.0
2016-08-01 10:05:00,43.81,43.9,43.8,43.85,132280.0,33.2957,33.3641,33.2881,33.3261,132280.0
2016-08-01 10:10:00,43.86,43.88,43.79,43.82,129648.0,33.3337,33.3489,33.2805,33.3033,129648.0
2016-08-01 10:15:00,43.82,43.92,43.8,43.91,250674.0,33.3033,33.3793,33.2881,33.3717,250674.0
2016-08-01 10:20:00,43.91,43.91,43.77,43.77,164975.0,33.3717,33.3717,33.2653,33.2653,164975.0
2016-08-01 10:25:00,43.78,43.84,43.76,43.77,124264.0,33.2729,33.3185,33.2577,33.2653,124264.0
2016-08-01 10:30:00,43.76,43.81,43.75,43.76,146758.0,33.2577,33.2957,33.2501,33.2577,146758.0
2016-08-01 10:35:00,43.75,43.78,43.7,43.72,138605.0,33.2501,33.2729,33.2121,33.2273,138605.0
2016-08-01 10:40:00,43.72,43.77,43.71,43.75,131694.0,33.2273,33.2653,33.2197,33.2501,131694.0
2016-08-01 10:45:00,43.75,43.77,43.72,43.76,105853.0,33.2501,33.2653,33.2273,33.2577,105853.0
2016-08-01 10:50:00,43.76,43.84,43.75,43.82,57197.0,33.2577,33.3185,33.2501,33.3033,57197.0
2016-08-01 10:55:00,43.83,43.86,43.81,43.86,101188.0,33.3109,33.3337,33.2957,33.3337,101188.0
2016-08-01 11:00:00,43.85,43.85,43.8,43.82,267655.0,33.3261,33.3261,33.2881,33.3033,267655.0
2016-08-01 11:05:00,43.82,43.93,43.81,43.91,155664.0,33.3033,33.3869,33.2957,33.3717,155664.0
2016-08-01 11:10:00,43.91,44.0,43.9,43.98,238845.0,33.3717,33.4401,33.3641,33.4249,238845.0
2016-08-01 11:15:00,43.98,44.0,43.94,43.95,145932.0,33.4249,33.4401,33.3945,33.4021,145932.0
2016-08-01 11:20:00,43.95,43.96,43.89,43.89,121633.0,33.4021,33.4097,33.3565,33.3565,121633.0
2016-08-01 11:25:00,43.9,43.91,43.82,43.83,106446.0,33.3641,33.3717,33.3033,33.3109,106446.0
2016-08-01 11:30:00,43.82,43.87,43.81,43.82,110136.0,33.3033,33.3413,33.2957,33.3033,110136.0
2016-08-01 11:35:00,43.83,43.84,43.77,43.77,151615.0,33.3109,33.3185,33.2653,33.2653,151615.0
2016-08-01 11:40:00,43.77,43.78,43.72,43.76,175371.0,33.2653,33.2729,33.2273,33.2577,175371.0
2016-08-01 11:45:00,43.76,43.8,43.74,43.75,83726.0,33.2577,33.2881,33.2425,33.2501,83726.0
2016-08-01 11:50:00,43.75,43.75,43.64,43.67,265796.0,33.2501,33.2501,33.1665,33.1893,265796.0
2016-08-01 11:55:00,43.67,43.67,43.59,43.59,134764.0,33.1893,33.1893,33.1285,33.1285,134764.0
2016-08-01 12:00:00,43.59,43.61,43.57,43.58,180942.0,33.1285,33.1437,33.1133,33.1209,180942.0
2016-08-01 12:05:00,43.59,43.59,43.5,43.52,140079.0,33.1285,33.1285,33.0601,33.0753,140079.0
2016-08-01 12:10:00,43.51,43.51,43.41,43.42,243444.0,33.0677,33.0677,32.9917,32.9993,243444.0
2016-08-01 12:15:00,43.42,43.48,43.39,43.46,127450.0,32.9993,33.0449,32.9765,33.0297,127450.0
2016-08-01 12:20:00,43.46,43.46,43.4,43.41,70932.0,33.0297,33.0297,32.9841,32.9917,70932.0
2016-08-01 12:25:00,43.41,43.43,43.35,43.39,84666.0,32.9917,33.0069,32.9461,32.9765,84666.0
2016-08-01 12:30:00,43.38,43.42,43.33,43.34,114566.0,32.9689,32.9993,32.9309,32.9385,114566.0
2016-08-01 12:35:00,43.33,43.39,43.32,43.38,108644.0,32.9309,32.9765,32.9233,32.9689,108644.0
2016-08-01 12:40:00,43.37,43.38,43.31,43.32,86253.0,32.9613,32.9689,32.9157,32.9233,86253.0
2016-08-01 12:45:00,43.31,43.33,43.3,43.3,171474.0,32.9157,32.9309,32.9081,32.9081,171474.0
2016-08-01 12:50:00,43.3,43.32,43.28,43.28,122969.0,32.9081,32.9233,32.8929,32.8929,122969.0
2016-08-01 12:55:00,43.28,43.29,43.25,43.27,91791.0,32.8929,32.9005,32.8701,32.8853,91791.0
2016-08-01 13:00:00,43.27,43.31,43.25,43.25,118593.0,32.8853,32.9157,32.8701,32.8701,118593.0
2016-08-01 13:05:00,43.25,43.31,43.24,43.31,177883.0,32.8701,32.9157,32.8625,32.9157,177883.0
2016-08-01 13:10:00,43.3,43.33,43.29,43.32,115267.0,32.9081,32.9309,32.9005,32.9233,115267.0
2016-08-01 13:15:00,43.31,43.36,43.31,43.34,106835.0,32.9157,32.9537,32.9157,32.9385,106835.0
2016-08-01 13:20:00,43.33,43.38,43.33,43.38,208336.0,32.9309,32.9689,32.9309,32.9689,208336.0
2016-08-01 13:25:00,43.37,43.41,43.37,43.4,159108.0,32.9613,32.9917,32.9613,32.9841,159108.0
2016-08-01 13:30:00,43.4,43.4,43.33,43.36,112069.0,32.9841,32.9841,32.9309,32.9537,112069.0
2016-08-01 13:35:00,43.36,43.43,43.36,43.42,83491.0,32.9537,33.0069,32.9537,32.9993,83491.0
2016-08-01 13:40:00,43.43,43.43,43.36,43.4,85929.0,33.0069,33.0069,32.9537,32.9841,85929.0
2016-08-01 13:45:00,43.41,43.42,43.39,43.4,59960.0,32.9917,32.9993,32.9765,32.9841,59960.0
2016-08-01 13:50:00,43.41,43.44,43.39,43.39,74696.0,32.9917,33.0145,32.9765,32.9765,74696.0
2016-08-01 13:55:00,43.4,43.5,43.39,43.5,127577.0,32.9841,33.0601,32.9765,33.0601,127577.0
2016-08-01 14:00:00,43.49,43.53,43.47,43.48,106702.0,33.0525,33.0829,33.0373,33.0449,106702.0
2016-08-01 14:05:00,43.48,43.51,43.45,43.45,160542.0,33.0449,33.0677,33.0221,33.0221,160542.0
2016-08-01 14:10:00,43.46,43.47,43.41,43.43,166560.0,33.0297,33.0373,32.9917,33.0069,166560.0
2016-08-01 14:15:00,43.44,43.47,43.41,43.42,124356.0,33.0145,33.0373,32.9917,32.9993,124356.0
2016-08-01 14:20:00,43.42,43.48,43.4,43.47,132940.0,32.9993,33.0449,32.9841,33.0373,132940.0
2016-08-01 14:25:00,43.47,43.48,43.37,43.39,91674.0,33.0373,33.0449,32.9613,32.9765,91674.0
2016-08-01 14:30:00,43.39,43.41,43.36,43.36,96138.0,32.9765,32.9917,32.9537,32.9537,96138.0
2016-08-01 14:35:00,43.36,43.4,43.36,43.4,71451.0,32.9537,32.9841,32.9537,32.9841,71451.0
2016-08-01 14:40:00,43.39,43.42,43.38,43.4,80674.0,32.9765,32.9993,32.9689,32.9841,80674.0
2016-08-01 14:45:00,43.4,43.46,43.4,43.43,107164.0,32.9841,33.0297,32.9841,33.0069,107164.0
2016-08-01 14:50:00,43.43,43.44,43.39,43.39,76256.0,33.0069,33.0145,32.9765,32.9765,76256.0
2016-08-01 14:55:00,43.4,43.42,43.38,43.41,83645.0,32.9841,32.9993,32.9689,32.9917,83645.0
2016-08-01 15:00:00,43.41,43.42,43.36,43.39,102499.0,32.9917,32.9993,32.9537,32.9765,102499.0
2016-08-01 15:05:00,43.39,43.4,43.34,43.35,116824.0,32.9765,32.9841,32.9385,32.9461,116824.0
2016-08-01 15:10:00,43.34,43.4,43.33,43.35,180315.0,32.9385,32.9841,32.9309,32.9461,180315.0
2016-08-01 15:15:00,43.35,43.36,43.29,43.3,228271.0,32.9461,32.9537,32.9005,32.9081,228271.0
2016-08-01 15:20:00,43.29,43.3,43.25,43.26,231544.0,32.9005,32.9081,32.8701,32.8777,231544.0
2016-08-01 15:25:00,43.27,43.28,43.24,43.25,176889.0,32.8853,32.8929,32.8625,32.8701,176889.0
2016-08-01 15:30:00,43.24,43.3,43.24,43.25,203844.0,32.8625,32.9081,32.8625,32.8701,203844.0
2016-08-01 15:35:00,43.26,43.33,43.25,43.33,179703.0,32.8777,32.9309,32.8701,32.9309,179703.0
2016-08-01 15:40:00,43.32,43.37,43.3,43.34,240671.0,32.9233,32.9613,32.9081,32.9385,240671.0
2016-08-01 15:45:00,43.34,43.46,43.33,43.46,776993.0,32.9385,33.0297,32.9309,33.0297,776993.0
2016-08-01 15:50:00,43.45,43.46,43.33,43.36,328744.0,33.0221,33.0297,32.9309,32.9537,328744.0
2016-08-01 15:55:00,43.36,43.42,43.32,43.42,853253.0,32.9537,32.9993,32.9233,32.9993,853253.0
2016-08-02 09:30:00,43.23,43.45,43.1,43.42,873635.0,32.8549,33.0221,32.7561,32.9993,873635.0
2016-08-02 09:35:00,43.43,43.63,43.36,43.39,669719.0,33.0069,33.1589,32.9537,32.9765,669719.0
2016-08-02 09:40:00,43.39,43.45,43.19,43.34,371777.0,32.9765,33.0221,32.8245,32.9385,371777.0
2016-08-02 09:45:00,43.34,43.47,43.3,43.41,247511.0,32.9385,33.0373,32.9081,32.9917,247511.0
2016-08-02 09:50:00,43.41,43.48,43.14,43.16,288852.0,32.9917,33.0449,32.7865,32.8017,288852.0
2016-08-02 09:55:00,43.16,43.32,43.14,43.23,283873.0,32.8017,32.9233,32.7865,32.8549,283873.0
2016-08-02 10:00:00,43.23,43.3,43.17,43.21,163337.0,32.8549,32.9081,32.8093,32.8397,163337.0
2016-08-02 10:05:00,43.21,43.24,43.12,43.13,214908.0,32.8397,32.8625,32.7713,32.7789,214908.0
2016-08-02 10:10:00,43.13,43.14,43.04,43.06,249539.0,32.7789,32.7865,32.7105,32.7257,249539.0
2016-08-02 10:15:00,43.07,43.08,42.94,42.97,346316.0,32.7333,32.7409,32.6345,32.6573,346316.0
2016-08-02 10:20:00,42.98,43.06,42.93,43.0,216258.0,32.6649,32.7257,32.6269,32.6801,216258.0
2016-08-02 10:25:00,43.0,43.06,42.94,43.05,274116.0,32.6801,32.7257,32.6345,32.7181,274116.0
2016-08-02 10:30:00,43.05,43.06,42.99,42.99,152217.0,32.7181,32.7257,32.6725,32.6725,152217.0
2016-08-02 10:35:00,43.0,43.0,42.93,42.95,173447.0,32.6801,32.6801,32.6269,32.6421,173447.0
2016-08-02 10:40:00,42.95,42.95,42.89,42.9,286858.0,32.6421,32.6421,32.5965,32.6041,286858.0
2016-08-02 10:45:00,42.89,42.89,42.8,42.83,427896.0,32.5965,32.5965,32.5281,32.5509,427896.0
2016-08-02 10:50:00,42.83,42.85,42.78,42.78,312534.0,32.5509,32.5661,32.5129,32.5129,312534.0
2016-08-02 10:55:00,42.78,42.82,42.72,42.73,353817.0,32.5129,32.5433,32.4673,32.4749,353817.0
2016-08-02 11:00:00,42.74,42.82,42.72,42.8,159209.0,32.4825,32.5433,32.4673,32.5281,159209.0
2016-08-02 11:05:00,42.79,42.89,42.79,42.89,217770.0,32.5205,32.5965,32.5205,32.5965,217770.0
2016-08-02 11:10:00,42.88,42.94,42.88,42.94,139568.0,32.5889,32.6345,32.5889,32.6345,139568.0
2016-08-02 11:15:00,42.94,42.96,42.89,42.9,127500.0,32.6345,32.6497,32.5965,32.6041,127500.0
2016-08-02 11:20:00,42.9,43.02,42.88,42.96,178635.0,32.6041,32.6953,32.5889,32.6497,178635.0
2016-08-02 11:25:00,42.97,43.04,42.97,42.99,129359.0,32.6573,32.7105,32.6573,32.6725,129359.0
2016-08-02 11:30:00,42.99,42.99,42.86,42.87,148704.0,32.6725,32.6725,32.5737,32.5813,148704.0
2016-08-02 11:35:00,42.87,42.87,42.73,42.75,210920.0,32.5813,32.5813,32.4749,32.4901,210920.0
2016-08-02 11:40:00,42.76,42.78,42.69,42.73,164416.0,32.4977,32.5129,32.4445,32.4749,164416.0
2016-08-02 11:45:00,42.73,42.82,42.72,42.79,117242.0,32.4749,32.5433,32.4673,32.5205,117242.0
2016-08-02 11:50:00,42.79,42.79,42.68,42.69,384462.0,32.5205,32.5205,32.4369,32.4445,384462.0
2016-08-02 11:55:00,42.69,42.71,42.67,42.69,219122.0,32.4445,32.4597,32.4293,32.4445,219122.0
2016-08-02 12:00:00,42.68,42.71,42.68,42.7,222428.0,32.4369,32.4597,32.4369,32.4521,222428.0
2016-08-02 12:05:00,42.69,42.73,42.65,42.71,238604.0,32.4445,32.4749,32.4141,32.4597,238604.0
2016-08-02 12:10:00,42.71,42.76,42.68,42.74,131051.0,32.4597,32.4977,32.4369,32.4825,131051.0
2016-08-02 12:15:00,42.75,42.85,42.74,42.8,147277.0,32.4901,32.5661,32.4825,32.5281,147277.0
2016-08-02 12:20:00,42.8,42.86,42.77,42.84,103899.0,32.5281,32.5737,32.5053,32.5585,103899.0
2016-08-02 12:25:00,42.84,42.84,42.77,42.77,81618.0,32.5585,32.5585,32.5053,32.5053,81618.0
2016-08-02 12:30:00,42.77,42.8,42.73,42.78,70989.0,32.5053,32.5281,32.4749,32.5129,70989.0
2016-08-02 12:35:00,42.78,42.79,42.73,42.77,80404.0,32.5129,32.5205,32.4749,32.5053,80404.0
2016-08-02 12:40:00,42.77,42.81,42.76,42.78,85959.0,32.5053,32.5357,32.4977,32.5129,85959.0
2016-08-02 12:45:00,42.78,42.8,42.76,42.77,89702.0,32.5129,32.5281,32.4977,32.5053,89702.0
2016-08-02 12:50:00,42.76,42.77,42.67,42.67,109382.0,32.4977,32.5053,32.4293,32.4293,109382.0
2016-08-02 12:55:00,42.68,42.68,42.59,42.62,177358.0,32.4369,32.4369,32.3685,32.3913,177358.0
2016-08-02 13:00:00,42.61,42.62,42.54,42.55,203990.0,32.3837,32.3913,32.3305,32.3381,203990.0
2016-08-02 13:05:00,42.55,42.55,42.5,42.52,198199.0,32.3381,32.3381,32.3001,32.3153,198199.0
2016-08-02 13:10:00,42.52,42.59,42.51,42.55,146896.0,32.3153,32.3685,32.3077,32.3381,146896.0
2016-08-02 13:15:00,42.56,42.63,42.55,42.6,117109.0,32.3457,32.3989,32.3381,32.3761,117109.0
2016-08-02 13:20:00,42.59,42.63,42.58,42.6,71925.0,32.3685,32.3989,32.3609,32.3761,71925.0
2016-08-02 13:25:00,42.6,42.63,42.59,42.63,65307.0,32.3761,32.3989,32.3685,32.3989,65307.0
2016-08-02 13:30:00,42.64,42.64,42.59,42.6,120795.0,32.4065,32.4065,32.3685,32.3761,120795.0
2016-08-02 13:35:00,42.6,42.63,42.57,42.58,101452.0,32.3761,32.3989,32.3533,32.3609,101452.0
2016-08-02 13:40:00,42.59,42.59,42.52,42.57,115274.0,32.3685,32.3685,32.3153,32.3533,115274.0
2016-08-02 13:45:00,42.57,42.63,42.56,42.63,105450.0,32.3533,32.3989,32.3457,32.3989,105450.0
2016-08-02 13:50:00,42.62,42.66,42.61,42.65,270046.0,32.3913,32.4217,32.3837,32.4141,270046.0
2016-08-02 13:55:00,42.65,42.66,42.59,42.59,96174.0,32.4141,32.4217,32.3685,32.3685,96174.0
2016-08-02 14:00:00,42.59,42.66,42.59,42.63,133847.0,32.3685,32.4217,32.3685,32.3989,133847.0
2016-08-02 14:05:00,42.63,42.76,42.62,42.76,136463.0,32.3989,32.4977,32.3913,32.4977,136463.0
2016-08-02 14:10:00,42.76,42.77,42.74,42.75,86222.0,32.4977,32.5053,32.4825,32.4901,86222.0
2016-08-02 14:15:00,42.75,42.76,42.71,42.71,108862.0,32.4901,32.4977,32.4597,32.4597,108862.0
2016-08-02 14:20:00,42.72,42.76,42.66,42.75,126673.0,32.4673,32.4977,32.4217,32.4901,126673.0
2016-08-02 14:25:00,42.75,42.8,42.73,42.73,180295.0,32.4901,32.5281,32.4749,32.4749,180295.0
2016-08-02 14:30:00,42.73,42.75,42.68,42.69,116673.0,32.4749,32.4901,32.4369,32.4445,116673.0
2016-08-02 14:35:00,42.69,42.75,42.68,42.71,114731.0,32.4445,32.4901,32.4369,32.4597,114731.0
2016-08-02 14:40:00,42.7,42.77,42.7,42.76,129983.0,32.4521,32.5053,32.4521,32.4977,129983.0
2016-08-02 14:45:00,42.76,42.77,42.74,42.75,100604.0,32.4977,32.5053,32.4825,32.4901,100604.0
2016-08-02 14:50:00,42.75,42.76,42.68,42.68,142551.0,32.4901,32.4977,32.4369,32.4369,142551.0
2016-08-02 14:55:00,42.69,42.69,42.62,42.65,143524.0,32.4445,32.4445,32.3913,32.4141,143524.0
2016-08-02 15:00:00,42.66,42.72,42.65,42.68,214140.0,32.4217,32.4673,32.4141,32.4369,214140.0
2016-08-02 15:05:00,42.68,42.77,42.65,42.76,198942.0,32.4369,32.5053,32.4141,32.4977,198942.0
2016-08-02 15:10:00,42.75,42.77,42.69,42.75,250510.0,32.4901,32.5053,32.4445,32.4901,250510.0
2016-08-02 15:15:00,42.74,42.79,42.72,42.77,202853.0,32.4825,32.5205,32.4673,32.5053,202853.0
2016-08-02 15:20:00,42.76,42.84,42.74,42.84,312552.0,32.4977,32.5585,32.4825,32.5585,312552.0
2016-08-02 15:25:00,42.83,42.86,42.82,42.84,359190.0,32.5509,32.5737,32.5433,32.5585,359190.0
2016-08-02 15:30:00,42.84,42.87,42.84,42.85,352185.0,32.5585,32.5813,32.5585,32.5661,352185.0
2016-08-02 15:35:00,42.85,42.91,42.84,42.91,330865.0,32.5661,32.6117,32.5585,32.6117,330865.0
2016-08-02 15:40:00,42.9,42.91,42.83,42.9,473832.0,32.6041,32.6117,32.5509,32.6041,473832.0
2016-08-02 15:45:00,42.91,42.97,42.88,42.96,552269.0,32.6117,32.6573,32.5889,32.6497,552269.0
2016-08-02 15:50:00,42.96,42.98,42.94,42.98,654978.0,32.6497,32.6649,32.6345,32.6649,654978.0
2016-08-02 15:55:00,42.98,43.01,42.92,42.99,1762032.0,32.6649,32.6877,32.6193,32.6725,1762032.0
2016-08-03 09:30:00,42.93,43.25,42.86,43.23,453282.0,32.6269,32.8701,32.5737,32.8549,453282.0
2016-08-03 09:35:00,43.22,43.33,43.19,43.33,735722.0,32.8473,32.9309,32.8245,32.9309,735722.0
2016-08-03 09:40:00,43.33,43.36,43.25,43.29,497907.0,32.9309,32.9537,32.8701,32.9005,497907.0
2016-08-03 09:45:00,43.3,43.35,43.24,43.33,346282.0,32.9081,32.9461,32.8625,32.9309,346282.0
2016-08-03 09:50:00,43.33,43.39,43.29,43.39,217152.0,32.9309,32.9765,32.9005,32.9765,217152.0
2016-08-03 09:55:00,43.38,43.4,43.3,43.36,505294.0,32.9689,32.9841,32.9081,32.9537,505294.0
2016-08-03 10:00:00,43.36,43.37,43.25,43.35,261803.0,32.9537,32.9613,32.8701,32.9461,261803.0
2016-08-03 10:05:00,43.36,43.44,43.35,43.41,242650.0,32.9537,33.0145,32.9461,32.9917,242650.0
2016-08-03 10:10:00,43.41,43.54,43.39,43.52,178417.0,32.9917,33.0905,32.9765,33.0753,178417.0
2016-08-03 10:15:00,43.52,43.57,43.51,43.55,236007.0,33.0753,33.1133,33.0677,33.0981,236007.0
2016-08-03 10:20:00,43.55,43.57,43.5,43.5,209974.0,33.0981,33.1133,33.0601,33.0601,209974.0
2016-08-03 10:25:00,43.51,43.51,43.4,43.42,330557.0,33.0677,33.0677,32.9841,32.9993,330557.0
2016-08-03 10:30:00,43.43,43.55,43.34,43.54,314513.0,33.0069,33.0981,32.9385,33.0905,314513.0
2016-08-03 10:35:00,43.55,43.55,43.48,43.51,185892.0,33.0981,33.0981,33.0449,33.0677,185892.0
2016-08-03 10:40:00,43.51,43.53,43.48,43.5,149566.0,33.0677,33.0829,33.0449,33.0601,149566.0
2016-08-03 10:45:00,43.51,43.57,43.48,43.57,183786.0,33.0677,33.1133,33.0449,33.1133,183786.0
2016-08-03 10:50:00,43.57,43.63,43.56,43.57,139871.0,33.1133,33.1589,33.1057,33.1133,139871.0
2016-08-03 10:55:00,43.56,43.61,43.49,43.49,216336.0,33.1057,33.1437,33.0525,33.0525,216336.0
2016-08-03 11:00:00,43.49,43.51,43.45,43.51,124476.0,33.0525,33.0677,33.0221,33.0677,124476.0
2016-08-03 11:05:00,43.51,43.58,43.51,43.57,131343.0,33.0677,33.1209,33.0677,33.1133,131343.0
2016-08-03 11:10:00,43.56,43.6,43.53,43.6,142297.0,33.1057,33.1361,33.0829,33.1361,142297.0
2016-08-03 11:15:00,43.6,43.64,43.59,43.62,145077.0,33.1361,33.1665,33.1285,33.1513,145077.0
2016-08-03 11:20:00,43.62,43.73,43.61,43.7,183745.0,33.1513,33.2349,33.1437,33.2121,183745.0
2016-08-03 11:25:00,43.7,43.73,43.64,43.66,198476.0,33.2121,33.2349,33.1665,33.1817,198476.0
2016-08-03 11:30:00,43.67,43.75,43.66,43.74,183754.0,33.1893,33.2501,33.1817,33.2425,183754.0
2016-08-03 11:35:00,43.73,43.75,43.68,43.72,122986.0,33.2349,33.2501,33.1969,33.2273,122986.0
2016-08-03 11:40:00,43.72,43.77,43.71,43.73,131017.0,33.2273,33.2653,33.2197,33.2349,131017.0
2016-08-03 11:45:00,43.73,43.8,43.73,43.78,109357.0,33.2349,33.2881,33.2349,33.2729,109357.0
2016-08-03 11:50:00,43.79,43.81,43.77,43.8,91846.0,33.2805,33.2957,33.2653,33.2881,91846.0
2016-08-03 11:55:00,43.79,43.83,43.79,43.83,114691.0,33.2805,33.3109,33.2805,33.3109,114691.0
2016-08-03 12:00:00,43.83,43.85,43.8,43.84,155536.0,33.3109,33.3261,33.2881,33.3185,155536.0
2016-08-03 12:05:00,43.85,43.88,43.84,43.87,117846.0,33.3261,33.3489,33.3185,33.3413,117846.0
2016-08-03 12:10:00,43.87,43.9,43.86,43.9,145943.0,33.3413,33.3641,33.3337,33.3641,145943.0
2016-08-03 12:15:00,43.9,43.91,43.88,43.9,125530.0,33.3641,33.3717,33.3489,33.3641,125530.0
2016-08-03 12:20:00,43.89,43.9,43.82,43.86,115089.0,33.3565,33.3641,33.3033,33.3337,115089.0
2016-08-03 12:25:00,43.86,43.89,43.85,43.87,123127.0,33.3337,33.3565,33.3261,33.3413,123127.0
2016-08-03 12:30:00,43.88,43.88,43.82,43.84,59139.0,33.3489,33.3489,33.3033,33.3185,59139.0
2016-08-03 12:35:00,43.84,43.9,43.84,43.86,152886.0,33.3185,33.3641,33.3185,33.3337,152886.0
2016-08-03 12:40:00,43.86,43.9,43.85,43.88,116560.0,33.3337,33.3641,33.3261,33.3489,116560.0
2016-08-03 12:45:00,43.88,43.9,43.84,43.84,90814.0,33.3489,33.3641,33.3185,33.3185,90814.0
2016-08-03 12:50:00,43.84,43.87,43.82,43.85,63764.0,33.3185,33.3413,33.3033,33.3261,63764.0
2016-08-03 12:55:00,43.85,43.88,43.85,43.88,53027.0,33.3261,33.3489,33.3261,33.3489,53027.0
2016-08-03 13:00:00,43.88,43.89,43.84,43.86,87946.0,33.3489,33.3565,33.3185,33.3337,87946.0
2016-08-03 13:05:00,43.86,43.89,43.86,43.87,81720.0,33.3337,33.3565,33.3337,33.3413,81720.0
2016-08-03 13:10:00,43.86,43.89,43.86,43.88,71753.0,33.3337,33.3565,33.3337,33.3489,71753.0
2016-08-03 13:15:00,43.89,43.89,43.84,43.84,81577.0,33.3565,33.3565,33.3185,33.3185,81577.0
2016-08-03 13:20:00,43.85,43.9,43.84,43.9,64544.0,33.3261,33.3641,33.3185,33.3641,64544.0
2016-08-03 13:25:00,43.9,43.94,43.88,43.88,155097.0,33.3641,33.3945,33.3489,33.3489,155097.0
2016-08-03 13:30:00,43.88,43.9,43.87,43.87,53656.0,33.3489,33.3641,33.3413,33.3413,53656.0
2016-08-03 13:35:00,43.88,43.9,43.84,43.84,83691.0,33.3489,33.3641,33.3185,33.3185,83691.0
2016-08-03 13:40:00,43.84,43.85,43.82,43.82,46414.0,33.3185,33.3261,33.3033,33.3033,46414.0
2016-08-03 13:45:00,43.82,43.83,43.77,43.77,135169.0,33.3033,33.3109,33.2653,33.2653,135169.0
2016-08-03 13:50:00,43.77,43.78,43.71,43.74,73170.0,33.2653,33.2729,33.2197,33.2425,73170.0
2016-08-03 13:55:00,43.75,43.79,43.73,43.78,109352.0,33.2501,33.2805,33.2349,33.2729,109352.0
2016-08-03 14:00:00,43.78,43.8,43.77,43.77,56570.0,33.2729,33.2881,33.2653,33.2653,56570.0
2016-08-03 14:05:00,43.78,43.8,43.76,43.8,67041.0,33.2729,33.2881,33.2577,33.2881,67041.0
2016-08-03 14:10:00,43.79,43.8,43.76,43.77,72794.0,33.2805,33.2881,33.2577,33.2653,72794.0
2016-08-03 14:15:00,43.77,43.78,43.71,43.71,123690.0,33.2653,33.2729,33.2197,33.2197,123690.0
2016-08-03 14:20:00,43.72,43.76,43.7,43.71,82070.0,33.2273,33.2577,33.2121,33.2197,82070.0
2016-08-03 14:25:00,43.71,43.71,43.64,43.65,80765.0,33.2197,33.2197,33.1665,33.1741,80765.0
2016-08-03 14:30:00,43.64,43.71,43.62,43.7,127335.0,33.1665,33.2197,33.1513,33.2121,127335.0
2016-08-03 14:35:00,43.71,43.75,43.68,43.73,95991.0,33.2197,33.2501,33.1969,33.2349,95991.0
2016-08-03 14:40:00,43.73,43.74,43.7,43.71,62901.0,33.2349,33.2425,33.2121,33.2197,62901.0
2016-08-03 14:45:00,43.71,43.73,43.66,43.67,85783.0,33.2197,33.2349,33.1817,33.1893,85783.0
2016-08-03 14:50:00,43.67,43.72,43.65,43.72,68941.0,33.1893,33.2273,33.1741,33.2273,68941.0
2016-08-03 14:55:00,43.72,43.72,43.66,43.66,51406.0,33.2273,33.2273,33.1817,33.1817,51406.0
2016-08-03 15:00:00,43.67,43.68,43.65,43.68,63827.0,33.1893,33.1969,33.1741,33.1969,63827.0
2016-08-03 15:05:00,43.68,43.71,43.67,43.7,102718.0,33.1969,33.2197,33.1893,33.2121,102718.0
2016-08-03 15:10:00,43.7,43.74,43.69,43.74,108066.0,33.2121,33.2425,33.2045,33.2425,108066.0
2016-08-03 15:15:00,43.74,43.75,43.72,43.73,110492.0,33.2425,33.2501,33.2273,33.2349,110492.0
2016-08-03 15:20:00,43.73,43.75,43.7,43.74,85289.0,33.2349,33.2501,33.2121,33.2425,85289.0
2016-08-03 15:25:00,43.73,43.78,43.73,43.77,101572.0,33.2349,33.2729,33.2349,33.2653,101572.0
2016-08-03 15:30:00,43.77,43.78,43.74,43.77,96115.0,33.2653,33.2729,33.2425,33.2653,96115.0
2016-08-03 15:35:00,43.77,43.77,43.72,43.76,137552.0,33.2653,33.2653,33.2273,33.2577,137552.0
2016-08-03 15:40:00,43.75,43.76,43.71,43.73,159438.0,33.2501,33.2577,33.2197,33.2349,159438.0
2016-08-03 15:45:00,43.73,43.79,43.72,43.77,201122.0,33.2349,33.2805,33.2273,33.2653,201122.0
2016-08-03 15:50:00,43.78,43.82,43.78,43.82,264789.0,33.2729,33.3033,33.2729,33.3033,264789.0
2016-08-03 15:55:00,43.82,43.91,43.81,43.9,1206567.0,33.3033,33.3717,33.2957,33.3641,1206567.0
2016-08-04 09:30:00,43.7,43.86,43.66,43.74,401697.0,33.2121,33.3337,33.1817,33.2425,401697.0
2016-08-04 09:35:00,43.74,43.93,43.72,43.9,331625.0,33.2425,33.3869,33.2273,33.3641,331625.0
2016-08-04 09:40:00,43.9,44.03,43.73,43.86,719716.0,33.3641,33.4629,33.2349,33.3337,719716.0
2016-08-04 09:45:00,43.86,43.93,43.78,43.81,233980.0,33.3337,33.3869,33.2729,33.2957,233980.0
2016-08-04 09:50:00,43.81,43.86,43.78,43.79,119126.0,33.2957,33.3337,33.2729,33.2805,119126.0
2016-08-04 09:55:00,43.79,43.82,43.74,43.8,271137.0,33.2805,33.3033,33.2425,33.2881,271137.0
2016-08-04 10:00:00,43.79,43.82,43.7,43.81,292286.0,33.2805,33.3033,33.2121,33.2957,292286.0
2016-08-04 10:05:00,43.81,43.85,43.72,43.78,280195.0,33.2957,33.3261,33.2273,33.2729,280195.0
2016-08-04 10:10:00,43.78,43.85,43.76,43.8,145082.0,33.2729,33.3261,33.2577,33.2881,145082.0
2016-08-04 10:15:00,43.8,43.95,43.78,43.93,173233.0,33.2881,33.4021,33.2729,33.3869,173233.0
2016-08-04 10:20:00,43.94,43.98,43.87,43.92,198476.0,33.3945,33.4249,33.3413,33.3793,198476.0
2016-08-04 10:25:00,43.93,43.97,43.89,43.93,148375.0,33.3869,33.4173,33.3565,33.3869,148375.0
2016-08-04 10:30:00,43.92,43.97,43.91,43.95,144231.0,33.3793,33.4173,33.3717,33.4021,144231.0
2016-08-04 10:35:00,43.94,44.0,43.94,43.97,169577.0,33.3945,33.4401,33.3945,33.4173,169577.0
2016-08-04 10:40:00,43.97,43.97,43.86,43.94,120615.0,33.4173,33.4173,33.3337,33.3945,120615.0
2016-08-04 10:45:00,43.94,43.95,43.88,43.9,96753.0,33.3945,33.4021,33.3489,33.3641,96753.0
2016-08-04 10:50:00,43.9,43.96,43.89,43.91,78381.0,33.3641,33.4097,33.3565,33.3717,78381.0
2016-08-04 10:55:00,43.92,43.98,43.91,43.97,117732.0,33.3793,33.4249,33.3717,33.4173,117732.0
2016-08-04 11:00:00,43.96,43.97,43.92,43.95,80203.0,33.4097,33.4173,33.3793,33.4021,80203.0
2016-08-04 11:05:00,43.95,43.98,43.92,43.97,101080.0,33.4021,33.4249,33.3793,33.4173,101080.0
2016-08-04 11:10:00,43.98,43.98,43.88,43.9,210512.0,33.4249,33.4249,33.3489,33.3641,210512.0
2016-08-04 11:15:00,43.9,43.9,43.82,43.87,129116.0,33.3641,33.3641,33.3033,33.3413,129116.0
2016-08-04 11:20:00,43.87,43.95,43.85,43.92,162399.0,33.3413,33.4021,33.3261,33.3793,162399.0
2016-08-04 11:25:00,43.92,43.95,43.9,43.92,48605.0,33.3793,33.4021,33.3641,33.3793,48605.0
2016-08-04 11:30:00,43.93,43.96,43.89,43.92,83484.0,33.3869,33.4097,33.3565,33.3793,83484.0
2016-08-04 11:35:00,43.93,43.97,43.89,43.97,62388.0,33.3869,33.4173,33.3565,33.4173,62388.0
2016-08-04 11:40:00,43.97,43.99,43.93,43.97,108540.0,33.4173,33.4325,33.3869,33.4173,108540.0
2016-08-04 11:45:00,43.97,43.98,43.94,43.95,51642.0,33.4173,33.4249,33.3945,33.4021,51642.0
2016-08-04 11:50:00,43.96,43.98,43.93,43.95,94900.0,33.4097,33.4249,33.3869,33.4021,94900.0
2016-08-04 11:55:00,43.96,43.99,43.93,43.98,156160.0,33.4097,33.4325,33.3869,33.4249,156160.0
2016-08-04 12:00:00,43.98,44.01,43.96,44.01,193625.0,33.4249,33.4477,33.4097,33.4477,193625.0
2016-08-04 12:05:00,44.01,44.04,44.0,44.02,89942.0,33.4477,33.4705,33.4401,33.4553,89942.0
2016-08-04 12:10:00,44.03,44.03,44.0,44.01,83906.0,33.4629,33.4629,33.4401,33.4477,83906.0
2016-08-04 12:15:00,44.01,44.01,43.97,43.98,70795.0,33.4477,33.4477,33.4173,33.4249,70795.0
2016-08-04 12:20:00,43.98,44.0,43.97,43.98,75314.0,33.4249,33.4401,33.4173,33.4249,75314.0
2016-08-04 12:25:00,43.98,43.99,43.96,43.99,40393.0,33.4249,33.4325,33.4097,33.4325,40393.0
2016-08-04 12:30:00,43.99,44.0,43.95,43.96,83193.0,33.4325,33.4401,33.4021,33.4097,83193.0
2016-08-04 12:35:00,43.96,43.99,43.95,43.97,47575.0,33.4097,33.4325,33.4021,33.4173,47575.0
2016-08-04 12:40:00,43.97,43.97,43.94,43.96,70485.0,33.4173,33.4173,33.3945,33.4097,70485.0
2016-08-04 12:45:00,43.96,43.97,43.92,43.96,81422.0,33.4097,33.4173,33.3793,33.4097,81422.0
2016-08-04 12:50:00,43.96,43.99,43.93,43.93,94589.0,33.4097,33.4325,33.3869,33.3869,94589.0
2016-08-04 12:55:00,43.94,43.95,43.91,43.93,78155.0,33.3945,33.4021,33.3717,33.3869,78155.0
2016-08-04 13:00:00,43.93,43.95,43.9,43.91,81244.0,33.3869,33.4021,33.3641,33.3717,81244.0
2016-08-04 13:05:00,43.92,43.98,43.91,43.98,60142.0,33.3793,33.4249,33.3717,33.4249,60142.0
2016-08-04 13:10:00,43.97,43.98,43.91,43.92,67393.0,33.4173,33.4249,33.3717,33.3793,67393.0
2016-08-04 13:15:00,43.91,43.92,43.87,43.91,136772.0,33.3717,33.3793,33.3413,33.3717,136772.0
2016-08-04 13:20:00,43.91,43.94,43.89,43.9,78379.0,33.3717,33.3945,33.3565,33.3641,78379.0
2016-08-04 13:25:00,43.9,43.92,43.88,43.91,70799.0,33.3641,33.3793,33.3489,33.3717,70799.0
2016-08-04 13:30:00,43.92,43.92,43.89,43.92,46521.0,33.3793,33.3793,33.3565,33.3793,46521.0
2016-08-04 13:35:00,43.92,43.92,43.89,43.91,44085.0,33.3793,33.3793,33.3565,33.3717,44085.0
2016-08-04 13:40:00,43.91,43.94,43.9,43.94,58630.0,33.3717,33.3945,33.3641,33.3945,58630.0
2016-08-04 13:45:00,43.94,43.97,43.93,43.95,79684.0,33.3945,33.4173,33.3869,33.4021,79684.0
2016-08-04 13:50:00,43.95,43.96,43.91,43.93,79382.0,33.4021,33.4097,33.3717,33.3869,79382.0
2016-08-04 13:55:00,43.93,43.97,43.92,43.97,59383.0,33.3869,33.4173,33.3793,33.4173,59383.0
2016-08-04 14:00:00,43.97,43.99,43.95,43.98,100615.0,33.4173,33.4325,33.4021,33.4249,100615.0
2016-08-04 14:05:00,43.98,43.99,43.96,43.99,86843.0,33.4249,33.4325,33.4097,33.4325,86843.0
2016-08-04 14:10:00,43.98,44.0,43.95,43.95,121042.0,33.4249,33.4401,33.4021,33.4021,121042.0
2016-08-04 14:15:00,43.95,43.96,43.92,43.94,105885.0,33.4021,33.4097,33.3793,33.3945,105885.0
2016-08-04 14:20:00,43.93,43.99,43.93,43.98,131356.0,33.3869,33.4325,33.3869,33.4249,131356.0
2016-08-04 14:25:00,43.98,43.99,43.95,43.97,93618.0,33.4249,33.4325,33.4021,33.4173,93618.0
2016-08-04 14:30:00,43.97,43.97,43.92,43.93,51607.0,33.4173,33.4173,33.3793,33.3869,51607.0
2016-08-04 14:35:00,43.94,43.95,43.92,43.93,84806.0,33.3945,33.4021,33.3793,33.3869,84806.0
2016-08-04 14:40:00,43.94,43.94,43.91,43.94,74664.0,33.3945,33.3945,33.3717,33.3945,74664.0
2016-08-04 14:45:00,43.94,43.97,43.93,43.94,72332.0,33.3945,33.4173,33.3869,33.3945,72332.0
2016-08-04 14:50:00,43.93,43.95,43.93,43.94,79022.0,33.3869,33.4021,33.3869,33.3945,79022.0
2016-08-04 14:55:00,43.94,43.98,43.93,43.96,87466.0,33.3945,33.4249,33.3869,33.4097,87466.0
2016-08-04 15:00:00,43.95,43.96,43.88,43.93,143282.0,33.4021,33.4097,33.3489,33.3869,143282.0
2016-08-04 15:05:00,43.93,43.98,43.92,43.96,102246.0,33.3869,33.4249,33.3793,33.4097,102246.0
2016-08-04 15:10:00,43.96,43.97,43.92,43.93,84607.0,33.4097,33.4173,33.3793,33.3869,84607.0
2016-08-04 15:15:00,43.93,43.95,43.89,43.9,140826.0,33.3869,33.4021,33.3565,33.3641,140826.0
2016-08-04 15:20:00,43.9,43.9,43.86,43.87,174631.0,33.3641,33.3641,33.3337,33.3413,174631.0
2016-08-04 15:25:00,43.87,43.88,43.85,43.86,126580.0,33.3413,33.3489,33.3261,33.3337,126580.0
2016-08-04 15:30:00,43.86,43.89,43.84,43.84,204893.0,33.3337,33.3565,33.3185,33.3185,204893.0
2016-08-04 15:35:00,43.84,43.88,43.84,43.85,121752.0,33.3185,33.3489,33.3185,33.3261,121752.0
2016-08-04 15:40:00,43.85,43.86,43.8,43.81,247023.0,33.3261,33.3337,33.2881,33.2957,247023.0
2016-08-04 15:45:00,43.8,43.87,43.8,43.84,300630.0,33.2881,33.3413,33.2881,33.3185,300630.0
2016-08-04 15:50:00,43.84,43.85,43.8,43.84,319875.0,33.3185,33.3261,33.2881,33.3185,319875.0
2016-08-04 15:55:00,43.84,43.86,43.81,43.84,493559.0,33.3185,33.3337,33.2957,33.3185,493559.0
2016-08-05 09:30:00,44.63,45.0,44.51,45.0,1609196.0,33.9189,34.2001,33.8277,34.2001,1609196.0
2016-08-05 09:35:00,45.0,45.08,44.96,45.05,1346507.0,34.2001,34.2609,34.1697,34.2381,1346507.0
2016-08-05 09:40:00,45.06,45.07,44.96,45.02,670634.0,34.2457,34.2533,34.1697,34.2153,670634.0
2016-08-05 09:45:00,45.02,45.12,45.01,45.07,724554.0,34.2153,34.2913,34.2077,34.2533,724554.0
2016-08-05 09:50:00,45.07,45.21,45.05,45.21,514074.0,34.2533,34.3597,34.2381,34.3597,514074.0
2016-08-05 09:55:00,45.21,45.38,45.2,45.36,534081.0,34.3597,34.4889,34.3521,34.4737,534081.0
2016-08-05 10:00:00,45.37,45.37,45.27,45.28,519688.0,34.4813,34.4813,34.4053,34.4129,519688.0
2016-08-05 10:05:00,45.28,45.31,45.2,45.24,467058.0,34.4129,34.4357,34.3521,34.3825,467058.0
2016-08-05 10:10:00,45.24,45.31,45.17,45.17,277361.0,34.3825,34.4357,34.3293,34.3293,277361.0
2016-08-05 10:15:00,45.17,45.29,45.17,45.2,330831.0,34.3293,34.4205,34.3293,34.3521,330831.0
2016-08-05 10:20:00,45.2,45.21,45.11,45.11,343164.0,34.3521,34.3597,34.2837,34.2837,343164.0
2016-08-05 10:25:00,45.11,45.12,45.05,45.06,349516.0,34.2837,34.2913,34.2381,34.2457,349516.0
2016-08-05 10:30:00,45.06,45.09,44.97,44.99,360863.0,34.2457,34.2685,34.1773,34.1925,360863.0
2016-08-05 10:35:00,45.0,45.04,44.99,45.03,273379.0,34.2001,34.2305,34.1925,34.2229,273379.0
2016-08-05 10:40:00,45.03,45.08,44.99,44.99,181119.0,34.2229,34.2609,34.1925,34.1925,181119.0
2016-08-05 10:45:00,44.99,45.06,44.97,45.02,309529.0,34.1925,34.2457,34.1773,34.2153,309529.0
2016-08-05 10:50:00,45.01,45.13,45.0,45.13,274037.0,34.2077,34.2989,34.2001,34.2989,274037.0
2016-08-05 10:55:00,45.13,45.18,45.12,45.16,227745.0,34.2989,34.3369,34.2913,34.3217,227745.0
2016-08-05 11:00:00,45.16,45.29,45.16,45.29,323404.0,34.3217,34.4205,34.3217,34.4205,323404.0
2016-08-05 11:05:00,45.28,45.34,45.28,45.29,352537.0,34.4129,34.4585,34.4129,34.4205,352537.0
2016-08-05 11:10:00,45.28,45.3,45.22,45.3,218742.0,34.4129,34.4281,34.3673,34.4281,218742.0
2016-08-05 11:15:00,45.29,45.3,45.21,45.22,248468.0,34.4205,34.4281,34.3597,34.3673,248468.0
2016-08-05 11:20:00,45.22,45.23,45.19,45.2,169557.0,34.3673,34.3749,34.3445,34.3521,169557.0
2016-08-05 11:25:00,45.2,45.24,45.17,45.2,190940.0,34.3521,34.3825,34.3293,34.3521,190940.0
2016-08-05 11:30:00,45.2,45.28,45.18,45.24,232619.0,34.3521,34.4129,34.3369,34.3825,232619.0
2016-08-05 11:35:00,45.25,45.29,45.24,45.25,216778.0,34.3901,34.4205,34.3825,34.3901,216778.0
2016-08-05 11:40:00,45.25,45.26,45.21,45.23,124327.0,34.3901,34.3977,34.3597,34.3749,124327.0
2016-08-05 11:45:00,45.23,45.25,45.2,45.25,138366.0,34.3749,34.3901,34.3521,34.3901,138366.0
2016-08-05 11:50:00,45.25,45.26,45.18,45.18,221802.0,34.3901,34.3977,34.3369,34.3369,221802.0
2016-08-05 11:55:00,45.18,45.21,45.16,45.19,206778.0,34.3369,34.3597,34.3217,34.3445,206778.0
2016-08-05 12:00:00,45.19,45.22,45.16,45.21,151437.0,34.3445,34.3673,34.3217,34.3597,151437.0
2016-08-05 12:05:00,45.2,45.27,45.2,45.26,78346.0,34.3521,34.4053,34.3521,34.3977,78346.0
2016-08-05 12:10:00,45.26,45.27,45.22,45.24,89732.0,34.3977,34.4053,34.3673,34.3825,89732.0
2016-08-05 12:15:00,45.24,45.26,45.22,45.25,109254.0,34.3825,34.3977,34.3673,34.3901,109254.0
2016-08-05 12:20:00,45.25,45.28,45.22,45.27,85500.0,34.3901,34.4129,34.3673,34.4053,85500.0
2016-08-05 12:25:00,45.27,45.28,45.24,45.26,74259.0,34.4053,34.4129,34.3825,34.3977,74259.0
2016-08-05 12:30:00,45.26,45.27,45.21,45.22,91061.0,34.3977,34.4053,34.3597,34.3673,91061.0
2016-08-05 12:35:00,45.22,45.23,45.19,45.23,121972.0,34.3673,34.3749,34.3445,34.3749,121972.0
2016-08-05 12:40:00,45.23,45.25,45.2,45.23,102372.0,34.3749,34.3901,34.3521,34.3749,102372.0
2016-08-05 12:45:00,45.23,45.26,45.22,45.25,78743.0,34.3749,34.3977,34.3673,34.3901,78743.0
2016-08-05 12:50:00,45.25,45.27,45.23,45.25,124139.0,34.3901,34.4053,34.3749,34.3901,124139.0
2016-08-05 12:55:00,45.25,45.27,45.24,45.27,100785.0,34.3901,34.4053,34.3825,34.4053,100785.0
2016-08-05 13:00:00,45.26,45.28,45.25,45.27,76062.0,34.3977,34.4129,34.3901,34.4053,76062.0
2016-08-05 13:05:00,45.27,45.28,45.25,45.27,225611.0,34.4053,34.4129,34.3901,34.4053,225611.0
2016-08-05 13:10:00,45.28,45.29,45.26,45.27,174998.0,34.4129,34.4205,34.3977,34.4053,174998.0
2016-08-05 13:15:00,45.27,45.28,45.26,45.27,172762.0,34.4053,34.4129,34.3977,34.4053,172762.0
2016-08-05 13:20:00,45.26,45.26,45.22,45.22,136774.0,34.3977,34.3977,34.3673,34.3673,136774.0
2016-08-05 13:25:00,45.22,45.24,45.21,45.24,171415.0,34.3673,34.3825,34.3597,34.3825,171415.0
2016-08-05 13:30:00,45.23,45.28,45.23,45.28,197855.0,34.3749,34.4129,34.3749,34.4129,197855.0
2016-08-05 13:35:00,45.28,45.29,45.26,45.28,171155.0,34.4129,34.4205,34.3977,34.4129,171155.0
2016-08-05 13:40:00,45.28,45.33,45.27,45.32,243545.0,34.4129,34.4509,34.4053,34.4433,243545.0
2016-08-05 13:45:00,45.33,45.35,45.31,45.32,225179.0,34.4509,34.4661,34.4357,34.4433,225179.0
2016-08-05 13:50:00,45.33,45.33,45.29,45.3,257676.0,34.4509,34.4509,34.4205,34.4281,257676.0
2016-08-05 13:55:00,45.29,45.31,45.27,45.29,314841.0,34.4205,34.4357,34.4053,34.4205,314841.0
2016-08-05 14:00:00,45.3,45.31,45.28,45.28,132418.0,34.4281,34.4357,34.4129,34.4129,132418.0
2016-08-05 14:05:00,45.29,45.3,45.27,45.28,224937.0,34.4205,34.4281,34.4053,34.4129,224937.0
2016-08-05 14:10:00,45.28,45.31,45.27,45.3,222608.0,34.4129,34.4357,34.4053,34.4281,222608.0
2016-08-05 14:15:00,45.3,45.32,45.28,45.29,125561.0,34.4281,34.4433,34.4129,34.4205,125561.0
2016-08-05 14:20:00,45.28,45.3,45.28,45.3,118350.0,34.4129,34.4281,34.4129,34.4281,118350.0
2016-08-05 14:25:00,45.3,45.33,45.28,45.29,211827.0,34.4281,34.4509,34.4129,34.4205,211827.0
2016-08-05 14:30:00,45.29,45.35,45.28,45.34,150255.0,34.4205,34.4661,34.4129,34.4585,150255.0
2016-08-05 14:35:00,45.35,45.39,45.33,45.39,218059.0,34.4661,34.4965,34.4509,34.4965,218059.0
2016-08-05 14:40:00,45.39,45.39,45.34,45.34,186599.0,34.4965,34.4965,34.4585,34.4585,186599.0
2016-08-05 14:45:00,45.35,45.38,45.34,45.37,172179.0,34.4661,34.4889,34.4585,34.4813,172179.0
2016-08-05 14:50:00,45.38,45.39,45.37,45.39,143756.0,34.4889,34.4965,34.4813,34.4965,143756.0
2016-08-05 14:55:00,45.39,45.42,45.36,45.41,257432.0,34.4965,34.5193,34.4737,34.5117,257432.0
2016-08-05 15:00:00,45.4,45.44,45.39,45.44,174670.0,34.5041,34.5345,34.4965,34.5345,174670.0
2016-08-05 15:05:00,45.43,45.48,45.43,45.47,372026.0,34.5269,34.5649,34.5269,34.5573,372026.0
2016-08-05 15:10:00,45.47,45.48,45.43,45.48,302241.0,34.5573,34.5649,34.5269,34.5649,302241.0
2016-08-05 15:15:00,45.48,45.5,45.47,45.5,275663.0,34.5649,34.5801,34.5573,34.5801,275663.0
2016-08-05 15:20:00,45.5,45.53,45.48,45.53,394211.0,34.5801,34.6029,34.5649,34.6029,394211.0
2016-08-05 15:25:00,45.53,45.55,45.51,45.55,260725.0,34.6029,34.6181,34.5877,34.6181,260725.0
2016-08-05 15:30:00,45.54,45.55,45.51,45.55,407099.0,34.6105,34.6181,34.5877,34.6181,407099.0
2016-08-05 15:35:00,45.55,45.64,45.54,45.64,706814.0,34.6181,34.6865,34.6105,34.6865,706814.0
2016-08-05 15:40:00,45.64,45.65,45.62,45.65,545051.0,34.6865,34.6941,34.6713,34.6941,545051.0
2016-08-05 15:45:00,45.64,45.65,45.62,45.64,564721.0,34.6865,34.6941,34.6713,34.6865,564721.0
2016-08-05 15:50:00,45.63,45.71,45.63,45.71,783845.0,34.6789,34.7397,34.6789,34.7397,783845.0
2016-08-05 15:55:00,45.71,45.73,45.67,45.72,2144621.0,34.7397,34.7549,34.7093,34.7473,2144621.0
2016-08-08 09:30:00,45.83,46.0,45.71,45.99,889696.0,34.8309,34.9601,34.7397,34.9525,889696.0
2016-08-08 09:35:00,46.0,46.04,45.91,45.96,1180195.0,34.9601,34.9905,34.8917,34.9297,1180195.0
2016-08-08 09:40:00,45.96,46.16,45.96,46.07,709840.0,34.9297,35.0817,34.9297,35.0133,709840.0
2016-08-08 09:45:00,46.08,46.14,46.02,46.12,545464.0,35.0209,35.0665,34.9753,35.0513,545464.0
2016-08-08 09:50:00,46.12,46.16,45.96,45.98,429536.0,35.0513,35.0817,34.9297,34.9449,429536.0
2016-08-08 09:55:00,45.98,46.05,45.87,45.87,316592.0,34.9449,34.9981,34.8613,34.8613,316592.0
2016-08-08 10:00:00,45.89,45.91,45.74,45.8,380753.0,34.8765,34.8917,34.7625,34.8081,380753.0
2016-08-08 10:05:00,45.8,45.89,45.76,45.81,314793.0,34.8081,34.8765,34.7777,34.8157,314793.0
2016-08-08 10:10:00,45.82,45.84,45.75,45.76,295618.0,34.8233,34.8385,34.7701,34.7777,295618.0
2016-08-08 10:15:00,45.77,45.77,45.64,45.64,191782.0,34.7853,34.7853,34.6865,34.6865,191782.0
2016-08-08 10:20:00,45.64,45.67,45.53,45.57,344534.0,34.6865,34.7093,34.6029,34.6333,344534.0
2016-08-08 10:25:00,45.56,45.6,45.51,45.52,201211.0,34.6257,34.6561,34.5877,34.5953,201211.0
2016-08-08 10:30:00,45.52,45.69,45.51,45.66,255696.0,34.5953,34.7245,34.5877,34.7017,255696.0
2016-08-08 10:35:00,45.65,45.65,45.5,45.54,180549.0,34.6941,34.6941,34.5801,34.6105,180549.0
2016-08-08 10:40:00,45.54,45.61,45.51,45.58,160767.0,34.6105,34.6637,34.5877,34.6409,160767.0
2016-08-08 10:45:00,45.59,45.62,45.54,45.56,161106.0,34.6485,34.6713,34.6105,34.6257,161106.0
2016-08-08 10:50:00,45.58,45.58,45.48,45.55,162427.0,34.6409,34.6409,34.5649,34.6181,162427.0
2016-08-08 10:55:00,45.55,45.59,45.5,45.59,157208.0,34.6181,34.6485,34.5801,34.6485,157208.0
2016-08-08 11:00:00,45.59,45.65,45.58,45.64,118981.0,34.6485,34.6941,34.6409,34.6865,118981.0
2016-08-08 11:05:00,45.64,45.71,45.63,45.71,155628.0,34.6865,34.7397,34.6789,34.7397,155628.0
2016-08-08 11:10:00,45.7,45.71,45.62,45.68,131462.0,34.7321,34.7397,34.6713,34.7169,131462.0
2016-08-08 11:15:00,45.67,45.75,45.67,45.73,183727.0,34.7093,34.7701,34.7093,34.7549,183727.0
2016-08-08 11:20:00,45.73,45.73,45.65,45.66,211784.0,34.7549,34.7549,34.6941,34.7017,211784.0
2016-08-08 11:25:00,45.66,45.69,45.63,45.66,177554.0,34.7017,34.7245,34.6789,34.7017,177554.0
2016-08-08 11:30:00,45.66,45.7,45.63,45.67,90664.0,34.7017,34.7321,34.6789,34.7093,90664.0
2016-08-08 11:35:00,45.67,45.7,45.66,45.67,110101.0,34.7093,34.7321,34.7017,34.7093,110101.0
2016-08-08 11:40:00,45.68,45.72,45.65,45.71,99765.0,34.7169,34.7473,34.6941,34.7397,99765.0
2016-08-08 11:45:00,45.71,45.72,45.68,45.69,120716.0,34.7397,34.7473,34.7169,34.7245,120716.0
2016-08-08 11:50:00,45.69,45.74,45.68,45.74,86276.0,34.7245,34.7625,34.7169,34.7625,86276.0
2016-08-08 11:55:00,45.74,45.81,45.73,45.79,134407.0,34.7625,34.8157,34.7549,34.8005,134407.0
2016-08-08 12:00:00,45.8,45.81,45.77,45.8,92352.0,34.8081,34.8157,34.7853,34.8081,92352.0
2016-08-08 12:05:00,45.79,45.8,45.73,45.74,52627.0,34.8005,34.8081,34.7549,34.7625,52627.0
2016-08-08 12:10:00,45.74,45.77,45.73,45.76,74213.0,34.7625,34.7853,34.7549,34.7777,74213.0
2016-08-08 12:15:00,45.75,45.8,45.74,45.78,85019.0,34.7701,34.8081,34.7625,34.7929,85019.0
2016-08-08 12:20:00,45.77,45.83,45.77,45.8,62610.0,34.7853,34.8309,34.7853,34.8081,62610.0
2016-08-08 12:25:00,45.8,45.84,45.8,45.83,57068.0,34.8081,34.8385,34.8081,34.8309,57068.0
2016-08-08 12:30:00,45.83,45.84,45.8,45.84,102543.0,34.8309,34.8385,34.8081,34.8385,102543.0
2016-08-08 12:35:00,45.84,45.88,45.83,45.88,58806.0,34.8385,34.8689,34.8309,34.8689,58806.0
2016-08-08 12:40:00,45.88,45.89,45.84,45.84,88504.0,34.8689,34.8765,34.8385,34.8385,88504.0
2016-08-08 12:45:00,45.85,45.92,45.84,45.9,106683.0,34.8461,34.8993,34.8385,34.8841,106683.0
2016-08-08 12:50:00,45.91,45.92,45.89,45.91,76716.0,34.8917,34.8993,34.8765,34.8917,76716.0
2016-08-08 12:55:00,45.9,45.96,45.9,45.96,118379.0,34.8841,34.9297,34.8841,34.9297,118379.0
2016-08-08 13:00:00,45.96,45.96,45.91,45.93,92043.0,34.9297,34.9297,34.8917,34.9069,92043.0
2016-08-08 13:05:00,45.94,45.94,45.9,45.91,73458.0,34.9145,34.9145,34.8841,34.8917,73458.0
2016-08-08 13:10:00,45.92,45.92,45.89,45.9,80389.0,34.8993,34.8993,34.8765,34.8841,80389.0
2016-08-08 13:15:00,45.9,45.92,45.89,45.91,71026.0,34.8841,34.8993,34.8765,34.8917,71026.0
2016-08-08 13:20:00,45.92,45.92,45.89,45.91,44775.0,34.8993,34.8993,34.8765,34.8917,44775.0
2016-08-08 13:25:00,45.9,45.97,45.9,45.95,82868.0,34.8841,34.9373,34.8841,34.9221,82868.0
2016-08-08 13:30:00,45.95,45.97,45.92,45.95,100433.0,34.9221,34.9373,34.8993,34.9221,100433.0
2016-08-08 13:35:00,45.95,45.96,45.88,45.88,123102.0,34.9221,34.9297,34.8689,34.8689,123102.0
2016-08-08 13:40:00,45.89,45.89,45.84,45.85,69036.0,34.8765,34.8765,34.8385,34.8461,69036.0
2016-08-08 13:45:00,45.86,45.88,45.84,45.86,136996.0,34.8537,34.8689,34.8385,34.8537,136996.0
2016-08-08 13:50:00,45.85,45.88,45.84,45.88,81070.0,34.8461,34.8689,34.8385,34.8689,81070.0
2016-08-08 13:55:00,45.88,45.9,45.84,45.85,154505.0,34.8689,34.8841,34.8385,34.8461,154505.0
2016-08-08 14:00:00,45.85,45.87,45.82,45.84,85708.0,34.8461,34.8613,34.8233,34.8385,85708.0
2016-08-08 14:05:00,45.84,45.84,45.8,45.8,126510.0,34.8385,34.8385,34.8081,34.8081,126510.0
2016-08-08 14:10:00,45.81,45.81,45.77,45.77,61638.0,34.8157,34.8157,34.7853,34.7853,61638.0
2016-08-08 14:15:00,45.78,45.82,45.77,45.78,76679.0,34.7929,34.8233,34.7853,34.7929,76679.0
2016-08-08 14:20:00,45.77,45.77,45.68,45.71,165633.0,34.7853,34.7853,34.7169,34.7397,165633.0
2016-08-08 14:25:00,45.72,45.79,45.7,45.77,136541.0,34.7473,34.8005,34.7321,34.7853,136541.0
2016-08-08 14:30:00,45.76,45.78,45.74,45.78,79160.0,34.7777,34.7929,34.7625,34.7929,79160.0
2016-08-08 14:35:00,45.78,45.78,45.74,45.76,97293.0,34.7929,34.7929,34.7625,34.7777,97293.0
2016-08-08 14:40:00,45.75,45.76,45.72,45.72,55364.0,34.7701,34.7777,34.7473,34.7473,55364.0
2016-08-08 14:45:00,45.73,45.78,45.72,45.76,80593.0,34.7549,34.7929,34.7473,34.7777,80593.0
2016-08-08 14:50:00,45.76,45.77,45.74,45.76,33714.0,34.7777,34.7853,34.7625,34.7777,33714.0
2016-08-08 14:55:00,45.75,45.76,45.73,45.74,92401.0,34.7701,34.7777,34.7549,34.7625,92401.0
2016-08-08 15:00:00,45.75,45.77,45.74,45.77,59899.0,34.7701,34.7853,34.7625,34.7853,59899.0
2016-08-08 15:05:00,45.76,45.77,45.74,45.77,89778.0,34.7777,34.7853,34.7625,34.7853,89778.0
2016-08-08 15:10:00,45.77,45.79,45.76,45.77,92784.0,34.7853,34.8005,34.7777,34.7853,92784.0
2016-08-08 15:15:00,45.78,45.79,45.75,45.76,80555.0,34.7929,34.8005,34.7701,34.7777,80555.0
2016-08-08 15:20:00,45.75,45.77,45.75,45.77,53301.0,34.7701,34.7853,34.7701,34.7853,53301.0
2016-08-08 15:25:00,45.77,45.82,45.76,45.82,147299.0,34.7853,34.8233,34.7777,34.8233,147299.0
2016-08-08 15:30:00,45.82,45.82,45.79,45.82,112004.0,34.8233,34.8233,34.8005,34.8233,112004.0
2016-08-08 15:35:00,45.82,45.84,45.8,45.84,127410.0,34.8233,34.8385,34.8081,34.8385,127410.0
2016-08-08 15:40:00,45.83,45.84,45.82,45.83,143916.0,34.8309,34.8385,34.8233,34.8309,143916.0
2016-08-08 15:45:00,45.83,45.87,45.81,45.87,238455.0,34.8309,34.8613,34.8157,34.8613,238455.0
2016-08-08 15:50:00,45.87,45.88,45.84,45.88,260610.0,34.8613,34.8689,34.8385,34.8689,260610.0
2016-08-08 15:55:00,45.88,45.98,45.86,45.95,1182541.0,34.8689,34.9449,34.8537,34.9221,1182541.0
2016-08-09 09:30:00,45.92,46.0,45.84,45.98,581962.0,34.8993,34.9601,34.8385,34.9449,581962.0
2016-08-09 09:35:00,45.99,45.99,45.86,45.9,360187.0,34.9525,34.9525,34.8537,34.8841,360187.0
2016-08-09 09:40:00,45.92,46.05,45.91,46.02,240729.0,34.8993,34.9981,34.8917,34.9753,240729.0
2016-08-09 09:45:00,46.02,46.04,45.89,45.98,133628.0,34.9753,34.9905,34.8765,34.9449,133628.0
2016-08-09 09:50:00,45.98,46.11,45.98,46.09,206239.0,34.9449,35.0437,34.9449,35.0285,206239.0
2016-08-09 09:55:00,46.09,46.09,46.03,46.04,242041.0,35.0285,35.0285,34.9829,34.9905,242041.0
2016-08-09 10:00:00,46.04,46.04,45.89,45.97,261131.0,34.9905,34.9905,34.8765,34.9373,261131.0
2016-08-09 10:05:00,45.97,45.98,45.86,45.88,152551.0,34.9373,34.9449,34.8537,34.8689,152551.0
2016-08-09 10:10:00,45.88,45.93,45.87,45.88,130224.0,34.8689,34.9069,34.8613,34.8689,130224.0
2016-08-09 10:15:00,45.87,45.97,45.86,45.91,146434.0,34.8613,34.9373,34.8537,34.8917,146434.0
2016-08-09 10:20:00,45.92,45.95,45.9,45.93,93056.0,34.8993,34.9221,34.8841,34.9069,93056.0
2016-08-09 10:25:00,45.92,45.96,45.88,45.9,100469.0,34.8993,34.9297,34.8689,34.8841,100469.0
2016-08-09 10:30:00,45.9,45.91,45.85,45.88,99863.0,34.8841,34.8917,34.8461,34.8689,99863.0
2016-08-09 10:35:00,45.87,45.94,45.86,45.9,105599.0,34.8613,34.9145,34.8537,34.8841,105599.0
2016-08-09 10:40:00,45.9,46.06,45.85,45.88,1592566.0,34.8841,35.0057,34.8461,34.8689,1592566.0
2016-08-09 10:45:00,45.88,45.93,45.86,45.88,115551.0,34.8689,34.9069,34.8537,34.8689,115551.0
2016-08-09 10:50:00,45.89,45.92,45.81,45.81,98184.0,34.8765,34.8993,34.8157,34.8157,98184.0
2016-08-09 10:55:00,45.81,45.85,45.8,45.82,176436.0,34.8157,34.8461,34.8081,34.8233,176436.0
2016-08-09 11:00:00,45.82,45.87,45.81,45.85,95772.0,34.8233,34.8613,34.8157,34.8461,95772.0
2016-08-09 11:05:00,45.86,45.9,45.83,45.89,98141.0,34.8537,34.8841,34.8309,34.8765,98141.0
2016-08-09 11:10:00,45.89,45.92,45.87,45.89,90962.0,34.8765,34.8993,34.8613,34.8765,90962.0
2016-08-09 11:15:00,45.89,45.94,45.89,45.94,62607.0,34.8765,34.9145,34.8765,34.9145,62607.0
2016-08-09 11:20:00,45.94,45.95,45.9,45.9,86954.0,34.9145,34.9221,34.8841,34.8841,86954.0
2016-08-09 11:25:00,45.91,45.93,45.88,45.93,90413.0,34.8917,34.9069,34.8689,34.9069,90413.0
2016-08-09 11:30:00,45.93,45.97,45.91,45.94,72876.0,34.9069,34.9373,34.8917,34.9145,72876.0
2016-08-09 11:35:00,45.94,45.94,45.89,45.92,107941.0,34.9145,34.9145,34.8765,34.8993,107941.0
2016-08-09 11:40:00,45.91,45.93,45.85,45.86,111547.0,34.8917,34.9069,34.8461,34.8537,111547.0
2016-08-09 11:45:00,45.86,45.9,45.85,45.89,157538.0,34.8537,34.8841,34.8461,34.8765,157538.0
2016-08-09 11:50:00,45.88,45.89,45.84,45.86,100623.0,34.8689,34.8765,34.8385,34.8537,100623.0
2016-08-09 11:55:00,45.87,45.92,45.87,45.9,70619.0,34.8613,34.8993,34.8613,34.8841,70619.0
2016-08-09 12:00:00,45.9,45.93,45.89,45.9,70014.0,34.8841,34.9069,34.8765,34.8841,70014.0
2016-08-09 12:05:00,45.89,45.93,45.87,45.91,64913.0,34.8765,34.9069,34.8613,34.8917,64913.0
2016-08-09 12:10:00,45.92,45.92,45.86,45.86,55944.0,34.8993,34.8993,34.8537,34.8537,55944.0
2016-08-09 12:15:00,45.87,45.87,45.82,45.85,159204.0,34.8613,34.8613,34.8233,34.8461,159204.0
2016-08-09 12:20:00,45.85,45.85,45.78,45.82,94835.0,34.8461,34.8461,34.7929,34.8233,94835.0
2016-08-09 12:25:00,45.81,45.81,45.74,45.74,103385.0,34.8157,34.8157,34.7625,34.7625,103385.0
2016-08-09 12:30:00,45.74,45.79,45.73,45.76,117209.0,34.7625,34.8005,34.7549,34.7777,117209.0
2016-08-09 12:35:00,45.76,45.77,45.75,45.76,74990.0,34.7777,34.7853,34.7701,34.7777,74990.0
2016-08-09 12:40:00,45.76,45.77,45.7,45.7,110326.0,34.7777,34.7853,34.7321,34.7321,110326.0
2016-08-09 12:45:00,45.7,45.73,45.67,45.73,173481.0,34.7321,34.7549,34.7093,34.7549,173481.0
2016-08-09 12:50:00,45.73,45.77,45.71,45.75,116523.0,34.7549,34.7853,34.7397,34.7701,116523.0
2016-08-09 12:55:00,45.75,45.75,45.69,45.69,73679.0,34.7701,34.7701,34.7245,34.7245,73679.0
2016-08-09 13:00:00,45.7,45.73,45.68,45.73,66099.0,34.7321,34.7549,34.7169,34.7549,66099.0
2016-08-09 13:05:00,45.72,45.78,45.72,45.77,117804.0,34.7473,34.7929,34.7473,34.7853,117804.0
2016-08-09 13:10:00,45.77,45.78,45.7,45.71,168050.0,34.7853,34.7929,34.7321,34.7397,168050.0
2016-08-09 13:15:00,45.71,45.77,45.71,45.76,56335.0,34.7397,34.7853,34.7397,34.7777,56335.0
2016-08-09 13:20:00,45.76,45.8,45.75,45.77,80199.0,34.7777,34.8081,34.7701,34.7853,80199.0
2016-08-09 13:25:00,45.77,45.77,45.73,45.75,51984.0,34.7853,34.7853,34.7549,34.7701,51984.0
2016-08-09 13:30:00,45.75,45.78,45.73,45.77,42503.0,34.7701,34.7929,34.7549,34.7853,42503.0
2016-08-09 13:35:00,45.77,45.79,45.75,45.75,52693.0,34.7853,34.8005,34.7701,34.7701,52693.0
2016-08-09 13:40:00,45.76,45.76,45.72,45.74,101361.0,34.7777,34.7777,34.7473,34.7625,101361.0
2016-08-09 13:45:00,45.73,45.75,45.72,45.73,40245.0,34.7549,34.7701,34.7473,34.7549,40245.0
2016-08-09 13:50:00,45.74,45.75,45.71,45.71,56878.0,34.7625,34.7701,34.7397,34.7397,56878.0
2016-08-09 13:55:00,45.71,45.74,45.71,45.72,46943.0,34.7397,34.7625,34.7397,34.7473,46943.0
2016-08-09 14:00:00,45.73,45.75,45.71,45.73,76400.0,34.7549,34.7701,34.7397,34.7549,76400.0
2016-08-09 14:05:00,45.73,45.73,45.7,45.71,64849.0,34.7549,34.7549,34.7321,34.7397,64849.0
2016-08-09 14:10:00,45.71,45.72,45.67,45.69,89902.0,34.7397,34.7473,34.7093,34.7245,89902.0
2016-08-09 14:15:00,45.69,45.71,45.68,45.71,80926.0,34.7245,34.7397,34.7169,34.7397,80926.0
2016-08-09 14:20:00,45.71,45.71,45.67,45.68,82819.0,34.7397,34.7397,34.7093,34.7169,82819.0
2016-08-09 14:25:00,45.69,45.72,45.68,45.71,98150.0,34.7245,34.7473,34.7169,34.7397,98150.0
2016-08-09 14:30:00,45.72,45.74,45.68,45.74,120556.0,34.7473,34.7625,34.7169,34.7625,120556.0
2016-08-09 14:35:00,45.74,45.75,45.72,45.73,51865.0,34.7625,34.7701,34.7473,34.7549,51865.0
2016-08-09 14:40:00,45.72,45.74,45.71,45.74,118241.0,34.7473,34.7625,34.7397,34.7625,118241.0
2016-08-09 14:45:00,45.74,45.75,45.72,45.74,93465.0,34.7625,34.7701,34.7473,34.7625,93465.0
2016-08-09 14:50:00,45.74,45.79,45.73,45.78,98663.0,34.7625,34.8005,34.7549,34.7929,98663.0
2016-08-09 14:55:00,45.78,45.82,45.76,45.82,60427.0,34.7929,34.8233,34.7777,34.8233,60427.0
2016-08-09 15:00:00,45.82,45.82,45.77,45.8,112481.0,34.8233,34.8233,34.7853,34.8081,112481.0
2016-08-09 15:05:00,45.8,45.82,45.79,45.81,42714.0,34.8081,34.8233,34.8005,34.8157,42714.0
2016-08-09 15:10:00,45.82,45.83,45.79,45.8,89509.0,34.8233,34.8309,34.8005,34.8081,89509.0
2016-08-09 15:15:00,45.8,45.83,45.79,45.82,77243.0,34.8081,34.8309,34.8005,34.8233,77243.0
2016-08-09 15:20:00,45.82,45.85,45.8,45.85,112129.0,34.8233,34.8461,34.8081,34.8461,112129.0
2016-08-09 15:25:00,45.85,45.87,45.84,45.87,138295.0,34.8461,34.8613,34.8385,34.8613,138295.0
2016-08-09 15:30:00,45.86,45.86,45.81,45.84,121026.0,34.8537,34.8537,34.8157,34.8385,121026.0
2016-08-09 15:35:00,45.84,45.87,45.84,45.86,130056.0,34.8385,34.8613,34.8385,34.8537,130056.0
2016-08-09 15:40:00,45.86,45.88,45.84,45.88,187385.0,34.8537,34.8689,34.8385,34.8689,187385.0
2016-08-09 15:45:00,45.88,45.9,45.86,45.9,245326.0,34.8689,34.8841,34.8537,34.8841,245326.0
2016-08-09 15:50:00,45.9,45.9,45.87,45.88,220054.0,34.8841,34.8841,34.8613,34.8689,220054.0
2016-08-09 15:55:00,45.88,45.92,45.85,45.89,580467.0,34.8689,34.8993,34.8461,34.8765,580467.0
2016-08-10 09:30:00,45.8,45.9,45.74,45.8,333339.0,34.8081,34.8841,34.7625,34.8081,333339.0
2016-08-10 09:35:00,45.8,45.81,45.67,45.71,452151.0,34.8081,34.8157,34.7093,34.7397,452151.0
2016-08-10 09:40:00,45.72,45.72,45.6,45.63,442947.0,34.7473,34.7473,34.6561,34.6789,442947.0
2016-08-10 09:45:00,45.63,45.65,45.58,45.61,339148.0,34.6789,34.6941,34.6409,34.6637,339148.0
2016-08-10 09:50:00,45.58,45.62,45.56,45.61,273522.0,34.6409,34.6713,34.6257,34.6637,273522.0
2016-08-10 09:55:00,45.61,45.63,45.56,45.57,330838.0,34.6637,34.6789,34.6257,34.6333,330838.0
2016-08-10 10:00:00,45.57,45.6,45.52,45.59,321938.0,34.6333,34.6561,34.5953,34.6485,321938.0
2016-08-10 10:05:00,45.59,45.61,45.54,45.54,268711.0,34.6485,34.6637,34.6105,34.6105,268711.0
2016-08-10 10:10:00,45.54,45.56,45.51,45.53,207842.0,34.6105,34.6257,34.5877,34.6029,207842.0
2016-08-10 10:15:00,45.52,45.58,45.51,45.52,187870.0,34.5953,34.6409,34.5877,34.5953,187870.0
2016-08-10 10:20:00,45.52,45.59,45.51,45.56,144408.0,34.5953,34.6485,34.5877,34.6257,144408.0
2016-08-10 10:25:00,45.55,45.56,45.51,45.53,149604.0,34.6181,34.6257,34.5877,34.6029,149604.0
2016-08-10 10:30:00,45.52,45.53,45.46,45.49,393314.0,34.5953,34.6029,34.5497,34.5725,393314.0
2016-08-10 10:35:00,45.5,45.53,45.47,45.47,197297.0,34.5801,34.6029,34.5573,34.5573,197297.0
2016-08-10 10:40:00,45.47,45.51,45.45,45.5,207160.0,34.5573,34.5877,34.5421,34.5801,207160.0
2016-08-10 10:45:00,45.5,45.52,45.46,45.5,202308.0,34.5801,34.5953,34.5497,34.5801,202308.0
2016-08-10 10:50:00,45.5,45.52,45.49,45.51,328259.0,34.5801,34.5953,34.5725,34.5877,328259.0
2016-08-10 10:55:00,45.51,45.53,45.49,45.52,201865.0,34.5877,34.6029,34.5725,34.5953,201865.0
2016-08-10 11:00:00,45.52,45.58,45.52,45.58,115050.0,34.5953,34.6409,34.5953,34.6409,115050.0
2016-08-10 11:05:00,45.58,45.58,45.5,45.52,137112.0,34.6409,34.6409,34.5801,34.5953,137112.0
2016-08-10 11:10:00,45.52,45.52,45.48,45.48,155603.0,34.5953,34.5953,34.5649,34.5649,155603.0
2016-08-10 11:15:00,45.49,45.49,45.41,45.46,381225.0,34.5725,34.5725,34.5117,34.5497,381225.0
2016-08-10 11:20:00,45.46,45.51,45.44,45.47,248183.0,34.5497,34.5877,34.5345,34.5573,248183.0
2016-08-10 11:25:00,45.48,45.52,45.47,45.5,269127.0,34.5649,34.5953,34.5573,34.5801,269127.0
2016-08-10 11:30:00,45.49,45.49,45.41,45.45,138729.0,34.5725,34.5725,34.5117,34.5421,138729.0
2016-08-10 11:35:00,45.45,45.46,45.42,45.44,121381.0,34.5421,34.5497,34.5193,34.5345,121381.0
2016-08-10 11:40:00,45.44,45.46,45.42,45.45,150833.0,34.5345,34.5497,34.5193,34.5421,150833.0
2016-08-10 11:45:00,45.46,45.46,45.41,45.45,186540.0,34.5497,34.5497,34.5117,34.5421,186540.0
2016-08-10 11:50:00,45.46,45.51,45.45,45.47,173479.0,34.5497,34.5877,34.5421,34.5573,173479.0
2016-08-10 11:55:00,45.47,45.5,45.46,45.49,87136.0,34.5573,34.5801,34.5497,34.5725,87136.0
2016-08-10 12:00:00,45.48,45.51,45.44,45.51,274884.0,34.5649,34.5877,34.5345,34.5877,274884.0
2016-08-10 12:05:00,45.51,45.53,45.48,45.51,183484.0,34.5877,34.6029,34.5649,34.5877,183484.0
2016-08-10 12:10:00,45.51,45.54,45.48,45.48,189191.0,34.5877,34.6105,34.5649,34.5649,189191.0
2016-08-10 12:15:00,45.48,45.51,45.48,45.49,64331.0,34.5649,34.5877,34.5649,34.5725,64331.0
2016-08-10 12:20:00,45.5,45.55,45.5,45.51,89960.0,34.5801,34.6181,34.5801,34.5877,89960.0
2016-08-10 12:25:00,45.51,45.56,45.5,45.54,65024.0,34.5877,34.6257,34.5801,34.6105,65024.0
2016-08-10 12:30:00,45.53,45.54,45.5,45.53,81739.0,34.6029,34.6105,34.5801,34.6029,81739.0
2016-08-10 12:35:00,45.53,45.54,45.5,45.5,77199.0,34.6029,34.6105,34.5801,34.5801,77199.0
2016-08-10 12:40:00,45.51,45.54,45.46,45.47,89742.0,34.5877,34.6105,34.5497,34.5573,89742.0
2016-08-10 12:45:00,45.47,45.5,45.47,45.48,57015.0,34.5573,34.5801,34.5573,34.5649,57015.0
2016-08-10 12:50:00,45.49,45.52,45.48,45.5,55318.0,34.5725,34.5953,34.5649,34.5801,55318.0
2016-08-10 12:55:00,45.51,45.51,45.46,45.47,135424.0,34.5877,34.5877,34.5497,34.5573,135424.0
2016-08-10 13:00:00,45.47,45.48,45.45,45.45,75895.0,34.5573,34.5649,34.5421,34.5421,75895.0
2016-08-10 13:05:00,45.45,45.5,45.45,45.5,78337.0,34.5421,34.5801,34.5421,34.5801,78337.0
2016-08-10 13:10:00,45.5,45.51,45.46,45.46,80193.0,34.5801,34.5877,34.5497,34.5497,80193.0
2016-08-10 13:15:00,45.46,45.47,45.41,45.41,380588.0,34.5497,34.5573,34.5117,34.5117,380588.0
2016-08-10 13:20:00,45.41,45.45,45.4,45.44,99396.0,34.5117,34.5421,34.5041,34.5345,99396.0
2016-08-10 13:25:00,45.44,45.46,45.42,45.44,124669.0,34.5345,34.5497,34.5193,34.5345,124669.0
2016-08-10 13:30:00,45.45,45.46,45.39,45.44,213968.0,34.5421,34.5497,34.4965,34.5345,213968.0
2016-08-10 13:35:00,45.45,45.49,45.44,45.48,92712.0,34.5421,34.5725,34.5345,34.5649,92712.0
2016-08-10 13:40:00,45.49,45.51,45.46,45.49,145755.0,34.5725,34.5877,34.5497,34.5725,145755.0
2016-08-10 13:45:00,45.49,45.53,45.48,45.48,223037.0,34.5725,34.6029,34.5649,34.5649,223037.0
2016-08-10 13:50:00,45.48,45.51,45.47,45.49,51871.0,34.5649,34.5877,34.5573,34.5725,51871.0
2016-08-10 13:55:00,45.5,45.5,45.46,45.46,69299.0,34.5801,34.5801,34.5497,34.5497,69299.0
2016-08-10 14:00:00,45.46,45.51,45.44,45.5,110688.0,34.5497,34.5877,34.5345,34.5801,110688.0
2016-08-10 14:05:00,45.5,45.53,45.46,45.47,134282.0,34.5801,34.6029,34.5497,34.5573,134282.0
2016-08-10 14:10:00,45.48,45.48,45.42,45.43,324417.0,34.5649,34.5649,34.5193,34.5269,324417.0
2016-08-10 14:15:00,45.43,45.5,45.42,45.45,315801.0,34.5269,34.5801,34.5193,34.5421,315801.0
2016-08-10 14:20:00,45.45,45.48,45.44,45.47,176068.0,34.5421,34.5649,34.5345,34.5573,176068.0
2016-08-10 14:25:00,45.47,45.49,45.43,45.48,85851.0,34.5573,34.5725,34.5269,34.5649,85851.0
2016-08-10 14:30:00,45.48,45.49,45.42,45.43,116088.0,34.5649,34.5725,34.5193,34.5269,116088.0
2016-08-10 14:35:00,45.43,45.46,45.42,45.44,122968.0,34.5269,34.5497,34.5193,34.5345,122968.0
2016-08-10 14:40:00,45.43,45.44,45.39,45.39,171642.0,34.5269,34.5345,34.4965,34.4965,171642.0
2016-08-10 14:45:00,45.39,45.46,45.39,45.46,77618.0,34.4965,34.5497,34.4965,34.5497,77618.0
2016-08-10 14:50:00,45.46,45.48,45.44,45.46,100022.0,34.5497,34.5649,34.5345,34.5497,100022.0
2016-08-10 14:55:00,45.46,45.48,45.44,45.46,59496.0,34.5497,34.5649,34.5345,34.5497,59496.0
2016-08-10 15:00:00,45.45,45.47,45.4,45.47,226321.0,34.5421,34.5573,34.5041,34.5573,226321.0
2016-08-10 15:05:00,45.46,45.5,45.46,45.5,71318.0,34.5497,34.5801,34.5497,34.5801,71318.0
2016-08-10 15:10:00,45.49,45.5,45.46,45.49,94638.0,34.5725,34.5801,34.5497,34.5725,94638.0
2016-08-10 15:15:00,45.49,45.51,45.47,45.48,351945.0,34.5725,34.5877,34.5573,34.5649,351945.0
2016-08-10 15:20:00,45.48,45.53,45.47,45.49,204618.0,34.5649,34.6029,34.5573,34.5725,204618.0
2016-08-10 15:25:00,45.48,45.5,45.45,45.45,109035.0,34.5649,34.5801,34.5421,34.5421,109035.0
2016-08-10 15:30:00,45.46,45.49,45.45,45.48,110729.0,34.5497,34.5725,34.5421,34.5649,110729.0
2016-08-10 15:35:00,45.47,45.49,45.42,45.44,182074.0,34.5573,34.5725,34.5193,34.5345,182074.0
2016-08-10 15:40:00,45.44,45.46,45.42,45.43,119015.0,34.5345,34.5497,34.5193,34.5269,119015.0
2016-08-10 15:45:00,45.42,45.49,45.42,45.44,244989.0,34.5193,34.5725,34.5193,34.5345,244989.0
2016-08-10 15:50:00,45.45,45.47,45.42,45.46,334390.0,34.5421,34.5573,34.5193,34.5497,334390.0
2016-08-10 15:55:00,45.47,45.48,45.43,45.45,1090753.0,34.5573,34.5649,34.5269,34.5421,1090753.0
2016-08-11 09:30:00,45.51,45.55,45.34,45.38,538546.0,34.5877,34.6181,34.4585,34.4889,538546.0
2016-08-11 09:35:00,45.39,45.41,45.29,45.32,485333.0,34.4965,34.5117,34.4205,34.4433,485333.0
2016-08-11 09:40:00,45.33,45.5,45.32,45.49,365330.0,34.4509,34.5801,34.4433,34.5725,365330.0
2016-08-11 09:45:00,45.5,45.6,45.49,45.57,552373.0,34.5801,34.6561,34.5725,34.6333,552373.0
2016-08-11 09:50:00,45.57,45.59,45.48,45.52,249339.0,34.6333,34.6485,34.5649,34.5953,249339.0
2016-08-11 09:55:00,45.52,45.54,45.42,45.43,182419.0,34.5953,34.6105,34.5193,34.5269,182419.0
2016-08-11 10:00:00,45.45,45.53,45.45,45.47,229350.0,34.5421,34.6029,34.5421,34.5573,229350.0
2016-08-11 10:05:00,45.47,45.5,45.43,45.47,107756.0,34.5573,34.5801,34.5269,34.5573,107756.0
2016-08-11 10:10:00,45.48,45.53,45.47,45.53,127851.0,34.5649,34.6029,34.5573,34.6029,127851.0
2016-08-11 10:15:00,45.52,45.53,45.46,45.5,130772.0,34.5953,34.6029,34.5497,34.5801,130772.0
2016-08-11 10:20:00,45.5,45.52,45.43,45.48,145307.0,34.5801,34.5953,34.5269,34.5649,145307.0
2016-08-11 10:25:00,45.48,45.49,45.45,45.46,129897.0,34.5649,34.5725,34.5421,34.5497,129897.0
2016-08-11 10:30:00,45.45,45.49,45.45,45.46,168972.0,34.5421,34.5725,34.5421,34.5497,168972.0
2016-08-11 10:35:00,45.46,45.53,45.45,45.5,142718.0,34.5497,34.6029,34.5421,34.5801,142718.0
2016-08-11 10:40:00,45.5,45.54,45.49,45.53,215378.0,34.5801,34.6105,34.5725,34.6029,215378.0
2016-08-11 10:45:00,45.53,45.61,45.52,45.58,420797.0,34.6029,34.6637,34.5953,34.6409,420797.0
2016-08-11 10:50:00,45.58,45.66,45.58,45.66,385891.0,34.6409,34.7017,34.6409,34.7017,385891.0
2016-08-11 10:55:00,45.66,45.68,45.61,45.62,167987.0,34.7017,34.7169,34.6637,34.6713,167987.0
2016-08-11 11:00:00,45.63,45.65,45.61,45.64,151293.0,34.6789,34.6941,34.6637,34.6865,151293.0
2016-08-11 11:05:00,45.64,45.7,45.64,45.68,358180.0,34.6865,34.7321,34.6865,34.7169,358180.0
2016-08-11 11:10:00,45.69,45.74,45.68,45.73,219873.0,34.7245,34.7625,34.7169,34.7549,219873.0
2016-08-11 11:15:00,45.74,45.75,45.69,45.75,201416.0,34.7625,34.7701,34.7245,34.7701,201416.0
2016-08-11 11:20:00,45.74,45.82,45.74,45.82,245467.0,34.7625,34.8233,34.7625,34.8233,245467.0
2016-08-11 11:25:00,45.82,45.88,45.82,45.88,196340.0,34.8233,34.8689,34.8233,34.8689,196340.0
2016-08-11 11:30:00,45.87,45.89,45.83,45.89,167234.0,34.8613,34.8765,34.8309,34.8765,167234.0
2016-08-11 11:35:00,45.89,45.91,45.89,45.89,302950.0,34.8765,34.8917,34.8765,34.8765,302950.0
2016-08-11 11:40:00,45.89,45.9,45.83,45.86,154664.0,34.8765,34.8841,34.8309,34.8537,154664.0
2016-08-11 11:45:00,45.87,45.87,45.82,45.82,174291.0,34.8613,34.8613,34.8233,34.8233,174291.0
2016-08-11 11:50:00,45.82,45.85,45.82,45.83,145424.0,34.8233,34.8461,34.8233,34.8309,145424.0
2016-08-11 11:55:00,45.83,45.83,45.76,45.79,240645.0,34.8309,34.8309,34.7777,34.8005,240645.0
2016-08-11 12:00:00,45.78,45.79,45.72,45.77,91018.0,34.7929,34.8005,34.7473,34.7853,91018.0
2016-08-11 12:05:00,45.77,45.8,45.77,45.8,97719.0,34.7853,34.8081,34.7853,34.8081,97719.0
2016-08-11 12:10:00,45.8,45.81,45.76,45.76,184904.0,34.8081,34.8157,34.7777,34.7777,184904.0
2016-08-11 12:15:00,45.77,45.77,45.71,45.74,117397.0,34.7853,34.7853,34.7397,34.7625,117397.0
2016-08-11 12:20:00,45.73,45.78,45.73,45.77,115812.0,34.7549,34.7929,34.7549,34.7853,115812.0
2016-08-11 12:25:00,45.77,45.8,45.76,45.79,192111.0,34.7853,34.8081,34.7777,34.8005,192111.0
2016-08-11 12:30:00,45.79,45.81,45.79,45.79,73148.0,34.8005,34.8157,34.8005,34.8005,73148.0
2016-08-11 12:35:00,45.8,45.8,45.76,45.77,73131.0,34.8081,34.8081,34.7777,34.7853,73131.0
2016-08-11 12:40:00,45.77,45.82,45.76,45.82,94036.0,34.7853,34.8233,34.7777,34.8233,94036.0
2016-08-11 12:45:00,45.81,45.83,45.78,45.79,82105.0,34.8157,34.8309,34.7929,34.8005,82105.0
2016-08-11 12:50:00,45.79,45.81,45.77,45.78,69254.0,34.8005,34.8157,34.7853,34.7929,69254.0
2016-08-11 12:55:00,45.79,45.79,45.77,45.78,99999.0,34.8005,34.8005,34.7853,34.7929,99999.0
2016-08-11 13:00:00,45.78,45.79,45.76,45.77,215046.0,34.7929,34.8005,34.7777,34.7853,215046.0
2016-08-11 13:05:00,45.77,45.8,45.74,45.78,195532.0,34.7853,34.8081,34.7625,34.7929,195532.0
2016-08-11 13:10:00,45.79,45.82,45.78,45.8,92086.0,34.8005,34.8233,34.7929,34.8081,92086.0
2016-08-11 13:15:00,45.8,45.81,45.77,45.77,78175.0,34.8081,34.8157,34.7853,34.7853,78175.0
2016-08-11 13:20:00,45.76,45.78,45.7,45.72,221768.0,34.7777,34.7929,34.7321,34.7473,221768.0
2016-08-11 13:25:00,45.72,45.72,45.69,45.69,45600.0,34.7473,34.7473,34.7245,34.7245,45600.0
2016-08-11 13:30:00,45.69,45.74,45.68,45.74,120032.0,34.7245,34.7625,34.7169,34.7625,120032.0
2016-08-11 13:35:00,45.73,45.76,45.72,45.72,60153.0,34.7549,34.7777,34.7473,34.7473,60153.0
2016-08-11 13:40:00,45.72,45.74,45.72,45.73,78121.0,34.7473,34.7625,34.7473,34.7549,78121.0
2016-08-11 13:45:00,45.73,45.74,45.71,45.71,86313.0,34.7549,34.7625,34.7397,34.7397,86313.0
2016-08-11 13:50:00,45.72,45.78,45.71,45.77,104144.0,34.7473,34.7929,34.7397,34.7853,104144.0
2016-08-11 13:55:00,45.78,45.78,45.75,45.75,44278.0,34.7929,34.7929,34.7701,34.7701,44278.0
2016-08-11 14:00:00,45.75,45.79,45.73,45.78,80976.0,34.7701,34.8005,34.7549,34.7929,80976.0
2016-08-11 14:05:00,45.78,45.81,45.77,45.8,180614.0,34.7929,34.8157,34.7853,34.8081,180614.0
2016-08-11 14:10:00,45.8,45.83,45.79,45.83,50106.0,34.8081,34.8309,34.8005,34.8309,50106.0
2016-08-11 14:15:00,45.83,45.84,45.79,45.8,49515.0,34.8309,34.8385,34.8005,34.8081,49515.0
2016-08-11 14:20:00,45.8,45.81,45.78,45.8,71059.0,34.8081,34.8157,34.7929,34.8081,71059.0
2016-08-11 14:25:00,45.8,45.83,45.79,45.81,74899.0,34.8081,34.8309,34.8005,34.8157,74899.0
2016-08-11 14:30:00,45.81,45.81,45.76,45.79,93988.0,34.8157,34.8157,34.7777,34.8005,93988.0
2016-08-11 14:35:00,45.78,45.82,45.78,45.8,72467.0,34.7929,34.8233,34.7929,34.8081,72467.0
2016-08-11 14:40:00,45.8,45.81,45.78,45.8,57564.0,34.8081,34.8157,34.7929,34.8081,57564.0
2016-08-11 14:45:00,45.81,45.81,45.77,45.78,49479.0,34.8157,34.8157,34.7853,34.7929,49479.0
2016-08-11 14:50:00,45.79,45.83,45.79,45.83,106552.0,34.8005,34.8309,34.8005,34.8309,106552.0
2016-08-11 14:55:00,45.82,45.83,45.73,45.77,164911.0,34.8233,34.8309,34.7549,34.7853,164911.0
2016-08-11 15:00:00,45.77,45.8,45.76,45.79,61526.0,34.7853,34.8081,34.7777,34.8005,61526.0
2016-08-11 15:05:00,45.79,45.81,45.76,45.8,47913.0,34.8005,34.8157,34.7777,34.8081,47913.0
2016-08-11 15:10:00,45.8,45.83,45.79,45.79,162142.0,34.8081,34.8309,34.8005,34.8005,162142.0
2016-08-11 15:15:00,45.8,45.81,45.78,45.78,75327.0,34.8081,34.8157,34.7929,34.7929,75327.0
2016-08-11 15:20:00,45.78,45.8,45.76,45.77,111921.0,34.7929,34.8081,34.7777,34.7853,111921.0
2016-08-11 15:25:00,45.76,45.77,45.74,45.74,90506.0,34.7777,34.7853,34.7625,34.7625,90506.0
2016-08-11 15:30:00,45.74,45.79,45.73,45.79,117130.0,34.7625,34.8005,34.7549,34.8005,117130.0
2016-08-11 15:35:00,45.8,45.82,45.78,45.82,75723.0,34.8081,34.8233,34.7929,34.8233,75723.0
2016-08-11 15:40:00,45.81,45.82,45.78,45.82,225241.0,34.8157,34.8233,34.7929,34.8233,225241.0
2016-08-11 15:45:00,45.82,45.83,45.81,45.82,148831.0,34.8233,34.8309,34.8157,34.8233,148831.0
2016-08-11 15:50:00,45.81,45.83,45.8,45.82,267683.0,34.8157,34.8309,34.8081,34.8233,267683.0
2016-08-11 15:55:00,45.82,45.82,45.74,45.74,608595.0,34.8233,34.8233,34.7625,34.7625,608595.0
2016-08-12 09:30:00,45.41,45.48,45.3,45.35,672728.0,34.5117,34.5649,34.4281,34.4661,672728.0
2016-08-12 09:35:00,45.36,45.39,45.22,45.26,658887.0,34.4737,34.4965,34.3673,34.3977,658887.0
2016-08-12 09:40:00,45.26,45.4,45.23,45.37,372030.0,34.3977,34.5041,34.3749,34.4813,372030.0
2016-08-12 09:45:00,45.37,45.45,45.34,45.43,224345.0,34.4813,34.5421,34.4585,34.5269,224345.0
2016-08-12 09:50:00,45.43,45.46,45.35,45.36,400525.0,34.5269,34.5497,34.4661,34.4737,400525.0
2016-08-12 09:55:00,45.36,45.43,45.35,45.37,361260.0,34.4737,34.5269,34.4661,34.4813,361260.0
2016-08-12 10:00:00,45.38,45.43,45.35,45.41,321454.0,34.4889,34.5269,34.4661,34.5117,321454.0
2016-08-12 10:05:00,45.41,45.43,45.31,45.39,315384.0,34.5117,34.5269,34.4357,34.4965,315384.0
2016-08-12 10:10:00,45.39,45.46,45.38,45.45,272384.0,34.4965,34.5497,34.4889,34.5421,272384.0
2016-08-12 10:15:00,45.46,45.49,45.44,45.46,145661.0,34.5497,34.5725,34.5345,34.5497,145661.0
2016-08-12 10:20:00,45.45,45.54,45.43,45.54,158590.0,34.5421,34.6105,34.5269,34.6105,158590.0
2016-08-12 10:25:00,45.54,45.54,45.39,45.4,243813.0,34.6105,34.6105,34.4965,34.5041,243813.0
2016-08-12 10:30:00,45.4,45.42,45.36,45.37,156973.0,34.5041,34.5193,34.4737,34.4813,156973.0
2016-08-12 10:35:00,45.37,45.4,45.36,45.38,112439.0,34.4813,34.5041,34.4737,34.4889,112439.0
2016-08-12 10:40:00,45.38,45.41,45.37,45.4,98189.0,34.4889,34.5117,34.4813,34.5041,98189.0
2016-08-12 10:45:00,45.4,45.46,45.4,45.43,79855.0,34.5041,34.5497,34.5041,34.5269,79855.0
2016-08-12 10:50:00,45.43,45.45,45.38,45.39,74427.0,34.5269,34.5421,34.4889,34.4965,74427.0
2016-08-12 10:55:00,45.38,45.41,45.34,45.35,109684.0,34.4889,34.5117,34.4585,34.4661,109684.0
2016-08-12 11:00:00,45.36,45.4,45.36,45.37,65125.0,34.4737,34.5041,34.4737,34.4813,65125.0
2016-08-12 11:05:00,45.38,45.41,45.36,45.41,52341.0,34.4889,34.5117,34.4737,34.5117,52341.0
2016-08-12 11:10:00,45.41,45.41,45.37,45.39,60691.0,34.5117,34.5117,34.4813,34.4965,60691.0
2016-08-12 11:15:00,45.39,45.43,45.38,45.41,65480.0,34.4965,34.5269,34.4889,34.5117,65480.0
2016-08-12 11:20:00,45.41,45.46,45.39,45.42,70622.0,34.5117,34.5497,34.4965,34.5193,70622.0
2016-08-12 11:25:00,45.42,45.45,45.41,45.45,66625.0,34.5193,34.5421,34.5117,34.5421,66625.0
2016-08-12 11:30:00,45.45,45.46,45.42,45.44,358258.0,34.5421,34.5497,34.5193,34.5345,358258.0
2016-08-12 11:35:00,45.43,45.44,45.41,45.44,72305.0,34.5269,34.5345,34.5117,34.5345,72305.0
2016-08-12 11:40:00,45.44,45.44,45.39,45.42,57895.0,34.5345,34.5345,34.4965,34.5193,57895.0
2016-08-12 11:45:00,45.42,45.43,45.39,45.4,64496.0,34.5193,34.5269,34.4965,34.5041,64496.0
2016-08-12 11:50:00,45.41,45.42,45.36,45.37,56817.0,34.5117,34.5193,34.4737,34.4813,56817.0
2016-08-12 11:55:00,45.37,45.38,45.35,45.36,112508.0,34.4813,34.4889,34.4661,34.4737,112508.0
2016-08-12 12:00:00,45.37,45.41,45.34,45.41,100229.0,34.4813,34.5117,34.4585,34.5117,100229.0
2016-08-12 12:05:00,45.4,45.4,45.35,45.37,75886.0,34.5041,34.5041,34.4661,34.4813,75886.0
2016-08-12 12:10:00,45.37,45.38,45.35,45.35,41796.0,34.4813,34.4889,34.4661,34.4661,41796.0
2016-08-12 12:15:00,45.35,45.38,45.32,45.34,66090.0,34.4661,34.4889,34.4433,34.4585,66090.0
2016-08-12 12:20:00,45.34,45.38,45.34,45.36,55684.0,34.4585,34.4889,34.4585,34.4737,55684.0
2016-08-12 12:25:00,45.36,45.41,45.34,45.37,82107.0,34.4737,34.5117,34.4585,34.4813,82107.0
2016-08-12 12:30:00,45.37,45.39,45.34,45.38,61373.0,34.4813,34.4965,34.4585,34.4889,61373.0
2016-08-12 12:35:00,45.38,45.43,45.38,45.42,67099.0,34.4889,34.5269,34.4889,34.5193,67099.0
2016-08-12 12:40:00,45.43,45.43,45.4,45.42,86003.0,34.5269,34.5269,34.5041,34.5193,86003.0
2016-08-12 12:45:00,45.42,45.42,45.4,45.41,29944.0,34.5193,34.5193,34.5041,34.5117,29944.0
2016-08-12 12:50:00,45.41,45.43,45.39,45.4,50542.0,34.5117,34.5269,34.4965,34.5041,50542.0
2016-08-12 12:55:00,45.4,45.41,45.38,45.38,55550.0,34.5041,34.5117,34.4889,34.4889,55550.0
2016-08-12 13:00:00,45.38,45.4,45.36,45.38,54693.0,34.4889,34.5041,34.4737,34.4889,54693.0
2016-08-12 13:05:00,45.38,45.38,45.33,45.37,86483.0,34.4889,34.4889,34.4509,34.4813,86483.0
2016-08-12 13:10:00,45.36,45.39,45.35,45.38,89232.0,34.4737,34.4965,34.4661,34.4889,89232.0
2016-08-12 13:15:00,45.37,45.41,45.37,45.41,106748.0,34.4813,34.5117,34.4813,34.5117,106748.0
2016-08-12 13:20:00,45.4,45.4,45.38,45.38,36788.0,34.5041,34.5041,34.4889,34.4889,36788.0
2016-08-12 13:25:00,45.39,45.41,45.38,45.41,64885.0,34.4965,34.5117,34.4889,34.5117,64885.0
2016-08-12 13:30:00,45.41,45.41,45.39,45.41,42834.0,34.5117,34.5117,34.4965,34.5117,42834.0
2016-08-12 13:35:00,45.4,45.41,45.38,45.39,34567.0,34.5041,34.5117,34.4889,34.4965,34567.0
2016-08-12 13:40:00,45.4,45.41,45.37,45.39,61891.0,34.5041,34.5117,34.4813,34.4965,61891.0
2016-08-12 13:45:00,45.38,45.39,45.35,45.35,55787.0,34.4889,34.4965,34.4661,34.4661,55787.0
2016-08-12 13:50:00,45.36,45.37,45.34,45.37,50208.0,34.4737,34.4813,34.4585,34.4813,50208.0
2016-08-12 13:55:00,45.36,45.38,45.34,45.35,41190.0,34.4737,34.4889,34.4585,34.4661,41190.0
2016-08-12 14:00:00,45.35,45.38,45.34,45.37,53910.0,34.4661,34.4889,34.4585,34.4813,53910.0
2016-08-12 14:05:00,45.38,45.41,45.37,45.4,66701.0,34.4889,34.5117,34.4813,34.5041,66701.0
2016-08-12 14:10:00,45.4,45.42,45.37,45.4,110831.0,34.5041,34.5193,34.4813,34.5041,110831.0
2016-08-12 14:15:00,45.4,45.41,45.39,45.4,50747.0,34.5041,34.5117,34.4965,34.5041,50747.0
2016-08-12 14:20:00,45.4,45.43,45.4,45.42,49645.0,34.5041,34.5269,34.5041,34.5193,49645.0
2016-08-12 14:25:00,45.43,45.43,45.39,45.4,95970.0,34.5269,34.5269,34.4965,34.5041,95970.0
2016-08-12 14:30:00,45.41,45.43,45.4,45.42,54085.0,34.5117,34.5269,34.5041,34.5193,54085.0
2016-08-12 14:35:00,45.42,45.43,45.41,45.41,91049.0,34.5193,34.5269,34.5117,34.5117,91049.0
2016-08-12 14:40:00,45.41,45.46,45.41,45.44,98355.0,34.5117,34.5497,34.5117,34.5345,98355.0
2016-08-12 14:45:00,45.45,45.47,45.43,45.47,75632.0,34.5421,34.5573,34.5269,34.5573,75632.0
2016-08-12 14:50:00,45.47,45.47,45.44,45.44,120993.0,34.5573,34.5573,34.5345,34.5345,120993.0
2016-08-12 14:55:00,45.44,45.46,45.44,45.46,109132.0,34.5345,34.5497,34.5345,34.5497,109132.0
2016-08-12 15:00:00,45.46,45.47,45.45,45.46,66585.0,34.5497,34.5573,34.5421,34.5497,66585.0
2016-08-12 15:05:00,45.46,45.47,45.43,45.46,91879.0,34.5497,34.5573,34.5269,34.5497,91879.0
2016-08-12 15:10:00,45.45,45.48,45.43,45.45,58197.0,34.5421,34.5649,34.5269,34.5421,58197.0
2016-08-12 15:15:00,45.45,45.45,45.41,45.41,118718.0,34.5421,34.5421,34.5117,34.5117,118718.0
2016-08-12 15:20:00,45.41,45.44,45.41,45.43,77635.0,34.5117,34.5345,34.5117,34.5269,77635.0
2016-08-12 15:25:00,45.43,45.47,45.42,45.47,105078.0,34.5269,34.5573,34.5193,34.5573,105078.0
2016-08-12 15:30:00,45.47,45.5,45.46,45.49,152900.0,34.5573,34.5801,34.5497,34.5725,152900.0
2016-08-12 15:35:00,45.49,45.53,45.48,45.5,123558.0,34.5725,34.6029,34.5649,34.5801,123558.0
2016-08-12 15:40:00,45.5,45.51,45.49,45.51,82718.0,34.5801,34.5877,34.5725,34.5877,82718.0
2016-08-12 15:45:00,45.51,45.53,45.49,45.49,162996.0,34.5877,34.6029,34.5725,34.5725,162996.0
2016-08-12 15:50:00,45.49,45.52,45.49,45.52,414189.0,34.5725,34.5953,34.5725,34.5953,414189.0
2016-08-12 15:55:00,45.52,45.6,45.51,45.57,936636.0,34.5953,34.6561,34.5877,34.6333,936636.0
2016-08-15 09:30:00,45.82,45.94,45.82,45.86,612670.0,34.8233,34.9145,34.8233,34.8537,612670.0
2016-08-15 09:35:00,45.86,45.97,45.86,45.93,421764.0,34.8537,34.9373,34.8537,34.9069,421764.0
2016-08-15 09:40:00,45.94,45.95,45.92,45.93,319790.0,34.9145,34.9221,34.8993,34.9069,319790.0
2016-08-15 09:45:00,45.91,45.95,45.89,45.93,131433.0,34.8917,34.9221,34.8765,34.9069,131433.0
2016-08-15 09:50:00,45.93,45.96,45.92,45.94,119799.0,34.9069,34.9297,34.8993,34.9145,119799.0
2016-08-15 09:55:00,45.94,45.96,45.88,45.9,228184.0,34.9145,34.9297,34.8689,34.8841,228184.0
2016-08-15 10:00:00,45.9,45.96,45.87,45.95,161669.0,34.8841,34.9297,34.8613,34.9221,161669.0
2016-08-15 10:05:00,45.96,45.96,45.93,45.95,124770.0,34.9297,34.9297,34.9069,34.9221,124770.0
2016-08-15 10:10:00,45.94,45.98,45.94,45.96,162054.0,34.9145,34.9449,34.9145,34.9297,162054.0
2016-08-15 10:15:00,45.95,46.0,45.93,45.98,102705.0,34.9221,34.9601,34.9069,34.9449,102705.0
2016-08-15 10:20:00,45.98,46.04,45.97,46.0,265547.0,34.9449,34.9905,34.9373,34.9601,265547.0
2016-08-15 10:25:00,46.0,46.04,45.98,45.99,150312.0,34.9601,34.9905,34.9449,34.9525,150312.0
2016-08-15 10:30:00,46.0,46.09,45.99,46.03,171921.0,34.9601,35.0285,34.9525,34.9829,171921.0
2016-08-15 10:35:00,46.03,46.05,46.01,46.05,73611.0,34.9829,34.9981,34.9677,34.9981,73611.0
2016-08-15 10:40:00,46.05,46.05,46.01,46.01,132273.0,34.9981,34.9981,34.9677,34.9677,132273.0
2016-08-15 10:45:00,46.01,46.05,46.0,46.05,137441.0,34.9677,34.9981,34.9601,34.9981,137441.0
2016-08-15 10:50:00,46.05,46.1,46.04,46.09,106189.0,34.9981,35.0361,34.9905,35.0285,106189.0
2016-08-15 10:55:00,46.1,46.13,46.09,46.12,121194.0,35.0361,35.0589,35.0285,35.0513,121194.0
2016-08-15 11:00:00,46.13,46.17,46.12,46.14,195245.0,35.0589,35.0893,35.0513,35.0665,195245.0
2016-08-15 11:05:00,46.14,46.18,46.13,46.17,87378.0,35.0665,35.0969,35.0589,35.0893,87378.0
2016-08-15 11:10:00,46.17,46.18,46.13,46.13,96853.0,35.0893,35.0969,35.0589,35.0589,96853.0
2016-08-15 11:15:00,46.14,46.16,46.13,46.15,54169.0,35.0665,35.0817,35.0589,35.0741,54169.0
2016-08-15 11:20:00,46.16,46.19,46.15,46.17,107503.0,35.0817,35.1045,35.0741,35.0893,107503.0
2016-08-15 11:25:00,46.18,46.19,46.17,46.18,69387.0,35.0969,35.1045,35.0893,35.0969,69387.0
2016-08-15 11:30:00,46.18,46.19,46.15,46.15,79856.0,35.0969,35.1045,35.0741,35.0741,79856.0
2016-08-15 11:35:00,46.15,46.18,46.15,46.18,60915.0,35.0741,35.0969,35.0741,35.0969,60915.0
2016-08-15 11:40:00,46.18,46.19,46.16,46.18,57127.0,35.0969,35.1045,35.0817,35.0969,57127.0
2016-08-15 11:45:00,46.18,46.19,46.14,46.14,76045.0,35.0969,35.1045,35.0665,35.0665,76045.0
2016-08-15 11:50:00,46.14,46.16,46.13,46.15,64550.0,35.0665,35.0817,35.0589,35.0741,64550.0
2016-08-15 11:55:00,46.15,46.16,46.13,46.15,67244.0,35.0741,35.0817,35.0589,35.0741,67244.0
2016-08-15 12:00:00,46.15,46.2,46.14,46.19,95148.0,35.0741,35.1121,35.0665,35.1045,95148.0
2016-08-15 12:05:00,46.2,46.22,46.19,46.2,158101.0,35.1121,35.1273,35.1045,35.1121,158101.0
2016-08-15 12:10:00,46.19,46.22,46.19,46.22,55131.0,35.1045,35.1273,35.1045,35.1273,55131.0
2016-08-15 12:15:00,46.22,46.23,46.19,46.22,224115.0,35.1273,35.1349,35.1045,35.1273,224115.0
2016-08-15 12:20:00,46.22,46.23,46.21,46.22,46682.0,35.1273,35.1349,35.1197,35.1273,46682.0
2016-08-15 12:25:00,46.23,46.24,46.2,46.22,124170.0,35.1349,35.1425,35.1121,35.1273,124170.0
2016-08-15 12:30:00,46.21,46.24,46.19,46.24,67202.0,35.1197,35.1425,35.1045,35.1425,67202.0
2016-08-15 12:35:00,46.24,46.25,46.23,46.24,93596.0,35.1425,35.1501,35.1349,35.1425,93596.0
2016-08-15 12:40:00,46.24,46.24,46.22,46.24,56263.0,35.1425,35.1425,35.1273,35.1425,56263.0
2016-08-15 12:45:00,46.24,46.24,46.23,46.23,61373.0,35.1425,35.1425,35.1349,35.1349,61373.0
2016-08-15 12:50:00,46.23,46.25,46.23,46.23,74688.0,35.1349,35.1501,35.1349,35.1349,74688.0
2016-08-15 12:55:00,46.23,46.25,46.23,46.25,73578.0,35.1349,35.1501,35.1349,35.1501,73578.0
2016-08-15 13:00:00,46.25,46.26,46.22,46.25,201831.0,35.1501,35.1577,35.1273,35.1501,201831.0
2016-08-15 13:05:00,46.25,46.26,46.24,46.25,146285.0,35.1501,35.1577,35.1425,35.1501,146285.0
2016-08-15 13:10:00,46.25,46.26,46.24,46.25,100399.0,35.1501,35.1577,35.1425,35.1501,100399.0
2016-08-15 13:15:00,46.24,46.25,46.23,46.23,67180.0,35.1425,35.1501,35.1349,35.1349,67180.0
2016-08-15 13:20:00,46.23,46.29,46.23,46.29,91264.0,35.1349,35.1805,35.1349,35.1805,91264.0
2016-08-15 13:25:00,46.29,46.32,46.28,46.32,167650.0,35.1805,35.2033,35.1729,35.2033,167650.0
2016-08-15 13:30:00,46.32,46.35,46.31,46.35,98737.0,35.2033,35.2261,35.1957,35.2261,98737.0
2016-08-15 13:35:00,46.34,46.37,46.34,46.37,168304.0,35.2185,35.2413,35.2185,35.2413,168304.0
2016-08-15 13:40:00,46.37,46.41,46.36,46.4,165596.0,35.2413,35.2717,35.2337,35.2641,165596.0
2016-08-15 13:45:00,46.4,46.42,46.37,46.41,156681.0,35.2641,35.2793,35.2413,35.2717,156681.0
2016-08-15 13:50:00,46.41,46.43,46.39,46.42,151871.0,35.2717,35.2869,35.2565,35.2793,151871.0
2016-08-15 13:55:00,46.41,46.42,46.35,46.35,91597.0,35.2717,35.2793,35.2261,35.2261,91597.0
2016-08-15 14:00:00,46.35,46.4,46.35,46.39,76706.0,35.2261,35.2641,35.2261,35.2565,76706.0
2016-08-15 14:05:00,46.4,46.44,46.39,46.43,59603.0,35.2641,35.2945,35.2565,35.2869,59603.0
2016-08-15 14:10:00,46.43,46.45,46.42,46.45,99491.0,35.2869,35.3021,35.2793,35.3021,99491.0
2016-08-15 14:15:00,46.44,46.45,46.44,46.45,74005.0,35.2945,35.3021,35.2945,35.3021,74005.0
2016-08-15 14:20:00,46.45,46.47,46.44,46.47,126114.0,35.3021,35.3173,35.2945,35.3173,126114.0
2016-08-15 14:25:00,46.46,46.47,46.44,46.45,100613.0,35.3097,35.3173,35.2945,35.3021,100613.0
2016-08-15 14:30:00,46.44,46.46,46.41,46.44,162647.0,35.2945,35.3097,35.2717,35.2945,162647.0
2016-08-15 14:35:00,46.45,46.48,46.43,46.46,71157.0,35.3021,35.3249,35.2869,35.3097,71157.0
2016-08-15 14:40:00,46.47,46.48,46.46,46.47,59390.0,35.3173,35.3249,35.3097,35.3173,59390.0
2016-08-15 14:45:00,46.48,46.5,46.47,46.5,208190.0,35.3249,35.3401,35.3173,35.3401,208190.0
2016-08-15 14:50:00,46.5,46.5,46.47,46.47,176951.0,35.3401,35.3401,35.3173,35.3173,176951.0
2016-08-15 14:55:00,46.47,46.49,46.45,46.48,118368.0,35.3173,35.3325,35.3021,35.3249,118368.0
2016-08-15 15:00:00,46.47,46.49,46.46,46.48,125342.0,35.3173,35.3325,35.3097,35.3249,125342.0
2016-08-15 15:05:00,46.47,46.49,46.47,46.49,60884.0,35.3173,35.3325,35.3173,35.3325,60884.0
2016-08-15 15:10:00,46.49,46.5,46.48,46.5,127366.0,35.3325,35.3401,35.3249,35.3401,127366.0
2016-08-15 15:15:00,46.5,46.5,46.48,46.49,227682.0,35.3401,35.3401,35.3249,35.3325,227682.0
2016-08-15 15:20:00,46.48,46.5,46.45,46.46,102494.0,35.3249,35.3401,35.3021,35.3097,102494.0
2016-08-15 15:25:00,46.46,46.47,46.45,46.45,95520.0,35.3097,35.3173,35.3021,35.3021,95520.0
2016-08-15 15:30:00,46.45,46.46,46.43,46.44,205158.0,35.3021,35.3097,35.2869,35.2945,205158.0
2016-08-15 15:35:00,46.44,46.47,46.43,46.46,144922.0,35.2945,35.3173,35.2869,35.3097,144922.0
2016-08-15 15:40:00,46.45,46.47,46.44,46.47,307838.0,35.3021,35.3173,35.2945,35.3173,307838.0
2016-08-15 15:45:00,46.46,46.47,46.46,46.46,102647.0,35.3097,35.3173,35.3097,35.3097,102647.0
2016-08-15 15:50:00,46.46,46.48,46.45,46.46,335866.0,35.3097,35.3249,35.3021,35.3097,335866.0
2016-08-15 15:55:00,46.46,46.46,46.39,46.4,469250.0,35.3097,35.3097,35.2565,35.2641,469250.0
2016-08-16 09:30:00,46.25,46.34,46.13,46.26,657371.0,35.1501,35.2185,35.0589,35.1577,657371.0
2016-08-16 09:35:00,46.25,46.42,46.17,46.42,382439.0,35.1501,35.2793,35.0893,35.2793,382439.0
2016-08-16 09:40:00,46.41,46.49,46.35,46.35,244684.0,35.2717,35.3325,35.2261,35.2261,244684.0
2016-08-16 09:45:00,46.34,46.44,46.31,46.36,235937.0,35.2185,35.2945,35.1957,35.2337,235937.0
2016-08-16 09:50:00,46.37,46.55,46.36,46.49,553699.0,35.2413,35.3781,35.2337,35.3325,553699.0
2016-08-16 09:55:00,46.5,46.54,46.47,46.5,243070.0,35.3401,35.3705,35.3173,35.3401,243070.0
2016-08-16 10:00:00,46.5,46.73,46.49,46.73,252142.0,35.3401,35.5149,35.3325,35.5149,252142.0
2016-08-16 10:05:00,46.73,46.75,46.53,46.54,278650.0,35.5149,35.5301,35.3629,35.3705,278650.0
2016-08-16 10:10:00,46.54,46.62,46.53,46.57,182888.0,35.3705,35.4313,35.3629,35.3933,182888.0
2016-08-16 10:15:00,46.57,46.59,46.46,46.5,283823.0,35.3933,35.4085,35.3097,35.3401,283823.0
2016-08-16 10:20:00,46.5,46.53,46.42,46.49,218936.0,35.3401,35.3629,35.2793,35.3325,218936.0
2016-08-16 10:25:00,46.49,46.53,46.45,46.47,118925.0,35.3325,35.3629,35.3021,35.3173,118925.0
2016-08-16 10:30:00,46.47,46.47,46.3,46.3,442937.0,35.3173,35.3173,35.1881,35.1881,442937.0
2016-08-16 10:35:00,46.3,46.42,46.29,46.39,196412.0,35.1881,35.2793,35.1805,35.2565,196412.0
2016-08-16 10:40:00,46.39,46.43,46.38,46.39,109743.0,35.2565,35.2869,35.2489,35.2565,109743.0
2016-08-16 10:45:00,46.39,46.43,46.36,46.41,124787.0,35.2565,35.2869,35.2337,35.2717,124787.0
2016-08-16 10:50:00,46.41,46.41,46.28,46.3,285926.0,35.2717,35.2717,35.1729,35.1881,285926.0
2016-08-16 10:55:00,46.3,46.31,46.2,46.27,182361.0,35.1881,35.1957,35.1121,35.1653,182361.0
2016-08-16 11:00:00,46.27,46.36,46.24,46.34,189429.0,35.1653,35.2337,35.1425,35.2185,189429.0
2016-08-16 11:05:00,46.34,46.39,46.32,46.38,110510.0,35.2185,35.2565,35.2033,35.2489,110510.0
2016-08-16 11:10:00,46.38,46.5,46.38,46.46,307794.0,35.2489,35.3401,35.2489,35.3097,307794.0
2016-08-16 11:15:00,46.47,46.52,46.46,46.48,158391.0,35.3173,35.3553,35.3097,35.3249,158391.0
2016-08-16 11:20:00,46.49,46.53,46.45,46.47,142265.0,35.3325,35.3629,35.3021,35.3173,142265.0
2016-08-16 11:25:00,46.47,46.51,46.46,46.5,110332.0,35.3173,35.3477,35.3097,35.3401,110332.0
2016-08-16 11:30:00,46.5,46.52,46.43,46.45,173333.0,35.3401,35.3553,35.2869,35.3021,173333.0
2016-08-16 11:35:00,46.45,46.49,46.44,46.47,121860.0,35.3021,35.3325,35.2945,35.3173,121860.0
2016-08-16 11:40:00,46.48,46.48,46.46,46.47,124233.0,35.3249,35.3249,35.3097,35.3173,124233.0
2016-08-16 11:45:00,46.47,46.5,46.45,46.48,190461.0,35.3173,35.3401,35.3021,35.3249,190461.0
2016-08-16 11:50:00,46.47,46.52,46.47,46.52,113779.0,35.3173,35.3553,35.3173,35.3553,113779.0
2016-08-16 11:55:00,46.52,46.55,46.5,46.52,121540.0,35.3553,35.3781,35.3401,35.3553,121540.0
2016-08-16 12:00:00,46.53,46.56,46.5,46.55,211542.0,35.3629,35.3857,35.3401,35.3781,211542.0
2016-08-16 12:05:00,46.55,46.58,46.54,46.57,139200.0,35.3781,35.4009,35.3705,35.3933,139200.0
2016-08-16 12:10:00,46.56,46.61,46.56,46.61,62695.0,35.3857,35.4237,35.3857,35.4237,62695.0
2016-08-16 12:15:00,46.61,46.65,46.6,46.64,127945.0,35.4237,35.4541,35.4161,35.4465,127945.0
2016-08-16 12:20:00,46.64,46.65,46.63,46.64,46798.0,35.4465,35.4541,35.4389,35.4465,46798.0
2016-08-16 12:25:00,46.64,46.68,46.64,46.67,87428.0,35.4465,35.4769,35.4465,35.4693,87428.0
2016-08-16 12:30:00,46.67,46.68,46.63,46.65,99370.0,35.4693,35.4769,35.4389,35.4541,99370.0
2016-08-16 12:35:00,46.66,46.7,46.65,46.68,77882.0,35.4617,35.4921,35.4541,35.4769,77882.0
2016-08-16 12:40:00,46.68,46.72,46.68,46.71,70228.0,35.4769,35.5073,35.4769,35.4997,70228.0
2016-08-16 12:45:00,46.71,46.76,46.71,46.76,80144.0,35.4997,35.5377,35.4997,35.5377,80144.0
2016-08-16 12:50:00,46.76,46.76,46.68,46.7,116700.0,35.5377,35.5377,35.4769,35.4921,116700.0
2016-08-16 12:55:00,46.7,46.7,46.66,46.69,58666.0,35.4921,35.4921,35.4617,35.4845,58666.0
2016-08-16 13:00:00,46.7,46.74,46.67,46.74,94650.0,35.4921,35.5225,35.4693,35.5225,94650.0
2016-08-16 13:05:00,46.73,46.76,46.73,46.75,98855.0,35.5149,35.5377,35.5149,35.5301,98855.0
2016-08-16 13:10:00,46.75,46.76,46.71,46.72,124206.0,35.5301,35.5377,35.4997,35.5073,124206.0
2016-08-16 13:15:00,46.71,46.72,46.64,46.66,226556.0,35.4997,35.5073,35.4465,35.4617,226556.0
2016-08-16 13:20:00,46.66,46.67,46.61,46.63,87592.0,35.4617,35.4693,35.4237,35.4389,87592.0
2016-08-16 13:25:00,46.63,46.64,46.61,46.64,58869.0,35.4389,35.4465,35.4237,35.4465,58869.0
2016-08-16 13:30:00,46.64,46.66,46.59,46.59,80036.0,35.4465,35.4617,35.4085,35.4085,80036.0
2016-08-16 13:35:00,46.59,46.63,46.59,46.62,59749.0,35.4085,35.4389,35.4085,35.4313,59749.0
2016-08-16 13:40:00,46.62,46.67,46.62,46.66,74133.0,35.4313,35.4693,35.4313,35.4617,74133.0
2016-08-16 13:45:00,46.66,46.7,46.66,46.67,78177.0,35.4617,35.4921,35.4617,35.4693,78177.0
2016-08-16 13:50:00,46.67,46.7,46.66,46.7,59378.0,35.4693,35.4921,35.4617,35.4921,59378.0
2016-08-16 13:55:00,46.7,46.73,46.69,46.71,111385.0,35.4921,35.5149,35.4845,35.4997,111385.0
2016-08-16 14:00:00,46.7,46.75,46.7,46.74,61993.0,35.4921,35.5301,35.4921,35.5225,61993.0
2016-08-16 14:05:00,46.75,46.75,46.69,46.7,70738.0,35.5301,35.5301,35.4845,35.4921,70738.0
2016-08-16 14:10:00,46.7,46.7,46.65,46.67,90333.0,35.4921,35.4921,35.4541,35.4693,90333.0
2016-08-16 14:15:00,46.66,46.68,46.62,46.68,144517.0,35.4617,35.4769,35.4313,35.4769,144517.0
2016-08-16 14:20:00,46.68,46.68,46.62,46.64,197141.0,35.4769,35.4769,35.4313,35.4465,197141.0
2016-08-16 14:25:00,46.64,46.68,46.61,46.65,99589.0,35.4465,35.4769,35.4237,35.4541,99589.0
2016-08-16 14:30:00,46.65,46.67,46.64,46.66,94909.0,35.4541,35.4693,35.4465,35.4617,94909.0
2016-08-16 14:35:00,46.66,46.75,46.66,46.74,150564.0,35.4617,35.5301,35.4617,35.5225,150564.0
2016-08-16 14:40:00,46.74,46.79,46.71,46.79,132836.0,35.5225,35.5605,35.4997,35.5605,132836.0
2016-08-16 14:45:00,46.78,46.79,46.73,46.73,205262.0,35.5529,35.5605,35.5149,35.5149,205262.0
2016-08-16 14:50:00,46.74,46.77,46.72,46.75,139005.0,35.5225,35.5453,35.5073,35.5301,139005.0
2016-08-16 14:55:00,46.75,46.76,46.71,46.72,108504.0,35.5301,35.5377,35.4997,35.5073,108504.0
2016-08-16 15:00:00,46.72,46.74,46.72,46.73,69435.0,35.5073,35.5225,35.5073,35.5149,69435.0
2016-08-16 15:05:00,46.73,46.75,46.73,46.75,59316.0,35.5149,35.5301,35.5149,35.5301,59316.0
2016-08-16 15:10:00,46.74,46.78,46.73,46.73,247843.0,35.5225,35.5529,35.5149,35.5149,247843.0
2016-08-16 15:15:00,46.73,46.74,46.71,46.71,92156.0,35.5149,35.5225,35.4997,35.4997,92156.0
2016-08-16 15:20:00,46.72,46.73,46.71,46.71,117038.0,35.5073,35.5149,35.4997,35.4997,117038.0
2016-08-16 15:25:00,46.72,46.72,46.64,46.65,263038.0,35.5073,35.5073,35.4465,35.4541,263038.0
2016-08-16 15:30:00,46.66,46.72,46.65,46.71,288471.0,35.4617,35.5073,35.4541,35.4997,288471.0
2016-08-16 15:35:00,46.72,46.72,46.7,46.72,107065.0,35.5073,35.5073,35.4921,35.5073,107065.0
2016-08-16 15:40:00,46.72,46.76,46.71,46.75,190705.0,35.5073,35.5377,35.4997,35.5301,190705.0
2016-08-16 15:45:00,46.76,46.77,46.75,46.76,161936.0,35.5377,35.5453,35.5301,35.5377,161936.0
2016-08-16 15:50:00,46.76,46.76,46.72,46.73,437027.0,35.5377,35.5377,35.5073,35.5149,437027.0
2016-08-16 15:55:00,46.74,46.74,46.64,46.64,930088.0,35.5225,35.5225,35.4465,35.4465,930088.0
2016-08-17 09:30:00,46.55,46.8,46.51,46.69,1033869.0,35.3781,35.5681,35.3477,35.4845,1033869.0
2016-08-17 09:35:00,46.69,46.73,46.43,46.48,412627.0,35.4845,35.5149,35.2869,35.3249,412627.0
2016-08-17 09:40:00,46.47,46.54,46.46,46.48,262541.0,35.3173,35.3705,35.3097,35.3249,262541.0
2016-08-17 09:45:00,46.48,46.65,46.46,46.65,520414.0,35.3249,35.4541,35.3097,35.4541,520414.0
2016-08-17 09:50:00,46.64,46.64,46.56,46.58,208881.0,35.4465,35.4465,35.3857,35.4009,208881.0
2016-08-17 09:55:00,46.59,46.62,46.55,46.55,157335.0,35.4085,35.4313,35.3781,35.3781,157335.0
2016-08-17 10:00:00,46.55,46.57,46.51,46.56,201589.0,35.3781,35.3933,35.3477,35.3857,201589.0
2016-08-17 10:05:00,46.57,46.61,46.53,46.55,211221.0,35.3933,35.4237,35.3629,35.3781,211221.0
2016-08-17 10:10:00,46.54,46.62,46.53,46.55,164865.0,35.3705,35.4313,35.3629,35.3781,164865.0
2016-08-17 10:15:00,46.54,46.61,46.52,46.61,141719.0,35.3705,35.4237,35.3553,35.4237,141719.0
2016-08-17 10:20:00,46.6,46.61,46.56,46.57,130206.0,35.4161,35.4237,35.3857,35.3933,130206.0
2016-08-17 10:25:00,46.57,46.58,46.52,46.53,199190.0,35.3933,35.4009,35.3553,35.3629,199190.0
2016-08-17 10:30:00,46.53,46.59,46.52,46.58,192033.0,35.3629,35.4085,35.3553,35.4009,192033.0
2016-08-17 10:35:00,46.59,46.62,46.58,46.59,158407.0,35.4085,35.4313,35.4009,35.4085,158407.0
2016-08-17 10:40:00,46.59,46.62,46.57,46.59,86029.0,35.4085,35.4313,35.3933,35.4085,86029.0
2016-08-17 10:45:00,46.59,46.63,46.57,46.6,602611.0,35.4085,35.4389,35.3933,35.4161,602611.0
2016-08-17 10:50:00,46.59,46.6,46.56,46.58,132294.0,35.4085,35.4161,35.3857,35.4009,132294.0
2016-08-17 10:55:00,46.58,46.58,46.52,46.53,162582.0,35.4009,35.4009,35.3553,35.3629,162582.0
2016-08-17 11:00:00,46.53,46.6,46.52,46.59,97948.0,35.3629,35.4161,35.3553,35.4085,97948.0
2016-08-17 11:05:00,46.58,46.61,46.58,46.6,95050.0,35.4009,35.4237,35.4009,35.4161,95050.0
2016-08-17 11:10:00,46.61,46.64,46.6,46.64,149208.0,35.4237,35.4465,35.4161,35.4465,149208.0
2016-08-17 11:15:00,46.63,46.69,46.63,46.68,135483.0,35.4389,35.4845,35.4389,35.4769,135483.0
2016-08-17 11:20:00,46.67,46.69,46.6,46.63,254548.0,35.4693,35.4845,35.4161,35.4389,254548.0
2016-08-17 11:25:00,46.62,46.63,46.54,46.55,150440.0,35.4313,35.4389,35.3705,35.3781,150440.0
2016-08-17 11:30:00,46.54,46.68,46.54,46.67,192670.0,35.3705,35.4769,35.3705,35.4693,192670.0
2016-08-17 11:35:00,46.66,46.68,46.64,46.65,197390.0,35.4617,35.4769,35.4465,35.4541,197390.0
2016-08-17 11:40:00,46.65,46.69,46.64,46.66,278968.0,35.4541,35.4845,35.4465,35.4617,278968.0
2016-08-17 11:45:00,46.66,46.69,46.62,46.62,131181.0,35.4617,35.4845,35.4313,35.4313,131181.0
2016-08-17 11:50:00,46.62,46.65,46.62,46.64,47154.0,35.4313,35.4541,35.4313,35.4465,47154.0
2016-08-17 11:55:00,46.65,46.65,46.57,46.58,200906.0,35.4541,35.4541,35.3933,35.4009,200906.0
2016-08-17 12:00:00,46.58,46.62,46.57,46.58,86979.0,35.4009,35.4313,35.3933,35.4009,86979.0
2016-08-17 12:05:00,46.59,46.6,46.56,46.58,70075.0,35.4085,35.4161,35.3857,35.4009,70075.0
2016-08-17 12:10:00,46.58,46.6,46.57,46.59,97245.0,35.4009,35.4161,35.3933,35.4085,97245.0
2016-08-17 12:15:00,46.59,46.64,46.59,46.62,59733.0,35.4085,35.4465,35.4085,35.4313,59733.0
2016-08-17 12:20:00,46.63,46.65,46.6,46.65,72386.0,35.4389,35.4541,35.4161,35.4541,72386.0
2016-08-17 12:25:00,46.65,46.65,46.6,46.61,187987.0,35.4541,35.4541,35.4161,35.4237,187987.0
2016-08-17 12:30:00,46.61,46.63,46.59,46.6,105670.0,35.4237,35.4389,35.4085,35.4161,105670.0
2016-08-17 12:35:00,46.59,46.61,46.58,46.59,114607.0,35.4085,35.4237,35.4009,35.4085,114607.0
2016-08-17 12:40:00,46.58,46.6,46.56,46.59,47285.0,35.4009,35.4161,35.3857,35.4085,47285.0
2016-08-17 12:45:00,46.58,46.69,46.58,46.66,265464.0,35.4009,35.4845,35.4009,35.4617,265464.0
2016-08-17 12:50:00,46.67,46.68,46.64,46.68,159196.0,35.4693,35.4769,35.4465,35.4769,159196.0
2016-08-17 12:55:00,46.68,46.7,46.67,46.69,131066.0,35.4769,35.4921,35.4693,35.4845,131066.0
2016-08-17 13:00:00,46.69,46.73,46.68,46.71,115210.0,35.4845,35.5149,35.4769,35.4997,115210.0
2016-08-17 13:05:00,46.71,46.73,46.68,46.71,83062.0,35.4997,35.5149,35.4769,35.4997,83062.0
2016-08-17 13:10:00,46.72,46.72,46.67,46.67,34405.0,35.5073,35.5073,35.4693,35.4693,34405.0
2016-08-17 13:15:00,46.68,46.69,46.66,46.66,30703.0,35.4769,35.4845,35.4617,35.4617,30703.0
2016-08-17 13:20:00,46.67,46.67,46.62,46.63,49477.0,35.4693,35.4693,35.4313,35.4389,49477.0
2016-08-17 13:25:00,46.63,46.66,46.62,46.65,70280.0,35.4389,35.4617,35.4313,35.4541,70280.0
2016-08-17 13:30:00,46.65,46.68,46.63,46.67,66411.0,35.4541,35.4769,35.4389,35.4693,66411.0
2016-08-17 13:35:00,46.67,46.72,46.65,46.71,76599.0,35.4693,35.5073,35.4541,35.4997,76599.0
2016-08-17 13:40:00,46.72,46.73,46.68,46.7,96898.0,35.5073,35.5149,35.4769,35.4921,96898.0
2016-08-17 13:45:00,46.7,46.71,46.68,46.71,37712.0,35.4921,35.4997,35.4769,35.4997,37712.0
2016-08-17 13:50:00,46.71,46.72,46.68,46.69,57018.0,35.4997,35.5073,35.4769,35.4845,57018.0
2016-08-17 13:55:00,46.69,46.7,46.64,46.65,135223.0,35.4845,35.4921,35.4465,35.4541,135223.0
2016-08-17 14:00:00,46.66,46.75,46.55,46.57,725395.0,35.4617,35.5301,35.3781,35.3933,725395.0
2016-08-17 14:05:00,46.58,46.61,46.52,46.55,380523.0,35.4009,35.4237,35.3553,35.3781,380523.0
2016-08-17 14:10:00,46.55,46.67,46.52,46.62,278313.0,35.3781,35.4693,35.3553,35.4313,278313.0
2016-08-17 14:15:00,46.62,46.64,46.54,46.57,337488.0,35.4313,35.4465,35.3705,35.3933,337488.0
2016-08-17 14:20:00,46.57,46.59,46.38,46.45,425296.0,35.3933,35.4085,35.2489,35.3021,425296.0
2016-08-17 14:25:00,46.44,46.57,46.44,46.55,179651.0,35.2945,35.3933,35.2945,35.3781,179651.0
2016-08-17 14:30:00,46.55,46.62,46.5,46.61,193920.0,35.3781,35.4313,35.3401,35.4237,193920.0
2016-08-17 14:35:00,46.61,46.62,46.55,46.58,452625.0,35.4237,35.4313,35.3781,35.4009,452625.0
2016-08-17 14:40:00,46.58,46.6,46.55,46.56,144545.0,35.4009,35.4161,35.3781,35.3857,144545.0
2016-08-17 14:45:00,46.55,46.69,46.55,46.65,199343.0,35.3781,35.4845,35.3781,35.4541,199343.0
2016-08-17 14:50:00,46.65,46.65,46.55,46.57,332796.0,35.4541,35.4541,35.3781,35.3933,332796.0
2016-08-17 14:55:00,46.57,46.61,46.57,46.6,166699.0,35.3933,35.4237,35.3933,35.4161,166699.0
2016-08-17 15:00:00,46.6,46.61,46.54,46.55,273825.0,35.4161,35.4237,35.3705,35.3781,273825.0
2016-08-17 15:05:00,46.55,46.58,46.51,46.54,205222.0,35.3781,35.4009,35.3477,35.3705,205222.0
2016-08-17 15:10:00,46.54,46.55,46.51,46.54,216672.0,35.3705,35.3781,35.3477,35.3705,216672.0
2016-08-17 15:15:00,46.54,46.54,46.49,46.51,234665.0,35.3705,35.3705,35.3325,35.3477,234665.0
2016-08-17 15:20:00,46.51,46.55,46.5,46.54,175688.0,35.3477,35.3781,35.3401,35.3705,175688.0
2016-08-17 15:25:00,46.54,46.59,46.54,46.58,106925.0,35.3705,35.4085,35.3705,35.4009,106925.0
2016-08-17 15:30:00,46.58,46.58,46.57,46.58,58442.0,35.4009,35.4009,35.3933,35.4009,58442.0
2016-08-17 15:35:00,46.58,46.58,46.55,46.58,557104.0,35.4009,35.4009,35.3781,35.4009,557104.0
2016-08-17 15:40:00,46.58,46.59,46.55,46.59,193358.0,35.4009,35.4085,35.3781,35.4085,193358.0
2016-08-17 15:45:00,46.59,46.64,46.58,46.64,274637.0,35.4085,35.4465,35.4009,35.4465,274637.0
2016-08-17 15:50:00,46.64,46.68,46.62,46.67,591627.0,35.4465,35.4769,35.4313,35.4693,591627.0
2016-08-17 15:55:00,46.68,46.68,46.61,46.62,614678.0,35.4769,35.4769,35.4237,35.4313,614678.0
2016-08-18 09:30:00,46.57,46.65,46.47,46.47,544450.0,35.3933,35.4541,35.3173,35.3173,544450.0
2016-08-18 09:35:00,46.47,46.53,46.41,46.51,300826.0,35.3173,35.3629,35.2717,35.3477,300826.0
2016-08-18 09:40:00,46.51,46.52,46.4,46.45,275361.0,35.3477,35.3553,35.2641,35.3021,275361.0
2016-08-18 09:45:00,46.45,46.46,46.29,46.33,362145.0,35.3021,35.3097,35.1805,35.2109,362145.0
2016-08-18 09:50:00,46.33,46.36,46.21,46.26,517431.0,35.2109,35.2337,35.1197,35.1577,517431.0
2016-08-18 09:55:00,46.26,46.42,46.25,46.36,203499.0,35.1577,35.2793,35.1501,35.2337,203499.0
2016-08-18 10:00:00,46.37,46.55,46.36,46.52,225589.0,35.2413,35.3781,35.2337,35.3553,225589.0
2016-08-18 10:05:00,46.52,46.55,46.47,46.48,149364.0,35.3553,35.3781,35.3173,35.3249,149364.0
2016-08-18 10:10:00,46.48,46.53,46.46,46.47,157853.0,35.3249,35.3629,35.3097,35.3173,157853.0
2016-08-18 10:15:00,46.47,46.49,46.42,46.47,214045.0,35.3173,35.3325,35.2793,35.3173,214045.0
2016-08-18 10:20:00,46.48,46.5,46.42,46.43,98874.0,35.3249,35.3401,35.2793,35.2869,98874.0
2016-08-18 10:25:00,46.44,46.45,46.36,46.44,150971.0,35.2945,35.3021,35.2337,35.2945,150971.0
2016-08-18 10:30:00,46.44,46.5,46.43,46.47,173069.0,35.2945,35.3401,35.2869,35.3173,173069.0
2016-08-18 10:35:00,46.46,46.48,46.42,46.48,79253.0,35.3097,35.3249,35.2793,35.3249,79253.0
2016-08-18 10:40:00,46.48,46.51,46.46,46.47,137103.0,35.3249,35.3477,35.3097,35.3173,137103.0
2016-08-18 10:45:00,46.47,46.52,46.45,46.5,121715.0,35.3173,35.3553,35.3021,35.3401,121715.0
2016-08-18 10:50:00,46.5,46.57,46.49,46.54,205155.0,35.3401,35.3933,35.3325,35.3705,205155.0
2016-08-18 10:55:00,46.55,46.65,46.54,46.64,258220.0,35.3781,35.4541,35.3705,35.4465,258220.0
2016-08-18 11:00:00,46.65,46.7,46.63,46.63,357592.0,35.4541,35.4921,35.4389,35.4389,357592.0
2016-08-18 11:05:00,46.64,46.67,46.61,46.66,165611.0,35.4465,35.4693,35.4237,35.4617,165611.0
2016-08-18 11:10:00,46.66,46.66,46.54,46.57,353898.0,35.4617,35.4617,35.3705,35.3933,353898.0
2016-08-18 11:15:00,46.56,46.59,46.51,46.58,171600.0,35.3857,35.4085,35.3477,35.4009,171600.0
2016-08-18 11:20:00,46.58,46.66,46.55,46.66,160415.0,35.4009,35.4617,35.3781,35.4617,160415.0
2016-08-18 11:25:00,46.66,46.66,46.59,46.63,206130.0,35.4617,35.4617,35.4085,35.4389,206130.0
2016-08-18 11:30:00,46.63,46.66,46.6,46.61,181796.0,35.4389,35.4617,35.4161,35.4237,181796.0
2016-08-18 11:35:00,46.61,46.64,46.59,46.62,88652.0,35.4237,35.4465,35.4085,35.4313,88652.0
2016-08-18 11:40:00,46.62,46.62,46.5,46.54,307093.0,35.4313,35.4313,35.3401,35.3705,307093.0
2016-08-18 11:45:00,46.54,46.54,46.5,46.52,81243.0,35.3705,35.3705,35.3401,35.3553,81243.0
2016-08-18 11:50:00,46.52,46.53,46.49,46.51,115549.0,35.3553,35.3629,35.3325,35.3477,115549.0
2016-08-18 11:55:00,46.51,46.52,46.48,46.49,69340.0,35.3477,35.3553,35.3249,35.3325,69340.0
2016-08-18 12:00:00,46.5,46.5,46.45,46.46,137237.0,35.3401,35.3401,35.3021,35.3097,137237.0
2016-08-18 12:05:00,46.45,46.46,46.42,46.45,76477.0,35.3021,35.3097,35.2793,35.3021,76477.0
2016-08-18 12:10:00,46.46,46.51,46.45,46.45,83473.0,35.3097,35.3477,35.3021,35.3021,83473.0
2016-08-18 12:15:00,46.45,46.45,46.4,46.4,81326.0,35.3021,35.3021,35.2641,35.2641,81326.0
2016-08-18 12:20:00,46.4,46.43,46.39,46.4,142141.0,35.2641,35.2869,35.2565,35.2641,142141.0
2016-08-18 12:25:00,46.39,46.4,46.35,46.35,70134.0,35.2565,35.2641,35.2261,35.2261,70134.0
2016-08-18 12:30:00,46.35,46.36,46.31,46.35,115521.0,35.2261,35.2337,35.1957,35.2261,115521.0
2016-08-18 12:35:00,46.35,46.37,46.31,46.35,144167.0,35.2261,35.2413,35.1957,35.2261,144167.0
2016-08-18 12:40:00,46.34,46.41,46.34,46.4,149061.0,35.2185,35.2717,35.2185,35.2641,149061.0
2016-08-18 12:45:00,46.4,46.41,46.36,46.36,59792.0,35.2641,35.2717,35.2337,35.2337,59792.0
2016-08-18 12:50:00,46.36,46.39,46.35,46.39,74756.0,35.2337,35.2565,35.2261,35.2565,74756.0
2016-08-18 12:55:00,46.39,46.4,46.37,46.38,39933.0,35.2565,35.2641,35.2413,35.2489,39933.0
2016-08-18 13:00:00,46.38,46.39,46.35,46.38,126928.0,35.2489,35.2565,35.2261,35.2489,126928.0
2016-08-18 13:05:00,46.38,46.42,46.37,46.41,111424.0,35.2489,35.2793,35.2413,35.2717,111424.0
2016-08-18 13:10:00,46.41,46.47,46.4,46.46,130033.0,35.2717,35.3173,35.2641,35.3097,130033.0
2016-08-18 13:15:00,46.46,46.48,46.41,46.41,149864.0,35.3097,35.3249,35.2717,35.2717,149864.0
2016-08-18 13:20:00,46.42,46.46,46.42,46.46,95490.0,35.2793,35.3097,35.2793,35.3097,95490.0
2016-08-18 13:25:00,46.46,46.48,46.45,46.48,110208.0,35.3097,35.3249,35.3021,35.3249,110208.0
2016-08-18 13:30:00,46.48,46.51,46.48,46.48,63516.0,35.3249,35.3477,35.3249,35.3249,63516.0
2016-08-18 13:35:00,46.48,46.5,46.47,46.49,160667.0,35.3249,35.3401,35.3173,35.3325,160667.0
2016-08-18 13:40:00,46.48,46.51,46.48,46.51,99935.0,35.3249,35.3477,35.3249,35.3477,99935.0
2016-08-18 13:45:00,46.51,46.51,46.47,46.48,143989.0,35.3477,35.3477,35.3173,35.3249,143989.0
2016-08-18 13:50:00,46.48,46.49,46.46,46.46,86629.0,35.3249,35.3325,35.3097,35.3097,86629.0
2016-08-18 13:55:00,46.46,46.49,46.45,46.46,54468.0,35.3097,35.3325,35.3021,35.3097,54468.0
2016-08-18 14:00:00,46.46,46.49,46.45,46.46,67777.0,35.3097,35.3325,35.3021,35.3097,67777.0
2016-08-18 14:05:00,46.46,46.49,46.44,46.47,124471.0,35.3097,35.3325,35.2945,35.3173,124471.0
2016-08-18 14:10:00,46.48,46.5,46.43,46.44,96925.0,35.3249,35.3401,35.2869,35.2945,96925.0
2016-08-18 14:15:00,46.45,46.48,46.44,46.46,56715.0,35.3021,35.3249,35.2945,35.3097,56715.0
2016-08-18 14:20:00,46.46,46.47,46.44,46.45,40014.0,35.3097,35.3173,35.2945,35.3021,40014.0
2016-08-18 14:25:00,46.46,46.46,46.44,46.46,55444.0,35.3097,35.3097,35.2945,35.3097,55444.0
2016-08-18 14:30:00,46.46,46.46,46.38,46.41,172495.0,35.3097,35.3097,35.2489,35.2717,172495.0
2016-08-18 14:35:00,46.41,46.43,46.4,46.42,100151.0,35.2717,35.2869,35.2641,35.2793,100151.0
2016-08-18 14:40:00,46.42,46.48,46.42,46.48,62649.0,35.2793,35.3249,35.2793,35.3249,62649.0
2016-08-18 14:45:00,46.48,46.48,46.43,46.45,59330.0,35.3249,35.3249,35.2869,35.3021,59330.0
2016-08-18 14:50:00,46.45,46.45,46.43,46.45,33404.0,35.3021,35.3021,35.2869,35.3021,33404.0
2016-08-18 14:55:00,46.45,46.47,46.41,46.46,91409.0,35.3021,35.3173,35.2717,35.3097,91409.0
2016-08-18 15:00:00,46.46,46.49,46.44,46.48,117927.0,35.3097,35.3325,35.2945,35.3249,117927.0
2016-08-18 15:05:00,46.48,46.5,46.46,46.49,140294.0,35.3249,35.3401,35.3097,35.3325,140294.0
2016-08-18 15:10:00,46.5,46.51,46.48,46.49,84786.0,35.3401,35.3477,35.3249,35.3325,84786.0
2016-08-18 15:15:00,46.49,46.5,46.47,46.48,154548.0,35.3325,35.3401,35.3173,35.3249,154548.0
2016-08-18 15:20:00,46.49,46.5,46.46,46.47,80957.0,35.3325,35.3401,35.3097,35.3173,80957.0
2016-08-18 15:25:00,46.46,46.48,46.43,46.44,141474.0,35.3097,35.3249,35.2869,35.2945,141474.0
2016-08-18 15:30:00,46.45,46.46,46.41,46.46,88515.0,35.3021,35.3097,35.2717,35.3097,88515.0
2016-08-18 15:35:00,46.46,46.47,46.43,46.43,129855.0,35.3097,35.3173,35.2869,35.2869,129855.0
2016-08-18 15:40:00,46.44,46.48,46.43,46.48,166169.0,35.2945,35.3249,35.2869,35.3249,166169.0
2016-08-18 15:45:00,46.48,46.48,46.43,46.43,194352.0,35.3249,35.3249,35.2869,35.2869,194352.0
2016-08-18 15:50:00,46.43,46.49,46.42,46.47,350910.0,35.2869,35.3325,35.2793,35.3173,350910.0
2016-08-18 15:55:00,46.47,46.49,46.45,46.49,433646.0,35.3173,35.3325,35.3021,35.3325,433646.0
2016-08-19 09:30:00,46.34,46.37,46.22,46.27,918606.0,35.2185,35.2413,35.1273,35.1653,918606.0
2016-08-19 09:35:00,46.27,46.31,46.14,46.16,345014.0,35.1653,35.1957,35.0665,35.0817,345014.0
2016-08-19 09:40:00,46.17,46.22,46.11,46.11,248764.0,35.0893,35.1273,35.0437,35.0437,248764.0
2016-08-19 09:45:00,46.11,46.12,46.03,46.04,173154.0,35.0437,35.0513,34.9829,34.9905,173154.0
2016-08-19 09:50:00,46.04,46.11,46.02,46.06,177073.0,34.9905,35.0437,34.9753,35.0057,177073.0
2016-08-19 09:55:00,46.06,46.09,46.02,46.06,143574.0,35.0057,35.0285,34.9753,35.0057,143574.0
2016-08-19 10:00:00,46.07,46.13,46.06,46.06,145906.0,35.0133,35.0589,35.0057,35.0057,145906.0
2016-08-19 10:05:00,46.06,46.19,46.05,46.19,183296.0,35.0057,35.1045,34.9981,35.1045,183296.0
2016-08-19 10:10:00,46.19,46.27,46.17,46.25,181765.0,35.1045,35.1653,35.0893,35.1501,181765.0
2016-08-19 10:15:00,46.25,46.28,46.22,46.26,104428.0,35.1501,35.1729,35.1273,35.1577,104428.0
2016-08-19 10:20:00,46.27,46.3,46.24,46.28,112457.0,35.1653,35.1881,35.1425,35.1729,112457.0
2016-08-19 10:25:00,46.28,46.37,46.28,46.37,206696.0,35.1729,35.2413,35.1729,35.2413,206696.0
2016-08-19 10:30:00,46.36,46.41,46.3,46.33,166959.0,35.2337,35.2717,35.1881,35.2109,166959.0
2016-08-19 10:35:00,46.33,46.35,46.29,46.3,162720.0,35.2109,35.2261,35.1805,35.1881,162720.0
2016-08-19 10:40:00,46.3,46.41,46.3,46.38,184269.0,35.1881,35.2717,35.1881,35.2489,184269.0
2016-08-19 10:45:00,46.38,46.4,46.35,46.37,167756.0,35.2489,35.2641,35.2261,35.2413,167756.0
2016-08-19 10:50:00,46.38,46.39,46.34,46.37,90542.0,35.2489,35.2565,35.2185,35.2413,90542.0
2016-08-19 10:55:00,46.37,46.4,46.34,46.37,73140.0,35.2413,35.2641,35.2185,35.2413,73140.0
2016-08-19 11:00:00,46.37,46.44,46.37,46.42,153342.0,35.2413,35.2945,35.2413,35.2793,153342.0
2016-08-19 11:05:00,46.42,46.46,46.41,46.44,137970.0,35.2793,35.3097,35.2717,35.2945,137970.0
2016-08-19 11:10:00,46.44,46.5,46.44,46.49,78872.0,35.2945,35.3401,35.2945,35.3325,78872.0
2016-08-19 11:15:00,46.5,46.51,46.47,46.48,122700.0,35.3401,35.3477,35.3173,35.3249,122700.0
2016-08-19 11:20:00,46.48,46.57,46.48,46.57,77632.0,35.3249,35.3933,35.3249,35.3933,77632.0
2016-08-19 11:25:00,46.56,46.58,46.53,46.54,60350.0,35.3857,35.4009,35.3629,35.3705,60350.0
2016-08-19 11:30:00,46.55,46.58,46.5,46.51,109037.0,35.3781,35.4009,35.3401,35.3477,109037.0
2016-08-19 11:35:00,46.51,46.51,46.4,46.43,187917.0,35.3477,35.3477,35.2641,35.2869,187917.0
2016-08-19 11:40:00,46.43,46.45,46.4,46.4,75781.0,35.2869,35.3021,35.2641,35.2641,75781.0
2016-08-19 11:45:00,46.4,46.41,46.38,46.4,155669.0,35.2641,35.2717,35.2489,35.2641,155669.0
2016-08-19 11:50:00,46.4,46.42,46.39,46.4,46894.0,35.2641,35.2793,35.2565,35.2641,46894.0
2016-08-19 11:55:00,46.41,46.41,46.37,46.41,95639.0,35.2717,35.2717,35.2413,35.2717,95639.0
2016-08-19 12:00:00,46.41,46.45,46.4,46.42,149600.0,35.2717,35.3021,35.2641,35.2793,149600.0
2016-08-19 12:05:00,46.42,46.46,46.4,46.46,97559.0,35.2793,35.3097,35.2641,35.3097,97559.0
2016-08-19 12:10:00,46.46,46.47,46.45,46.45,89747.0,35.3097,35.3173,35.3021,35.3021,89747.0
2016-08-19 12:15:00,46.46,46.47,46.4,46.43,110310.0,35.3097,35.3173,35.2641,35.2869,110310.0
2016-08-19 12:20:00,46.44,46.5,46.42,46.49,61839.0,35.2945,35.3401,35.2793,35.3325,61839.0
2016-08-19 12:25:00,46.49,46.52,46.47,46.52,94547.0,35.3325,35.3553,35.3173,35.3553,94547.0
2016-08-19 12:30:00,46.51,46.53,46.48,46.52,57388.0,35.3477,35.3629,35.3249,35.3553,57388.0
2016-08-19 12:35:00,46.52,46.53,46.48,46.49,68188.0,35.3553,35.3629,35.3249,35.3325,68188.0
2016-08-19 12:40:00,46.48,46.52,46.47,46.51,41643.0,35.3249,35.3553,35.3173,35.3477,41643.0
2016-08-19 12:45:00,46.5,46.5,46.45,46.47,65599.0,35.3401,35.3401,35.3021,35.3173,65599.0
2016-08-19 12:50:00,46.46,46.47,46.38,46.39,112162.0,35.3097,35.3173,35.2489,35.2565,112162.0
2016-08-19 12:55:00,46.38,46.41,46.36,46.39,45144.0,35.2489,35.2717,35.2337,35.2565,45144.0
2016-08-19 13:00:00,46.38,46.41,46.38,46.39,41905.0,35.2489,35.2717,35.2489,35.2565,41905.0
2016-08-19 13:05:00,46.38,46.4,46.36,46.39,84769.0,35.2489,35.2641,35.2337,35.2565,84769.0
2016-08-19 13:10:00,46.39,46.39,46.35,46.39,70238.0,35.2565,35.2565,35.2261,35.2565,70238.0
2016-08-19 13:15:00,46.4,46.42,46.37,46.41,110045.0,35.2641,35.2793,35.2413,35.2717,110045.0
2016-08-19 13:20:00,46.41,46.43,46.39,46.42,104741.0,35.2717,35.2869,35.2565,35.2793,104741.0
2016-08-19 13:25:00,46.41,46.43,46.39,46.42,74130.0,35.2717,35.2869,35.2565,35.2793,74130.0
2016-08-19 13:30:00,46.43,46.43,46.34,46.35,135416.0,35.2869,35.2869,35.2185,35.2261,135416.0
2016-08-19 13:35:00,46.35,46.37,46.34,46.37,124191.0,35.2261,35.2413,35.2185,35.2413,124191.0
2016-08-19 13:40:00,46.38,46.41,46.38,46.41,50233.0,35.2489,35.2717,35.2489,35.2717,50233.0
2016-08-19 13:45:00,46.41,46.45,46.4,46.44,41782.0,35.2717,35.3021,35.2641,35.2945,41782.0
2016-08-19 13:50:00,46.45,46.45,46.41,46.41,68643.0,35.3021,35.3021,35.2717,35.2717,68643.0
2016-08-19 13:55:00,46.41,46.43,46.39,46.41,55537.0,35.2717,35.2869,35.2565,35.2717,55537.0
2016-08-19 14:00:00,46.42,46.45,46.42,46.43,38516.0,35.2793,35.3021,35.2793,35.2869,38516.0
2016-08-19 14:05:00,46.44,46.45,46.43,46.44,37009.0,35.2945,35.3021,35.2869,35.2945,37009.0
2016-08-19 14:10:00,46.44,46.46,46.42,46.43,77366.0,35.2945,35.3097,35.2793,35.2869,77366.0
2016-08-19 14:15:00,46.44,46.46,46.43,46.44,62355.0,35.2945,35.3097,35.2869,35.2945,62355.0
2016-08-19 14:20:00,46.44,46.44,46.38,46.41,110629.0,35.2945,35.2945,35.2489,35.2717,110629.0
2016-08-19 14:25:00,46.42,46.43,46.41,46.43,33188.0,35.2793,35.2869,35.2717,35.2869,33188.0
2016-08-19 14:30:00,46.42,46.47,46.42,46.44,76425.0,35.2793,35.3173,35.2793,35.2945,76425.0
2016-08-19 14:35:00,46.44,46.46,46.44,46.44,46643.0,35.2945,35.3097,35.2945,35.2945,46643.0
2016-08-19 14:40:00,46.43,46.49,46.42,46.46,68753.0,35.2869,35.3325,35.2793,35.3097,68753.0
2016-08-19 14:45:00,46.47,46.48,46.45,46.46,51250.0,35.3173,35.3249,35.3021,35.3097,51250.0
2016-08-19 14:50:00,46.46,46.52,46.45,46.5,136162.0,35.3097,35.3553,35.3021,35.3401,136162.0
2016-08-19 14:55:00,46.49,46.51,46.46,46.48,79314.0,35.3325,35.3477,35.3097,35.3249,79314.0
2016-08-19 15:00:00,46.48,46.48,46.45,46.46,83060.0,35.3249,35.3249,35.3021,35.3097,83060.0
2016-08-19 15:05:00,46.47,46.52,46.46,46.52,49597.0,35.3173,35.3553,35.3097,35.3553,49597.0
2016-08-19 15:10:00,46.52,46.54,46.48,46.49,117983.0,35.3553,35.3705,35.3249,35.3325,117983.0
2016-08-19 15:15:00,46.49,46.53,46.49,46.53,72657.0,35.3325,35.3629,35.3325,35.3629,72657.0
2016-08-19 15:20:00,46.52,46.56,46.5,46.55,130375.0,35.3553,35.3857,35.3401,35.3781,130375.0
2016-08-19 15:25:00,46.55,46.58,46.53,46.58,175276.0,35.3781,35.4009,35.3629,35.4009,175276.0
2016-08-19 15:30:00,46.58,46.59,46.53,46.57,206756.0,35.4009,35.4085,35.3629,35.3933,206756.0
2016-08-19 15:35:00,46.56,46.59,46.54,46.56,181883.0,35.3857,35.4085,35.3705,35.3857,181883.0
2016-08-19 15:40:00,46.56,46.57,46.53,46.53,121894.0,35.3857,35.3933,35.3629,35.3629,121894.0
2016-08-19 15:45:00,46.53,46.56,46.52,46.54,211330.0,35.3629,35.3857,35.3553,35.3705,211330.0
2016-08-19 15:50:00,46.54,46.56,46.5,46.54,325595.0,35.3705,35.3857,35.3401,35.3705,325595.0
2016-08-19 15:55:00,46.53,46.54,46.47,46.52,1083578.0,35.3629,35.3705,35.3173,35.3553,1083578.0
2016-08-22 09:30:00,46.4,46.53,46.38,46.42,467433.0,35.2641,35.3629,35.2489,35.2793,467433.0
2016-08-22 09:35:00,46.42,46.42,46.3,46.39,237613.0,35.2793,35.2793,35.1881,35.2565,237613.0
2016-08-22 09:40:00,46.38,46.43,46.29,46.29,254863.0,35.2489,35.2869,35.1805,35.1805,254863.0
2016-08-22 09:45:00,46.29,46.37,46.28,46.32,307570.0,35.1805,35.2413,35.1729,35.2033,307570.0
2016-08-22 09:50:00,46.31,46.39,46.31,46.33,257677.0,35.1957,35.2565,35.1957,35.2109,257677.0
2016-08-22 09:55:00,46.33,46.4,46.3,46.38,134568.0,35.2109,35.2641,35.1881,35.2489,134568.0
2016-08-22 10:00:00,46.39,46.41,46.25,46.26,228025.0,35.2565,35.2717,35.1501,35.1577,228025.0
2016-08-22 10:05:00,46.26,46.36,46.26,46.34,124747.0,35.1577,35.2337,35.1577,35.2185,124747.0
2016-08-22 10:10:00,46.34,46.45,46.32,46.44,154461.0,35.2185,35.3021,35.2033,35.2945,154461.0
2016-08-22 10:15:00,46.44,46.54,46.43,46.49,182560.0,35.2945,35.3705,35.2869,35.3325,182560.0
2016-08-22 10:20:00,46.5,46.54,46.46,46.53,146078.0,35.3401,35.3705,35.3097,35.3629,146078.0
2016-08-22 10:25:00,46.54,46.58,46.5,46.51,149449.0,35.3705,35.4009,35.3401,35.3477,149449.0
2016-08-22 10:30:00,46.51,46.58,46.5,46.57,117052.0,35.3477,35.4009,35.3401,35.3933,117052.0
2016-08-22 10:35:00,46.57,46.6,46.53,46.57,172099.0,35.3933,35.4161,35.3629,35.3933,172099.0
2016-08-22 10:40:00,46.57,46.6,46.55,46.57,103186.0,35.3933,35.4161,35.3781,35.3933,103186.0
2016-08-22 10:45:00,46.57,46.6,46.54,46.55,129732.0,35.3933,35.4161,35.3705,35.3781,129732.0
2016-08-22 10:50:00,46.55,46.57,46.51,46.53,128555.0,35.3781,35.3933,35.3477,35.3629,128555.0
2016-08-22 10:55:00,46.53,46.56,46.5,46.51,113028.0,35.3629,35.3857,35.3401,35.3477,113028.0
2016-08-22 11:00:00,46.52,46.6,46.51,46.57,111690.0,35.3553,35.4161,35.3477,35.3933,111690.0
2016-08-22 11:05:00,46.56,46.61,46.56,46.57,143379.0,35.3857,35.4237,35.3857,35.3933,143379.0
2016-08-22 11:10:00,46.57,46.62,46.57,46.58,102631.0,35.3933,35.4313,35.3933,35.4009,102631.0
2016-08-22 11:15:00,46.57,46.58,46.47,46.48,147689.0,35.3933,35.4009,35.3173,35.3249,147689.0
2016-08-22 11:20:00,46.48,46.48,46.4,46.4,171471.0,35.3249,35.3249,35.2641,35.2641,171471.0
2016-08-22 11:25:00,46.41,46.44,46.39,46.41,87582.0,35.2717,35.2945,35.2565,35.2717,87582.0
2016-08-22 11:30:00,46.41,46.45,46.39,46.45,64055.0,35.2717,35.3021,35.2565,35.3021,64055.0
2016-08-22 11:35:00,46.45,46.48,46.43,46.46,83818.0,35.3021,35.3249,35.2869,35.3097,83818.0
2016-08-22 11:40:00,46.45,46.47,46.42,46.43,92684.0,35.3021,35.3173,35.2793,35.2869,92684.0
2016-08-22 11:45:00,46.43,46.44,46.4,46.43,70748.0,35.2869,35.2945,35.2641,35.2869,70748.0
2016-08-22 11:50:00,46.43,46.48,46.42,46.48,80729.0,35.2869,35.3249,35.2793,35.3249,80729.0
2016-08-22 11:55:00,46.47,46.5,46.46,46.48,113865.0,35.3173,35.3401,35.3097,35.3249,113865.0
2016-08-22 12:00:00,46.47,46.48,46.42,46.43,86044.0,35.3173,35.3249,35.2793,35.2869,86044.0
2016-08-22 12:05:00,46.43,46.43,46.39,46.39,326245.0,35.2869,35.2869,35.2565,35.2565,326245.0
2016-08-22 12:10:00,46.4,46.4,46.37,46.4,86505.0,35.2641,35.2641,35.2413,35.2641,86505.0
2016-08-22 12:15:00,46.4,46.44,46.39,46.43,62263.0,35.2641,35.2945,35.2565,35.2869,62263.0
2016-08-22 12:20:00,46.44,46.53,46.42,46.53,127634.0,35.2945,35.3629,35.2793,35.3629,127634.0
2016-08-22 12:25:00,46.54,46.64,46.54,46.6,165837.0,35.3705,35.4465,35.3705,35.4161,165837.0
2016-08-22 12:30:00,46.61,46.61,46.59,46.6,49580.0,35.4237,35.4237,35.4085,35.4161,49580.0
2016-08-22 12:35:00,46.59,46.6,46.58,46.59,70782.0,35.4085,35.4161,35.4009,35.4085,70782.0
2016-08-22 12:40:00,46.59,46.6,46.54,46.55,70494.0,35.4085,35.4161,35.3705,35.3781,70494.0
2016-08-22 12:45:00,46.55,46.61,46.52,46.61,80085.0,35.3781,35.4237,35.3553,35.4237,80085.0
2016-08-22 12:50:00,46.6,46.63,46.59,46.62,46246.0,35.4161,35.4389,35.4085,35.4313,46246.0
2016-08-22 12:55:00,46.62,46.62,46.57,46.6,59445.0,35.4313,35.4313,35.3933,35.4161,59445.0
2016-08-22 13:00:00,46.6,46.63,46.59,46.61,50899.0,35.4161,35.4389,35.4085,35.4237,50899.0
2016-08-22 13:05:00,46.6,46.65,46.59,46.63,54544.0,35.4161,35.4541,35.4085,35.4389,54544.0
2016-08-22 13:10:00,46.64,46.65,46.63,46.65,95002.0,35.4465,35.4541,35.4389,35.4541,95002.0
2016-08-22 13:15:00,46.65,46.7,46.64,46.68,136478.0,35.4541,35.4921,35.4465,35.4769,136478.0
2016-08-22 13:20:00,46.68,46.69,46.55,46.55,149218.0,35.4769,35.4845,35.3781,35.3781,149218.0
2016-08-22 13:25:00,46.55,46.58,46.53,46.57,119325.0,35.3781,35.4009,35.3629,35.3933,119325.0
2016-08-22 13:30:00,46.56,46.57,46.49,46.52,61891.0,35.3857,35.3933,35.3325,35.3553,61891.0
2016-08-22 13:35:00,46.52,46.54,46.5,46.51,66512.0,35.3553,35.3705,35.3401,35.3477,66512.0
2016-08-22 13:40:00,46.51,46.57,46.51,46.56,78263.0,35.3477,35.3933,35.3477,35.3857,78263.0
2016-08-22 13:45:00,46.56,46.59,46.54,46.56,237772.0,35.3857,35.4085,35.3705,35.3857,237772.0
2016-08-22 13:50:00,46.56,46.57,46.54,46.54,42323.0,35.3857,35.3933,35.3705,35.3705,42323.0
2016-08-22 13:55:00,46.55,46.59,46.54,46.57,38628.0,35.3781,35.4085,35.3705,35.3933,38628.0
2016-08-22 14:00:00,46.57,46.65,46.57,46.63,81813.0,35.3933,35.4541,35.3933,35.4389,81813.0
2016-08-22 14:05:00,46.64,46.65,46.62,46.64,48781.0,35.4465,35.4541,35.4313,35.4465,48781.0
2016-08-22 14:10:00,46.64,46.69,46.63,46.69,93597.0,35.4465,35.4845,35.4389,35.4845,93597.0
2016-08-22 14:15:00,46.69,46.7,46.66,46.67,60052.0,35.4845,35.4921,35.4617,35.4693,60052.0
2016-08-22 14:20:00,46.68,46.7,46.66,46.67,68912.0,35.4769,35.4921,35.4617,35.4693,68912.0
2016-08-22 14:25:00,46.68,46.7,46.62,46.63,129101.0,35.4769,35.4921,35.4313,35.4389,129101.0
2016-08-22 14:30:00,46.63,46.68,46.6,46.67,93734.0,35.4389,35.4769,35.4161,35.4693,93734.0
2016-08-22 14:35:00,46.67,46.68,46.65,46.66,72591.0,35.4693,35.4769,35.4541,35.4617,72591.0
2016-08-22 14:40:00,46.66,46.71,46.66,46.7,95584.0,35.4617,35.4997,35.4617,35.4921,95584.0
2016-08-22 14:45:00,46.71,46.72,46.69,46.69,82577.0,35.4997,35.5073,35.4845,35.4845,82577.0
2016-08-22 14:50:00,46.69,46.72,46.69,46.7,74345.0,35.4845,35.5073,35.4845,35.4921,74345.0
2016-08-22 14:55:00,46.71,46.71,46.66,46.68,77498.0,35.4997,35.4997,35.4617,35.4769,77498.0
2016-08-22 15:00:00,46.68,46.71,46.68,46.69,126783.0,35.4769,35.4997,35.4769,35.4845,126783.0
2016-08-22 15:05:00,46.69,46.7,46.68,46.7,68660.0,35.4845,35.4921,35.4769,35.4921,68660.0
2016-08-22 15:10:00,46.69,46.71,46.67,46.7,81425.0,35.4845,35.4997,35.4693,35.4921,81425.0
2016-08-22 15:15:00,46.7,46.71,46.67,46.68,75165.0,35.4921,35.4997,35.4693,35.4769,75165.0
2016-08-22 15:20:00,46.68,46.69,46.67,46.68,87170.0,35.4769,35.4845,35.4693,35.4769,87170.0
2016-08-22 15:25:00,46.68,46.71,46.67,46.71,78591.0,35.4769,35.4997,35.4693,35.4997,78591.0
2016-08-22 15:30:00,46.7,46.71,46.69,46.71,101758.0,35.4921,35.4997,35.4845,35.4997,101758.0
2016-08-22 15:35:00,46.71,46.72,46.7,46.72,110604.0,35.4997,35.5073,35.4921,35.5073,110604.0
2016-08-22 15:40:00,46.72,46.75,46.71,46.73,171017.0,35.5073,35.5301,35.4997,35.5149,171017.0
2016-08-22 15:45:00,46.73,46.75,46.7,46.71,202368.0,35.5149,35.5301,35.4921,35.4997,202368.0
2016-08-22 15:50:00,46.71,46.72,46.66,46.68,320108.0,35.4997,35.5073,35.4617,35.4769,320108.0
2016-08-22 15:55:00,46.68,46.68,46.65,46.67,402358.0,35.4769,35.4769,35.4541,35.4693,402358.0
2016-08-23 09:30:00,46.9,47.05,46.9,46.98,759987.0,35.6441,35.7581,35.6441,35.7049,759987.0
2016-08-23 09:35:00,46.99,47.07,46.98,47.03,537716.0,35.7125,35.7733,35.7049,35.7429,537716.0
2016-08-23 09:40:00,47.03,47.06,46.99,47.01,424451.0,35.7429,35.7657,35.7125,35.7277,424451.0
2016-08-23 09:45:00,47.01,47.05,46.94,46.94,280141.0,35.7277,35.7581,35.6745,35.6745,280141.0
2016-08-23 09:50:00,46.95,46.99,46.92,46.94,192089.0,35.6821,35.7125,35.6593,35.6745,192089.0
2016-08-23 09:55:00,46.93,46.97,46.9,46.95,248977.0,35.6669,35.6973,35.6441,35.6821,248977.0
2016-08-23 10:00:00,46.95,47.03,46.95,47.0,260515.0,35.6821,35.7429,35.6821,35.7201,260515.0
2016-08-23 10:05:00,47.0,47.02,46.96,46.98,114221.0,35.7201,35.7353,35.6897,35.7049,114221.0
2016-08-23 10:10:00,46.97,47.02,46.94,46.95,135199.0,35.6973,35.7353,35.6745,35.6821,135199.0
2016-08-23 10:15:00,46.95,46.99,46.9,46.91,129243.0,35.6821,35.7125,35.6441,35.6517,129243.0
2016-08-23 10:20:00,46.91,46.96,46.89,46.9,169364.0,35.6517,35.6897,35.6365,35.6441,169364.0
2016-08-23 10:25:00,46.9,46.93,46.85,46.9,195699.0,35.6441,35.6669,35.6061,35.6441,195699.0
2016-08-23 10:30:00,46.9,46.93,46.88,46.88,96008.0,35.6441,35.6669,35.6289,35.6289,96008.0
2016-08-23 10:35:00,46.88,46.92,46.86,46.91,140531.0,35.6289,35.6593,35.6137,35.6517,140531.0
2016-08-23 10:40:00,46.91,46.92,46.88,46.89,61766.0,35.6517,35.6593,35.6289,35.6365,61766.0
2016-08-23 10:45:00,46.9,46.98,46.9,46.94,117765.0,35.6441,35.7049,35.6441,35.6745,117765.0
2016-08-23 10:50:00,46.95,46.99,46.93,46.99,154223.0,35.6821,35.7125,35.6669,35.7125,154223.0
2016-08-23 10:55:00,46.98,47.0,46.93,46.94,74602.0,35.7049,35.7201,35.6669,35.6745,74602.0
2016-08-23 11:00:00,46.94,46.95,46.88,46.89,171944.0,35.6745,35.6821,35.6289,35.6365,171944.0
2016-08-23 11:05:00,46.89,46.93,46.86,46.88,197399.0,35.6365,35.6669,35.6137,35.6289,197399.0
2016-08-23 11:10:00,46.87,46.92,46.87,46.91,154068.0,35.6213,35.6593,35.6213,35.6517,154068.0
2016-08-23 11:15:00,46.91,46.92,46.86,46.88,139447.0,35.6517,35.6593,35.6137,35.6289,139447.0
2016-08-23 11:20:00,46.89,46.92,46.88,46.91,127707.0,35.6365,35.6593,35.6289,35.6517,127707.0
2016-08-23 11:25:00,46.91,46.92,46.87,46.88,177514.0,35.6517,35.6593,35.6213,35.6289,177514.0
2016-08-23 11:30:00,46.88,46.9,46.86,46.9,152557.0,35.6289,35.6441,35.6137,35.6441,152557.0
2016-08-23 11:35:00,46.9,46.9,46.87,46.89,88608.0,35.6441,35.6441,35.6213,35.6365,88608.0
2016-08-23 11:40:00,46.89,46.91,46.88,46.9,70162.0,35.6365,35.6517,35.6289,35.6441,70162.0
2016-08-23 11:45:00,46.9,46.91,46.86,46.86,127266.0,35.6441,35.6517,35.6137,35.6137,127266.0
2016-08-23 11:50:00,46.86,46.87,46.83,46.86,140229.0,35.6137,35.6213,35.5909,35.6137,140229.0
2016-08-23 11:55:00,46.87,46.87,46.8,46.8,135773.0,35.6213,35.6213,35.5681,35.5681,135773.0
2016-08-23 12:00:00,46.8,46.82,46.73,46.75,168802.0,35.5681,35.5833,35.5149,35.5301,168802.0
2016-08-23 12:05:00,46.74,46.75,46.69,46.69,105985.0,35.5225,35.5301,35.4845,35.4845,105985.0
2016-08-23 12:10:00,46.7,46.77,46.69,46.76,60360.0,35.4921,35.5453,35.4845,35.5377,60360.0
2016-08-23 12:15:00,46.76,46.76,46.73,46.76,77558.0,35.5377,35.5377,35.5149,35.5377,77558.0
2016-08-23 12:20:00,46.76,46.77,46.73,46.75,99291.0,35.5377,35.5453,35.5149,35.5301,99291.0
2016-08-23 12:25:00,46.76,46.77,46.74,46.75,63875.0,35.5377,35.5453,35.5225,35.5301,63875.0
2016-08-23 12:30:00,46.75,46.76,46.72,46.73,132573.0,35.5301,35.5377,35.5073,35.5149,132573.0
2016-08-23 12:35:00,46.73,46.77,46.72,46.77,79679.0,35.5149,35.5453,35.5073,35.5453,79679.0
2016-08-23 12:40:00,46.77,46.79,46.76,46.79,90775.0,35.5453,35.5605,35.5377,35.5605,90775.0
2016-08-23 12:45:00,46.79,46.8,46.77,46.79,70674.0,35.5605,35.5681,35.5453,35.5605,70674.0
2016-08-23 12:50:00,46.79,46.8,46.71,46.72,69022.0,35.5605,35.5681,35.4997,35.5073,69022.0
2016-08-23 12:55:00,46.72,46.75,46.71,46.75,80426.0,35.5073,35.5301,35.4997,35.5301,80426.0
2016-08-23 13:00:00,46.75,46.77,46.73,46.75,85104.0,35.5301,35.5453,35.5149,35.5301,85104.0
2016-08-23 13:05:00,46.75,46.77,46.75,46.75,62047.0,35.5301,35.5453,35.5301,35.5301,62047.0
2016-08-23 13:10:00,46.76,46.77,46.72,46.75,107342.0,35.5377,35.5453,35.5073,35.5301,107342.0
2016-08-23 13:15:00,46.76,46.76,46.73,46.73,60642.0,35.5377,35.5377,35.5149,35.5149,60642.0
2016-08-23 13:20:00,46.73,46.75,46.71,46.72,76185.0,35.5149,35.5301,35.4997,35.5073,76185.0
2016-08-23 13:25:00,46.72,46.74,46.71,46.73,106101.0,35.5073,35.5225,35.4997,35.5149,106101.0
2016-08-23 13:30:00,46.73,46.73,46.69,46.72,67890.0,35.5149,35.5149,35.4845,35.5073,67890.0
2016-08-23 13:35:00,46.72,46.73,46.68,46.68,118408.0,35.5073,35.5149,35.4769,35.4769,118408.0
2016-08-23 13:40:00,46.68,46.71,46.67,46.71,56920.0,35.4769,35.4997,35.4693,35.4997,56920.0
2016-08-23 13:45:00,46.7,46.73,46.7,46.71,107568.0,35.4921,35.5149,35.4921,35.4997,107568.0
2016-08-23 13:50:00,46.71,46.77,46.71,46.77,110032.0,35.4997,35.5453,35.4997,35.5453,110032.0
2016-08-23 13:55:00,46.76,46.78,46.76,46.76,98467.0,35.5377,35.5529,35.5377,35.5377,98467.0
2016-08-23 14:00:00,46.76,46.76,46.71,46.71,97545.0,35.5377,35.5377,35.4997,35.4997,97545.0
2016-08-23 14:05:00,46.71,46.73,46.7,46.71,106235.0,35.4997,35.5149,35.4921,35.4997,106235.0
2016-08-23 14:10:00,46.71,46.73,46.71,46.73,41539.0,35.4997,35.5149,35.4997,35.5149,41539.0
2016-08-23 14:15:00,46.72,46.73,46.7,46.71,108883.0,35.5073,35.5149,35.4921,35.4997,108883.0
2016-08-23 14:20:00,46.71,46.72,46.7,46.71,44157.0,35.4997,35.5073,35.4921,35.4997,44157.0
2016-08-23 14:25:00,46.72,46.73,46.7,46.72,151650.0,35.5073,35.5149,35.4921,35.5073,151650.0
2016-08-23 14:30:00,46.72,46.74,46.71,46.72,100252.0,35.5073,35.5225,35.4997,35.5073,100252.0
2016-08-23 14:35:00,46.73,46.74,46.72,46.73,88406.0,35.5149,35.5225,35.5073,35.5149,88406.0
2016-08-23 14:40:00,46.73,46.78,46.71,46.75,166101.0,35.5149,35.5529,35.4997,35.5301,166101.0
2016-08-23 14:45:00,46.76,46.77,46.72,46.72,63482.0,35.5377,35.5453,35.5073,35.5073,63482.0
2016-08-23 14:50:00,46.72,46.72,46.68,46.7,107615.0,35.5073,35.5073,35.4769,35.4921,107615.0
2016-08-23 14:55:00,46.69,46.71,46.68,46.7,84727.0,35.4845,35.4997,35.4769,35.4921,84727.0
2016-08-23 15:00:00,46.7,46.7,46.69,46.7,54299.0,35.4921,35.4921,35.4845,35.4921,54299.0
2016-08-23 15:05:00,46.7,46.71,46.66,46.66,93051.0,35.4921,35.4997,35.4617,35.4617,93051.0
2016-08-23 15:10:00,46.66,46.71,46.66,46.69,88389.0,35.4617,35.4997,35.4617,35.4845,88389.0
2016-08-23 15:15:00,46.7,46.7,46.69,46.7,69442.0,35.4921,35.4921,35.4845,35.4921,69442.0
2016-08-23 15:20:00,46.69,46.7,46.66,46.66,124374.0,35.4845,35.4921,35.4617,35.4617,124374.0
2016-08-23 15:25:00,46.67,46.7,46.64,46.69,171117.0,35.4693,35.4921,35.4465,35.4845,171117.0
2016-08-23 15:30:00,46.7,46.7,46.66,46.66,90804.0,35.4921,35.4921,35.4617,35.4617,90804.0
2016-08-23 15:35:00,46.67,46.69,46.66,46.67,182154.0,35.4693,35.4845,35.4617,35.4693,182154.0
2016-08-23 15:40:00,46.67,46.68,46.67,46.67,80367.0,35.4693,35.4769,35.4693,35.4693,80367.0
2016-08-23 15:45:00,46.68,46.69,46.65,46.67,227183.0,35.4769,35.4845,35.4541,35.4693,227183.0
2016-08-23 15:50:00,46.66,46.67,46.63,46.64,234810.0,35.4617,35.4693,35.4389,35.4465,234810.0
2016-08-23 15:55:00,46.64,46.65,46.59,46.6,590586.0,35.4465,35.4541,35.4085,35.4161,590586.0
2016-08-24 09:30:00,46.63,46.86,46.61,46.84,1021534.0,35.4389,35.6137,35.4237,35.5985,1021534.0
2016-08-24 09:35:00,46.84,47.07,46.82,47.07,1037792.0,35.5985,35.7733,35.5833,35.7733,1037792.0
2016-08-24 09:40:00,47.07,47.12,46.99,47.02,425167.0,35.7733,35.8113,35.7125,35.7353,425167.0
2016-08-24 09:45:00,47.02,47.04,46.99,47.04,208534.0,35.7353,35.7505,35.7125,35.7505,208534.0
2016-08-24 09:50:00,47.04,47.05,46.94,46.96,651819.0,35.7505,35.7581,35.6745,35.6897,651819.0
2016-08-24 09:55:00,46.96,47.02,46.94,46.97,163477.0,35.6897,35.7353,35.6745,35.6973,163477.0
2016-08-24 10:00:00,46.97,46.98,46.92,46.94,167272.0,35.6973,35.7049,35.6593,35.6745,167272.0
2016-08-24 10:05:00,46.93,47.0,46.93,46.97,407423.0,35.6669,35.7201,35.6669,35.6973,407423.0
2016-08-24 10:10:00,46.96,46.97,46.93,46.95,131214.0,35.6897,35.6973,35.6669,35.6821,131214.0
2016-08-24 10:15:00,46.94,46.95,46.87,46.9,154651.0,35.6745,35.6821,35.6213,35.6441,154651.0
2016-08-24 10:20:00,46.9,46.9,46.82,46.85,187749.0,35.6441,35.6441,35.5833,35.6061,187749.0
2016-08-24 10:25:00,46.86,46.86,46.8,46.83,99680.0,35.6137,35.6137,35.5681,35.5909,99680.0
2016-08-24 10:30:00,46.83,46.84,46.78,46.8,184437.0,35.5909,35.5985,35.5529,35.5681,184437.0
2016-08-24 10:35:00,46.79,46.82,46.78,46.8,288473.0,35.5605,35.5833,35.5529,35.5681,288473.0
2016-08-24 10:40:00,46.8,46.83,46.75,46.83,384931.0,35.5681,35.5909,35.5301,35.5909,384931.0
2016-08-24 10:45:00,46.82,46.83,46.69,46.72,213882.0,35.5833,35.5909,35.4845,35.5073,213882.0
2016-08-24 10:50:00,46.72,46.74,46.65,46.66,194268.0,35.5073,35.5225,35.4541,35.4617,194268.0
2016-08-24 10:55:00,46.66,46.73,46.66,46.71,211194.0,35.4617,35.5149,35.4617,35.4997,211194.0
2016-08-24 11:00:00,46.71,46.73,46.7,46.73,123363.0,35.4997,35.5149,35.4921,35.5149,123363.0
2016-08-24 11:05:00,46.72,46.79,46.72,46.79,61360.0,35.5073,35.5605,35.5073,35.5605,61360.0
2016-08-24 11:10:00,46.79,46.8,46.72,46.73,125290.0,35.5605,35.5681,35.5073,35.5149,125290.0
2016-08-24 11:15:00,46.73,46.74,46.69,46.71,106945.0,35.5149,35.5225,35.4845,35.4997,106945.0
2016-08-24 11:20:00,46.72,46.72,46.66,46.69,110886.0,35.5073,35.5073,35.4617,35.4845,110886.0
2016-08-24 11:25:00,46.69,46.74,46.67,46.72,112982.0,35.4845,35.5225,35.4693,35.5073,112982.0
2016-08-24 11:30:00,46.72,46.73,46.71,46.73,65486.0,35.5073,35.5149,35.4997,35.5149,65486.0
2016-08-24 11:35:00,46.73,46.74,46.72,46.73,73230.0,35.5149,35.5225,35.5073,35.5149,73230.0
2016-08-24 11:40:00,46.73,46.74,46.66,46.66,90997.0,35.5149,35.5225,35.4617,35.4617,90997.0
2016-08-24 11:45:00,46.66,46.68,46.61,46.66,149709.0,35.4617,35.4769,35.4237,35.4617,149709.0
2016-08-24 11:50:00,46.66,46.67,46.62,46.65,133505.0,35.4617,35.4693,35.4313,35.4541,133505.0
2016-08-24 11:55:00,46.65,46.67,46.62,46.64,153965.0,35.4541,35.4693,35.4313,35.4465,153965.0
2016-08-24 12:00:00,46.64,46.65,46.61,46.64,158541.0,35.4465,35.4541,35.4237,35.4465,158541.0
2016-08-24 12:05:00,46.65,46.74,46.64,46.73,109512.0,35.4541,35.5225,35.4465,35.5149,109512.0
2016-08-24 12:10:00,46.73,46.74,46.71,46.72,51829.0,35.5149,35.5225,35.4997,35.5073,51829.0
2016-08-24 12:15:00,46.73,46.73,46.68,46.68,134723.0,35.5149,35.5149,35.4769,35.4769,134723.0
2016-08-24 12:20:00,46.68,46.72,46.68,46.72,152452.0,35.4769,35.5073,35.4769,35.5073,152452.0
2016-08-24 12:25:00,46.72,46.73,46.69,46.69,121079.0,35.5073,35.5149,35.4845,35.4845,121079.0
2016-08-24 12:30:00,46.7,46.71,46.67,46.69,112294.0,35.4921,35.4997,35.4693,35.4845,112294.0
2016-08-24 12:35:00,46.69,46.71,46.66,46.71,94219.0,35.4845,35.4997,35.4617,35.4997,94219.0
2016-08-24 12:40:00,46.71,46.72,46.69,46.72,67424.0,35.4997,35.5073,35.4845,35.5073,67424.0
2016-08-24 12:45:00,46.72,46.75,46.71,46.74,69312.0,35.5073,35.5301,35.4997,35.5225,69312.0
2016-08-24 12:50:00,46.73,46.78,46.72,46.78,99401.0,35.5149,35.5529,35.5073,35.5529,99401.0
2016-08-24 12:55:00,46.78,46.8,46.77,46.77,67118.0,35.5529,35.5681,35.5453,35.5453,67118.0
2016-08-24 13:00:00,46.77,46.78,46.75,46.78,81915.0,35.5453,35.5529,35.5301,35.5529,81915.0
2016-08-24 13:05:00,46.78,46.78,46.75,46.77,140423.0,35.5529,35.5529,35.5301,35.5453,140423.0
2016-08-24 13:10:00,46.77,46.77,46.74,46.75,54951.0,35.5453,35.5453,35.5225,35.5301,54951.0
2016-08-24 13:15:00,46.75,46.76,46.73,46.76,60011.0,35.5301,35.5377,35.5149,35.5377,60011.0
2016-08-24 13:20:00,46.75,46.77,46.75,46.77,30145.0,35.5301,35.5453,35.5301,35.5453,30145.0
2016-08-24 13:25:00,46.77,46.79,46.75,46.77,61343.0,35.5453,35.5605,35.5301,35.5453,61343.0
2016-08-24 13:30:00,46.76,46.78,46.74,46.78,63995.0,35.5377,35.5529,35.5225,35.5529,63995.0
2016-08-24 13:35:00,46.77,46.78,46.74,46.75,90065.0,35.5453,35.5529,35.5225,35.5301,90065.0
2016-08-24 13:40:00,46.74,46.76,46.73,46.73,56523.0,35.5225,35.5377,35.5149,35.5149,56523.0
2016-08-24 13:45:00,46.73,46.75,46.72,46.73,181356.0,35.5149,35.5301,35.5073,35.5149,181356.0
2016-08-24 13:50:00,46.73,46.74,46.73,46.73,93265.0,35.5149,35.5225,35.5149,35.5149,93265.0
2016-08-24 13:55:00,46.73,46.76,46.73,46.75,72606.0,35.5149,35.5377,35.5149,35.5301,72606.0
2016-08-24 14:00:00,46.77,46.78,46.72,46.72,180959.0,35.5453,35.5529,35.5073,35.5073,180959.0
2016-08-24 14:05:00,46.72,46.73,46.68,46.7,179786.0,35.5073,35.5149,35.4769,35.4921,179786.0
2016-08-24 14:10:00,46.7,46.71,46.67,46.71,118355.0,35.4921,35.4997,35.4693,35.4997,118355.0
2016-08-24 14:15:00,46.7,46.7,46.67,46.68,72425.0,35.4921,35.4921,35.4693,35.4769,72425.0
2016-08-24 14:20:00,46.69,46.69,46.63,46.64,94938.0,35.4845,35.4845,35.4389,35.4465,94938.0
2016-08-24 14:25:00,46.63,46.65,46.62,46.65,88501.0,35.4389,35.4541,35.4313,35.4541,88501.0
2016-08-24 14:30:00,46.65,46.65,46.62,46.63,59259.0,35.4541,35.4541,35.4313,35.4389,59259.0
2016-08-24 14:35:00,46.63,46.68,46.61,46.68,158900.0,35.4389,35.4769,35.4237,35.4769,158900.0
2016-08-24 14:40:00,46.67,46.69,46.66,46.67,92784.0,35.4693,35.4845,35.4617,35.4693,92784.0
2016-08-24 14:45:00,46.67,46.68,46.64,46.65,132041.0,35.4693,35.4769,35.4465,35.4541,132041.0
2016-08-24 14:50:00,46.65,46.67,46.64,46.66,95795.0,35.4541,35.4693,35.4465,35.4617,95795.0
2016-08-24 14:55:00,46.66,46.7,46.65,46.68,112196.0,35.4617,35.4921,35.4541,35.4769,112196.0
2016-08-24 15:00:00,46.67,46.68,46.66,46.66,97507.0,35.4693,35.4769,35.4617,35.4617,97507.0
2016-08-24 15:05:00,46.66,46.67,46.58,46.59,197635.0,35.4617,35.4693,35.4009,35.4085,197635.0
2016-08-24 15:10:00,46.59,46.61,46.56,46.58,129192.0,35.4085,35.4237,35.3857,35.4009,129192.0
2016-08-24 15:15:00,46.57,46.61,46.56,46.58,117713.0,35.3933,35.4237,35.3857,35.4009,117713.0
2016-08-24 15:20:00,46.58,46.61,46.57,46.58,208587.0,35.4009,35.4237,35.3933,35.4009,208587.0
2016-08-24 15:25:00,46.58,46.61,46.57,46.59,164676.0,35.4009,35.4237,35.3933,35.4085,164676.0
2016-08-24 15:30:00,46.59,46.61,46.58,46.61,128447.0,35.4085,35.4237,35.4009,35.4237,128447.0
2016-08-24 15:35:00,46.61,46.61,46.57,46.58,406647.0,35.4237,35.4237,35.3933,35.4009,406647.0
2016-08-24 15:40:00,46.57,46.64,46.54,46.61,449046.0,35.3933,35.4465,35.3705,35.4237,449046.0
2016-08-24 15:45:00,46.6,46.64,46.58,46.61,517702.0,35.4161,35.4465,35.4009,35.4237,517702.0
2016-08-24 15:50:00,46.62,46.67,46.61,46.66,602721.0,35.4313,35.4693,35.4237,35.4617,602721.0
2016-08-24 15:55:00,46.66,46.69,46.64,46.67,632155.0,35.4617,35.4845,35.4465,35.4693,632155.0
2016-08-25 09:30:00,46.55,46.82,46.47,46.76,515079.0,35.3781,35.5833,35.3173,35.5377,515079.0
2016-08-25 09:35:00,46.76,46.76,46.64,46.68,325154.0,35.5377,35.5377,35.4465,35.4769,325154.0
2016-08-25 09:40:00,46.68,46.75,46.64,46.71,264289.0,35.4769,35.5301,35.4465,35.4997,264289.0
2016-08-25 09:45:00,46.7,46.71,46.61,46.69,328752.0,35.4921,35.4997,35.4237,35.4845,328752.0
2016-08-25 09:50:00,46.68,46.69,46.56,46.62,316759.0,35.4769,35.4845,35.3857,35.4313,316759.0
2016-08-25 09:55:00,46.61,46.71,46.58,46.7,279738.0,35.4237,35.4997,35.4009,35.4921,279738.0
2016-08-25 10:00:00,46.68,46.81,46.68,46.77,181392.0,35.4769,35.5757,35.4769,35.5453,181392.0
2016-08-25 10:05:00,46.77,46.77,46.69,46.71,115943.0,35.5453,35.5453,35.4845,35.4997,115943.0
2016-08-25 10:10:00,46.71,46.75,46.67,46.74,144691.0,35.4997,35.5301,35.4693,35.5225,144691.0
2016-08-25 10:15:00,46.73,46.74,46.65,46.7,185096.0,35.5149,35.5225,35.4541,35.4921,185096.0
2016-08-25 10:20:00,46.69,46.72,46.65,46.66,164536.0,35.4845,35.5073,35.4541,35.4617,164536.0
2016-08-25 10:25:00,46.66,46.69,46.64,46.66,91083.0,35.4617,35.4845,35.4465,35.4617,91083.0
2016-08-25 10:30:00,46.66,46.68,46.63,46.65,114210.0,35.4617,35.4769,35.4389,35.4541,114210.0
2016-08-25 10:35:00,46.64,46.64,46.53,46.55,224174.0,35.4465,35.4465,35.3629,35.3781,224174.0
2016-08-25 10:40:00,46.55,46.57,46.51,46.54,157519.0,35.3781,35.3933,35.3477,35.3705,157519.0
2016-08-25 10:45:00,46.54,46.55,46.48,46.48,256900.0,35.3705,35.3781,35.3249,35.3249,256900.0
2016-08-25 10:50:00,46.49,46.55,46.49,46.5,224760.0,35.3325,35.3781,35.3325,35.3401,224760.0
2016-08-25 10:55:00,46.51,46.58,46.5,46.58,222734.0,35.3477,35.4009,35.3401,35.4009,222734.0
2016-08-25 11:00:00,46.58,46.64,46.56,46.59,295620.0,35.4009,35.4465,35.3857,35.4085,295620.0
2016-08-25 11:05:00,46.6,46.6,46.55,46.59,167449.0,35.4161,35.4161,35.3781,35.4085,167449.0
2016-08-25 11:10:00,46.59,46.65,46.57,46.64,257022.0,35.4085,35.4541,35.3933,35.4465,257022.0
2016-08-25 11:15:00,46.63,46.67,46.61,46.62,178353.0,35.4389,35.4693,35.4237,35.4313,178353.0
2016-08-25 11:20:00,46.62,46.64,46.58,46.59,198184.0,35.4313,35.4465,35.4009,35.4085,198184.0
2016-08-25 11:25:00,46.59,46.62,46.56,46.58,123154.0,35.4085,35.4313,35.3857,35.4009,123154.0
2016-08-25 11:30:00,46.57,46.59,46.52,46.52,199651.0,35.3933,35.4085,35.3553,35.3553,199651.0
2016-08-25 11:35:00,46.53,46.62,46.52,46.61,150677.0,35.3629,35.4313,35.3553,35.4237,150677.0
2016-08-25 11:40:00,46.61,46.64,46.58,46.64,243476.0,35.4237,35.4465,35.4009,35.4465,243476.0
2016-08-25 11:45:00,46.63,46.66,46.62,46.62,145702.0,35.4389,35.4617,35.4313,35.4313,145702.0
2016-08-25 11:50:00,46.63,46.69,46.61,46.67,324574.0,35.4389,35.4845,35.4237,35.4693,324574.0
2016-08-25 11:55:00,46.67,46.71,46.66,46.66,153166.0,35.4693,35.4997,35.4617,35.4617,153166.0
2016-08-25 12:00:00,46.66,46.66,46.57,46.6,253168.0,35.4617,35.4617,35.3933,35.4161,253168.0
2016-08-25 12:05:00,46.59,46.6,46.56,46.58,134176.0,35.4085,35.4161,35.3857,35.4009,134176.0
2016-08-25 12:10:00,46.58,46.59,46.55,46.57,103198.0,35.4009,35.4085,35.3781,35.3933,103198.0
2016-08-25 12:15:00,46.56,46.63,46.55,46.61,164988.0,35.3857,35.4389,35.3781,35.4237,164988.0
2016-08-25 12:20:00,46.6,46.63,46.59,46.62,125996.0,35.4161,35.4389,35.4085,35.4313,125996.0
2016-08-25 12:25:00,46.63,46.63,46.61,46.62,172030.0,35.4389,35.4389,35.4237,35.4313,172030.0
2016-08-25 12:30:00,46.63,46.64,46.6,46.62,101584.0,35.4389,35.4465,35.4161,35.4313,101584.0
2016-08-25 12:35:00,46.62,46.65,46.61,46.64,125905.0,35.4313,35.4541,35.4237,35.4465,125905.0
2016-08-25 12:40:00,46.64,46.66,46.61,46.62,107846.0,35.4465,35.4617,35.4237,35.4313,107846.0
2016-08-25 12:45:00,46.63,46.68,46.62,46.67,86719.0,35.4389,35.4769,35.4313,35.4693,86719.0
2016-08-25 12:50:00,46.67,46.68,46.66,46.66,50281.0,35.4693,35.4769,35.4617,35.4617,50281.0
2016-08-25 12:55:00,46.66,46.68,46.64,46.68,98400.0,35.4617,35.4769,35.4465,35.4769,98400.0
2016-08-25 13:00:00,46.68,46.69,46.65,46.67,86073.0,35.4769,35.4845,35.4541,35.4693,86073.0
2016-08-25 13:05:00,46.66,46.68,46.63,46.66,158154.0,35.4617,35.4769,35.4389,35.4617,158154.0
2016-08-25 13:10:00,46.66,46.68,46.66,46.66,77741.0,35.4617,35.4769,35.4617,35.4617,77741.0
2016-08-25 13:15:00,46.67,46.67,46.64,46.64,155795.0,35.4693,35.4693,35.4465,35.4465,155795.0
2016-08-25 13:20:00,46.64,46.65,46.63,46.63,100894.0,35.4465,35.4541,35.4389,35.4389,100894.0
2016-08-25 13:25:00,46.63,46.68,46.63,46.68,95232.0,35.4389,35.4769,35.4389,35.4769,95232.0
2016-08-25 13:30:00,46.68,46.69,46.64,46.65,158999.0,35.4769,35.4845,35.4465,35.4541,158999.0
2016-08-25 13:35:00,46.65,46.67,46.56,46.57,352521.0,35.4541,35.4693,35.3857,35.3933,352521.0
2016-08-25 13:40:00,46.57,46.62,46.56,46.61,190439.0,35.3933,35.4313,35.3857,35.4237,190439.0
2016-08-25 13:45:00,46.6,46.63,46.59,46.6,128008.0,35.4161,35.4389,35.4085,35.4161,128008.0
2016-08-25 13:50:00,46.61,46.65,46.6,46.65,128574.0,35.4237,35.4541,35.4161,35.4541,128574.0
2016-08-25 13:55:00,46.65,46.67,46.63,46.66,101986.0,35.4541,35.4693,35.4389,35.4617,101986.0
2016-08-25 14:00:00,46.66,46.67,46.63,46.64,204702.0,35.4617,35.4693,35.4389,35.4465,204702.0
2016-08-25 14:05:00,46.63,46.64,46.58,46.61,199789.0,35.4389,35.4465,35.4009,35.4237,199789.0
2016-08-25 14:10:00,46.61,46.65,46.6,46.63,160367.0,35.4237,35.4541,35.4161,35.4389,160367.0
2016-08-25 14:15:00,46.63,46.65,46.61,46.64,171187.0,35.4389,35.4541,35.4237,35.4465,171187.0
2016-08-25 14:20:00,46.64,46.66,46.58,46.63,125337.0,35.4465,35.4617,35.4009,35.4389,125337.0
2016-08-25 14:25:00,46.62,46.64,46.6,46.63,98158.0,35.4313,35.4465,35.4161,35.4389,98158.0
2016-08-25 14:30:00,46.62,46.65,46.61,46.63,114717.0,35.4313,35.4541,35.4237,35.4389,114717.0
2016-08-25 14:35:00,46.64,46.66,46.62,46.63,151905.0,35.4465,35.4617,35.4313,35.4389,151905.0
2016-08-25 14:40:00,46.63,46.65,46.62,46.64,109336.0,35.4389,35.4541,35.4313,35.4465,109336.0
2016-08-25 14:45:00,46.64,46.65,46.6,46.64,118180.0,35.4465,35.4541,35.4161,35.4465,118180.0
2016-08-25 14:50:00,46.64,46.64,46.6,46.61,113493.0,35.4465,35.4465,35.4161,35.4237,113493.0
2016-08-25 14:55:00,46.61,46.62,46.58,46.62,132630.0,35.4237,35.4313,35.4009,35.4313,132630.0
2016-08-25 15:00:00,46.62,46.63,46.59,46.59,142192.0,35.4313,35.4389,35.4085,35.4085,142192.0
2016-08-25 15:05:00,46.6,46.64,46.59,46.64,118957.0,35.4161,35.4465,35.4085,35.4465,118957.0
2016-08-25 15:10:00,46.64,46.65,46.62,46.62,123996.0,35.4465,35.4541,35.4313,35.4313,123996.0
2016-08-25 15:15:00,46.63,46.65,46.61,46.65,130852.0,35.4389,35.4541,35.4237,35.4541,130852.0
2016-08-25 15:20:00,46.65,46.66,46.62,46.65,191919.0,35.4541,35.4617,35.4313,35.4541,191919.0
2016-08-25 15:25:00,46.65,46.66,46.64,46.64,206656.0,35.4541,35.4617,35.4465,35.4465,206656.0
2016-08-25 15:30:00,46.64,46.68,46.64,46.65,253271.0,35.4465,35.4769,35.4465,35.4541,253271.0
2016-08-25 15:35:00,46.64,46.68,46.64,46.66,163139.0,35.4465,35.4769,35.4465,35.4617,163139.0
2016-08-25 15:40:00,46.66,46.69,46.65,46.66,195113.0,35.4617,35.4845,35.4541,35.4617,195113.0
2016-08-25 15:45:00,46.66,46.7,46.66,46.7,241720.0,35.4617,35.4921,35.4617,35.4921,241720.0
2016-08-25 15:50:00,46.7,46.72,46.69,46.72,317631.0,35.4921,35.5073,35.4845,35.5073,317631.0
2016-08-25 15:55:00,46.72,46.74,46.68,46.73,820795.0,35.5073,35.5225,35.4769,35.5149,820795.0
2016-08-26 09:30:00,46.83,46.99,46.78,46.78,492468.0,35.5909,35.7125,35.5529,35.5529,492468.0
2016-08-26 09:35:00,46.79,46.86,46.76,46.78,496121.0,35.5605,35.6137,35.5377,35.5529,496121.0
2016-08-26 09:40:00,46.78,46.82,46.77,46.8,402009.0,35.5529,35.5833,35.5453,35.5681,402009.0
2016-08-26 09:45:00,46.8,46.83,46.73,46.78,194151.0,35.5681,35.5909,35.5149,35.5529,194151.0
2016-08-26 09:50:00,46.78,46.79,46.73,46.79,241286.0,35.5529,35.5605,35.5149,35.5605,241286.0
2016-08-26 09:55:00,46.79,46.8,46.7,46.76,268855.0,35.5605,35.5681,35.4921,35.5377,268855.0
2016-08-26 10:00:00,46.75,47.23,46.71,47.2,1858248.0,35.5301,35.8949,35.4997,35.8721,1858248.0
2016-08-26 10:05:00,47.21,47.24,47.12,47.12,784372.0,35.8797,35.9025,35.8113,35.8113,784372.0
2016-08-26 10:10:00,47.12,47.15,46.76,46.86,935654.0,35.8113,35.8341,35.5377,35.6137,935654.0
2016-08-26 10:15:00,46.86,46.97,46.82,46.88,762102.0,35.6137,35.6973,35.5833,35.6289,762102.0
2016-08-26 10:20:00,46.89,46.94,46.81,46.92,431812.0,35.6365,35.6745,35.5757,35.6593,431812.0
2016-08-26 10:25:00,46.92,46.95,46.86,46.92,376735.0,35.6593,35.6821,35.6137,35.6593,376735.0
2016-08-26 10:30:00,46.91,47.01,46.87,46.92,315891.0,35.6517,35.7277,35.6213,35.6593,315891.0
2016-08-26 10:35:00,46.93,46.95,46.91,46.92,200017.0,35.6669,35.6821,35.6517,35.6593,200017.0
2016-08-26 10:40:00,46.92,46.95,46.91,46.93,121565.0,35.6593,35.6821,35.6517,35.6669,121565.0
2016-08-26 10:45:00,46.92,46.92,46.81,46.85,294396.0,35.6593,35.6593,35.5757,35.6061,294396.0
2016-08-26 10:50:00,46.85,46.85,46.78,46.82,170603.0,35.6061,35.6061,35.5529,35.5833,170603.0
2016-08-26 10:55:00,46.82,46.91,46.82,46.87,158562.0,35.5833,35.6517,35.5833,35.6213,158562.0
2016-08-26 11:00:00,46.88,46.92,46.84,46.84,123304.0,35.6289,35.6593,35.5985,35.5985,123304.0
2016-08-26 11:05:00,46.84,46.93,46.83,46.9,129458.0,35.5985,35.6669,35.5909,35.6441,129458.0
2016-08-26 11:10:00,46.91,46.93,46.88,46.9,161812.0,35.6517,35.6669,35.6289,35.6441,161812.0
2016-08-26 11:15:00,46.9,46.95,46.88,46.95,212586.0,35.6441,35.6821,35.6289,35.6821,212586.0
2016-08-26 11:20:00,46.95,47.0,46.94,46.97,197581.0,35.6821,35.7201,35.6745,35.6973,197581.0
2016-08-26 11:25:00,46.97,47.0,46.95,46.95,141297.0,35.6973,35.7201,35.6821,35.6821,141297.0
2016-08-26 11:30:00,46.95,46.99,46.95,46.97,131458.0,35.6821,35.7125,35.6821,35.6973,131458.0
2016-08-26 11:35:00,46.96,47.01,46.92,47.0,149429.0,35.6897,35.7277,35.6593,35.7201,149429.0
2016-08-26 11:40:00,47.0,47.0,46.89,47.0,248099.0,35.7201,35.7201,35.6365,35.7201,248099.0
2016-08-26 11:45:00,46.99,47.07,46.99,47.05,272602.0,35.7125,35.7733,35.7125,35.7581,272602.0
2016-08-26 11:50:00,47.05,47.06,46.82,46.92,305720.0,35.7581,35.7657,35.5833,35.6593,305720.0
2016-08-26 11:55:00,46.91,46.94,46.87,46.88,135521.0,35.6517,35.6745,35.6213,35.6289,135521.0
2016-08-26 12:00:00,46.88,46.89,46.74,46.77,220993.0,35.6289,35.6365,35.5225,35.5453,220993.0
2016-08-26 12:05:00,46.77,46.84,46.75,46.8,316164.0,35.5453,35.5985,35.5301,35.5681,316164.0
2016-08-26 12:10:00,46.79,46.85,46.72,46.85,348826.0,35.5605,35.6061,35.5073,35.6061,348826.0
2016-08-26 12:15:00,46.85,46.88,46.81,46.85,93977.0,35.6061,35.6289,35.5757,35.6061,93977.0
2016-08-26 12:20:00,46.86,46.95,46.85,46.91,163703.0,35.6137,35.6821,35.6061,35.6517,163703.0
2016-08-26 12:25:00,46.91,46.92,46.87,46.89,124022.0,35.6517,35.6593,35.6213,35.6365,124022.0
2016-08-26 12:30:00,46.89,46.9,46.85,46.9,89268.0,35.6365,35.6441,35.6061,35.6441,89268.0
2016-08-26 12:35:00,46.9,46.92,46.87,46.89,90041.0,35.6441,35.6593,35.6213,35.6365,90041.0
2016-08-26 12:40:00,46.89,46.91,46.86,46.89,168979.0,35.6365,35.6517,35.6137,35.6365,168979.0
2016-08-26 12:45:00,46.89,46.9,46.85,46.89,87100.0,35.6365,35.6441,35.6061,35.6365,87100.0
2016-08-26 12:50:00,46.89,46.91,46.83,46.86,126673.0,35.6365,35.6517,35.5909,35.6137,126673.0
2016-08-26 12:55:00,46.86,46.92,46.85,46.9,73310.0,35.6137,35.6593,35.6061,35.6441,73310.0
2016-08-26 13:00:00,46.9,46.99,46.89,46.92,146034.0,35.6441,35.7125,35.6365,35.6593,146034.0
2016-08-26 13:05:00,46.92,46.94,46.89,46.92,121407.0,35.6593,35.6745,35.6365,35.6593,121407.0
2016-08-26 13:10:00,46.91,46.95,46.89,46.9,115197.0,35.6517,35.6821,35.6365,35.6441,115197.0
2016-08-26 13:15:00,46.89,46.91,46.84,46.86,121632.0,35.6365,35.6517,35.5985,35.6137,121632.0
2016-08-26 13:20:00,46.86,46.89,46.84,46.88,80149.0,35.6137,35.6365,35.5985,35.6289,80149.0
2016-08-26 13:25:00,46.88,46.93,46.88,46.9,89654.0,35.6289,35.6669,35.6289,35.6441,89654.0
2016-08-26 13:30:00,46.9,46.91,46.86,46.88,74218.0,35.6441,35.6517,35.6137,35.6289,74218.0
2016-08-26 13:35:00,46.87,46.92,46.85,46.91,91677.0,35.6213,35.6593,35.6061,35.6517,91677.0
2016-08-26 13:40:00,46.92,46.92,46.87,46.88,129328.0,35.6593,35.6593,35.6213,35.6289,129328.0
2016-08-26 13:45:00,46.88,46.9,46.84,46.87,77175.0,35.6289,35.6441,35.5985,35.6213,77175.0
2016-08-26 13:50:00,46.87,46.88,46.83,46.86,130913.0,35.6213,35.6289,35.5909,35.6137,130913.0
2016-08-26 13:55:00,46.86,46.89,46.8,46.88,145715.0,35.6137,35.6365,35.5681,35.6289,145715.0
2016-08-26 14:00:00,46.87,46.87,46.81,46.83,203343.0,35.6213,35.6213,35.5757,35.5909,203343.0
2016-08-26 14:05:00,46.83,46.85,46.78,46.81,205049.0,35.5909,35.6061,35.5529,35.5757,205049.0
2016-08-26 14:10:00,46.8,46.85,46.78,46.81,214887.0,35.5681,35.6061,35.5529,35.5757,214887.0
2016-08-26 14:15:00,46.82,46.83,46.73,46.76,259536.0,35.5833,35.5909,35.5149,35.5377,259536.0
2016-08-26 14:20:00,46.76,46.79,46.72,46.76,208815.0,35.5377,35.5605,35.5073,35.5377,208815.0
2016-08-26 14:25:00,46.76,46.79,46.71,46.79,123359.0,35.5377,35.5605,35.4997,35.5605,123359.0
2016-08-26 14:30:00,46.78,46.79,46.74,46.77,123736.0,35.5529,35.5605,35.5225,35.5453,123736.0
2016-08-26 14:35:00,46.76,46.84,46.75,46.83,225308.0,35.5377,35.5985,35.5301,35.5909,225308.0
2016-08-26 14:40:00,46.83,46.88,46.82,46.85,164328.0,35.5909,35.6289,35.5833,35.6061,164328.0
2016-08-26 14:45:00,46.85,46.86,46.78,46.83,149439.0,35.6061,35.6137,35.5529,35.5909,149439.0
2016-08-26 14:50:00,46.82,46.84,46.75,46.79,172474.0,35.5833,35.5985,35.5301,35.5605,172474.0
2016-08-26 14:55:00,46.8,46.88,46.8,46.87,118589.0,35.5681,35.6289,35.5681,35.6213,118589.0
2016-08-26 15:00:00,46.86,46.89,46.84,46.84,89060.0,35.6137,35.6365,35.5985,35.5985,89060.0
2016-08-26 15:05:00,46.84,46.9,46.84,46.9,128163.0,35.5985,35.6441,35.5985,35.6441,128163.0
2016-08-26 15:10:00,46.91,46.92,46.85,46.89,117943.0,35.6517,35.6593,35.6061,35.6365,117943.0
2016-08-26 15:15:00,46.88,46.95,46.88,46.92,169127.0,35.6289,35.6821,35.6289,35.6593,169127.0
2016-08-26 15:20:00,46.92,46.95,46.87,46.95,152136.0,35.6593,35.6821,35.6213,35.6821,152136.0
2016-08-26 15:25:00,46.95,47.07,46.94,47.07,341679.0,35.6821,35.7733,35.6745,35.7733,341679.0
2016-08-26 15:30:00,47.07,47.12,47.06,47.08,279729.0,35.7733,35.8113,35.7657,35.7809,279729.0
2016-08-26 15:35:00,47.08,47.08,47.02,47.06,304977.0,35.7809,35.7809,35.7353,35.7657,304977.0
2016-08-26 15:40:00,47.07,47.13,47.07,47.12,450994.0,35.7733,35.8189,35.7733,35.8113,450994.0
2016-08-26 15:45:00,47.12,47.18,47.09,47.15,595953.0,35.8113,35.8569,35.7885,35.8341,595953.0
2016-08-26 15:50:00,47.15,47.17,47.11,47.12,544213.0,35.8341,35.8493,35.8037,35.8113,544213.0
2016-08-26 15:55:00,47.12,47.17,47.1,47.12,1450507.0,35.8113,35.8493,35.7961,35.8113,1450507.0
2016-08-29 09:30:00,47.19,47.38,47.13,47.25,863294.0,35.8645,36.0089,35.8189,35.9101,863294.0
2016-08-29 09:35:00,47.25,47.29,47.11,47.29,582860.0,35.9101,35.9405,35.8037,35.9405,582860.0
2016-08-29 09:40:00,47.29,47.36,47.17,47.18,557519.0,35.9405,35.9937,35.8493,35.8569,557519.0
2016-08-29 09:45:00,47.18,47.27,47.13,47.17,363073.0,35.8569,35.9253,35.8189,35.8493,363073.0
2016-08-29 09:50:00,47.18,47.32,47.17,47.31,216364.0,35.8569,35.9633,35.8493,35.9557,216364.0
2016-08-29 09:55:00,47.31,47.36,47.28,47.34,285860.0,35.9557,35.9937,35.9329,35.9785,285860.0
2016-08-29 10:00:00,47.34,47.44,47.33,47.44,302257.0,35.9785,36.0545,35.9709,36.0545,302257.0
2016-08-29 10:05:00,47.44,47.59,47.43,47.55,591773.0,36.0545,36.1685,36.0469,36.1381,591773.0
2016-08-29 10:10:00,47.55,47.64,47.52,47.61,392830.0,36.1381,36.2065,36.1153,36.1837,392830.0
2016-08-29 10:15:00,47.61,47.63,47.53,47.59,262271.0,36.1837,36.1989,36.1229,36.1685,262271.0
2016-08-29 10:20:00,47.58,47.65,47.57,47.64,197370.0,36.1609,36.2141,36.1533,36.2065,197370.0
2016-08-29 10:25:00,47.64,47.65,47.61,47.62,172047.0,36.2065,36.2141,36.1837,36.1913,172047.0
2016-08-29 10:30:00,47.63,47.69,47.54,47.56,351193.0,36.1989,36.2445,36.1305,36.1457,351193.0
2016-08-29 10:35:00,47.55,47.57,47.48,47.52,213735.0,36.1381,36.1533,36.0849,36.1153,213735.0
2016-08-29 10:40:00,47.52,47.55,47.49,47.51,158229.0,36.1153,36.1381,36.0925,36.1077,158229.0
2016-08-29 10:45:00,47.5,47.55,47.46,47.48,166244.0,36.1001,36.1381,36.0697,36.0849,166244.0
2016-08-29 10:50:00,47.48,47.56,47.48,47.51,216685.0,36.0849,36.1457,36.0849,36.1077,216685.0
2016-08-29 10:55:00,47.51,47.55,47.5,47.52,145306.0,36.1077,36.1381,36.1001,36.1153,145306.0
2016-08-29 11:00:00,47.53,47.57,47.51,47.51,185702.0,36.1229,36.1533,36.1077,36.1077,185702.0
2016-08-29 11:05:00,47.52,47.52,47.45,47.46,217018.0,36.1153,36.1153,36.0621,36.0697,217018.0
2016-08-29 11:10:00,47.45,47.49,47.45,47.47,132195.0,36.0621,36.0925,36.0621,36.0773,132195.0
2016-08-29 11:15:00,47.47,47.48,47.39,47.4,166913.0,36.0773,36.0849,36.0165,36.0241,166913.0
2016-08-29 11:20:00,47.4,47.46,47.39,47.41,224891.0,36.0241,36.0697,36.0165,36.0317,224891.0
2016-08-29 11:25:00,47.41,47.48,47.4,47.47,140068.0,36.0317,36.0849,36.0241,36.0773,140068.0
2016-08-29 11:30:00,47.48,47.49,47.42,47.43,122458.0,36.0849,36.0925,36.0393,36.0469,122458.0
2016-08-29 11:35:00,47.44,47.44,47.4,47.4,100024.0,36.0545,36.0545,36.0241,36.0241,100024.0
2016-08-29 11:40:00,47.41,47.43,47.4,47.41,77519.0,36.0317,36.0469,36.0241,36.0317,77519.0
2016-08-29 11:45:00,47.41,47.46,47.41,47.44,105344.0,36.0317,36.0697,36.0317,36.0545,105344.0
2016-08-29 11:50:00,47.45,47.47,47.42,47.46,172415.0,36.0621,36.0773,36.0393,36.0697,172415.0
2016-08-29 11:55:00,47.46,47.5,47.44,47.5,67386.0,36.0697,36.1001,36.0545,36.1001,67386.0
2016-08-29 12:00:00,47.5,47.5,47.42,47.43,166306.0,36.1001,36.1001,36.0393,36.0469,166306.0
2016-08-29 12:05:00,47.43,47.49,47.42,47.48,169212.0,36.0469,36.0925,36.0393,36.0849,169212.0
2016-08-29 12:10:00,47.47,47.49,47.45,47.46,93306.0,36.0773,36.0925,36.0621,36.0697,93306.0
2016-08-29 12:15:00,47.46,47.48,47.44,47.45,195586.0,36.0697,36.0849,36.0545,36.0621,195586.0
2016-08-29 12:20:00,47.44,47.47,47.43,47.44,179350.0,36.0545,36.0773,36.0469,36.0545,179350.0
2016-08-29 12:25:00,47.44,47.46,47.42,47.46,68989.0,36.0545,36.0697,36.0393,36.0697,68989.0
2016-08-29 12:30:00,47.46,47.46,47.44,47.46,44621.0,36.0697,36.0697,36.0545,36.0697,44621.0
2016-08-29 12:35:00,47.46,47.48,47.41,47.41,155638.0,36.0697,36.0849,36.0317,36.0317,155638.0
2016-08-29 12:40:00,47.41,47.44,47.39,47.42,144475.0,36.0317,36.0545,36.0165,36.0393,144475.0
2016-08-29 12:45:00,47.42,47.47,47.41,47.45,145481.0,36.0393,36.0773,36.0317,36.0621,145481.0
2016-08-29 12:50:00,47.46,47.5,47.45,47.5,120780.0,36.0697,36.1001,36.0621,36.1001,120780.0
2016-08-29 12:55:00,47.49,47.52,47.46,47.47,136675.0,36.0925,36.1153,36.0697,36.0773,136675.0
2016-08-29 13:00:00,47.48,47.49,47.44,47.45,129359.0,36.0849,36.0925,36.0545,36.0621,129359.0
2016-08-29 13:05:00,47.45,47.47,47.42,47.47,139686.0,36.0621,36.0773,36.0393,36.0773,139686.0
2016-08-29 13:10:00,47.46,47.5,47.46,47.49,71652.0,36.0697,36.1001,36.0697,36.0925,71652.0
2016-08-29 13:15:00,47.49,47.5,47.47,47.48,61331.0,36.0925,36.1001,36.0773,36.0849,61331.0
2016-08-29 13:20:00,47.48,47.49,47.47,47.48,33085.0,36.0849,36.0925,36.0773,36.0849,33085.0
2016-08-29 13:25:00,47.48,47.48,47.44,47.47,65618.0,36.0849,36.0849,36.0545,36.0773,65618.0
2016-08-29 13:30:00,47.46,47.48,47.45,47.46,183016.0,36.0697,36.0849,36.0621,36.0697,183016.0
2016-08-29 13:35:00,47.46,47.47,47.45,47.45,105117.0,36.0697,36.0773,36.0621,36.0621,105117.0
2016-08-29 13:40:00,47.45,47.48,47.45,47.46,47692.0,36.0621,36.0849,36.0621,36.0697,47692.0
2016-08-29 13:45:00,47.47,47.5,47.43,47.45,155787.0,36.0773,36.1001,36.0469,36.0621,155787.0
2016-08-29 13:50:00,47.45,47.47,47.44,47.44,89440.0,36.0621,36.0773,36.0545,36.0545,89440.0
2016-08-29 13:55:00,47.44,47.45,47.44,47.45,30276.0,36.0545,36.0621,36.0545,36.0621,30276.0
2016-08-29 14:00:00,47.45,47.45,47.38,47.41,191204.0,36.0621,36.0621,36.0089,36.0317,191204.0
2016-08-29 14:05:00,47.41,47.42,47.38,47.41,114490.0,36.0317,36.0393,36.0089,36.0317,114490.0
2016-08-29 14:10:00,47.41,47.45,47.41,47.45,101725.0,36.0317,36.0621,36.0317,36.0621,101725.0
2016-08-29 14:15:00,47.45,47.45,47.39,47.42,96603.0,36.0621,36.0621,36.0165,36.0393,96603.0
2016-08-29 14:20:00,47.43,47.45,47.4,47.42,82784.0,36.0469,36.0621,36.0241,36.0393,82784.0
2016-08-29 14:25:00,47.41,47.43,47.38,47.4,97082.0,36.0317,36.0469,36.0089,36.0241,97082.0
2016-08-29 14:30:00,47.4,47.42,47.39,47.39,84488.0,36.0241,36.0393,36.0165,36.0165,84488.0
2016-08-29 14:35:00,47.39,47.4,47.32,47.34,206070.0,36.0165,36.0241,35.9633,35.9785,206070.0
2016-08-29 14:40:00,47.33,47.35,47.31,47.34,140783.0,35.9709,35.9861,35.9557,35.9785,140783.0
2016-08-29 14:45:00,47.34,47.37,47.33,47.37,67651.0,35.9785,36.0013,35.9709,36.0013,67651.0
2016-08-29 14:50:00,47.37,47.39,47.35,47.38,154212.0,36.0013,36.0165,35.9861,36.0089,154212.0
2016-08-29 14:55:00,47.38,47.38,47.3,47.31,186516.0,36.0089,36.0089,35.9481,35.9557,186516.0
2016-08-29 15:00:00,47.31,47.33,47.3,47.33,93676.0,35.9557,35.9709,35.9481,35.9709,93676.0
2016-08-29 15:05:00,47.33,47.34,47.3,47.32,89634.0,35.9709,35.9785,35.9481,35.9633,89634.0
2016-08-29 15:10:00,47.32,47.33,47.28,47.3,177215.0,35.9633,35.9709,35.9329,35.9481,177215.0
2016-08-29 15:15:00,47.29,47.33,47.29,47.32,109118.0,35.9405,35.9709,35.9405,35.9633,109118.0
2016-08-29 15:20:00,47.32,47.33,47.26,47.26,247331.0,35.9633,35.9709,35.9177,35.9177,247331.0
2016-08-29 15:25:00,47.26,47.31,47.24,47.3,298908.0,35.9177,35.9557,35.9025,35.9481,298908.0
2016-08-29 15:30:00,47.3,47.31,47.28,47.28,322095.0,35.9481,35.9557,35.9329,35.9329,322095.0
2016-08-29 15:35:00,47.28,47.29,47.24,47.26,228388.0,35.9329,35.9405,35.9025,35.9177,228388.0
2016-08-29 15:40:00,47.26,47.29,47.24,47.28,258552.0,35.9177,35.9405,35.9025,35.9329,258552.0
2016-08-29 15:45:00,47.29,47.33,47.27,47.32,189126.0,35.9405,35.9709,35.9253,35.9633,189126.0
2016-08-29 15:50:00,47.32,47.32,47.27,47.29,243333.0,35.9633,35.9633,35.9253,35.9405,243333.0
2016-08-29 15:55:00,47.29,47.29,47.26,47.27,765740.0,35.9405,35.9405,35.9177,35.9253,765740.0
2016-08-30 09:30:00,47.22,47.45,47.21,47.3,633848.0,35.8873,36.0621,35.8797,35.9481,633848.0
2016-08-30 09:35:00,47.3,47.36,47.24,47.33,438043.0,35.9481,35.9937,35.9025,35.9709,438043.0
2016-08-30 09:40:00,47.33,47.45,47.28,47.3,425450.0,35.9709,36.0621,35.9329,35.9481,425450.0
2016-08-30 09:45:00,47.3,47.4,47.29,47.37,517834.0,35.9481,36.0241,35.9405,36.0013,517834.0
2016-08-30 09:50:00,47.37,47.5,47.32,47.5,323095.0,36.0013,36.1001,35.9633,36.1001,323095.0
2016-08-30 09:55:00,47.5,47.53,47.46,47.5,302812.0,36.1001,36.1229,36.0697,36.1001,302812.0
2016-08-30 10:00:00,47.49,47.57,47.45,47.54,352102.0,36.0925,36.1533,36.0621,36.1305,352102.0
2016-08-30 10:05:00,47.54,47.55,47.45,47.47,207255.0,36.1305,36.1381,36.0621,36.0773,207255.0
2016-08-30 10:10:00,47.47,47.49,47.37,47.39,258573.0,36.0773,36.0925,36.0013,36.0165,258573.0
2016-08-30 10:15:00,47.39,47.45,47.38,47.39,143861.0,36.0165,36.0621,36.0089,36.0165,143861.0
2016-08-30 10:20:00,47.38,47.43,47.36,47.39,148577.0,36.0089,36.0469,35.9937,36.0165,148577.0
2016-08-30 10:25:00,47.4,47.41,47.34,47.34,168626.0,36.0241,36.0317,35.9785,35.9785,168626.0
2016-08-30 10:30:00,47.34,47.36,47.29,47.31,370254.0,35.9785,35.9937,35.9405,35.9557,370254.0
2016-08-30 10:35:00,47.3,47.34,47.26,47.29,285722.0,35.9481,35.9785,35.9177,35.9405,285722.0
2016-08-30 10:40:00,47.28,47.31,47.25,47.28,229856.0,35.9329,35.9557,35.9101,35.9329,229856.0
2016-08-30 10:45:00,47.29,47.33,47.25,47.32,354715.0,35.9405,35.9709,35.9101,35.9633,354715.0
2016-08-30 10:50:00,47.32,47.33,47.29,47.32,316899.0,35.9633,35.9709,35.9405,35.9633,316899.0
2016-08-30 10:55:00,47.32,47.41,47.31,47.37,160979.0,35.9633,36.0317,35.9557,36.0013,160979.0
2016-08-30 11:00:00,47.36,47.43,47.34,47.42,122730.0,35.9937,36.0469,35.9785,36.0393,122730.0
2016-08-30 11:05:00,47.42,47.44,47.4,47.42,137054.0,36.0393,36.0545,36.0241,36.0393,137054.0
2016-08-30 11:10:00,47.43,47.46,47.42,47.43,140962.0,36.0469,36.0697,36.0393,36.0469,140962.0
2016-08-30 11:15:00,47.42,47.55,47.42,47.53,247944.0,36.0393,36.1381,36.0393,36.1229,247944.0
2016-08-30 11:20:00,47.53,47.55,47.51,47.53,129409.0,36.1229,36.1381,36.1077,36.1229,129409.0
2016-08-30 11:25:00,47.54,47.55,47.51,47.51,109224.0,36.1305,36.1381,36.1077,36.1077,109224.0
2016-08-30 11:30:00,47.52,47.54,47.5,47.51,161472.0,36.1153,36.1305,36.1001,36.1077,161472.0
2016-08-30 11:35:00,47.51,47.52,47.46,47.5,233167.0,36.1077,36.1153,36.0697,36.1001,233167.0
2016-08-30 11:40:00,47.5,47.51,47.46,47.49,127101.0,36.1001,36.1077,36.0697,36.0925,127101.0
2016-08-30 11:45:00,47.48,47.5,47.47,47.49,135887.0,36.0849,36.1001,36.0773,36.0925,135887.0
2016-08-30 11:50:00,47.5,47.55,47.49,47.54,180266.0,36.1001,36.1381,36.0925,36.1305,180266.0
2016-08-30 11:55:00,47.54,47.56,47.51,47.54,164564.0,36.1305,36.1457,36.1077,36.1305,164564.0
2016-08-30 12:00:00,47.53,47.59,47.53,47.59,248823.0,36.1229,36.1685,36.1229,36.1685,248823.0
2016-08-30 12:05:00,47.59,47.64,47.58,47.64,383552.0,36.1685,36.2065,36.1609,36.2065,383552.0
2016-08-30 12:10:00,47.63,47.72,47.63,47.71,239217.0,36.1989,36.2673,36.1989,36.2597,239217.0
2016-08-30 12:15:00,47.71,47.73,47.63,47.63,187336.0,36.2597,36.2749,36.1989,36.1989,187336.0
2016-08-30 12:20:00,47.63,47.69,47.63,47.69,118778.0,36.1989,36.2445,36.1989,36.2445,118778.0
2016-08-30 12:25:00,47.69,47.7,47.65,47.66,154830.0,36.2445,36.2521,36.2141,36.2217,154830.0
2016-08-30 12:30:00,47.65,47.69,47.65,47.66,52317.0,36.2141,36.2445,36.2141,36.2217,52317.0
2016-08-30 12:35:00,47.66,47.73,47.65,47.72,188438.0,36.2217,36.2749,36.2141,36.2673,188438.0
2016-08-30 12:40:00,47.71,47.72,47.67,47.67,68140.0,36.2597,36.2673,36.2293,36.2293,68140.0
2016-08-30 12:45:00,47.68,47.7,47.65,47.68,118243.0,36.2369,36.2521,36.2141,36.2369,118243.0
2016-08-30 12:50:00,47.68,47.74,47.67,47.74,94936.0,36.2369,36.2825,36.2293,36.2825,94936.0
2016-08-30 12:55:00,47.73,47.75,47.7,47.72,127185.0,36.2749,36.2901,36.2521,36.2673,127185.0
2016-08-30 13:00:00,47.71,47.74,47.7,47.73,78816.0,36.2597,36.2825,36.2521,36.2749,78816.0
2016-08-30 13:05:00,47.73,47.73,47.68,47.7,124233.0,36.2749,36.2749,36.2369,36.2521,124233.0
2016-08-30 13:10:00,47.7,47.71,47.68,47.7,85309.0,36.2521,36.2597,36.2369,36.2521,85309.0
2016-08-30 13:15:00,47.7,47.74,47.69,47.69,120270.0,36.2521,36.2825,36.2445,36.2445,120270.0
2016-08-30 13:20:00,47.69,47.72,47.68,47.72,65885.0,36.2445,36.2673,36.2369,36.2673,65885.0
2016-08-30 13:25:00,47.72,47.72,47.65,47.66,121857.0,36.2673,36.2673,36.2141,36.2217,121857.0
2016-08-30 13:30:00,47.66,47.7,47.66,47.67,52495.0,36.2217,36.2521,36.2217,36.2293,52495.0
2016-08-30 13:35:00,47.67,47.68,47.63,47.63,137069.0,36.2293,36.2369,36.1989,36.1989,137069.0
2016-08-30 13:40:00,47.64,47.66,47.61,47.63,142221.0,36.2065,36.2217,36.1837,36.1989,142221.0
2016-08-30 13:45:00,47.63,47.63,47.59,47.61,78064.0,36.1989,36.1989,36.1685,36.1837,78064.0
2016-08-30 13:50:00,47.62,47.66,47.61,47.65,80311.0,36.1913,36.2217,36.1837,36.2141,80311.0
2016-08-30 13:55:00,47.65,47.68,47.63,47.66,85173.0,36.2141,36.2369,36.1989,36.2217,85173.0
2016-08-30 14:00:00,47.66,47.67,47.57,47.6,135356.0,36.2217,36.2293,36.1533,36.1761,135356.0
2016-08-30 14:05:00,47.6,47.61,47.56,47.59,98218.0,36.1761,36.1837,36.1457,36.1685,98218.0
2016-08-30 14:10:00,47.59,47.63,47.58,47.62,86876.0,36.1685,36.1989,36.1609,36.1913,86876.0
2016-08-30 14:15:00,47.62,47.65,47.6,47.63,128027.0,36.1913,36.2141,36.1761,36.1989,128027.0
2016-08-30 14:20:00,47.62,47.67,47.62,47.64,117197.0,36.1913,36.2293,36.1913,36.2065,117197.0
2016-08-30 14:25:00,47.64,47.67,47.63,47.66,64161.0,36.2065,36.2293,36.1989,36.2217,64161.0
2016-08-30 14:30:00,47.66,47.67,47.63,47.66,71593.0,36.2217,36.2293,36.1989,36.2217,71593.0
2016-08-30 14:35:00,47.66,47.7,47.65,47.69,145397.0,36.2217,36.2521,36.2141,36.2445,145397.0
2016-08-30 14:40:00,47.68,47.7,47.68,47.69,128179.0,36.2369,36.2521,36.2369,36.2445,128179.0
2016-08-30 14:45:00,47.69,47.7,47.68,47.68,125422.0,36.2445,36.2521,36.2369,36.2369,125422.0
2016-08-30 14:50:00,47.68,47.73,47.68,47.73,139279.0,36.2369,36.2749,36.2369,36.2749,139279.0
2016-08-30 14:55:00,47.72,47.73,47.71,47.72,120966.0,36.2673,36.2749,36.2597,36.2673,120966.0
2016-08-30 15:00:00,47.73,47.76,47.7,47.76,224298.0,36.2749,36.2977,36.2521,36.2977,224298.0
2016-08-30 15:05:00,47.76,47.84,47.74,47.84,235908.0,36.2977,36.3585,36.2825,36.3585,235908.0
2016-08-30 15:10:00,47.84,47.87,47.83,47.87,229807.0,36.3585,36.3813,36.3509,36.3813,229807.0
2016-08-30 15:15:00,47.87,47.87,47.81,47.83,180632.0,36.3813,36.3813,36.3357,36.3509,180632.0
2016-08-30 15:20:00,47.83,47.83,47.78,47.82,186820.0,36.3509,36.3509,36.3129,36.3433,186820.0
2016-08-30 15:25:00,47.81,47.84,47.8,47.84,132985.0,36.3357,36.3585,36.3281,36.3585,132985.0
2016-08-30 15:30:00,47.84,47.85,47.81,47.81,162240.0,36.3585,36.3661,36.3357,36.3357,162240.0
2016-08-30 15:35:00,47.81,47.9,47.8,47.9,304741.0,36.3357,36.4041,36.3281,36.4041,304741.0
2016-08-30 15:40:00,47.9,47.92,47.88,47.92,242642.0,36.4041,36.4193,36.3889,36.4193,242642.0
2016-08-30 15:45:00,47.92,47.93,47.85,47.85,462740.0,36.4193,36.4269,36.3661,36.3661,462740.0
2016-08-30 15:50:00,47.85,47.86,47.84,47.84,244338.0,36.3661,36.3737,36.3585,36.3585,244338.0
2016-08-30 15:55:00,47.85,47.9,47.84,47.9,803382.0,36.3661,36.4041,36.3585,36.4041,803382.0
2016-08-31 09:30:00,47.97,48.11,47.96,48.08,1497560.0,36.4573,36.5637,36.4497,36.5409,1497560.0
2016-08-31 09:35:00,48.08,48.18,48.05,48.08,863407.0,36.5409,36.6169,36.5181,36.5409,863407.0
2016-08-31 09:40:00,48.09,48.12,47.91,47.95,590187.0,36.5485,36.5713,36.4117,36.4421,590187.0
2016-08-31 09:45:00,47.94,48.05,47.88,48.03,551905.0,36.4345,36.5181,36.3889,36.5029,551905.0
2016-08-31 09:50:00,48.03,48.08,48.01,48.03,249373.0,36.5029,36.5409,36.4877,36.5029,249373.0
2016-08-31 09:55:00,48.02,48.04,47.94,47.98,198550.0,36.4953,36.5105,36.4345,36.4649,198550.0
2016-08-31 10:00:00,47.97,48.02,47.91,47.98,255658.0,36.4573,36.4953,36.4117,36.4649,255658.0
2016-08-31 10:05:00,47.98,48.0,47.94,47.99,216154.0,36.4649,36.4801,36.4345,36.4725,216154.0
2016-08-31 10:10:00,47.98,47.99,47.9,47.92,277069.0,36.4649,36.4725,36.4041,36.4193,277069.0
2016-08-31 10:15:00,47.91,47.96,47.86,47.9,363230.0,36.4117,36.4497,36.3737,36.4041,363230.0
2016-08-31 10:20:00,47.91,47.91,47.81,47.85,183614.0,36.4117,36.4117,36.3357,36.3661,183614.0
2016-08-31 10:25:00,47.85,47.89,47.78,47.83,384597.0,36.3661,36.3965,36.3129,36.3509,384597.0
2016-08-31 10:30:00,47.82,47.85,47.74,47.74,186502.0,36.3433,36.3661,36.2825,36.2825,186502.0
2016-08-31 10:35:00,47.73,47.74,47.69,47.72,163756.0,36.2749,36.2825,36.2445,36.2673,163756.0
2016-08-31 10:40:00,47.73,47.73,47.63,47.69,179232.0,36.2749,36.2749,36.1989,36.2445,179232.0
2016-08-31 10:45:00,47.69,47.77,47.68,47.73,167318.0,36.2445,36.3053,36.2369,36.2749,167318.0
2016-08-31 10:50:00,47.75,47.76,47.7,47.74,101874.0,36.2901,36.2977,36.2521,36.2825,101874.0
2016-08-31 10:55:00,47.73,47.75,47.63,47.63,142184.0,36.2749,36.2901,36.1989,36.1989,142184.0
2016-08-31 11:00:00,47.62,47.63,47.57,47.59,175047.0,36.1913,36.1989,36.1533,36.1685,175047.0
2016-08-31 11:05:00,47.59,47.59,47.47,47.5,233636.0,36.1685,36.1685,36.0773,36.1001,233636.0
2016-08-31 11:10:00,47.5,47.58,47.48,47.51,158741.0,36.1001,36.1609,36.0849,36.1077,158741.0
2016-08-31 11:15:00,47.51,47.57,47.5,47.52,152106.0,36.1077,36.1533,36.1001,36.1153,152106.0
2016-08-31 11:20:00,47.51,47.58,47.49,47.56,125270.0,36.1077,36.1609,36.0925,36.1457,125270.0
2016-08-31 11:25:00,47.57,47.61,47.56,47.58,214452.0,36.1533,36.1837,36.1457,36.1609,214452.0
2016-08-31 11:30:00,47.59,47.59,47.54,47.55,398625.0,36.1685,36.1685,36.1305,36.1381,398625.0
2016-08-31 11:35:00,47.55,47.55,47.45,47.48,120027.0,36.1381,36.1381,36.0621,36.0849,120027.0
2016-08-31 11:40:00,47.48,47.49,47.41,47.47,153410.0,36.0849,36.0925,36.0317,36.0773,153410.0
2016-08-31 11:45:00,47.47,47.48,47.44,47.45,70492.0,36.0773,36.0849,36.0545,36.0621,70492.0
2016-08-31 11:50:00,47.45,47.48,47.4,47.42,105040.0,36.0621,36.0849,36.0241,36.0393,105040.0
2016-08-31 11:55:00,47.41,47.43,47.36,47.38,114482.0,36.0317,36.0469,35.9937,36.0089,114482.0
2016-08-31 12:00:00,47.37,47.37,47.31,47.31,217282.0,36.0013,36.0013,35.9557,35.9557,217282.0
2016-08-31 12:05:00,47.31,47.35,47.28,47.34,176295.0,35.9557,35.9861,35.9329,35.9785,176295.0
2016-08-31 12:10:00,47.34,47.35,47.32,47.34,95398.0,35.9785,35.9861,35.9633,35.9785,95398.0
2016-08-31 12:15:00,47.34,47.34,47.26,47.29,127815.0,35.9785,35.9785,35.9177,35.9405,127815.0
2016-08-31 12:20:00,47.28,47.31,47.25,47.27,294442.0,35.9329,35.9557,35.9101,35.9253,294442.0
2016-08-31 12:25:00,47.26,47.34,47.25,47.33,81009.0,35.9177,35.9785,35.9101,35.9709,81009.0
2016-08-31 12:30:00,47.33,47.36,47.27,47.32,185876.0,35.9709,35.9937,35.9253,35.9633,185876.0
2016-08-31 12:35:00,47.33,47.47,47.33,47.44,221541.0,35.9709,36.0773,35.9709,36.0545,221541.0
2016-08-31 12:40:00,47.44,47.46,47.43,47.44,90624.0,36.0545,36.0697,36.0469,36.0545,90624.0
2016-08-31 12:45:00,47.44,47.49,47.43,47.45,190087.0,36.0545,36.0925,36.0469,36.0621,190087.0
2016-08-31 12:50:00,47.45,47.47,47.43,47.46,225575.0,36.0621,36.0773,36.0469,36.0697,225575.0
2016-08-31 12:55:00,47.47,47.51,47.46,47.5,138243.0,36.0773,36.1077,36.0697,36.1001,138243.0
2016-08-31 13:00:00,47.5,47.51,47.45,47.47,173973.0,36.1001,36.1077,36.0621,36.0773,173973.0
2016-08-31 13:05:00,47.46,47.51,47.45,47.48,149429.0,36.0697,36.1077,36.0621,36.0849,149429.0
2016-08-31 13:10:00,47.48,47.52,47.47,47.5,155941.0,36.0849,36.1153,36.0773,36.1001,155941.0
2016-08-31 13:15:00,47.5,47.5,47.46,47.48,103078.0,36.1001,36.1001,36.0697,36.0849,103078.0
2016-08-31 13:20:00,47.48,47.54,47.47,47.53,107592.0,36.0849,36.1305,36.0773,36.1229,107592.0
2016-08-31 13:25:00,47.54,47.55,47.52,47.54,195326.0,36.1305,36.1381,36.1153,36.1305,195326.0
2016-08-31 13:30:00,47.55,47.58,47.55,47.56,135484.0,36.1381,36.1609,36.1381,36.1457,135484.0
2016-08-31 13:35:00,47.56,47.6,47.55,47.58,111639.0,36.1457,36.1761,36.1381,36.1609,111639.0
2016-08-31 13:40:00,47.58,47.65,47.57,47.63,135388.0,36.1609,36.2141,36.1533,36.1989,135388.0
2016-08-31 13:45:00,47.62,47.65,47.61,47.63,96855.0,36.1913,36.2141,36.1837,36.1989,96855.0
2016-08-31 13:50:00,47.63,47.65,47.61,47.63,69269.0,36.1989,36.2141,36.1837,36.1989,69269.0
2016-08-31 13:55:00,47.63,47.64,47.59,47.62,85296.0,36.1989,36.2065,36.1685,36.1913,85296.0
2016-08-31 14:00:00,47.63,47.66,47.61,47.66,92410.0,36.1989,36.2217,36.1837,36.2217,92410.0
2016-08-31 14:05:00,47.66,47.74,47.66,47.72,172840.0,36.2217,36.2825,36.2217,36.2673,172840.0
2016-08-31 14:10:00,47.72,47.73,47.67,47.7,132897.0,36.2673,36.2749,36.2293,36.2521,132897.0
2016-08-31 14:15:00,47.7,47.71,47.66,47.67,132172.0,36.2521,36.2597,36.2217,36.2293,132172.0
2016-08-31 14:20:00,47.66,47.67,47.61,47.65,123392.0,36.2217,36.2293,36.1837,36.2141,123392.0
2016-08-31 14:25:00,47.65,47.68,47.64,47.65,165498.0,36.2141,36.2369,36.2065,36.2141,165498.0
2016-08-31 14:30:00,47.65,47.66,47.59,47.61,88341.0,36.2141,36.2217,36.1685,36.1837,88341.0
2016-08-31 14:35:00,47.61,47.64,47.59,47.62,118261.0,36.1837,36.2065,36.1685,36.1913,118261.0
2016-08-31 14:40:00,47.62,47.62,47.56,47.58,132206.0,36.1913,36.1913,36.1457,36.1609,132206.0
2016-08-31 14:45:00,47.58,47.58,47.52,47.56,101761.0,36.1609,36.1609,36.1153,36.1457,101761.0
2016-08-31 14:50:00,47.55,47.57,47.52,47.55,122138.0,36.1381,36.1533,36.1153,36.1381,122138.0
2016-08-31 14:55:00,47.54,47.56,47.53,47.54,106673.0,36.1305,36.1457,36.1229,36.1305,106673.0
2016-08-31 15:00:00,47.53,47.65,47.53,47.64,180677.0,36.1229,36.2141,36.1229,36.2065,180677.0
2016-08-31 15:05:00,47.63,47.64,47.59,47.61,170771.0,36.1989,36.2065,36.1685,36.1837,170771.0
2016-08-31 15:10:00,47.62,47.63,47.57,47.62,170493.0,36.1913,36.1989,36.1533,36.1913,170493.0
2016-08-31 15:15:00,47.61,47.66,47.6,47.62,236301.0,36.1837,36.2217,36.1761,36.1913,236301.0
2016-08-31 15:20:00,47.63,47.64,47.59,47.64,164337.0,36.1989,36.2065,36.1685,36.2065,164337.0
2016-08-31 15:25:00,47.64,47.69,47.62,47.69,154564.0,36.2065,36.2445,36.1913,36.2445,154564.0
2016-08-31 15:30:00,47.69,47.69,47.61,47.65,192649.0,36.2445,36.2445,36.1837,36.2141,192649.0
2016-08-31 15:35:00,47.65,47.7,47.65,47.7,235421.0,36.2141,36.2521,36.2141,36.2521,235421.0
2016-08-31 15:40:00,47.7,47.75,47.69,47.73,268799.0,36.2521,36.2901,36.2445,36.2749,268799.0
2016-08-31 15:45:00,47.73,47.74,47.66,47.68,310327.0,36.2749,36.2825,36.2217,36.2369,310327.0
2016-08-31 15:50:00,47.68,47.71,47.67,47.69,304938.0,36.2369,36.2597,36.2293,36.2445,304938.0
2016-08-31 15:55:00,47.68,47.76,47.67,47.72,961838.0,36.2369,36.2977,36.2293,36.2673,961838.0
2016-09-01 09:30:00,47.8,48.01,47.79,47.98,586496.0,36.3281,36.4877,36.3205,36.4649,586496.0
2016-09-01 09:35:00,47.98,48.03,47.84,47.86,398481.0,36.4649,36.5029,36.3585,36.3737,398481.0
2016-09-01 09:40:00,47.87,47.88,47.71,47.72,362750.0,36.3813,36.3889,36.2597,36.2673,362750.0
2016-09-01 09:45:00,47.72,47.75,47.64,47.67,271150.0,36.2673,36.2901,36.2065,36.2293,271150.0
2016-09-01 09:50:00,47.68,47.7,47.49,47.52,340952.0,36.2369,36.2521,36.0925,36.1153,340952.0
2016-09-01 09:55:00,47.51,47.62,47.51,47.55,204232.0,36.1077,36.1913,36.1077,36.1381,204232.0
2016-09-01 10:00:00,47.55,47.55,47.33,47.5,479838.0,36.1381,36.1381,35.9709,36.1001,479838.0
2016-09-01 10:05:00,47.49,47.51,47.36,47.43,325848.0,36.0925,36.1077,35.9937,36.0469,325848.0
2016-09-01 10:10:00,47.43,47.49,47.36,47.46,212195.0,36.0469,36.0925,35.9937,36.0697,212195.0
2016-09-01 10:15:00,47.46,47.55,47.42,47.44,137554.0,36.0697,36.1381,36.0393,36.0545,137554.0
2016-09-01 10:20:00,47.44,47.44,47.3,47.37,263055.0,36.0545,36.0545,35.9481,36.0013,263055.0
2016-09-01 10:25:00,47.37,47.39,47.16,47.18,277783.0,36.0013,36.0165,35.8417,35.8569,277783.0
2016-09-01 10:30:00,47.18,47.18,46.99,47.09,466683.0,35.8569,35.8569,35.7125,35.7885,466683.0
2016-09-01 10:35:00,47.08,47.1,47.02,47.02,289590.0,35.7809,35.7961,35.7353,35.7353,289590.0
2016-09-01 10:40:00,47.02,47.07,46.97,47.04,276224.0,35.7353,35.7733,35.6973,35.7505,276224.0
2016-09-01 10:45:00,47.04,47.05,46.96,47.02,154887.0,35.7505,35.7581,35.6897,35.7353,154887.0
2016-09-01 10:50:00,47.02,47.13,46.99,47.1,222163.0,35.7353,35.8189,35.7125,35.7961,222163.0
2016-09-01 10:55:00,47.09,47.11,46.96,46.97,180525.0,35.7885,35.8037,35.6897,35.6973,180525.0
2016-09-01 11:00:00,46.98,46.99,46.85,46.92,461406.0,35.7049,35.7125,35.6061,35.6593,461406.0
2016-09-01 11:05:00,46.92,46.96,46.9,46.93,272980.0,35.6593,35.6897,35.6441,35.6669,272980.0
2016-09-01 11:10:00,46.93,46.98,46.91,46.98,122436.0,35.6669,35.7049,35.6517,35.7049,122436.0
2016-09-01 11:15:00,46.97,46.98,46.9,46.96,135797.0,35.6973,35.7049,35.6441,35.6897,135797.0
2016-09-01 11:20:00,46.96,47.03,46.93,47.0,224703.0,35.6897,35.7429,35.6669,35.7201,224703.0
2016-09-01 11:25:00,47.01,47.09,47.0,47.02,309463.0,35.7277,35.7885,35.7201,35.7353,309463.0
2016-09-01 11:30:00,47.01,47.05,46.95,47.0,194751.0,35.7277,35.7581,35.6821,35.7201,194751.0
2016-09-01 11:35:00,47.0,47.04,46.94,46.96,184233.0,35.7201,35.7505,35.6745,35.6897,184233.0
2016-09-01 11:40:00,46.96,46.97,46.89,46.92,204771.0,35.6897,35.6973,35.6365,35.6593,204771.0
2016-09-01 11:45:00,46.92,46.94,46.87,46.89,172853.0,35.6593,35.6745,35.6213,35.6365,172853.0
2016-09-01 11:50:00,46.88,46.88,46.76,46.8,202987.0,35.6289,35.6289,35.5377,35.5681,202987.0
2016-09-01 11:55:00,46.8,46.93,46.78,46.93,271502.0,35.5681,35.6669,35.5529,35.6669,271502.0
2016-09-01 12:00:00,46.93,46.95,46.86,46.88,155537.0,35.6669,35.6821,35.6137,35.6289,155537.0
2016-09-01 12:05:00,46.88,46.88,46.82,46.83,149070.0,35.6289,35.6289,35.5833,35.5909,149070.0
2016-09-01 12:10:00,46.84,46.91,46.82,46.9,122455.0,35.5985,35.6517,35.5833,35.6441,122455.0
2016-09-01 12:15:00,46.9,46.97,46.89,46.96,179307.0,35.6441,35.6973,35.6365,35.6897,179307.0
2016-09-01 12:20:00,46.96,47.14,46.95,47.13,392843.0,35.6897,35.8265,35.6821,35.8189,392843.0
2016-09-01 12:25:00,47.13,47.18,47.1,47.17,137510.0,35.8189,35.8569,35.7961,35.8493,137510.0
2016-09-01 12:30:00,47.18,47.28,47.17,47.23,211058.0,35.8569,35.9329,35.8493,35.8949,211058.0
2016-09-01 12:35:00,47.24,47.24,47.14,47.19,108027.0,35.9025,35.9025,35.8265,35.8645,108027.0
2016-09-01 12:40:00,47.19,47.2,47.12,47.13,88823.0,35.8645,35.8721,35.8113,35.8189,88823.0
2016-09-01 12:45:00,47.13,47.18,47.12,47.16,97428.0,35.8189,35.8569,35.8113,35.8417,97428.0
2016-09-01 12:50:00,47.16,47.22,47.16,47.21,109131.0,35.8417,35.8873,35.8417,35.8797,109131.0
2016-09-01 12:55:00,47.21,47.24,47.18,47.19,120044.0,35.8797,35.9025,35.8569,35.8645,120044.0
2016-09-01 13:00:00,47.19,47.19,47.09,47.09,117742.0,35.8645,35.8645,35.7885,35.7885,117742.0
2016-09-01 13:05:00,47.09,47.12,47.07,47.11,231217.0,35.7885,35.8113,35.7733,35.8037,231217.0
2016-09-01 13:10:00,47.1,47.12,47.07,47.09,90390.0,35.7961,35.8113,35.7733,35.7885,90390.0
2016-09-01 13:15:00,47.1,47.16,47.09,47.15,71712.0,35.7961,35.8417,35.7885,35.8341,71712.0
2016-09-01 13:20:00,47.16,47.22,47.16,47.19,144216.0,35.8417,35.8873,35.8417,35.8645,144216.0
2016-09-01 13:25:00,47.19,47.22,47.17,47.17,133100.0,35.8645,35.8873,35.8493,35.8493,133100.0
2016-09-01 13:30:00,47.18,47.2,47.17,47.19,68260.0,35.8569,35.8721,35.8493,35.8645,68260.0
2016-09-01 13:35:00,47.19,47.22,47.17,47.2,108906.0,35.8645,35.8873,35.8493,35.8721,108906.0
2016-09-01 13:40:00,47.2,47.24,47.19,47.23,77762.0,35.8721,35.9025,35.8645,35.8949,77762.0
2016-09-01 13:45:00,47.23,47.24,47.19,47.2,148554.0,35.8949,35.9025,35.8645,35.8721,148554.0
2016-09-01 13:50:00,47.2,47.24,47.2,47.22,92771.0,35.8721,35.9025,35.8721,35.8873,92771.0
2016-09-01 13:55:00,47.21,47.22,47.15,47.16,215533.0,35.8797,35.8873,35.8341,35.8417,215533.0
2016-09-01 14:00:00,47.17,47.17,47.04,47.07,252904.0,35.8493,35.8493,35.7505,35.7733,252904.0
2016-09-01 14:05:00,47.06,47.07,46.98,47.0,219975.0,35.7657,35.7733,35.7049,35.7201,219975.0
2016-09-01 14:10:00,47.0,47.05,46.96,47.05,124128.0,35.7201,35.7581,35.6897,35.7581,124128.0
2016-09-01 14:15:00,47.05,47.12,47.04,47.12,179692.0,35.7581,35.8113,35.7505,35.8113,179692.0
2016-09-01 14:20:00,47.12,47.14,47.06,47.1,172921.0,35.8113,35.8265,35.7657,35.7961,172921.0
2016-09-01 14:25:00,47.11,47.21,47.1,47.19,84311.0,35.8037,35.8797,35.7961,35.8645,84311.0
2016-09-01 14:30:00,47.19,47.2,47.13,47.14,118717.0,35.8645,35.8721,35.8189,35.8265,118717.0
2016-09-01 14:35:00,47.13,47.18,47.12,47.15,148544.0,35.8189,35.8569,35.8113,35.8341,148544.0
2016-09-01 14:40:00,47.16,47.21,47.15,47.2,133470.0,35.8417,35.8797,35.8341,35.8721,133470.0
2016-09-01 14:45:00,47.2,47.27,47.18,47.2,132960.0,35.8721,35.9253,35.8569,35.8721,132960.0
2016-09-01 14:50:00,47.2,47.21,47.13,47.18,134220.0,35.8721,35.8797,35.8189,35.8569,134220.0
2016-09-01 14:55:00,47.18,47.18,47.12,47.12,99217.0,35.8569,35.8569,35.8113,35.8113,99217.0
2016-09-01 15:00:00,47.13,47.16,47.1,47.11,108773.0,35.8189,35.8417,35.7961,35.8037,108773.0
2016-09-01 15:05:00,47.11,47.12,47.04,47.07,141489.0,35.8037,35.8113,35.7505,35.7733,141489.0
2016-09-01 15:10:00,47.07,47.14,47.05,47.11,132406.0,35.7733,35.8265,35.7581,35.8037,132406.0
2016-09-01 15:15:00,47.11,47.14,47.08,47.11,133364.0,35.8037,35.8265,35.7809,35.8037,133364.0
2016-09-01 15:20:00,47.11,47.25,47.1,47.24,223009.0,35.8037,35.9101,35.7961,35.9025,223009.0
2016-09-01 15:25:00,47.23,47.25,47.19,47.2,228694.0,35.8949,35.9101,35.8645,35.8721,228694.0
2016-09-01 15:30:00,47.19,47.24,47.18,47.21,134590.0,35.8645,35.9025,35.8569,35.8797,134590.0
2016-09-01 15:35:00,47.21,47.26,47.2,47.26,219644.0,35.8797,35.9177,35.8721,35.9177,219644.0
2016-09-01 15:40:00,47.26,47.36,47.26,47.31,396142.0,35.9177,35.9937,35.9177,35.9557,396142.0
2016-09-01 15:45:00,47.32,47.35,47.29,47.35,351922.0,35.9633,35.9861,35.9405,35.9861,351922.0
2016-09-01 15:50:00,47.35,47.37,47.33,47.36,647110.0,35.9861,36.0013,35.9709,35.9937,647110.0
2016-09-01 15:55:00,47.35,47.37,47.3,47.34,1043472.0,35.9861,36.0013,35.9481,35.9785,1043472.0
2016-09-02 09:30:00,47.49,47.55,47.01,47.13,652516.0,36.0925,36.1381,35.7277,35.8189,652516.0
2016-09-02 09:35:00,47.13,47.27,47.07,47.19,330503.0,35.8189,35.9253,35.7733,35.8645,330503.0
2016-09-02 09:40:00,47.2,47.42,47.17,47.4,438063.0,35.8721,36.0393,35.8493,36.0241,438063.0
2016-09-02 09:45:00,47.4,47.49,47.37,47.48,308937.0,36.0241,36.0925,36.0013,36.0849,308937.0
2016-09-02 09:50:00,47.47,47.55,47.43,47.52,198996.0,36.0773,36.1381,36.0469,36.1153,198996.0
2016-09-02 09:55:00,47.52,47.58,47.48,47.55,224980.0,36.1153,36.1609,36.0849,36.1381,224980.0
2016-09-02 10:00:00,47.55,47.67,47.54,47.64,302084.0,36.1381,36.2293,36.1305,36.2065,302084.0
2016-09-02 10:05:00,47.64,47.64,47.5,47.55,243254.0,36.2065,36.2065,36.1001,36.1381,243254.0
2016-09-02 10:10:00,47.55,47.57,47.43,47.44,217870.0,36.1381,36.1533,36.0469,36.0545,217870.0
2016-09-02 10:15:00,47.43,47.49,47.4,47.45,142601.0,36.0469,36.0925,36.0241,36.0621,142601.0
2016-09-02 10:20:00,47.45,47.51,47.42,47.5,227170.0,36.0621,36.1077,36.0393,36.1001,227170.0
2016-09-02 10:25:00,47.5,47.53,47.45,47.48,221509.0,36.1001,36.1229,36.0621,36.0849,221509.0
2016-09-02 10:30:00,47.48,47.54,47.47,47.5,241346.0,36.0849,36.1305,36.0773,36.1001,241346.0
2016-09-02 10:35:00,47.5,47.58,47.47,47.57,193208.0,36.1001,36.1609,36.0773,36.1533,193208.0
2016-09-02 10:40:00,47.56,47.59,47.53,47.56,199566.0,36.1457,36.1685,36.1229,36.1457,199566.0
2016-09-02 10:45:00,47.55,47.56,47.52,47.55,148000.0,36.1381,36.1457,36.1153,36.1381,148000.0
2016-09-02 10:50:00,47.55,47.6,47.53,47.55,209886.0,36.1381,36.1761,36.1229,36.1381,209886.0
2016-09-02 10:55:00,47.55,47.59,47.48,47.53,190104.0,36.1381,36.1685,36.0849,36.1229,190104.0
2016-09-02 11:00:00,47.52,47.58,47.52,47.57,111177.0,36.1153,36.1609,36.1153,36.1533,111177.0
2016-09-02 11:05:00,47.57,47.59,47.48,47.51,163740.0,36.1533,36.1685,36.0849,36.1077,163740.0
2016-09-02 11:10:00,47.51,47.52,47.41,47.41,159197.0,36.1077,36.1153,36.0317,36.0317,159197.0
2016-09-02 11:15:00,47.42,47.48,47.42,47.43,157688.0,36.0393,36.0849,36.0393,36.0469,157688.0
2016-09-02 11:20:00,47.44,47.47,47.42,47.44,184385.0,36.0545,36.0773,36.0393,36.0545,184385.0
2016-09-02 11:25:00,47.43,47.5,47.39,47.47,140701.0,36.0469,36.1001,36.0165,36.0773,140701.0
2016-09-02 11:30:00,47.47,47.47,47.42,47.45,112511.0,36.0773,36.0773,36.0393,36.0621,112511.0
2016-09-02 11:35:00,47.46,47.47,47.41,47.42,95276.0,36.0697,36.0773,36.0317,36.0393,95276.0
2016-09-02 11:40:00,47.43,47.44,47.4,47.42,80288.0,36.0469,36.0545,36.0241,36.0393,80288.0
2016-09-02 11:45:00,47.42,47.45,47.39,47.39,120090.0,36.0393,36.0621,36.0165,36.0165,120090.0
2016-09-02 11:50:00,47.38,47.45,47.38,47.39,117767.0,36.0089,36.0621,36.0089,36.0165,117767.0
2016-09-02 11:55:00,47.4,47.44,47.39,47.41,63199.0,36.0241,36.0545,36.0165,36.0317,63199.0
2016-09-02 12:00:00,47.41,47.43,47.37,47.42,111031.0,36.0317,36.0469,36.0013,36.0393,111031.0
2016-09-02 12:05:00,47.41,47.44,47.39,47.41,69342.0,36.0317,36.0545,36.0165,36.0317,69342.0
2016-09-02 12:10:00,47.41,47.42,47.33,47.34,79049.0,36.0317,36.0393,35.9709,35.9785,79049.0
2016-09-02 12:15:00,47.34,47.34,47.23,47.23,157034.0,35.9785,35.9785,35.8949,35.8949,157034.0
2016-09-02 12:20:00,47.23,47.24,47.17,47.2,166150.0,35.8949,35.9025,35.8493,35.8721,166150.0
2016-09-02 12:25:00,47.2,47.23,47.19,47.21,98798.0,35.8721,35.8949,35.8645,35.8797,98798.0
2016-09-02 12:30:00,47.21,47.29,47.2,47.27,84226.0,35.8797,35.9405,35.8721,35.9253,84226.0
2016-09-02 12:35:00,47.27,47.35,47.26,47.34,151321.0,35.9253,35.9861,35.9177,35.9785,151321.0
2016-09-02 12:40:00,47.33,47.36,47.32,47.35,57997.0,35.9709,35.9937,35.9633,35.9861,57997.0
2016-09-02 12:45:00,47.36,47.36,47.28,47.29,101900.0,35.9937,35.9937,35.9329,35.9405,101900.0
2016-09-02 12:50:00,47.29,47.38,47.27,47.37,126695.0,35.9405,36.0089,35.9253,36.0013,126695.0
2016-09-02 12:55:00,47.38,47.39,47.33,47.37,116861.0,36.0089,36.0165,35.9709,36.0013,116861.0
2016-09-02 13:00:00,47.36,47.39,47.35,47.38,165636.0,35.9937,36.0165,35.9861,36.0089,165636.0
2016-09-02 13:05:00,47.38,47.41,47.36,47.4,83331.0,36.0089,36.0317,35.9937,36.0241,83331.0
2016-09-02 13:10:00,47.4,47.45,47.38,47.43,133194.0,36.0241,36.0621,36.0089,36.0469,133194.0
2016-09-02 13:15:00,47.43,47.47,47.42,47.46,122505.0,36.0469,36.0773,36.0393,36.0697,122505.0
2016-09-02 13:20:00,47.46,47.51,47.45,47.48,121954.0,36.0697,36.1077,36.0621,36.0849,121954.0
2016-09-02 13:25:00,47.48,47.49,47.46,47.47,74746.0,36.0849,36.0925,36.0697,36.0773,74746.0
2016-09-02 13:30:00,47.47,47.48,47.45,47.47,77114.0,36.0773,36.0849,36.0621,36.0773,77114.0
2016-09-02 13:35:00,47.46,47.48,47.39,47.4,168880.0,36.0697,36.0849,36.0165,36.0241,168880.0
2016-09-02 13:40:00,47.4,47.47,47.39,47.47,168725.0,36.0241,36.0773,36.0165,36.0773,168725.0
2016-09-02 13:45:00,47.47,47.49,47.43,47.48,63557.0,36.0773,36.0925,36.0469,36.0849,63557.0
2016-09-02 13:50:00,47.48,47.51,47.46,47.51,62102.0,36.0849,36.1077,36.0697,36.1077,62102.0
2016-09-02 13:55:00,47.5,47.51,47.45,47.48,81668.0,36.1001,36.1077,36.0621,36.0849,81668.0
2016-09-02 14:00:00,47.48,47.51,47.48,47.51,152392.0,36.0849,36.1077,36.0849,36.1077,152392.0
2016-09-02 14:05:00,47.5,47.55,47.49,47.53,154297.0,36.1001,36.1381,36.0925,36.1229,154297.0
2016-09-02 14:10:00,47.52,47.58,47.52,47.56,113485.0,36.1153,36.1609,36.1153,36.1457,113485.0
2016-09-02 14:15:00,47.56,47.6,47.55,47.59,106435.0,36.1457,36.1761,36.1381,36.1685,106435.0
2016-09-02 14:20:00,47.58,47.59,47.55,47.59,96444.0,36.1609,36.1685,36.1381,36.1685,96444.0
2016-09-02 14:25:00,47.58,47.61,47.55,47.57,190928.0,36.1609,36.1837,36.1381,36.1533,190928.0
2016-09-02 14:30:00,47.57,47.6,47.56,47.59,206746.0,36.1533,36.1761,36.1457,36.1685,206746.0
2016-09-02 14:35:00,47.6,47.64,47.59,47.62,268236.0,36.1761,36.2065,36.1685,36.1913,268236.0
2016-09-02 14:40:00,47.62,47.65,47.61,47.62,109146.0,36.1913,36.2141,36.1837,36.1913,109146.0
2016-09-02 14:45:00,47.62,47.62,47.57,47.6,88997.0,36.1913,36.1913,36.1533,36.1761,88997.0
2016-09-02 14:50:00,47.6,47.64,47.58,47.62,112713.0,36.1761,36.2065,36.1609,36.1913,112713.0
2016-09-02 14:55:00,47.62,47.63,47.61,47.62,68755.0,36.1913,36.1989,36.1837,36.1913,68755.0
2016-09-02 15:00:00,47.62,47.62,47.59,47.61,158773.0,36.1913,36.1913,36.1685,36.1837,158773.0
2016-09-02 15:05:00,47.61,47.64,47.58,47.58,258663.0,36.1837,36.2065,36.1609,36.1609,258663.0
2016-09-02 15:10:00,47.58,47.63,47.58,47.62,165795.0,36.1609,36.1989,36.1609,36.1913,165795.0
2016-09-02 15:15:00,47.62,47.68,47.61,47.68,191620.0,36.1913,36.2369,36.1837,36.2369,191620.0
2016-09-02 15:20:00,47.68,47.71,47.66,47.66,305840.0,36.2369,36.2597,36.2217,36.2217,305840.0
2016-09-02 15:25:00,47.66,47.69,47.66,47.68,200890.0,36.2217,36.2445,36.2217,36.2369,200890.0
2016-09-02 15:30:00,47.68,47.68,47.64,47.65,283290.0,36.2369,36.2369,36.2065,36.2141,283290.0
2016-09-02 15:35:00,47.66,47.66,47.61,47.64,296834.0,36.2217,36.2217,36.1837,36.2065,296834.0
2016-09-02 15:40:00,47.64,47.65,47.6,47.61,223329.0,36.2065,36.2141,36.1761,36.1837,223329.0
2016-09-02 15:45:00,47.6,47.61,47.48,47.48,352754.0,36.1761,36.1837,36.0849,36.0849,352754.0
2016-09-02 15:50:00,47.48,47.51,47.48,47.51,432917.0,36.0849,36.1077,36.0849,36.1077,432917.0
2016-09-02 15:55:00,47.51,47.54,47.5,47.51,1100899.0,36.1077,36.1305,36.1001,36.1077,1100899.0
2016-09-06 09:30:00,47.51,47.65,47.33,47.41,527722.0,36.1077,36.2141,35.9709,36.0317,527722.0
2016-09-06 09:35:00,47.41,47.47,47.24,47.3,395139.0,36.0317,36.0773,35.9025,35.9481,395139.0
2016-09-06 09:40:00,47.3,47.44,47.3,47.38,309055.0,35.9481,36.0545,35.9481,36.0089,309055.0
2016-09-06 09:45:00,47.38,47.44,47.34,47.43,222661.0,36.0089,36.0545,35.9785,36.0469,222661.0
2016-09-06 09:50:00,47.44,47.53,47.44,47.48,179973.0,36.0545,36.1229,36.0545,36.0849,179973.0
2016-09-06 09:55:00,47.48,47.55,47.48,47.51,187538.0,36.0849,36.1381,36.0849,36.1077,187538.0
2016-09-06 10:00:00,47.5,47.51,47.21,47.23,399796.0,36.1001,36.1077,35.8797,35.8949,399796.0
2016-09-06 10:05:00,47.23,47.27,47.02,47.11,420183.0,35.8949,35.9253,35.7353,35.8037,420183.0
2016-09-06 10:10:00,47.12,47.18,47.07,47.11,147327.0,35.8113,35.8569,35.7733,35.8037,147327.0
2016-09-06 10:15:00,47.12,47.13,46.94,46.96,257570.0,35.8113,35.8189,35.6745,35.6897,257570.0
2016-09-06 10:20:00,46.96,46.99,46.9,46.94,365443.0,35.6897,35.7125,35.6441,35.6745,365443.0
2016-09-06 10:25:00,46.94,46.96,46.89,46.93,284135.0,35.6745,35.6897,35.6365,35.6669,284135.0
2016-09-06 10:30:00,46.92,46.96,46.88,46.92,207136.0,35.6593,35.6897,35.6289,35.6593,207136.0
2016-09-06 10:35:00,46.93,46.96,46.87,46.91,197238.0,35.6669,35.6897,35.6213,35.6517,197238.0
2016-09-06 10:40:00,46.91,46.95,46.85,46.86,134154.0,35.6517,35.6821,35.6061,35.6137,134154.0
2016-09-06 10:45:00,46.86,46.9,46.69,46.76,550312.0,35.6137,35.6441,35.4845,35.5377,550312.0
2016-09-06 10:50:00,46.76,46.78,46.72,46.76,230573.0,35.5377,35.5529,35.5073,35.5377,230573.0
2016-09-06 10:55:00,46.75,46.82,46.69,46.81,209928.0,35.5301,35.5833,35.4845,35.5757,209928.0
2016-09-06 11:00:00,46.8,46.86,46.74,46.75,164879.0,35.5681,35.6137,35.5225,35.5301,164879.0
2016-09-06 11:05:00,46.75,46.8,46.68,46.71,354632.0,35.5301,35.5681,35.4769,35.4997,354632.0
2016-09-06 11:10:00,46.71,46.72,46.65,46.71,262458.0,35.4997,35.5073,35.4541,35.4997,262458.0
2016-09-06 11:15:00,46.7,46.81,46.7,46.7,207990.0,35.4921,35.5757,35.4921,35.4921,207990.0
2016-09-06 11:20:00,46.7,46.77,46.69,46.72,228187.0,35.4921,35.5453,35.4845,35.5073,228187.0
2016-09-06 11:25:00,46.72,46.79,46.72,46.78,258426.0,35.5073,35.5605,35.5073,35.5529,258426.0
2016-09-06 11:30:00,46.77,46.89,46.77,46.87,209148.0,35.5453,35.6365,35.5453,35.6213,209148.0
2016-09-06 11:35:00,46.87,46.88,46.83,46.86,173218.0,35.6213,35.6289,35.5909,35.6137,173218.0
2016-09-06 11:40:00,46.85,46.88,46.73,46.73,167204.0,35.6061,35.6289,35.5149,35.5149,167204.0
2016-09-06 11:45:00,46.73,46.88,46.73,46.87,188198.0,35.5149,35.6289,35.5149,35.6213,188198.0
2016-09-06 11:50:00,46.87,46.89,46.8,46.83,187755.0,35.6213,35.6365,35.5681,35.5909,187755.0
2016-09-06 11:55:00,46.82,46.88,46.82,46.86,129487.0,35.5833,35.6289,35.5833,35.6137,129487.0
2016-09-06 12:00:00,46.86,46.94,46.86,46.94,165691.0,35.6137,35.6745,35.6137,35.6745,165691.0
2016-09-06 12:05:00,46.93,46.96,46.91,46.93,233514.0,35.6669,35.6897,35.6517,35.6669,233514.0
2016-09-06 12:10:00,46.93,46.96,46.88,46.95,207712.0,35.6669,35.6897,35.6289,35.6821,207712.0
2016-09-06 12:15:00,46.95,47.01,46.95,46.99,236850.0,35.6821,35.7277,35.6821,35.7125,236850.0
2016-09-06 12:20:00,46.99,47.05,46.99,47.03,85451.0,35.7125,35.7581,35.7125,35.7429,85451.0
2016-09-06 12:25:00,47.03,47.05,46.99,47.04,139813.0,35.7429,35.7581,35.7125,35.7505,139813.0
2016-09-06 12:30:00,47.04,47.1,47.03,47.07,160837.0,35.7505,35.7961,35.7429,35.7733,160837.0
2016-09-06 12:35:00,47.07,47.1,47.06,47.09,82914.0,35.7733,35.7961,35.7657,35.7885,82914.0
2016-09-06 12:40:00,47.09,47.1,47.05,47.09,179216.0,35.7885,35.7961,35.7581,35.7885,179216.0
2016-09-06 12:45:00,47.1,47.17,47.1,47.12,121679.0,35.7961,35.8493,35.7961,35.8113,121679.0
2016-09-06 12:50:00,47.12,47.15,47.11,47.13,88976.0,35.8113,35.8341,35.8037,35.8189,88976.0
2016-09-06 12:55:00,47.14,47.15,47.1,47.12,69915.0,35.8265,35.8341,35.7961,35.8113,69915.0
2016-09-06 13:00:00,47.12,47.17,47.11,47.12,64902.0,35.8113,35.8493,35.8037,35.8113,64902.0
2016-09-06 13:05:00,47.13,47.13,47.04,47.05,127492.0,35.8189,35.8189,35.7505,35.7581,127492.0
2016-09-06 13:10:00,47.05,47.06,47.0,47.03,223178.0,35.7581,35.7657,35.7201,35.7429,223178.0
2016-09-06 13:15:00,47.03,47.08,47.02,47.05,58300.0,35.7429,35.7809,35.7353,35.7581,58300.0
2016-09-06 13:20:00,47.06,47.09,47.04,47.07,53275.0,35.7657,35.7885,35.7505,35.7733,53275.0
2016-09-06 13:25:00,47.08,47.14,47.08,47.1,80385.0,35.7809,35.8265,35.7809,35.7961,80385.0
2016-09-06 13:30:00,47.1,47.11,47.08,47.09,43914.0,35.7961,35.8037,35.7809,35.7885,43914.0
2016-09-06 13:35:00,47.08,47.11,47.08,47.1,92327.0,35.7809,35.8037,35.7809,35.7961,92327.0
2016-09-06 13:40:00,47.11,47.13,47.1,47.13,94685.0,35.8037,35.8189,35.7961,35.8189,94685.0
2016-09-06 13:45:00,47.13,47.14,47.1,47.13,61690.0,35.8189,35.8265,35.7961,35.8189,61690.0
2016-09-06 13:50:00,47.12,47.14,47.09,47.14,75496.0,35.8113,35.8265,35.7885,35.8265,75496.0
2016-09-06 13:55:00,47.13,47.15,47.11,47.11,79857.0,35.8189,35.8341,35.8037,35.8037,79857.0
2016-09-06 14:00:00,47.12,47.13,47.1,47.12,65951.0,35.8113,35.8189,35.7961,35.8113,65951.0
2016-09-06 14:05:00,47.12,47.16,47.12,47.13,119719.0,35.8113,35.8417,35.8113,35.8189,119719.0
2016-09-06 14:10:00,47.13,47.16,47.11,47.16,130787.0,35.8189,35.8417,35.8037,35.8417,130787.0
2016-09-06 14:15:00,47.15,47.17,47.1,47.14,118894.0,35.8341,35.8493,35.7961,35.8265,118894.0
2016-09-06 14:20:00,47.14,47.17,47.14,47.15,82539.0,35.8265,35.8493,35.8265,35.8341,82539.0
2016-09-06 14:25:00,47.15,47.18,47.14,47.15,109498.0,35.8341,35.8569,35.8265,35.8341,109498.0
2016-09-06 14:30:00,47.15,47.17,47.14,47.15,115963.0,35.8341,35.8493,35.8265,35.8341,115963.0
2016-09-06 14:35:00,47.14,47.17,47.14,47.16,147060.0,35.8265,35.8493,35.8265,35.8417,147060.0
2016-09-06 14:40:00,47.15,47.17,47.15,47.16,206587.0,35.8341,35.8493,35.8341,35.8417,206587.0
2016-09-06 14:45:00,47.16,47.23,47.15,47.22,330724.0,35.8417,35.8949,35.8341,35.8873,330724.0
2016-09-06 14:50:00,47.22,47.28,47.2,47.28,235325.0,35.8873,35.9329,35.8721,35.9329,235325.0
2016-09-06 14:55:00,47.28,47.31,47.27,47.29,233185.0,35.9329,35.9557,35.9253,35.9405,233185.0
2016-09-06 15:00:00,47.28,47.29,47.25,47.28,134316.0,35.9329,35.9405,35.9101,35.9329,134316.0
2016-09-06 15:05:00,47.28,47.28,47.24,47.24,160968.0,35.9329,35.9329,35.9025,35.9025,160968.0
2016-09-06 15:10:00,47.24,47.26,47.21,47.22,116620.0,35.9025,35.9177,35.8797,35.8873,116620.0
2016-09-06 15:15:00,47.23,47.24,47.19,47.23,127096.0,35.8949,35.9025,35.8645,35.8949,127096.0
2016-09-06 15:20:00,47.22,47.25,47.21,47.23,101990.0,35.8873,35.9101,35.8797,35.8949,101990.0
2016-09-06 15:25:00,47.23,47.25,47.2,47.25,121582.0,35.8949,35.9101,35.8721,35.9101,121582.0
2016-09-06 15:30:00,47.24,47.25,47.21,47.22,109411.0,35.9025,35.9101,35.8797,35.8873,109411.0
2016-09-06 15:35:00,47.22,47.23,47.14,47.15,264767.0,35.8873,35.8949,35.8265,35.8341,264767.0
2016-09-06 15:40:00,47.16,47.16,47.14,47.15,465758.0,35.8417,35.8417,35.8265,35.8341,465758.0
2016-09-06 15:45:00,47.15,47.19,47.14,47.19,192640.0,35.8341,35.8645,35.8265,35.8645,192640.0
2016-09-06 15:50:00,47.19,47.22,47.18,47.22,395669.0,35.8645,35.8873,35.8569,35.8873,395669.0
2016-09-06 15:55:00,47.22,47.28,47.2,47.28,615316.0,35.8873,35.9329,35.8721,35.9329,615316.0
2016-09-07 09:30:00,47.0,47.05,46.86,46.94,560109.0,35.7201,35.7581,35.6137,35.6745,560109.0
2016-09-07 09:35:00,46.95,47.2,46.91,47.12,347341.0,35.6821,35.8721,35.6517,35.8113,347341.0
2016-09-07 09:40:00,47.12,47.26,47.12,47.21,422345.0,35.8113,35.9177,35.8113,35.8797,422345.0
2016-09-07 09:45:00,47.2,47.26,47.12,47.22,209072.0,35.8721,35.9177,35.8113,35.8873,209072.0
2016-09-07 09:50:00,47.22,47.27,47.16,47.22,255747.0,35.8873,35.9253,35.8417,35.8873,255747.0
2016-09-07 09:55:00,47.22,47.26,47.2,47.23,109143.0,35.8873,35.9177,35.8721,35.8949,109143.0
2016-09-07 10:00:00,47.24,47.35,47.2,47.29,189247.0,35.9025,35.9861,35.8721,35.9405,189247.0
2016-09-07 10:05:00,47.29,47.39,47.28,47.33,325995.0,35.9405,36.0165,35.9329,35.9709,325995.0
2016-09-07 10:10:00,47.34,47.46,47.32,47.44,278526.0,35.9785,36.0697,35.9633,36.0545,278526.0
2016-09-07 10:15:00,47.45,47.48,47.37,47.38,240298.0,36.0621,36.0849,36.0013,36.0089,240298.0
2016-09-07 10:20:00,47.36,47.42,47.34,47.41,180218.0,35.9937,36.0393,35.9785,36.0317,180218.0
2016-09-07 10:25:00,47.4,47.52,47.38,47.49,287325.0,36.0241,36.1153,36.0089,36.0925,287325.0
2016-09-07 10:30:00,47.49,47.52,47.42,47.44,166745.0,36.0925,36.1153,36.0393,36.0545,166745.0
2016-09-07 10:35:00,47.45,47.45,47.41,47.43,133224.0,36.0621,36.0621,36.0317,36.0469,133224.0
2016-09-07 10:40:00,47.42,47.44,47.38,47.39,224049.0,36.0393,36.0545,36.0089,36.0165,224049.0
2016-09-07 10:45:00,47.38,47.4,47.27,47.3,146241.0,36.0089,36.0241,35.9253,35.9481,146241.0
2016-09-07 10:50:00,47.3,47.31,47.26,47.3,88593.0,35.9481,35.9557,35.9177,35.9481,88593.0
2016-09-07 10:55:00,47.3,47.35,47.28,47.33,152248.0,35.9481,35.9861,35.9329,35.9709,152248.0
2016-09-07 11:00:00,47.34,47.39,47.31,47.38,98640.0,35.9785,36.0165,35.9557,36.0089,98640.0
2016-09-07 11:05:00,47.39,47.44,47.38,47.41,117143.0,36.0165,36.0545,36.0089,36.0317,117143.0
2016-09-07 11:10:00,47.42,47.46,47.4,47.45,189694.0,36.0393,36.0697,36.0241,36.0621,189694.0
2016-09-07 11:15:00,47.45,47.46,47.36,47.36,198272.0,36.0621,36.0697,35.9937,35.9937,198272.0
2016-09-07 11:20:00,47.35,47.39,47.33,47.37,120249.0,35.9861,36.0165,35.9709,36.0013,120249.0
2016-09-07 11:25:00,47.37,47.38,47.32,47.33,146144.0,36.0013,36.0089,35.9633,35.9709,146144.0
2016-09-07 11:30:00,47.33,47.43,47.33,47.4,119093.0,35.9709,36.0469,35.9709,36.0241,119093.0
2016-09-07 11:35:00,47.4,47.43,47.38,47.41,96370.0,36.0241,36.0469,36.0089,36.0317,96370.0
2016-09-07 11:40:00,47.41,47.44,47.39,47.4,128619.0,36.0317,36.0545,36.0165,36.0241,128619.0
2016-09-07 11:45:00,47.39,47.42,47.34,47.36,142500.0,36.0165,36.0393,35.9785,35.9937,142500.0
2016-09-07 11:50:00,47.36,47.4,47.35,47.36,99789.0,35.9937,36.0241,35.9861,35.9937,99789.0
2016-09-07 11:55:00,47.37,47.46,47.36,47.46,91312.0,36.0013,36.0697,35.9937,36.0697,91312.0
2016-09-07 12:00:00,47.45,47.46,47.4,47.41,96873.0,36.0621,36.0697,36.0241,36.0317,96873.0
2016-09-07 12:05:00,47.42,47.46,47.38,47.41,142462.0,36.0393,36.0697,36.0089,36.0317,142462.0
2016-09-07 12:10:00,47.41,47.41,47.36,47.4,80591.0,36.0317,36.0317,35.9937,36.0241,80591.0
2016-09-07 12:15:00,47.4,47.4,47.35,47.35,124439.0,36.0241,36.0241,35.9861,35.9861,124439.0
2016-09-07 12:20:00,47.36,47.4,47.35,47.37,111024.0,35.9937,36.0241,35.9861,36.0013,111024.0
2016-09-07 12:25:00,47.37,47.39,47.32,47.38,98418.0,36.0013,36.0165,35.9633,36.0089,98418.0
2016-09-07 12:30:00,47.37,47.37,47.33,47.37,96636.0,36.0013,36.0013,35.9709,36.0013,96636.0
2016-09-07 12:35:00,47.37,47.38,47.33,47.38,80775.0,36.0013,36.0089,35.9709,36.0089,80775.0
2016-09-07 12:40:00,47.38,47.41,47.37,47.39,168367.0,36.0089,36.0317,36.0013,36.0165,168367.0
2016-09-07 12:45:00,47.4,47.42,47.38,47.39,113593.0,36.0241,36.0393,36.0089,36.0165,113593.0
2016-09-07 12:50:00,47.4,47.44,47.39,47.43,45592.0,36.0241,36.0545,36.0165,36.0469,45592.0
2016-09-07 12:55:00,47.43,47.45,47.38,47.41,105052.0,36.0469,36.0621,36.0089,36.0317,105052.0
2016-09-07 13:00:00,47.41,47.44,47.4,47.44,62243.0,36.0317,36.0545,36.0241,36.0545,62243.0
2016-09-07 13:05:00,47.44,47.48,47.43,47.45,84532.0,36.0545,36.0849,36.0469,36.0621,84532.0
2016-09-07 13:10:00,47.45,47.47,47.43,47.45,78403.0,36.0621,36.0773,36.0469,36.0621,78403.0
2016-09-07 13:15:00,47.45,47.5,47.45,47.5,70228.0,36.0621,36.1001,36.0621,36.1001,70228.0
2016-09-07 13:20:00,47.49,47.51,47.46,47.5,256225.0,36.0925,36.1077,36.0697,36.1001,256225.0
2016-09-07 13:25:00,47.51,47.51,47.5,47.5,126988.0,36.1077,36.1077,36.1001,36.1001,126988.0
2016-09-07 13:30:00,47.49,47.51,47.49,47.5,55621.0,36.0925,36.1077,36.0925,36.1001,55621.0
2016-09-07 13:35:00,47.49,47.51,47.48,47.5,118728.0,36.0925,36.1077,36.0849,36.1001,118728.0
2016-09-07 13:40:00,47.5,47.55,47.49,47.54,119103.0,36.1001,36.1381,36.0925,36.1305,119103.0
2016-09-07 13:45:00,47.55,47.56,47.52,47.52,92455.0,36.1381,36.1457,36.1153,36.1153,92455.0
2016-09-07 13:50:00,47.53,47.53,47.5,47.52,60739.0,36.1229,36.1229,36.1001,36.1153,60739.0
2016-09-07 13:55:00,47.52,47.52,47.49,47.51,77605.0,36.1153,36.1153,36.0925,36.1077,77605.0
2016-09-07 14:00:00,47.5,47.55,47.5,47.52,238717.0,36.1001,36.1381,36.1001,36.1153,238717.0
2016-09-07 14:05:00,47.51,47.55,47.51,47.54,101208.0,36.1077,36.1381,36.1077,36.1305,101208.0
2016-09-07 14:10:00,47.53,47.59,47.53,47.59,138512.0,36.1229,36.1685,36.1229,36.1685,138512.0
2016-09-07 14:15:00,47.58,47.63,47.58,47.63,168633.0,36.1609,36.1989,36.1609,36.1989,168633.0
2016-09-07 14:20:00,47.62,47.64,47.61,47.62,162614.0,36.1913,36.2065,36.1837,36.1913,162614.0
2016-09-07 14:25:00,47.62,47.62,47.52,47.52,104198.0,36.1913,36.1913,36.1153,36.1153,104198.0
2016-09-07 14:30:00,47.52,47.54,47.5,47.52,100142.0,36.1153,36.1305,36.1001,36.1153,100142.0
2016-09-07 14:35:00,47.51,47.53,47.49,47.52,91858.0,36.1077,36.1229,36.0925,36.1153,91858.0
2016-09-07 14:40:00,47.51,47.55,47.51,47.55,91658.0,36.1077,36.1381,36.1077,36.1381,91658.0
2016-09-07 14:45:00,47.54,47.55,47.5,47.52,158367.0,36.1305,36.1381,36.1001,36.1153,158367.0
2016-09-07 14:50:00,47.52,47.57,47.51,47.55,221874.0,36.1153,36.1533,36.1077,36.1381,221874.0
2016-09-07 14:55:00,47.55,47.56,47.49,47.5,204406.0,36.1381,36.1457,36.0925,36.1001,204406.0
2016-09-07 15:00:00,47.5,47.53,47.49,47.53,97498.0,36.1001,36.1229,36.0925,36.1229,97498.0
2016-09-07 15:05:00,47.53,47.56,47.52,47.53,109359.0,36.1229,36.1457,36.1153,36.1229,109359.0
2016-09-07 15:10:00,47.53,47.54,47.51,47.54,89875.0,36.1229,36.1305,36.1077,36.1305,89875.0
2016-09-07 15:15:00,47.54,47.54,47.51,47.53,125112.0,36.1305,36.1305,36.1077,36.1229,125112.0
2016-09-07 15:20:00,47.53,47.54,47.5,47.52,126714.0,36.1229,36.1305,36.1001,36.1153,126714.0
2016-09-07 15:25:00,47.51,47.52,47.48,47.49,162892.0,36.1077,36.1153,36.0849,36.0925,162892.0
2016-09-07 15:30:00,47.49,47.5,47.45,47.48,139881.0,36.0925,36.1001,36.0621,36.0849,139881.0
2016-09-07 15:35:00,47.48,47.49,47.44,47.45,130869.0,36.0849,36.0925,36.0545,36.0621,130869.0
2016-09-07 15:40:00,47.45,47.49,47.45,47.48,190347.0,36.0621,36.0925,36.0621,36.0849,190347.0
2016-09-07 15:45:00,47.48,47.49,47.46,47.48,207345.0,36.0849,36.0925,36.0697,36.0849,207345.0
2016-09-07 15:50:00,47.48,47.49,47.42,47.46,241903.0,36.0849,36.0925,36.0393,36.0697,241903.0
2016-09-07 15:55:00,47.46,47.49,47.41,47.49,482147.0,36.0697,36.0925,36.0317,36.0925,482147.0
2016-09-08 09:30:00,47.46,47.54,47.37,47.48,484622.0,36.0697,36.1305,36.0013,36.0849,484622.0
2016-09-08 09:35:00,47.49,47.65,47.48,47.5,540222.0,36.0925,36.2141,36.0849,36.1001,540222.0
2016-09-08 09:40:00,47.5,47.52,47.39,47.48,298968.0,36.1001,36.1153,36.0165,36.0849,298968.0
2016-09-08 09:45:00,47.48,47.54,47.45,47.48,290002.0,36.0849,36.1305,36.0621,36.0849,290002.0
2016-09-08 09:50:00,47.48,47.48,47.34,47.38,283248.0,36.0849,36.0849,35.9785,36.0089,283248.0
2016-09-08 09:55:00,47.38,47.47,47.32,47.43,267282.0,36.0089,36.0773,35.9633,36.0469,267282.0
2016-09-08 10:00:00,47.43,47.5,47.39,47.5,176200.0,36.0469,36.1001,36.0165,36.1001,176200.0
2016-09-08 10:05:00,47.5,47.52,47.43,47.51,200354.0,36.1001,36.1153,36.0469,36.1077,200354.0
2016-09-08 10:10:00,47.5,47.5,47.38,47.42,160122.0,36.1001,36.1001,36.0089,36.0393,160122.0
2016-09-08 10:15:00,47.42,47.51,47.39,47.5,151758.0,36.0393,36.1077,36.0165,36.1001,151758.0
2016-09-08 10:20:00,47.5,47.53,47.48,47.49,103641.0,36.1001,36.1229,36.0849,36.0925,103641.0
2016-09-08 10:25:00,47.49,47.52,47.45,47.51,108688.0,36.0925,36.1153,36.0621,36.1077,108688.0
2016-09-08 10:30:00,47.51,47.59,47.5,47.58,195241.0,36.1077,36.1685,36.1001,36.1609,195241.0
2016-09-08 10:35:00,47.59,47.67,47.58,47.65,202421.0,36.1685,36.2293,36.1609,36.2141,202421.0
2016-09-08 10:40:00,47.64,47.65,47.6,47.62,112367.0,36.2065,36.2141,36.1761,36.1913,112367.0
2016-09-08 10:45:00,47.61,47.65,47.58,47.63,114332.0,36.1837,36.2141,36.1609,36.1989,114332.0
2016-09-08 10:50:00,47.63,47.7,47.6,47.7,128925.0,36.1989,36.2521,36.1761,36.2521,128925.0
2016-09-08 10:55:00,47.7,47.72,47.64,47.65,151773.0,36.2521,36.2673,36.2065,36.2141,151773.0
2016-09-08 11:00:00,47.65,47.75,47.64,47.74,243389.0,36.2141,36.2901,36.2065,36.2825,243389.0
2016-09-08 11:05:00,47.74,47.84,47.73,47.84,188326.0,36.2825,36.3585,36.2749,36.3585,188326.0
2016-09-08 11:10:00,47.83,47.9,47.82,47.88,237680.0,36.3509,36.4041,36.3433,36.3889,237680.0
2016-09-08 11:15:00,47.88,47.92,47.87,47.91,248606.0,36.3889,36.4193,36.3813,36.4117,248606.0
2016-09-08 11:20:00,47.9,47.94,47.9,47.93,137423.0,36.4041,36.4345,36.4041,36.4269,137423.0
2016-09-08 11:25:00,47.93,47.94,47.82,47.84,337749.0,36.4269,36.4345,36.3433,36.3585,337749.0
2016-09-08 11:30:00,47.84,47.89,47.81,47.89,167766.0,36.3585,36.3965,36.3357,36.3965,167766.0
2016-09-08 11:35:00,47.89,47.89,47.84,47.86,106929.0,36.3965,36.3965,36.3585,36.3737,106929.0
2016-09-08 11:40:00,47.87,47.93,47.85,47.92,99862.0,36.3813,36.4269,36.3661,36.4193,99862.0
2016-09-08 11:45:00,47.92,47.94,47.87,47.93,92112.0,36.4193,36.4345,36.3813,36.4269,92112.0
2016-09-08 11:50:00,47.93,48.0,47.91,47.99,167423.0,36.4269,36.4801,36.4117,36.4725,167423.0
2016-09-08 11:55:00,47.98,48.0,47.97,47.99,90097.0,36.4649,36.4801,36.4573,36.4725,90097.0
2016-09-08 12:00:00,47.99,48.03,47.99,48.02,275546.0,36.4725,36.5029,36.4725,36.4953,275546.0
2016-09-08 12:05:00,48.02,48.07,48.0,48.06,268807.0,36.4953,36.5333,36.4801,36.5257,268807.0
2016-09-08 12:10:00,48.05,48.07,48.0,48.01,137331.0,36.5181,36.5333,36.4801,36.4877,137331.0
2016-09-08 12:15:00,48.01,48.06,48.0,48.04,81148.0,36.4877,36.5257,36.4801,36.5105,81148.0
2016-09-08 12:20:00,48.04,48.06,48.01,48.04,347700.0,36.5105,36.5257,36.4877,36.5105,347700.0
2016-09-08 12:25:00,48.04,48.05,47.96,47.99,141352.0,36.5105,36.5181,36.4497,36.4725,141352.0
2016-09-08 12:30:00,47.98,47.99,47.88,47.96,129681.0,36.4649,36.4725,36.3889,36.4497,129681.0
2016-09-08 12:35:00,47.96,47.97,47.95,47.97,58112.0,36.4497,36.4573,36.4421,36.4573,58112.0
2016-09-08 12:40:00,47.97,47.99,47.95,47.96,92270.0,36.4573,36.4725,36.4421,36.4497,92270.0
2016-09-08 12:45:00,47.96,47.97,47.91,47.91,190860.0,36.4497,36.4573,36.4117,36.4117,190860.0
2016-09-08 12:50:00,47.91,47.92,47.86,47.91,105878.0,36.4117,36.4193,36.3737,36.4117,105878.0
2016-09-08 12:55:00,47.91,47.95,47.91,47.93,59622.0,36.4117,36.4421,36.4117,36.4269,59622.0
2016-09-08 13:00:00,47.92,47.93,47.88,47.92,140663.0,36.4193,36.4269,36.3889,36.4193,140663.0
2016-09-08 13:05:00,47.91,47.94,47.9,47.91,87757.0,36.4117,36.4345,36.4041,36.4117,87757.0
2016-09-08 13:10:00,47.92,47.93,47.89,47.89,84494.0,36.4193,36.4269,36.3965,36.3965,84494.0
2016-09-08 13:15:00,47.89,47.9,47.86,47.86,83932.0,36.3965,36.4041,36.3737,36.3737,83932.0
2016-09-08 13:20:00,47.85,47.9,47.83,47.9,150222.0,36.3661,36.4041,36.3509,36.4041,150222.0
2016-09-08 13:25:00,47.91,47.92,47.88,47.88,175342.0,36.4117,36.4193,36.3889,36.3889,175342.0
2016-09-08 13:30:00,47.87,47.88,47.84,47.86,91142.0,36.3813,36.3889,36.3585,36.3737,91142.0
2016-09-08 13:35:00,47.87,47.87,47.82,47.86,70900.0,36.3813,36.3813,36.3433,36.3737,70900.0
2016-09-08 13:40:00,47.86,47.89,47.84,47.86,94510.0,36.3737,36.3965,36.3585,36.3737,94510.0
2016-09-08 13:45:00,47.87,47.89,47.85,47.88,71385.0,36.3813,36.3965,36.3661,36.3889,71385.0
2016-09-08 13:50:00,47.88,47.94,47.85,47.93,132109.0,36.3889,36.4345,36.3661,36.4269,132109.0
2016-09-08 13:55:00,47.93,47.94,47.91,47.93,76353.0,36.4269,36.4345,36.4117,36.4269,76353.0
2016-09-08 14:00:00,47.93,47.95,47.83,47.83,416882.0,36.4269,36.4421,36.3509,36.3509,416882.0
2016-09-08 14:05:00,47.83,47.85,47.83,47.84,185196.0,36.3509,36.3661,36.3509,36.3585,185196.0
2016-09-08 14:10:00,47.84,47.84,47.78,47.8,218408.0,36.3585,36.3585,36.3129,36.3281,218408.0
2016-09-08 14:15:00,47.79,47.8,47.75,47.76,153953.0,36.3205,36.3281,36.2901,36.2977,153953.0
2016-09-08 14:20:00,47.76,47.8,47.75,47.79,227776.0,36.2977,36.3281,36.2901,36.3205,227776.0
2016-09-08 14:25:00,47.79,47.8,47.71,47.72,124624.0,36.3205,36.3281,36.2597,36.2673,124624.0
2016-09-08 14:30:00,47.73,47.74,47.7,47.71,108509.0,36.2749,36.2825,36.2521,36.2597,108509.0
2016-09-08 14:35:00,47.71,47.72,47.68,47.71,137890.0,36.2597,36.2673,36.2369,36.2597,137890.0
2016-09-08 14:40:00,47.71,47.76,47.7,47.76,194800.0,36.2597,36.2977,36.2521,36.2977,194800.0
2016-09-08 14:45:00,47.76,47.78,47.75,47.76,121825.0,36.2977,36.3129,36.2901,36.2977,121825.0
2016-09-08 14:50:00,47.75,47.77,47.72,47.76,134514.0,36.2901,36.3053,36.2673,36.2977,134514.0
2016-09-08 14:55:00,47.75,47.79,47.74,47.79,165391.0,36.2901,36.3205,36.2825,36.3205,165391.0
2016-09-08 15:00:00,47.79,47.81,47.76,47.77,90856.0,36.3205,36.3357,36.2977,36.3053,90856.0
2016-09-08 15:05:00,47.77,47.77,47.74,47.75,151274.0,36.3053,36.3053,36.2825,36.2901,151274.0
2016-09-08 15:10:00,47.75,47.8,47.74,47.8,148905.0,36.2901,36.3281,36.2825,36.3281,148905.0
2016-09-08 15:15:00,47.79,47.81,47.77,47.79,158799.0,36.3205,36.3357,36.3053,36.3205,158799.0
2016-09-08 15:20:00,47.78,47.79,47.75,47.78,112496.0,36.3129,36.3205,36.2901,36.3129,112496.0
2016-09-08 15:25:00,47.77,47.78,47.72,47.73,115737.0,36.3053,36.3129,36.2673,36.2749,115737.0
2016-09-08 15:30:00,47.73,47.8,47.72,47.8,177191.0,36.2749,36.3281,36.2673,36.3281,177191.0
2016-09-08 15:35:00,47.8,47.82,47.79,47.82,143832.0,36.3281,36.3433,36.3205,36.3433,143832.0
2016-09-08 15:40:00,47.82,47.86,47.81,47.84,168531.0,36.3433,36.3737,36.3357,36.3585,168531.0
2016-09-08 15:45:00,47.84,47.85,47.77,47.77,225362.0,36.3585,36.3661,36.3053,36.3053,225362.0
2016-09-08 15:50:00,47.78,47.81,47.77,47.8,200042.0,36.3129,36.3357,36.3053,36.3281,200042.0
2016-09-08 15:55:00,47.8,47.85,47.78,47.79,654708.0,36.3281,36.3661,36.3129,36.3205,654708.0
2016-09-09 09:30:00,47.93,48.17,47.82,47.86,1022129.0,36.4269,36.6093,36.3433,36.3737,1022129.0
2016-09-09 09:35:00,47.87,47.98,47.73,47.78,452130.0,36.3813,36.4649,36.2749,36.3129,452130.0
2016-09-09 09:40:00,47.78,47.92,47.72,47.88,435167.0,36.3129,36.4193,36.2673,36.3889,435167.0
2016-09-09 09:45:00,47.88,48.08,47.83,48.05,338744.0,36.3889,36.5409,36.3509,36.5181,338744.0
2016-09-09 09:50:00,48.04,48.17,48.02,48.1,559095.0,36.5105,36.6093,36.4953,36.5561,559095.0
2016-09-09 09:55:00,48.1,48.16,47.97,48.15,410106.0,36.5561,36.6017,36.4573,36.5941,410106.0
2016-09-09 10:00:00,48.14,48.14,47.94,48.03,357064.0,36.5865,36.5865,36.4345,36.5029,357064.0
2016-09-09 10:05:00,48.03,48.03,47.83,47.87,350870.0,36.5029,36.5029,36.3509,36.3813,350870.0
2016-09-09 10:10:00,47.86,47.86,47.72,47.82,325669.0,36.3737,36.3737,36.2673,36.3433,325669.0
2016-09-09 10:15:00,47.82,47.93,47.81,47.82,270805.0,36.3433,36.4269,36.3357,36.3433,270805.0
2016-09-09 10:20:00,47.83,47.86,47.78,47.82,374937.0,36.3509,36.3737,36.3129,36.3433,374937.0
2016-09-09 10:25:00,47.83,47.95,47.81,47.91,258255.0,36.3509,36.4421,36.3357,36.4117,258255.0
2016-09-09 10:30:00,47.91,47.92,47.82,47.87,134965.0,36.4117,36.4193,36.3433,36.3813,134965.0
2016-09-09 10:35:00,47.86,47.89,47.7,47.75,264939.0,36.3737,36.3965,36.2521,36.2901,264939.0
2016-09-09 10:40:00,47.74,47.81,47.74,47.8,150299.0,36.2825,36.3357,36.2825,36.3281,150299.0
2016-09-09 10:45:00,47.8,47.83,47.73,47.81,151312.0,36.3281,36.3509,36.2749,36.3357,151312.0
2016-09-09 10:50:00,47.81,47.93,47.81,47.93,190198.0,36.3357,36.4269,36.3357,36.4269,190198.0
2016-09-09 10:55:00,47.93,47.99,47.91,47.95,190326.0,36.4269,36.4725,36.4117,36.4421,190326.0
2016-09-09 11:00:00,47.94,47.97,47.89,47.92,180708.0,36.4345,36.4573,36.3965,36.4193,180708.0
2016-09-09 11:05:00,47.93,48.0,47.9,47.98,159431.0,36.4269,36.4801,36.4041,36.4649,159431.0
2016-09-09 11:10:00,47.98,47.98,47.89,47.91,123229.0,36.4649,36.4649,36.3965,36.4117,123229.0
2016-09-09 11:15:00,47.9,47.92,47.84,47.91,150105.0,36.4041,36.4193,36.3585,36.4117,150105.0
2016-09-09 11:20:00,47.91,47.91,47.83,47.86,169057.0,36.4117,36.4117,36.3509,36.3737,169057.0
2016-09-09 11:25:00,47.84,47.86,47.81,47.83,205610.0,36.3585,36.3737,36.3357,36.3509,205610.0
2016-09-09 11:30:00,47.83,47.86,47.79,47.8,147780.0,36.3509,36.3737,36.3205,36.3281,147780.0
2016-09-09 11:35:00,47.8,47.82,47.74,47.76,183170.0,36.3281,36.3433,36.2825,36.2977,183170.0
2016-09-09 11:40:00,47.76,47.78,47.69,47.71,173738.0,36.2977,36.3129,36.2445,36.2597,173738.0
2016-09-09 11:45:00,47.71,47.73,47.65,47.71,170855.0,36.2597,36.2749,36.2141,36.2597,170855.0
2016-09-09 11:50:00,47.72,47.77,47.72,47.74,115798.0,36.2673,36.3053,36.2673,36.2825,115798.0
2016-09-09 11:55:00,47.74,47.74,47.64,47.65,188801.0,36.2825,36.2825,36.2065,36.2141,188801.0
2016-09-09 12:00:00,47.66,47.77,47.65,47.76,80591.0,36.2217,36.3053,36.2141,36.2977,80591.0
2016-09-09 12:05:00,47.76,47.77,47.67,47.73,115826.0,36.2977,36.3053,36.2293,36.2749,115826.0
2016-09-09 12:10:00,47.73,47.74,47.67,47.7,96835.0,36.2749,36.2825,36.2293,36.2521,96835.0
2016-09-09 12:15:00,47.7,47.71,47.66,47.67,135092.0,36.2521,36.2597,36.2217,36.2293,135092.0
2016-09-09 12:20:00,47.66,47.75,47.66,47.72,106135.0,36.2217,36.2901,36.2217,36.2673,106135.0
2016-09-09 12:25:00,47.72,47.78,47.71,47.76,62549.0,36.2673,36.3129,36.2597,36.2977,62549.0
2016-09-09 12:30:00,47.76,47.8,47.72,47.73,86584.0,36.2977,36.3281,36.2673,36.2749,86584.0
2016-09-09 12:35:00,47.74,47.75,47.67,47.67,73702.0,36.2825,36.2901,36.2293,36.2293,73702.0
2016-09-09 12:40:00,47.67,47.71,47.66,47.67,82861.0,36.2293,36.2597,36.2217,36.2293,82861.0
2016-09-09 12:45:00,47.68,47.72,47.67,47.7,69403.0,36.2369,36.2673,36.2293,36.2521,69403.0
2016-09-09 12:50:00,47.7,47.72,47.68,47.72,53538.0,36.2521,36.2673,36.2369,36.2673,53538.0
2016-09-09 12:55:00,47.72,47.74,47.66,47.73,112161.0,36.2673,36.2825,36.2217,36.2749,112161.0
2016-09-09 13:00:00,47.73,47.73,47.67,47.68,119959.0,36.2749,36.2749,36.2293,36.2369,119959.0
2016-09-09 13:05:00,47.68,47.68,47.63,47.64,118744.0,36.2369,36.2369,36.1989,36.2065,118744.0
2016-09-09 13:10:00,47.64,47.65,47.55,47.59,178660.0,36.2065,36.2141,36.1381,36.1685,178660.0
2016-09-09 13:15:00,47.58,47.59,47.56,47.57,96749.0,36.1609,36.1685,36.1457,36.1533,96749.0
2016-09-09 13:20:00,47.58,47.63,47.57,47.63,105164.0,36.1609,36.1989,36.1533,36.1989,105164.0
2016-09-09 13:25:00,47.64,47.69,47.63,47.65,71190.0,36.2065,36.2445,36.1989,36.2141,71190.0
2016-09-09 13:30:00,47.65,47.68,47.64,47.65,63278.0,36.2141,36.2369,36.2065,36.2141,63278.0
2016-09-09 13:35:00,47.65,47.66,47.58,47.61,195978.0,36.2141,36.2217,36.1609,36.1837,195978.0
2016-09-09 13:40:00,47.61,47.61,47.52,47.54,137103.0,36.1837,36.1837,36.1153,36.1305,137103.0
2016-09-09 13:45:00,47.54,47.57,47.49,47.51,102724.0,36.1305,36.1533,36.0925,36.1077,102724.0
2016-09-09 13:50:00,47.52,47.52,47.47,47.48,135143.0,36.1153,36.1153,36.0773,36.0849,135143.0
2016-09-09 13:55:00,47.48,47.57,47.48,47.54,136307.0,36.0849,36.1533,36.0849,36.1305,136307.0
2016-09-09 14:00:00,47.53,47.54,47.39,47.46,243768.0,36.1229,36.1305,36.0165,36.0697,243768.0
2016-09-09 14:05:00,47.46,47.47,47.31,47.37,210938.0,36.0697,36.0773,35.9557,36.0013,210938.0
2016-09-09 14:10:00,47.38,47.39,47.31,47.35,159555.0,36.0089,36.0165,35.9557,35.9861,159555.0
2016-09-09 14:15:00,47.36,47.44,47.36,47.44,116039.0,35.9937,36.0545,35.9937,36.0545,116039.0
2016-09-09 14:20:00,47.44,47.46,47.35,47.41,246650.0,36.0545,36.0697,35.9861,36.0317,246650.0
2016-09-09 14:25:00,47.41,47.46,47.41,47.43,256904.0,36.0317,36.0697,36.0317,36.0469,256904.0
2016-09-09 14:30:00,47.42,47.43,47.4,47.42,118915.0,36.0393,36.0469,36.0241,36.0393,118915.0
2016-09-09 14:35:00,47.42,47.49,47.41,47.45,233305.0,36.0393,36.0925,36.0317,36.0621,233305.0
2016-09-09 14:40:00,47.45,47.47,47.33,47.35,173413.0,36.0621,36.0773,35.9709,35.9861,173413.0
2016-09-09 14:45:00,47.36,47.36,47.28,47.32,254430.0,35.9937,35.9937,35.9329,35.9633,254430.0
2016-09-09 14:50:00,47.33,47.35,47.3,47.32,151793.0,35.9709,35.9861,35.9481,35.9633,151793.0
2016-09-09 14:55:00,47.32,47.49,47.32,47.47,294380.0,35.9633,36.0925,35.9633,36.0773,294380.0
2016-09-09 15:00:00,47.47,47.49,47.39,47.41,144837.0,36.0773,36.0925,36.0165,36.0317,144837.0
2016-09-09 15:05:00,47.41,47.41,47.33,47.39,167953.0,36.0317,36.0317,35.9709,36.0165,167953.0
2016-09-09 15:10:00,47.39,47.42,47.32,47.38,264245.0,36.0165,36.0393,35.9633,36.0089,264245.0
2016-09-09 15:15:00,47.39,47.49,47.39,47.45,196600.0,36.0165,36.0925,36.0165,36.0621,196600.0
2016-09-09 15:20:00,47.46,47.48,47.42,47.47,156632.0,36.0697,36.0849,36.0393,36.0773,156632.0
2016-09-09 15:25:00,47.46,47.56,47.46,47.48,187871.0,36.0697,36.1457,36.0697,36.0849,187871.0
2016-09-09 15:30:00,47.48,47.51,47.45,47.48,201485.0,36.0849,36.1077,36.0621,36.0849,201485.0
2016-09-09 15:35:00,47.48,47.5,47.38,47.44,295588.0,36.0849,36.1001,36.0089,36.0545,295588.0
2016-09-09 15:40:00,47.44,47.46,47.39,47.41,393352.0,36.0545,36.0697,36.0165,36.0317,393352.0
2016-09-09 15:45:00,47.41,47.42,47.36,47.39,402351.0,36.0317,36.0393,35.9937,36.0165,402351.0
2016-09-09 15:50:00,47.39,47.42,47.36,47.39,342655.0,36.0165,36.0393,35.9937,36.0165,342655.0
2016-09-09 15:55:00,47.39,47.4,47.17,47.19,1820991.0,36.0165,36.0241,35.8493,35.8645,1820991.0
2016-09-12 09:30:00,46.64,46.76,46.51,46.66,958290.0,35.4465,35.5377,35.3477,35.4617,958290.0
2016-09-12 09:35:00,46.66,46.73,46.41,46.57,723299.0,35.4617,35.5149,35.2717,35.3933,723299.0
2016-09-12 09:40:00,46.58,46.59,46.44,46.53,459194.0,35.4009,35.4085,35.2945,35.3629,459194.0
2016-09-12 09:45:00,46.52,46.53,46.33,46.38,396096.0,35.3553,35.3629,35.2109,35.2489,396096.0
2016-09-12 09:50:00,46.38,46.52,46.34,46.43,500036.0,35.2489,35.3553,35.2185,35.2869,500036.0
2016-09-12 09:55:00,46.43,46.58,46.42,46.46,532709.0,35.2869,35.4009,35.2793,35.3097,532709.0
2016-09-12 10:00:00,46.46,46.57,46.45,46.47,539504.0,35.3097,35.3933,35.3021,35.3173,539504.0
2016-09-12 10:05:00,46.47,46.63,46.47,46.53,361206.0,35.3173,35.4389,35.3173,35.3629,361206.0
2016-09-12 10:10:00,46.53,46.74,46.49,46.74,274877.0,35.3629,35.5225,35.3325,35.5225,274877.0
2016-09-12 10:15:00,46.74,46.81,46.65,46.8,214045.0,35.5225,35.5757,35.4541,35.5681,214045.0
2016-09-12 10:20:00,46.81,46.85,46.77,46.79,219612.0,35.5757,35.6061,35.5453,35.5605,219612.0
2016-09-12 10:25:00,46.8,46.84,46.76,46.84,200571.0,35.5681,35.5985,35.5377,35.5985,200571.0
2016-09-12 10:30:00,46.84,46.93,46.83,46.88,189538.0,35.5985,35.6669,35.5909,35.6289,189538.0
2016-09-12 10:35:00,46.88,46.99,46.84,46.89,211231.0,35.6289,35.7125,35.5985,35.6365,211231.0
2016-09-12 10:40:00,46.89,46.95,46.85,46.9,175326.0,35.6365,35.6821,35.6061,35.6441,175326.0
2016-09-12 10:45:00,46.91,46.94,46.76,46.76,181327.0,35.6517,35.6745,35.5377,35.5377,181327.0
2016-09-12 10:50:00,46.76,46.87,46.73,46.86,162393.0,35.5377,35.6213,35.5149,35.6137,162393.0
2016-09-12 10:55:00,46.85,47.04,46.85,47.0,236031.0,35.6061,35.7505,35.6061,35.7201,236031.0
2016-09-12 11:00:00,47.0,47.13,46.99,47.12,190539.0,35.7201,35.8189,35.7125,35.8113,190539.0
2016-09-12 11:05:00,47.12,47.15,47.07,47.12,171203.0,35.8113,35.8341,35.7733,35.8113,171203.0
2016-09-12 11:10:00,47.12,47.13,47.05,47.12,229498.0,35.8113,35.8189,35.7581,35.8113,229498.0
2016-09-12 11:15:00,47.12,47.16,47.08,47.14,183003.0,35.8113,35.8417,35.7809,35.8265,183003.0
2016-09-12 11:20:00,47.13,47.23,47.09,47.23,336516.0,35.8189,35.8949,35.7885,35.8949,336516.0
2016-09-12 11:25:00,47.23,47.24,47.14,47.18,173991.0,35.8949,35.9025,35.8265,35.8569,173991.0
2016-09-12 11:30:00,47.17,47.19,47.06,47.15,375648.0,35.8493,35.8645,35.7657,35.8341,375648.0
2016-09-12 11:35:00,47.15,47.23,47.14,47.21,136213.0,35.8341,35.8949,35.8265,35.8797,136213.0
2016-09-12 11:40:00,47.2,47.26,47.14,47.23,173402.0,35.8721,35.9177,35.8265,35.8949,173402.0
2016-09-12 11:45:00,47.23,47.25,47.19,47.22,91358.0,35.8949,35.9101,35.8645,35.8873,91358.0
2016-09-12 11:50:00,47.23,47.3,47.22,47.28,109206.0,35.8949,35.9481,35.8873,35.9329,109206.0
2016-09-12 11:55:00,47.27,47.31,47.2,47.25,158998.0,35.9253,35.9557,35.8721,35.9101,158998.0
2016-09-12 12:00:00,47.25,47.3,47.22,47.28,109081.0,35.9101,35.9481,35.8873,35.9329,109081.0
2016-09-12 12:05:00,47.29,47.3,47.26,47.29,94139.0,35.9405,35.9481,35.9177,35.9405,94139.0
2016-09-12 12:10:00,47.29,47.31,47.21,47.25,135937.0,35.9405,35.9557,35.8797,35.9101,135937.0
2016-09-12 12:15:00,47.24,47.3,47.21,47.28,115500.0,35.9025,35.9481,35.8797,35.9329,115500.0
2016-09-12 12:20:00,47.28,47.32,47.25,47.29,294806.0,35.9329,35.9633,35.9101,35.9405,294806.0
2016-09-12 12:25:00,47.29,47.29,47.23,47.27,176841.0,35.9405,35.9405,35.8949,35.9253,176841.0
2016-09-12 12:30:00,47.27,47.38,47.26,47.35,260998.0,35.9253,36.0089,35.9177,35.9861,260998.0
2016-09-12 12:35:00,47.35,47.4,47.34,47.4,186001.0,35.9861,36.0241,35.9785,36.0241,186001.0
2016-09-12 12:40:00,47.4,47.42,47.36,47.39,165942.0,36.0241,36.0393,35.9937,36.0165,165942.0
2016-09-12 12:45:00,47.39,47.47,47.38,47.47,121559.0,36.0165,36.0773,36.0089,36.0773,121559.0
2016-09-12 12:50:00,47.45,47.54,47.43,47.52,155019.0,36.0621,36.1305,36.0469,36.1153,155019.0
2016-09-12 12:55:00,47.53,47.56,47.5,47.55,173900.0,36.1229,36.1457,36.1001,36.1381,173900.0
2016-09-12 13:00:00,47.55,47.57,47.5,47.54,169869.0,36.1381,36.1533,36.1001,36.1305,169869.0
2016-09-12 13:05:00,47.54,47.54,47.43,47.46,158495.0,36.1305,36.1305,36.0469,36.0697,158495.0
2016-09-12 13:10:00,47.46,47.49,47.43,47.47,187958.0,36.0697,36.0925,36.0469,36.0773,187958.0
2016-09-12 13:15:00,47.47,47.52,47.22,47.23,662046.0,36.0773,36.1153,35.8873,35.8949,662046.0
2016-09-12 13:20:00,47.24,47.3,47.0,47.02,403203.0,35.9025,35.9481,35.7201,35.7353,403203.0
2016-09-12 13:25:00,47.02,47.13,47.01,47.04,223118.0,35.7353,35.8189,35.7277,35.7505,223118.0
2016-09-12 13:30:00,47.04,47.09,46.99,47.08,241902.0,35.7505,35.7885,35.7125,35.7809,241902.0
2016-09-12 13:35:00,47.08,47.18,47.04,47.14,134094.0,35.7809,35.8569,35.7505,35.8265,134094.0
2016-09-12 13:40:00,47.14,47.16,47.06,47.13,98826.0,35.8265,35.8417,35.7657,35.8189,98826.0
2016-09-12 13:45:00,47.13,47.28,47.13,47.28,213411.0,35.8189,35.9329,35.8189,35.9329,213411.0
2016-09-12 13:50:00,47.28,47.34,47.26,47.28,121511.0,35.9329,35.9785,35.9177,35.9329,121511.0
2016-09-12 13:55:00,47.28,47.39,47.25,47.36,104135.0,35.9329,36.0165,35.9101,35.9937,104135.0
2016-09-12 14:00:00,47.37,47.48,47.32,47.44,255017.0,36.0013,36.0849,35.9633,36.0545,255017.0
2016-09-12 14:05:00,47.43,47.46,47.4,47.44,102197.0,36.0469,36.0697,36.0241,36.0545,102197.0
2016-09-12 14:10:00,47.44,47.5,47.39,47.5,89354.0,36.0545,36.1001,36.0165,36.1001,89354.0
2016-09-12 14:15:00,47.5,47.53,47.47,47.48,158345.0,36.1001,36.1229,36.0773,36.0849,158345.0
2016-09-12 14:20:00,47.49,47.54,47.46,47.51,132021.0,36.0925,36.1305,36.0697,36.1077,132021.0
2016-09-12 14:25:00,47.51,47.56,47.46,47.49,262839.0,36.1077,36.1457,36.0697,36.0925,262839.0
2016-09-12 14:30:00,47.48,47.59,47.48,47.56,117129.0,36.0849,36.1685,36.0849,36.1457,117129.0
2016-09-12 14:35:00,47.56,47.74,47.56,47.73,302618.0,36.1457,36.2825,36.1457,36.2749,302618.0
2016-09-12 14:40:00,47.73,47.75,47.66,47.71,186992.0,36.2749,36.2901,36.2217,36.2597,186992.0
2016-09-12 14:45:00,47.7,47.71,47.6,47.61,128912.0,36.2521,36.2597,36.1761,36.1837,128912.0
2016-09-12 14:50:00,47.62,47.68,47.59,47.63,189530.0,36.1913,36.2369,36.1685,36.1989,189530.0
2016-09-12 14:55:00,47.62,47.67,47.6,47.62,186511.0,36.1913,36.2293,36.1761,36.1913,186511.0
2016-09-12 15:00:00,47.62,47.72,47.62,47.7,154787.0,36.1913,36.2673,36.1913,36.2521,154787.0
2016-09-12 15:05:00,47.7,47.73,47.65,47.69,225528.0,36.2521,36.2749,36.2141,36.2445,225528.0
2016-09-12 15:10:00,47.7,47.73,47.67,47.67,113465.0,36.2521,36.2749,36.2293,36.2293,113465.0
2016-09-12 15:15:00,47.68,47.69,47.64,47.65,206404.0,36.2369,36.2445,36.2065,36.2141,206404.0
2016-09-12 15:20:00,47.65,47.73,47.62,47.71,207056.0,36.2141,36.2749,36.1913,36.2597,207056.0
2016-09-12 15:25:00,47.71,47.73,47.67,47.73,115837.0,36.2597,36.2749,36.2293,36.2749,115837.0
2016-09-12 15:30:00,47.72,47.74,47.69,47.71,144184.0,36.2673,36.2825,36.2445,36.2597,144184.0
2016-09-12 15:35:00,47.72,47.76,47.71,47.75,181191.0,36.2673,36.2977,36.2597,36.2901,181191.0
2016-09-12 15:40:00,47.74,47.87,47.74,47.81,382313.0,36.2825,36.3813,36.2825,36.3357,382313.0
2016-09-12 15:45:00,47.81,47.81,47.7,47.71,302141.0,36.3357,36.3357,36.2521,36.2597,302141.0
2016-09-12 15:50:00,47.71,47.78,47.69,47.77,770038.0,36.2597,36.3129,36.2445,36.3053,770038.0
2016-09-12 15:55:00,47.77,47.84,47.74,47.78,1408115.0,36.3053,36.3585,36.2825,36.3129,1408115.0
2016-09-13 09:30:00,46.9,47.1,46.88,47.03,659204.0,35.6441,35.7961,35.6289,35.7429,659204.0
2016-09-13 09:35:00,47.04,47.14,46.92,47.07,450798.0,35.7505,35.8265,35.6593,35.7733,450798.0
2016-09-13 09:40:00,47.08,47.23,47.08,47.11,200104.0,35.7809,35.8949,35.7809,35.8037,200104.0
2016-09-13 09:45:00,47.1,47.22,47.06,47.1,225275.0,35.7961,35.8873,35.7657,35.7961,225275.0
2016-09-13 09:50:00,47.1,47.11,46.92,46.93,299286.0,35.7961,35.8037,35.6593,35.6669,299286.0
2016-09-13 09:55:00,46.92,46.95,46.86,46.91,227024.0,35.6593,35.6821,35.6137,35.6517,227024.0
2016-09-13 10:00:00,46.91,46.92,46.79,46.84,327494.0,35.6517,35.6593,35.5605,35.5985,327494.0
2016-09-13 10:05:00,46.84,47.0,46.83,46.95,223999.0,35.5985,35.7201,35.5909,35.6821,223999.0
2016-09-13 10:10:00,46.95,46.96,46.83,46.88,287418.0,35.6821,35.6897,35.5909,35.6289,287418.0
2016-09-13 10:15:00,46.87,46.92,46.85,46.86,217184.0,35.6213,35.6593,35.6061,35.6137,217184.0
2016-09-13 10:20:00,46.86,46.87,46.79,46.83,266026.0,35.6137,35.6213,35.5605,35.5909,266026.0
2016-09-13 10:25:00,46.82,46.89,46.79,46.87,305257.0,35.5833,35.6365,35.5605,35.6213,305257.0
2016-09-13 10:30:00,46.86,46.88,46.75,46.85,273985.0,35.6137,35.6289,35.5301,35.6061,273985.0
2016-09-13 10:35:00,46.86,46.87,46.78,46.82,181496.0,35.6137,35.6213,35.5529,35.5833,181496.0
2016-09-13 10:40:00,46.82,46.9,46.82,46.9,201092.0,35.5833,35.6441,35.5833,35.6441,201092.0
2016-09-13 10:45:00,46.9,46.98,46.78,46.8,296670.0,35.6441,35.7049,35.5529,35.5681,296670.0
2016-09-13 10:50:00,46.79,46.84,46.75,46.78,315631.0,35.5605,35.5985,35.5301,35.5529,315631.0
2016-09-13 10:55:00,46.78,46.84,46.76,46.82,155540.0,35.5529,35.5985,35.5377,35.5833,155540.0
2016-09-13 11:00:00,46.81,46.85,46.79,46.81,157184.0,35.5757,35.6061,35.5605,35.5757,157184.0
2016-09-13 11:05:00,46.81,46.84,46.76,46.79,117115.0,35.5757,35.5985,35.5377,35.5605,117115.0
2016-09-13 11:10:00,46.79,46.82,46.69,46.7,292512.0,35.5605,35.5833,35.4845,35.4921,292512.0
2016-09-13 11:15:00,46.71,46.72,46.61,46.66,296423.0,35.4997,35.5073,35.4237,35.4617,296423.0
2016-09-13 11:20:00,46.66,46.79,46.64,46.78,197777.0,35.4617,35.5605,35.4465,35.5529,197777.0
2016-09-13 11:25:00,46.79,46.8,46.7,46.71,157804.0,35.5605,35.5681,35.4921,35.4997,157804.0
2016-09-13 11:30:00,46.71,46.76,46.66,46.67,231053.0,35.4997,35.5377,35.4617,35.4693,231053.0
2016-09-13 11:35:00,46.68,46.78,46.67,46.72,171078.0,35.4769,35.5529,35.4693,35.5073,171078.0
2016-09-13 11:40:00,46.71,46.79,46.71,46.77,141854.0,35.4997,35.5605,35.4997,35.5453,141854.0
2016-09-13 11:45:00,46.76,46.77,46.65,46.69,176874.0,35.5377,35.5453,35.4541,35.4845,176874.0
2016-09-13 11:50:00,46.7,46.75,46.69,46.75,174150.0,35.4921,35.5301,35.4845,35.5301,174150.0
2016-09-13 11:55:00,46.74,46.77,46.71,46.75,130135.0,35.5225,35.5453,35.4997,35.5301,130135.0
2016-09-13 12:00:00,46.75,46.79,46.72,46.72,157782.0,35.5301,35.5605,35.5073,35.5073,157782.0
2016-09-13 12:05:00,46.72,46.85,46.7,46.81,166489.0,35.5073,35.6061,35.4921,35.5757,166489.0
2016-09-13 12:10:00,46.81,46.92,46.79,46.91,267546.0,35.5757,35.6593,35.5605,35.6517,267546.0
2016-09-13 12:15:00,46.9,46.94,46.88,46.9,127056.0,35.6441,35.6745,35.6289,35.6441,127056.0
2016-09-13 12:20:00,46.9,46.91,46.8,46.83,133267.0,35.6441,35.6517,35.5681,35.5909,133267.0
2016-09-13 12:25:00,46.84,46.89,46.81,46.88,135950.0,35.5985,35.6365,35.5757,35.6289,135950.0
2016-09-13 12:30:00,46.87,46.88,46.84,46.84,100781.0,35.6213,35.6289,35.5985,35.5985,100781.0
2016-09-13 12:35:00,46.84,46.92,46.81,46.92,98624.0,35.5985,35.6593,35.5757,35.6593,98624.0
2016-09-13 12:40:00,46.92,46.93,46.84,46.88,122783.0,35.6593,35.6669,35.5985,35.6289,122783.0
2016-09-13 12:45:00,46.88,46.9,46.86,46.9,54855.0,35.6289,35.6441,35.6137,35.6441,54855.0
2016-09-13 12:50:00,46.9,46.91,46.81,46.89,128052.0,35.6441,35.6517,35.5757,35.6365,128052.0
2016-09-13 12:55:00,46.89,46.9,46.83,46.84,294432.0,35.6365,35.6441,35.5909,35.5985,294432.0
2016-09-13 13:00:00,46.86,46.89,46.81,46.89,210776.0,35.6137,35.6365,35.5757,35.6365,210776.0
2016-09-13 13:05:00,46.89,46.95,46.87,46.93,170766.0,35.6365,35.6821,35.6213,35.6669,170766.0
2016-09-13 13:10:00,46.93,46.99,46.93,46.99,151080.0,35.6669,35.7125,35.6669,35.7125,151080.0
2016-09-13 13:15:00,46.98,47.17,46.98,47.16,227845.0,35.7049,35.8493,35.7049,35.8417,227845.0
2016-09-13 13:20:00,47.17,47.2,47.1,47.1,249419.0,35.8493,35.8721,35.7961,35.7961,249419.0
2016-09-13 13:25:00,47.11,47.21,47.11,47.2,209069.0,35.8037,35.8797,35.8037,35.8721,209069.0
2016-09-13 13:30:00,47.21,47.29,47.11,47.11,356075.0,35.8797,35.9405,35.8037,35.8037,356075.0
2016-09-13 13:35:00,47.12,47.18,47.08,47.13,246338.0,35.8113,35.8569,35.7809,35.8189,246338.0
2016-09-13 13:40:00,47.13,47.18,47.02,47.05,235720.0,35.8189,35.8569,35.7353,35.7581,235720.0
2016-09-13 13:45:00,47.05,47.07,47.02,47.03,167061.0,35.7581,35.7733,35.7353,35.7429,167061.0
2016-09-13 13:50:00,47.04,47.06,46.93,46.95,153254.0,35.7505,35.7657,35.6669,35.6821,153254.0
2016-09-13 13:55:00,46.95,47.01,46.92,46.97,143183.0,35.6821,35.7277,35.6593,35.6973,143183.0
2016-09-13 14:00:00,46.96,46.96,46.9,46.94,171489.0,35.6897,35.6897,35.6441,35.6745,171489.0
2016-09-13 14:05:00,46.94,46.98,46.89,46.96,164204.0,35.6745,35.7049,35.6365,35.6897,164204.0
2016-09-13 14:10:00,46.96,46.97,46.91,46.94,198315.0,35.6897,35.6973,35.6517,35.6745,198315.0
2016-09-13 14:15:00,46.94,46.97,46.89,46.97,349740.0,35.6745,35.6973,35.6365,35.6973,349740.0
2016-09-13 14:20:00,46.96,46.97,46.9,46.93,169793.0,35.6897,35.6973,35.6441,35.6669,169793.0
2016-09-13 14:25:00,46.93,46.96,46.85,46.86,180747.0,35.6669,35.6897,35.6061,35.6137,180747.0
2016-09-13 14:30:00,46.86,46.89,46.79,46.86,249970.0,35.6137,35.6365,35.5605,35.6137,249970.0
2016-09-13 14:35:00,46.87,46.92,46.85,46.91,131917.0,35.6213,35.6593,35.6061,35.6517,131917.0
2016-09-13 14:40:00,46.91,47.02,46.9,47.02,136975.0,35.6517,35.7353,35.6441,35.7353,136975.0
2016-09-13 14:45:00,47.01,47.02,46.94,46.98,141098.0,35.7277,35.7353,35.6745,35.7049,141098.0
2016-09-13 14:50:00,46.99,47.05,46.98,46.99,151434.0,35.7125,35.7581,35.7049,35.7125,151434.0
2016-09-13 14:55:00,47.0,47.02,46.91,46.91,142848.0,35.7201,35.7353,35.6517,35.6517,142848.0
2016-09-13 15:00:00,46.91,46.94,46.86,46.88,218301.0,35.6517,35.6745,35.6137,35.6289,218301.0
2016-09-13 15:05:00,46.89,46.94,46.86,46.91,150517.0,35.6365,35.6745,35.6137,35.6517,150517.0
2016-09-13 15:10:00,46.92,46.92,46.79,46.82,184248.0,35.6593,35.6593,35.5605,35.5833,184248.0
2016-09-13 15:15:00,46.82,46.98,46.81,46.94,206730.0,35.5833,35.7049,35.5757,35.6745,206730.0
2016-09-13 15:20:00,46.95,47.04,46.94,46.97,199037.0,35.6821,35.7505,35.6745,35.6973,199037.0
2016-09-13 15:25:00,46.96,47.03,46.94,47.0,193264.0,35.6897,35.7429,35.6745,35.7201,193264.0
2016-09-13 15:30:00,47.01,47.06,46.97,47.01,202554.0,35.7277,35.7657,35.6973,35.7277,202554.0
2016-09-13 15:35:00,47.01,47.09,46.99,47.08,271317.0,35.7277,35.7885,35.7125,35.7809,271317.0
2016-09-13 15:40:00,47.07,47.08,46.89,46.9,452043.0,35.7733,35.7809,35.6365,35.6441,452043.0
2016-09-13 15:45:00,46.91,46.97,46.84,46.94,351668.0,35.6517,35.6973,35.5985,35.6745,351668.0
2016-09-13 15:50:00,46.93,47.08,46.93,47.08,429404.0,35.6669,35.7809,35.6669,35.7809,429404.0
2016-09-13 15:55:00,47.07,47.08,46.91,46.93,788723.0,35.7733,35.7809,35.6517,35.6669,788723.0
2016-09-14 09:30:00,46.95,47.39,46.85,47.38,1106562.0,35.6821,36.0165,35.6061,36.0089,1106562.0
2016-09-14 09:35:00,47.38,47.44,47.25,47.37,925443.0,36.0089,36.0545,35.9101,36.0013,925443.0
2016-09-14 09:40:00,47.38,47.4,47.12,47.2,868277.0,36.0089,36.0241,35.8113,35.8721,868277.0
2016-09-14 09:45:00,47.2,47.21,46.95,46.95,517356.0,35.8721,35.8797,35.6821,35.6821,517356.0
2016-09-14 09:50:00,46.95,46.98,46.77,46.82,537542.0,35.6821,35.7049,35.5453,35.5833,537542.0
2016-09-14 09:55:00,46.83,47.09,46.79,47.05,435431.0,35.5909,35.7885,35.5605,35.7581,435431.0
2016-09-14 10:00:00,47.05,47.1,46.98,46.99,229202.0,35.7581,35.7961,35.7049,35.7125,229202.0
2016-09-14 10:05:00,46.98,47.09,46.98,47.05,237176.0,35.7049,35.7885,35.7049,35.7581,237176.0
2016-09-14 10:10:00,47.05,47.18,47.02,47.18,230274.0,35.7581,35.8569,35.7353,35.8569,230274.0
2016-09-14 10:15:00,47.17,47.17,47.08,47.12,185608.0,35.8493,35.8493,35.7809,35.8113,185608.0
2016-09-14 10:20:00,47.12,47.26,47.08,47.26,175442.0,35.8113,35.9177,35.7809,35.9177,175442.0
2016-09-14 10:25:00,47.25,47.27,47.13,47.15,208276.0,35.9101,35.9253,35.8189,35.8341,208276.0
2016-09-14 10:30:00,47.15,47.35,47.14,47.34,237998.0,35.8341,35.9861,35.8265,35.9785,237998.0
2016-09-14 10:35:00,47.34,47.4,47.27,47.28,217205.0,35.9785,36.0241,35.9253,35.9329,217205.0
2016-09-14 10:40:00,47.28,47.28,47.08,47.12,239287.0,35.9329,35.9329,35.7809,35.8113,239287.0
2016-09-14 10:45:00,47.12,47.2,47.11,47.14,103636.0,35.8113,35.8721,35.8037,35.8265,103636.0
2016-09-14 10:50:00,47.14,47.17,47.01,47.02,185454.0,35.8265,35.8493,35.7277,35.7353,185454.0
2016-09-14 10:55:00,47.01,47.1,46.98,47.09,198684.0,35.7277,35.7961,35.7049,35.7885,198684.0
2016-09-14 11:00:00,47.09,47.18,47.07,47.11,153719.0,35.7885,35.8569,35.7733,35.8037,153719.0
2016-09-14 11:05:00,47.11,47.13,47.02,47.03,120367.0,35.8037,35.8189,35.7353,35.7429,120367.0
2016-09-14 11:10:00,47.03,47.09,46.97,47.06,256553.0,35.7429,35.7885,35.6973,35.7657,256553.0
2016-09-14 11:15:00,47.06,47.12,47.05,47.08,107933.0,35.7657,35.8113,35.7581,35.7809,107933.0
2016-09-14 11:20:00,47.09,47.17,47.09,47.15,102569.0,35.7885,35.8493,35.7885,35.8341,102569.0
2016-09-14 11:25:00,47.15,47.21,47.13,47.14,125661.0,35.8341,35.8797,35.8189,35.8265,125661.0
2016-09-14 11:30:00,47.13,47.18,47.09,47.09,218679.0,35.8189,35.8569,35.7885,35.7885,218679.0
2016-09-14 11:35:00,47.09,47.15,47.04,47.14,177626.0,35.7885,35.8341,35.7505,35.8265,177626.0
2016-09-14 11:40:00,47.15,47.17,47.11,47.13,72268.0,35.8341,35.8493,35.8037,35.8189,72268.0
2016-09-14 11:45:00,47.14,47.18,47.08,47.1,65692.0,35.8265,35.8569,35.7809,35.7961,65692.0
2016-09-14 11:50:00,47.11,47.17,47.1,47.12,120943.0,35.8037,35.8493,35.7961,35.8113,120943.0
2016-09-14 11:55:00,47.13,47.2,47.12,47.15,75586.0,35.8189,35.8721,35.8113,35.8341,75586.0
2016-09-14 12:00:00,47.16,47.19,47.11,47.15,82273.0,35.8417,35.8645,35.8037,35.8341,82273.0
2016-09-14 12:05:00,47.14,47.19,47.1,47.15,87061.0,35.8265,35.8645,35.7961,35.8341,87061.0
2016-09-14 12:10:00,47.14,47.16,47.08,47.12,131205.0,35.8265,35.8417,35.7809,35.8113,131205.0
2016-09-14 12:15:00,47.12,47.21,47.11,47.21,108317.0,35.8113,35.8797,35.8037,35.8797,108317.0
2016-09-14 12:20:00,47.22,47.24,47.2,47.2,87392.0,35.8873,35.9025,35.8721,35.8721,87392.0
2016-09-14 12:25:00,47.21,47.26,47.18,47.18,91452.0,35.8797,35.9177,35.8569,35.8569,91452.0
2016-09-14 12:30:00,47.18,47.19,47.13,47.15,82648.0,35.8569,35.8645,35.8189,35.8341,82648.0
2016-09-14 12:35:00,47.15,47.15,47.09,47.1,86994.0,35.8341,35.8341,35.7885,35.7961,86994.0
2016-09-14 12:40:00,47.09,47.09,47.0,47.03,122730.0,35.7885,35.7885,35.7201,35.7429,122730.0
2016-09-14 12:45:00,47.03,47.04,46.94,46.97,316867.0,35.7429,35.7505,35.6745,35.6973,316867.0
2016-09-14 12:50:00,46.97,46.99,46.93,46.93,143405.0,35.6973,35.7125,35.6669,35.6669,143405.0
2016-09-14 12:55:00,46.94,47.01,46.93,46.99,125143.0,35.6745,35.7277,35.6669,35.7125,125143.0
2016-09-14 13:00:00,47.0,47.06,46.96,47.02,87878.0,35.7201,35.7657,35.6897,35.7353,87878.0
2016-09-14 13:05:00,47.03,47.09,47.01,47.08,66281.0,35.7429,35.7885,35.7277,35.7809,66281.0
2016-09-14 13:10:00,47.07,47.08,47.01,47.05,79923.0,35.7733,35.7809,35.7277,35.7581,79923.0
2016-09-14 13:15:00,47.05,47.1,47.03,47.09,97772.0,35.7581,35.7961,35.7429,35.7885,97772.0
2016-09-14 13:20:00,47.08,47.13,47.05,47.11,61192.0,35.7809,35.8189,35.7581,35.8037,61192.0
2016-09-14 13:25:00,47.12,47.14,47.07,47.08,120307.0,35.8113,35.8265,35.7733,35.7809,120307.0
2016-09-14 13:30:00,47.08,47.14,47.05,47.11,146483.0,35.7809,35.8265,35.7581,35.8037,146483.0
2016-09-14 13:35:00,47.11,47.11,47.02,47.09,191225.0,35.8037,35.8037,35.7353,35.7885,191225.0
2016-09-14 13:40:00,47.09,47.1,47.03,47.05,90718.0,35.7885,35.7961,35.7429,35.7581,90718.0
2016-09-14 13:45:00,47.06,47.06,46.91,46.92,160835.0,35.7657,35.7657,35.6517,35.6593,160835.0
2016-09-14 13:50:00,46.91,46.97,46.89,46.96,161518.0,35.6517,35.6973,35.6365,35.6897,161518.0
2016-09-14 13:55:00,46.96,47.02,46.94,47.01,146435.0,35.6897,35.7353,35.6745,35.7277,146435.0
2016-09-14 14:00:00,47.01,47.07,47.01,47.02,172429.0,35.7277,35.7733,35.7277,35.7353,172429.0
2016-09-14 14:05:00,47.03,47.04,46.97,46.97,155345.0,35.7429,35.7505,35.6973,35.6973,155345.0
2016-09-14 14:10:00,46.98,47.0,46.94,46.95,207757.0,35.7049,35.7201,35.6745,35.6821,207757.0
2016-09-14 14:15:00,46.96,47.03,46.95,47.01,195618.0,35.6897,35.7429,35.6821,35.7277,195618.0
2016-09-14 14:20:00,47.01,47.05,46.96,47.03,120405.0,35.7277,35.7581,35.6897,35.7429,120405.0
2016-09-14 14:25:00,47.03,47.03,46.94,47.0,97023.0,35.7429,35.7429,35.6745,35.7201,97023.0
2016-09-14 14:30:00,47.0,47.01,46.95,46.97,108929.0,35.7201,35.7277,35.6821,35.6973,108929.0
2016-09-14 14:35:00,46.97,46.99,46.94,46.97,94817.0,35.6973,35.7125,35.6745,35.6973,94817.0
2016-09-14 14:40:00,46.97,47.06,46.94,47.02,160769.0,35.6973,35.7657,35.6745,35.7353,160769.0
2016-09-14 14:45:00,47.01,47.02,46.99,47.0,156019.0,35.7277,35.7353,35.7125,35.7201,156019.0
2016-09-14 14:50:00,47.01,47.05,46.99,46.99,176992.0,35.7277,35.7581,35.7125,35.7125,176992.0
2016-09-14 14:55:00,47.0,47.05,46.98,47.01,120463.0,35.7201,35.7581,35.7049,35.7277,120463.0
2016-09-14 15:00:00,47.01,47.03,46.93,46.94,146972.0,35.7277,35.7429,35.6669,35.6745,146972.0
2016-09-14 15:05:00,46.95,46.95,46.84,46.86,155978.0,35.6821,35.6821,35.5985,35.6137,155978.0
2016-09-14 15:10:00,46.86,46.87,46.79,46.82,165195.0,35.6137,35.6213,35.5605,35.5833,165195.0
2016-09-14 15:15:00,46.83,46.83,46.76,46.81,171970.0,35.5909,35.5909,35.5377,35.5757,171970.0
2016-09-14 15:20:00,46.81,46.86,46.74,46.76,219177.0,35.5757,35.6137,35.5225,35.5377,219177.0
2016-09-14 15:25:00,46.76,46.78,46.68,46.7,279127.0,35.5377,35.5529,35.4769,35.4921,279127.0
2016-09-14 15:30:00,46.7,46.76,46.69,46.76,193410.0,35.4921,35.5377,35.4845,35.5377,193410.0
2016-09-14 15:35:00,46.75,46.78,46.71,46.75,273840.0,35.5301,35.5529,35.4997,35.5301,273840.0
2016-09-14 15:40:00,46.75,46.85,46.74,46.83,272854.0,35.5301,35.6061,35.5225,35.5909,272854.0
2016-09-14 15:45:00,46.83,46.86,46.77,46.83,301568.0,35.5909,35.6137,35.5453,35.5909,301568.0
2016-09-14 15:50:00,46.83,46.83,46.72,46.77,561423.0,35.5909,35.5909,35.5073,35.5453,561423.0
2016-09-14 15:55:00,46.76,46.77,46.69,46.75,1038329.0,35.5377,35.5453,35.4845,35.5301,1038329.0
2016-09-15 09:30:00,46.65,46.96,46.59,46.94,515860.0,35.4541,35.6897,35.4085,35.6745,515860.0
2016-09-15 09:35:00,46.94,47.04,46.73,46.74,398360.0,35.6745,35.7505,35.5149,35.5225,398360.0
2016-09-15 09:40:00,46.74,46.91,46.74,46.86,324789.0,35.5225,35.6517,35.5225,35.6137,324789.0
2016-09-15 09:45:00,46.86,46.93,46.76,46.92,369464.0,35.6137,35.6669,35.5377,35.6593,369464.0
2016-09-15 09:50:00,46.92,47.05,46.89,47.02,329108.0,35.6593,35.7581,35.6365,35.7353,329108.0
2016-09-15 09:55:00,47.02,47.03,46.94,46.97,226701.0,35.7353,35.7429,35.6745,35.6973,226701.0
2016-09-15 10:00:00,46.98,47.0,46.86,46.97,279865.0,35.7049,35.7201,35.6137,35.6973,279865.0
2016-09-15 10:05:00,46.97,47.1,46.96,47.02,394822.0,35.6973,35.7961,35.6897,35.7353,394822.0
2016-09-15 10:10:00,47.02,47.14,47.02,47.14,152680.0,35.7353,35.8265,35.7353,35.8265,152680.0
2016-09-15 10:15:00,47.13,47.19,47.11,47.12,178976.0,35.8189,35.8645,35.8037,35.8113,178976.0
2016-09-15 10:20:00,47.12,47.12,47.01,47.05,201442.0,35.8113,35.8113,35.7277,35.7581,201442.0
2016-09-15 10:25:00,47.05,47.11,46.96,46.96,170736.0,35.7581,35.8037,35.6897,35.6897,170736.0
2016-09-15 10:30:00,46.97,47.01,46.93,46.99,174206.0,35.6973,35.7277,35.6669,35.7125,174206.0
2016-09-15 10:35:00,46.98,47.05,46.98,47.05,104870.0,35.7049,35.7581,35.7049,35.7581,104870.0
2016-09-15 10:40:00,47.05,47.06,46.95,47.03,126752.0,35.7581,35.7657,35.6821,35.7429,126752.0
2016-09-15 10:45:00,47.02,47.09,47.01,47.08,96562.0,35.7353,35.7885,35.7277,35.7809,96562.0
2016-09-15 10:50:00,47.09,47.13,47.07,47.07,140333.0,35.7885,35.8189,35.7733,35.7733,140333.0
2016-09-15 10:55:00,47.07,47.1,47.04,47.08,52460.0,35.7733,35.7961,35.7505,35.7809,52460.0
2016-09-15 11:00:00,47.09,47.11,47.04,47.07,86018.0,35.7885,35.8037,35.7505,35.7733,86018.0
2016-09-15 11:05:00,47.07,47.12,47.04,47.09,178222.0,35.7733,35.8113,35.7505,35.7885,178222.0
2016-09-15 11:10:00,47.09,47.1,47.05,47.08,84634.0,35.7885,35.7961,35.7581,35.7809,84634.0
2016-09-15 11:15:00,47.08,47.13,47.07,47.11,99643.0,35.7809,35.8189,35.7733,35.8037,99643.0
2016-09-15 11:20:00,47.11,47.12,47.07,47.11,174024.0,35.8037,35.8113,35.7733,35.8037,174024.0
2016-09-15 11:25:00,47.11,47.21,47.09,47.18,294603.0,35.8037,35.8797,35.7885,35.8569,294603.0
2016-09-15 11:30:00,47.19,47.23,47.19,47.2,146997.0,35.8645,35.8949,35.8645,35.8721,146997.0
2016-09-15 11:35:00,47.2,47.22,47.17,47.2,163833.0,35.8721,35.8873,35.8493,35.8721,163833.0
2016-09-15 11:40:00,47.2,47.21,47.15,47.16,239552.0,35.8721,35.8797,35.8341,35.8417,239552.0
2016-09-15 11:45:00,47.16,47.18,47.12,47.14,133553.0,35.8417,35.8569,35.8113,35.8265,133553.0
2016-09-15 11:50:00,47.14,47.21,47.14,47.19,107752.0,35.8265,35.8797,35.8265,35.8645,107752.0
2016-09-15 11:55:00,47.19,47.2,47.04,47.04,99346.0,35.8645,35.8721,35.7505,35.7505,99346.0
2016-09-15 12:00:00,47.04,47.09,47.04,47.09,157476.0,35.7505,35.7885,35.7505,35.7885,157476.0
2016-09-15 12:05:00,47.09,47.15,47.09,47.14,97739.0,35.7885,35.8341,35.7885,35.8265,97739.0
2016-09-15 12:10:00,47.13,47.17,47.1,47.13,67504.0,35.8189,35.8493,35.7961,35.8189,67504.0
2016-09-15 12:15:00,47.14,47.15,47.09,47.09,104386.0,35.8265,35.8341,35.7885,35.7885,104386.0
2016-09-15 12:20:00,47.09,47.12,47.08,47.1,137032.0,35.7885,35.8113,35.7809,35.7961,137032.0
2016-09-15 12:25:00,47.1,47.11,47.05,47.05,159240.0,35.7961,35.8037,35.7581,35.7581,159240.0
2016-09-15 12:30:00,47.05,47.06,47.01,47.01,165798.0,35.7581,35.7657,35.7277,35.7277,165798.0
2016-09-15 12:35:00,47.01,47.02,46.96,47.02,156584.0,35.7277,35.7353,35.6897,35.7353,156584.0
2016-09-15 12:40:00,47.02,47.04,46.99,47.02,79869.0,35.7353,35.7505,35.7125,35.7353,79869.0
2016-09-15 12:45:00,47.02,47.04,46.99,47.03,85392.0,35.7353,35.7505,35.7125,35.7429,85392.0
2016-09-15 12:50:00,47.02,47.05,47.0,47.03,73035.0,35.7353,35.7581,35.7201,35.7429,73035.0
2016-09-15 12:55:00,47.02,47.05,47.02,47.03,50132.0,35.7353,35.7581,35.7353,35.7429,50132.0
2016-09-15 13:00:00,47.03,47.1,47.03,47.09,115196.0,35.7429,35.7961,35.7429,35.7885,115196.0
2016-09-15 13:05:00,47.09,47.11,47.04,47.05,46225.0,35.7885,35.8037,35.7505,35.7581,46225.0
2016-09-15 13:10:00,47.05,47.06,47.0,47.02,102271.0,35.7581,35.7657,35.7201,35.7353,102271.0
2016-09-15 13:15:00,47.02,47.07,46.99,47.04,195300.0,35.7353,35.7733,35.7125,35.7505,195300.0
2016-09-15 13:20:00,47.04,47.06,47.03,47.05,111742.0,35.7505,35.7657,35.7429,35.7581,111742.0
2016-09-15 13:25:00,47.04,47.1,47.02,47.04,99359.0,35.7505,35.7961,35.7353,35.7505,99359.0
2016-09-15 13:30:00,47.05,47.1,47.05,47.07,61286.0,35.7581,35.7961,35.7581,35.7733,61286.0
2016-09-15 13:35:00,47.07,47.1,47.07,47.09,64029.0,35.7733,35.7961,35.7733,35.7885,64029.0
2016-09-15 13:40:00,47.07,47.15,47.06,47.14,125205.0,35.7733,35.8341,35.7657,35.8265,125205.0
2016-09-15 13:45:00,47.14,47.19,47.14,47.16,87579.0,35.8265,35.8645,35.8265,35.8417,87579.0
2016-09-15 13:50:00,47.17,47.19,47.13,47.18,112911.0,35.8493,35.8645,35.8189,35.8569,112911.0
2016-09-15 13:55:00,47.17,47.25,47.17,47.23,120869.0,35.8493,35.9101,35.8493,35.8949,120869.0
2016-09-15 14:00:00,47.23,47.24,47.21,47.22,73055.0,35.8949,35.9025,35.8797,35.8873,73055.0
2016-09-15 14:05:00,47.22,47.26,47.21,47.26,103860.0,35.8873,35.9177,35.8797,35.9177,103860.0
2016-09-15 14:10:00,47.26,47.27,47.22,47.24,93417.0,35.9177,35.9253,35.8873,35.9025,93417.0
2016-09-15 14:15:00,47.24,47.31,47.23,47.3,197201.0,35.9025,35.9557,35.8949,35.9481,197201.0
2016-09-15 14:20:00,47.3,47.32,47.28,47.32,79114.0,35.9481,35.9633,35.9329,35.9633,79114.0
2016-09-15 14:25:00,47.32,47.32,47.29,47.3,63491.0,35.9633,35.9633,35.9405,35.9481,63491.0
2016-09-15 14:30:00,47.3,47.31,47.21,47.23,175469.0,35.9481,35.9557,35.8797,35.8949,175469.0
2016-09-15 14:35:00,47.23,47.26,47.23,47.25,96143.0,35.8949,35.9177,35.8949,35.9101,96143.0
2016-09-15 14:40:00,47.26,47.27,47.23,47.24,129325.0,35.9177,35.9253,35.8949,35.9025,129325.0
2016-09-15 14:45:00,47.25,47.25,47.21,47.25,173246.0,35.9101,35.9101,35.8797,35.9101,173246.0
2016-09-15 14:50:00,47.25,47.27,47.23,47.26,105909.0,35.9101,35.9253,35.8949,35.9177,105909.0
2016-09-15 14:55:00,47.26,47.27,47.23,47.23,91393.0,35.9177,35.9253,35.8949,35.8949,91393.0
2016-09-15 15:00:00,47.24,47.27,47.23,47.25,104551.0,35.9025,35.9253,35.8949,35.9101,104551.0
2016-09-15 15:05:00,47.25,47.26,47.23,47.23,141266.0,35.9101,35.9177,35.8949,35.8949,141266.0
2016-09-15 15:10:00,47.23,47.24,47.18,47.21,179046.0,35.8949,35.9025,35.8569,35.8797,179046.0
2016-09-15 15:15:00,47.2,47.21,47.13,47.15,114119.0,35.8721,35.8797,35.8189,35.8341,114119.0
2016-09-15 15:20:00,47.16,47.18,47.13,47.14,104362.0,35.8417,35.8569,35.8189,35.8265,104362.0
2016-09-15 15:25:00,47.13,47.18,47.11,47.16,168520.0,35.8189,35.8569,35.8037,35.8417,168520.0
2016-09-15 15:30:00,47.15,47.16,47.11,47.12,150133.0,35.8341,35.8417,35.8037,35.8113,150133.0
2016-09-15 15:35:00,47.13,47.16,47.09,47.16,163938.0,35.8189,35.8417,35.7885,35.8417,163938.0
2016-09-15 15:40:00,47.16,47.2,47.14,47.19,155260.0,35.8417,35.8721,35.8265,35.8645,155260.0
2016-09-15 15:45:00,47.19,47.21,47.14,47.14,175089.0,35.8645,35.8797,35.8265,35.8265,175089.0
2016-09-15 15:50:00,47.15,47.15,47.08,47.09,331597.0,35.8341,35.8341,35.7809,35.7885,331597.0
2016-09-15 15:55:00,47.09,47.11,47.07,47.08,615415.0,35.7885,35.8037,35.7733,35.7809,615415.0
2016-09-16 09:30:00,46.6,46.79,46.47,46.51,3133338.0,35.4161,35.5605,35.3173,35.3477,3133338.0
2016-09-16 09:35:00,46.51,46.53,46.43,46.44,597218.0,35.3477,35.3629,35.2869,35.2945,597218.0
2016-09-16 09:40:00,46.44,46.51,46.42,46.48,556081.0,35.2945,35.3477,35.2793,35.3249,556081.0
2016-09-16 09:45:00,46.49,46.68,46.48,46.66,380574.0,35.3325,35.4769,35.3249,35.4617,380574.0
2016-09-16 09:50:00,46.65,46.67,46.52,46.55,310131.0,35.4541,35.4693,35.3553,35.3781,310131.0
2016-09-16 09:55:00,46.54,46.62,46.54,46.54,208110.0,35.3705,35.4313,35.3705,35.3705,208110.0
2016-09-16 10:00:00,46.55,46.55,46.39,46.4,377831.0,35.3781,35.3781,35.2565,35.2641,377831.0
2016-09-16 10:05:00,46.4,46.42,46.29,46.31,424214.0,35.2641,35.2793,35.1805,35.1957,424214.0
2016-09-16 10:10:00,46.3,46.36,46.28,46.32,351640.0,35.1881,35.2337,35.1729,35.2033,351640.0
2016-09-16 10:15:00,46.32,46.32,46.24,46.29,253432.0,35.2033,35.2033,35.1425,35.1805,253432.0
2016-09-16 10:20:00,46.29,46.33,46.28,46.32,186518.0,35.1805,35.2109,35.1729,35.2033,186518.0
2016-09-16 10:25:00,46.31,46.37,46.29,46.34,259087.0,35.1957,35.2413,35.1805,35.2185,259087.0
2016-09-16 10:30:00,46.34,46.42,46.34,46.35,179222.0,35.2185,35.2793,35.2185,35.2261,179222.0
2016-09-16 10:35:00,46.35,46.44,46.32,46.43,212036.0,35.2261,35.2945,35.2033,35.2869,212036.0
2016-09-16 10:40:00,46.42,46.52,46.4,46.52,235601.0,35.2793,35.3553,35.2641,35.3553,235601.0
2016-09-16 10:45:00,46.51,46.56,46.51,46.52,157627.0,35.3477,35.3857,35.3477,35.3553,157627.0
2016-09-16 10:50:00,46.51,46.52,46.47,46.48,101810.0,35.3477,35.3553,35.3173,35.3249,101810.0
2016-09-16 10:55:00,46.48,46.5,46.4,46.42,229860.0,35.3249,35.3401,35.2641,35.2793,229860.0
2016-09-16 11:00:00,46.42,46.44,46.38,46.4,225915.0,35.2793,35.2945,35.2489,35.2641,225915.0
2016-09-16 11:05:00,46.4,46.49,46.39,46.44,140164.0,35.2641,35.3325,35.2565,35.2945,140164.0
2016-09-16 11:10:00,46.44,46.49,46.43,46.47,70954.0,35.2945,35.3325,35.2869,35.3173,70954.0
2016-09-16 11:15:00,46.47,46.5,46.41,46.44,146978.0,35.3173,35.3401,35.2717,35.2945,146978.0
2016-09-16 11:20:00,46.45,46.52,46.44,46.5,113940.0,35.3021,35.3553,35.2945,35.3401,113940.0
2016-09-16 11:25:00,46.5,46.51,46.45,46.48,82778.0,35.3401,35.3477,35.3021,35.3249,82778.0
2016-09-16 11:30:00,46.48,46.52,46.46,46.49,104601.0,35.3249,35.3553,35.3097,35.3325,104601.0
2016-09-16 11:35:00,46.49,46.56,46.48,46.55,104449.0,35.3325,35.3857,35.3249,35.3781,104449.0
2016-09-16 11:40:00,46.54,46.64,46.53,46.63,118127.0,35.3705,35.4465,35.3629,35.4389,118127.0
2016-09-16 11:45:00,46.62,46.67,46.6,46.66,113655.0,35.4313,35.4693,35.4161,35.4617,113655.0
2016-09-16 11:50:00,46.65,46.65,46.6,46.64,70912.0,35.4541,35.4541,35.4161,35.4465,70912.0
2016-09-16 11:55:00,46.63,46.63,46.59,46.62,106888.0,35.4389,35.4389,35.4085,35.4313,106888.0
2016-09-16 12:00:00,46.63,46.66,46.62,46.65,92859.0,35.4389,35.4617,35.4313,35.4541,92859.0
2016-09-16 12:05:00,46.65,46.73,46.65,46.7,147876.0,35.4541,35.5149,35.4541,35.4921,147876.0
2016-09-16 12:10:00,46.7,46.71,46.61,46.61,68539.0,35.4921,35.4997,35.4237,35.4237,68539.0
2016-09-16 12:15:00,46.61,46.66,46.61,46.62,81998.0,35.4237,35.4617,35.4237,35.4313,81998.0
2016-09-16 12:20:00,46.62,46.63,46.6,46.62,49713.0,35.4313,35.4389,35.4161,35.4313,49713.0
2016-09-16 12:25:00,46.62,46.63,46.56,46.57,69085.0,35.4313,35.4389,35.3857,35.3933,69085.0
2016-09-16 12:30:00,46.58,46.6,46.53,46.54,66568.0,35.4009,35.4161,35.3629,35.3705,66568.0
2016-09-16 12:35:00,46.55,46.58,46.53,46.53,77605.0,35.3781,35.4009,35.3629,35.3629,77605.0
2016-09-16 12:40:00,46.53,46.54,46.45,46.45,102027.0,35.3629,35.3705,35.3021,35.3021,102027.0
2016-09-16 12:45:00,46.46,46.49,46.42,46.44,111981.0,35.3097,35.3325,35.2793,35.2945,111981.0
2016-09-16 12:50:00,46.44,46.45,46.41,46.42,85276.0,35.2945,35.3021,35.2717,35.2793,85276.0
2016-09-16 12:55:00,46.43,46.45,46.41,46.41,62676.0,35.2869,35.3021,35.2717,35.2717,62676.0
2016-09-16 13:00:00,46.41,46.49,46.4,46.49,75162.0,35.2717,35.3325,35.2641,35.3325,75162.0
2016-09-16 13:05:00,46.48,46.49,46.39,46.42,112630.0,35.3249,35.3325,35.2565,35.2793,112630.0
2016-09-16 13:10:00,46.41,46.46,46.39,46.4,91532.0,35.2717,35.3097,35.2565,35.2641,91532.0
2016-09-16 13:15:00,46.4,46.41,46.39,46.4,172179.0,35.2641,35.2717,35.2565,35.2641,172179.0
2016-09-16 13:20:00,46.39,46.42,46.38,46.41,163549.0,35.2565,35.2793,35.2489,35.2717,163549.0
2016-09-16 13:25:00,46.42,46.43,46.39,46.4,44311.0,35.2793,35.2869,35.2565,35.2641,44311.0
2016-09-16 13:30:00,46.39,46.41,46.36,46.37,84502.0,35.2565,35.2717,35.2337,35.2413,84502.0
2016-09-16 13:35:00,46.38,46.42,46.35,46.39,102259.0,35.2489,35.2793,35.2261,35.2565,102259.0
2016-09-16 13:40:00,46.39,46.4,46.32,46.33,91706.0,35.2565,35.2641,35.2033,35.2109,91706.0
2016-09-16 13:45:00,46.33,46.34,46.3,46.33,117106.0,35.2109,35.2185,35.1881,35.2109,117106.0
2016-09-16 13:50:00,46.33,46.34,46.31,46.32,125695.0,35.2109,35.2185,35.1957,35.2033,125695.0
2016-09-16 13:55:00,46.32,46.33,46.3,46.3,117094.0,35.2033,35.2109,35.1881,35.1881,117094.0
2016-09-16 14:00:00,46.3,46.33,46.3,46.33,138358.0,35.1881,35.2109,35.1881,35.2109,138358.0
2016-09-16 14:05:00,46.33,46.4,46.32,46.4,206178.0,35.2109,35.2641,35.2033,35.2641,206178.0
2016-09-16 14:10:00,46.4,46.44,46.39,46.39,106414.0,35.2641,35.2945,35.2565,35.2565,106414.0
2016-09-16 14:15:00,46.4,46.42,46.37,46.39,123750.0,35.2641,35.2793,35.2413,35.2565,123750.0
2016-09-16 14:20:00,46.39,46.42,46.36,46.4,117236.0,35.2565,35.2793,35.2337,35.2641,117236.0
2016-09-16 14:25:00,46.39,46.44,46.38,46.43,127923.0,35.2565,35.2945,35.2489,35.2869,127923.0
2016-09-16 14:30:00,46.43,46.49,46.43,46.46,229348.0,35.2869,35.3325,35.2869,35.3097,229348.0
2016-09-16 14:35:00,46.46,46.48,46.43,46.45,85625.0,35.3097,35.3249,35.2869,35.3021,85625.0
2016-09-16 14:40:00,46.44,46.49,46.43,46.48,146827.0,35.2945,35.3325,35.2869,35.3249,146827.0
2016-09-16 14:45:00,46.48,46.49,46.44,46.45,142258.0,35.3249,35.3325,35.2945,35.3021,142258.0
2016-09-16 14:50:00,46.45,46.49,46.44,46.48,93316.0,35.3021,35.3325,35.2945,35.3249,93316.0
2016-09-16 14:55:00,46.47,46.47,46.4,46.42,118066.0,35.3173,35.3173,35.2641,35.2793,118066.0
2016-09-16 15:00:00,46.42,46.45,46.4,46.42,95086.0,35.2793,35.3021,35.2641,35.2793,95086.0
2016-09-16 15:05:00,46.43,46.45,46.4,46.42,133825.0,35.2869,35.3021,35.2641,35.2793,133825.0
2016-09-16 15:10:00,46.42,46.44,46.39,46.44,160801.0,35.2793,35.2945,35.2565,35.2945,160801.0
2016-09-16 15:15:00,46.44,46.44,46.4,46.41,126052.0,35.2945,35.2945,35.2641,35.2717,126052.0
2016-09-16 15:20:00,46.41,46.42,46.39,46.4,132454.0,35.2717,35.2793,35.2565,35.2641,132454.0
2016-09-16 15:25:00,46.39,46.42,46.39,46.4,139338.0,35.2565,35.2793,35.2565,35.2641,139338.0
2016-09-16 15:30:00,46.41,46.5,46.4,46.47,213815.0,35.2717,35.3401,35.2641,35.3173,213815.0
2016-09-16 15:35:00,46.47,46.49,46.44,46.48,183360.0,35.3173,35.3325,35.2945,35.3249,183360.0
2016-09-16 15:40:00,46.48,46.49,46.47,46.48,218639.0,35.3249,35.3325,35.3173,35.3249,218639.0
2016-09-16 15:45:00,46.48,46.51,46.47,46.5,272457.0,35.3249,35.3477,35.3173,35.3401,272457.0
2016-09-16 15:50:00,46.5,46.5,46.47,46.48,380454.0,35.3401,35.3401,35.3173,35.3249,380454.0
2016-09-16 15:55:00,46.48,46.49,46.4,46.4,641726.0,35.3249,35.3325,35.2641,35.2641,641726.0
2016-09-19 09:30:00,46.62,46.82,46.6,46.78,595687.0,35.4313,35.5833,35.4161,35.5529,595687.0
2016-09-19 09:35:00,46.79,46.88,46.73,46.82,311558.0,35.5605,35.6289,35.5149,35.5833,311558.0
2016-09-19 09:40:00,46.81,46.85,46.72,46.81,194024.0,35.5757,35.6061,35.5073,35.5757,194024.0
2016-09-19 09:45:00,46.81,46.88,46.78,46.88,212272.0,35.5757,35.6289,35.5529,35.6289,212272.0
2016-09-19 09:50:00,46.87,46.96,46.85,46.91,194824.0,35.6213,35.6897,35.6061,35.6517,194824.0
2016-09-19 09:55:00,46.91,47.01,46.9,46.95,348086.0,35.6517,35.7277,35.6441,35.6821,348086.0
2016-09-19 10:00:00,46.95,46.97,46.92,46.95,189531.0,35.6821,35.6973,35.6593,35.6821,189531.0
2016-09-19 10:05:00,46.96,46.97,46.88,46.91,213883.0,35.6897,35.6973,35.6289,35.6517,213883.0
2016-09-19 10:10:00,46.92,46.97,46.9,46.92,156981.0,35.6593,35.6973,35.6441,35.6593,156981.0
2016-09-19 10:15:00,46.93,47.0,46.91,47.0,146740.0,35.6669,35.7201,35.6517,35.7201,146740.0
2016-09-19 10:20:00,46.99,47.0,46.92,46.96,148651.0,35.7125,35.7201,35.6593,35.6897,148651.0
2016-09-19 10:25:00,46.96,46.98,46.93,46.97,149474.0,35.6897,35.7049,35.6669,35.6973,149474.0
2016-09-19 10:30:00,46.98,46.99,46.94,46.96,129788.0,35.7049,35.7125,35.6745,35.6897,129788.0
2016-09-19 10:35:00,46.95,46.95,46.85,46.91,96632.0,35.6821,35.6821,35.6061,35.6517,96632.0
2016-09-19 10:40:00,46.92,46.94,46.88,46.93,90494.0,35.6593,35.6745,35.6289,35.6669,90494.0
2016-09-19 10:45:00,46.93,47.0,46.93,46.96,120640.0,35.6669,35.7201,35.6669,35.6897,120640.0
2016-09-19 10:50:00,46.96,46.99,46.95,46.96,116978.0,35.6897,35.7125,35.6821,35.6897,116978.0
2016-09-19 10:55:00,46.97,47.0,46.95,46.98,93037.0,35.6973,35.7201,35.6821,35.7049,93037.0
2016-09-19 11:00:00,46.99,47.01,46.95,46.96,121093.0,35.7125,35.7277,35.6821,35.6897,121093.0
2016-09-19 11:05:00,46.96,47.06,46.96,47.05,129177.0,35.6897,35.7657,35.6897,35.7581,129177.0
2016-09-19 11:10:00,47.05,47.06,47.01,47.02,91530.0,35.7581,35.7657,35.7277,35.7353,91530.0
2016-09-19 11:15:00,47.02,47.07,47.01,47.07,129518.0,35.7353,35.7733,35.7277,35.7733,129518.0
2016-09-19 11:20:00,47.07,47.08,47.02,47.05,90796.0,35.7733,35.7809,35.7353,35.7581,90796.0
2016-09-19 11:25:00,47.05,47.1,47.03,47.08,78381.0,35.7581,35.7961,35.7429,35.7809,78381.0
2016-09-19 11:30:00,47.08,47.13,47.04,47.13,151818.0,35.7809,35.8189,35.7505,35.8189,151818.0
2016-09-19 11:35:00,47.13,47.19,47.12,47.19,95645.0,35.8189,35.8645,35.8113,35.8645,95645.0
2016-09-19 11:40:00,47.19,47.2,47.16,47.19,97528.0,35.8645,35.8721,35.8417,35.8645,97528.0
2016-09-19 11:45:00,47.19,47.24,47.16,47.17,121846.0,35.8645,35.9025,35.8417,35.8493,121846.0
2016-09-19 11:50:00,47.17,47.21,47.17,47.19,72337.0,35.8493,35.8797,35.8493,35.8645,72337.0
2016-09-19 11:55:00,47.19,47.23,47.18,47.21,78517.0,35.8645,35.8949,35.8569,35.8797,78517.0
2016-09-19 12:00:00,47.21,47.21,47.17,47.17,46773.0,35.8797,35.8797,35.8493,35.8493,46773.0
2016-09-19 12:05:00,47.18,47.2,47.11,47.11,155382.0,35.8569,35.8721,35.8037,35.8037,155382.0
2016-09-19 12:10:00,47.12,47.12,46.98,47.03,137978.0,35.8113,35.8113,35.7049,35.7429,137978.0
2016-09-19 12:15:00,47.01,47.01,46.92,46.97,185170.0,35.7277,35.7277,35.6593,35.6973,185170.0
2016-09-19 12:20:00,46.96,47.0,46.9,46.91,68591.0,35.6897,35.7201,35.6441,35.6517,68591.0
2016-09-19 12:25:00,46.9,46.94,46.9,46.93,86117.0,35.6441,35.6745,35.6441,35.6669,86117.0
2016-09-19 12:30:00,46.92,46.97,46.9,46.93,62921.0,35.6593,35.6973,35.6441,35.6669,62921.0
2016-09-19 12:35:00,46.94,46.94,46.88,46.9,126968.0,35.6745,35.6745,35.6289,35.6441,126968.0
2016-09-19 12:40:00,46.89,46.92,46.87,46.89,68115.0,35.6365,35.6593,35.6213,35.6365,68115.0
2016-09-19 12:45:00,46.89,46.9,46.84,46.86,97804.0,35.6365,35.6441,35.5985,35.6137,97804.0
2016-09-19 12:50:00,46.87,46.88,46.83,46.84,64839.0,35.6213,35.6289,35.5909,35.5985,64839.0
2016-09-19 12:55:00,46.83,46.83,46.75,46.76,94145.0,35.5909,35.5909,35.5301,35.5377,94145.0
2016-09-19 13:00:00,46.76,46.76,46.69,46.71,134315.0,35.5377,35.5377,35.4845,35.4997,134315.0
2016-09-19 13:05:00,46.7,46.79,46.7,46.77,84949.0,35.4921,35.5605,35.4921,35.5453,84949.0
2016-09-19 13:10:00,46.77,46.81,46.76,46.79,61872.0,35.5453,35.5757,35.5377,35.5605,61872.0
2016-09-19 13:15:00,46.78,46.82,46.76,46.77,76310.0,35.5529,35.5833,35.5377,35.5453,76310.0
2016-09-19 13:20:00,46.76,46.77,46.7,46.72,76464.0,35.5377,35.5453,35.4921,35.5073,76464.0
2016-09-19 13:25:00,46.72,46.74,46.66,46.66,67607.0,35.5073,35.5225,35.4617,35.4617,67607.0
2016-09-19 13:30:00,46.65,46.66,46.55,46.55,111858.0,35.4541,35.4617,35.3781,35.3781,111858.0
2016-09-19 13:35:00,46.56,46.58,46.51,46.56,121354.0,35.3857,35.4009,35.3477,35.3857,121354.0
2016-09-19 13:40:00,46.56,46.58,46.54,46.54,66706.0,35.3857,35.4009,35.3705,35.3705,66706.0
2016-09-19 13:45:00,46.55,46.65,46.53,46.64,82515.0,35.3781,35.4541,35.3629,35.4465,82515.0
2016-09-19 13:50:00,46.63,46.65,46.61,46.62,70192.0,35.4389,35.4541,35.4237,35.4313,70192.0
2016-09-19 13:55:00,46.63,46.67,46.61,46.67,78034.0,35.4389,35.4693,35.4237,35.4693,78034.0
2016-09-19 14:00:00,46.66,46.72,46.64,46.72,116096.0,35.4617,35.5073,35.4465,35.5073,116096.0
2016-09-19 14:05:00,46.71,46.73,46.7,46.72,81556.0,35.4997,35.5149,35.4921,35.5073,81556.0
2016-09-19 14:10:00,46.73,46.77,46.71,46.75,93382.0,35.5149,35.5453,35.4997,35.5301,93382.0
2016-09-19 14:15:00,46.76,46.79,46.74,46.78,108361.0,35.5377,35.5605,35.5225,35.5529,108361.0
2016-09-19 14:20:00,46.79,46.84,46.78,46.81,174629.0,35.5605,35.5985,35.5529,35.5757,174629.0
2016-09-19 14:25:00,46.81,46.82,46.77,46.81,100184.0,35.5757,35.5833,35.5453,35.5757,100184.0
2016-09-19 14:30:00,46.81,46.86,46.79,46.85,121857.0,35.5757,35.6137,35.5605,35.6061,121857.0
2016-09-19 14:35:00,46.86,46.88,46.83,46.83,94237.0,35.6137,35.6289,35.5909,35.5909,94237.0
2016-09-19 14:40:00,46.83,46.84,46.78,46.81,63720.0,35.5909,35.5985,35.5529,35.5757,63720.0
2016-09-19 14:45:00,46.81,46.9,46.81,46.87,90076.0,35.5757,35.6441,35.5757,35.6213,90076.0
2016-09-19 14:50:00,46.87,46.88,46.84,46.86,62967.0,35.6213,35.6289,35.5985,35.6137,62967.0
2016-09-19 14:55:00,46.86,46.9,46.84,46.89,97906.0,35.6137,35.6441,35.5985,35.6365,97906.0
2016-09-19 15:00:00,46.89,46.9,46.85,46.87,106198.0,35.6365,35.6441,35.6061,35.6213,106198.0
2016-09-19 15:05:00,46.88,46.88,46.77,46.77,77406.0,35.6289,35.6289,35.5453,35.5453,77406.0
2016-09-19 15:10:00,46.78,46.78,46.74,46.75,60714.0,35.5529,35.5529,35.5225,35.5301,60714.0
2016-09-19 15:15:00,46.75,46.76,46.67,46.72,108311.0,35.5301,35.5377,35.4693,35.5073,108311.0
2016-09-19 15:20:00,46.72,46.73,46.68,46.71,86474.0,35.5073,35.5149,35.4769,35.4997,86474.0
2016-09-19 15:25:00,46.71,46.78,46.66,46.66,163590.0,35.4997,35.5529,35.4617,35.4617,163590.0
2016-09-19 15:30:00,46.66,46.69,46.56,46.63,148306.0,35.4617,35.4845,35.3857,35.4389,148306.0
2016-09-19 15:35:00,46.63,46.66,46.6,46.63,150236.0,35.4389,35.4617,35.4161,35.4389,150236.0
2016-09-19 15:40:00,46.63,46.69,46.6,46.66,171163.0,35.4389,35.4845,35.4161,35.4617,171163.0
2016-09-19 15:45:00,46.67,46.73,46.65,46.67,260721.0,35.4693,35.5149,35.4541,35.4693,260721.0
2016-09-19 15:50:00,46.68,46.69,46.63,46.68,236153.0,35.4769,35.4845,35.4389,35.4769,236153.0
2016-09-19 15:55:00,46.68,46.68,46.59,46.59,559397.0,35.4769,35.4769,35.4085,35.4085,559397.0
2016-09-20 09:30:00,47.04,47.19,46.95,47.02,772068.0,35.7505,35.8645,35.6821,35.7353,772068.0
2016-09-20 09:35:00,47.03,47.05,46.87,46.9,342806.0,35.7429,35.7581,35.6213,35.6441,342806.0
2016-09-20 09:40:00,46.9,46.99,46.88,46.97,344185.0,35.6441,35.7125,35.6289,35.6973,344185.0
2016-09-20 09:45:00,46.97,46.97,46.88,46.93,193356.0,35.6973,35.6973,35.6289,35.6669,193356.0
2016-09-20 09:50:00,46.92,46.97,46.89,46.96,391588.0,35.6593,35.6973,35.6365,35.6897,391588.0
2016-09-20 09:55:00,46.96,46.96,46.93,46.95,221230.0,35.6897,35.6897,35.6669,35.6821,221230.0
2016-09-20 10:00:00,46.95,47.01,46.94,46.97,225880.0,35.6821,35.7277,35.6745,35.6973,225880.0
2016-09-20 10:05:00,46.97,46.97,46.84,46.84,275985.0,35.6973,35.6973,35.5985,35.5985,275985.0
2016-09-20 10:10:00,46.85,46.85,46.76,46.83,201481.0,35.6061,35.6061,35.5377,35.5909,201481.0
2016-09-20 10:15:00,46.84,46.9,46.8,46.89,163181.0,35.5985,35.6441,35.5681,35.6365,163181.0
2016-09-20 10:20:00,46.9,46.93,46.86,46.89,266705.0,35.6441,35.6669,35.6137,35.6365,266705.0
2016-09-20 10:25:00,46.88,46.92,46.84,46.84,129976.0,35.6289,35.6593,35.5985,35.5985,129976.0
2016-09-20 10:30:00,46.84,46.85,46.68,46.68,159955.0,35.5985,35.6061,35.4769,35.4769,159955.0
2016-09-20 10:35:00,46.69,46.75,46.5,46.53,294959.0,35.4845,35.5301,35.3401,35.3629,294959.0
2016-09-20 10:40:00,46.52,46.55,46.5,46.51,110633.0,35.3553,35.3781,35.3401,35.3477,110633.0
2016-09-20 10:45:00,46.51,46.55,46.47,46.51,290282.0,35.3477,35.3781,35.3173,35.3477,290282.0
2016-09-20 10:50:00,46.52,46.52,46.45,46.47,164471.0,35.3553,35.3553,35.3021,35.3173,164471.0
2016-09-20 10:55:00,46.47,46.52,46.46,46.51,140580.0,35.3173,35.3553,35.3097,35.3477,140580.0
2016-09-20 11:00:00,46.51,46.64,46.48,46.62,174449.0,35.3477,35.4465,35.3249,35.4313,174449.0
2016-09-20 11:05:00,46.62,46.72,46.61,46.72,259580.0,35.4313,35.5073,35.4237,35.5073,259580.0
2016-09-20 11:10:00,46.72,46.74,46.67,46.7,183828.0,35.5073,35.5225,35.4693,35.4921,183828.0
2016-09-20 11:15:00,46.7,46.73,46.67,46.73,165302.0,35.4921,35.5149,35.4693,35.5149,165302.0
2016-09-20 11:20:00,46.73,46.74,46.66,46.67,178175.0,35.5149,35.5225,35.4617,35.4693,178175.0
2016-09-20 11:25:00,46.67,46.76,46.66,46.73,129055.0,35.4693,35.5377,35.4617,35.5149,129055.0
2016-09-20 11:30:00,46.74,46.79,46.73,46.76,105310.0,35.5225,35.5605,35.5149,35.5377,105310.0
2016-09-20 11:35:00,46.76,46.79,46.69,46.7,131268.0,35.5377,35.5605,35.4845,35.4921,131268.0
2016-09-20 11:40:00,46.7,46.74,46.7,46.73,161340.0,35.4921,35.5225,35.4921,35.5149,161340.0
2016-09-20 11:45:00,46.73,46.73,46.69,46.71,72618.0,35.5149,35.5149,35.4845,35.4997,72618.0
2016-09-20 11:50:00,46.72,46.73,46.67,46.68,83789.0,35.5073,35.5149,35.4693,35.4769,83789.0
2016-09-20 11:55:00,46.68,46.71,46.59,46.61,108869.0,35.4769,35.4997,35.4085,35.4237,108869.0
2016-09-20 12:00:00,46.62,46.62,46.53,46.55,185220.0,35.4313,35.4313,35.3629,35.3781,185220.0
2016-09-20 12:05:00,46.55,46.57,46.53,46.55,168389.0,35.3781,35.3933,35.3629,35.3781,168389.0
2016-09-20 12:10:00,46.54,46.58,46.52,46.53,104161.0,35.3705,35.4009,35.3553,35.3629,104161.0
2016-09-20 12:15:00,46.52,46.58,46.52,46.56,60374.0,35.3553,35.4009,35.3553,35.3857,60374.0
2016-09-20 12:20:00,46.56,46.64,46.56,46.62,68488.0,35.3857,35.4465,35.3857,35.4313,68488.0
2016-09-20 12:25:00,46.61,46.67,46.6,46.66,74243.0,35.4237,35.4693,35.4161,35.4617,74243.0
2016-09-20 12:30:00,46.65,46.66,46.58,46.58,56914.0,35.4541,35.4617,35.4009,35.4009,56914.0
2016-09-20 12:35:00,46.58,46.6,46.54,46.59,114369.0,35.4009,35.4161,35.3705,35.4085,114369.0
2016-09-20 12:40:00,46.58,46.59,46.55,46.55,46890.0,35.4009,35.4085,35.3781,35.3781,46890.0
2016-09-20 12:45:00,46.55,46.56,46.47,46.48,114820.0,35.3781,35.3857,35.3173,35.3249,114820.0
2016-09-20 12:50:00,46.48,46.54,46.47,46.52,151897.0,35.3249,35.3705,35.3173,35.3553,151897.0
2016-09-20 12:55:00,46.52,46.53,46.45,46.48,151038.0,35.3553,35.3629,35.3021,35.3249,151038.0
2016-09-20 13:00:00,46.48,46.52,46.48,46.52,125480.0,35.3249,35.3553,35.3249,35.3553,125480.0
2016-09-20 13:05:00,46.52,46.57,46.51,46.55,97396.0,35.3553,35.3933,35.3477,35.3781,97396.0
2016-09-20 13:10:00,46.55,46.59,46.51,46.56,116691.0,35.3781,35.4085,35.3477,35.3857,116691.0
2016-09-20 13:15:00,46.56,46.57,46.55,46.55,47464.0,35.3857,35.3933,35.3781,35.3781,47464.0
2016-09-20 13:20:00,46.55,46.56,46.51,46.55,76423.0,35.3781,35.3857,35.3477,35.3781,76423.0
2016-09-20 13:25:00,46.56,46.6,46.55,46.58,101679.0,35.3857,35.4161,35.3781,35.4009,101679.0
2016-09-20 13:30:00,46.58,46.6,46.57,46.59,102222.0,35.4009,35.4161,35.3933,35.4085,102222.0
2016-09-20 13:35:00,46.59,46.65,46.58,46.64,97614.0,35.4085,35.4541,35.4009,35.4465,97614.0
2016-09-20 13:40:00,46.63,46.67,46.61,46.67,61810.0,35.4389,35.4693,35.4237,35.4693,61810.0
2016-09-20 13:45:00,46.66,46.68,46.63,46.66,77422.0,35.4617,35.4769,35.4389,35.4617,77422.0
2016-09-20 13:50:00,46.65,46.67,46.63,46.63,88998.0,35.4541,35.4693,35.4389,35.4389,88998.0
2016-09-20 13:55:00,46.63,46.74,46.63,46.71,146933.0,35.4389,35.5225,35.4389,35.4997,146933.0
2016-09-20 14:00:00,46.72,46.76,46.7,46.75,69343.0,35.5073,35.5377,35.4921,35.5301,69343.0
2016-09-20 14:05:00,46.75,46.77,46.7,46.71,85424.0,35.5301,35.5453,35.4921,35.4997,85424.0
2016-09-20 14:10:00,46.72,46.74,46.69,46.72,99203.0,35.5073,35.5225,35.4845,35.5073,99203.0
2016-09-20 14:15:00,46.73,46.76,46.71,46.73,96033.0,35.5149,35.5377,35.4997,35.5149,96033.0
2016-09-20 14:20:00,46.73,46.77,46.71,46.71,97296.0,35.5149,35.5453,35.4997,35.4997,97296.0
2016-09-20 14:25:00,46.71,46.72,46.64,46.68,129443.0,35.4997,35.5073,35.4465,35.4769,129443.0
2016-09-20 14:30:00,46.68,46.68,46.64,46.66,74789.0,35.4769,35.4769,35.4465,35.4617,74789.0
2016-09-20 14:35:00,46.66,46.67,46.63,46.66,93517.0,35.4617,35.4693,35.4389,35.4617,93517.0
2016-09-20 14:40:00,46.66,46.66,46.58,46.58,122567.0,35.4617,35.4617,35.4009,35.4009,122567.0
2016-09-20 14:45:00,46.58,46.63,46.58,46.62,116646.0,35.4009,35.4389,35.4009,35.4313,116646.0
2016-09-20 14:50:00,46.62,46.67,46.61,46.63,66146.0,35.4313,35.4693,35.4237,35.4389,66146.0
2016-09-20 14:55:00,46.63,46.71,46.63,46.69,91675.0,35.4389,35.4997,35.4389,35.4845,91675.0
2016-09-20 15:00:00,46.69,46.72,46.65,46.65,131780.0,35.4845,35.5073,35.4541,35.4541,131780.0
2016-09-20 15:05:00,46.65,46.67,46.65,46.66,61828.0,35.4541,35.4693,35.4541,35.4617,61828.0
2016-09-20 15:10:00,46.67,46.75,46.65,46.75,157967.0,35.4693,35.5301,35.4541,35.5301,157967.0
2016-09-20 15:15:00,46.74,46.75,46.69,46.74,148214.0,35.5225,35.5301,35.4845,35.5225,148214.0
2016-09-20 15:20:00,46.74,46.74,46.68,46.68,81074.0,35.5225,35.5225,35.4769,35.4769,81074.0
2016-09-20 15:25:00,46.69,46.72,46.66,46.66,141511.0,35.4845,35.5073,35.4617,35.4617,141511.0
2016-09-20 15:30:00,46.66,46.67,46.61,46.64,177180.0,35.4617,35.4693,35.4237,35.4465,177180.0
2016-09-20 15:35:00,46.64,46.67,46.63,46.66,205118.0,35.4465,35.4693,35.4389,35.4617,205118.0
2016-09-20 15:40:00,46.66,46.66,46.62,46.64,263666.0,35.4617,35.4617,35.4313,35.4465,263666.0
2016-09-20 15:45:00,46.65,46.71,46.63,46.68,228514.0,35.4541,35.4997,35.4389,35.4769,228514.0
2016-09-20 15:50:00,46.68,46.69,46.63,46.64,256946.0,35.4769,35.4845,35.4389,35.4465,256946.0
2016-09-20 15:55:00,46.63,46.65,46.53,46.53,520155.0,35.4389,35.4541,35.3629,35.3629,520155.0
2016-09-21 09:30:00,47.0,47.09,46.98,47.06,518219.0,35.7201,35.7885,35.7049,35.7657,518219.0
2016-09-21 09:35:00,47.06,47.11,46.99,47.11,366107.0,35.7657,35.8037,35.7125,35.8037,366107.0
2016-09-21 09:40:00,47.11,47.21,47.11,47.17,259850.0,35.8037,35.8797,35.8037,35.8493,259850.0
2016-09-21 09:45:00,47.17,47.18,47.09,47.13,306064.0,35.8493,35.8569,35.7885,35.8189,306064.0
2016-09-21 09:50:00,47.13,47.28,47.11,47.27,198045.0,35.8189,35.9329,35.8037,35.9253,198045.0
2016-09-21 09:55:00,47.27,47.28,47.18,47.22,176507.0,35.9253,35.9329,35.8569,35.8873,176507.0
2016-09-21 10:00:00,47.22,47.24,47.14,47.2,203011.0,35.8873,35.9025,35.8265,35.8721,203011.0
2016-09-21 10:05:00,47.2,47.22,47.09,47.09,177199.0,35.8721,35.8873,35.7885,35.7885,177199.0
2016-09-21 10:10:00,47.09,47.11,47.04,47.1,147068.0,35.7885,35.8037,35.7505,35.7961,147068.0
2016-09-21 10:15:00,47.11,47.13,47.01,47.02,134533.0,35.8037,35.8189,35.7277,35.7353,134533.0
2016-09-21 10:20:00,47.02,47.03,46.97,46.98,150912.0,35.7353,35.7429,35.6973,35.7049,150912.0
2016-09-21 10:25:00,46.98,46.98,46.87,46.9,128508.0,35.7049,35.7049,35.6213,35.6441,128508.0
2016-09-21 10:30:00,46.91,46.98,46.9,46.91,164865.0,35.6517,35.7049,35.6441,35.6517,164865.0
2016-09-21 10:35:00,46.92,46.98,46.92,46.96,78751.0,35.6593,35.7049,35.6593,35.6897,78751.0
2016-09-21 10:40:00,46.96,47.01,46.95,47.01,136870.0,35.6897,35.7277,35.6821,35.7277,136870.0
2016-09-21 10:45:00,47.0,47.02,46.88,46.98,154807.0,35.7201,35.7353,35.6289,35.7049,154807.0
2016-09-21 10:50:00,46.97,46.98,46.92,46.93,109804.0,35.6973,35.7049,35.6593,35.6669,109804.0
2016-09-21 10:55:00,46.93,46.94,46.85,46.87,107926.0,35.6669,35.6745,35.6061,35.6213,107926.0
2016-09-21 11:00:00,46.87,46.98,46.87,46.96,181676.0,35.6213,35.7049,35.6213,35.6897,181676.0
2016-09-21 11:05:00,46.97,46.99,46.92,46.92,68532.0,35.6973,35.7125,35.6593,35.6593,68532.0
2016-09-21 11:10:00,46.93,46.96,46.9,46.96,74480.0,35.6669,35.6897,35.6441,35.6897,74480.0
2016-09-21 11:15:00,46.95,47.0,46.93,46.99,119913.0,35.6821,35.7201,35.6669,35.7125,119913.0
2016-09-21 11:20:00,47.0,47.03,46.97,46.98,113691.0,35.7201,35.7429,35.6973,35.7049,113691.0
2016-09-21 11:25:00,46.98,47.01,46.96,46.99,106240.0,35.7049,35.7277,35.6897,35.7125,106240.0
2016-09-21 11:30:00,47.0,47.03,46.91,46.95,224871.0,35.7201,35.7429,35.6517,35.6821,224871.0
2016-09-21 11:35:00,46.94,47.0,46.93,46.98,91840.0,35.6745,35.7201,35.6669,35.7049,91840.0
2016-09-21 11:40:00,46.98,46.99,46.92,46.94,124054.0,35.7049,35.7125,35.6593,35.6745,124054.0
2016-09-21 11:45:00,46.93,46.99,46.93,46.99,104638.0,35.6669,35.7125,35.6669,35.7125,104638.0
2016-09-21 11:50:00,46.98,47.01,46.98,46.99,205149.0,35.7049,35.7277,35.7049,35.7125,205149.0
2016-09-21 11:55:00,47.0,47.05,46.99,47.03,193679.0,35.7201,35.7581,35.7125,35.7429,193679.0
2016-09-21 12:00:00,47.02,47.04,46.99,47.01,158474.0,35.7353,35.7505,35.7125,35.7277,158474.0
2016-09-21 12:05:00,47.0,47.04,46.98,47.02,95592.0,35.7201,35.7505,35.7049,35.7353,95592.0
2016-09-21 12:10:00,47.02,47.05,46.98,47.0,103907.0,35.7353,35.7581,35.7049,35.7201,103907.0
2016-09-21 12:15:00,47.0,47.01,46.89,46.91,137034.0,35.7201,35.7277,35.6365,35.6517,137034.0
2016-09-21 12:20:00,46.91,46.94,46.88,46.89,80661.0,35.6517,35.6745,35.6289,35.6365,80661.0
2016-09-21 12:25:00,46.88,46.91,46.85,46.91,86050.0,35.6289,35.6517,35.6061,35.6517,86050.0
2016-09-21 12:30:00,46.9,46.93,46.89,46.92,62096.0,35.6441,35.6669,35.6365,35.6593,62096.0
2016-09-21 12:35:00,46.92,46.94,46.91,46.91,40403.0,35.6593,35.6745,35.6517,35.6517,40403.0
2016-09-21 12:40:00,46.91,46.91,46.86,46.91,84191.0,35.6517,35.6517,35.6137,35.6517,84191.0
2016-09-21 12:45:00,46.9,46.95,46.89,46.93,71381.0,35.6441,35.6821,35.6365,35.6669,71381.0
2016-09-21 12:50:00,46.93,46.96,46.93,46.95,84400.0,35.6669,35.6897,35.6669,35.6821,84400.0
2016-09-21 12:55:00,46.95,46.98,46.94,46.97,78272.0,35.6821,35.7049,35.6745,35.6973,78272.0
2016-09-21 13:00:00,46.97,47.01,46.95,46.99,111636.0,35.6973,35.7277,35.6821,35.7125,111636.0
2016-09-21 13:05:00,47.0,47.0,46.92,46.92,129661.0,35.7201,35.7201,35.6593,35.6593,129661.0
2016-09-21 13:10:00,46.93,46.93,46.9,46.9,91976.0,35.6669,35.6669,35.6441,35.6441,91976.0
2016-09-21 13:15:00,46.9,46.94,46.86,46.93,129131.0,35.6441,35.6745,35.6137,35.6669,129131.0
2016-09-21 13:20:00,46.93,46.94,46.86,46.86,95138.0,35.6669,35.6745,35.6137,35.6137,95138.0
2016-09-21 13:25:00,46.86,46.87,46.83,46.84,70700.0,35.6137,35.6213,35.5909,35.5985,70700.0
2016-09-21 13:30:00,46.84,46.88,46.83,46.87,78923.0,35.5985,35.6289,35.5909,35.6213,78923.0
2016-09-21 13:35:00,46.87,46.91,46.87,46.88,69537.0,35.6213,35.6517,35.6213,35.6289,69537.0
2016-09-21 13:40:00,46.89,46.9,46.83,46.83,85813.0,35.6365,35.6441,35.5909,35.5909,85813.0
2016-09-21 13:45:00,46.83,46.88,46.81,46.82,125312.0,35.5909,35.6289,35.5757,35.5833,125312.0
2016-09-21 13:50:00,46.83,46.84,46.78,46.79,106847.0,35.5909,35.5985,35.5529,35.5605,106847.0
2016-09-21 13:55:00,46.79,46.9,46.78,46.82,209547.0,35.5605,35.6441,35.5529,35.5833,209547.0
2016-09-21 14:00:00,46.84,47.08,46.64,46.92,675415.0,35.5985,35.7809,35.4465,35.6593,675415.0
2016-09-21 14:05:00,46.93,46.95,46.63,46.64,414273.0,35.6669,35.6821,35.4389,35.4465,414273.0
2016-09-21 14:10:00,46.64,46.77,46.62,46.62,445454.0,35.4465,35.5453,35.4313,35.4313,445454.0
2016-09-21 14:15:00,46.62,46.67,46.35,46.36,501599.0,35.4313,35.4693,35.2261,35.2337,501599.0
2016-09-21 14:20:00,46.36,46.58,46.28,46.46,555893.0,35.2337,35.4009,35.1729,35.3097,555893.0
2016-09-21 14:25:00,46.46,46.58,46.42,46.54,331559.0,35.3097,35.4009,35.2793,35.3705,331559.0
2016-09-21 14:30:00,46.55,46.67,46.49,46.66,428428.0,35.3781,35.4693,35.3325,35.4617,428428.0
2016-09-21 14:35:00,46.67,46.82,46.65,46.65,254122.0,35.4693,35.5833,35.4541,35.4541,254122.0
2016-09-21 14:40:00,46.64,46.67,46.59,46.63,245387.0,35.4465,35.4693,35.4085,35.4389,245387.0
2016-09-21 14:45:00,46.63,46.73,46.62,46.69,223824.0,35.4389,35.5149,35.4313,35.4845,223824.0
2016-09-21 14:50:00,46.69,46.75,46.66,46.67,135738.0,35.4845,35.5301,35.4617,35.4693,135738.0
2016-09-21 14:55:00,46.68,46.84,46.68,46.7,219658.0,35.4769,35.5985,35.4769,35.4921,219658.0
2016-09-21 15:00:00,46.7,46.76,46.69,46.71,141372.0,35.4921,35.5377,35.4845,35.4997,141372.0
2016-09-21 15:05:00,46.72,46.83,46.71,46.83,147160.0,35.5073,35.5909,35.4997,35.5909,147160.0
2016-09-21 15:10:00,46.82,46.91,46.82,46.89,244917.0,35.5833,35.6517,35.5833,35.6365,244917.0
2016-09-21 15:15:00,46.89,46.96,46.87,46.88,262948.0,35.6365,35.6897,35.6213,35.6289,262948.0
2016-09-21 15:20:00,46.87,46.91,46.82,46.83,161577.0,35.6213,35.6517,35.5833,35.5909,161577.0
2016-09-21 15:25:00,46.82,46.88,46.81,46.84,138915.0,35.5833,35.6289,35.5757,35.5985,138915.0
2016-09-21 15:30:00,46.84,46.94,46.84,46.93,133543.0,35.5985,35.6745,35.5985,35.6669,133543.0
2016-09-21 15:35:00,46.93,46.95,46.87,46.88,154696.0,35.6669,35.6821,35.6213,35.6289,154696.0
2016-09-21 15:40:00,46.88,46.95,46.87,46.93,201768.0,35.6289,35.6821,35.6213,35.6669,201768.0
2016-09-21 15:45:00,46.93,46.99,46.93,46.95,236853.0,35.6669,35.7125,35.6669,35.6821,236853.0
2016-09-21 15:50:00,46.94,46.97,46.88,46.88,345770.0,35.6745,35.6973,35.6289,35.6289,345770.0
2016-09-21 15:55:00,46.89,46.92,46.87,46.9,623768.0,35.6365,35.6593,35.6213,35.6441,623768.0
2016-09-22 09:30:00,46.99,47.13,46.84,46.86,654407.0,35.7125,35.8189,35.5985,35.6137,654407.0
2016-09-22 09:35:00,46.85,47.04,46.84,46.97,307309.0,35.6061,35.7505,35.5985,35.6973,307309.0
2016-09-22 09:40:00,46.98,47.11,46.97,47.07,367865.0,35.7049,35.8037,35.6973,35.7733,367865.0
2016-09-22 09:45:00,47.07,47.16,47.07,47.13,187212.0,35.7733,35.8417,35.7733,35.8189,187212.0
2016-09-22 09:50:00,47.13,47.23,47.13,47.18,233208.0,35.8189,35.8949,35.8189,35.8569,233208.0
2016-09-22 09:55:00,47.18,47.23,47.17,47.18,271478.0,35.8569,35.8949,35.8493,35.8569,271478.0
2016-09-22 10:00:00,47.18,47.21,47.14,47.14,217509.0,35.8569,35.8797,35.8265,35.8265,217509.0
2016-09-22 10:05:00,47.15,47.15,47.03,47.03,331142.0,35.8341,35.8341,35.7429,35.7429,331142.0
2016-09-22 10:10:00,47.03,47.13,47.01,47.1,301875.0,35.7429,35.8189,35.7277,35.7961,301875.0
2016-09-22 10:15:00,47.11,47.12,47.02,47.12,432710.0,35.8037,35.8113,35.7353,35.8113,432710.0
2016-09-22 10:20:00,47.11,47.12,47.06,47.09,389100.0,35.8037,35.8113,35.7657,35.7885,389100.0
2016-09-22 10:25:00,47.1,47.15,47.08,47.14,208675.0,35.7961,35.8341,35.7809,35.8265,208675.0
2016-09-22 10:30:00,47.15,47.24,47.13,47.24,252418.0,35.8341,35.9025,35.8189,35.9025,252418.0
2016-09-22 10:35:00,47.24,47.3,47.2,47.21,309314.0,35.9025,35.9481,35.8721,35.8797,309314.0
2016-09-22 10:40:00,47.21,47.26,47.21,47.24,196699.0,35.8797,35.9177,35.8797,35.9025,196699.0
2016-09-22 10:45:00,47.24,47.25,47.16,47.18,455242.0,35.9025,35.9101,35.8417,35.8569,455242.0
2016-09-22 10:50:00,47.18,47.2,47.14,47.17,161475.0,35.8569,35.8721,35.8265,35.8493,161475.0
2016-09-22 10:55:00,47.17,47.19,47.12,47.14,90970.0,35.8493,35.8645,35.8113,35.8265,90970.0
2016-09-22 11:00:00,47.13,47.15,47.07,47.07,158433.0,35.8189,35.8341,35.7733,35.7733,158433.0
2016-09-22 11:05:00,47.08,47.08,46.99,47.01,223103.0,35.7809,35.7809,35.7125,35.7277,223103.0
2016-09-22 11:10:00,47.02,47.05,46.96,47.02,157578.0,35.7353,35.7581,35.6897,35.7353,157578.0
2016-09-22 11:15:00,47.02,47.07,46.99,47.06,297997.0,35.7353,35.7733,35.7125,35.7657,297997.0
2016-09-22 11:20:00,47.06,47.06,47.03,47.04,80032.0,35.7657,35.7657,35.7429,35.7505,80032.0
2016-09-22 11:25:00,47.04,47.05,46.97,47.0,128814.0,35.7505,35.7581,35.6973,35.7201,128814.0
2016-09-22 11:30:00,47.0,47.01,46.97,46.99,104628.0,35.7201,35.7277,35.6973,35.7125,104628.0
2016-09-22 11:35:00,47.0,47.02,46.97,46.99,119419.0,35.7201,35.7353,35.6973,35.7125,119419.0
2016-09-22 11:40:00,47.0,47.01,46.97,47.0,75282.0,35.7201,35.7277,35.6973,35.7201,75282.0
2016-09-22 11:45:00,47.01,47.01,46.94,46.94,157210.0,35.7277,35.7277,35.6745,35.6745,157210.0
2016-09-22 11:50:00,46.94,46.95,46.84,46.85,365071.0,35.6745,35.6821,35.5985,35.6061,365071.0
2016-09-22 11:55:00,46.84,46.85,46.75,46.77,410795.0,35.5985,35.6061,35.5301,35.5453,410795.0
2016-09-22 12:00:00,46.77,46.92,46.75,46.91,191548.0,35.5453,35.6593,35.5301,35.6517,191548.0
2016-09-22 12:05:00,46.91,46.91,46.82,46.82,123032.0,35.6517,35.6517,35.5833,35.5833,123032.0
2016-09-22 12:10:00,46.82,46.86,46.82,46.86,60808.0,35.5833,35.6137,35.5833,35.6137,60808.0
2016-09-22 12:15:00,46.86,46.86,46.8,46.8,72949.0,35.6137,35.6137,35.5681,35.5681,72949.0
2016-09-22 12:20:00,46.8,46.82,46.78,46.79,156520.0,35.5681,35.5833,35.5529,35.5605,156520.0
2016-09-22 12:25:00,46.79,46.87,46.78,46.86,84980.0,35.5605,35.6213,35.5529,35.6137,84980.0
2016-09-22 12:30:00,46.86,46.88,46.84,46.86,70285.0,35.6137,35.6289,35.5985,35.6137,70285.0
2016-09-22 12:35:00,46.87,46.9,46.86,46.89,138145.0,35.6213,35.6441,35.6137,35.6365,138145.0
2016-09-22 12:40:00,46.9,46.92,46.89,46.9,82346.0,35.6441,35.6593,35.6365,35.6441,82346.0
2016-09-22 12:45:00,46.9,47.01,46.9,47.0,111152.0,35.6441,35.7277,35.6441,35.7201,111152.0
2016-09-22 12:50:00,47.0,47.03,46.96,47.01,129936.0,35.7201,35.7429,35.6897,35.7277,129936.0
2016-09-22 12:55:00,47.02,47.05,47.0,47.01,88657.0,35.7353,35.7581,35.7201,35.7277,88657.0
2016-09-22 13:00:00,47.01,47.03,46.97,47.02,120919.0,35.7277,35.7429,35.6973,35.7353,120919.0
2016-09-22 13:05:00,47.02,47.05,47.01,47.04,105946.0,35.7353,35.7581,35.7277,35.7505,105946.0
2016-09-22 13:10:00,47.04,47.08,47.03,47.08,93283.0,35.7505,35.7809,35.7429,35.7809,93283.0
2016-09-22 13:15:00,47.08,47.1,47.03,47.04,119181.0,35.7809,35.7961,35.7429,35.7505,119181.0
2016-09-22 13:20:00,47.04,47.09,47.03,47.07,74386.0,35.7505,35.7885,35.7429,35.7733,74386.0
2016-09-22 13:25:00,47.07,47.1,47.06,47.07,123573.0,35.7733,35.7961,35.7657,35.7733,123573.0
2016-09-22 13:30:00,47.07,47.11,47.06,47.11,93677.0,35.7733,35.8037,35.7657,35.8037,93677.0
2016-09-22 13:35:00,47.11,47.13,47.07,47.09,72137.0,35.8037,35.8189,35.7733,35.7885,72137.0
2016-09-22 13:40:00,47.09,47.1,47.06,47.09,44143.0,35.7885,35.7961,35.7657,35.7885,44143.0
2016-09-22 13:45:00,47.09,47.1,47.03,47.05,102950.0,35.7885,35.7961,35.7429,35.7581,102950.0
2016-09-22 13:50:00,47.04,47.05,47.0,47.01,121132.0,35.7505,35.7581,35.7201,35.7277,121132.0
2016-09-22 13:55:00,47.01,47.07,46.99,47.07,71415.0,35.7277,35.7733,35.7125,35.7733,71415.0
2016-09-22 14:00:00,47.06,47.11,47.05,47.1,90564.0,35.7657,35.8037,35.7581,35.7961,90564.0
2016-09-22 14:05:00,47.1,47.16,47.1,47.14,93136.0,35.7961,35.8417,35.7961,35.8265,93136.0
2016-09-22 14:10:00,47.14,47.14,47.01,47.01,89866.0,35.8265,35.8265,35.7277,35.7277,89866.0
2016-09-22 14:15:00,47.01,47.04,46.97,46.98,184522.0,35.7277,35.7505,35.6973,35.7049,184522.0
2016-09-22 14:20:00,46.98,47.01,46.96,47.01,104593.0,35.7049,35.7277,35.6897,35.7277,104593.0
2016-09-22 14:25:00,47.0,47.08,46.99,47.04,103599.0,35.7201,35.7809,35.7125,35.7505,103599.0
2016-09-22 14:30:00,47.04,47.07,47.01,47.04,55354.0,35.7505,35.7733,35.7277,35.7505,55354.0
2016-09-22 14:35:00,47.03,47.11,47.01,47.1,79830.0,35.7429,35.8037,35.7277,35.7961,79830.0
2016-09-22 14:40:00,47.1,47.13,47.09,47.11,65120.0,35.7961,35.8189,35.7885,35.8037,65120.0
2016-09-22 14:45:00,47.11,47.12,47.09,47.09,55142.0,35.8037,35.8113,35.7885,35.7885,55142.0
2016-09-22 14:50:00,47.09,47.15,47.06,47.15,88484.0,35.7885,35.8341,35.7657,35.8341,88484.0
2016-09-22 14:55:00,47.14,47.17,47.13,47.16,93900.0,35.8265,35.8493,35.8189,35.8417,93900.0
2016-09-22 15:00:00,47.16,47.16,47.12,47.13,64505.0,35.8417,35.8417,35.8113,35.8189,64505.0
2016-09-22 15:05:00,47.13,47.16,47.09,47.1,92794.0,35.8189,35.8417,35.7885,35.7961,92794.0
2016-09-22 15:10:00,47.1,47.12,47.04,47.05,232746.0,35.7961,35.8113,35.7505,35.7581,232746.0
2016-09-22 15:15:00,47.05,47.1,47.04,47.07,84719.0,35.7581,35.7961,35.7505,35.7733,84719.0
2016-09-22 15:20:00,47.07,47.12,47.06,47.12,102925.0,35.7733,35.8113,35.7657,35.8113,102925.0
2016-09-22 15:25:00,47.12,47.15,47.07,47.08,127359.0,35.8113,35.8341,35.7733,35.7809,127359.0
2016-09-22 15:30:00,47.08,47.13,47.07,47.11,154278.0,35.7809,35.8189,35.7733,35.8037,154278.0
2016-09-22 15:35:00,47.11,47.15,47.09,47.14,211665.0,35.8037,35.8341,35.7885,35.8265,211665.0
2016-09-22 15:40:00,47.14,47.15,47.11,47.13,197341.0,35.8265,35.8341,35.8037,35.8189,197341.0
2016-09-22 15:45:00,47.13,47.16,47.08,47.09,362792.0,35.8189,35.8417,35.7809,35.7885,362792.0
2016-09-22 15:50:00,47.09,47.16,47.08,47.15,419797.0,35.7885,35.8417,35.7809,35.8341,419797.0
2016-09-22 15:55:00,47.15,47.17,47.12,47.13,748229.0,35.8341,35.8493,35.8113,35.8189,748229.0
2016-09-23 09:30:00,47.02,47.14,46.91,47.1,641201.0,35.7353,35.8265,35.6517,35.7961,641201.0
2016-09-23 09:35:00,47.09,47.18,47.06,47.14,313829.0,35.7885,35.8569,35.7657,35.8265,313829.0
2016-09-23 09:40:00,47.14,47.28,47.08,47.09,397459.0,35.8265,35.9329,35.7809,35.7885,397459.0
2016-09-23 09:45:00,47.09,47.1,46.96,47.05,263430.0,35.7885,35.7961,35.6897,35.7581,263430.0
2016-09-23 09:50:00,47.06,47.11,47.05,47.08,183626.0,35.7657,35.8037,35.7581,35.7809,183626.0
2016-09-23 09:55:00,47.08,47.21,47.06,47.16,244869.0,35.7809,35.8797,35.7657,35.8417,244869.0
2016-09-23 10:00:00,47.17,47.25,47.14,47.21,244633.0,35.8493,35.9101,35.8265,35.8797,244633.0
2016-09-23 10:05:00,47.21,47.29,47.16,47.24,144239.0,35.8797,35.9405,35.8417,35.9025,144239.0
2016-09-23 10:10:00,47.24,47.3,47.19,47.29,173205.0,35.9025,35.9481,35.8645,35.9405,173205.0
2016-09-23 10:15:00,47.29,47.33,47.21,47.21,222413.0,35.9405,35.9709,35.8797,35.8797,222413.0
2016-09-23 10:20:00,47.22,47.25,47.1,47.25,177543.0,35.8873,35.9101,35.7961,35.9101,177543.0
2016-09-23 10:25:00,47.25,47.27,47.21,47.23,83031.0,35.9101,35.9253,35.8797,35.8949,83031.0
2016-09-23 10:30:00,47.23,47.25,47.14,47.16,179105.0,35.8949,35.9101,35.8265,35.8417,179105.0
2016-09-23 10:35:00,47.16,47.19,47.15,47.19,95701.0,35.8417,35.8645,35.8341,35.8645,95701.0
2016-09-23 10:40:00,47.19,47.25,47.16,47.25,112784.0,35.8645,35.9101,35.8417,35.9101,112784.0
2016-09-23 10:45:00,47.24,47.28,47.23,47.26,120268.0,35.9025,35.9329,35.8949,35.9177,120268.0
2016-09-23 10:50:00,47.26,47.26,47.23,47.23,67679.0,35.9177,35.9177,35.8949,35.8949,67679.0
2016-09-23 10:55:00,47.23,47.24,47.15,47.23,173254.0,35.8949,35.9025,35.8341,35.8949,173254.0
2016-09-23 11:00:00,47.22,47.28,47.22,47.28,128944.0,35.8873,35.9329,35.8873,35.9329,128944.0
2016-09-23 11:05:00,47.27,47.35,47.26,47.32,272526.0,35.9253,35.9861,35.9177,35.9633,272526.0
2016-09-23 11:10:00,47.32,47.33,47.29,47.31,92122.0,35.9633,35.9709,35.9405,35.9557,92122.0
2016-09-23 11:15:00,47.31,47.32,47.27,47.29,122535.0,35.9557,35.9633,35.9253,35.9405,122535.0
2016-09-23 11:20:00,47.29,47.33,47.26,47.27,91937.0,35.9405,35.9709,35.9177,35.9253,91937.0
2016-09-23 11:25:00,47.28,47.33,47.27,47.3,109396.0,35.9329,35.9709,35.9253,35.9481,109396.0
2016-09-23 11:30:00,47.3,47.41,47.3,47.39,167164.0,35.9481,36.0317,35.9481,36.0165,167164.0
2016-09-23 11:35:00,47.4,47.44,47.39,47.43,121214.0,36.0241,36.0545,36.0165,36.0469,121214.0
2016-09-23 11:40:00,47.43,47.44,47.39,47.43,120478.0,36.0469,36.0545,36.0165,36.0469,120478.0
2016-09-23 11:45:00,47.44,47.46,47.33,47.35,271443.0,36.0545,36.0697,35.9709,35.9861,271443.0
2016-09-23 11:50:00,47.35,47.36,47.24,47.24,165697.0,35.9861,35.9937,35.9025,35.9025,165697.0
2016-09-23 11:55:00,47.24,47.25,47.16,47.19,146534.0,35.9025,35.9101,35.8417,35.8645,146534.0
2016-09-23 12:00:00,47.19,47.19,47.1,47.1,155642.0,35.8645,35.8645,35.7961,35.7961,155642.0
2016-09-23 12:05:00,47.1,47.11,47.03,47.03,96535.0,35.7961,35.8037,35.7429,35.7429,96535.0
2016-09-23 12:10:00,47.04,47.1,47.03,47.06,259611.0,35.7505,35.7961,35.7429,35.7657,259611.0
2016-09-23 12:15:00,47.06,47.06,47.02,47.03,125828.0,35.7657,35.7657,35.7353,35.7429,125828.0
2016-09-23 12:20:00,47.03,47.03,46.99,47.01,145197.0,35.7429,35.7429,35.7125,35.7277,145197.0
2016-09-23 12:25:00,47.02,47.09,47.02,47.09,71612.0,35.7353,35.7885,35.7353,35.7885,71612.0
2016-09-23 12:30:00,47.08,47.1,47.06,47.07,66730.0,35.7809,35.7961,35.7657,35.7733,66730.0
2016-09-23 12:35:00,47.08,47.1,47.03,47.04,68607.0,35.7809,35.7961,35.7429,35.7505,68607.0
2016-09-23 12:40:00,47.04,47.05,46.98,47.0,99698.0,35.7505,35.7581,35.7049,35.7201,99698.0
2016-09-23 12:45:00,47.0,47.01,46.92,46.93,78467.0,35.7201,35.7277,35.6593,35.6669,78467.0
2016-09-23 12:50:00,46.94,46.99,46.93,46.99,70383.0,35.6745,35.7125,35.6669,35.7125,70383.0
2016-09-23 12:55:00,46.99,46.99,46.93,46.94,52431.0,35.7125,35.7125,35.6669,35.6745,52431.0
2016-09-23 13:00:00,46.94,46.96,46.88,46.9,217854.0,35.6745,35.6897,35.6289,35.6441,217854.0
2016-09-23 13:05:00,46.89,46.89,46.86,46.88,47239.0,35.6365,35.6365,35.6137,35.6289,47239.0
2016-09-23 13:10:00,46.88,46.89,46.85,46.87,119478.0,35.6289,35.6365,35.6061,35.6213,119478.0
2016-09-23 13:15:00,46.87,46.91,46.87,46.88,43882.0,35.6213,35.6517,35.6213,35.6289,43882.0
2016-09-23 13:20:00,46.88,46.94,46.87,46.91,124370.0,35.6289,35.6745,35.6213,35.6517,124370.0
2016-09-23 13:25:00,46.91,46.98,46.91,46.96,64865.0,35.6517,35.7049,35.6517,35.6897,64865.0
2016-09-23 13:30:00,46.96,46.98,46.94,46.96,68936.0,35.6897,35.7049,35.6745,35.6897,68936.0
2016-09-23 13:35:00,46.96,46.98,46.94,46.94,70753.0,35.6897,35.7049,35.6745,35.6745,70753.0
2016-09-23 13:40:00,46.94,46.95,46.89,46.91,125217.0,35.6745,35.6821,35.6365,35.6517,125217.0
2016-09-23 13:45:00,46.91,46.91,46.87,46.87,96039.0,35.6517,35.6517,35.6213,35.6213,96039.0
2016-09-23 13:50:00,46.87,46.92,46.83,46.92,189165.0,35.6213,35.6593,35.5909,35.6593,189165.0
2016-09-23 13:55:00,46.91,46.94,46.87,46.9,111130.0,35.6517,35.6745,35.6213,35.6441,111130.0
2016-09-23 14:00:00,46.89,46.91,46.86,46.88,77538.0,35.6365,35.6517,35.6137,35.6289,77538.0
2016-09-23 14:05:00,46.89,46.94,46.86,46.94,85637.0,35.6365,35.6745,35.6137,35.6745,85637.0
2016-09-23 14:10:00,46.94,46.96,46.9,46.93,93740.0,35.6745,35.6897,35.6441,35.6669,93740.0
2016-09-23 14:15:00,46.93,46.98,46.93,46.97,101175.0,35.6669,35.7049,35.6669,35.6973,101175.0
2016-09-23 14:20:00,46.97,46.99,46.95,46.99,68569.0,35.6973,35.7125,35.6821,35.7125,68569.0
2016-09-23 14:25:00,46.99,47.03,46.97,46.98,86803.0,35.7125,35.7429,35.6973,35.7049,86803.0
2016-09-23 14:30:00,46.97,47.01,46.95,47.01,32919.0,35.6973,35.7277,35.6821,35.7277,32919.0
2016-09-23 14:35:00,47.01,47.02,46.96,46.96,66400.0,35.7277,35.7353,35.6897,35.6897,66400.0
2016-09-23 14:40:00,46.96,47.0,46.96,46.98,69667.0,35.6897,35.7201,35.6897,35.7049,69667.0
2016-09-23 14:45:00,46.98,47.02,46.98,47.01,45821.0,35.7049,35.7353,35.7049,35.7277,45821.0
2016-09-23 14:50:00,47.01,47.04,47.0,47.04,70071.0,35.7277,35.7505,35.7201,35.7505,70071.0
2016-09-23 14:55:00,47.04,47.06,47.02,47.04,84433.0,35.7505,35.7657,35.7353,35.7505,84433.0
2016-09-23 15:00:00,47.04,47.06,47.0,47.0,61493.0,35.7505,35.7657,35.7201,35.7201,61493.0
2016-09-23 15:05:00,47.0,47.08,47.0,47.08,135181.0,35.7201,35.7809,35.7201,35.7809,135181.0
2016-09-23 15:10:00,47.07,47.1,47.07,47.09,100344.0,35.7733,35.7961,35.7733,35.7885,100344.0
2016-09-23 15:15:00,47.1,47.12,47.08,47.09,247315.0,35.7961,35.8113,35.7809,35.7885,247315.0
2016-09-23 15:20:00,47.1,47.14,47.06,47.08,295761.0,35.7961,35.8265,35.7657,35.7809,295761.0
2016-09-23 15:25:00,47.08,47.17,47.08,47.16,185028.0,35.7809,35.8493,35.7809,35.8417,185028.0
2016-09-23 15:30:00,47.16,47.19,47.13,47.14,238215.0,35.8417,35.8645,35.8189,35.8265,238215.0
2016-09-23 15:35:00,47.14,47.15,47.07,47.07,212767.0,35.8265,35.8341,35.7733,35.7733,212767.0
2016-09-23 15:40:00,47.07,47.11,47.05,47.11,147009.0,35.7733,35.8037,35.7581,35.8037,147009.0
2016-09-23 15:45:00,47.1,47.13,47.06,47.06,809144.0,35.7961,35.8189,35.7657,35.7657,809144.0
2016-09-23 15:50:00,47.06,47.14,47.06,47.12,261165.0,35.7657,35.8265,35.7657,35.8113,261165.0
2016-09-23 15:55:00,47.12,47.15,47.11,47.15,687200.0,35.8113,35.8341,35.8037,35.8341,687200.0
2016-09-26 09:30:00,46.51,46.57,46.41,46.52,982782.0,35.3477,35.3933,35.2717,35.3553,982782.0
2016-09-26 09:35:00,46.52,46.53,46.28,46.33,686500.0,35.3553,35.3629,35.1729,35.2109,686500.0
2016-09-26 09:40:00,46.33,46.43,46.27,46.3,408739.0,35.2109,35.2869,35.1653,35.1881,408739.0
2016-09-26 09:45:00,46.3,46.32,46.2,46.25,509606.0,35.1881,35.2033,35.1121,35.1501,509606.0
2016-09-26 09:50:00,46.25,46.39,46.22,46.37,362111.0,35.1501,35.2565,35.1273,35.2413,362111.0
2016-09-26 09:55:00,46.37,46.4,46.3,46.35,247054.0,35.2413,35.2641,35.1881,35.2261,247054.0
2016-09-26 10:00:00,46.35,46.41,46.27,46.38,253683.0,35.2261,35.2717,35.1653,35.2489,253683.0
2016-09-26 10:05:00,46.38,46.48,46.37,46.4,386924.0,35.2489,35.3249,35.2413,35.2641,386924.0
2016-09-26 10:10:00,46.4,46.57,46.39,46.51,234794.0,35.2641,35.3933,35.2565,35.3477,234794.0
2016-09-26 10:15:00,46.52,46.52,46.46,46.47,139721.0,35.3553,35.3553,35.3097,35.3173,139721.0
2016-09-26 10:20:00,46.48,46.5,46.43,46.47,301120.0,35.3249,35.3401,35.2869,35.3173,301120.0
2016-09-26 10:25:00,46.47,46.51,46.44,46.49,284104.0,35.3173,35.3477,35.2945,35.3325,284104.0
2016-09-26 10:30:00,46.48,46.55,46.46,46.54,295711.0,35.3249,35.3781,35.3097,35.3705,295711.0
2016-09-26 10:35:00,46.55,46.62,46.49,46.51,231313.0,35.3781,35.4313,35.3325,35.3477,231313.0
2016-09-26 10:40:00,46.51,46.58,46.49,46.53,250227.0,35.3477,35.4009,35.3325,35.3629,250227.0
2016-09-26 10:45:00,46.53,46.54,46.45,46.47,309714.0,35.3629,35.3705,35.3021,35.3173,309714.0
2016-09-26 10:50:00,46.47,46.56,46.47,46.56,164642.0,35.3173,35.3857,35.3173,35.3857,164642.0
2016-09-26 10:55:00,46.56,46.59,46.53,46.55,128815.0,35.3857,35.4085,35.3629,35.3781,128815.0
2016-09-26 11:00:00,46.55,46.55,46.46,46.48,228495.0,35.3781,35.3781,35.3097,35.3249,228495.0
2016-09-26 11:05:00,46.5,46.56,46.49,46.55,196571.0,35.3401,35.3857,35.3325,35.3781,196571.0
2016-09-26 11:10:00,46.55,46.63,46.54,46.55,211084.0,35.3781,35.4389,35.3705,35.3781,211084.0
2016-09-26 11:15:00,46.55,46.61,46.55,46.58,119205.0,35.3781,35.4237,35.3781,35.4009,119205.0
2016-09-26 11:20:00,46.58,46.63,46.53,46.54,151688.0,35.4009,35.4389,35.3629,35.3705,151688.0
2016-09-26 11:25:00,46.54,46.54,46.45,46.47,105519.0,35.3705,35.3705,35.3021,35.3173,105519.0
2016-09-26 11:30:00,46.47,46.49,46.4,46.44,188218.0,35.3173,35.3325,35.2641,35.2945,188218.0
2016-09-26 11:35:00,46.45,46.49,46.43,46.43,131661.0,35.3021,35.3325,35.2869,35.2869,131661.0
2016-09-26 11:40:00,46.42,46.44,46.37,46.37,101155.0,35.2793,35.2945,35.2413,35.2413,101155.0
2016-09-26 11:45:00,46.37,46.41,46.33,46.33,194562.0,35.2413,35.2717,35.2109,35.2109,194562.0
2016-09-26 11:50:00,46.32,46.35,46.3,46.3,114625.0,35.2033,35.2261,35.1881,35.1881,114625.0
2016-09-26 11:55:00,46.3,46.35,46.3,46.35,167615.0,35.1881,35.2261,35.1881,35.2261,167615.0
2016-09-26 12:00:00,46.36,46.38,46.31,46.33,117658.0,35.2337,35.2489,35.1957,35.2109,117658.0
2016-09-26 12:05:00,46.34,46.4,46.33,46.35,83905.0,35.2185,35.2641,35.2109,35.2261,83905.0
2016-09-26 12:10:00,46.35,46.37,46.33,46.35,92802.0,35.2261,35.2413,35.2109,35.2261,92802.0
2016-09-26 12:15:00,46.35,46.36,46.3,46.32,130534.0,35.2261,35.2337,35.1881,35.2033,130534.0
2016-09-26 12:20:00,46.32,46.34,46.29,46.32,255480.0,35.2033,35.2185,35.1805,35.2033,255480.0
2016-09-26 12:25:00,46.32,46.33,46.27,46.27,303381.0,35.2033,35.2109,35.1653,35.1653,303381.0
2016-09-26 12:30:00,46.28,46.3,46.24,46.29,274653.0,35.1729,35.1881,35.1425,35.1805,274653.0
2016-09-26 12:35:00,46.3,46.31,46.22,46.23,127467.0,35.1881,35.1957,35.1273,35.1349,127467.0
2016-09-26 12:40:00,46.22,46.23,46.2,46.21,134795.0,35.1273,35.1349,35.1121,35.1197,134795.0
2016-09-26 12:45:00,46.21,46.23,46.17,46.17,192684.0,35.1197,35.1349,35.0893,35.0893,192684.0
2016-09-26 12:50:00,46.18,46.23,46.16,46.18,206184.0,35.0969,35.1349,35.0817,35.0969,206184.0
2016-09-26 12:55:00,46.18,46.19,46.12,46.15,159298.0,35.0969,35.1045,35.0513,35.0741,159298.0
2016-09-26 13:00:00,46.15,46.16,46.11,46.12,125068.0,35.0741,35.0817,35.0437,35.0513,125068.0
2016-09-26 13:05:00,46.12,46.12,46.05,46.05,162602.0,35.0513,35.0513,34.9981,34.9981,162602.0
2016-09-26 13:10:00,46.04,46.1,46.03,46.09,124575.0,34.9905,35.0361,34.9829,35.0285,124575.0
2016-09-26 13:15:00,46.09,46.11,46.02,46.04,182382.0,35.0285,35.0437,34.9753,34.9905,182382.0
2016-09-26 13:20:00,46.04,46.06,46.02,46.03,172786.0,34.9905,35.0057,34.9753,34.9829,172786.0
2016-09-26 13:25:00,46.02,46.03,45.97,45.99,299685.0,34.9753,34.9829,34.9373,34.9525,299685.0
2016-09-26 13:30:00,45.99,46.0,45.91,45.97,221160.0,34.9525,34.9601,34.8917,34.9373,221160.0
2016-09-26 13:35:00,45.97,45.97,45.84,45.86,287851.0,34.9373,34.9373,34.8385,34.8537,287851.0
2016-09-26 13:40:00,45.87,45.91,45.85,45.89,185270.0,34.8613,34.8917,34.8461,34.8765,185270.0
2016-09-26 13:45:00,45.88,45.9,45.86,45.87,318274.0,34.8689,34.8841,34.8537,34.8613,318274.0
2016-09-26 13:50:00,45.88,45.9,45.83,45.89,378335.0,34.8689,34.8841,34.8309,34.8765,378335.0
2016-09-26 13:55:00,45.89,45.93,45.87,45.91,140556.0,34.8765,34.9069,34.8613,34.8917,140556.0
2016-09-26 14:00:00,45.92,45.94,45.89,45.93,82345.0,34.8993,34.9145,34.8765,34.9069,82345.0
2016-09-26 14:05:00,45.93,46.0,45.92,45.97,172825.0,34.9069,34.9601,34.8993,34.9373,172825.0
2016-09-26 14:10:00,45.97,46.0,45.9,46.0,134264.0,34.9373,34.9601,34.8841,34.9601,134264.0
2016-09-26 14:15:00,45.99,46.04,45.98,46.04,126720.0,34.9525,34.9905,34.9449,34.9905,126720.0
2016-09-26 14:20:00,46.03,46.03,45.98,46.01,94425.0,34.9829,34.9829,34.9449,34.9677,94425.0
2016-09-26 14:25:00,46.01,46.01,45.93,45.94,202917.0,34.9677,34.9677,34.9069,34.9145,202917.0
2016-09-26 14:30:00,45.93,45.96,45.91,45.93,163896.0,34.9069,34.9297,34.8917,34.9069,163896.0
2016-09-26 14:35:00,45.92,45.93,45.89,45.9,115585.0,34.8993,34.9069,34.8765,34.8841,115585.0
2016-09-26 14:40:00,45.89,45.91,45.88,45.9,176983.0,34.8765,34.8917,34.8689,34.8841,176983.0
2016-09-26 14:45:00,45.9,45.95,45.89,45.94,168342.0,34.8841,34.9221,34.8765,34.9145,168342.0
2016-09-26 14:50:00,45.93,45.94,45.89,45.92,99205.0,34.9069,34.9145,34.8765,34.8993,99205.0
2016-09-26 14:55:00,45.92,45.93,45.89,45.93,260187.0,34.8993,34.9069,34.8765,34.9069,260187.0
2016-09-26 15:00:00,45.92,45.95,45.89,45.9,215888.0,34.8993,34.9221,34.8765,34.8841,215888.0
2016-09-26 15:05:00,45.9,45.99,45.9,45.95,355314.0,34.8841,34.9525,34.8841,34.9221,355314.0
2016-09-26 15:10:00,45.95,45.96,45.88,45.91,253601.0,34.9221,34.9297,34.8689,34.8917,253601.0
2016-09-26 15:15:00,45.91,45.94,45.9,45.9,223837.0,34.8917,34.9145,34.8841,34.8841,223837.0
2016-09-26 15:20:00,45.91,45.91,45.88,45.9,147193.0,34.8917,34.8917,34.8689,34.8841,147193.0
2016-09-26 15:25:00,45.9,45.99,45.89,45.94,395449.0,34.8841,34.9525,34.8765,34.9145,395449.0
2016-09-26 15:30:00,45.95,46.01,45.94,45.98,284951.0,34.9221,34.9677,34.9145,34.9449,284951.0
2016-09-26 15:35:00,45.98,46.0,45.92,45.94,396994.0,34.9449,34.9601,34.8993,34.9145,396994.0
2016-09-26 15:40:00,45.94,45.99,45.91,45.91,378291.0,34.9145,34.9525,34.8917,34.8917,378291.0
2016-09-26 15:45:00,45.91,45.95,45.91,45.94,402208.0,34.8917,34.9221,34.8917,34.9145,402208.0
2016-09-26 15:50:00,45.94,45.95,45.88,45.88,904583.0,34.9145,34.9221,34.8689,34.8689,904583.0
2016-09-26 15:55:00,45.89,45.93,45.87,45.91,1912017.0,34.8765,34.9069,34.8613,34.8917,1912017.0
2016-09-27 09:30:00,45.52,45.52,45.16,45.42,1004397.0,34.5953,34.5953,34.3217,34.5193,1004397.0
2016-09-27 09:35:00,45.43,45.76,45.42,45.67,444270.0,34.5269,34.7777,34.5193,34.7093,444270.0
2016-09-27 09:40:00,45.67,45.93,45.66,45.76,425661.0,34.7093,34.9069,34.7017,34.7777,425661.0
2016-09-27 09:45:00,45.76,45.92,45.72,45.92,442751.0,34.7777,34.8993,34.7473,34.8993,442751.0
2016-09-27 09:50:00,45.92,46.02,45.84,45.96,259445.0,34.8993,34.9753,34.8385,34.9297,259445.0
2016-09-27 09:55:00,45.96,46.1,45.93,46.1,154459.0,34.9297,35.0361,34.9069,35.0361,154459.0
2016-09-27 10:00:00,46.09,46.3,46.09,46.21,352411.0,35.0285,35.1881,35.0285,35.1197,352411.0
2016-09-27 10:05:00,46.21,46.22,46.13,46.15,190328.0,35.1197,35.1273,35.0589,35.0741,190328.0
2016-09-27 10:10:00,46.14,46.15,46.03,46.1,233233.0,35.0665,35.0741,34.9829,35.0361,233233.0
2016-09-27 10:15:00,46.11,46.14,46.06,46.06,161463.0,35.0437,35.0665,35.0057,35.0057,161463.0
2016-09-27 10:20:00,46.06,46.1,46.0,46.1,156527.0,35.0057,35.0361,34.9601,35.0361,156527.0
2016-09-27 10:25:00,46.11,46.15,46.04,46.05,98724.0,35.0437,35.0741,34.9905,34.9981,98724.0
2016-09-27 10:30:00,46.05,46.07,45.95,45.95,250199.0,34.9981,35.0133,34.9221,34.9221,250199.0
2016-09-27 10:35:00,45.95,45.98,45.9,45.95,143108.0,34.9221,34.9449,34.8841,34.9221,143108.0
2016-09-27 10:40:00,45.95,46.02,45.9,45.99,129030.0,34.9221,34.9753,34.8841,34.9525,129030.0
2016-09-27 10:45:00,45.99,46.01,45.93,45.99,232295.0,34.9525,34.9677,34.9069,34.9525,232295.0
2016-09-27 10:50:00,46.0,46.0,45.92,45.93,131341.0,34.9601,34.9601,34.8993,34.9069,131341.0
2016-09-27 10:55:00,45.94,45.99,45.82,45.86,315801.0,34.9145,34.9525,34.8233,34.8537,315801.0
2016-09-27 11:00:00,45.86,45.96,45.86,45.94,108948.0,34.8537,34.9297,34.8537,34.9145,108948.0
2016-09-27 11:05:00,45.94,46.03,45.94,46.01,120387.0,34.9145,34.9829,34.9145,34.9677,120387.0
2016-09-27 11:10:00,46.01,46.02,45.98,46.0,107653.0,34.9677,34.9753,34.9449,34.9601,107653.0
2016-09-27 11:15:00,46.0,46.03,45.95,46.0,132531.0,34.9601,34.9829,34.9221,34.9601,132531.0
2016-09-27 11:20:00,46.0,46.09,46.0,46.08,143633.0,34.9601,35.0285,34.9601,35.0209,143633.0
2016-09-27 11:25:00,46.09,46.18,46.06,46.15,172641.0,35.0285,35.0969,35.0057,35.0741,172641.0
2016-09-27 11:30:00,46.15,46.19,46.12,46.19,150039.0,35.0741,35.1045,35.0513,35.1045,150039.0
2016-09-27 11:35:00,46.19,46.23,46.15,46.23,126499.0,35.1045,35.1349,35.0741,35.1349,126499.0
2016-09-27 11:40:00,46.23,46.24,46.17,46.19,112628.0,35.1349,35.1425,35.0893,35.1045,112628.0
2016-09-27 11:45:00,46.19,46.23,46.14,46.22,106350.0,35.1045,35.1349,35.0665,35.1273,106350.0
2016-09-27 11:50:00,46.21,46.22,46.12,46.14,147305.0,35.1197,35.1273,35.0513,35.0665,147305.0
2016-09-27 11:55:00,46.15,46.22,46.14,46.2,106459.0,35.0741,35.1273,35.0665,35.1121,106459.0
2016-09-27 12:00:00,46.19,46.19,46.14,46.17,111662.0,35.1045,35.1045,35.0665,35.0893,111662.0
2016-09-27 12:05:00,46.17,46.19,46.13,46.14,132887.0,35.0893,35.1045,35.0589,35.0665,132887.0
2016-09-27 12:10:00,46.13,46.14,46.04,46.05,200295.0,35.0589,35.0665,34.9905,34.9981,200295.0
2016-09-27 12:15:00,46.05,46.14,46.05,46.12,138751.0,34.9981,35.0665,34.9981,35.0513,138751.0
2016-09-27 12:20:00,46.13,46.2,46.11,46.18,232653.0,35.0589,35.1121,35.0437,35.0969,232653.0
2016-09-27 12:25:00,46.19,46.23,46.17,46.21,124359.0,35.1045,35.1349,35.0893,35.1197,124359.0
2016-09-27 12:30:00,46.21,46.23,46.19,46.21,227455.0,35.1197,35.1349,35.1045,35.1197,227455.0
2016-09-27 12:35:00,46.22,46.26,46.19,46.24,134361.0,35.1273,35.1577,35.1045,35.1425,134361.0
2016-09-27 12:40:00,46.24,46.26,46.17,46.26,114587.0,35.1425,35.1577,35.0893,35.1577,114587.0
2016-09-27 12:45:00,46.26,46.26,46.21,46.23,65651.0,35.1577,35.1577,35.1197,35.1349,65651.0
2016-09-27 12:50:00,46.22,46.28,46.21,46.26,91456.0,35.1273,35.1729,35.1197,35.1577,91456.0
2016-09-27 12:55:00,46.26,46.28,46.23,46.27,111300.0,35.1577,35.1729,35.1349,35.1653,111300.0
2016-09-27 13:00:00,46.28,46.32,46.26,46.28,127645.0,35.1729,35.2033,35.1577,35.1729,127645.0
2016-09-27 13:05:00,46.29,46.32,46.28,46.32,106260.0,35.1805,35.2033,35.1729,35.2033,106260.0
2016-09-27 13:10:00,46.32,46.36,46.31,46.31,174293.0,35.2033,35.2337,35.1957,35.1957,174293.0
2016-09-27 13:15:00,46.32,46.37,46.32,46.37,53301.0,35.2033,35.2413,35.2033,35.2413,53301.0
2016-09-27 13:20:00,46.37,46.37,46.31,46.35,164263.0,35.2413,35.2413,35.1957,35.2261,164263.0
2016-09-27 13:25:00,46.36,46.37,46.33,46.34,96005.0,35.2337,35.2413,35.2109,35.2185,96005.0
2016-09-27 13:30:00,46.35,46.39,46.34,46.37,107892.0,35.2261,35.2565,35.2185,35.2413,107892.0
2016-09-27 13:35:00,46.37,46.38,46.31,46.36,100517.0,35.2413,35.2489,35.1957,35.2337,100517.0
2016-09-27 13:40:00,46.36,46.4,46.34,46.4,80036.0,35.2337,35.2641,35.2185,35.2641,80036.0
2016-09-27 13:45:00,46.4,46.41,46.34,46.34,89848.0,35.2641,35.2717,35.2185,35.2185,89848.0
2016-09-27 13:50:00,46.34,46.39,46.34,46.38,68932.0,35.2185,35.2565,35.2185,35.2489,68932.0
2016-09-27 13:55:00,46.39,46.39,46.33,46.35,93235.0,35.2565,35.2565,35.2109,35.2261,93235.0
2016-09-27 14:00:00,46.34,46.42,46.34,46.41,136426.0,35.2185,35.2793,35.2185,35.2717,136426.0
2016-09-27 14:05:00,46.41,46.41,46.37,46.38,114488.0,35.2717,35.2717,35.2413,35.2489,114488.0
2016-09-27 14:10:00,46.38,46.42,46.37,46.41,126463.0,35.2489,35.2793,35.2413,35.2717,126463.0
2016-09-27 14:15:00,46.41,46.43,46.4,46.43,139900.0,35.2717,35.2869,35.2641,35.2869,139900.0
2016-09-27 14:20:00,46.43,46.45,46.41,46.45,107868.0,35.2869,35.3021,35.2717,35.3021,107868.0
2016-09-27 14:25:00,46.44,46.46,46.43,46.43,127110.0,35.2945,35.3097,35.2869,35.2869,127110.0
2016-09-27 14:30:00,46.42,46.45,46.4,46.43,96882.0,35.2793,35.3021,35.2641,35.2869,96882.0
2016-09-27 14:35:00,46.44,46.46,46.43,46.44,103105.0,35.2945,35.3097,35.2869,35.2945,103105.0
2016-09-27 14:40:00,46.43,46.45,46.39,46.4,363195.0,35.2869,35.3021,35.2565,35.2641,363195.0
2016-09-27 14:45:00,46.4,46.41,46.36,46.38,107259.0,35.2641,35.2717,35.2337,35.2489,107259.0
2016-09-27 14:50:00,46.38,46.42,46.33,46.41,154390.0,35.2489,35.2793,35.2109,35.2717,154390.0
2016-09-27 14:55:00,46.41,46.42,46.38,46.4,73831.0,35.2717,35.2793,35.2489,35.2641,73831.0
2016-09-27 15:00:00,46.4,46.42,46.39,46.41,133321.0,35.2641,35.2793,35.2565,35.2717,133321.0
2016-09-27 15:05:00,46.42,46.48,46.41,46.45,145786.0,35.2793,35.3249,35.2717,35.3021,145786.0
2016-09-27 15:10:00,46.46,46.46,46.39,46.4,130087.0,35.3097,35.3097,35.2565,35.2641,130087.0
2016-09-27 15:15:00,46.4,46.45,46.4,46.44,171844.0,35.2641,35.3021,35.2641,35.2945,171844.0
2016-09-27 15:20:00,46.44,46.44,46.38,46.4,81003.0,35.2945,35.2945,35.2489,35.2641,81003.0
2016-09-27 15:25:00,46.4,46.41,46.38,46.39,150257.0,35.2641,35.2717,35.2489,35.2565,150257.0
2016-09-27 15:30:00,46.4,46.4,46.35,46.39,188128.0,35.2641,35.2641,35.2261,35.2565,188128.0
2016-09-27 15:35:00,46.39,46.41,46.37,46.39,233020.0,35.2565,35.2717,35.2413,35.2565,233020.0
2016-09-27 15:40:00,46.39,46.4,46.38,46.39,217308.0,35.2565,35.2641,35.2489,35.2565,217308.0
2016-09-27 15:45:00,46.39,46.39,46.33,46.33,391215.0,35.2565,35.2565,35.2109,35.2109,391215.0
2016-09-27 15:50:00,46.33,46.34,46.33,46.34,365883.0,35.2109,35.2185,35.2109,35.2185,365883.0
2016-09-27 15:55:00,46.34,46.37,46.33,46.36,762329.0,35.2185,35.2413,35.2109,35.2337,762329.0
2016-09-28 09:30:00,46.58,46.68,46.57,46.65,492363.0,35.4009,35.4769,35.3933,35.4541,492363.0
2016-09-28 09:35:00,46.64,46.66,46.58,46.64,309884.0,35.4465,35.4617,35.4009,35.4465,309884.0
2016-09-28 09:40:00,46.64,46.72,46.6,46.69,470133.0,35.4465,35.5073,35.4161,35.4845,470133.0
2016-09-28 09:45:00,46.69,46.76,46.64,46.65,411977.0,35.4845,35.5377,35.4465,35.4541,411977.0
2016-09-28 09:50:00,46.66,46.66,46.57,46.63,235569.0,35.4617,35.4617,35.3933,35.4389,235569.0
2016-09-28 09:55:00,46.63,46.69,46.61,46.68,137923.0,35.4389,35.4845,35.4237,35.4769,137923.0
2016-09-28 10:00:00,46.68,46.78,46.66,46.76,369464.0,35.4769,35.5529,35.4617,35.5377,369464.0
2016-09-28 10:05:00,46.77,46.79,46.7,46.7,182545.0,35.5453,35.5605,35.4921,35.4921,182545.0
2016-09-28 10:10:00,46.7,46.76,46.68,46.68,244961.0,35.4921,35.5377,35.4769,35.4769,244961.0
2016-09-28 10:15:00,46.68,46.69,46.61,46.61,125697.0,35.4769,35.4845,35.4237,35.4237,125697.0
2016-09-28 10:20:00,46.61,46.61,46.5,46.53,172484.0,35.4237,35.4237,35.3401,35.3629,172484.0
2016-09-28 10:25:00,46.53,46.53,46.46,46.51,126362.0,35.3629,35.3629,35.3097,35.3477,126362.0
2016-09-28 10:30:00,46.52,46.64,46.51,46.58,294684.0,35.3553,35.4465,35.3477,35.4009,294684.0
2016-09-28 10:35:00,46.59,46.6,46.46,46.46,184756.0,35.4085,35.4161,35.3097,35.3097,184756.0
2016-09-28 10:40:00,46.46,46.51,46.43,46.49,218940.0,35.3097,35.3477,35.2869,35.3325,218940.0
2016-09-28 10:45:00,46.49,46.49,46.36,46.36,144625.0,35.3325,35.3325,35.2337,35.2337,144625.0
2016-09-28 10:50:00,46.36,46.39,46.32,46.38,167510.0,35.2337,35.2565,35.2033,35.2489,167510.0
2016-09-28 10:55:00,46.37,46.44,46.33,46.35,136262.0,35.2413,35.2945,35.2109,35.2261,136262.0
2016-09-28 11:00:00,46.35,46.35,46.22,46.22,142100.0,35.2261,35.2261,35.1273,35.1273,142100.0
2016-09-28 11:05:00,46.23,46.25,46.18,46.19,152255.0,35.1349,35.1501,35.0969,35.1045,152255.0
2016-09-28 11:10:00,46.19,46.23,46.14,46.19,220374.0,35.1045,35.1349,35.0665,35.1045,220374.0
2016-09-28 11:15:00,46.2,46.28,46.17,46.28,115830.0,35.1121,35.1729,35.0893,35.1729,115830.0
2016-09-28 11:20:00,46.27,46.31,46.24,46.26,162281.0,35.1653,35.1957,35.1425,35.1577,162281.0
2016-09-28 11:25:00,46.27,46.27,46.21,46.25,76507.0,35.1653,35.1653,35.1197,35.1501,76507.0
2016-09-28 11:30:00,46.24,46.25,46.15,46.16,134273.0,35.1425,35.1501,35.0741,35.0817,134273.0
2016-09-28 11:35:00,46.17,46.22,46.15,46.19,131388.0,35.0893,35.1273,35.0741,35.1045,131388.0
2016-09-28 11:40:00,46.19,46.26,46.17,46.19,70169.0,35.1045,35.1577,35.0893,35.1045,70169.0
2016-09-28 11:45:00,46.19,46.24,46.18,46.22,107232.0,35.1045,35.1425,35.0969,35.1273,107232.0
2016-09-28 11:50:00,46.22,46.29,46.18,46.28,102345.0,35.1273,35.1805,35.0969,35.1729,102345.0
2016-09-28 11:55:00,46.27,46.28,46.18,46.19,208783.0,35.1653,35.1729,35.0969,35.1045,208783.0
2016-09-28 12:00:00,46.2,46.2,46.1,46.11,224825.0,35.1121,35.1121,35.0361,35.0437,224825.0
2016-09-28 12:05:00,46.11,46.17,46.11,46.16,179605.0,35.0437,35.0893,35.0437,35.0817,179605.0
2016-09-28 12:10:00,46.16,46.25,46.15,46.24,154613.0,35.0817,35.1501,35.0741,35.1425,154613.0
2016-09-28 12:15:00,46.25,46.29,46.21,46.22,122256.0,35.1501,35.1805,35.1197,35.1273,122256.0
2016-09-28 12:20:00,46.21,46.27,46.18,46.27,145402.0,35.1197,35.1653,35.0969,35.1653,145402.0
2016-09-28 12:25:00,46.27,46.3,46.24,46.25,156079.0,35.1653,35.1881,35.1425,35.1501,156079.0
2016-09-28 12:30:00,46.26,46.27,46.2,46.2,69523.0,35.1577,35.1653,35.1121,35.1121,69523.0
2016-09-28 12:35:00,46.2,46.26,46.2,46.26,44560.0,35.1121,35.1577,35.1121,35.1577,44560.0
2016-09-28 12:40:00,46.26,46.31,46.23,46.29,61427.0,35.1577,35.1957,35.1349,35.1805,61427.0
2016-09-28 12:45:00,46.29,46.32,46.25,46.25,96376.0,35.1805,35.2033,35.1501,35.1501,96376.0
2016-09-28 12:50:00,46.25,46.26,46.23,46.26,69565.0,35.1501,35.1577,35.1349,35.1577,69565.0
2016-09-28 12:55:00,46.27,46.28,46.21,46.22,59888.0,35.1653,35.1729,35.1197,35.1273,59888.0
2016-09-28 13:00:00,46.22,46.22,46.15,46.18,97462.0,35.1273,35.1273,35.0741,35.0969,97462.0
2016-09-28 13:05:00,46.18,46.19,46.13,46.13,64217.0,35.0969,35.1045,35.0589,35.0589,64217.0
2016-09-28 13:10:00,46.13,46.19,46.13,46.16,85532.0,35.0589,35.1045,35.0589,35.0817,85532.0
2016-09-28 13:15:00,46.16,46.25,46.15,46.25,123870.0,35.0817,35.1501,35.0741,35.1501,123870.0
2016-09-28 13:20:00,46.25,46.3,46.25,46.27,80510.0,35.1501,35.1881,35.1501,35.1653,80510.0
2016-09-28 13:25:00,46.28,46.35,46.27,46.34,122685.0,35.1729,35.2261,35.1653,35.2185,122685.0
2016-09-28 13:30:00,46.35,46.4,46.33,46.4,83771.0,35.2261,35.2641,35.2109,35.2641,83771.0
2016-09-28 13:35:00,46.4,46.41,46.35,46.36,81957.0,35.2641,35.2717,35.2261,35.2337,81957.0
2016-09-28 13:40:00,46.36,46.39,46.34,46.39,50190.0,35.2337,35.2565,35.2185,35.2565,50190.0
2016-09-28 13:45:00,46.38,46.42,46.33,46.33,69670.0,35.2489,35.2793,35.2109,35.2109,69670.0
2016-09-28 13:50:00,46.34,46.39,46.33,46.37,62611.0,35.2185,35.2565,35.2109,35.2413,62611.0
2016-09-28 13:55:00,46.37,46.38,46.33,46.37,43208.0,35.2413,35.2489,35.2109,35.2413,43208.0
2016-09-28 14:00:00,46.36,46.39,46.35,46.38,66704.0,35.2337,35.2565,35.2261,35.2489,66704.0
2016-09-28 14:05:00,46.38,46.4,46.34,46.34,361752.0,35.2489,35.2641,35.2185,35.2185,361752.0
2016-09-28 14:10:00,46.35,46.52,46.33,46.5,296135.0,35.2261,35.3553,35.2109,35.3401,296135.0
2016-09-28 14:15:00,46.5,46.53,46.47,46.5,194837.0,35.3401,35.3629,35.3173,35.3401,194837.0
2016-09-28 14:20:00,46.5,46.55,46.45,46.55,95338.0,35.3401,35.3781,35.3021,35.3781,95338.0
2016-09-28 14:25:00,46.54,46.64,46.52,46.63,200545.0,35.3705,35.4465,35.3553,35.4389,200545.0
2016-09-28 14:30:00,46.63,46.64,46.59,46.61,97194.0,35.4389,35.4465,35.4085,35.4237,97194.0
2016-09-28 14:35:00,46.61,46.65,46.58,46.63,138924.0,35.4237,35.4541,35.4009,35.4389,138924.0
2016-09-28 14:40:00,46.63,46.68,46.61,46.65,153836.0,35.4389,35.4769,35.4237,35.4541,153836.0
2016-09-28 14:45:00,46.65,46.7,46.64,46.69,95466.0,35.4541,35.4921,35.4465,35.4845,95466.0
2016-09-28 14:50:00,46.68,46.72,46.68,46.7,105293.0,35.4769,35.5073,35.4769,35.4921,105293.0
2016-09-28 14:55:00,46.7,46.71,46.66,46.7,100289.0,35.4921,35.4997,35.4617,35.4921,100289.0
2016-09-28 15:00:00,46.7,46.71,46.64,46.69,120452.0,35.4921,35.4997,35.4465,35.4845,120452.0
2016-09-28 15:05:00,46.7,46.7,46.66,46.69,107295.0,35.4921,35.4921,35.4617,35.4845,107295.0
2016-09-28 15:10:00,46.69,46.7,46.66,46.67,94963.0,35.4845,35.4921,35.4617,35.4693,94963.0
2016-09-28 15:15:00,46.68,46.69,46.62,46.63,234676.0,35.4769,35.4845,35.4313,35.4389,234676.0
2016-09-28 15:20:00,46.64,46.7,46.61,46.68,244578.0,35.4465,35.4921,35.4237,35.4769,244578.0
2016-09-28 15:25:00,46.68,46.7,46.62,46.62,192576.0,35.4769,35.4921,35.4313,35.4313,192576.0
2016-09-28 15:30:00,46.63,46.7,46.6,46.69,149286.0,35.4389,35.4921,35.4161,35.4845,149286.0
2016-09-28 15:35:00,46.69,46.73,46.67,46.73,203632.0,35.4845,35.5149,35.4693,35.5149,203632.0
2016-09-28 15:40:00,46.73,46.8,46.73,46.8,301151.0,35.5149,35.5681,35.5149,35.5681,301151.0
2016-09-28 15:45:00,46.8,46.86,46.79,46.84,384452.0,35.5681,35.6137,35.5605,35.5985,384452.0
2016-09-28 15:50:00,46.84,46.86,46.81,46.84,492294.0,35.5985,35.6137,35.5757,35.5985,492294.0
2016-09-28 15:55:00,46.84,46.91,46.84,46.87,1095913.0,35.5985,35.6517,35.5985,35.6213,1095913.0
2016-09-29 09:30:00,46.8,47.03,46.8,46.86,545949.0,35.5681,35.7429,35.5681,35.6137,545949.0
2016-09-29 09:35:00,46.87,47.04,46.85,46.95,302453.0,35.6213,35.7505,35.6061,35.6821,302453.0
2016-09-29 09:40:00,46.95,47.03,46.92,46.98,498617.0,35.6821,35.7429,35.6593,35.7049,498617.0
2016-09-29 09:45:00,46.99,47.07,46.95,46.97,332909.0,35.7125,35.7733,35.6821,35.6973,332909.0
2016-09-29 09:50:00,46.97,47.05,46.93,46.98,182957.0,35.6973,35.7581,35.6669,35.7049,182957.0
2016-09-29 09:55:00,46.98,47.09,46.96,47.08,141524.0,35.7049,35.7885,35.6897,35.7809,141524.0
2016-09-29 10:00:00,47.09,47.16,47.07,47.13,314242.0,35.7885,35.8417,35.7733,35.8189,314242.0
2016-09-29 10:05:00,47.13,47.14,47.0,47.1,321680.0,35.8189,35.8265,35.7201,35.7961,321680.0
2016-09-29 10:10:00,47.1,47.14,47.06,47.06,211912.0,35.7961,35.8265,35.7657,35.7657,211912.0
2016-09-29 10:15:00,47.06,47.2,47.05,47.17,259999.0,35.7657,35.8721,35.7581,35.8493,259999.0
2016-09-29 10:20:00,47.17,47.23,47.14,47.23,265712.0,35.8493,35.8949,35.8265,35.8949,265712.0
2016-09-29 10:25:00,47.23,47.25,47.17,47.23,322743.0,35.8949,35.9101,35.8493,35.8949,322743.0
2016-09-29 10:30:00,47.24,47.25,47.16,47.18,162174.0,35.9025,35.9101,35.8417,35.8569,162174.0
2016-09-29 10:35:00,47.17,47.22,47.14,47.21,178701.0,35.8493,35.8873,35.8265,35.8797,178701.0
2016-09-29 10:40:00,47.22,47.27,47.21,47.26,142752.0,35.8873,35.9253,35.8797,35.9177,142752.0
2016-09-29 10:45:00,47.27,47.33,47.24,47.33,238470.0,35.9253,35.9709,35.9025,35.9709,238470.0
2016-09-29 10:50:00,47.32,47.35,47.26,47.27,194215.0,35.9633,35.9861,35.9177,35.9253,194215.0
2016-09-29 10:55:00,47.26,47.31,47.26,47.27,138659.0,35.9177,35.9557,35.9177,35.9253,138659.0
2016-09-29 11:00:00,47.27,47.3,47.23,47.28,162684.0,35.9253,35.9481,35.8949,35.9329,162684.0
2016-09-29 11:05:00,47.29,47.3,47.24,47.25,116686.0,35.9405,35.9481,35.9025,35.9101,116686.0
2016-09-29 11:10:00,47.25,47.26,47.11,47.12,273606.0,35.9101,35.9177,35.8037,35.8113,273606.0
2016-09-29 11:15:00,47.12,47.13,47.06,47.12,165989.0,35.8113,35.8189,35.7657,35.8113,165989.0
2016-09-29 11:20:00,47.12,47.15,47.08,47.14,110438.0,35.8113,35.8341,35.7809,35.8265,110438.0
2016-09-29 11:25:00,47.14,47.18,47.11,47.14,84253.0,35.8265,35.8569,35.8037,35.8265,84253.0
2016-09-29 11:30:00,47.14,47.17,47.1,47.17,118035.0,35.8265,35.8493,35.7961,35.8493,118035.0
2016-09-29 11:35:00,47.17,47.22,47.15,47.16,105341.0,35.8493,35.8873,35.8341,35.8417,105341.0
2016-09-29 11:40:00,47.16,47.2,47.14,47.15,84160.0,35.8417,35.8721,35.8265,35.8341,84160.0
2016-09-29 11:45:00,47.15,47.16,47.1,47.15,143780.0,35.8341,35.8417,35.7961,35.8341,143780.0
2016-09-29 11:50:00,47.15,47.21,47.14,47.18,157439.0,35.8341,35.8797,35.8265,35.8569,157439.0
2016-09-29 11:55:00,47.18,47.22,47.17,47.2,100178.0,35.8569,35.8873,35.8493,35.8721,100178.0
2016-09-29 12:00:00,47.2,47.24,47.18,47.21,97712.0,35.8721,35.9025,35.8569,35.8797,97712.0
2016-09-29 12:05:00,47.2,47.31,47.2,47.31,115117.0,35.8721,35.9557,35.8721,35.9557,115117.0
2016-09-29 12:10:00,47.3,47.33,47.28,47.29,84903.0,35.9481,35.9709,35.9329,35.9405,84903.0
2016-09-29 12:15:00,47.3,47.3,47.26,47.26,117729.0,35.9481,35.9481,35.9177,35.9177,117729.0
2016-09-29 12:20:00,47.26,47.38,47.26,47.36,154838.0,35.9177,36.0089,35.9177,35.9937,154838.0
2016-09-29 12:25:00,47.37,47.4,47.31,47.32,337409.0,36.0013,36.0241,35.9557,35.9633,337409.0
2016-09-29 12:30:00,47.31,47.32,47.19,47.21,135961.0,35.9557,35.9633,35.8645,35.8797,135961.0
2016-09-29 12:35:00,47.22,47.22,47.0,47.01,649603.0,35.8873,35.8873,35.7201,35.7277,649603.0
2016-09-29 12:40:00,47.01,47.03,46.86,46.87,675499.0,35.7277,35.7429,35.6137,35.6213,675499.0
2016-09-29 12:45:00,46.86,46.9,46.69,46.7,417359.0,35.6137,35.6441,35.4845,35.4921,417359.0
2016-09-29 12:50:00,46.69,46.69,46.51,46.57,601189.0,35.4845,35.4845,35.3477,35.3933,601189.0
2016-09-29 12:55:00,46.56,46.63,46.51,46.56,442743.0,35.3857,35.4389,35.3477,35.3857,442743.0
2016-09-29 13:00:00,46.56,46.57,46.32,46.36,575771.0,35.3857,35.3933,35.2033,35.2337,575771.0
2016-09-29 13:05:00,46.36,46.5,46.35,46.42,333134.0,35.2337,35.3401,35.2261,35.2793,333134.0
2016-09-29 13:10:00,46.42,46.42,46.12,46.18,1328496.0,35.2793,35.2793,35.0513,35.0969,1328496.0
2016-09-29 13:15:00,46.18,46.3,46.11,46.19,487020.0,35.0969,35.1881,35.0437,35.1045,487020.0
2016-09-29 13:20:00,46.18,46.29,46.15,46.19,285398.0,35.0969,35.1805,35.0741,35.1045,285398.0
2016-09-29 13:25:00,46.2,46.24,46.1,46.11,347631.0,35.1121,35.1425,35.0361,35.0437,347631.0
2016-09-29 13:30:00,46.11,46.2,46.09,46.14,322751.0,35.0437,35.1121,35.0285,35.0665,322751.0
2016-09-29 13:35:00,46.14,46.23,46.07,46.19,535650.0,35.0665,35.1349,35.0133,35.1045,535650.0
2016-09-29 13:40:00,46.19,46.21,45.92,45.99,775836.0,35.1045,35.1197,34.8993,34.9525,775836.0
2016-09-29 13:45:00,46.0,46.0,45.82,45.93,604717.0,34.9601,34.9601,34.8233,34.9069,604717.0
2016-09-29 13:50:00,45.94,45.94,45.52,45.52,958335.0,34.9145,34.9145,34.5953,34.5953,958335.0
2016-09-29 13:55:00,45.52,45.58,45.41,45.58,453967.0,34.5953,34.6409,34.5117,34.6409,453967.0
2016-09-29 14:00:00,45.57,45.71,45.49,45.7,259351.0,34.6333,34.7397,34.5725,34.7321,259351.0
2016-09-29 14:05:00,45.7,45.76,45.62,45.73,490250.0,34.7321,34.7777,34.6713,34.7549,490250.0
2016-09-29 14:10:00,45.73,45.79,45.67,45.79,316466.0,34.7549,34.8005,34.7093,34.8005,316466.0
2016-09-29 14:15:00,45.79,46.05,45.79,46.05,548716.0,34.8005,34.9981,34.8005,34.9981,548716.0
2016-09-29 14:20:00,46.06,46.11,45.92,46.04,382723.0,35.0057,35.0437,34.8993,34.9905,382723.0
2016-09-29 14:25:00,46.05,46.09,45.95,46.08,342690.0,34.9981,35.0285,34.9221,35.0209,342690.0
2016-09-29 14:30:00,46.07,46.08,45.92,45.92,406805.0,35.0133,35.0209,34.8993,34.8993,406805.0
2016-09-29 14:35:00,45.92,46.02,45.92,45.97,287163.0,34.8993,34.9753,34.8993,34.9373,287163.0
2016-09-29 14:40:00,45.97,45.98,45.88,45.88,294797.0,34.9373,34.9449,34.8689,34.8689,294797.0
2016-09-29 14:45:00,45.88,45.99,45.86,45.95,327318.0,34.8689,34.9525,34.8537,34.9221,327318.0
2016-09-29 14:50:00,45.96,45.97,45.85,45.87,249546.0,34.9297,34.9373,34.8461,34.8613,249546.0
2016-09-29 14:55:00,45.87,45.91,45.8,45.82,228288.0,34.8613,34.8917,34.8081,34.8233,228288.0
2016-09-29 15:00:00,45.83,45.85,45.73,45.8,340263.0,34.8309,34.8461,34.7549,34.8081,340263.0
2016-09-29 15:05:00,45.8,45.86,45.75,45.85,246705.0,34.8081,34.8537,34.7701,34.8461,246705.0
2016-09-29 15:10:00,45.84,45.87,45.76,45.82,382155.0,34.8385,34.8613,34.7777,34.8233,382155.0
2016-09-29 15:15:00,45.82,45.85,45.76,45.77,276393.0,34.8233,34.8461,34.7777,34.7853,276393.0
2016-09-29 15:20:00,45.76,45.8,45.69,45.7,259513.0,34.7777,34.8081,34.7245,34.7321,259513.0
2016-09-29 15:25:00,45.7,45.8,45.67,45.8,467339.0,34.7321,34.8081,34.7093,34.8081,467339.0
2016-09-29 15:30:00,45.79,45.94,45.79,45.89,466148.0,34.8005,34.9145,34.8005,34.8765,466148.0
2016-09-29 15:35:00,45.89,45.94,45.83,45.94,359919.0,34.8765,34.9145,34.8309,34.9145,359919.0
2016-09-29 15:40:00,45.95,45.97,45.83,45.91,317870.0,34.9221,34.9373,34.8309,34.8917,317870.0
2016-09-29 15:45:00,45.91,45.94,45.86,45.87,327388.0,34.8917,34.9145,34.8537,34.8613,327388.0
2016-09-29 15:50:00,45.86,45.89,45.83,45.87,324887.0,34.8537,34.8765,34.8309,34.8613,324887.0
2016-09-29 15:55:00,45.86,45.87,45.78,45.79,784483.0,34.8537,34.8613,34.7929,34.8005,784483.0
2016-09-30 09:30:00,46.33,46.48,46.31,46.32,1061452.0,35.2109,35.3249,35.1957,35.2033,1061452.0
2016-09-30 09:35:00,46.32,46.4,46.22,46.25,622434.0,35.2033,35.2641,35.1273,35.1501,622434.0
2016-09-30 09:40:00,46.26,46.27,46.06,46.22,768928.0,35.1577,35.1653,35.0057,35.1273,768928.0
2016-09-30 09:45:00,46.22,46.4,46.21,46.3,760935.0,35.1273,35.2641,35.1197,35.1881,760935.0
2016-09-30 09:50:00,46.3,46.36,46.17,46.21,509260.0,35.1881,35.2337,35.0893,35.1197,509260.0
2016-09-30 09:55:00,46.2,46.32,46.19,46.32,332803.0,35.1121,35.2033,35.1045,35.2033,332803.0
2016-09-30 10:00:00,46.33,46.54,46.33,46.54,371887.0,35.2109,35.3705,35.2109,35.3705,371887.0
2016-09-30 10:05:00,46.54,46.58,46.48,46.54,404000.0,35.3705,35.4009,35.3249,35.3705,404000.0
2016-09-30 10:10:00,46.54,46.65,46.51,46.64,426981.0,35.3705,35.4541,35.3477,35.4465,426981.0
2016-09-30 10:15:00,46.63,46.64,46.52,46.56,358990.0,35.4389,35.4465,35.3553,35.3857,358990.0
2016-09-30 10:20:00,46.55,46.58,46.45,46.55,240361.0,35.3781,35.4009,35.3021,35.3781,240361.0
2016-09-30 10:25:00,46.55,46.63,46.51,46.62,291796.0,35.3781,35.4389,35.3477,35.4313,291796.0
2016-09-30 10:30:00,46.62,46.67,46.58,46.62,285306.0,35.4313,35.4693,35.4009,35.4313,285306.0
2016-09-30 10:35:00,46.61,46.73,46.61,46.67,273254.0,35.4237,35.5149,35.4237,35.4693,273254.0
2016-09-30 10:40:00,46.67,46.78,46.67,46.73,242712.0,35.4693,35.5529,35.4693,35.5149,242712.0
2016-09-30 10:45:00,46.73,46.78,46.73,46.75,173036.0,35.5149,35.5529,35.5149,35.5301,173036.0
2016-09-30 10:50:00,46.76,46.84,46.76,46.84,145984.0,35.5377,35.5985,35.5377,35.5985,145984.0
2016-09-30 10:55:00,46.84,46.9,46.83,46.9,257327.0,35.5985,35.6441,35.5909,35.6441,257327.0
2016-09-30 11:00:00,46.89,46.95,46.87,46.92,207782.0,35.6365,35.6821,35.6213,35.6593,207782.0
2016-09-30 11:05:00,46.93,47.03,46.92,47.03,222771.0,35.6669,35.7429,35.6593,35.7429,222771.0
2016-09-30 11:10:00,47.02,47.23,47.02,47.23,636303.0,35.7353,35.8949,35.7353,35.8949,636303.0
2016-09-30 11:15:00,47.23,47.27,47.09,47.16,578496.0,35.8949,35.9253,35.7885,35.8417,578496.0
2016-09-30 11:20:00,47.16,47.18,47.1,47.13,266420.0,35.8417,35.8569,35.7961,35.8189,266420.0
2016-09-30 11:25:00,47.12,47.27,47.11,47.25,281761.0,35.8113,35.9253,35.8037,35.9101,281761.0
2016-09-30 11:30:00,47.26,47.35,47.25,47.26,353844.0,35.9177,35.9861,35.9101,35.9177,353844.0
2016-09-30 11:35:00,47.26,47.3,47.2,47.21,142787.0,35.9177,35.9481,35.8721,35.8797,142787.0
2016-09-30 11:40:00,47.21,47.24,47.18,47.22,256013.0,35.8797,35.9025,35.8569,35.8873,256013.0
2016-09-30 11:45:00,47.22,47.27,47.17,47.19,160451.0,35.8873,35.9253,35.8493,35.8645,160451.0
2016-09-30 11:50:00,47.19,47.22,47.15,47.22,118597.0,35.8645,35.8873,35.8341,35.8873,118597.0
2016-09-30 11:55:00,47.22,47.24,47.15,47.16,192656.0,35.8873,35.9025,35.8341,35.8417,192656.0
2016-09-30 12:00:00,47.15,47.15,47.05,47.08,226906.0,35.8341,35.8341,35.7581,35.7809,226906.0
2016-09-30 12:05:00,47.09,47.19,47.08,47.19,137468.0,35.7885,35.8645,35.7809,35.8645,137468.0
2016-09-30 12:10:00,47.19,47.2,47.12,47.13,220532.0,35.8645,35.8721,35.8113,35.8189,220532.0
2016-09-30 12:15:00,47.13,47.19,47.13,47.14,136568.0,35.8189,35.8645,35.8189,35.8265,136568.0
2016-09-30 12:20:00,47.14,47.14,47.03,47.07,124612.0,35.8265,35.8265,35.7429,35.7733,124612.0
2016-09-30 12:25:00,47.07,47.17,47.06,47.09,160733.0,35.7733,35.8493,35.7657,35.7885,160733.0
2016-09-30 12:30:00,47.09,47.14,47.07,47.07,97869.0,35.7885,35.8265,35.7733,35.7733,97869.0
2016-09-30 12:35:00,47.08,47.19,47.07,47.18,139024.0,35.7809,35.8645,35.7733,35.8569,139024.0
2016-09-30 12:40:00,47.18,47.19,47.1,47.13,157154.0,35.8569,35.8645,35.7961,35.8189,157154.0
2016-09-30 12:45:00,47.13,47.16,47.11,47.14,70785.0,35.8189,35.8417,35.8037,35.8265,70785.0
2016-09-30 12:50:00,47.15,47.2,47.14,47.19,134801.0,35.8341,35.8721,35.8265,35.8645,134801.0
2016-09-30 12:55:00,47.19,47.25,47.14,47.16,145298.0,35.8645,35.9101,35.8265,35.8417,145298.0
2016-09-30 13:00:00,47.16,47.18,47.12,47.13,126276.0,35.8417,35.8569,35.8113,35.8189,126276.0
2016-09-30 13:05:00,47.14,47.2,47.14,47.19,96722.0,35.8265,35.8721,35.8265,35.8645,96722.0
2016-09-30 13:10:00,47.19,47.22,47.16,47.19,185400.0,35.8645,35.8873,35.8417,35.8645,185400.0
2016-09-30 13:15:00,47.2,47.2,47.15,47.19,101765.0,35.8721,35.8721,35.8341,35.8645,101765.0
2016-09-30 13:20:00,47.19,47.21,47.15,47.17,100281.0,35.8645,35.8797,35.8341,35.8493,100281.0
2016-09-30 13:25:00,47.17,47.17,47.13,47.15,114826.0,35.8493,35.8493,35.8189,35.8341,114826.0
2016-09-30 13:30:00,47.15,47.17,47.13,47.16,90742.0,35.8341,35.8493,35.8189,35.8417,90742.0
2016-09-30 13:35:00,47.16,47.21,47.14,47.21,113981.0,35.8417,35.8797,35.8265,35.8797,113981.0
2016-09-30 13:40:00,47.21,47.25,47.16,47.25,140693.0,35.8797,35.9101,35.8417,35.9101,140693.0
2016-09-30 13:45:00,47.24,47.27,47.23,47.26,99570.0,35.9025,35.9253,35.8949,35.9177,99570.0
2016-09-30 13:50:00,47.26,47.29,47.26,47.26,125032.0,35.9177,35.9405,35.9177,35.9177,125032.0
2016-09-30 13:55:00,47.26,47.28,47.22,47.27,137750.0,35.9177,35.9329,35.8873,35.9253,137750.0
2016-09-30 14:00:00,47.26,47.28,47.24,47.26,86253.0,35.9177,35.9329,35.9025,35.9177,86253.0
2016-09-30 14:05:00,47.25,47.27,47.22,47.23,130991.0,35.9101,35.9253,35.8873,35.8949,130991.0
2016-09-30 14:10:00,47.24,47.32,47.23,47.3,135102.0,35.9025,35.9633,35.8949,35.9481,135102.0
2016-09-30 14:15:00,47.3,47.37,47.29,47.37,254943.0,35.9481,36.0013,35.9405,36.0013,254943.0
2016-09-30 14:20:00,47.37,47.39,47.35,47.38,147514.0,36.0013,36.0165,35.9861,36.0089,147514.0
2016-09-30 14:25:00,47.38,47.43,47.37,47.42,161292.0,36.0089,36.0469,36.0013,36.0393,161292.0
2016-09-30 14:30:00,47.42,47.44,47.41,47.44,113658.0,36.0393,36.0545,36.0317,36.0545,113658.0
2016-09-30 14:35:00,47.44,47.47,47.41,47.47,148295.0,36.0545,36.0773,36.0317,36.0773,148295.0
2016-09-30 14:40:00,47.47,47.49,47.44,47.46,147499.0,36.0773,36.0925,36.0545,36.0697,147499.0
2016-09-30 14:45:00,47.46,47.48,47.45,47.48,125759.0,36.0697,36.0849,36.0621,36.0849,125759.0
2016-09-30 14:50:00,47.48,47.49,47.41,47.43,247789.0,36.0849,36.0925,36.0317,36.0469,247789.0
2016-09-30 14:55:00,47.42,47.47,47.41,47.42,122027.0,36.0393,36.0773,36.0317,36.0393,122027.0
2016-09-30 15:00:00,47.43,47.49,47.41,47.48,140664.0,36.0469,36.0925,36.0317,36.0849,140664.0
2016-09-30 15:05:00,47.48,47.49,47.46,47.49,165878.0,36.0849,36.0925,36.0697,36.0925,165878.0
2016-09-30 15:10:00,47.48,47.5,47.47,47.5,176745.0,36.0849,36.1001,36.0773,36.1001,176745.0
2016-09-30 15:15:00,47.5,47.5,47.48,47.5,149295.0,36.1001,36.1001,36.0849,36.1001,149295.0
2016-09-30 15:20:00,47.49,47.5,47.47,47.49,165903.0,36.0925,36.1001,36.0773,36.0925,165903.0
2016-09-30 15:25:00,47.49,47.5,47.47,47.48,157757.0,36.0925,36.1001,36.0773,36.0849,157757.0
2016-09-30 15:30:00,47.48,47.49,47.43,47.45,322005.0,36.0849,36.0925,36.0469,36.0621,322005.0
2016-09-30 15:35:00,47.44,47.46,47.43,47.45,246706.0,36.0545,36.0697,36.0469,36.0621,246706.0
2016-09-30 15:40:00,47.44,47.49,47.43,47.47,505600.0,36.0545,36.0925,36.0469,36.0773,505600.0
2016-09-30 15:45:00,47.48,47.49,47.42,47.43,622723.0,36.0849,36.0925,36.0393,36.0469,622723.0
2016-09-30 15:50:00,47.43,47.44,47.38,47.4,696519.0,36.0469,36.0545,36.0089,36.0241,696519.0
2016-09-30 15:55:00,47.39,47.4,47.21,47.23,1573655.0,36.0165,36.0241,35.8797,35.8949,1573655.0
2016-10-03 09:30:00,47.02,47.22,46.96,47.21,340453.0,35.7353,35.8873,35.6897,35.8797,340453.0
2016-10-03 09:35:00,47.21,47.23,46.98,47.05,339478.0,35.8797,35.8949,35.7049,35.7581,339478.0
2016-10-03 09:40:00,47.05,47.17,46.86,46.86,300590.0,35.7581,35.8493,35.6137,35.6137,300590.0
2016-10-03 09:45:00,46.87,46.94,46.78,46.85,326456.0,35.6213,35.6745,35.5529,35.6061,326456.0
2016-10-03 09:50:00,46.83,46.95,46.8,46.95,193826.0,35.5909,35.6821,35.5681,35.6821,193826.0
2016-10-03 09:55:00,46.96,47.0,46.9,46.94,156773.0,35.6897,35.7201,35.6441,35.6745,156773.0
2016-10-03 10:00:00,46.95,47.12,46.95,47.03,332203.0,35.6821,35.8113,35.6821,35.7429,332203.0
2016-10-03 10:05:00,47.04,47.06,46.95,47.03,253916.0,35.7505,35.7657,35.6821,35.7429,253916.0
2016-10-03 10:10:00,47.03,47.1,46.99,47.1,163392.0,35.7429,35.7961,35.7125,35.7961,163392.0
2016-10-03 10:15:00,47.1,47.1,46.93,46.94,155342.0,35.7961,35.7961,35.6669,35.6745,155342.0
2016-10-03 10:20:00,46.95,46.98,46.9,46.94,204814.0,35.6821,35.7049,35.6441,35.6745,204814.0
2016-10-03 10:25:00,46.93,46.99,46.88,46.92,153245.0,35.6669,35.7125,35.6289,35.6593,153245.0
2016-10-03 10:30:00,46.92,47.05,46.86,47.01,310984.0,35.6593,35.7581,35.6137,35.7277,310984.0
2016-10-03 10:35:00,47.01,47.07,46.95,47.05,163327.0,35.7277,35.7733,35.6821,35.7581,163327.0
2016-10-03 10:40:00,47.05,47.1,47.03,47.07,167208.0,35.7581,35.7961,35.7429,35.7733,167208.0
2016-10-03 10:45:00,47.08,47.17,47.06,47.14,340938.0,35.7809,35.8493,35.7657,35.8265,340938.0
2016-10-03 10:50:00,47.15,47.18,47.1,47.11,137961.0,35.8341,35.8569,35.7961,35.8037,137961.0
2016-10-03 10:55:00,47.11,47.14,47.05,47.1,118872.0,35.8037,35.8265,35.7581,35.7961,118872.0
2016-10-03 11:00:00,47.09,47.09,47.01,47.07,151496.0,35.7885,35.7885,35.7277,35.7733,151496.0
2016-10-03 11:05:00,47.06,47.12,47.02,47.12,166283.0,35.7657,35.8113,35.7353,35.8113,166283.0
2016-10-03 11:10:00,47.12,47.23,47.1,47.22,114548.0,35.8113,35.8949,35.7961,35.8873,114548.0
2016-10-03 11:15:00,47.21,47.22,47.09,47.11,152683.0,35.8797,35.8873,35.7885,35.8037,152683.0
2016-10-03 11:20:00,47.12,47.26,47.11,47.22,161574.0,35.8113,35.9177,35.8037,35.8873,161574.0
2016-10-03 11:25:00,47.22,47.26,47.18,47.2,172396.0,35.8873,35.9177,35.8569,35.8721,172396.0
2016-10-03 11:30:00,47.19,47.25,47.18,47.24,161342.0,35.8645,35.9101,35.8569,35.9025,161342.0
2016-10-03 11:35:00,47.24,47.26,47.14,47.17,130062.0,35.9025,35.9177,35.8265,35.8493,130062.0
2016-10-03 11:40:00,47.16,47.23,47.14,47.22,74859.0,35.8417,35.8949,35.8265,35.8873,74859.0
2016-10-03 11:45:00,47.22,47.23,47.12,47.12,62508.0,35.8873,35.8949,35.8113,35.8113,62508.0
2016-10-03 11:50:00,47.12,47.12,47.06,47.08,101584.0,35.8113,35.8113,35.7657,35.7809,101584.0
2016-10-03 11:55:00,47.08,47.15,47.03,47.13,114301.0,35.7809,35.8341,35.7429,35.8189,114301.0
2016-10-03 12:00:00,47.13,47.15,47.11,47.12,60700.0,35.8189,35.8341,35.8037,35.8113,60700.0
2016-10-03 12:05:00,47.12,47.18,47.1,47.1,97216.0,35.8113,35.8569,35.7961,35.7961,97216.0
2016-10-03 12:10:00,47.1,47.12,47.03,47.04,81257.0,35.7961,35.8113,35.7429,35.7505,81257.0
2016-10-03 12:15:00,47.04,47.04,46.98,47.01,85220.0,35.7505,35.7505,35.7049,35.7277,85220.0
2016-10-03 12:20:00,47.01,47.02,46.94,46.97,85039.0,35.7277,35.7353,35.6745,35.6973,85039.0
2016-10-03 12:25:00,46.97,46.98,46.9,46.95,118495.0,35.6973,35.7049,35.6441,35.6821,118495.0
2016-10-03 12:30:00,46.96,46.96,46.91,46.94,88635.0,35.6897,35.6897,35.6517,35.6745,88635.0
2016-10-03 12:35:00,46.94,46.99,46.91,46.91,58468.0,35.6745,35.7125,35.6517,35.6517,58468.0
2016-10-03 12:40:00,46.91,46.96,46.9,46.94,65406.0,35.6517,35.6897,35.6441,35.6745,65406.0
2016-10-03 12:45:00,46.94,46.95,46.91,46.93,64789.0,35.6745,35.6821,35.6517,35.6669,64789.0
2016-10-03 12:50:00,46.93,46.98,46.91,46.92,64838.0,35.6669,35.7049,35.6517,35.6593,64838.0
2016-10-03 12:55:00,46.92,46.95,46.89,46.95,125198.0,35.6593,35.6821,35.6365,35.6821,125198.0
2016-10-03 13:00:00,46.95,46.97,46.9,46.91,97250.0,35.6821,35.6973,35.6441,35.6517,97250.0
2016-10-03 13:05:00,46.92,46.95,46.85,46.86,105421.0,35.6593,35.6821,35.6061,35.6137,105421.0
2016-10-03 13:10:00,46.86,46.92,46.82,46.91,140402.0,35.6137,35.6593,35.5833,35.6517,140402.0
2016-10-03 13:15:00,46.9,46.91,46.86,46.89,99156.0,35.6441,35.6517,35.6137,35.6365,99156.0
2016-10-03 13:20:00,46.9,46.98,46.9,46.95,83971.0,35.6441,35.7049,35.6441,35.6821,83971.0
2016-10-03 13:25:00,46.96,46.98,46.93,46.95,66332.0,35.6897,35.7049,35.6669,35.6821,66332.0
2016-10-03 13:30:00,46.95,46.97,46.92,46.96,48249.0,35.6821,35.6973,35.6593,35.6897,48249.0
2016-10-03 13:35:00,46.96,46.97,46.94,46.94,61112.0,35.6897,35.6973,35.6745,35.6745,61112.0
2016-10-03 13:40:00,46.93,46.98,46.93,46.94,81790.0,35.6669,35.7049,35.6669,35.6745,81790.0
2016-10-03 13:45:00,46.93,46.98,46.93,46.97,78615.0,35.6669,35.7049,35.6669,35.6973,78615.0
2016-10-03 13:50:00,46.98,47.01,46.91,46.93,69365.0,35.7049,35.7277,35.6517,35.6669,69365.0
2016-10-03 13:55:00,46.93,46.96,46.91,46.93,66026.0,35.6669,35.6897,35.6517,35.6669,66026.0
2016-10-03 14:00:00,46.93,47.02,46.92,47.0,82568.0,35.6669,35.7353,35.6593,35.7201,82568.0
2016-10-03 14:05:00,47.0,47.01,46.97,46.98,62920.0,35.7201,35.7277,35.6973,35.7049,62920.0
2016-10-03 14:10:00,46.99,46.99,46.93,46.99,97731.0,35.7125,35.7125,35.6669,35.7125,97731.0
2016-10-03 14:15:00,46.99,47.01,46.97,46.98,80759.0,35.7125,35.7277,35.6973,35.7049,80759.0
2016-10-03 14:20:00,46.98,47.01,46.97,47.01,125919.0,35.7049,35.7277,35.6973,35.7277,125919.0
2016-10-03 14:25:00,47.01,47.02,46.93,46.94,133232.0,35.7277,35.7353,35.6669,35.6745,133232.0
2016-10-03 14:30:00,46.93,46.96,46.92,46.94,63557.0,35.6669,35.6897,35.6593,35.6745,63557.0
2016-10-03 14:35:00,46.94,46.95,46.87,46.87,145785.0,35.6745,35.6821,35.6213,35.6213,145785.0
2016-10-03 14:40:00,46.88,46.88,46.83,46.86,76679.0,35.6289,35.6289,35.5909,35.6137,76679.0
2016-10-03 14:45:00,46.87,46.89,46.85,46.89,73379.0,35.6213,35.6365,35.6061,35.6365,73379.0
2016-10-03 14:50:00,46.88,46.91,46.84,46.89,110556.0,35.6289,35.6517,35.5985,35.6365,110556.0
2016-10-03 14:55:00,46.89,46.95,46.84,46.95,136203.0,35.6365,35.6821,35.5985,35.6821,136203.0
2016-10-03 15:00:00,46.95,46.95,46.89,46.9,69789.0,35.6821,35.6821,35.6365,35.6441,69789.0
2016-10-03 15:05:00,46.89,46.96,46.89,46.91,102412.0,35.6365,35.6897,35.6365,35.6517,102412.0
2016-10-03 15:10:00,46.91,46.99,46.91,46.98,106343.0,35.6517,35.7125,35.6517,35.7049,106343.0
2016-10-03 15:15:00,46.99,46.99,46.95,46.97,87918.0,35.7125,35.7125,35.6821,35.6973,87918.0
2016-10-03 15:20:00,46.97,47.0,46.94,46.94,132844.0,35.6973,35.7201,35.6745,35.6745,132844.0
2016-10-03 15:25:00,46.94,46.97,46.91,46.92,126387.0,35.6745,35.6973,35.6517,35.6593,126387.0
2016-10-03 15:30:00,46.91,46.99,46.91,46.99,159511.0,35.6517,35.7125,35.6517,35.7125,159511.0
2016-10-03 15:35:00,46.99,47.01,46.97,46.98,145713.0,35.7125,35.7277,35.6973,35.7049,145713.0
2016-10-03 15:40:00,46.98,47.06,46.98,47.03,201812.0,35.7049,35.7657,35.7049,35.7429,201812.0
2016-10-03 15:45:00,47.03,47.05,46.98,46.99,179089.0,35.7429,35.7581,35.7049,35.7125,179089.0
2016-10-03 15:50:00,46.99,47.03,46.98,47.02,517816.0,35.7125,35.7429,35.7049,35.7353,517816.0
2016-10-03 15:55:00,47.02,47.05,46.99,47.03,945679.0,35.7353,35.7581,35.7125,35.7429,945679.0
2016-10-04 09:30:00,47.1,47.39,47.08,47.31,714077.0,35.7961,36.0165,35.7809,35.9557,714077.0
2016-10-04 09:35:00,47.31,47.47,47.3,47.42,356967.0,35.9557,36.0773,35.9481,36.0393,356967.0
2016-10-04 09:40:00,47.42,47.53,47.39,47.44,369563.0,36.0393,36.1229,36.0165,36.0545,369563.0
2016-10-04 09:45:00,47.45,47.49,47.37,47.45,227199.0,36.0621,36.0925,36.0013,36.0621,227199.0
2016-10-04 09:50:00,47.44,47.57,47.44,47.55,484020.0,36.0545,36.1533,36.0545,36.1381,484020.0
2016-10-04 09:55:00,47.55,47.6,47.51,47.58,336293.0,36.1381,36.1761,36.1077,36.1609,336293.0
2016-10-04 10:00:00,47.58,47.68,47.49,47.62,425389.0,36.1609,36.2369,36.0925,36.1913,425389.0
2016-10-04 10:05:00,47.62,47.64,47.5,47.63,286895.0,36.1913,36.2065,36.1001,36.1989,286895.0
2016-10-04 10:10:00,47.63,47.63,47.41,47.54,282287.0,36.1989,36.1989,36.0317,36.1305,282287.0
2016-10-04 10:15:00,47.53,47.54,47.37,47.47,322581.0,36.1229,36.1305,36.0013,36.0773,322581.0
2016-10-04 10:20:00,47.47,47.64,47.47,47.63,274428.0,36.0773,36.2065,36.0773,36.1989,274428.0
2016-10-04 10:25:00,47.63,47.68,47.59,47.65,204749.0,36.1989,36.2369,36.1685,36.2141,204749.0
2016-10-04 10:30:00,47.65,47.77,47.64,47.77,258354.0,36.2141,36.3053,36.2065,36.3053,258354.0
2016-10-04 10:35:00,47.77,47.92,47.75,47.92,372862.0,36.3053,36.4193,36.2901,36.4193,372862.0
2016-10-04 10:40:00,47.91,48.04,47.9,48.04,621455.0,36.4117,36.5105,36.4041,36.5105,621455.0
2016-10-04 10:45:00,48.04,48.14,47.99,48.09,411947.0,36.5105,36.5865,36.4725,36.5485,411947.0
2016-10-04 10:50:00,48.09,48.24,48.08,48.18,629589.0,36.5485,36.6625,36.5409,36.6169,629589.0
2016-10-04 10:55:00,48.18,48.23,48.11,48.22,231412.0,36.6169,36.6549,36.5637,36.6473,231412.0
2016-10-04 11:00:00,48.22,48.24,47.83,47.85,639288.0,36.6473,36.6625,36.3509,36.3661,639288.0
2016-10-04 11:05:00,47.84,47.97,47.82,47.93,273936.0,36.3585,36.4573,36.3433,36.4269,273936.0
2016-10-04 11:10:00,47.93,48.0,47.84,47.95,233044.0,36.4269,36.4801,36.3585,36.4421,233044.0
2016-10-04 11:15:00,47.94,47.94,47.83,47.88,198070.0,36.4345,36.4345,36.3509,36.3889,198070.0
2016-10-04 11:20:00,47.88,48.04,47.85,48.01,150130.0,36.3889,36.5105,36.3661,36.4877,150130.0
2016-10-04 11:25:00,48.01,48.2,48.01,48.14,367992.0,36.4877,36.6321,36.4877,36.5865,367992.0
2016-10-04 11:30:00,48.13,48.24,48.1,48.24,216470.0,36.5789,36.6625,36.5561,36.6625,216470.0
2016-10-04 11:35:00,48.24,48.37,48.24,48.24,418205.0,36.6625,36.7613,36.6625,36.6625,418205.0
2016-10-04 11:40:00,48.23,48.31,48.17,48.29,335699.0,36.6549,36.7157,36.6093,36.7005,335699.0
2016-10-04 11:45:00,48.29,48.38,48.26,48.3,822244.0,36.7005,36.7689,36.6777,36.7081,822244.0
2016-10-04 11:50:00,48.3,48.36,48.2,48.25,418108.0,36.7081,36.7537,36.6321,36.6701,418108.0
2016-10-04 11:55:00,48.25,48.27,48.17,48.26,450821.0,36.6701,36.6853,36.6093,36.6777,450821.0
2016-10-04 12:00:00,48.26,48.33,48.23,48.33,219171.0,36.6777,36.7309,36.6549,36.7309,219171.0
2016-10-04 12:05:00,48.33,48.39,48.2,48.23,341874.0,36.7309,36.7765,36.6321,36.6549,341874.0
2016-10-04 12:10:00,48.23,48.31,48.2,48.25,179782.0,36.6549,36.7157,36.6321,36.6701,179782.0
2016-10-04 12:15:00,48.26,48.43,48.26,48.36,311853.0,36.6777,36.8069,36.6777,36.7537,311853.0
2016-10-04 12:20:00,48.37,48.4,48.28,48.29,119890.0,36.7613,36.7841,36.6929,36.7005,119890.0
2016-10-04 12:25:00,48.28,48.34,48.27,48.28,169479.0,36.6929,36.7385,36.6853,36.6929,169479.0
2016-10-04 12:30:00,48.28,48.28,48.01,48.06,467872.0,36.6929,36.6929,36.4877,36.5257,467872.0
2016-10-04 12:35:00,48.06,48.12,47.98,48.07,270386.0,36.5257,36.5713,36.4649,36.5333,270386.0
2016-10-04 12:40:00,48.07,48.17,48.04,48.14,169314.0,36.5333,36.6093,36.5105,36.5865,169314.0
2016-10-04 12:45:00,48.14,48.2,48.01,48.03,219116.0,36.5865,36.6321,36.4877,36.5029,219116.0
2016-10-04 12:50:00,48.04,48.05,47.89,47.96,186428.0,36.5105,36.5181,36.3965,36.4497,186428.0
2016-10-04 12:55:00,47.96,47.97,47.9,47.91,147074.0,36.4497,36.4573,36.4041,36.4117,147074.0
2016-10-04 13:00:00,47.91,47.97,47.88,47.89,176542.0,36.4117,36.4573,36.3889,36.3965,176542.0
2016-10-04 13:05:00,47.89,47.94,47.75,47.76,324701.0,36.3965,36.4345,36.2901,36.2977,324701.0
2016-10-04 13:10:00,47.77,47.91,47.76,47.91,120148.0,36.3053,36.4117,36.2977,36.4117,120148.0
2016-10-04 13:15:00,47.91,47.93,47.86,47.93,115239.0,36.4117,36.4269,36.3737,36.4269,115239.0
2016-10-04 13:20:00,47.93,47.94,47.72,47.73,186668.0,36.4269,36.4345,36.2673,36.2749,186668.0
2016-10-04 13:25:00,47.73,47.85,47.72,47.85,114288.0,36.2749,36.3661,36.2673,36.3661,114288.0
2016-10-04 13:30:00,47.85,47.86,47.73,47.8,182018.0,36.3661,36.3737,36.2749,36.3281,182018.0
2016-10-04 13:35:00,47.8,47.86,47.76,47.86,191744.0,36.3281,36.3737,36.2977,36.3737,191744.0
2016-10-04 13:40:00,47.86,47.87,47.82,47.83,103806.0,36.3737,36.3813,36.3433,36.3509,103806.0
2016-10-04 13:45:00,47.83,47.86,47.76,47.84,126176.0,36.3509,36.3737,36.2977,36.3585,126176.0
2016-10-04 13:50:00,47.85,47.9,47.79,47.86,267424.0,36.3661,36.4041,36.3205,36.3737,267424.0
2016-10-04 13:55:00,47.84,47.9,47.82,47.9,132020.0,36.3585,36.4041,36.3433,36.4041,132020.0
2016-10-04 14:00:00,47.9,47.92,47.84,47.91,120173.0,36.4041,36.4193,36.3585,36.4117,120173.0
2016-10-04 14:05:00,47.91,48.01,47.91,47.98,152122.0,36.4117,36.4877,36.4117,36.4649,152122.0
2016-10-04 14:10:00,47.97,47.99,47.89,47.96,223082.0,36.4573,36.4725,36.3965,36.4497,223082.0
2016-10-04 14:15:00,47.97,48.0,47.86,47.86,132144.0,36.4573,36.4801,36.3737,36.3737,132144.0
2016-10-04 14:20:00,47.87,47.91,47.82,47.91,135391.0,36.3813,36.4117,36.3433,36.4117,135391.0
2016-10-04 14:25:00,47.9,47.91,47.78,47.86,121219.0,36.4041,36.4117,36.3129,36.3737,121219.0
2016-10-04 14:30:00,47.86,48.0,47.84,48.0,166761.0,36.3737,36.4801,36.3585,36.4801,166761.0
2016-10-04 14:35:00,47.99,48.01,47.97,47.98,135178.0,36.4725,36.4877,36.4573,36.4649,135178.0
2016-10-04 14:40:00,47.98,48.01,47.93,47.98,144014.0,36.4649,36.4877,36.4269,36.4649,144014.0
2016-10-04 14:45:00,47.98,48.0,47.94,47.94,133663.0,36.4649,36.4801,36.4345,36.4345,133663.0
2016-10-04 14:50:00,47.94,47.95,47.9,47.94,99927.0,36.4345,36.4421,36.4041,36.4345,99927.0
2016-10-04 14:55:00,47.94,47.94,47.8,47.81,142652.0,36.4345,36.4345,36.3281,36.3357,142652.0
2016-10-04 15:00:00,47.8,47.89,47.78,47.86,137488.0,36.3281,36.3965,36.3129,36.3737,137488.0
2016-10-04 15:05:00,47.86,47.94,47.84,47.87,164871.0,36.3737,36.4345,36.3585,36.3813,164871.0
2016-10-04 15:10:00,47.87,47.89,47.76,47.79,171225.0,36.3813,36.3965,36.2977,36.3205,171225.0
2016-10-04 15:15:00,47.79,47.84,47.76,47.84,126256.0,36.3205,36.3585,36.2977,36.3585,126256.0
2016-10-04 15:20:00,47.84,47.92,47.83,47.91,124748.0,36.3585,36.4193,36.3509,36.4117,124748.0
2016-10-04 15:25:00,47.91,47.97,47.9,47.94,192124.0,36.4117,36.4573,36.4041,36.4345,192124.0
2016-10-04 15:30:00,47.94,47.95,47.88,47.9,197355.0,36.4345,36.4421,36.3889,36.4041,197355.0
2016-10-04 15:35:00,47.91,47.91,47.8,47.84,271246.0,36.4117,36.4117,36.3281,36.3585,271246.0
2016-10-04 15:40:00,47.84,47.88,47.83,47.87,214432.0,36.3585,36.3889,36.3509,36.3813,214432.0
2016-10-04 15:45:00,47.87,47.87,47.81,47.82,319532.0,36.3813,36.3813,36.3357,36.3433,319532.0
2016-10-04 15:50:00,47.83,47.83,47.77,47.79,347582.0,36.3509,36.3509,36.3053,36.3205,347582.0
2016-10-04 15:55:00,47.79,47.79,47.71,47.77,699053.0,36.3205,36.3205,36.2597,36.3053,699053.0
2016-10-05 09:30:00,48.01,48.2,48.01,48.11,662267.0,36.4877,36.6321,36.4877,36.5637,662267.0
2016-10-05 09:35:00,48.11,48.28,48.11,48.23,318351.0,36.5637,36.6929,36.5637,36.6549,318351.0
2016-10-05 09:40:00,48.23,48.26,48.15,48.2,213143.0,36.6549,36.6777,36.5941,36.6321,213143.0
2016-10-05 09:45:00,48.2,48.26,48.14,48.23,285938.0,36.6321,36.6777,36.5865,36.6549,285938.0
2016-10-05 09:50:00,48.23,48.27,48.13,48.14,255717.0,36.6549,36.6853,36.5789,36.5865,255717.0
2016-10-05 09:55:00,48.14,48.15,48.03,48.11,191845.0,36.5865,36.5941,36.5029,36.5637,191845.0
2016-10-05 10:00:00,48.11,48.6,48.11,48.59,1052343.0,36.5637,36.9361,36.5637,36.9285,1052343.0
2016-10-05 10:05:00,48.59,48.7,48.57,48.66,566347.0,36.9285,37.0121,36.9133,36.9817,566347.0
2016-10-05 10:10:00,48.66,48.68,48.56,48.61,345981.0,36.9817,36.9969,36.9057,36.9437,345981.0
2016-10-05 10:15:00,48.6,48.61,48.51,48.52,360345.0,36.9361,36.9437,36.8677,36.8753,360345.0
2016-10-05 10:20:00,48.52,48.56,48.42,48.48,322550.0,36.8753,36.9057,36.7993,36.8449,322550.0
2016-10-05 10:25:00,48.48,48.57,48.47,48.53,359662.0,36.8449,36.9133,36.8373,36.8829,359662.0
2016-10-05 10:30:00,48.53,48.58,48.44,48.58,338268.0,36.8829,36.9209,36.8145,36.9209,338268.0
2016-10-05 10:35:00,48.58,48.61,48.52,48.56,301804.0,36.9209,36.9437,36.8753,36.9057,301804.0
2016-10-05 10:40:00,48.55,48.63,48.48,48.49,334910.0,36.8981,36.9589,36.8449,36.8525,334910.0
2016-10-05 10:45:00,48.48,48.65,48.48,48.58,224829.0,36.8449,36.9741,36.8449,36.9209,224829.0
2016-10-05 10:50:00,48.58,48.74,48.58,48.73,276151.0,36.9209,37.0425,36.9209,37.0349,276151.0
2016-10-05 10:55:00,48.73,48.83,48.71,48.8,396456.0,37.0349,37.1109,37.0197,37.0881,396456.0
2016-10-05 11:00:00,48.8,48.8,48.72,48.77,276907.0,37.0881,37.0881,37.0273,37.0653,276907.0
2016-10-05 11:05:00,48.76,48.82,48.75,48.79,149132.0,37.0577,37.1033,37.0501,37.0805,149132.0
2016-10-05 11:10:00,48.79,48.8,48.7,48.77,205912.0,37.0805,37.0881,37.0121,37.0653,205912.0
2016-10-05 11:15:00,48.77,48.85,48.75,48.8,185865.0,37.0653,37.1261,37.0501,37.0881,185865.0
2016-10-05 11:20:00,48.8,48.82,48.71,48.74,119455.0,37.0881,37.1033,37.0197,37.0425,119455.0
2016-10-05 11:25:00,48.74,48.77,48.67,48.75,147442.0,37.0425,37.0653,36.9893,37.0501,147442.0
2016-10-05 11:30:00,48.76,48.79,48.72,48.77,147993.0,37.0577,37.0805,37.0273,37.0653,147993.0
2016-10-05 11:35:00,48.77,48.78,48.7,48.74,126800.0,37.0653,37.0729,37.0121,37.0425,126800.0
2016-10-05 11:40:00,48.73,48.77,48.68,48.77,87554.0,37.0349,37.0653,36.9969,37.0653,87554.0
2016-10-05 11:45:00,48.77,48.84,48.77,48.83,141920.0,37.0653,37.1185,37.0653,37.1109,141920.0
2016-10-05 11:50:00,48.83,48.84,48.79,48.82,106303.0,37.1109,37.1185,37.0805,37.1033,106303.0
2016-10-05 11:55:00,48.82,48.84,48.74,48.76,156555.0,37.1033,37.1185,37.0425,37.0577,156555.0
2016-10-05 12:00:00,48.77,48.8,48.75,48.78,164255.0,37.0653,37.0881,37.0501,37.0729,164255.0
2016-10-05 12:05:00,48.78,48.84,48.77,48.81,116670.0,37.0729,37.1185,37.0653,37.0957,116670.0
2016-10-05 12:10:00,48.81,48.83,48.77,48.78,96459.0,37.0957,37.1109,37.0653,37.0729,96459.0
2016-10-05 12:15:00,48.78,48.83,48.78,48.81,69066.0,37.0729,37.1109,37.0729,37.0957,69066.0
2016-10-05 12:20:00,48.81,48.83,48.76,48.77,93855.0,37.0957,37.1109,37.0577,37.0653,93855.0
2016-10-05 12:25:00,48.77,48.83,48.77,48.82,89936.0,37.0653,37.1109,37.0653,37.1033,89936.0
2016-10-05 12:30:00,48.82,48.83,48.77,48.78,81657.0,37.1033,37.1109,37.0653,37.0729,81657.0
2016-10-05 12:35:00,48.79,48.81,48.74,48.79,87656.0,37.0805,37.0957,37.0425,37.0805,87656.0
2016-10-05 12:40:00,48.79,48.84,48.78,48.81,76729.0,37.0805,37.1185,37.0729,37.0957,76729.0
2016-10-05 12:45:00,48.81,48.82,48.7,48.71,128623.0,37.0957,37.1033,37.0121,37.0197,128623.0
2016-10-05 12:50:00,48.72,48.74,48.72,48.72,48196.0,37.0273,37.0425,37.0273,37.0273,48196.0
2016-10-05 12:55:00,48.73,48.74,48.69,48.71,103789.0,37.0349,37.0425,37.0045,37.0197,103789.0
2016-10-05 13:00:00,48.71,48.83,48.7,48.82,145190.0,37.0197,37.1109,37.0121,37.1033,145190.0
2016-10-05 13:05:00,48.83,48.84,48.8,48.82,277217.0,37.1109,37.1185,37.0881,37.1033,277217.0
2016-10-05 13:10:00,48.82,48.87,48.81,48.82,133732.0,37.1033,37.1413,37.0957,37.1033,133732.0
2016-10-05 13:15:00,48.82,48.86,48.81,48.83,91111.0,37.1033,37.1337,37.0957,37.1109,91111.0
2016-10-05 13:20:00,48.83,48.88,48.81,48.82,106475.0,37.1109,37.1489,37.0957,37.1033,106475.0
2016-10-05 13:25:00,48.82,48.85,48.81,48.83,119191.0,37.1033,37.1261,37.0957,37.1109,119191.0
2016-10-05 13:30:00,48.82,48.86,48.82,48.84,134877.0,37.1033,37.1337,37.1033,37.1185,134877.0
2016-10-05 13:35:00,48.84,48.88,48.84,48.85,206696.0,37.1185,37.1489,37.1185,37.1261,206696.0
2016-10-05 13:40:00,48.86,48.87,48.83,48.84,153976.0,37.1337,37.1413,37.1109,37.1185,153976.0
2016-10-05 13:45:00,48.84,48.85,48.81,48.82,84824.0,37.1185,37.1261,37.0957,37.1033,84824.0
2016-10-05 13:50:00,48.81,48.84,48.79,48.81,120138.0,37.0957,37.1185,37.0805,37.0957,120138.0
2016-10-05 13:55:00,48.8,48.83,48.73,48.77,147669.0,37.0881,37.1109,37.0349,37.0653,147669.0
2016-10-05 14:00:00,48.77,48.78,48.72,48.73,219330.0,37.0653,37.0729,37.0273,37.0349,219330.0
2016-10-05 14:05:00,48.73,48.78,48.72,48.76,105614.0,37.0349,37.0729,37.0273,37.0577,105614.0
2016-10-05 14:10:00,48.75,48.77,48.73,48.77,81697.0,37.0501,37.0653,37.0349,37.0653,81697.0
2016-10-05 14:15:00,48.77,48.78,48.7,48.75,115355.0,37.0653,37.0729,37.0121,37.0501,115355.0
2016-10-05 14:20:00,48.75,48.76,48.71,48.71,89191.0,37.0501,37.0577,37.0197,37.0197,89191.0
2016-10-05 14:25:00,48.71,48.76,48.71,48.72,135687.0,37.0197,37.0577,37.0197,37.0273,135687.0
2016-10-05 14:30:00,48.73,48.75,48.69,48.7,99592.0,37.0349,37.0501,37.0045,37.0121,99592.0
2016-10-05 14:35:00,48.71,48.72,48.67,48.68,102830.0,37.0197,37.0273,36.9893,36.9969,102830.0
2016-10-05 14:40:00,48.68,48.73,48.67,48.71,80378.0,36.9969,37.0349,36.9893,37.0197,80378.0
2016-10-05 14:45:00,48.71,48.75,48.71,48.72,118440.0,37.0197,37.0501,37.0197,37.0273,118440.0
2016-10-05 14:50:00,48.73,48.74,48.7,48.73,122673.0,37.0349,37.0425,37.0121,37.0349,122673.0
2016-10-05 14:55:00,48.73,48.75,48.71,48.75,123032.0,37.0349,37.0501,37.0197,37.0501,123032.0
2016-10-05 15:00:00,48.74,48.86,48.74,48.85,205154.0,37.0425,37.1337,37.0425,37.1261,205154.0
2016-10-05 15:05:00,48.84,48.85,48.76,48.77,212508.0,37.1185,37.1261,37.0577,37.0653,212508.0
2016-10-05 15:10:00,48.77,48.83,48.76,48.81,118981.0,37.0653,37.1109,37.0577,37.0957,118981.0
2016-10-05 15:15:00,48.81,48.82,48.72,48.75,132946.0,37.0957,37.1033,37.0273,37.0501,132946.0
2016-10-05 15:20:00,48.75,48.76,48.68,48.73,172131.0,37.0501,37.0577,36.9969,37.0349,172131.0
2016-10-05 15:25:00,48.73,48.75,48.7,48.74,201496.0,37.0349,37.0501,37.0121,37.0425,201496.0
2016-10-05 15:30:00,48.73,48.76,48.72,48.73,176098.0,37.0349,37.0577,37.0273,37.0349,176098.0
2016-10-05 15:35:00,48.73,48.76,48.7,48.74,341567.0,37.0349,37.0577,37.0121,37.0425,341567.0
2016-10-05 15:40:00,48.74,48.81,48.7,48.8,334130.0,37.0425,37.0957,37.0121,37.0881,334130.0
2016-10-05 15:45:00,48.79,48.79,48.71,48.74,310062.0,37.0805,37.0805,37.0197,37.0425,310062.0
2016-10-05 15:50:00,48.74,48.75,48.66,48.69,314436.0,37.0425,37.0501,36.9817,37.0045,314436.0
2016-10-05 15:55:00,48.68,48.7,48.65,48.66,580355.0,36.9969,37.0121,36.9741,36.9817,580355.0
2016-10-06 09:30:00,48.89,49.02,48.68,48.68,771766.0,37.1565,37.2553,36.9969,36.9969,771766.0
2016-10-06 09:35:00,48.69,48.83,48.66,48.78,310169.0,37.0045,37.1109,36.9817,37.0729,310169.0
2016-10-06 09:40:00,48.77,48.77,48.57,48.59,465011.0,37.0653,37.0653,36.9133,36.9285,465011.0
2016-10-06 09:45:00,48.6,48.68,48.45,48.45,423019.0,36.9361,36.9969,36.8221,36.8221,423019.0
2016-10-06 09:50:00,48.45,48.51,48.37,48.39,286620.0,36.8221,36.8677,36.7613,36.7765,286620.0
2016-10-06 09:55:00,48.4,48.59,48.37,48.56,332449.0,36.7841,36.9285,36.7613,36.9057,332449.0
2016-10-06 10:00:00,48.55,48.61,48.46,48.58,226661.0,36.8981,36.9437,36.8297,36.9209,226661.0
2016-10-06 10:05:00,48.58,48.65,48.55,48.62,316982.0,36.9209,36.9741,36.8981,36.9513,316982.0
2016-10-06 10:10:00,48.62,48.75,48.61,48.75,326601.0,36.9513,37.0501,36.9437,37.0501,326601.0
2016-10-06 10:15:00,48.75,48.79,48.69,48.79,214714.0,37.0501,37.0805,37.0045,37.0805,214714.0
2016-10-06 10:20:00,48.79,48.8,48.69,48.74,159581.0,37.0805,37.0881,37.0045,37.0425,159581.0
2016-10-06 10:25:00,48.74,48.75,48.61,48.62,209389.0,37.0425,37.0501,36.9437,36.9513,209389.0
2016-10-06 10:30:00,48.62,48.64,48.49,48.59,201545.0,36.9513,36.9665,36.8525,36.9285,201545.0
2016-10-06 10:35:00,48.59,48.65,48.56,48.65,147848.0,36.9285,36.9741,36.9057,36.9741,147848.0
2016-10-06 10:40:00,48.64,48.76,48.63,48.72,255296.0,36.9665,37.0577,36.9589,37.0273,255296.0
2016-10-06 10:45:00,48.72,48.73,48.62,48.68,165605.0,37.0273,37.0349,36.9513,36.9969,165605.0
2016-10-06 10:50:00,48.68,48.69,48.61,48.66,135559.0,36.9969,37.0045,36.9437,36.9817,135559.0
2016-10-06 10:55:00,48.66,48.67,48.6,48.61,135029.0,36.9817,36.9893,36.9361,36.9437,135029.0
2016-10-06 11:00:00,48.61,48.65,48.57,48.61,300046.0,36.9437,36.9741,36.9133,36.9437,300046.0
2016-10-06 11:05:00,48.61,48.63,48.48,48.49,176213.0,36.9437,36.9589,36.8449,36.8525,176213.0
2016-10-06 11:10:00,48.48,48.52,48.44,48.51,249391.0,36.8449,36.8753,36.8145,36.8677,249391.0
2016-10-06 11:15:00,48.52,48.54,48.48,48.48,157389.0,36.8753,36.8905,36.8449,36.8449,157389.0
2016-10-06 11:20:00,48.49,48.54,48.46,48.52,141352.0,36.8525,36.8905,36.8297,36.8753,141352.0
2016-10-06 11:25:00,48.52,48.6,48.51,48.59,169801.0,36.8753,36.9361,36.8677,36.9285,169801.0
2016-10-06 11:30:00,48.59,48.6,48.53,48.54,99668.0,36.9285,36.9361,36.8829,36.8905,99668.0
2016-10-06 11:35:00,48.54,48.66,48.54,48.66,135183.0,36.8905,36.9817,36.8905,36.9817,135183.0
2016-10-06 11:40:00,48.66,48.67,48.59,48.63,113365.0,36.9817,36.9893,36.9285,36.9589,113365.0
2016-10-06 11:45:00,48.63,48.68,48.57,48.61,222618.0,36.9589,36.9969,36.9133,36.9437,222618.0
2016-10-06 11:50:00,48.62,48.69,48.61,48.62,174495.0,36.9513,37.0045,36.9437,36.9513,174495.0
2016-10-06 11:55:00,48.63,48.67,48.59,48.61,161453.0,36.9589,36.9893,36.9285,36.9437,161453.0
2016-10-06 12:00:00,48.61,48.68,48.61,48.65,119987.0,36.9437,36.9969,36.9437,36.9741,119987.0
2016-10-06 12:05:00,48.66,48.73,48.65,48.65,171845.0,36.9817,37.0349,36.9741,36.9741,171845.0
2016-10-06 12:10:00,48.66,48.74,48.64,48.74,115362.0,36.9817,37.0425,36.9665,37.0425,115362.0
2016-10-06 12:15:00,48.74,48.8,48.74,48.8,134365.0,37.0425,37.0881,37.0425,37.0881,134365.0
2016-10-06 12:20:00,48.8,48.84,48.76,48.83,101576.0,37.0881,37.1185,37.0577,37.1109,101576.0
2016-10-06 12:25:00,48.83,48.85,48.79,48.81,83346.0,37.1109,37.1261,37.0805,37.0957,83346.0
2016-10-06 12:30:00,48.82,48.87,48.81,48.84,54541.0,37.1033,37.1413,37.0957,37.1185,54541.0
2016-10-06 12:35:00,48.84,48.88,48.82,48.84,85799.0,37.1185,37.1489,37.1033,37.1185,85799.0
2016-10-06 12:40:00,48.83,48.89,48.83,48.86,81844.0,37.1109,37.1565,37.1109,37.1337,81844.0
2016-10-06 12:45:00,48.86,48.89,48.81,48.84,70320.0,37.1337,37.1565,37.0957,37.1185,70320.0
2016-10-06 12:50:00,48.84,48.85,48.82,48.83,52875.0,37.1185,37.1261,37.1033,37.1109,52875.0
2016-10-06 12:55:00,48.84,48.84,48.77,48.8,132892.0,37.1185,37.1185,37.0653,37.0881,132892.0
2016-10-06 13:00:00,48.8,48.81,48.79,48.79,78885.0,37.0881,37.0957,37.0805,37.0805,78885.0
2016-10-06 13:05:00,48.79,48.81,48.76,48.77,80149.0,37.0805,37.0957,37.0577,37.0653,80149.0
2016-10-06 13:10:00,48.78,48.81,48.75,48.8,56945.0,37.0729,37.0957,37.0501,37.0881,56945.0
2016-10-06 13:15:00,48.8,48.81,48.77,48.78,60681.0,37.0881,37.0957,37.0653,37.0729,60681.0
2016-10-06 13:20:00,48.79,48.89,48.78,48.89,186897.0,37.0805,37.1565,37.0729,37.1565,186897.0
2016-10-06 13:25:00,48.88,48.93,48.87,48.91,122279.0,37.1489,37.1869,37.1413,37.1717,122279.0
2016-10-06 13:30:00,48.9,48.95,48.87,48.94,76127.0,37.1641,37.2021,37.1413,37.1945,76127.0
2016-10-06 13:35:00,48.94,48.94,48.89,48.9,72199.0,37.1945,37.1945,37.1565,37.1641,72199.0
2016-10-06 13:40:00,48.9,48.91,48.82,48.83,77520.0,37.1641,37.1717,37.1033,37.1109,77520.0
2016-10-06 13:45:00,48.84,48.89,48.84,48.89,59386.0,37.1185,37.1565,37.1185,37.1565,59386.0
2016-10-06 13:50:00,48.89,48.96,48.88,48.94,123700.0,37.1565,37.2097,37.1489,37.1945,123700.0
2016-10-06 13:55:00,48.94,48.94,48.88,48.89,55096.0,37.1945,37.1945,37.1489,37.1565,55096.0
2016-10-06 14:00:00,48.89,48.98,48.86,48.95,167417.0,37.1565,37.2249,37.1337,37.2021,167417.0
2016-10-06 14:05:00,48.95,48.96,48.89,48.96,97760.0,37.2021,37.2097,37.1565,37.2097,97760.0
2016-10-06 14:10:00,48.96,48.96,48.89,48.91,97694.0,37.2097,37.2097,37.1565,37.1717,97694.0
2016-10-06 14:15:00,48.92,48.93,48.88,48.89,90423.0,37.1793,37.1869,37.1489,37.1565,90423.0
2016-10-06 14:20:00,48.88,48.93,48.87,48.91,156897.0,37.1489,37.1869,37.1413,37.1717,156897.0
2016-10-06 14:25:00,48.91,48.95,48.9,48.92,112004.0,37.1717,37.2021,37.1641,37.1793,112004.0
2016-10-06 14:30:00,48.93,48.99,48.92,48.98,139642.0,37.1869,37.2325,37.1793,37.2249,139642.0
2016-10-06 14:35:00,48.98,49.0,48.92,48.99,336843.0,37.2249,37.2401,37.1793,37.2325,336843.0
2016-10-06 14:40:00,48.99,49.0,48.98,49.0,187089.0,37.2325,37.2401,37.2249,37.2401,187089.0
2016-10-06 14:45:00,49.0,49.03,48.98,48.98,194832.0,37.2401,37.2629,37.2249,37.2249,194832.0
2016-10-06 14:50:00,48.98,49.03,48.95,49.02,115344.0,37.2249,37.2629,37.2021,37.2553,115344.0
2016-10-06 14:55:00,49.02,49.02,48.98,48.98,136820.0,37.2553,37.2553,37.2249,37.2249,136820.0
2016-10-06 15:00:00,48.98,49.01,48.98,49.0,154608.0,37.2249,37.2477,37.2249,37.2401,154608.0
2016-10-06 15:05:00,49.0,49.03,48.99,49.03,88810.0,37.2401,37.2629,37.2325,37.2629,88810.0
2016-10-06 15:10:00,49.02,49.05,48.98,49.03,207383.0,37.2553,37.2781,37.2249,37.2629,207383.0
2016-10-06 15:15:00,49.03,49.05,48.99,49.0,167816.0,37.2629,37.2781,37.2325,37.2401,167816.0
2016-10-06 15:20:00,49.0,49.01,48.99,49.01,113789.0,37.2401,37.2477,37.2325,37.2477,113789.0
2016-10-06 15:25:00,49.01,49.02,48.98,49.02,161953.0,37.2477,37.2553,37.2249,37.2553,161953.0
2016-10-06 15:30:00,49.02,49.05,48.98,49.04,157980.0,37.2553,37.2781,37.2249,37.2705,157980.0
2016-10-06 15:35:00,49.04,49.05,48.98,49.0,197955.0,37.2705,37.2781,37.2249,37.2401,197955.0
2016-10-06 15:40:00,49.0,49.03,48.98,49.0,339590.0,37.2401,37.2629,37.2249,37.2401,339590.0
2016-10-06 15:45:00,49.0,49.09,48.99,49.08,356269.0,37.2401,37.3085,37.2325,37.3009,356269.0
2016-10-06 15:50:00,49.08,49.09,49.02,49.03,348857.0,37.3009,37.3085,37.2553,37.2629,348857.0
2016-10-06 15:55:00,49.03,49.07,49.0,49.06,619374.0,37.2629,37.2933,37.2401,37.2857,619374.0
2016-10-07 09:30:00,49.0,49.19,48.92,49.0,797753.0,37.2401,37.3845,37.1793,37.2401,797753.0
2016-10-07 09:35:00,49.0,49.12,48.86,49.1,452286.0,37.2401,37.3313,37.1337,37.3161,452286.0
2016-10-07 09:40:00,49.1,49.12,48.93,48.95,548177.0,37.3161,37.3313,37.1869,37.2021,548177.0
2016-10-07 09:45:00,48.94,48.97,48.75,48.81,326766.0,37.1945,37.2173,37.0501,37.0957,326766.0
2016-10-07 09:50:00,48.81,48.84,48.72,48.79,255507.0,37.0957,37.1185,37.0273,37.0805,255507.0
2016-10-07 09:55:00,48.79,48.84,48.68,48.73,411222.0,37.0805,37.1185,36.9969,37.0349,411222.0
2016-10-07 10:00:00,48.74,48.81,48.68,48.8,172027.0,37.0425,37.0957,36.9969,37.0881,172027.0
2016-10-07 10:05:00,48.81,48.89,48.78,48.88,234986.0,37.0957,37.1565,37.0729,37.1489,234986.0
2016-10-07 10:10:00,48.87,48.98,48.86,48.94,175478.0,37.1413,37.2249,37.1337,37.1945,175478.0
2016-10-07 10:15:00,48.93,48.98,48.9,48.94,187007.0,37.1869,37.2249,37.1641,37.1945,187007.0
2016-10-07 10:20:00,48.93,49.0,48.92,49.0,187194.0,37.1869,37.2401,37.1793,37.2401,187194.0
2016-10-07 10:25:00,48.99,49.06,48.98,49.01,148967.0,37.2325,37.2857,37.2249,37.2477,148967.0
2016-10-07 10:30:00,49.01,49.08,49.0,49.04,141365.0,37.2477,37.3009,37.2401,37.2705,141365.0
2016-10-07 10:35:00,49.03,49.08,49.0,49.07,257517.0,37.2629,37.3009,37.2401,37.2933,257517.0
2016-10-07 10:40:00,49.06,49.18,49.06,49.11,217739.0,37.2857,37.3769,37.2857,37.3237,217739.0
2016-10-07 10:45:00,49.12,49.17,49.11,49.17,119214.0,37.3313,37.3693,37.3237,37.3693,119214.0
2016-10-07 10:50:00,49.16,49.24,49.15,49.21,306690.0,37.3617,37.4225,37.3541,37.3997,306690.0
2016-10-07 10:55:00,49.21,49.21,49.14,49.18,214931.0,37.3997,37.3997,37.3465,37.3769,214931.0
2016-10-07 11:00:00,49.18,49.18,49.13,49.17,177715.0,37.3769,37.3769,37.3389,37.3693,177715.0
2016-10-07 11:05:00,49.16,49.23,49.14,49.23,136804.0,37.3617,37.4149,37.3465,37.4149,136804.0
2016-10-07 11:10:00,49.23,49.24,49.17,49.21,172627.0,37.4149,37.4225,37.3693,37.3997,172627.0
2016-10-07 11:15:00,49.21,49.29,49.19,49.29,194853.0,37.3997,37.4605,37.3845,37.4605,194853.0
2016-10-07 11:20:00,49.28,49.28,49.18,49.18,175130.0,37.4529,37.4529,37.3769,37.3769,175130.0
2016-10-07 11:25:00,49.17,49.19,49.09,49.09,119904.0,37.3693,37.3845,37.3085,37.3085,119904.0
2016-10-07 11:30:00,49.09,49.13,49.06,49.07,136009.0,37.3085,37.3389,37.2857,37.2933,136009.0
2016-10-07 11:35:00,49.07,49.07,48.96,48.98,234563.0,37.2933,37.2933,37.2097,37.2249,234563.0
2016-10-07 11:40:00,48.97,49.02,48.86,48.88,203909.0,37.2173,37.2553,37.1337,37.1489,203909.0
2016-10-07 11:45:00,48.87,48.92,48.8,48.91,154952.0,37.1413,37.1793,37.0881,37.1717,154952.0
2016-10-07 11:50:00,48.91,49.03,48.9,49.0,187448.0,37.1717,37.2629,37.1641,37.2401,187448.0
2016-10-07 11:55:00,49.0,49.07,48.99,49.03,144272.0,37.2401,37.2933,37.2325,37.2629,144272.0
2016-10-07 12:00:00,49.03,49.19,49.02,49.04,275010.0,37.2629,37.3845,37.2553,37.2705,275010.0
2016-10-07 12:05:00,49.04,49.1,48.99,49.06,112526.0,37.2705,37.3161,37.2325,37.2857,112526.0
2016-10-07 12:10:00,49.05,49.14,48.99,49.12,128789.0,37.2781,37.3465,37.2325,37.3313,128789.0
2016-10-07 12:15:00,49.12,49.12,48.99,49.01,143009.0,37.3313,37.3313,37.2325,37.2477,143009.0
2016-10-07 12:20:00,49.02,49.04,48.95,48.96,128231.0,37.2553,37.2705,37.2021,37.2097,128231.0
2016-10-07 12:25:00,48.96,48.99,48.94,48.98,149795.0,37.2097,37.2325,37.1945,37.2249,149795.0
2016-10-07 12:30:00,48.97,49.06,48.96,49.01,177177.0,37.2173,37.2857,37.2097,37.2477,177177.0
2016-10-07 12:35:00,49.01,49.04,48.99,49.0,139934.0,37.2477,37.2705,37.2325,37.2401,139934.0
2016-10-07 12:40:00,49.01,49.04,48.95,49.03,77022.0,37.2477,37.2705,37.2021,37.2629,77022.0
2016-10-07 12:45:00,49.03,49.1,49.01,49.08,101039.0,37.2629,37.3161,37.2477,37.3009,101039.0
2016-10-07 12:50:00,49.09,49.13,49.06,49.09,105331.0,37.3085,37.3389,37.2857,37.3085,105331.0
2016-10-07 12:55:00,49.08,49.13,49.06,49.12,73771.0,37.3009,37.3389,37.2857,37.3313,73771.0
2016-10-07 13:00:00,49.11,49.12,49.01,49.05,86130.0,37.3237,37.3313,37.2477,37.2781,86130.0
2016-10-07 13:05:00,49.05,49.08,49.02,49.04,93441.0,37.2781,37.3009,37.2553,37.2705,93441.0
2016-10-07 13:10:00,49.04,49.05,49.02,49.02,57178.0,37.2705,37.2781,37.2553,37.2553,57178.0
2016-10-07 13:15:00,49.02,49.06,49.01,49.06,108687.0,37.2553,37.2857,37.2477,37.2857,108687.0
2016-10-07 13:20:00,49.06,49.11,49.06,49.09,102607.0,37.2857,37.3237,37.2857,37.3085,102607.0
2016-10-07 13:25:00,49.08,49.25,49.08,49.23,191058.0,37.3009,37.4301,37.3009,37.4149,191058.0
2016-10-07 13:30:00,49.23,49.29,49.18,49.27,158384.0,37.4149,37.4605,37.3769,37.4453,158384.0
2016-10-07 13:35:00,49.27,49.35,49.27,49.34,177387.0,37.4453,37.5061,37.4453,37.4985,177387.0
2016-10-07 13:40:00,49.34,49.39,49.3,49.31,109227.0,37.4985,37.5365,37.4681,37.4757,109227.0
2016-10-07 13:45:00,49.31,49.35,49.28,49.34,130976.0,37.4757,37.5061,37.4529,37.4985,130976.0
2016-10-07 13:50:00,49.34,49.35,49.31,49.32,146695.0,37.4985,37.5061,37.4757,37.4833,146695.0
2016-10-07 13:55:00,49.31,49.31,49.28,49.28,76287.0,37.4757,37.4757,37.4529,37.4529,76287.0
2016-10-07 14:00:00,49.29,49.31,49.27,49.3,70981.0,37.4605,37.4757,37.4453,37.4681,70981.0
2016-10-07 14:05:00,49.3,49.31,49.26,49.3,110320.0,37.4681,37.4757,37.4377,37.4681,110320.0
2016-10-07 14:10:00,49.3,49.37,49.3,49.34,123137.0,37.4681,37.5213,37.4681,37.4985,123137.0
2016-10-07 14:15:00,49.35,49.38,49.29,49.34,212465.0,37.5061,37.5289,37.4605,37.4985,212465.0
2016-10-07 14:20:00,49.34,49.36,49.31,49.34,115823.0,37.4985,37.5137,37.4757,37.4985,115823.0
2016-10-07 14:25:00,49.34,49.37,49.32,49.32,131095.0,37.4985,37.5213,37.4833,37.4833,131095.0
2016-10-07 14:30:00,49.32,49.39,49.31,49.38,71404.0,37.4833,37.5365,37.4757,37.5289,71404.0
2016-10-07 14:35:00,49.38,49.39,49.34,49.37,81472.0,37.5289,37.5365,37.4985,37.5213,81472.0
2016-10-07 14:40:00,49.37,49.38,49.34,49.37,71831.0,37.5213,37.5289,37.4985,37.5213,71831.0
2016-10-07 14:45:00,49.36,49.37,49.33,49.35,107315.0,37.5137,37.5213,37.4909,37.5061,107315.0
2016-10-07 14:50:00,49.35,49.38,49.34,49.37,76388.0,37.5061,37.5289,37.4985,37.5213,76388.0
2016-10-07 14:55:00,49.37,49.4,49.33,49.34,134982.0,37.5213,37.5441,37.4909,37.4985,134982.0
2016-10-07 15:00:00,49.34,49.36,49.3,49.33,103826.0,37.4985,37.5137,37.4681,37.4909,103826.0
2016-10-07 15:05:00,49.33,49.34,49.3,49.3,73531.0,37.4909,37.4985,37.4681,37.4681,73531.0
2016-10-07 15:10:00,49.3,49.31,49.28,49.3,103369.0,37.4681,37.4757,37.4529,37.4681,103369.0
2016-10-07 15:15:00,49.3,49.34,49.29,49.3,108383.0,37.4681,37.4985,37.4605,37.4681,108383.0
2016-10-07 15:20:00,49.3,49.36,49.29,49.36,94716.0,37.4681,37.5137,37.4605,37.5137,94716.0
2016-10-07 15:25:00,49.35,49.38,49.34,49.37,157186.0,37.5061,37.5289,37.4985,37.5213,157186.0
2016-10-07 15:30:00,49.37,49.39,49.35,49.38,257391.0,37.5213,37.5365,37.5061,37.5289,257391.0
2016-10-07 15:35:00,49.38,49.41,49.37,49.38,152370.0,37.5289,37.5517,37.5213,37.5289,152370.0
2016-10-07 15:40:00,49.39,49.39,49.37,49.38,263667.0,37.5365,37.5365,37.5213,37.5289,263667.0
2016-10-07 15:45:00,49.37,49.38,49.33,49.35,317308.0,37.5213,37.5289,37.4909,37.5061,317308.0
2016-10-07 15:50:00,49.34,49.36,49.32,49.33,320027.0,37.4985,37.5137,37.4833,37.4909,320027.0
2016-10-07 15:55:00,49.33,49.38,49.28,49.28,818990.0,37.4909,37.5289,37.4529,37.4529,818990.0
2016-10-10 09:30:00,49.46,49.65,49.37,49.55,762698.0,37.5897,37.7341,37.5213,37.6581,762698.0
2016-10-10 09:35:00,49.55,49.59,49.44,49.51,618626.0,37.6581,37.6885,37.5745,37.6277,618626.0
2016-10-10 09:40:00,49.51,49.58,49.42,49.53,450239.0,37.6277,37.6809,37.5593,37.6429,450239.0
2016-10-10 09:45:00,49.54,49.58,49.45,49.54,353428.0,37.6505,37.6809,37.5821,37.6505,353428.0
2016-10-10 09:50:00,49.54,49.66,49.52,49.63,235923.0,37.6505,37.7417,37.6353,37.7189,235923.0
2016-10-10 09:55:00,49.63,49.66,49.57,49.65,186204.0,37.7189,37.7417,37.6733,37.7341,186204.0
2016-10-10 10:00:00,49.65,49.67,49.55,49.59,302120.0,37.7341,37.7493,37.6581,37.6885,302120.0
2016-10-10 10:05:00,49.58,49.66,49.58,49.59,221492.0,37.6809,37.7417,37.6809,37.6885,221492.0
2016-10-10 10:10:00,49.58,49.62,49.53,49.6,310911.0,37.6809,37.7113,37.6429,37.6961,310911.0
2016-10-10 10:15:00,49.61,49.68,49.61,49.65,191526.0,37.7037,37.7569,37.7037,37.7341,191526.0
2016-10-10 10:20:00,49.64,49.66,49.57,49.65,147966.0,37.7265,37.7417,37.6733,37.7341,147966.0
2016-10-10 10:25:00,49.66,49.69,49.61,49.63,162637.0,37.7417,37.7645,37.7037,37.7189,162637.0
2016-10-10 10:30:00,49.62,49.79,49.62,49.78,403148.0,37.7113,37.8405,37.7113,37.8329,403148.0
2016-10-10 10:35:00,49.78,49.86,49.77,49.85,225833.0,37.8329,37.8937,37.8253,37.8861,225833.0
2016-10-10 10:40:00,49.84,49.92,49.82,49.91,276665.0,37.8785,37.9393,37.8633,37.9317,276665.0
2016-10-10 10:45:00,49.91,49.96,49.88,49.88,313390.0,37.9317,37.9697,37.9089,37.9089,313390.0
2016-10-10 10:50:00,49.89,49.92,49.83,49.85,192082.0,37.9165,37.9393,37.8709,37.8861,192082.0
2016-10-10 10:55:00,49.86,49.95,49.85,49.93,188391.0,37.8937,37.9621,37.8861,37.9469,188391.0
2016-10-10 11:00:00,49.94,49.95,49.83,49.87,214913.0,37.9545,37.9621,37.8709,37.9013,214913.0
2016-10-10 11:05:00,49.87,49.88,49.82,49.84,122341.0,37.9013,37.9089,37.8633,37.8785,122341.0
2016-10-10 11:10:00,49.85,49.88,49.84,49.86,102263.0,37.8861,37.9089,37.8785,37.8937,102263.0
2016-10-10 11:15:00,49.86,49.87,49.83,49.84,83634.0,37.8937,37.9013,37.8709,37.8785,83634.0
2016-10-10 11:20:00,49.83,49.84,49.79,49.84,85479.0,37.8709,37.8785,37.8405,37.8785,85479.0
2016-10-10 11:25:00,49.84,49.84,49.77,49.78,136106.0,37.8785,37.8785,37.8253,37.8329,136106.0
2016-10-10 11:30:00,49.78,49.8,49.72,49.73,220384.0,37.8329,37.8481,37.7873,37.7949,220384.0
2016-10-10 11:35:00,49.72,49.78,49.71,49.72,87623.0,37.7873,37.8329,37.7797,37.7873,87623.0
2016-10-10 11:40:00,49.73,49.79,49.72,49.73,134815.0,37.7949,37.8405,37.7873,37.7949,134815.0
2016-10-10 11:45:00,49.73,49.76,49.72,49.75,133066.0,37.7949,37.8177,37.7873,37.8101,133066.0
2016-10-10 11:50:00,49.76,49.81,49.74,49.75,116527.0,37.8177,37.8557,37.8025,37.8101,116527.0
2016-10-10 11:55:00,49.75,49.76,49.71,49.73,65012.0,37.8101,37.8177,37.7797,37.7949,65012.0
2016-10-10 12:00:00,49.74,49.75,49.71,49.72,90297.0,37.8025,37.8101,37.7797,37.7873,90297.0
2016-10-10 12:05:00,49.73,49.76,49.7,49.73,109706.0,37.7949,37.8177,37.7721,37.7949,109706.0
2016-10-10 12:10:00,49.73,49.76,49.7,49.71,95247.0,37.7949,37.8177,37.7721,37.7797,95247.0
2016-10-10 12:15:00,49.72,49.75,49.69,49.73,59643.0,37.7873,37.8101,37.7645,37.7949,59643.0
2016-10-10 12:20:00,49.73,49.73,49.66,49.66,106380.0,37.7949,37.7949,37.7417,37.7417,106380.0
2016-10-10 12:25:00,49.66,49.66,49.6,49.64,226568.0,37.7417,37.7417,37.6961,37.7265,226568.0
2016-10-10 12:30:00,49.64,49.64,49.61,49.62,95707.0,37.7265,37.7265,37.7037,37.7113,95707.0
2016-10-10 12:35:00,49.62,49.67,49.6,49.67,121934.0,37.7113,37.7493,37.6961,37.7493,121934.0
2016-10-10 12:40:00,49.67,49.67,49.62,49.63,102095.0,37.7493,37.7493,37.7113,37.7189,102095.0
2016-10-10 12:45:00,49.64,49.75,49.63,49.73,179912.0,37.7265,37.8101,37.7189,37.7949,179912.0
2016-10-10 12:50:00,49.73,49.78,49.73,49.77,231755.0,37.7949,37.8329,37.7949,37.8253,231755.0
2016-10-10 12:55:00,49.77,49.79,49.72,49.72,85104.0,37.8253,37.8405,37.7873,37.7873,85104.0
2016-10-10 13:00:00,49.73,49.75,49.7,49.73,124824.0,37.7949,37.8101,37.7721,37.7949,124824.0
2016-10-10 13:05:00,49.74,49.8,49.73,49.8,77175.0,37.8025,37.8481,37.7949,37.8481,77175.0
2016-10-10 13:10:00,49.8,49.82,49.78,49.78,54531.0,37.8481,37.8633,37.8329,37.8329,54531.0
2016-10-10 13:15:00,49.78,49.83,49.78,49.8,128037.0,37.8329,37.8709,37.8329,37.8481,128037.0
2016-10-10 13:20:00,49.79,49.81,49.78,49.81,100531.0,37.8405,37.8557,37.8329,37.8557,100531.0
2016-10-10 13:25:00,49.81,49.83,49.77,49.77,103747.0,37.8557,37.8709,37.8253,37.8253,103747.0
2016-10-10 13:30:00,49.77,49.79,49.75,49.78,50719.0,37.8253,37.8405,37.8101,37.8329,50719.0
2016-10-10 13:35:00,49.79,49.79,49.71,49.72,49554.0,37.8405,37.8405,37.7797,37.7873,49554.0
2016-10-10 13:40:00,49.72,49.75,49.69,49.74,75926.0,37.7873,37.8101,37.7645,37.8025,75926.0
2016-10-10 13:45:00,49.74,49.75,49.69,49.71,36288.0,37.8025,37.8101,37.7645,37.7797,36288.0
2016-10-10 13:50:00,49.71,49.71,49.68,49.68,64226.0,37.7797,37.7797,37.7569,37.7569,64226.0
2016-10-10 13:55:00,49.68,49.71,49.66,49.7,60043.0,37.7569,37.7797,37.7417,37.7721,60043.0
2016-10-10 14:00:00,49.7,49.72,49.65,49.66,116060.0,37.7721,37.7873,37.7341,37.7417,116060.0
2016-10-10 14:05:00,49.66,49.69,49.65,49.67,77158.0,37.7417,37.7645,37.7341,37.7493,77158.0
2016-10-10 14:10:00,49.67,49.67,49.6,49.62,64240.0,37.7493,37.7493,37.6961,37.7113,64240.0
2016-10-10 14:15:00,49.62,49.63,49.6,49.61,60570.0,37.7113,37.7189,37.6961,37.7037,60570.0
2016-10-10 14:20:00,49.61,49.67,49.6,49.6,140447.0,37.7037,37.7493,37.6961,37.6961,140447.0
2016-10-10 14:25:00,49.61,49.63,49.56,49.58,139387.0,37.7037,37.7189,37.6657,37.6809,139387.0
2016-10-10 14:30:00,49.57,49.59,49.55,49.58,190408.0,37.6733,37.6885,37.6581,37.6809,190408.0
2016-10-10 14:35:00,49.59,49.66,49.59,49.65,139336.0,37.6885,37.7417,37.6885,37.7341,139336.0
2016-10-10 14:40:00,49.65,49.69,49.64,49.66,85724.0,37.7341,37.7645,37.7265,37.7417,85724.0
2016-10-10 14:45:00,49.66,49.67,49.63,49.65,64133.0,37.7417,37.7493,37.7189,37.7341,64133.0
2016-10-10 14:50:00,49.65,49.66,49.61,49.61,101232.0,37.7341,37.7417,37.7037,37.7037,101232.0
2016-10-10 14:55:00,49.61,49.63,49.59,49.63,141659.0,37.7037,37.7189,37.6885,37.7189,141659.0
2016-10-10 15:00:00,49.63,49.63,49.59,49.61,95634.0,37.7189,37.7189,37.6885,37.7037,95634.0
2016-10-10 15:05:00,49.61,49.62,49.56,49.59,133797.0,37.7037,37.7113,37.6657,37.6885,133797.0
2016-10-10 15:10:00,49.59,49.61,49.56,49.58,112664.0,37.6885,37.7037,37.6657,37.6809,112664.0
2016-10-10 15:15:00,49.58,49.61,49.57,49.58,98042.0,37.6809,37.7037,37.6733,37.6809,98042.0
2016-10-10 15:20:00,49.59,49.61,49.58,49.59,109362.0,37.6885,37.7037,37.6809,37.6885,109362.0
2016-10-10 15:25:00,49.59,49.61,49.57,49.57,127433.0,37.6885,37.7037,37.6733,37.6733,127433.0
2016-10-10 15:30:00,49.58,49.6,49.53,49.55,217911.0,37.6809,37.6961,37.6429,37.6581,217911.0
2016-10-10 15:35:00,49.55,49.55,49.52,49.54,85663.0,37.6581,37.6581,37.6353,37.6505,85663.0
2016-10-10 15:40:00,49.54,49.6,49.53,49.59,159075.0,37.6505,37.6961,37.6429,37.6885,159075.0
2016-10-10 15:45:00,49.58,49.61,49.57,49.59,209199.0,37.6809,37.7037,37.6733,37.6885,209199.0
2016-10-10 15:50:00,49.59,49.6,49.54,49.6,324548.0,37.6885,37.6961,37.6505,37.6961,324548.0
2016-10-10 15:55:00,49.59,49.6,49.55,49.56,468909.0,37.6885,37.6961,37.6581,37.6657,468909.0
2016-10-11 09:30:00,49.33,49.47,49.28,49.42,622141.0,37.4909,37.5973,37.4529,37.5593,622141.0
2016-10-11 09:35:00,49.42,49.58,49.41,49.47,450481.0,37.5593,37.6809,37.5517,37.5973,450481.0
2016-10-11 09:40:00,49.47,49.5,49.41,49.44,263096.0,37.5973,37.6201,37.5517,37.5745,263096.0
2016-10-11 09:45:00,49.43,49.45,49.39,49.41,383681.0,37.5669,37.5821,37.5365,37.5517,383681.0
2016-10-11 09:50:00,49.41,49.5,49.35,49.49,506698.0,37.5517,37.6201,37.5061,37.6125,506698.0
2016-10-11 09:55:00,49.48,49.56,49.46,49.52,323415.0,37.6049,37.6657,37.5897,37.6353,323415.0
2016-10-11 10:00:00,49.51,49.6,49.48,49.58,254392.0,37.6277,37.6961,37.6049,37.6809,254392.0
2016-10-11 10:05:00,49.57,49.65,49.53,49.63,212743.0,37.6733,37.7341,37.6429,37.7189,212743.0
2016-10-11 10:10:00,49.63,49.63,49.43,49.52,495851.0,37.7189,37.7189,37.5669,37.6353,495851.0
2016-10-11 10:15:00,49.52,49.52,49.38,49.41,624116.0,37.6353,37.6353,37.5289,37.5517,624116.0
2016-10-11 10:20:00,49.41,49.46,49.38,49.44,358790.0,37.5517,37.5897,37.5289,37.5745,358790.0
2016-10-11 10:25:00,49.43,49.46,49.3,49.36,266813.0,37.5669,37.5897,37.4681,37.5137,266813.0
2016-10-11 10:30:00,49.37,49.48,49.34,49.47,178205.0,37.5213,37.6049,37.4985,37.5973,178205.0
2016-10-11 10:35:00,49.47,49.49,49.42,49.42,169381.0,37.5973,37.6125,37.5593,37.5593,169381.0
2016-10-11 10:40:00,49.42,49.45,49.33,49.34,183734.0,37.5593,37.5821,37.4909,37.4985,183734.0
2016-10-11 10:45:00,49.34,49.34,49.22,49.23,193394.0,37.4985,37.4985,37.4073,37.4149,193394.0
2016-10-11 10:50:00,49.23,49.26,49.17,49.25,150463.0,37.4149,37.4377,37.3693,37.4301,150463.0
2016-10-11 10:55:00,49.25,49.26,49.1,49.13,186705.0,37.4301,37.4377,37.3161,37.3389,186705.0
2016-10-11 11:00:00,49.13,49.19,49.08,49.19,262202.0,37.3389,37.3845,37.3009,37.3845,262202.0
2016-10-11 11:05:00,49.18,49.22,49.16,49.2,123033.0,37.3769,37.4073,37.3617,37.3921,123033.0
2016-10-11 11:10:00,49.21,49.23,49.19,49.22,140655.0,37.3997,37.4149,37.3845,37.4073,140655.0
2016-10-11 11:15:00,49.22,49.23,49.17,49.2,196104.0,37.4073,37.4149,37.3693,37.3921,196104.0
2016-10-11 11:20:00,49.19,49.2,49.11,49.15,177661.0,37.3845,37.3921,37.3237,37.3541,177661.0
2016-10-11 11:25:00,49.15,49.2,49.04,49.05,116399.0,37.3541,37.3921,37.2705,37.2781,116399.0
2016-10-11 11:30:00,49.05,49.17,49.05,49.11,158977.0,37.2781,37.3693,37.2781,37.3237,158977.0
2016-10-11 11:35:00,49.11,49.12,49.02,49.04,149641.0,37.3237,37.3313,37.2553,37.2705,149641.0
2016-10-11 11:40:00,49.04,49.04,49.0,49.03,236494.0,37.2705,37.2705,37.2401,37.2629,236494.0
2016-10-11 11:45:00,49.03,49.07,48.96,48.96,199284.0,37.2629,37.2933,37.2097,37.2097,199284.0
2016-10-11 11:50:00,48.96,48.98,48.85,48.88,218271.0,37.2097,37.2249,37.1261,37.1489,218271.0
2016-10-11 11:55:00,48.89,48.96,48.89,48.96,122812.0,37.1565,37.2097,37.1565,37.2097,122812.0
2016-10-11 12:00:00,48.96,48.99,48.94,48.98,157887.0,37.2097,37.2325,37.1945,37.2249,157887.0
2016-10-11 12:05:00,48.98,48.98,48.93,48.96,66231.0,37.2249,37.2249,37.1869,37.2097,66231.0
2016-10-11 12:10:00,48.96,48.97,48.88,48.9,103769.0,37.2097,37.2173,37.1489,37.1641,103769.0
2016-10-11 12:15:00,48.9,48.94,48.88,48.94,103880.0,37.1641,37.1945,37.1489,37.1945,103880.0
2016-10-11 12:20:00,48.94,48.99,48.91,48.94,127702.0,37.1945,37.2325,37.1717,37.1945,127702.0
2016-10-11 12:25:00,48.93,48.96,48.92,48.94,83169.0,37.1869,37.2097,37.1793,37.1945,83169.0
2016-10-11 12:30:00,48.95,48.95,48.89,48.9,74743.0,37.2021,37.2021,37.1565,37.1641,74743.0
2016-10-11 12:35:00,48.9,49.0,48.88,49.0,104340.0,37.1641,37.2401,37.1489,37.2401,104340.0
2016-10-11 12:40:00,48.99,49.07,48.98,49.05,122563.0,37.2325,37.2933,37.2249,37.2781,122563.0
2016-10-11 12:45:00,49.06,49.08,49.01,49.02,84403.0,37.2857,37.3009,37.2477,37.2553,84403.0
2016-10-11 12:50:00,49.02,49.03,48.99,49.0,72028.0,37.2553,37.2629,37.2325,37.2401,72028.0
2016-10-11 12:55:00,49.0,49.01,48.97,49.01,86470.0,37.2401,37.2477,37.2173,37.2477,86470.0
2016-10-11 13:00:00,49.0,49.01,48.91,49.01,120442.0,37.2401,37.2477,37.1717,37.2477,120442.0
2016-10-11 13:05:00,49.0,49.01,48.89,48.92,105635.0,37.2401,37.2477,37.1565,37.1793,105635.0
2016-10-11 13:10:00,48.91,48.92,48.8,48.81,118344.0,37.1717,37.1793,37.0881,37.0957,118344.0
2016-10-11 13:15:00,48.81,48.85,48.76,48.83,127679.0,37.0957,37.1261,37.0577,37.1109,127679.0
2016-10-11 13:20:00,48.82,48.9,48.82,48.89,52662.0,37.1033,37.1641,37.1033,37.1565,52662.0
2016-10-11 13:25:00,48.9,48.97,48.89,48.95,77210.0,37.1641,37.2173,37.1565,37.2021,77210.0
2016-10-11 13:30:00,48.94,48.99,48.89,48.99,101104.0,37.1945,37.2325,37.1565,37.2325,101104.0
2016-10-11 13:35:00,48.99,49.0,48.94,48.96,64643.0,37.2325,37.2401,37.1945,37.2097,64643.0
2016-10-11 13:40:00,48.96,48.97,48.91,48.93,66740.0,37.2097,37.2173,37.1717,37.1869,66740.0
2016-10-11 13:45:00,48.92,48.95,48.86,48.88,80695.0,37.1793,37.2021,37.1337,37.1489,80695.0
2016-10-11 13:50:00,48.88,48.92,48.86,48.88,87959.0,37.1489,37.1793,37.1337,37.1489,87959.0
2016-10-11 13:55:00,48.88,48.88,48.8,48.84,162462.0,37.1489,37.1489,37.0881,37.1185,162462.0
2016-10-11 14:00:00,48.83,48.89,48.83,48.86,88902.0,37.1109,37.1565,37.1109,37.1337,88902.0
2016-10-11 14:05:00,48.87,48.88,48.8,48.86,113983.0,37.1413,37.1489,37.0881,37.1337,113983.0
2016-10-11 14:10:00,48.86,48.9,48.8,48.82,139004.0,37.1337,37.1641,37.0881,37.1033,139004.0
2016-10-11 14:15:00,48.82,48.83,48.69,48.72,180784.0,37.1033,37.1109,37.0045,37.0273,180784.0
2016-10-11 14:20:00,48.72,48.77,48.7,48.75,97960.0,37.0273,37.0653,37.0121,37.0501,97960.0
2016-10-11 14:25:00,48.75,48.78,48.73,48.78,146186.0,37.0501,37.0729,37.0349,37.0729,146186.0
2016-10-11 14:30:00,48.78,48.78,48.7,48.73,104516.0,37.0729,37.0729,37.0121,37.0349,104516.0
2016-10-11 14:35:00,48.73,48.77,48.72,48.76,140339.0,37.0349,37.0653,37.0273,37.0577,140339.0
2016-10-11 14:40:00,48.76,48.84,48.75,48.84,126062.0,37.0577,37.1185,37.0501,37.1185,126062.0
2016-10-11 14:45:00,48.83,48.9,48.83,48.89,123510.0,37.1109,37.1641,37.1109,37.1565,123510.0
2016-10-11 14:50:00,48.88,48.89,48.83,48.86,69876.0,37.1489,37.1565,37.1109,37.1337,69876.0
2016-10-11 14:55:00,48.87,48.88,48.78,48.79,128724.0,37.1413,37.1489,37.0729,37.0805,128724.0
2016-10-11 15:00:00,48.8,48.88,48.79,48.85,105384.0,37.0881,37.1489,37.0805,37.1261,105384.0
2016-10-11 15:05:00,48.84,48.86,48.79,48.85,130932.0,37.1185,37.1337,37.0805,37.1261,130932.0
2016-10-11 15:10:00,48.85,48.86,48.79,48.82,216631.0,37.1261,37.1337,37.0805,37.1033,216631.0
2016-10-11 15:15:00,48.81,48.89,48.79,48.88,155125.0,37.0957,37.1565,37.0805,37.1489,155125.0
2016-10-11 15:20:00,48.89,48.98,48.88,48.96,131148.0,37.1565,37.2249,37.1489,37.2097,131148.0
2016-10-11 15:25:00,48.95,48.97,48.88,48.89,205030.0,37.2021,37.2173,37.1489,37.1565,205030.0
2016-10-11 15:30:00,48.89,48.96,48.87,48.94,188539.0,37.1565,37.2097,37.1413,37.1945,188539.0
2016-10-11 15:35:00,48.94,48.98,48.91,48.96,160983.0,37.1945,37.2249,37.1717,37.2097,160983.0
2016-10-11 15:40:00,48.97,49.02,48.94,48.96,241344.0,37.2173,37.2553,37.1945,37.2097,241344.0
2016-10-11 15:45:00,48.96,49.05,48.94,49.02,172823.0,37.2097,37.2781,37.1945,37.2553,172823.0
2016-10-11 15:50:00,49.03,49.03,48.97,48.98,221998.0,37.2629,37.2629,37.2173,37.2249,221998.0
2016-10-11 15:55:00,48.98,49.02,48.93,49.0,642342.0,37.2249,37.2553,37.1869,37.2401,642342.0
2016-10-12 09:30:00,48.97,49.12,48.76,48.81,847306.0,37.2173,37.3313,37.0577,37.0957,847306.0
2016-10-12 09:35:00,48.82,48.86,48.71,48.77,486550.0,37.1033,37.1337,37.0197,37.0653,486550.0
2016-10-12 09:40:00,48.77,48.77,48.66,48.73,375819.0,37.0653,37.0653,36.9817,37.0349,375819.0
2016-10-12 09:45:00,48.72,48.78,48.68,48.72,301826.0,37.0273,37.0729,36.9969,37.0273,301826.0
2016-10-12 09:50:00,48.72,48.93,48.71,48.93,427895.0,37.0273,37.1869,37.0197,37.1869,427895.0
2016-10-12 09:55:00,48.93,49.04,48.92,49.03,350761.0,37.1869,37.2705,37.1793,37.2629,350761.0
2016-10-12 10:00:00,49.04,49.1,49.0,49.09,357920.0,37.2705,37.3161,37.2401,37.3085,357920.0
2016-10-12 10:05:00,49.09,49.13,48.96,48.99,239657.0,37.3085,37.3389,37.2097,37.2325,239657.0
2016-10-12 10:10:00,48.99,49.04,48.92,49.03,153717.0,37.2325,37.2705,37.1793,37.2629,153717.0
2016-10-12 10:15:00,49.04,49.05,48.96,49.01,125327.0,37.2705,37.2781,37.2097,37.2477,125327.0
2016-10-12 10:20:00,49.0,49.08,49.0,49.06,243443.0,37.2401,37.3009,37.2401,37.2857,243443.0
2016-10-12 10:25:00,49.07,49.22,49.06,49.15,179674.0,37.2933,37.4073,37.2857,37.3541,179674.0
2016-10-12 10:30:00,49.15,49.15,49.06,49.08,94614.0,37.3541,37.3541,37.2857,37.3009,94614.0
2016-10-12 10:35:00,49.08,49.08,48.99,49.03,112716.0,37.3009,37.3009,37.2325,37.2629,112716.0
2016-10-12 10:40:00,49.02,49.02,48.98,49.02,98274.0,37.2553,37.2553,37.2249,37.2553,98274.0
2016-10-12 10:45:00,49.02,49.03,48.89,48.96,128717.0,37.2553,37.2629,37.1565,37.2097,128717.0
2016-10-12 10:50:00,48.96,48.97,48.83,48.84,242303.0,37.2097,37.2173,37.1109,37.1185,242303.0
2016-10-12 10:55:00,48.84,48.86,48.8,48.83,150174.0,37.1185,37.1337,37.0881,37.1109,150174.0
2016-10-12 11:00:00,48.83,48.83,48.77,48.79,138517.0,37.1109,37.1109,37.0653,37.0805,138517.0
2016-10-12 11:05:00,48.79,48.87,48.78,48.8,99697.0,37.0805,37.1413,37.0729,37.0881,99697.0
2016-10-12 11:10:00,48.8,48.87,48.79,48.86,120873.0,37.0881,37.1413,37.0805,37.1337,120873.0
2016-10-12 11:15:00,48.86,48.86,48.77,48.78,104492.0,37.1337,37.1337,37.0653,37.0729,104492.0
2016-10-12 11:20:00,48.77,48.83,48.74,48.8,167569.0,37.0653,37.1109,37.0425,37.0881,167569.0
2016-10-12 11:25:00,48.8,48.83,48.77,48.82,106167.0,37.0881,37.1109,37.0653,37.1033,106167.0
2016-10-12 11:30:00,48.81,48.87,48.81,48.82,141634.0,37.0957,37.1413,37.0957,37.1033,141634.0
2016-10-12 11:35:00,48.82,48.84,48.79,48.8,89750.0,37.1033,37.1185,37.0805,37.0881,89750.0
2016-10-12 11:40:00,48.81,48.84,48.78,48.8,93580.0,37.0957,37.1185,37.0729,37.0881,93580.0
2016-10-12 11:45:00,48.81,48.81,48.79,48.8,95593.0,37.0957,37.0957,37.0805,37.0881,95593.0
2016-10-12 11:50:00,48.8,48.8,48.78,48.8,106586.0,37.0881,37.0881,37.0729,37.0881,106586.0
2016-10-12 11:55:00,48.8,48.85,48.76,48.77,100264.0,37.0881,37.1261,37.0577,37.0653,100264.0
2016-10-12 12:00:00,48.77,48.79,48.74,48.77,94272.0,37.0653,37.0805,37.0425,37.0653,94272.0
2016-10-12 12:05:00,48.76,48.79,48.74,48.77,160873.0,37.0577,37.0805,37.0425,37.0653,160873.0
2016-10-12 12:10:00,48.78,48.84,48.77,48.82,106807.0,37.0729,37.1185,37.0653,37.1033,106807.0
2016-10-12 12:15:00,48.82,48.83,48.8,48.82,45188.0,37.1033,37.1109,37.0881,37.1033,45188.0
2016-10-12 12:20:00,48.81,48.91,48.81,48.9,160587.0,37.0957,37.1717,37.0957,37.1641,160587.0
2016-10-12 12:25:00,48.89,48.92,48.86,48.87,72651.0,37.1565,37.1793,37.1337,37.1413,72651.0
2016-10-12 12:30:00,48.87,48.91,48.86,48.9,161470.0,37.1413,37.1717,37.1337,37.1641,161470.0
2016-10-12 12:35:00,48.9,48.95,48.9,48.95,87718.0,37.1641,37.2021,37.1641,37.2021,87718.0
2016-10-12 12:40:00,48.95,48.95,48.92,48.94,98908.0,37.2021,37.2021,37.1793,37.1945,98908.0
2016-10-12 12:45:00,48.94,48.97,48.93,48.94,92425.0,37.1945,37.2173,37.1869,37.1945,92425.0
2016-10-12 12:50:00,48.95,48.97,48.93,48.96,96484.0,37.2021,37.2173,37.1869,37.2097,96484.0
2016-10-12 12:55:00,48.95,48.97,48.91,48.95,154369.0,37.2021,37.2173,37.1717,37.2021,154369.0
2016-10-12 13:00:00,48.95,48.96,48.9,48.91,72882.0,37.2021,37.2097,37.1641,37.1717,72882.0
2016-10-12 13:05:00,48.9,48.97,48.89,48.95,76693.0,37.1641,37.2173,37.1565,37.2021,76693.0
2016-10-12 13:10:00,48.95,48.96,48.9,48.96,81987.0,37.2021,37.2097,37.1641,37.2097,81987.0
2016-10-12 13:15:00,48.95,48.97,48.92,48.94,74158.0,37.2021,37.2173,37.1793,37.1945,74158.0
2016-10-12 13:20:00,48.94,48.98,48.92,48.94,73144.0,37.1945,37.2249,37.1793,37.1945,73144.0
2016-10-12 13:25:00,48.94,48.95,48.91,48.93,40067.0,37.1945,37.2021,37.1717,37.1869,40067.0
2016-10-12 13:30:00,48.93,48.94,48.88,48.89,43120.0,37.1869,37.1945,37.1489,37.1565,43120.0
2016-10-12 13:35:00,48.89,48.89,48.86,48.87,41704.0,37.1565,37.1565,37.1337,37.1413,41704.0
2016-10-12 13:40:00,48.86,48.87,48.81,48.82,108021.0,37.1337,37.1413,37.0957,37.1033,108021.0
2016-10-12 13:45:00,48.82,48.87,48.79,48.82,136760.0,37.1033,37.1413,37.0805,37.1033,136760.0
2016-10-12 13:50:00,48.81,48.86,48.81,48.85,64939.0,37.0957,37.1337,37.0957,37.1261,64939.0
2016-10-12 13:55:00,48.84,48.9,48.82,48.9,87394.0,37.1185,37.1641,37.1033,37.1641,87394.0
2016-10-12 14:00:00,48.9,48.93,48.74,48.81,351895.0,37.1641,37.1869,37.0425,37.0957,351895.0
2016-10-12 14:05:00,48.81,48.88,48.78,48.87,226422.0,37.0957,37.1489,37.0729,37.1413,226422.0
2016-10-12 14:10:00,48.88,48.91,48.85,48.89,138237.0,37.1489,37.1717,37.1261,37.1565,138237.0
2016-10-12 14:15:00,48.9,48.95,48.84,48.84,120483.0,37.1641,37.2021,37.1185,37.1185,120483.0
2016-10-12 14:20:00,48.85,48.86,48.8,48.8,81758.0,37.1261,37.1337,37.0881,37.0881,81758.0
2016-10-12 14:25:00,48.81,48.83,48.7,48.73,177803.0,37.0957,37.1109,37.0121,37.0349,177803.0
2016-10-12 14:30:00,48.72,48.74,48.7,48.71,111918.0,37.0273,37.0425,37.0121,37.0197,111918.0
2016-10-12 14:35:00,48.71,48.75,48.7,48.73,87098.0,37.0197,37.0501,37.0121,37.0349,87098.0
2016-10-12 14:40:00,48.72,48.74,48.68,48.72,154309.0,37.0273,37.0425,36.9969,37.0273,154309.0
2016-10-12 14:45:00,48.72,48.73,48.66,48.71,83336.0,37.0273,37.0349,36.9817,37.0197,83336.0
2016-10-12 14:50:00,48.72,48.77,48.72,48.73,59386.0,37.0273,37.0653,37.0273,37.0349,59386.0
2016-10-12 14:55:00,48.74,48.76,48.72,48.72,68605.0,37.0425,37.0577,37.0273,37.0273,68605.0
2016-10-12 15:00:00,48.72,48.75,48.7,48.75,118836.0,37.0273,37.0501,37.0121,37.0501,118836.0
2016-10-12 15:05:00,48.75,48.8,48.74,48.78,84930.0,37.0501,37.0881,37.0425,37.0729,84930.0
2016-10-12 15:10:00,48.78,48.82,48.77,48.8,67579.0,37.0729,37.1033,37.0653,37.0881,67579.0
2016-10-12 15:15:00,48.8,48.83,48.78,48.81,68551.0,37.0881,37.1109,37.0729,37.0957,68551.0
2016-10-12 15:20:00,48.81,48.84,48.8,48.8,131228.0,37.0957,37.1185,37.0881,37.0881,131228.0
2016-10-12 15:25:00,48.79,48.8,48.75,48.77,76232.0,37.0805,37.0881,37.0501,37.0653,76232.0
2016-10-12 15:30:00,48.77,48.78,48.72,48.73,143113.0,37.0653,37.0729,37.0273,37.0349,143113.0
2016-10-12 15:35:00,48.72,48.81,48.72,48.81,112685.0,37.0273,37.0957,37.0273,37.0957,112685.0
2016-10-12 15:40:00,48.81,48.84,48.78,48.79,122279.0,37.0957,37.1185,37.0729,37.0805,122279.0
2016-10-12 15:45:00,48.79,48.86,48.79,48.84,156119.0,37.0805,37.1337,37.0805,37.1185,156119.0
2016-10-12 15:50:00,48.84,48.84,48.76,48.76,323624.0,37.1185,37.1185,37.0577,37.0577,323624.0
2016-10-12 15:55:00,48.76,48.78,48.68,48.71,906017.0,37.0577,37.0729,36.9969,37.0197,906017.0
2016-10-13 09:30:00,47.92,48.1,47.69,47.85,1304447.0,36.4193,36.5561,36.2445,36.3661,1304447.0
2016-10-13 09:35:00,47.84,47.94,47.76,47.86,709709.0,36.3585,36.4345,36.2977,36.3737,709709.0
2016-10-13 09:40:00,47.86,47.9,47.73,47.77,528000.0,36.3737,36.4041,36.2749,36.3053,528000.0
2016-10-13 09:45:00,47.77,47.8,47.69,47.7,566210.0,36.3053,36.3281,36.2445,36.2521,566210.0
2016-10-13 09:50:00,47.69,47.7,47.54,47.58,479237.0,36.2445,36.2521,36.1305,36.1609,479237.0
2016-10-13 09:55:00,47.58,47.72,47.57,47.69,510315.0,36.1609,36.2673,36.1533,36.2445,510315.0
2016-10-13 10:00:00,47.7,47.7,47.57,47.62,361787.0,36.2521,36.2521,36.1533,36.1913,361787.0
2016-10-13 10:05:00,47.62,47.72,47.58,47.72,234156.0,36.1913,36.2673,36.1609,36.2673,234156.0
2016-10-13 10:10:00,47.73,47.81,47.63,47.73,471162.0,36.2749,36.3357,36.1989,36.2749,471162.0
2016-10-13 10:15:00,47.73,47.82,47.69,47.76,423328.0,36.2749,36.3433,36.2445,36.2977,423328.0
2016-10-13 10:20:00,47.76,47.78,47.69,47.73,179419.0,36.2977,36.3129,36.2445,36.2749,179419.0
2016-10-13 10:25:00,47.73,47.75,47.63,47.67,211822.0,36.2749,36.2901,36.1989,36.2293,211822.0
2016-10-13 10:30:00,47.67,47.69,47.59,47.69,216911.0,36.2293,36.2445,36.1685,36.2445,216911.0
2016-10-13 10:35:00,47.69,47.78,47.69,47.71,180689.0,36.2445,36.3129,36.2445,36.2597,180689.0
2016-10-13 10:40:00,47.7,47.79,47.68,47.68,372438.0,36.2521,36.3205,36.2369,36.2369,372438.0
2016-10-13 10:45:00,47.69,47.69,47.56,47.58,298176.0,36.2445,36.2445,36.1457,36.1609,298176.0
2016-10-13 10:50:00,47.59,47.66,47.55,47.57,275672.0,36.1685,36.2217,36.1381,36.1533,275672.0
2016-10-13 10:55:00,47.57,47.7,47.54,47.7,177940.0,36.1533,36.2521,36.1305,36.2521,177940.0
2016-10-13 11:00:00,47.7,47.72,47.62,47.65,165526.0,36.2521,36.2673,36.1913,36.2141,165526.0
2016-10-13 11:05:00,47.66,47.73,47.63,47.71,179152.0,36.2217,36.2749,36.1989,36.2597,179152.0
2016-10-13 11:10:00,47.7,47.78,47.68,47.75,157416.0,36.2521,36.3129,36.2369,36.2901,157416.0
2016-10-13 11:15:00,47.75,47.92,47.74,47.86,331811.0,36.2901,36.4193,36.2825,36.3737,331811.0
2016-10-13 11:20:00,47.87,47.96,47.85,47.96,210035.0,36.3813,36.4497,36.3661,36.4497,210035.0
2016-10-13 11:25:00,47.95,48.04,47.95,47.98,274093.0,36.4421,36.5105,36.4421,36.4649,274093.0
2016-10-13 11:30:00,47.98,48.05,47.97,48.02,241964.0,36.4649,36.5181,36.4573,36.4953,241964.0
2016-10-13 11:35:00,48.02,48.03,47.88,47.89,125916.0,36.4953,36.5029,36.3889,36.3965,125916.0
2016-10-13 11:40:00,47.89,47.94,47.85,47.87,163921.0,36.3965,36.4345,36.3661,36.3813,163921.0
2016-10-13 11:45:00,47.87,47.94,47.8,47.87,250576.0,36.3813,36.4345,36.3281,36.3813,250576.0
2016-10-13 11:50:00,47.87,47.93,47.85,47.86,86566.0,36.3813,36.4269,36.3661,36.3737,86566.0
2016-10-13 11:55:00,47.86,47.91,47.81,47.87,124985.0,36.3737,36.4117,36.3357,36.3813,124985.0
2016-10-13 12:00:00,47.87,47.87,47.8,47.82,122567.0,36.3813,36.3813,36.3281,36.3433,122567.0
2016-10-13 12:05:00,47.82,47.87,47.78,47.85,251854.0,36.3433,36.3813,36.3129,36.3661,251854.0
2016-10-13 12:10:00,47.84,47.91,47.82,47.9,120162.0,36.3585,36.4117,36.3433,36.4041,120162.0
2016-10-13 12:15:00,47.9,47.96,47.9,47.94,232704.0,36.4041,36.4497,36.4041,36.4345,232704.0
2016-10-13 12:20:00,47.95,47.95,47.82,47.85,144511.0,36.4421,36.4421,36.3433,36.3661,144511.0
2016-10-13 12:25:00,47.86,47.88,47.82,47.84,80994.0,36.3737,36.3889,36.3433,36.3585,80994.0
2016-10-13 12:30:00,47.84,47.92,47.84,47.91,112904.0,36.3585,36.4193,36.3585,36.4117,112904.0
2016-10-13 12:35:00,47.91,48.05,47.89,48.04,408119.0,36.4117,36.5181,36.3965,36.5105,408119.0
2016-10-13 12:40:00,48.05,48.09,48.03,48.09,250094.0,36.5181,36.5485,36.5029,36.5485,250094.0
2016-10-13 12:45:00,48.08,48.13,48.02,48.05,267637.0,36.5409,36.5789,36.4953,36.5181,267637.0
2016-10-13 12:50:00,48.06,48.08,48.02,48.02,87019.0,36.5257,36.5409,36.4953,36.4953,87019.0
2016-10-13 12:55:00,48.02,48.12,48.02,48.09,129365.0,36.4953,36.5713,36.4953,36.5485,129365.0
2016-10-13 13:00:00,48.08,48.09,48.04,48.07,102195.0,36.5409,36.5485,36.5105,36.5333,102195.0
2016-10-13 13:05:00,48.08,48.1,48.03,48.08,91026.0,36.5409,36.5561,36.5029,36.5409,91026.0
2016-10-13 13:10:00,48.07,48.11,48.05,48.08,208893.0,36.5333,36.5637,36.5181,36.5409,208893.0
2016-10-13 13:15:00,48.07,48.11,48.07,48.1,88112.0,36.5333,36.5637,36.5333,36.5561,88112.0
2016-10-13 13:20:00,48.09,48.12,48.06,48.07,76689.0,36.5485,36.5713,36.5257,36.5333,76689.0
2016-10-13 13:25:00,48.07,48.12,48.06,48.07,130489.0,36.5333,36.5713,36.5257,36.5333,130489.0
2016-10-13 13:30:00,48.07,48.1,48.04,48.06,65078.0,36.5333,36.5561,36.5105,36.5257,65078.0
2016-10-13 13:35:00,48.07,48.11,48.05,48.11,50054.0,36.5333,36.5637,36.5181,36.5637,50054.0
2016-10-13 13:40:00,48.11,48.15,48.08,48.09,81476.0,36.5637,36.5941,36.5409,36.5485,81476.0
2016-10-13 13:45:00,48.09,48.12,48.07,48.09,64614.0,36.5485,36.5713,36.5333,36.5485,64614.0
2016-10-13 13:50:00,48.1,48.24,48.1,48.23,171266.0,36.5561,36.6625,36.5561,36.6549,171266.0
2016-10-13 13:55:00,48.23,48.34,48.23,48.33,178331.0,36.6549,36.7385,36.6549,36.7309,178331.0
2016-10-13 14:00:00,48.33,48.41,48.29,48.41,197381.0,36.7309,36.7917,36.7005,36.7917,197381.0
2016-10-13 14:05:00,48.41,48.42,48.27,48.27,251941.0,36.7917,36.7993,36.6853,36.6853,251941.0
2016-10-13 14:10:00,48.27,48.31,48.19,48.29,194359.0,36.6853,36.7157,36.6245,36.7005,194359.0
2016-10-13 14:15:00,48.29,48.32,48.26,48.27,151620.0,36.7005,36.7233,36.6777,36.6853,151620.0
2016-10-13 14:20:00,48.27,48.38,48.27,48.36,122617.0,36.6853,36.7689,36.6853,36.7537,122617.0
2016-10-13 14:25:00,48.36,48.4,48.33,48.38,135406.0,36.7537,36.7841,36.7309,36.7689,135406.0
2016-10-13 14:30:00,48.38,48.44,48.32,48.36,164272.0,36.7689,36.8145,36.7233,36.7537,164272.0
2016-10-13 14:35:00,48.35,48.39,48.33,48.38,196525.0,36.7461,36.7765,36.7309,36.7689,196525.0
2016-10-13 14:40:00,48.38,48.39,48.32,48.34,125764.0,36.7689,36.7765,36.7233,36.7385,125764.0
2016-10-13 14:45:00,48.34,48.39,48.32,48.34,189352.0,36.7385,36.7765,36.7233,36.7385,189352.0
2016-10-13 14:50:00,48.34,48.46,48.34,48.43,110725.0,36.7385,36.8297,36.7385,36.8069,110725.0
2016-10-13 14:55:00,48.44,48.48,48.41,48.48,118403.0,36.8145,36.8449,36.7917,36.8449,118403.0
2016-10-13 15:00:00,48.47,48.48,48.4,48.42,120905.0,36.8373,36.8449,36.7841,36.7993,120905.0
2016-10-13 15:05:00,48.42,48.44,48.36,48.44,166286.0,36.7993,36.8145,36.7537,36.8145,166286.0
2016-10-13 15:10:00,48.44,48.54,48.43,48.51,209437.0,36.8145,36.8905,36.8069,36.8677,209437.0
2016-10-13 15:15:00,48.5,48.53,48.47,48.52,181204.0,36.8601,36.8829,36.8373,36.8753,181204.0
2016-10-13 15:20:00,48.52,48.6,48.51,48.59,185305.0,36.8753,36.9361,36.8677,36.9285,185305.0
2016-10-13 15:25:00,48.58,48.59,48.54,48.56,373126.0,36.9209,36.9285,36.8905,36.9057,373126.0
2016-10-13 15:30:00,48.55,48.6,48.54,48.59,424971.0,36.8981,36.9361,36.8905,36.9285,424971.0
2016-10-13 15:35:00,48.59,48.64,48.53,48.59,471094.0,36.9285,36.9665,36.8829,36.9285,471094.0
2016-10-13 15:40:00,48.59,48.68,48.58,48.65,449281.0,36.9285,36.9969,36.9209,36.9741,449281.0
2016-10-13 15:45:00,48.64,48.65,48.57,48.57,330145.0,36.9665,36.9741,36.9133,36.9133,330145.0
2016-10-13 15:50:00,48.57,48.58,48.5,48.56,691558.0,36.9133,36.9209,36.8601,36.9057,691558.0
2016-10-13 15:55:00,48.55,48.56,48.45,48.47,1113930.0,36.8981,36.9057,36.8221,36.8373,1113930.0
2016-10-14 09:30:00,49.6,49.95,49.5,49.64,2099935.0,37.6961,37.9621,37.6201,37.7265,2099935.0
2016-10-14 09:35:00,49.64,49.66,49.36,49.62,865413.0,37.7265,37.7417,37.5137,37.7113,865413.0
2016-10-14 09:40:00,49.63,49.8,49.58,49.64,651128.0,37.7189,37.8481,37.6809,37.7265,651128.0
2016-10-14 09:45:00,49.64,49.8,49.61,49.7,615596.0,37.7265,37.8481,37.7037,37.7721,615596.0
2016-10-14 09:50:00,49.7,49.71,49.5,49.59,495677.0,37.7721,37.7797,37.6201,37.6885,495677.0
2016-10-14 09:55:00,49.58,49.7,49.52,49.52,415044.0,37.6809,37.7721,37.6353,37.6353,415044.0
2016-10-14 10:00:00,49.52,49.54,49.41,49.45,639194.0,37.6353,37.6505,37.5517,37.5821,639194.0
2016-10-14 10:05:00,49.44,49.49,49.33,49.41,498327.0,37.5745,37.6125,37.4909,37.5517,498327.0
2016-10-14 10:10:00,49.41,49.49,49.33,49.34,289460.0,37.5517,37.6125,37.4909,37.4985,289460.0
2016-10-14 10:15:00,49.34,49.49,49.33,49.48,227183.0,37.4985,37.6125,37.4909,37.6049,227183.0
2016-10-14 10:20:00,49.47,49.5,49.35,49.35,213139.0,37.5973,37.6201,37.5061,37.5061,213139.0
2016-10-14 10:25:00,49.36,49.36,48.9,49.0,945304.0,37.5137,37.5137,37.1641,37.2401,945304.0
2016-10-14 10:30:00,49.0,49.05,48.93,48.94,697033.0,37.2401,37.2781,37.1869,37.1945,697033.0
2016-10-14 10:35:00,48.94,49.0,48.81,49.0,462422.0,37.1945,37.2401,37.0957,37.2401,462422.0
2016-10-14 10:40:00,49.0,49.01,48.9,48.96,371936.0,37.2401,37.2477,37.1641,37.2097,371936.0
2016-10-14 10:45:00,48.97,49.02,48.89,48.9,296387.0,37.2173,37.2553,37.1565,37.1641,296387.0
2016-10-14 10:50:00,48.9,48.91,48.64,48.75,415181.0,37.1641,37.1717,36.9665,37.0501,415181.0
2016-10-14 10:55:00,48.76,48.9,48.75,48.79,217655.0,37.0577,37.1641,37.0501,37.0805,217655.0
2016-10-14 11:00:00,48.78,48.79,48.62,48.65,265629.0,37.0729,37.0805,36.9513,36.9741,265629.0
2016-10-14 11:05:00,48.64,48.75,48.56,48.67,423523.0,36.9665,37.0501,36.9057,36.9893,423523.0
2016-10-14 11:10:00,48.66,48.69,48.42,48.47,673994.0,36.9817,37.0045,36.7993,36.8373,673994.0
2016-10-14 11:15:00,48.46,48.56,48.43,48.51,400360.0,36.8297,36.9057,36.8069,36.8677,400360.0
2016-10-14 11:20:00,48.5,48.67,48.46,48.64,354063.0,36.8601,36.9893,36.8297,36.9665,354063.0
2016-10-14 11:25:00,48.64,48.69,48.58,48.61,247479.0,36.9665,37.0045,36.9209,36.9437,247479.0
2016-10-14 11:30:00,48.6,48.68,48.52,48.67,334053.0,36.9361,36.9969,36.8753,36.9893,334053.0
2016-10-14 11:35:00,48.67,48.85,48.65,48.83,493100.0,36.9893,37.1261,36.9741,37.1109,493100.0
2016-10-14 11:40:00,48.83,48.87,48.75,48.75,258344.0,37.1109,37.1413,37.0501,37.0501,258344.0
2016-10-14 11:45:00,48.76,48.76,48.63,48.66,368224.0,37.0577,37.0577,36.9589,36.9817,368224.0
2016-10-14 11:50:00,48.66,48.73,48.64,48.73,143253.0,36.9817,37.0349,36.9665,37.0349,143253.0
2016-10-14 11:55:00,48.72,48.77,48.63,48.7,175098.0,37.0273,37.0653,36.9589,37.0121,175098.0
2016-10-14 12:00:00,48.7,48.7,48.54,48.6,259013.0,37.0121,37.0121,36.8905,36.9361,259013.0
2016-10-14 12:05:00,48.6,48.64,48.55,48.6,152614.0,36.9361,36.9665,36.8981,36.9361,152614.0
2016-10-14 12:10:00,48.6,48.6,48.47,48.54,335164.0,36.9361,36.9361,36.8373,36.8905,335164.0
2016-10-14 12:15:00,48.53,48.54,48.39,48.47,316858.0,36.8829,36.8905,36.7765,36.8373,316858.0
2016-10-14 12:20:00,48.48,48.53,48.45,48.52,160812.0,36.8449,36.8829,36.8221,36.8753,160812.0
2016-10-14 12:25:00,48.51,48.57,48.48,48.57,160837.0,36.8677,36.9133,36.8449,36.9133,160837.0
2016-10-14 12:30:00,48.57,48.65,48.54,48.62,192897.0,36.9133,36.9741,36.8905,36.9513,192897.0
2016-10-14 12:35:00,48.62,48.73,48.61,48.7,145085.0,36.9513,37.0349,36.9437,37.0121,145085.0
2016-10-14 12:40:00,48.69,48.75,48.69,48.71,152003.0,37.0045,37.0501,37.0045,37.0197,152003.0
2016-10-14 12:45:00,48.71,48.74,48.68,48.7,135122.0,37.0197,37.0425,36.9969,37.0121,135122.0
2016-10-14 12:50:00,48.7,48.71,48.62,48.71,102749.0,37.0121,37.0197,36.9513,37.0197,102749.0
2016-10-14 12:55:00,48.71,48.71,48.64,48.64,116248.0,37.0197,37.0197,36.9665,36.9665,116248.0
2016-10-14 13:00:00,48.64,48.64,48.51,48.52,159214.0,36.9665,36.9665,36.8677,36.8753,159214.0
2016-10-14 13:05:00,48.52,48.71,48.52,48.71,174472.0,36.8753,37.0197,36.8753,37.0197,174472.0
2016-10-14 13:10:00,48.7,48.71,48.66,48.66,85109.0,37.0121,37.0197,36.9817,36.9817,85109.0
2016-10-14 13:15:00,48.66,48.74,48.65,48.71,123877.0,36.9817,37.0425,36.9741,37.0197,123877.0
2016-10-14 13:20:00,48.72,48.79,48.69,48.73,134441.0,37.0273,37.0805,37.0045,37.0349,134441.0
2016-10-14 13:25:00,48.73,48.75,48.68,48.72,165187.0,37.0349,37.0501,36.9969,37.0273,165187.0
2016-10-14 13:30:00,48.72,48.75,48.58,48.73,226088.0,37.0273,37.0501,36.9209,37.0349,226088.0
2016-10-14 13:35:00,48.73,48.79,48.62,48.67,176634.0,37.0349,37.0805,36.9513,36.9893,176634.0
2016-10-14 13:40:00,48.67,48.72,48.61,48.72,87511.0,36.9893,37.0273,36.9437,37.0273,87511.0
2016-10-14 13:45:00,48.72,48.74,48.66,48.72,117298.0,37.0273,37.0425,36.9817,37.0273,117298.0
2016-10-14 13:50:00,48.71,48.72,48.64,48.7,131236.0,37.0197,37.0273,36.9665,37.0121,131236.0
2016-10-14 13:55:00,48.7,48.8,48.7,48.73,163913.0,37.0121,37.0881,37.0121,37.0349,163913.0
2016-10-14 14:00:00,48.74,48.75,48.64,48.68,118914.0,37.0425,37.0501,36.9665,36.9969,118914.0
2016-10-14 14:05:00,48.68,48.69,48.6,48.65,108042.0,36.9969,37.0045,36.9361,36.9741,108042.0
2016-10-14 14:10:00,48.64,48.65,48.57,48.59,115857.0,36.9665,36.9741,36.9133,36.9285,115857.0
2016-10-14 14:15:00,48.59,48.67,48.55,48.66,100420.0,36.9285,36.9893,36.8981,36.9817,100420.0
2016-10-14 14:20:00,48.66,48.77,48.64,48.74,146004.0,36.9817,37.0653,36.9665,37.0425,146004.0
2016-10-14 14:25:00,48.75,48.8,48.71,48.78,146803.0,37.0501,37.0881,37.0197,37.0729,146803.0
2016-10-14 14:30:00,48.78,48.82,48.68,48.71,138795.0,37.0729,37.1033,36.9969,37.0197,138795.0
2016-10-14 14:35:00,48.72,48.75,48.68,48.7,102657.0,37.0273,37.0501,36.9969,37.0121,102657.0
2016-10-14 14:40:00,48.7,48.8,48.7,48.8,125160.0,37.0121,37.0881,37.0121,37.0881,125160.0
2016-10-14 14:45:00,48.8,48.81,48.73,48.79,115494.0,37.0881,37.0957,37.0349,37.0805,115494.0
2016-10-14 14:50:00,48.79,48.81,48.73,48.76,173318.0,37.0805,37.0957,37.0349,37.0577,173318.0
2016-10-14 14:55:00,48.75,48.77,48.71,48.75,129543.0,37.0501,37.0653,37.0197,37.0501,129543.0
2016-10-14 15:00:00,48.76,48.8,48.69,48.71,174957.0,37.0577,37.0881,37.0045,37.0197,174957.0
2016-10-14 15:05:00,48.71,48.78,48.71,48.74,256285.0,37.0197,37.0729,37.0197,37.0425,256285.0
2016-10-14 15:10:00,48.74,48.77,48.72,48.73,182402.0,37.0425,37.0653,37.0273,37.0349,182402.0
2016-10-14 15:15:00,48.73,48.82,48.71,48.82,285647.0,37.0349,37.1033,37.0197,37.1033,285647.0
2016-10-14 15:20:00,48.81,48.85,48.8,48.84,163067.0,37.0957,37.1261,37.0881,37.1185,163067.0
2016-10-14 15:25:00,48.84,48.84,48.8,48.83,160787.0,37.1185,37.1185,37.0881,37.1109,160787.0
2016-10-14 15:30:00,48.83,48.87,48.77,48.84,198755.0,37.1109,37.1413,37.0653,37.1185,198755.0
2016-10-14 15:35:00,48.84,48.9,48.82,48.89,257721.0,37.1185,37.1641,37.1033,37.1565,257721.0
2016-10-14 15:40:00,48.89,48.92,48.87,48.89,256833.0,37.1565,37.1793,37.1413,37.1565,256833.0
2016-10-14 15:45:00,48.88,48.89,48.8,48.83,262708.0,37.1489,37.1565,37.0881,37.1109,262708.0
2016-10-14 15:50:00,48.83,48.85,48.76,48.82,381502.0,37.1109,37.1261,37.0577,37.1033,381502.0
2016-10-14 15:55:00,48.82,48.83,48.61,48.62,1304470.0,37.1033,37.1109,36.9437,36.9513,1304470.0
2016-10-17 09:30:00,48.54,48.83,48.54,48.77,732246.0,36.8905,37.1109,36.8905,37.0653,732246.0
2016-10-17 09:35:00,48.77,48.95,48.69,48.93,543056.0,37.0653,37.2021,37.0045,37.1869,543056.0
2016-10-17 09:40:00,48.93,49.07,48.93,49.02,655979.0,37.1869,37.2933,37.1869,37.2553,655979.0
2016-10-17 09:45:00,49.02,49.06,48.92,48.97,569099.0,37.2553,37.2857,37.1793,37.2173,569099.0
2016-10-17 09:50:00,48.97,49.01,48.79,48.8,459337.0,37.2173,37.2477,37.0805,37.0881,459337.0
2016-10-17 09:55:00,48.81,48.91,48.78,48.82,523638.0,37.0957,37.1717,37.0729,37.1033,523638.0
2016-10-17 10:00:00,48.83,48.94,48.79,48.89,495404.0,37.1109,37.1945,37.0805,37.1565,495404.0
2016-10-17 10:05:00,48.89,48.95,48.82,48.94,441641.0,37.1565,37.2021,37.1033,37.1945,441641.0
2016-10-17 10:10:00,48.94,49.03,48.94,48.99,409231.0,37.1945,37.2629,37.1945,37.2325,409231.0
2016-10-17 10:15:00,48.99,49.01,48.94,48.96,265161.0,37.2325,37.2477,37.1945,37.2097,265161.0
2016-10-17 10:20:00,48.97,49.11,48.9,49.1,345349.0,37.2173,37.3237,37.1641,37.3161,345349.0
2016-10-17 10:25:00,49.09,49.14,49.03,49.03,273396.0,37.3085,37.3465,37.2629,37.2629,273396.0
2016-10-17 10:30:00,49.02,49.05,48.83,48.84,230185.0,37.2553,37.2781,37.1109,37.1185,230185.0
2016-10-17 10:35:00,48.84,48.89,48.81,48.82,255802.0,37.1185,37.1565,37.0957,37.1033,255802.0
2016-10-17 10:40:00,48.83,48.84,48.72,48.77,217825.0,37.1109,37.1185,37.0273,37.0653,217825.0
2016-10-17 10:45:00,48.77,48.79,48.6,48.67,362012.0,37.0653,37.0805,36.9361,36.9893,362012.0
2016-10-17 10:50:00,48.68,48.71,48.6,48.64,175689.0,36.9969,37.0197,36.9361,36.9665,175689.0
2016-10-17 10:55:00,48.64,48.75,48.62,48.74,215218.0,36.9665,37.0501,36.9513,37.0425,215218.0
2016-10-17 11:00:00,48.74,48.77,48.68,48.74,177240.0,37.0425,37.0653,36.9969,37.0425,177240.0
2016-10-17 11:05:00,48.73,48.77,48.7,48.75,150748.0,37.0349,37.0653,37.0121,37.0501,150748.0
2016-10-17 11:10:00,48.75,48.75,48.7,48.72,152227.0,37.0501,37.0501,37.0121,37.0273,152227.0
2016-10-17 11:15:00,48.72,48.78,48.68,48.77,111432.0,37.0273,37.0729,36.9969,37.0653,111432.0
2016-10-17 11:20:00,48.76,48.76,48.66,48.71,122197.0,37.0577,37.0577,36.9817,37.0197,122197.0
2016-10-17 11:25:00,48.71,48.72,48.63,48.65,192695.0,37.0197,37.0273,36.9589,36.9741,192695.0
2016-10-17 11:30:00,48.65,48.7,48.63,48.68,116813.0,36.9741,37.0121,36.9589,36.9969,116813.0
2016-10-17 11:35:00,48.69,48.69,48.59,48.65,136616.0,37.0045,37.0045,36.9285,36.9741,136616.0
2016-10-17 11:40:00,48.65,48.71,48.62,48.69,175595.0,36.9741,37.0197,36.9513,37.0045,175595.0
2016-10-17 11:45:00,48.69,48.72,48.64,48.69,94467.0,37.0045,37.0273,36.9665,37.0045,94467.0
2016-10-17 11:50:00,48.69,48.78,48.68,48.78,88990.0,37.0045,37.0729,36.9969,37.0729,88990.0
2016-10-17 11:55:00,48.79,48.82,48.76,48.82,125964.0,37.0805,37.1033,37.0577,37.1033,125964.0
2016-10-17 12:00:00,48.82,48.83,48.78,48.8,84383.0,37.1033,37.1109,37.0729,37.0881,84383.0
2016-10-17 12:05:00,48.8,48.84,48.74,48.76,85595.0,37.0881,37.1185,37.0425,37.0577,85595.0
2016-10-17 12:10:00,48.76,48.78,48.69,48.76,88664.0,37.0577,37.0729,37.0045,37.0577,88664.0
2016-10-17 12:15:00,48.75,48.77,48.73,48.76,92755.0,37.0501,37.0653,37.0349,37.0577,92755.0
2016-10-17 12:20:00,48.77,48.82,48.76,48.77,113983.0,37.0653,37.1033,37.0577,37.0653,113983.0
2016-10-17 12:25:00,48.77,48.77,48.68,48.69,60845.0,37.0653,37.0653,36.9969,37.0045,60845.0
2016-10-17 12:30:00,48.69,48.75,48.68,48.74,83320.0,37.0045,37.0501,36.9969,37.0425,83320.0
2016-10-17 12:35:00,48.74,48.77,48.7,48.7,82198.0,37.0425,37.0653,37.0121,37.0121,82198.0
2016-10-17 12:40:00,48.7,48.7,48.63,48.64,88574.0,37.0121,37.0121,36.9589,36.9665,88574.0
2016-10-17 12:45:00,48.63,48.65,48.59,48.63,67561.0,36.9589,36.9741,36.9285,36.9589,67561.0
2016-10-17 12:50:00,48.62,48.65,48.55,48.56,158120.0,36.9513,36.9741,36.8981,36.9057,158120.0
2016-10-17 12:55:00,48.55,48.6,48.55,48.56,93832.0,36.8981,36.9361,36.8981,36.9057,93832.0
2016-10-17 13:00:00,48.55,48.6,48.53,48.55,107666.0,36.8981,36.9361,36.8829,36.8981,107666.0
2016-10-17 13:05:00,48.55,48.56,48.52,48.55,109238.0,36.8981,36.9057,36.8753,36.8981,109238.0
2016-10-17 13:10:00,48.55,48.58,48.51,48.57,81900.0,36.8981,36.9209,36.8677,36.9133,81900.0
2016-10-17 13:15:00,48.57,48.57,48.48,48.52,104526.0,36.9133,36.9133,36.8449,36.8753,104526.0
2016-10-17 13:20:00,48.52,48.54,48.44,48.47,81594.0,36.8753,36.8905,36.8145,36.8373,81594.0
2016-10-17 13:25:00,48.46,48.48,48.44,48.45,65172.0,36.8297,36.8449,36.8145,36.8221,65172.0
2016-10-17 13:30:00,48.46,48.47,48.42,48.46,93016.0,36.8297,36.8373,36.7993,36.8297,93016.0
2016-10-17 13:35:00,48.46,48.54,48.45,48.54,74972.0,36.8297,36.8905,36.8221,36.8905,74972.0
2016-10-17 13:40:00,48.54,48.62,48.52,48.58,125545.0,36.8905,36.9513,36.8753,36.9209,125545.0
2016-10-17 13:45:00,48.57,48.58,48.5,48.5,79602.0,36.9133,36.9209,36.8601,36.8601,79602.0
2016-10-17 13:50:00,48.5,48.54,48.49,48.54,62071.0,36.8601,36.8905,36.8525,36.8905,62071.0
2016-10-17 13:55:00,48.54,48.55,48.41,48.43,142917.0,36.8905,36.8981,36.7917,36.8069,142917.0
2016-10-17 14:00:00,48.43,48.58,48.42,48.57,107583.0,36.8069,36.9209,36.7993,36.9133,107583.0
2016-10-17 14:05:00,48.58,48.6,48.55,48.59,148983.0,36.9209,36.9361,36.8981,36.9285,148983.0
2016-10-17 14:10:00,48.59,48.69,48.57,48.68,129789.0,36.9285,37.0045,36.9133,36.9969,129789.0
2016-10-17 14:15:00,48.68,48.71,48.64,48.66,167804.0,36.9969,37.0197,36.9665,36.9817,167804.0
2016-10-17 14:20:00,48.65,48.68,48.63,48.64,96648.0,36.9741,36.9969,36.9589,36.9665,96648.0
2016-10-17 14:25:00,48.64,48.67,48.59,48.62,109498.0,36.9665,36.9893,36.9285,36.9513,109498.0
2016-10-17 14:30:00,48.62,48.62,48.57,48.58,71699.0,36.9513,36.9513,36.9133,36.9209,71699.0
2016-10-17 14:35:00,48.59,48.6,48.57,48.58,63207.0,36.9285,36.9361,36.9133,36.9209,63207.0
2016-10-17 14:40:00,48.57,48.62,48.57,48.62,81620.0,36.9133,36.9513,36.9133,36.9513,81620.0
2016-10-17 14:45:00,48.61,48.62,48.6,48.62,55658.0,36.9437,36.9513,36.9361,36.9513,55658.0
2016-10-17 14:50:00,48.62,48.64,48.61,48.64,133789.0,36.9513,36.9665,36.9437,36.9665,133789.0
2016-10-17 14:55:00,48.64,48.75,48.62,48.71,306399.0,36.9665,37.0501,36.9513,37.0197,306399.0
2016-10-17 15:00:00,48.71,48.72,48.66,48.68,150622.0,37.0197,37.0273,36.9817,36.9969,150622.0
2016-10-17 15:05:00,48.67,48.67,48.61,48.64,104634.0,36.9893,36.9893,36.9437,36.9665,104634.0
2016-10-17 15:10:00,48.64,48.64,48.57,48.58,122885.0,36.9665,36.9665,36.9133,36.9209,122885.0
2016-10-17 15:15:00,48.59,48.61,48.57,48.58,190664.0,36.9285,36.9437,36.9133,36.9209,190664.0
2016-10-17 15:20:00,48.59,48.68,48.58,48.65,120626.0,36.9285,36.9969,36.9209,36.9741,120626.0
2016-10-17 15:25:00,48.65,48.66,48.62,48.64,85209.0,36.9741,36.9817,36.9513,36.9665,85209.0
2016-10-17 15:30:00,48.64,48.64,48.58,48.61,166107.0,36.9665,36.9665,36.9209,36.9437,166107.0
2016-10-17 15:35:00,48.61,48.67,48.61,48.63,120107.0,36.9437,36.9893,36.9437,36.9589,120107.0
2016-10-17 15:40:00,48.64,48.66,48.61,48.62,120040.0,36.9665,36.9817,36.9437,36.9513,120040.0
2016-10-17 15:45:00,48.62,48.66,48.61,48.62,297450.0,36.9513,36.9817,36.9437,36.9513,297450.0
2016-10-17 15:50:00,48.61,48.61,48.58,48.59,180301.0,36.9437,36.9437,36.9209,36.9285,180301.0
2016-10-17 15:55:00,48.59,48.6,48.55,48.59,624358.0,36.9285,36.9361,36.8981,36.9285,624358.0
2016-10-18 09:30:00,49.18,49.29,49.08,49.14,1008007.0,37.3769,37.4605,37.3009,37.3465,1008007.0
2016-10-18 09:35:00,49.14,49.19,48.95,49.03,713886.0,37.3465,37.3845,37.2021,37.2629,713886.0
2016-10-18 09:40:00,49.04,49.2,49.02,49.16,564913.0,37.2705,37.3921,37.2553,37.3617,564913.0
2016-10-18 09:45:00,49.15,49.2,49.06,49.13,541676.0,37.3541,37.3921,37.2857,37.3389,541676.0
2016-10-18 09:50:00,49.13,49.13,48.98,49.01,719412.0,37.3389,37.3389,37.2249,37.2477,719412.0
2016-10-18 09:55:00,49.01,49.05,48.98,49.04,248291.0,37.2477,37.2781,37.2249,37.2705,248291.0
2016-10-18 10:00:00,49.04,49.08,48.98,49.04,360723.0,37.2705,37.3009,37.2249,37.2705,360723.0
2016-10-18 10:05:00,49.03,49.1,49.03,49.05,169092.0,37.2629,37.3161,37.2629,37.2781,169092.0
2016-10-18 10:10:00,49.05,49.09,49.01,49.02,404544.0,37.2781,37.3085,37.2477,37.2553,404544.0
2016-10-18 10:15:00,49.02,49.07,48.94,48.94,248300.0,37.2553,37.2933,37.1945,37.1945,248300.0
2016-10-18 10:20:00,48.93,48.94,48.81,48.88,334634.0,37.1869,37.1945,37.0957,37.1489,334634.0
2016-10-18 10:25:00,48.88,48.9,48.86,48.88,203113.0,37.1489,37.1641,37.1337,37.1489,203113.0
2016-10-18 10:30:00,48.88,49.01,48.88,49.0,235532.0,37.1489,37.2477,37.1489,37.2401,235532.0
2016-10-18 10:35:00,48.99,49.03,48.94,49.02,185133.0,37.2325,37.2629,37.1945,37.2553,185133.0
2016-10-18 10:40:00,49.03,49.07,48.98,49.07,177200.0,37.2629,37.2933,37.2249,37.2933,177200.0
2016-10-18 10:45:00,49.06,49.07,49.02,49.05,120374.0,37.2857,37.2933,37.2553,37.2781,120374.0
2016-10-18 10:50:00,49.04,49.06,48.99,49.02,212872.0,37.2705,37.2857,37.2325,37.2553,212872.0
2016-10-18 10:55:00,49.01,49.04,49.0,49.04,183549.0,37.2477,37.2705,37.2401,37.2705,183549.0
2016-10-18 11:00:00,49.03,49.1,49.03,49.09,453129.0,37.2629,37.3161,37.2629,37.3085,453129.0
2016-10-18 11:05:00,49.09,49.12,49.08,49.12,264133.0,37.3085,37.3313,37.3009,37.3313,264133.0
2016-10-18 11:10:00,49.12,49.15,49.07,49.13,310807.0,37.3313,37.3541,37.2933,37.3389,310807.0
2016-10-18 11:15:00,49.13,49.15,49.09,49.13,285509.0,37.3389,37.3541,37.3085,37.3389,285509.0
2016-10-18 11:20:00,49.12,49.15,49.11,49.14,223373.0,37.3313,37.3541,37.3237,37.3465,223373.0
2016-10-18 11:25:00,49.14,49.16,49.13,49.14,244181.0,37.3465,37.3617,37.3389,37.3465,244181.0
2016-10-18 11:30:00,49.15,49.16,49.1,49.11,156957.0,37.3541,37.3617,37.3161,37.3237,156957.0
2016-10-18 11:35:00,49.12,49.13,49.09,49.12,129096.0,37.3313,37.3389,37.3085,37.3313,129096.0
2016-10-18 11:40:00,49.11,49.13,49.1,49.12,296431.0,37.3237,37.3389,37.3161,37.3313,296431.0
2016-10-18 11:45:00,49.13,49.13,49.08,49.12,252800.0,37.3389,37.3389,37.3009,37.3313,252800.0
2016-10-18 11:50:00,49.12,49.13,49.11,49.12,191698.0,37.3313,37.3389,37.3237,37.3313,191698.0
2016-10-18 11:55:00,49.12,49.13,49.11,49.12,162954.0,37.3313,37.3389,37.3237,37.3313,162954.0
2016-10-18 12:00:00,49.12,49.17,49.06,49.07,185053.0,37.3313,37.3693,37.2857,37.2933,185053.0
2016-10-18 12:05:00,49.07,49.08,49.01,49.01,71981.0,37.2933,37.3009,37.2477,37.2477,71981.0
2016-10-18 12:10:00,49.02,49.05,48.98,48.99,206455.0,37.2553,37.2781,37.2249,37.2325,206455.0
2016-10-18 12:15:00,48.99,49.03,48.99,49.01,103655.0,37.2325,37.2629,37.2325,37.2477,103655.0
2016-10-18 12:20:00,49.02,49.02,48.97,49.0,135584.0,37.2553,37.2553,37.2173,37.2401,135584.0
2016-10-18 12:25:00,49.01,49.03,48.99,49.01,72939.0,37.2477,37.2629,37.2325,37.2477,72939.0
2016-10-18 12:30:00,49.02,49.06,49.0,49.01,179602.0,37.2553,37.2857,37.2401,37.2477,179602.0
2016-10-18 12:35:00,49.01,49.03,48.99,49.0,84803.0,37.2477,37.2629,37.2325,37.2401,84803.0
2016-10-18 12:40:00,49.01,49.02,48.96,48.97,141632.0,37.2477,37.2553,37.2097,37.2173,141632.0
2016-10-18 12:45:00,48.97,49.01,48.96,49.0,147224.0,37.2173,37.2477,37.2097,37.2401,147224.0
2016-10-18 12:50:00,48.99,49.04,48.99,49.03,45476.0,37.2325,37.2705,37.2325,37.2629,45476.0
2016-10-18 12:55:00,49.02,49.03,48.97,49.02,231366.0,37.2553,37.2629,37.2173,37.2553,231366.0
2016-10-18 13:00:00,49.02,49.03,49.0,49.03,100684.0,37.2553,37.2629,37.2401,37.2629,100684.0
2016-10-18 13:05:00,49.03,49.06,49.02,49.05,107342.0,37.2629,37.2857,37.2553,37.2781,107342.0
2016-10-18 13:10:00,49.05,49.07,49.03,49.04,171610.0,37.2781,37.2933,37.2629,37.2705,171610.0
2016-10-18 13:15:00,49.04,49.05,49.0,49.05,155113.0,37.2705,37.2781,37.2401,37.2781,155113.0
2016-10-18 13:20:00,49.04,49.06,49.04,49.05,72400.0,37.2705,37.2857,37.2705,37.2781,72400.0
2016-10-18 13:25:00,49.06,49.09,49.03,49.03,110553.0,37.2857,37.3085,37.2629,37.2629,110553.0
2016-10-18 13:30:00,49.03,49.03,48.98,49.0,198882.0,37.2629,37.2629,37.2249,37.2401,198882.0
2016-10-18 13:35:00,49.0,49.08,48.99,49.05,106791.0,37.2401,37.3009,37.2325,37.2781,106791.0
2016-10-18 13:40:00,49.06,49.06,49.01,49.03,59337.0,37.2857,37.2857,37.2477,37.2629,59337.0
2016-10-18 13:45:00,49.02,49.03,48.99,49.0,56683.0,37.2553,37.2629,37.2325,37.2401,56683.0
2016-10-18 13:50:00,49.0,49.05,49.0,49.05,75704.0,37.2401,37.2781,37.2401,37.2781,75704.0
2016-10-18 13:55:00,49.05,49.07,49.02,49.05,180361.0,37.2781,37.2933,37.2553,37.2781,180361.0
2016-10-18 14:00:00,49.05,49.06,49.03,49.05,79068.0,37.2781,37.2857,37.2629,37.2781,79068.0
2016-10-18 14:05:00,49.06,49.06,49.01,49.02,91324.0,37.2857,37.2857,37.2477,37.2553,91324.0
2016-10-18 14:10:00,49.02,49.05,49.01,49.04,84828.0,37.2553,37.2781,37.2477,37.2705,84828.0
2016-10-18 14:15:00,49.04,49.05,48.98,49.03,230272.0,37.2705,37.2781,37.2249,37.2629,230272.0
2016-10-18 14:20:00,49.04,49.04,48.99,49.0,138953.0,37.2705,37.2705,37.2325,37.2401,138953.0
2016-10-18 14:25:00,49.01,49.06,49.0,49.04,111842.0,37.2477,37.2857,37.2401,37.2705,111842.0
2016-10-18 14:30:00,49.05,49.06,49.03,49.05,136869.0,37.2781,37.2857,37.2629,37.2781,136869.0
2016-10-18 14:35:00,49.04,49.05,49.03,49.03,53057.0,37.2705,37.2781,37.2629,37.2629,53057.0
2016-10-18 14:40:00,49.04,49.04,48.99,49.01,80204.0,37.2705,37.2705,37.2325,37.2477,80204.0
2016-10-18 14:45:00,49.01,49.04,48.99,49.02,119171.0,37.2477,37.2705,37.2325,37.2553,119171.0
2016-10-18 14:50:00,49.03,49.06,49.0,49.01,201287.0,37.2629,37.2857,37.2401,37.2477,201287.0
2016-10-18 14:55:00,49.01,49.04,49.01,49.03,76633.0,37.2477,37.2705,37.2477,37.2629,76633.0
2016-10-18 15:00:00,49.02,49.03,48.99,49.01,97034.0,37.2553,37.2629,37.2325,37.2477,97034.0
2016-10-18 15:05:00,49.02,49.02,48.99,49.01,82199.0,37.2553,37.2553,37.2325,37.2477,82199.0
2016-10-18 15:10:00,49.0,49.01,48.99,49.0,190594.0,37.2401,37.2477,37.2325,37.2401,190594.0
2016-10-18 15:15:00,49.0,49.01,48.99,49.0,66748.0,37.2401,37.2477,37.2325,37.2401,66748.0
2016-10-18 15:20:00,49.0,49.0,48.96,48.98,91747.0,37.2401,37.2401,37.2097,37.2249,91747.0
2016-10-18 15:25:00,48.98,49.0,48.94,48.95,140569.0,37.2249,37.2401,37.1945,37.2021,140569.0
2016-10-18 15:30:00,48.95,48.96,48.91,48.92,212687.0,37.2021,37.2097,37.1717,37.1793,212687.0
2016-10-18 15:35:00,48.93,49.01,48.92,49.0,253078.0,37.1869,37.2477,37.1793,37.2401,253078.0
2016-10-18 15:40:00,49.0,49.0,48.96,49.0,247362.0,37.2401,37.2401,37.2097,37.2401,247362.0
2016-10-18 15:45:00,48.99,49.01,48.98,49.0,315633.0,37.2325,37.2477,37.2249,37.2401,315633.0
2016-10-18 15:50:00,49.0,49.01,48.98,48.98,391425.0,37.2401,37.2477,37.2249,37.2249,391425.0
2016-10-18 15:55:00,48.98,49.01,48.96,48.98,746226.0,37.2249,37.2477,37.2097,37.2249,746226.0
2016-10-19 09:30:00,49.11,49.2,49.03,49.19,511786.0,37.3237,37.3921,37.2629,37.3845,511786.0
2016-10-19 09:35:00,49.18,49.41,49.16,49.4,544022.0,37.3769,37.5517,37.3617,37.5441,544022.0
2016-10-19 09:40:00,49.41,49.43,49.24,49.27,524635.0,37.5517,37.5669,37.4225,37.4453,524635.0
2016-10-19 09:45:00,49.26,49.42,49.2,49.4,367320.0,37.4377,37.5593,37.3921,37.5441,367320.0
2016-10-19 09:50:00,49.41,49.56,49.38,49.55,452530.0,37.5517,37.6657,37.5289,37.6581,452530.0
2016-10-19 09:55:00,49.56,49.57,49.43,49.5,393765.0,37.6657,37.6733,37.5669,37.6201,393765.0
2016-10-19 10:00:00,49.49,49.49,49.33,49.33,156955.0,37.6125,37.6125,37.4909,37.4909,156955.0
2016-10-19 10:05:00,49.33,49.34,49.24,49.33,237631.0,37.4909,37.4985,37.4225,37.4909,237631.0
2016-10-19 10:10:00,49.33,49.4,49.29,49.39,214965.0,37.4909,37.5441,37.4605,37.5365,214965.0
2016-10-19 10:15:00,49.38,49.41,49.31,49.37,129376.0,37.5289,37.5517,37.4757,37.5213,129376.0
2016-10-19 10:20:00,49.38,49.42,49.36,49.38,128493.0,37.5289,37.5593,37.5137,37.5289,128493.0
2016-10-19 10:25:00,49.39,49.42,49.35,49.41,179818.0,37.5365,37.5593,37.5061,37.5517,179818.0
2016-10-19 10:30:00,49.42,49.57,49.41,49.57,371146.0,37.5593,37.6733,37.5517,37.6733,371146.0
2016-10-19 10:35:00,49.56,49.6,49.55,49.58,328893.0,37.6657,37.6961,37.6581,37.6809,328893.0
2016-10-19 10:40:00,49.59,49.66,49.58,49.65,249553.0,37.6885,37.7417,37.6809,37.7341,249553.0
2016-10-19 10:45:00,49.66,49.69,49.64,49.69,219667.0,37.7417,37.7645,37.7265,37.7645,219667.0
2016-10-19 10:50:00,49.69,49.71,49.62,49.62,209562.0,37.7645,37.7797,37.7113,37.7113,209562.0
2016-10-19 10:55:00,49.63,49.71,49.63,49.67,127368.0,37.7189,37.7797,37.7189,37.7493,127368.0
2016-10-19 11:00:00,49.67,49.7,49.59,49.62,122340.0,37.7493,37.7721,37.6885,37.7113,122340.0
2016-10-19 11:05:00,49.62,49.64,49.58,49.61,104427.0,37.7113,37.7265,37.6809,37.7037,104427.0
2016-10-19 11:10:00,49.61,49.63,49.46,49.47,131662.0,37.7037,37.7189,37.5897,37.5973,131662.0
2016-10-19 11:15:00,49.46,49.51,49.44,49.45,170972.0,37.5897,37.6277,37.5745,37.5821,170972.0
2016-10-19 11:20:00,49.44,49.48,49.39,49.4,119739.0,37.5745,37.6049,37.5365,37.5441,119739.0
2016-10-19 11:25:00,49.4,49.48,49.39,49.45,123053.0,37.5441,37.6049,37.5365,37.5821,123053.0
2016-10-19 11:30:00,49.46,49.49,49.44,49.47,105545.0,37.5897,37.6125,37.5745,37.5973,105545.0
2016-10-19 11:35:00,49.47,49.5,49.46,49.49,171941.0,37.5973,37.6201,37.5897,37.6125,171941.0
2016-10-19 11:40:00,49.49,49.56,49.47,49.56,151646.0,37.6125,37.6657,37.5973,37.6657,151646.0
2016-10-19 11:45:00,49.56,49.59,49.53,49.56,140536.0,37.6657,37.6885,37.6429,37.6657,140536.0
2016-10-19 11:50:00,49.56,49.57,49.53,49.54,137880.0,37.6657,37.6733,37.6429,37.6505,137880.0
2016-10-19 11:55:00,49.54,49.55,49.5,49.51,102189.0,37.6505,37.6581,37.6201,37.6277,102189.0
2016-10-19 12:00:00,49.52,49.53,49.5,49.51,71336.0,37.6353,37.6429,37.6201,37.6277,71336.0
2016-10-19 12:05:00,49.52,49.53,49.5,49.53,56759.0,37.6353,37.6429,37.6201,37.6429,56759.0
2016-10-19 12:10:00,49.53,49.57,49.49,49.51,163463.0,37.6429,37.6733,37.6125,37.6277,163463.0
2016-10-19 12:15:00,49.5,49.53,49.5,49.52,114242.0,37.6201,37.6429,37.6201,37.6353,114242.0
2016-10-19 12:20:00,49.52,49.56,49.49,49.55,74900.0,37.6353,37.6657,37.6125,37.6581,74900.0
2016-10-19 12:25:00,49.55,49.56,49.51,49.51,61257.0,37.6581,37.6657,37.6277,37.6277,61257.0
2016-10-19 12:30:00,49.52,49.54,49.5,49.53,72294.0,37.6353,37.6505,37.6201,37.6429,72294.0
2016-10-19 12:35:00,49.54,49.55,49.51,49.52,69102.0,37.6505,37.6581,37.6277,37.6353,69102.0
2016-10-19 12:40:00,49.53,49.54,49.51,49.52,47363.0,37.6429,37.6505,37.6277,37.6353,47363.0
2016-10-19 12:45:00,49.51,49.54,49.5,49.54,53010.0,37.6277,37.6505,37.6201,37.6505,53010.0
2016-10-19 12:50:00,49.54,49.56,49.53,49.55,56548.0,37.6505,37.6657,37.6429,37.6581,56548.0
2016-10-19 12:55:00,49.55,49.56,49.5,49.51,62062.0,37.6581,37.6657,37.6201,37.6277,62062.0
2016-10-19 13:00:00,49.52,49.54,49.51,49.53,38708.0,37.6353,37.6505,37.6277,37.6429,38708.0
2016-10-19 13:05:00,49.53,49.54,49.48,49.48,72504.0,37.6429,37.6505,37.6049,37.6049,72504.0
2016-10-19 13:10:00,49.48,49.49,49.46,49.49,64635.0,37.6049,37.6125,37.5897,37.6125,64635.0
2016-10-19 13:15:00,49.48,49.54,49.47,49.53,132386.0,37.6049,37.6505,37.5973,37.6429,132386.0
2016-10-19 13:20:00,49.53,49.55,49.51,49.55,60768.0,37.6429,37.6581,37.6277,37.6581,60768.0
2016-10-19 13:25:00,49.54,49.55,49.53,49.54,54207.0,37.6505,37.6581,37.6429,37.6505,54207.0
2016-10-19 13:30:00,49.54,49.57,49.53,49.55,94848.0,37.6505,37.6733,37.6429,37.6581,94848.0
2016-10-19 13:35:00,49.56,49.57,49.53,49.56,46338.0,37.6657,37.6733,37.6429,37.6657,46338.0
2016-10-19 13:40:00,49.56,49.56,49.51,49.53,81174.0,37.6657,37.6657,37.6277,37.6429,81174.0
2016-10-19 13:45:00,49.53,49.56,49.52,49.52,48977.0,37.6429,37.6657,37.6353,37.6353,48977.0
2016-10-19 13:50:00,49.52,49.55,49.51,49.54,55908.0,37.6353,37.6581,37.6277,37.6505,55908.0
2016-10-19 13:55:00,49.54,49.55,49.53,49.54,42274.0,37.6505,37.6581,37.6429,37.6505,42274.0
2016-10-19 14:00:00,49.55,49.58,49.52,49.53,168146.0,37.6581,37.6809,37.6353,37.6429,168146.0
2016-10-19 14:05:00,49.54,49.56,49.53,49.53,57943.0,37.6505,37.6657,37.6429,37.6429,57943.0
2016-10-19 14:10:00,49.54,49.56,49.51,49.56,76845.0,37.6505,37.6657,37.6277,37.6657,76845.0
2016-10-19 14:15:00,49.56,49.57,49.53,49.53,87655.0,37.6657,37.6733,37.6429,37.6429,87655.0
2016-10-19 14:20:00,49.53,49.57,49.53,49.53,68766.0,37.6429,37.6733,37.6429,37.6429,68766.0
2016-10-19 14:25:00,49.54,49.57,49.49,49.51,105834.0,37.6505,37.6733,37.6125,37.6277,105834.0
2016-10-19 14:30:00,49.5,49.52,49.5,49.51,51442.0,37.6201,37.6353,37.6201,37.6277,51442.0
2016-10-19 14:35:00,49.51,49.53,49.49,49.5,75443.0,37.6277,37.6429,37.6125,37.6201,75443.0
2016-10-19 14:40:00,49.51,49.51,49.48,49.5,68913.0,37.6277,37.6277,37.6049,37.6201,68913.0
2016-10-19 14:45:00,49.51,49.53,49.49,49.53,62740.0,37.6277,37.6429,37.6125,37.6429,62740.0
2016-10-19 14:50:00,49.52,49.53,49.47,49.47,63010.0,37.6353,37.6429,37.5973,37.5973,63010.0
2016-10-19 14:55:00,49.48,49.55,49.45,49.54,135952.0,37.6049,37.6581,37.5821,37.6505,135952.0
2016-10-19 15:00:00,49.55,49.56,49.49,49.5,138946.0,37.6581,37.6657,37.6125,37.6201,138946.0
2016-10-19 15:05:00,49.5,49.53,49.5,49.52,87353.0,37.6201,37.6429,37.6201,37.6353,87353.0
2016-10-19 15:10:00,49.52,49.54,49.5,49.51,69324.0,37.6353,37.6505,37.6201,37.6277,69324.0
2016-10-19 15:15:00,49.5,49.54,49.5,49.53,89804.0,37.6201,37.6505,37.6201,37.6429,89804.0
2016-10-19 15:20:00,49.53,49.54,49.5,49.51,79885.0,37.6429,37.6505,37.6201,37.6277,79885.0
2016-10-19 15:25:00,49.51,49.55,49.51,49.54,117843.0,37.6277,37.6581,37.6277,37.6505,117843.0
2016-10-19 15:30:00,49.54,49.55,49.49,49.51,169496.0,37.6505,37.6581,37.6125,37.6277,169496.0
2016-10-19 15:35:00,49.51,49.53,49.5,49.53,144525.0,37.6277,37.6429,37.6201,37.6429,144525.0
2016-10-19 15:40:00,49.53,49.57,49.52,49.54,172906.0,37.6429,37.6733,37.6353,37.6505,172906.0
2016-10-19 15:45:00,49.54,49.55,49.49,49.52,241042.0,37.6505,37.6581,37.6125,37.6353,241042.0
2016-10-19 15:50:00,49.52,49.52,49.45,49.46,249403.0,37.6353,37.6353,37.5821,37.5897,249403.0
2016-10-19 15:55:00,49.46,49.49,49.45,49.48,448506.0,37.5897,37.6125,37.5821,37.6049,448506.0
2016-10-20 09:30:00,49.44,49.65,49.3,49.65,551682.0,37.5745,37.7341,37.4681,37.7341,551682.0
2016-10-20 09:35:00,49.65,49.83,49.59,49.6,400556.0,37.7341,37.8709,37.6885,37.6961,400556.0
2016-10-20 09:40:00,49.61,49.69,49.54,49.64,330493.0,37.7037,37.7645,37.6505,37.7265,330493.0
2016-10-20 09:45:00,49.63,49.78,49.62,49.76,327938.0,37.7189,37.8329,37.7113,37.8177,327938.0
2016-10-20 09:50:00,49.76,49.85,49.75,49.8,297995.0,37.8177,37.8861,37.8101,37.8481,297995.0
2016-10-20 09:55:00,49.8,49.89,49.8,49.84,312266.0,37.8481,37.9165,37.8481,37.8785,312266.0
2016-10-20 10:00:00,49.84,49.89,49.78,49.89,329193.0,37.8785,37.9165,37.8329,37.9165,329193.0
2016-10-20 10:05:00,49.89,49.9,49.79,49.84,323995.0,37.9165,37.9241,37.8405,37.8785,323995.0
2016-10-20 10:10:00,49.84,49.86,49.73,49.73,340042.0,37.8785,37.8937,37.7949,37.7949,340042.0
2016-10-20 10:15:00,49.74,49.75,49.66,49.66,328164.0,37.8025,37.8101,37.7417,37.7417,328164.0
2016-10-20 10:20:00,49.65,49.68,49.5,49.52,157019.0,37.7341,37.7569,37.6201,37.6353,157019.0
2016-10-20 10:25:00,49.53,49.54,49.45,49.53,152352.0,37.6429,37.6505,37.5821,37.6429,152352.0
2016-10-20 10:30:00,49.52,49.52,49.37,49.38,180593.0,37.6353,37.6353,37.5213,37.5289,180593.0
2016-10-20 10:35:00,49.39,49.44,49.29,49.41,150758.0,37.5365,37.5745,37.4605,37.5517,150758.0
2016-10-20 10:40:00,49.41,49.45,49.39,49.41,186491.0,37.5517,37.5821,37.5365,37.5517,186491.0
2016-10-20 10:45:00,49.41,49.43,49.3,49.41,225865.0,37.5517,37.5669,37.4681,37.5517,225865.0
2016-10-20 10:50:00,49.41,49.43,49.32,49.34,136471.0,37.5517,37.5669,37.4833,37.4985,136471.0
2016-10-20 10:55:00,49.34,49.36,49.24,49.32,192036.0,37.4985,37.5137,37.4225,37.4833,192036.0
2016-10-20 11:00:00,49.31,49.32,49.24,49.28,147960.0,37.4757,37.4833,37.4225,37.4529,147960.0
2016-10-20 11:05:00,49.28,49.3,49.22,49.27,135430.0,37.4529,37.4681,37.4073,37.4453,135430.0
2016-10-20 11:10:00,49.26,49.29,49.21,49.29,130367.0,37.4377,37.4605,37.3997,37.4605,130367.0
2016-10-20 11:15:00,49.29,49.35,49.27,49.32,219785.0,37.4605,37.5061,37.4453,37.4833,219785.0
2016-10-20 11:20:00,49.31,49.46,49.29,49.43,290953.0,37.4757,37.5897,37.4605,37.5669,290953.0
2016-10-20 11:25:00,49.43,49.5,49.42,49.43,161320.0,37.5669,37.6201,37.5593,37.5669,161320.0
2016-10-20 11:30:00,49.43,49.46,49.39,49.42,368424.0,37.5669,37.5897,37.5365,37.5593,368424.0
2016-10-20 11:35:00,49.42,49.5,49.41,49.47,159893.0,37.5593,37.6201,37.5517,37.5973,159893.0
2016-10-20 11:40:00,49.48,49.53,49.47,49.5,191969.0,37.6049,37.6429,37.5973,37.6201,191969.0
2016-10-20 11:45:00,49.51,49.56,49.48,49.54,108887.0,37.6277,37.6657,37.6049,37.6505,108887.0
2016-10-20 11:50:00,49.54,49.55,49.52,49.55,109916.0,37.6505,37.6581,37.6353,37.6581,109916.0
2016-10-20 11:55:00,49.55,49.67,49.54,49.67,252767.0,37.6581,37.7493,37.6505,37.7493,252767.0
2016-10-20 12:00:00,49.67,49.74,49.65,49.72,471895.0,37.7493,37.8025,37.7341,37.7873,471895.0
2016-10-20 12:05:00,49.72,49.74,49.69,49.7,178667.0,37.7873,37.8025,37.7645,37.7721,178667.0
2016-10-20 12:10:00,49.7,49.73,49.69,49.73,126526.0,37.7721,37.7949,37.7645,37.7949,126526.0
2016-10-20 12:15:00,49.73,49.78,49.72,49.78,100857.0,37.7949,37.8329,37.7873,37.8329,100857.0
2016-10-20 12:20:00,49.77,49.78,49.73,49.75,62785.0,37.8253,37.8329,37.7949,37.8101,62785.0
2016-10-20 12:25:00,49.75,49.75,49.69,49.73,110040.0,37.8101,37.8101,37.7645,37.7949,110040.0
2016-10-20 12:30:00,49.73,49.79,49.7,49.78,91698.0,37.7949,37.8405,37.7721,37.8329,91698.0
2016-10-20 12:35:00,49.78,49.8,49.76,49.8,117490.0,37.8329,37.8481,37.8177,37.8481,117490.0
2016-10-20 12:40:00,49.8,49.84,49.78,49.8,138904.0,37.8481,37.8785,37.8329,37.8481,138904.0
2016-10-20 12:45:00,49.81,49.81,49.74,49.75,84314.0,37.8557,37.8557,37.8025,37.8101,84314.0
2016-10-20 12:50:00,49.74,49.77,49.67,49.76,80633.0,37.8025,37.8253,37.7493,37.8177,80633.0
2016-10-20 12:55:00,49.77,49.78,49.73,49.73,75005.0,37.8253,37.8329,37.7949,37.7949,75005.0
2016-10-20 13:00:00,49.73,49.79,49.73,49.78,61434.0,37.7949,37.8405,37.7949,37.8329,61434.0
2016-10-20 13:05:00,49.78,49.83,49.76,49.8,85555.0,37.8329,37.8709,37.8177,37.8481,85555.0
2016-10-20 13:10:00,49.8,49.81,49.76,49.76,96773.0,37.8481,37.8557,37.8177,37.8177,96773.0
2016-10-20 13:15:00,49.77,49.78,49.72,49.75,98762.0,37.8253,37.8329,37.7873,37.8101,98762.0
2016-10-20 13:20:00,49.75,49.8,49.75,49.76,77277.0,37.8101,37.8481,37.8101,37.8177,77277.0
2016-10-20 13:25:00,49.75,49.78,49.75,49.77,47291.0,37.8101,37.8329,37.8101,37.8253,47291.0
2016-10-20 13:30:00,49.77,49.82,49.76,49.8,46824.0,37.8253,37.8633,37.8177,37.8481,46824.0
2016-10-20 13:35:00,49.79,49.81,49.78,49.8,74617.0,37.8405,37.8557,37.8329,37.8481,74617.0
2016-10-20 13:40:00,49.8,49.81,49.76,49.78,69982.0,37.8481,37.8557,37.8177,37.8329,69982.0
2016-10-20 13:45:00,49.79,49.8,49.74,49.74,149049.0,37.8405,37.8481,37.8025,37.8025,149049.0
2016-10-20 13:50:00,49.73,49.75,49.67,49.7,165299.0,37.7949,37.8101,37.7493,37.7721,165299.0
2016-10-20 13:55:00,49.69,49.7,49.65,49.66,104582.0,37.7645,37.7721,37.7341,37.7417,104582.0
2016-10-20 14:00:00,49.67,49.73,49.66,49.7,77999.0,37.7493,37.7949,37.7417,37.7721,77999.0
2016-10-20 14:05:00,49.7,49.73,49.67,49.71,83259.0,37.7721,37.7949,37.7493,37.7797,83259.0
2016-10-20 14:10:00,49.7,49.73,49.68,49.71,96469.0,37.7721,37.7949,37.7569,37.7797,96469.0
2016-10-20 14:15:00,49.71,49.73,49.67,49.7,92046.0,37.7797,37.7949,37.7493,37.7721,92046.0
2016-10-20 14:20:00,49.7,49.7,49.66,49.69,57586.0,37.7721,37.7721,37.7417,37.7645,57586.0
2016-10-20 14:25:00,49.68,49.7,49.65,49.67,99240.0,37.7569,37.7721,37.7341,37.7493,99240.0
2016-10-20 14:30:00,49.67,49.68,49.63,49.67,65754.0,37.7493,37.7569,37.7189,37.7493,65754.0
2016-10-20 14:35:00,49.68,49.7,49.65,49.66,62261.0,37.7569,37.7721,37.7341,37.7417,62261.0
2016-10-20 14:40:00,49.66,49.71,49.65,49.7,51743.0,37.7417,37.7797,37.7341,37.7721,51743.0
2016-10-20 14:45:00,49.7,49.73,49.64,49.72,75692.0,37.7721,37.7949,37.7265,37.7873,75692.0
2016-10-20 14:50:00,49.73,49.73,49.64,49.7,81941.0,37.7949,37.7949,37.7265,37.7721,81941.0
2016-10-20 14:55:00,49.7,49.72,49.67,49.7,62584.0,37.7721,37.7873,37.7493,37.7721,62584.0
2016-10-20 15:00:00,49.69,49.7,49.65,49.66,78649.0,37.7645,37.7721,37.7341,37.7417,78649.0
2016-10-20 15:05:00,49.66,49.7,49.66,49.69,70632.0,37.7417,37.7721,37.7417,37.7645,70632.0
2016-10-20 15:10:00,49.69,49.69,49.66,49.68,75430.0,37.7645,37.7645,37.7417,37.7569,75430.0
2016-10-20 15:15:00,49.68,49.69,49.64,49.64,70577.0,37.7569,37.7645,37.7265,37.7265,70577.0
2016-10-20 15:20:00,49.64,49.68,49.62,49.64,65995.0,37.7265,37.7569,37.7113,37.7265,65995.0
2016-10-20 15:25:00,49.64,49.65,49.59,49.59,90194.0,37.7265,37.7341,37.6885,37.6885,90194.0
2016-10-20 15:30:00,49.6,49.62,49.55,49.61,134850.0,37.6961,37.7113,37.6581,37.7037,134850.0
2016-10-20 15:35:00,49.61,49.63,49.59,49.62,107289.0,37.7037,37.7189,37.6885,37.7113,107289.0
2016-10-20 15:40:00,49.61,49.65,49.6,49.64,119698.0,37.7037,37.7341,37.6961,37.7265,119698.0
2016-10-20 15:45:00,49.64,49.65,49.6,49.63,224391.0,37.7265,37.7341,37.6961,37.7189,224391.0
2016-10-20 15:50:00,49.63,49.66,49.61,49.62,152895.0,37.7189,37.7417,37.7037,37.7113,152895.0
2016-10-20 15:55:00,49.62,49.65,49.57,49.57,465746.0,37.7113,37.7341,37.6733,37.6733,465746.0
2016-10-21 09:30:00,49.07,49.26,48.97,49.25,1145077.0,37.2933,37.4377,37.2173,37.4301,1145077.0
2016-10-21 09:35:00,49.25,49.29,49.16,49.29,247820.0,37.4301,37.4605,37.3617,37.4605,247820.0
2016-10-21 09:40:00,49.29,49.29,49.2,49.24,150792.0,37.4605,37.4605,37.3921,37.4225,150792.0
2016-10-21 09:45:00,49.24,49.34,49.18,49.29,190289.0,37.4225,37.4985,37.3769,37.4605,190289.0
2016-10-21 09:50:00,49.29,49.37,49.26,49.34,129360.0,37.4605,37.5213,37.4377,37.4985,129360.0
2016-10-21 09:55:00,49.35,49.38,49.28,49.3,106577.0,37.5061,37.5289,37.4529,37.4681,106577.0
2016-10-21 10:00:00,49.3,49.31,49.19,49.23,143257.0,37.4681,37.4757,37.3845,37.4149,143257.0
2016-10-21 10:05:00,49.23,49.31,49.21,49.27,221823.0,37.4149,37.4757,37.3997,37.4453,221823.0
2016-10-21 10:10:00,49.26,49.28,49.21,49.23,280488.0,37.4377,37.4529,37.3997,37.4149,280488.0
2016-10-21 10:15:00,49.23,49.3,49.22,49.27,253904.0,37.4149,37.4681,37.4073,37.4453,253904.0
2016-10-21 10:20:00,49.28,49.33,49.24,49.3,274761.0,37.4529,37.4909,37.4225,37.4681,274761.0
2016-10-21 10:25:00,49.29,49.32,49.23,49.32,118682.0,37.4605,37.4833,37.4149,37.4833,118682.0
2016-10-21 10:30:00,49.32,49.39,49.32,49.36,136198.0,37.4833,37.5365,37.4833,37.5137,136198.0
2016-10-21 10:35:00,49.35,49.37,49.32,49.33,143390.0,37.5061,37.5213,37.4833,37.4909,143390.0
2016-10-21 10:40:00,49.33,49.37,49.29,49.37,169019.0,37.4909,37.5213,37.4605,37.5213,169019.0
2016-10-21 10:45:00,49.37,49.44,49.36,49.43,194356.0,37.5213,37.5745,37.5137,37.5669,194356.0
2016-10-21 10:50:00,49.43,49.43,49.38,49.39,87257.0,37.5669,37.5669,37.5289,37.5365,87257.0
2016-10-21 10:55:00,49.4,49.45,49.37,49.42,146325.0,37.5441,37.5821,37.5213,37.5593,146325.0
2016-10-21 11:00:00,49.41,49.43,49.38,49.39,157582.0,37.5517,37.5669,37.5289,37.5365,157582.0
2016-10-21 11:05:00,49.38,49.45,49.37,49.39,149676.0,37.5289,37.5821,37.5213,37.5365,149676.0
2016-10-21 11:10:00,49.39,49.39,49.31,49.32,256509.0,37.5365,37.5365,37.4757,37.4833,256509.0
2016-10-21 11:15:00,49.32,49.32,49.28,49.3,143591.0,37.4833,37.4833,37.4529,37.4681,143591.0
2016-10-21 11:20:00,49.3,49.36,49.28,49.3,156855.0,37.4681,37.5137,37.4529,37.4681,156855.0
2016-10-21 11:25:00,49.3,49.36,49.29,49.32,102552.0,37.4681,37.5137,37.4605,37.4833,102552.0
2016-10-21 11:30:00,49.32,49.35,49.28,49.32,115715.0,37.4833,37.5061,37.4529,37.4833,115715.0
2016-10-21 11:35:00,49.32,49.35,49.3,49.32,125527.0,37.4833,37.5061,37.4681,37.4833,125527.0
2016-10-21 11:40:00,49.32,49.36,49.29,49.36,108718.0,37.4833,37.5137,37.4605,37.5137,108718.0
2016-10-21 11:45:00,49.36,49.46,49.36,49.46,129696.0,37.5137,37.5897,37.5137,37.5897,129696.0
2016-10-21 11:50:00,49.46,49.49,49.42,49.48,140272.0,37.5897,37.6125,37.5593,37.6049,140272.0
2016-10-21 11:55:00,49.48,49.53,49.48,49.51,105585.0,37.6049,37.6429,37.6049,37.6277,105585.0
2016-10-21 12:00:00,49.52,49.54,49.5,49.52,58105.0,37.6353,37.6505,37.6201,37.6353,58105.0
2016-10-21 12:05:00,49.51,49.54,49.03,49.49,95140.0,37.6277,37.6505,37.2629,37.6125,95140.0
2016-10-21 12:10:00,49.5,49.54,49.49,49.54,93491.0,37.6201,37.6505,37.6125,37.6505,93491.0
2016-10-21 12:15:00,49.55,49.62,49.55,49.59,210658.0,37.6581,37.7113,37.6581,37.6885,210658.0
2016-10-21 12:20:00,49.58,49.6,49.55,49.57,82086.0,37.6809,37.6961,37.6581,37.6733,82086.0
2016-10-21 12:25:00,49.57,49.58,49.55,49.57,67369.0,37.6733,37.6809,37.6581,37.6733,67369.0
2016-10-21 12:30:00,49.57,49.58,49.54,49.55,70421.0,37.6733,37.6809,37.6505,37.6581,70421.0
2016-10-21 12:35:00,49.55,49.61,49.55,49.6,83487.0,37.6581,37.7037,37.6581,37.6961,83487.0
2016-10-21 12:40:00,49.6,49.64,49.6,49.61,124645.0,37.6961,37.7265,37.6961,37.7037,124645.0
2016-10-21 12:45:00,49.62,49.62,49.58,49.59,49704.0,37.7113,37.7113,37.6809,37.6885,49704.0
2016-10-21 12:50:00,49.58,49.58,49.51,49.53,80696.0,37.6809,37.6809,37.6277,37.6429,80696.0
2016-10-21 12:55:00,49.52,49.53,49.47,49.48,80454.0,37.6353,37.6429,37.5973,37.6049,80454.0
2016-10-21 13:00:00,49.47,49.48,49.42,49.43,111878.0,37.5973,37.6049,37.5593,37.5669,111878.0
2016-10-21 13:05:00,49.43,49.44,49.4,49.41,74690.0,37.5669,37.5745,37.5441,37.5517,74690.0
2016-10-21 13:10:00,49.4,49.42,49.38,49.41,103106.0,37.5441,37.5593,37.5289,37.5517,103106.0
2016-10-21 13:15:00,49.41,49.43,49.37,49.42,81892.0,37.5517,37.5669,37.5213,37.5593,81892.0
2016-10-21 13:20:00,49.42,49.43,49.37,49.39,64171.0,37.5593,37.5669,37.5213,37.5365,64171.0
2016-10-21 13:25:00,49.39,49.41,49.37,49.4,82282.0,37.5365,37.5517,37.5213,37.5441,82282.0
2016-10-21 13:30:00,49.39,49.42,49.34,49.38,74085.0,37.5365,37.5593,37.4985,37.5289,74085.0
2016-10-21 13:35:00,49.38,49.4,49.37,49.38,33764.0,37.5289,37.5441,37.5213,37.5289,33764.0
2016-10-21 13:40:00,49.38,49.41,49.36,49.37,59326.0,37.5289,37.5517,37.5137,37.5213,59326.0
2016-10-21 13:45:00,49.37,49.39,49.34,49.37,83881.0,37.5213,37.5365,37.4985,37.5213,83881.0
2016-10-21 13:50:00,49.38,49.4,49.35,49.37,54781.0,37.5289,37.5441,37.5061,37.5213,54781.0
2016-10-21 13:55:00,49.38,49.39,49.36,49.37,75583.0,37.5289,37.5365,37.5137,37.5213,75583.0
2016-10-21 14:00:00,49.37,49.38,49.34,49.36,61554.0,37.5213,37.5289,37.4985,37.5137,61554.0
2016-10-21 14:05:00,49.37,49.41,49.37,49.39,52267.0,37.5213,37.5517,37.5213,37.5365,52267.0
2016-10-21 14:10:00,49.38,49.39,49.36,49.37,69943.0,37.5289,37.5365,37.5137,37.5213,69943.0
2016-10-21 14:15:00,49.37,49.42,49.36,49.41,94922.0,37.5213,37.5593,37.5137,37.5517,94922.0
2016-10-21 14:20:00,49.42,49.46,49.41,49.46,99088.0,37.5593,37.5897,37.5517,37.5897,99088.0
2016-10-21 14:25:00,49.46,49.51,49.44,49.49,115993.0,37.5897,37.6277,37.5745,37.6125,115993.0
2016-10-21 14:30:00,49.49,49.5,49.46,49.48,61726.0,37.6125,37.6201,37.5897,37.6049,61726.0
2016-10-21 14:35:00,49.47,49.54,49.47,49.54,81100.0,37.5973,37.6505,37.5973,37.6505,81100.0
2016-10-21 14:40:00,49.54,49.54,49.49,49.5,71042.0,37.6505,37.6505,37.6125,37.6201,71042.0
2016-10-21 14:45:00,49.51,49.54,49.48,49.54,102352.0,37.6277,37.6505,37.6049,37.6505,102352.0
2016-10-21 14:50:00,49.53,49.56,49.49,49.55,91131.0,37.6429,37.6657,37.6125,37.6581,91131.0
2016-10-21 14:55:00,49.55,49.57,49.54,49.56,67033.0,37.6581,37.6733,37.6505,37.6657,67033.0
2016-10-21 15:00:00,49.56,49.58,49.54,49.55,85761.0,37.6657,37.6809,37.6505,37.6581,85761.0
2016-10-21 15:05:00,49.54,49.6,49.54,49.58,83297.0,37.6505,37.6961,37.6505,37.6809,83297.0
2016-10-21 15:10:00,49.58,49.58,49.56,49.58,56013.0,37.6809,37.6809,37.6657,37.6809,56013.0
2016-10-21 15:15:00,49.58,49.58,49.53,49.53,102171.0,37.6809,37.6809,37.6429,37.6429,102171.0
2016-10-21 15:20:00,49.53,49.54,49.5,49.54,129192.0,37.6429,37.6505,37.6201,37.6505,129192.0
2016-10-21 15:25:00,49.53,49.58,49.53,49.57,117026.0,37.6429,37.6809,37.6429,37.6733,117026.0
2016-10-21 15:30:00,49.57,49.6,49.54,49.59,125407.0,37.6733,37.6961,37.6505,37.6885,125407.0
2016-10-21 15:35:00,49.58,49.62,49.56,49.58,192147.0,37.6809,37.7113,37.6657,37.6809,192147.0
2016-10-21 15:40:00,49.58,49.63,49.57,49.62,166805.0,37.6809,37.7189,37.6733,37.7113,166805.0
2016-10-21 15:45:00,49.62,49.63,49.58,49.61,202544.0,37.7113,37.7189,37.6809,37.7037,202544.0
2016-10-21 15:50:00,49.61,49.61,49.56,49.61,299803.0,37.7037,37.7037,37.6657,37.7037,299803.0
2016-10-21 15:55:00,49.61,49.61,49.56,49.58,447782.0,37.7037,37.7037,37.6657,37.6809,447782.0
2016-10-24 09:30:00,49.82,49.88,49.73,49.82,591411.0,37.8633,37.9089,37.7949,37.8633,591411.0
2016-10-24 09:35:00,49.82,49.84,49.73,49.8,264815.0,37.8633,37.8785,37.7949,37.8481,264815.0
2016-10-24 09:40:00,49.8,49.82,49.75,49.8,326742.0,37.8481,37.8633,37.8101,37.8481,326742.0
2016-10-24 09:45:00,49.81,49.83,49.76,49.78,201420.0,37.8557,37.8709,37.8177,37.8329,201420.0
2016-10-24 09:50:00,49.79,49.84,49.78,49.84,316582.0,37.8405,37.8785,37.8329,37.8785,316582.0
2016-10-24 09:55:00,49.83,49.85,49.76,49.83,236753.0,37.8709,37.8861,37.8177,37.8709,236753.0
2016-10-24 10:00:00,49.83,49.85,49.8,49.84,129452.0,37.8709,37.8861,37.8481,37.8785,129452.0
2016-10-24 10:05:00,49.84,49.85,49.71,49.72,274421.0,37.8785,37.8861,37.7797,37.7873,274421.0
2016-10-24 10:10:00,49.71,49.76,49.67,49.67,119867.0,37.7797,37.8177,37.7493,37.7493,119867.0
2016-10-24 10:15:00,49.67,49.7,49.62,49.64,128558.0,37.7493,37.7721,37.7113,37.7265,128558.0
2016-10-24 10:20:00,49.64,49.66,49.57,49.59,275508.0,37.7265,37.7417,37.6733,37.6885,275508.0
2016-10-24 10:25:00,49.59,49.63,49.53,49.57,162477.0,37.6885,37.7189,37.6429,37.6733,162477.0
2016-10-24 10:30:00,49.57,49.63,49.54,49.59,118842.0,37.6733,37.7189,37.6505,37.6885,118842.0
2016-10-24 10:35:00,49.59,49.63,49.58,49.62,93062.0,37.6885,37.7189,37.6809,37.7113,93062.0
2016-10-24 10:40:00,49.62,49.63,49.52,49.57,111742.0,37.7113,37.7189,37.6353,37.6733,111742.0
2016-10-24 10:45:00,49.57,49.71,49.56,49.7,171729.0,37.6733,37.7797,37.6657,37.7721,171729.0
2016-10-24 10:50:00,49.7,49.77,49.67,49.72,176161.0,37.7721,37.8253,37.7493,37.7873,176161.0
2016-10-24 10:55:00,49.73,49.78,49.72,49.74,140996.0,37.7949,37.8329,37.7873,37.8025,140996.0
2016-10-24 11:00:00,49.74,49.8,49.7,49.79,119824.0,37.8025,37.8481,37.7721,37.8405,119824.0
2016-10-24 11:05:00,49.78,49.82,49.76,49.77,109669.0,37.8329,37.8633,37.8177,37.8253,109669.0
2016-10-24 11:10:00,49.77,49.81,49.76,49.78,134799.0,37.8253,37.8557,37.8177,37.8329,134799.0
2016-10-24 11:15:00,49.78,49.79,49.73,49.73,74897.0,37.8329,37.8405,37.7949,37.7949,74897.0
2016-10-24 11:20:00,49.74,49.75,49.71,49.73,91389.0,37.8025,37.8101,37.7797,37.7949,91389.0
2016-10-24 11:25:00,49.73,49.73,49.69,49.71,141146.0,37.7949,37.7949,37.7645,37.7797,141146.0
2016-10-24 11:30:00,49.7,49.74,49.7,49.71,75755.0,37.7721,37.8025,37.7721,37.7797,75755.0
2016-10-24 11:35:00,49.7,49.75,49.68,49.73,54084.0,37.7721,37.8101,37.7569,37.7949,54084.0
2016-10-24 11:40:00,49.73,49.75,49.7,49.72,100758.0,37.7949,37.8101,37.7721,37.7873,100758.0
2016-10-24 11:45:00,49.72,49.73,49.67,49.71,85166.0,37.7873,37.7949,37.7493,37.7797,85166.0
2016-10-24 11:50:00,49.7,49.71,49.67,49.69,58685.0,37.7721,37.7797,37.7493,37.7645,58685.0
2016-10-24 11:55:00,49.69,49.7,49.66,49.67,63017.0,37.7645,37.7721,37.7417,37.7493,63017.0
2016-10-24 12:00:00,49.67,49.71,49.66,49.68,66159.0,37.7493,37.7797,37.7417,37.7569,66159.0
2016-10-24 12:05:00,49.67,49.71,49.64,49.7,50422.0,37.7493,37.7797,37.7265,37.7721,50422.0
2016-10-24 12:10:00,49.69,49.73,49.69,49.7,95951.0,37.7645,37.7949,37.7645,37.7721,95951.0
2016-10-24 12:15:00,49.71,49.73,49.66,49.7,99690.0,37.7797,37.7949,37.7417,37.7721,99690.0
2016-10-24 12:20:00,49.71,49.72,49.67,49.67,85056.0,37.7797,37.7873,37.7493,37.7493,85056.0
2016-10-24 12:25:00,49.66,49.67,49.59,49.6,81647.0,37.7417,37.7493,37.6885,37.6961,81647.0
2016-10-24 12:30:00,49.6,49.62,49.58,49.62,93401.0,37.6961,37.7113,37.6809,37.7113,93401.0
2016-10-24 12:35:00,49.62,49.62,49.55,49.55,70432.0,37.7113,37.7113,37.6581,37.6581,70432.0
2016-10-24 12:40:00,49.55,49.58,49.52,49.57,170267.0,37.6581,37.6809,37.6353,37.6733,170267.0
2016-10-24 12:45:00,49.56,49.59,49.53,49.59,60748.0,37.6657,37.6885,37.6429,37.6885,60748.0
2016-10-24 12:50:00,49.59,49.62,49.57,49.6,46074.0,37.6885,37.7113,37.6733,37.6961,46074.0
2016-10-24 12:55:00,49.61,49.64,49.6,49.63,64442.0,37.7037,37.7265,37.6961,37.7189,64442.0
2016-10-24 13:00:00,49.64,49.64,49.6,49.62,53631.0,37.7265,37.7265,37.6961,37.7113,53631.0
2016-10-24 13:05:00,49.61,49.63,49.59,49.62,47862.0,37.7037,37.7189,37.6885,37.7113,47862.0
2016-10-24 13:10:00,49.62,49.64,49.6,49.6,44581.0,37.7113,37.7265,37.6961,37.6961,44581.0
2016-10-24 13:15:00,49.6,49.61,49.58,49.6,39668.0,37.6961,37.7037,37.6809,37.6961,39668.0
2016-10-24 13:20:00,49.61,49.62,49.58,49.61,52343.0,37.7037,37.7113,37.6809,37.7037,52343.0
2016-10-24 13:25:00,49.61,49.62,49.6,49.61,68272.0,37.7037,37.7113,37.6961,37.7037,68272.0
2016-10-24 13:30:00,49.61,49.61,49.58,49.61,56080.0,37.7037,37.7037,37.6809,37.7037,56080.0
2016-10-24 13:35:00,49.61,49.63,49.6,49.61,38027.0,37.7037,37.7189,37.6961,37.7037,38027.0
2016-10-24 13:40:00,49.61,49.64,49.61,49.62,34068.0,37.7037,37.7265,37.7037,37.7113,34068.0
2016-10-24 13:45:00,49.62,49.63,49.58,49.6,44422.0,37.7113,37.7189,37.6809,37.6961,44422.0
2016-10-24 13:50:00,49.61,49.66,49.6,49.63,89859.0,37.7037,37.7417,37.6961,37.7189,89859.0
2016-10-24 13:55:00,49.63,49.67,49.62,49.66,76269.0,37.7189,37.7493,37.7113,37.7417,76269.0
2016-10-24 14:00:00,49.66,49.69,49.65,49.66,79633.0,37.7417,37.7645,37.7341,37.7417,79633.0
2016-10-24 14:05:00,49.66,49.69,49.65,49.69,88097.0,37.7417,37.7645,37.7341,37.7645,88097.0
2016-10-24 14:10:00,49.69,49.7,49.65,49.66,55995.0,37.7645,37.7721,37.7341,37.7417,55995.0
2016-10-24 14:15:00,49.66,49.68,49.63,49.68,51821.0,37.7417,37.7569,37.7189,37.7569,51821.0
2016-10-24 14:20:00,49.68,49.7,49.65,49.67,92631.0,37.7569,37.7721,37.7341,37.7493,92631.0
2016-10-24 14:25:00,49.67,49.71,49.66,49.69,51055.0,37.7493,37.7797,37.7417,37.7645,51055.0
2016-10-24 14:30:00,49.69,49.72,49.68,49.72,43588.0,37.7645,37.7873,37.7569,37.7873,43588.0
2016-10-24 14:35:00,49.72,49.73,49.71,49.72,54145.0,37.7873,37.7949,37.7797,37.7873,54145.0
2016-10-24 14:40:00,49.72,49.75,49.71,49.75,50200.0,37.7873,37.8101,37.7797,37.8101,50200.0
2016-10-24 14:45:00,49.74,49.75,49.7,49.72,89728.0,37.8025,37.8101,37.7721,37.7873,89728.0
2016-10-24 14:50:00,49.72,49.73,49.71,49.73,41382.0,37.7873,37.7949,37.7797,37.7949,41382.0
2016-10-24 14:55:00,49.72,49.73,49.7,49.73,53378.0,37.7873,37.7949,37.7721,37.7949,53378.0
2016-10-24 15:00:00,49.73,49.74,49.71,49.72,53122.0,37.7949,37.8025,37.7797,37.7873,53122.0
2016-10-24 15:05:00,49.72,49.73,49.7,49.72,68370.0,37.7873,37.7949,37.7721,37.7873,68370.0
2016-10-24 15:10:00,49.71,49.73,49.66,49.67,109874.0,37.7797,37.7949,37.7417,37.7493,109874.0
2016-10-24 15:15:00,49.68,49.7,49.67,49.68,52957.0,37.7569,37.7721,37.7493,37.7569,52957.0
2016-10-24 15:20:00,49.68,49.68,49.64,49.66,69273.0,37.7569,37.7569,37.7265,37.7417,69273.0
2016-10-24 15:25:00,49.65,49.67,49.64,49.65,112427.0,37.7341,37.7493,37.7265,37.7341,112427.0
2016-10-24 15:30:00,49.65,49.65,49.6,49.62,90210.0,37.7341,37.7341,37.6961,37.7113,90210.0
2016-10-24 15:35:00,49.62,49.68,49.61,49.67,90335.0,37.7113,37.7569,37.7037,37.7493,90335.0
2016-10-24 15:40:00,49.66,49.68,49.6,49.63,138766.0,37.7417,37.7569,37.6961,37.7189,138766.0
2016-10-24 15:45:00,49.64,49.66,49.63,49.65,122434.0,37.7265,37.7417,37.7189,37.7341,122434.0
2016-10-24 15:50:00,49.65,49.65,49.6,49.61,149968.0,37.7341,37.7341,37.6961,37.7037,149968.0
2016-10-24 15:55:00,49.61,49.66,49.58,49.58,361776.0,37.7037,37.7417,37.6809,37.6809,361776.0
2016-10-25 09:30:00,49.49,49.6,49.44,49.49,450716.0,37.6125,37.6961,37.5745,37.6125,450716.0
2016-10-25 09:35:00,49.49,49.7,49.48,49.7,217661.0,37.6125,37.7721,37.6049,37.7721,217661.0
2016-10-25 09:40:00,49.69,49.77,49.63,49.63,221428.0,37.7645,37.8253,37.7189,37.7189,221428.0
2016-10-25 09:45:00,49.63,49.67,49.55,49.59,202534.0,37.7189,37.7493,37.6581,37.6885,202534.0
2016-10-25 09:50:00,49.6,49.62,49.55,49.59,103762.0,37.6961,37.7113,37.6581,37.6885,103762.0
2016-10-25 09:55:00,49.6,49.64,49.56,49.6,180837.0,37.6961,37.7265,37.6657,37.6961,180837.0
2016-10-25 10:00:00,49.6,49.72,49.57,49.71,128444.0,37.6961,37.7873,37.6733,37.7797,128444.0
2016-10-25 10:05:00,49.71,49.78,49.7,49.75,202846.0,37.7797,37.8329,37.7721,37.8101,202846.0
2016-10-25 10:10:00,49.76,49.8,49.73,49.79,132764.0,37.8177,37.8481,37.7949,37.8405,132764.0
2016-10-25 10:15:00,49.78,49.81,49.73,49.79,106576.0,37.8329,37.8557,37.7949,37.8405,106576.0
2016-10-25 10:20:00,49.78,49.79,49.68,49.69,79258.0,37.8329,37.8405,37.7569,37.7645,79258.0
2016-10-25 10:25:00,49.68,49.71,49.64,49.64,61138.0,37.7569,37.7797,37.7265,37.7265,61138.0
2016-10-25 10:30:00,49.65,49.66,49.58,49.59,106202.0,37.7341,37.7417,37.6809,37.6885,106202.0
2016-10-25 10:35:00,49.59,49.6,49.5,49.5,122776.0,37.6885,37.6961,37.6201,37.6201,122776.0
2016-10-25 10:40:00,49.5,49.56,49.45,49.45,163733.0,37.6201,37.6657,37.5821,37.5821,163733.0
2016-10-25 10:45:00,49.45,49.45,49.3,49.36,430276.0,37.5821,37.5821,37.4681,37.5137,430276.0
2016-10-25 10:50:00,49.35,49.43,49.33,49.39,157541.0,37.5061,37.5669,37.4909,37.5365,157541.0
2016-10-25 10:55:00,49.4,49.46,49.35,49.46,89468.0,37.5441,37.5897,37.5061,37.5897,89468.0
2016-10-25 11:00:00,49.46,49.51,49.44,49.5,125794.0,37.5897,37.6277,37.5745,37.6201,125794.0
2016-10-25 11:05:00,49.51,49.52,49.47,49.52,143475.0,37.6277,37.6353,37.5973,37.6353,143475.0
2016-10-25 11:10:00,49.52,49.56,49.51,49.54,108587.0,37.6353,37.6657,37.6277,37.6505,108587.0
2016-10-25 11:15:00,49.53,49.59,49.48,49.56,124229.0,37.6429,37.6885,37.6049,37.6657,124229.0
2016-10-25 11:20:00,49.55,49.56,49.5,49.54,80075.0,37.6581,37.6657,37.6201,37.6505,80075.0
2016-10-25 11:25:00,49.55,49.61,49.54,49.58,86113.0,37.6581,37.7037,37.6505,37.6809,86113.0
2016-10-25 11:30:00,49.58,49.63,49.57,49.61,115525.0,37.6809,37.7189,37.6733,37.7037,115525.0
2016-10-25 11:35:00,49.61,49.66,49.61,49.63,93909.0,37.7037,37.7417,37.7037,37.7189,93909.0
2016-10-25 11:40:00,49.63,49.67,49.62,49.64,182232.0,37.7189,37.7493,37.7113,37.7265,182232.0
2016-10-25 11:45:00,49.64,49.7,49.63,49.7,134624.0,37.7265,37.7721,37.7189,37.7721,134624.0
2016-10-25 11:50:00,49.7,49.72,49.63,49.66,127662.0,37.7721,37.7873,37.7189,37.7417,127662.0
2016-10-25 11:55:00,49.66,49.66,49.61,49.61,86201.0,37.7417,37.7417,37.7037,37.7037,86201.0
2016-10-25 12:00:00,49.6,49.67,49.58,49.66,64372.0,37.6961,37.7493,37.6809,37.7417,64372.0
2016-10-25 12:05:00,49.67,49.68,49.55,49.58,96387.0,37.7493,37.7569,37.6581,37.6809,96387.0
2016-10-25 12:10:00,49.58,49.62,49.55,49.55,79528.0,37.6809,37.7113,37.6581,37.6581,79528.0
2016-10-25 12:15:00,49.54,49.6,49.51,49.59,68709.0,37.6505,37.6961,37.6277,37.6885,68709.0
2016-10-25 12:20:00,49.6,49.61,49.57,49.58,112307.0,37.6961,37.7037,37.6733,37.6809,112307.0
2016-10-25 12:25:00,49.59,49.6,49.55,49.59,83290.0,37.6885,37.6961,37.6581,37.6885,83290.0
2016-10-25 12:30:00,49.58,49.62,49.55,49.59,70241.0,37.6809,37.7113,37.6581,37.6885,70241.0
2016-10-25 12:35:00,49.59,49.61,49.55,49.61,69149.0,37.6885,37.7037,37.6581,37.7037,69149.0
2016-10-25 12:40:00,49.6,49.61,49.55,49.58,52842.0,37.6961,37.7037,37.6581,37.6809,52842.0
2016-10-25 12:45:00,49.58,49.62,49.57,49.59,101061.0,37.6809,37.7113,37.6733,37.6885,101061.0
2016-10-25 12:50:00,49.59,49.61,49.57,49.58,49448.0,37.6885,37.7037,37.6733,37.6809,49448.0
2016-10-25 12:55:00,49.59,49.61,49.56,49.59,49459.0,37.6885,37.7037,37.6657,37.6885,49459.0
2016-10-25 13:00:00,49.59,49.61,49.56,49.59,74414.0,37.6885,37.7037,37.6657,37.6885,74414.0
2016-10-25 13:05:00,49.58,49.64,49.57,49.62,58061.0,37.6809,37.7265,37.6733,37.7113,58061.0
2016-10-25 13:10:00,49.62,49.63,49.57,49.6,58933.0,37.7113,37.7189,37.6733,37.6961,58933.0
2016-10-25 13:15:00,49.59,49.63,49.58,49.63,36637.0,37.6885,37.7189,37.6809,37.7189,36637.0
2016-10-25 13:20:00,49.63,49.68,49.62,49.68,74590.0,37.7189,37.7569,37.7113,37.7569,74590.0
2016-10-25 13:25:00,49.68,49.69,49.63,49.63,40735.0,37.7569,37.7645,37.7189,37.7189,40735.0
2016-10-25 13:30:00,49.63,49.66,49.58,49.65,125476.0,37.7189,37.7417,37.6809,37.7341,125476.0
2016-10-25 13:35:00,49.65,49.7,49.63,49.68,80035.0,37.7341,37.7721,37.7189,37.7569,80035.0
2016-10-25 13:40:00,49.68,49.71,49.68,49.7,52832.0,37.7569,37.7797,37.7569,37.7721,52832.0
2016-10-25 13:45:00,49.69,49.72,49.67,49.7,64316.0,37.7645,37.7873,37.7493,37.7721,64316.0
2016-10-25 13:50:00,49.7,49.73,49.69,49.72,56032.0,37.7721,37.7949,37.7645,37.7873,56032.0
2016-10-25 13:55:00,49.72,49.72,49.69,49.72,60514.0,37.7873,37.7873,37.7645,37.7873,60514.0
2016-10-25 14:00:00,49.72,49.74,49.71,49.73,77253.0,37.7873,37.8025,37.7797,37.7949,77253.0
2016-10-25 14:05:00,49.72,49.75,49.71,49.75,71696.0,37.7873,37.8101,37.7797,37.8101,71696.0
2016-10-25 14:10:00,49.75,49.76,49.69,49.7,94085.0,37.8101,37.8177,37.7645,37.7721,94085.0
2016-10-25 14:15:00,49.7,49.7,49.66,49.67,39203.0,37.7721,37.7721,37.7417,37.7493,39203.0
2016-10-25 14:20:00,49.67,49.69,49.66,49.68,59272.0,37.7493,37.7645,37.7417,37.7569,59272.0
2016-10-25 14:25:00,49.69,49.71,49.66,49.67,62978.0,37.7645,37.7797,37.7417,37.7493,62978.0
2016-10-25 14:30:00,49.67,49.67,49.65,49.66,32783.0,37.7493,37.7493,37.7341,37.7417,32783.0
2016-10-25 14:35:00,49.66,49.67,49.63,49.66,71933.0,37.7417,37.7493,37.7189,37.7417,71933.0
2016-10-25 14:40:00,49.67,49.68,49.65,49.66,71676.0,37.7493,37.7569,37.7341,37.7417,71676.0
2016-10-25 14:45:00,49.66,49.68,49.65,49.65,46913.0,37.7417,37.7569,37.7341,37.7341,46913.0
2016-10-25 14:50:00,49.65,49.68,49.64,49.66,53730.0,37.7341,37.7569,37.7265,37.7417,53730.0
2016-10-25 14:55:00,49.66,49.66,49.6,49.62,61388.0,37.7417,37.7417,37.6961,37.7113,61388.0
2016-10-25 15:00:00,49.61,49.67,49.61,49.64,62508.0,37.7037,37.7493,37.7037,37.7265,62508.0
2016-10-25 15:05:00,49.63,49.65,49.6,49.63,89591.0,37.7189,37.7341,37.6961,37.7189,89591.0
2016-10-25 15:10:00,49.63,49.65,49.6,49.6,58390.0,37.7189,37.7341,37.6961,37.6961,58390.0
2016-10-25 15:15:00,49.6,49.62,49.57,49.61,83790.0,37.6961,37.7113,37.6733,37.7037,83790.0
2016-10-25 15:20:00,49.61,49.65,49.6,49.63,72621.0,37.7037,37.7341,37.6961,37.7189,72621.0
2016-10-25 15:25:00,49.62,49.68,49.62,49.64,95225.0,37.7113,37.7569,37.7113,37.7265,95225.0
2016-10-25 15:30:00,49.65,49.66,49.63,49.65,68206.0,37.7341,37.7417,37.7189,37.7341,68206.0
2016-10-25 15:35:00,49.65,49.67,49.63,49.63,107974.0,37.7341,37.7493,37.7189,37.7189,107974.0
2016-10-25 15:40:00,49.64,49.68,49.63,49.64,92175.0,37.7265,37.7569,37.7189,37.7265,92175.0
2016-10-25 15:45:00,49.63,49.65,49.6,49.62,187068.0,37.7189,37.7341,37.6961,37.7113,187068.0
2016-10-25 15:50:00,49.63,49.63,49.58,49.59,138431.0,37.7189,37.7189,37.6809,37.6885,138431.0
2016-10-25 15:55:00,49.58,49.62,49.56,49.61,442223.0,37.6809,37.7113,37.6657,37.7037,442223.0
2016-10-26 09:30:00,49.27,49.48,49.21,49.39,428340.0,37.4453,37.6049,37.3997,37.5365,428340.0
2016-10-26 09:35:00,49.41,49.7,49.4,49.66,287846.0,37.5517,37.7721,37.5441,37.7417,287846.0
2016-10-26 09:40:00,49.67,49.82,49.62,49.77,298713.0,37.7493,37.8633,37.7113,37.8253,298713.0
2016-10-26 09:45:00,49.77,49.85,49.73,49.74,309958.0,37.8253,37.8861,37.7949,37.8025,309958.0
2016-10-26 09:50:00,49.74,49.75,49.6,49.66,371752.0,37.8025,37.8101,37.6961,37.7417,371752.0
2016-10-26 09:55:00,49.67,49.7,49.57,49.61,182336.0,37.7493,37.7721,37.6733,37.7037,182336.0
2016-10-26 10:00:00,49.61,49.65,49.52,49.65,224993.0,37.7037,37.7341,37.6353,37.7341,224993.0
2016-10-26 10:05:00,49.65,49.65,49.56,49.59,142048.0,37.7341,37.7341,37.6657,37.6885,142048.0
2016-10-26 10:10:00,49.59,49.61,49.54,49.59,123238.0,37.6885,37.7037,37.6505,37.6885,123238.0
2016-10-26 10:15:00,49.59,49.68,49.58,49.65,97651.0,37.6885,37.7569,37.6809,37.7341,97651.0
2016-10-26 10:20:00,49.65,49.75,49.64,49.73,169693.0,37.7341,37.8101,37.7265,37.7949,169693.0
2016-10-26 10:25:00,49.72,49.74,49.63,49.66,127565.0,37.7873,37.8025,37.7189,37.7417,127565.0
2016-10-26 10:30:00,49.65,49.7,49.6,49.65,352626.0,37.7341,37.7721,37.6961,37.7341,352626.0
2016-10-26 10:35:00,49.65,49.75,49.64,49.73,286899.0,37.7341,37.8101,37.7265,37.7949,286899.0
2016-10-26 10:40:00,49.72,49.74,49.68,49.69,76933.0,37.7873,37.8025,37.7569,37.7645,76933.0
2016-10-26 10:45:00,49.7,49.74,49.67,49.73,93700.0,37.7721,37.8025,37.7493,37.7949,93700.0
2016-10-26 10:50:00,49.73,49.74,49.66,49.68,148100.0,37.7949,37.8025,37.7417,37.7569,148100.0
2016-10-26 10:55:00,49.67,49.77,49.65,49.76,261345.0,37.7493,37.8253,37.7341,37.8177,261345.0
2016-10-26 11:00:00,49.76,49.79,49.74,49.75,157046.0,37.8177,37.8405,37.8025,37.8101,157046.0
2016-10-26 11:05:00,49.75,49.8,49.74,49.77,101753.0,37.8101,37.8481,37.8025,37.8253,101753.0
2016-10-26 11:10:00,49.77,49.8,49.75,49.77,132948.0,37.8253,37.8481,37.8101,37.8253,132948.0
2016-10-26 11:15:00,49.78,49.8,49.73,49.73,69731.0,37.8329,37.8481,37.7949,37.7949,69731.0
2016-10-26 11:20:00,49.74,49.8,49.73,49.79,81179.0,37.8025,37.8481,37.7949,37.8405,81179.0
2016-10-26 11:25:00,49.79,49.8,49.74,49.78,79235.0,37.8405,37.8481,37.8025,37.8329,79235.0
2016-10-26 11:30:00,49.79,49.83,49.77,49.77,156740.0,37.8405,37.8709,37.8253,37.8253,156740.0
2016-10-26 11:35:00,49.77,49.8,49.7,49.71,126114.0,37.8253,37.8481,37.7721,37.7797,126114.0
2016-10-26 11:40:00,49.71,49.73,49.69,49.72,111044.0,37.7797,37.7949,37.7645,37.7873,111044.0
2016-10-26 11:45:00,49.72,49.8,49.72,49.79,75970.0,37.7873,37.8481,37.7873,37.8405,75970.0
2016-10-26 11:50:00,49.79,49.82,49.77,49.8,205726.0,37.8405,37.8633,37.8253,37.8481,205726.0
2016-10-26 11:55:00,49.8,49.82,49.75,49.77,102204.0,37.8481,37.8633,37.8101,37.8253,102204.0
2016-10-26 12:00:00,49.77,49.8,49.72,49.73,78519.0,37.8253,37.8481,37.7873,37.7949,78519.0
2016-10-26 12:05:00,49.73,49.79,49.73,49.78,122164.0,37.7949,37.8405,37.7949,37.8329,122164.0
2016-10-26 12:10:00,49.78,49.8,49.78,49.8,69153.0,37.8329,37.8481,37.8329,37.8481,69153.0
2016-10-26 12:15:00,49.8,49.81,49.76,49.78,178650.0,37.8481,37.8557,37.8177,37.8329,178650.0
2016-10-26 12:20:00,49.78,49.83,49.77,49.8,78007.0,37.8329,37.8709,37.8253,37.8481,78007.0
2016-10-26 12:25:00,49.8,49.84,49.79,49.84,57990.0,37.8481,37.8785,37.8405,37.8785,57990.0
2016-10-26 12:30:00,49.84,49.87,49.82,49.86,78426.0,37.8785,37.9013,37.8633,37.8937,78426.0
2016-10-26 12:35:00,49.86,49.87,49.83,49.86,68454.0,37.8937,37.9013,37.8709,37.8937,68454.0
2016-10-26 12:40:00,49.87,49.89,49.86,49.87,86909.0,37.9013,37.9165,37.8937,37.9013,86909.0
2016-10-26 12:45:00,49.87,49.91,49.86,49.9,128154.0,37.9013,37.9317,37.8937,37.9241,128154.0
2016-10-26 12:50:00,49.9,49.93,49.89,49.92,66732.0,37.9241,37.9469,37.9165,37.9393,66732.0
2016-10-26 12:55:00,49.92,49.94,49.86,49.86,148946.0,37.9393,37.9545,37.8937,37.8937,148946.0
2016-10-26 13:00:00,49.86,49.88,49.81,49.81,200405.0,37.8937,37.9089,37.8557,37.8557,200405.0
2016-10-26 13:05:00,49.82,49.83,49.76,49.77,102375.0,37.8633,37.8709,37.8177,37.8253,102375.0
2016-10-26 13:10:00,49.78,49.8,49.72,49.74,79787.0,37.8329,37.8481,37.7873,37.8025,79787.0
2016-10-26 13:15:00,49.74,49.74,49.71,49.74,147426.0,37.8025,37.8025,37.7797,37.8025,147426.0
2016-10-26 13:20:00,49.75,49.76,49.7,49.74,87280.0,37.8101,37.8177,37.7721,37.8025,87280.0
2016-10-26 13:25:00,49.74,49.8,49.73,49.76,50704.0,37.8025,37.8481,37.7949,37.8177,50704.0
2016-10-26 13:30:00,49.76,49.83,49.75,49.83,84139.0,37.8177,37.8709,37.8101,37.8709,84139.0
2016-10-26 13:35:00,49.83,49.83,49.78,49.81,111102.0,37.8709,37.8709,37.8329,37.8557,111102.0
2016-10-26 13:40:00,49.8,49.81,49.76,49.8,102945.0,37.8481,37.8557,37.8177,37.8481,102945.0
2016-10-26 13:45:00,49.79,49.82,49.75,49.81,84608.0,37.8405,37.8633,37.8101,37.8557,84608.0
2016-10-26 13:50:00,49.81,49.82,49.7,49.73,149560.0,37.8557,37.8633,37.7721,37.7949,149560.0
2016-10-26 13:55:00,49.72,49.79,49.7,49.79,132166.0,37.7873,37.8405,37.7721,37.8405,132166.0
2016-10-26 14:00:00,49.78,49.79,49.74,49.77,129873.0,37.8329,37.8405,37.8025,37.8253,129873.0
2016-10-26 14:05:00,49.77,49.79,49.71,49.78,167278.0,37.8253,37.8405,37.7797,37.8329,167278.0
2016-10-26 14:10:00,49.78,49.79,49.75,49.79,175114.0,37.8329,37.8405,37.8101,37.8405,175114.0
2016-10-26 14:15:00,49.78,49.79,49.75,49.75,92663.0,37.8329,37.8405,37.8101,37.8101,92663.0
2016-10-26 14:20:00,49.76,49.79,49.75,49.77,81100.0,37.8177,37.8405,37.8101,37.8253,81100.0
2016-10-26 14:25:00,49.77,49.8,49.77,49.8,96834.0,37.8253,37.8481,37.8253,37.8481,96834.0
2016-10-26 14:30:00,49.8,49.81,49.78,49.8,65727.0,37.8481,37.8557,37.8329,37.8481,65727.0
2016-10-26 14:35:00,49.8,49.86,49.78,49.83,121515.0,37.8481,37.8937,37.8329,37.8709,121515.0
2016-10-26 14:40:00,49.83,49.85,49.8,49.84,107869.0,37.8709,37.8861,37.8481,37.8785,107869.0
2016-10-26 14:45:00,49.84,49.86,49.8,49.82,99551.0,37.8785,37.8937,37.8481,37.8633,99551.0
2016-10-26 14:50:00,49.82,49.85,49.8,49.85,85298.0,37.8633,37.8861,37.8481,37.8861,85298.0
2016-10-26 14:55:00,49.84,49.89,49.83,49.87,147534.0,37.8785,37.9165,37.8709,37.9013,147534.0
2016-10-26 15:00:00,49.86,49.89,49.85,49.86,107844.0,37.8937,37.9165,37.8861,37.8937,107844.0
2016-10-26 15:05:00,49.86,49.87,49.81,49.84,155019.0,37.8937,37.9013,37.8557,37.8785,155019.0
2016-10-26 15:10:00,49.83,49.86,49.82,49.84,88490.0,37.8709,37.8937,37.8633,37.8785,88490.0
2016-10-26 15:15:00,49.85,49.91,49.84,49.91,121801.0,37.8861,37.9317,37.8785,37.9317,121801.0
2016-10-26 15:20:00,49.91,49.98,49.9,49.98,208198.0,37.9317,37.9849,37.9241,37.9849,208198.0
2016-10-26 15:25:00,49.97,49.97,49.94,49.95,106763.0,37.9773,37.9773,37.9545,37.9621,106763.0
2016-10-26 15:30:00,49.95,49.98,49.94,49.97,118451.0,37.9621,37.9849,37.9545,37.9773,118451.0
2016-10-26 15:35:00,49.97,49.99,49.96,49.98,206039.0,37.9773,37.9925,37.9697,37.9849,206039.0
2016-10-26 15:40:00,49.98,50.0,49.97,50.0,239539.0,37.9849,38.0001,37.9773,38.0001,239539.0
2016-10-26 15:45:00,49.99,50.06,49.99,50.01,1176171.0,37.9925,38.0457,37.9925,38.0077,1176171.0
2016-10-26 15:50:00,50.0,50.01,49.95,49.97,263999.0,38.0001,38.0077,37.9621,37.9773,263999.0
2016-10-26 15:55:00,49.96,50.03,49.95,50.02,548179.0,37.9697,38.0229,37.9621,38.0153,548179.0
2016-10-27 09:30:00,50.32,50.44,50.2,50.29,780871.0,38.2433,38.3345,38.1521,38.2205,780871.0
2016-10-27 09:35:00,50.29,50.34,50.17,50.2,460610.0,38.2205,38.2585,38.1293,38.1521,460610.0
2016-10-27 09:40:00,50.2,50.2,50.1,50.14,355767.0,38.1521,38.1521,38.0761,38.1065,355767.0
2016-10-27 09:45:00,50.14,50.19,50.09,50.15,294583.0,38.1065,38.1445,38.0685,38.1141,294583.0
2016-10-27 09:50:00,50.15,50.15,50.09,50.12,251405.0,38.1141,38.1141,38.0685,38.0913,251405.0
2016-10-27 09:55:00,50.12,50.3,50.11,50.29,248585.0,38.0913,38.2281,38.0837,38.2205,248585.0
2016-10-27 10:00:00,50.3,50.3,50.13,50.13,221481.0,38.2281,38.2281,38.0989,38.0989,221481.0
2016-10-27 10:05:00,50.14,50.26,50.13,50.17,172734.0,38.1065,38.1977,38.0989,38.1293,172734.0
2016-10-27 10:10:00,50.17,50.18,50.0,50.02,279060.0,38.1293,38.1369,38.0001,38.0153,279060.0
2016-10-27 10:15:00,50.02,50.15,50.0,50.08,263041.0,38.0153,38.1141,38.0001,38.0609,263041.0
2016-10-27 10:20:00,50.09,50.11,49.93,50.01,278915.0,38.0685,38.0837,37.9469,38.0077,278915.0
2016-10-27 10:25:00,50.01,50.11,50.0,50.11,119381.0,38.0077,38.0837,38.0001,38.0837,119381.0
2016-10-27 10:30:00,50.11,50.14,50.06,50.06,254268.0,38.0837,38.1065,38.0457,38.0457,254268.0
2016-10-27 10:35:00,50.07,50.08,49.98,50.01,341356.0,38.0533,38.0609,37.9849,38.0077,341356.0
2016-10-27 10:40:00,50.01,50.15,50.0,50.13,193883.0,38.0077,38.1141,38.0001,38.0989,193883.0
2016-10-27 10:45:00,50.13,50.2,50.11,50.19,238378.0,38.0989,38.1521,38.0837,38.1445,238378.0
2016-10-27 10:50:00,50.2,50.23,50.16,50.19,219771.0,38.1521,38.1749,38.1217,38.1445,219771.0
2016-10-27 10:55:00,50.2,50.25,50.17,50.22,177760.0,38.1521,38.1901,38.1293,38.1673,177760.0
2016-10-27 11:00:00,50.22,50.27,50.18,50.24,417838.0,38.1673,38.2053,38.1369,38.1825,417838.0
2016-10-27 11:05:00,50.25,50.27,50.17,50.27,305001.0,38.1901,38.2053,38.1293,38.2053,305001.0
2016-10-27 11:10:00,50.27,50.28,50.19,50.22,209347.0,38.2053,38.2129,38.1445,38.1673,209347.0
2016-10-27 11:15:00,50.23,50.37,50.22,50.35,182845.0,38.1749,38.2813,38.1673,38.2661,182845.0
2016-10-27 11:20:00,50.34,50.38,50.33,50.33,101547.0,38.2585,38.2889,38.2509,38.2509,101547.0
2016-10-27 11:25:00,50.34,50.34,50.26,50.27,128181.0,38.2585,38.2585,38.1977,38.2053,128181.0
2016-10-27 11:30:00,50.28,50.38,50.27,50.33,108725.0,38.2129,38.2889,38.2053,38.2509,108725.0
2016-10-27 11:35:00,50.33,50.36,50.27,50.34,146275.0,38.2509,38.2737,38.2053,38.2585,146275.0
2016-10-27 11:40:00,50.33,50.4,50.32,50.39,178429.0,38.2509,38.3041,38.2433,38.2965,178429.0
2016-10-27 11:45:00,50.39,50.44,50.36,50.41,215535.0,38.2965,38.3345,38.2737,38.3117,215535.0
2016-10-27 11:50:00,50.41,50.43,50.37,50.43,173582.0,38.3117,38.3269,38.2813,38.3269,173582.0
2016-10-27 11:55:00,50.43,50.56,50.43,50.53,447464.0,38.3269,38.4257,38.3269,38.4029,447464.0
2016-10-27 12:00:00,50.54,50.59,50.53,50.59,259131.0,38.4105,38.4485,38.4029,38.4485,259131.0
2016-10-27 12:05:00,50.59,50.6,50.52,50.52,291925.0,38.4485,38.4561,38.3953,38.3953,291925.0
2016-10-27 12:10:00,50.53,50.57,50.5,50.51,205413.0,38.4029,38.4333,38.3801,38.3877,205413.0
2016-10-27 12:15:00,50.52,50.55,50.48,50.49,145238.0,38.3953,38.4181,38.3649,38.3725,145238.0
2016-10-27 12:20:00,50.5,50.53,50.49,50.51,112053.0,38.3801,38.4029,38.3725,38.3877,112053.0
2016-10-27 12:25:00,50.5,50.53,50.48,50.51,97359.0,38.3801,38.4029,38.3649,38.3877,97359.0
2016-10-27 12:30:00,50.51,50.51,50.45,50.46,140121.0,38.3877,38.3877,38.3421,38.3497,140121.0
2016-10-27 12:35:00,50.46,50.48,50.42,50.47,173471.0,38.3497,38.3649,38.3193,38.3573,173471.0
2016-10-27 12:40:00,50.46,50.5,50.44,50.47,119125.0,38.3497,38.3801,38.3345,38.3573,119125.0
2016-10-27 12:45:00,50.47,50.5,50.45,50.5,68960.0,38.3573,38.3801,38.3421,38.3801,68960.0
2016-10-27 12:50:00,50.49,50.54,50.48,50.52,185552.0,38.3725,38.4105,38.3649,38.3953,185552.0
2016-10-27 12:55:00,50.53,50.54,50.51,50.53,71613.0,38.4029,38.4105,38.3877,38.4029,71613.0
2016-10-27 13:00:00,50.53,50.57,50.52,50.57,76728.0,38.4029,38.4333,38.3953,38.4333,76728.0
2016-10-27 13:05:00,50.56,50.56,50.49,50.51,76448.0,38.4257,38.4257,38.3725,38.3877,76448.0
2016-10-27 13:10:00,50.51,50.52,50.47,50.48,101069.0,38.3877,38.3953,38.3573,38.3649,101069.0
2016-10-27 13:15:00,50.48,50.5,50.43,50.44,132987.0,38.3649,38.3801,38.3269,38.3345,132987.0
2016-10-27 13:20:00,50.45,50.47,50.4,50.41,89105.0,38.3421,38.3573,38.3041,38.3117,89105.0
2016-10-27 13:25:00,50.41,50.46,50.38,50.44,98893.0,38.3117,38.3497,38.2889,38.3345,98893.0
2016-10-27 13:30:00,50.43,50.43,50.36,50.41,121459.0,38.3269,38.3269,38.2737,38.3117,121459.0
2016-10-27 13:35:00,50.42,50.47,50.4,50.47,122774.0,38.3193,38.3573,38.3041,38.3573,122774.0
2016-10-27 13:40:00,50.47,50.47,50.4,50.41,148539.0,38.3573,38.3573,38.3041,38.3117,148539.0
2016-10-27 13:45:00,50.41,50.43,50.38,50.38,103688.0,38.3117,38.3269,38.2889,38.2889,103688.0
2016-10-27 13:50:00,50.39,50.45,50.38,50.41,87252.0,38.2965,38.3421,38.2889,38.3117,87252.0
2016-10-27 13:55:00,50.41,50.46,50.39,50.39,77951.0,38.3117,38.3497,38.2965,38.2965,77951.0
2016-10-27 14:00:00,50.4,50.43,50.39,50.42,100503.0,38.3041,38.3269,38.2965,38.3193,100503.0
2016-10-27 14:05:00,50.41,50.44,50.37,50.38,94614.0,38.3117,38.3345,38.2813,38.2889,94614.0
2016-10-27 14:10:00,50.38,50.47,50.33,50.44,186806.0,38.2889,38.3573,38.2509,38.3345,186806.0
2016-10-27 14:15:00,50.44,50.49,50.44,50.46,96790.0,38.3345,38.3725,38.3345,38.3497,96790.0
2016-10-27 14:20:00,50.46,50.49,50.44,50.45,83633.0,38.3497,38.3725,38.3345,38.3421,83633.0
2016-10-27 14:25:00,50.45,50.49,50.44,50.47,143364.0,38.3421,38.3725,38.3345,38.3573,143364.0
2016-10-27 14:30:00,50.47,50.52,50.45,50.47,154388.0,38.3573,38.3953,38.3421,38.3573,154388.0
2016-10-27 14:35:00,50.47,50.49,50.4,50.47,263470.0,38.3573,38.3725,38.3041,38.3573,263470.0
2016-10-27 14:40:00,50.48,50.49,50.46,50.46,61542.0,38.3649,38.3725,38.3497,38.3497,61542.0
2016-10-27 14:45:00,50.47,50.47,50.37,50.41,99557.0,38.3573,38.3573,38.2813,38.3117,99557.0
2016-10-27 14:50:00,50.41,50.42,50.37,50.41,133861.0,38.3117,38.3193,38.2813,38.3117,133861.0
2016-10-27 14:55:00,50.41,50.41,50.33,50.35,190823.0,38.3117,38.3117,38.2509,38.2661,190823.0
2016-10-27 15:00:00,50.35,50.36,50.29,50.31,189359.0,38.2661,38.2737,38.2205,38.2357,189359.0
2016-10-27 15:05:00,50.31,50.32,50.22,50.22,199173.0,38.2357,38.2433,38.1673,38.1673,199173.0
2016-10-27 15:10:00,50.22,50.24,50.14,50.14,324448.0,38.1673,38.1825,38.1065,38.1065,324448.0
2016-10-27 15:15:00,50.14,50.15,50.08,50.09,349199.0,38.1065,38.1141,38.0609,38.0685,349199.0
2016-10-27 15:20:00,50.09,50.12,50.07,50.07,290451.0,38.0685,38.0913,38.0533,38.0533,290451.0
2016-10-27 15:25:00,50.08,50.13,50.06,50.09,365737.0,38.0609,38.0989,38.0457,38.0685,365737.0
2016-10-27 15:30:00,50.09,50.1,50.05,50.07,345106.0,38.0685,38.0761,38.0381,38.0533,345106.0
2016-10-27 15:35:00,50.07,50.1,50.05,50.06,232410.0,38.0533,38.0761,38.0381,38.0457,232410.0
2016-10-27 15:40:00,50.06,50.09,50.05,50.05,267298.0,38.0457,38.0685,38.0381,38.0381,267298.0
2016-10-27 15:45:00,50.05,50.06,50.0,50.02,330534.0,38.0381,38.0457,38.0001,38.0153,330534.0
2016-10-27 15:50:00,50.03,50.03,49.91,49.92,744003.0,38.0229,38.0229,37.9317,37.9393,744003.0
2016-10-27 15:55:00,49.91,49.94,49.9,49.91,822039.0,37.9317,37.9545,37.9241,37.9317,822039.0
2016-10-28 09:30:00,49.98,50.12,49.88,49.92,504943.0,37.9849,38.0913,37.9089,37.9393,504943.0
2016-10-28 09:35:00,49.93,50.03,49.88,50.01,272751.0,37.9469,38.0229,37.9089,38.0077,272751.0
2016-10-28 09:40:00,50.0,50.01,49.82,49.84,459803.0,38.0001,38.0077,37.8633,37.8785,459803.0
2016-10-28 09:45:00,49.84,49.85,49.71,49.79,424035.0,37.8785,37.8861,37.7797,37.8405,424035.0
2016-10-28 09:50:00,49.79,49.81,49.69,49.78,231143.0,37.8405,37.8557,37.7645,37.8329,231143.0
2016-10-28 09:55:00,49.77,49.78,49.72,49.75,315740.0,37.8253,37.8329,37.7873,37.8101,315740.0
2016-10-28 10:00:00,49.76,49.76,49.58,49.62,258816.0,37.8177,37.8177,37.6809,37.7113,258816.0
2016-10-28 10:05:00,49.62,49.68,49.61,49.66,114519.0,37.7113,37.7569,37.7037,37.7417,114519.0
2016-10-28 10:10:00,49.66,49.78,49.65,49.73,142283.0,37.7417,37.8329,37.7341,37.7949,142283.0
2016-10-28 10:15:00,49.73,49.8,49.7,49.76,142871.0,37.7949,37.8481,37.7721,37.8177,142871.0
2016-10-28 10:20:00,49.77,49.87,49.75,49.86,219473.0,37.8253,37.9013,37.8101,37.8937,219473.0
2016-10-28 10:25:00,49.86,49.88,49.79,49.79,198525.0,37.8937,37.9089,37.8405,37.8405,198525.0
2016-10-28 10:30:00,49.8,49.91,49.76,49.9,204308.0,37.8481,37.9317,37.8177,37.9241,204308.0
2016-10-28 10:35:00,49.89,49.93,49.85,49.9,185368.0,37.9165,37.9469,37.8861,37.9241,185368.0
2016-10-28 10:40:00,49.9,49.9,49.85,49.85,114431.0,37.9241,37.9241,37.8861,37.8861,114431.0
2016-10-28 10:45:00,49.86,49.86,49.8,49.8,120262.0,37.8937,37.8937,37.8481,37.8481,120262.0
2016-10-28 10:50:00,49.8,49.83,49.77,49.8,105168.0,37.8481,37.8709,37.8253,37.8481,105168.0
2016-10-28 10:55:00,49.79,49.82,49.77,49.82,178214.0,37.8405,37.8633,37.8253,37.8633,178214.0
2016-10-28 11:00:00,49.82,49.92,49.81,49.92,189147.0,37.8633,37.9393,37.8557,37.9393,189147.0
2016-10-28 11:05:00,49.92,49.94,49.85,49.86,201276.0,37.9393,37.9545,37.8861,37.8937,201276.0
2016-10-28 11:10:00,49.87,49.88,49.79,49.86,106479.0,37.9013,37.9089,37.8405,37.8937,106479.0
2016-10-28 11:15:00,49.86,49.86,49.8,49.81,141869.0,37.8937,37.8937,37.8481,37.8557,141869.0
2016-10-28 11:20:00,49.81,49.87,49.81,49.86,93578.0,37.8557,37.9013,37.8557,37.8937,93578.0
2016-10-28 11:25:00,49.87,49.87,49.8,49.81,68292.0,37.9013,37.9013,37.8481,37.8557,68292.0
2016-10-28 11:30:00,49.82,49.84,49.77,49.79,61003.0,37.8633,37.8785,37.8253,37.8405,61003.0
2016-10-28 11:35:00,49.79,49.82,49.76,49.77,59684.0,37.8405,37.8633,37.8177,37.8253,59684.0
2016-10-28 11:40:00,49.77,49.81,49.76,49.81,35563.0,37.8253,37.8557,37.8177,37.8557,35563.0
2016-10-28 11:45:00,49.81,49.84,49.79,49.82,65983.0,37.8557,37.8785,37.8405,37.8633,65983.0
2016-10-28 11:50:00,49.82,49.84,49.8,49.83,80330.0,37.8633,37.8785,37.8481,37.8709,80330.0
2016-10-28 11:55:00,49.82,49.84,49.79,49.81,64612.0,37.8633,37.8785,37.8405,37.8557,64612.0
2016-10-28 12:00:00,49.81,49.86,49.81,49.85,64923.0,37.8557,37.8937,37.8557,37.8861,64923.0
2016-10-28 12:05:00,49.86,49.87,49.84,49.85,68123.0,37.8937,37.9013,37.8785,37.8861,68123.0
2016-10-28 12:10:00,49.86,49.86,49.8,49.82,91092.0,37.8937,37.8937,37.8481,37.8633,91092.0
2016-10-28 12:15:00,49.83,49.83,49.8,49.8,59449.0,37.8709,37.8709,37.8481,37.8481,59449.0
2016-10-28 12:20:00,49.81,49.83,49.78,49.82,75848.0,37.8557,37.8709,37.8329,37.8633,75848.0
2016-10-28 12:25:00,49.82,49.84,49.79,49.81,87680.0,37.8633,37.8785,37.8405,37.8557,87680.0
2016-10-28 12:30:00,49.81,49.83,49.78,49.81,73287.0,37.8557,37.8709,37.8329,37.8557,73287.0
2016-10-28 12:35:00,49.81,49.86,49.8,49.86,64421.0,37.8557,37.8937,37.8481,37.8937,64421.0
2016-10-28 12:40:00,49.86,49.94,49.86,49.93,134430.0,37.8937,37.9545,37.8937,37.9469,134430.0
2016-10-28 12:45:00,49.93,49.98,49.93,49.95,93692.0,37.9469,37.9849,37.9469,37.9621,93692.0
2016-10-28 12:50:00,49.95,49.97,49.91,49.92,77697.0,37.9621,37.9773,37.9317,37.9393,77697.0
2016-10-28 12:55:00,49.92,49.93,49.88,49.9,35644.0,37.9393,37.9469,37.9089,37.9241,35644.0
2016-10-28 13:00:00,49.9,49.92,49.73,49.73,110919.0,37.9241,37.9393,37.7949,37.7949,110919.0
2016-10-28 13:05:00,49.74,49.76,49.61,49.62,305727.0,37.8025,37.8177,37.7037,37.7113,305727.0
2016-10-28 13:10:00,49.61,49.66,49.56,49.64,215564.0,37.7037,37.7417,37.6657,37.7265,215564.0
2016-10-28 13:15:00,49.64,49.67,49.57,49.64,164284.0,37.7265,37.7493,37.6733,37.7265,164284.0
2016-10-28 13:20:00,49.63,49.69,49.5,49.5,255153.0,37.7189,37.7645,37.6201,37.6201,255153.0
2016-10-28 13:25:00,49.51,49.61,49.5,49.56,81001.0,37.6277,37.7037,37.6201,37.6657,81001.0
2016-10-28 13:30:00,49.56,49.59,49.41,49.41,238864.0,37.6657,37.6885,37.5517,37.5517,238864.0
2016-10-28 13:35:00,49.41,49.43,49.2,49.22,419185.0,37.5517,37.5669,37.3921,37.4073,419185.0
2016-10-28 13:40:00,49.22,49.32,49.17,49.29,271544.0,37.4073,37.4833,37.3693,37.4605,271544.0
2016-10-28 13:45:00,49.29,49.29,49.16,49.19,193082.0,37.4605,37.4605,37.3617,37.3845,193082.0
2016-10-28 13:50:00,49.18,49.19,49.05,49.16,368713.0,37.3769,37.3845,37.2781,37.3617,368713.0
2016-10-28 13:55:00,49.16,49.16,49.06,49.06,130942.0,37.3617,37.3617,37.2857,37.2857,130942.0
2016-10-28 14:00:00,49.06,49.14,49.05,49.07,163901.0,37.2857,37.3465,37.2781,37.2933,163901.0
2016-10-28 14:05:00,49.07,49.14,48.96,49.02,368581.0,37.2933,37.3465,37.2097,37.2553,368581.0
2016-10-28 14:10:00,49.02,49.04,48.96,49.02,350661.0,37.2553,37.2705,37.2097,37.2553,350661.0
2016-10-28 14:15:00,49.02,49.23,48.95,49.17,683455.0,37.2553,37.4149,37.2021,37.3693,683455.0
2016-10-28 14:20:00,49.18,49.4,49.18,49.39,332756.0,37.3769,37.5441,37.3769,37.5365,332756.0
2016-10-28 14:25:00,49.39,49.42,49.3,49.37,368893.0,37.5365,37.5593,37.4681,37.5213,368893.0
2016-10-28 14:30:00,49.37,49.46,49.31,49.44,236248.0,37.5213,37.5897,37.4757,37.5745,236248.0
2016-10-28 14:35:00,49.44,49.49,49.43,49.47,214330.0,37.5745,37.6125,37.5669,37.5973,214330.0
2016-10-28 14:40:00,49.47,49.48,49.32,49.32,128394.0,37.5973,37.6049,37.4833,37.4833,128394.0
2016-10-28 14:45:00,49.32,49.38,49.3,49.38,147750.0,37.4833,37.5289,37.4681,37.5289,147750.0
2016-10-28 14:50:00,49.38,49.47,49.37,49.43,123636.0,37.5289,37.5973,37.5213,37.5669,123636.0
2016-10-28 14:55:00,49.43,49.55,49.4,49.55,168121.0,37.5669,37.6581,37.5441,37.6581,168121.0
2016-10-28 15:00:00,49.54,49.54,49.45,49.45,134526.0,37.6505,37.6505,37.5821,37.5821,134526.0
2016-10-28 15:05:00,49.45,49.49,49.4,49.41,158921.0,37.5821,37.6125,37.5441,37.5517,158921.0
2016-10-28 15:10:00,49.41,49.44,49.4,49.41,177115.0,37.5517,37.5745,37.5441,37.5517,177115.0
2016-10-28 15:15:00,49.42,49.48,49.4,49.48,149033.0,37.5593,37.6049,37.5441,37.6049,149033.0
2016-10-28 15:20:00,49.48,49.55,49.47,49.54,140731.0,37.6049,37.6581,37.5973,37.6505,140731.0
2016-10-28 15:25:00,49.55,49.67,49.55,49.64,138317.0,37.6581,37.7493,37.6581,37.7265,138317.0
2016-10-28 15:30:00,49.63,49.64,49.52,49.58,193280.0,37.7189,37.7265,37.6353,37.6809,193280.0
2016-10-28 15:35:00,49.58,49.61,49.52,49.55,157677.0,37.6809,37.7037,37.6353,37.6581,157677.0
2016-10-28 15:40:00,49.55,49.56,49.49,49.56,337999.0,37.6581,37.6657,37.6125,37.6657,337999.0
2016-10-28 15:45:00,49.56,49.61,49.52,49.59,233768.0,37.6657,37.7037,37.6353,37.6885,233768.0
2016-10-28 15:50:00,49.59,49.62,49.54,49.54,286080.0,37.6885,37.7113,37.6505,37.6505,286080.0
2016-10-28 15:55:00,49.54,49.6,49.52,49.56,509503.0,37.6505,37.6961,37.6353,37.6657,509503.0
2016-10-31 09:30:00,49.74,49.77,49.52,49.72,458210.0,37.8025,37.8253,37.6353,37.7873,458210.0
2016-10-31 09:35:00,49.75,49.86,49.73,49.82,305463.0,37.8101,37.8937,37.7949,37.8633,305463.0
2016-10-31 09:40:00,49.82,49.84,49.59,49.62,217292.0,37.8633,37.8785,37.6885,37.7113,217292.0
2016-10-31 09:45:00,49.62,49.68,49.55,49.63,197367.0,37.7113,37.7569,37.6581,37.7189,197367.0
2016-10-31 09:50:00,49.62,49.62,49.52,49.57,207354.0,37.7113,37.7113,37.6353,37.6733,207354.0
2016-10-31 09:55:00,49.58,49.59,49.48,49.51,176644.0,37.6809,37.6885,37.6049,37.6277,176644.0
2016-10-31 10:00:00,49.5,49.58,49.49,49.55,163824.0,37.6201,37.6809,37.6125,37.6581,163824.0
2016-10-31 10:05:00,49.55,49.63,49.5,49.59,193659.0,37.6581,37.7189,37.6201,37.6885,193659.0
2016-10-31 10:10:00,49.59,49.64,49.55,49.61,126925.0,37.6885,37.7265,37.6581,37.7037,126925.0
2016-10-31 10:15:00,49.6,49.67,49.59,49.61,224907.0,37.6961,37.7493,37.6885,37.7037,224907.0
2016-10-31 10:20:00,49.61,49.69,49.6,49.62,137703.0,37.7037,37.7645,37.6961,37.7113,137703.0
2016-10-31 10:25:00,49.63,49.68,49.6,49.63,128835.0,37.7189,37.7569,37.6961,37.7189,128835.0
2016-10-31 10:30:00,49.64,49.65,49.44,49.45,121787.0,37.7265,37.7341,37.5745,37.5821,121787.0
2016-10-31 10:35:00,49.45,49.49,49.42,49.47,179727.0,37.5821,37.6125,37.5593,37.5973,179727.0
2016-10-31 10:40:00,49.46,49.51,49.46,49.51,105845.0,37.5897,37.6277,37.5897,37.6277,105845.0
2016-10-31 10:45:00,49.52,49.53,49.45,49.45,134904.0,37.6353,37.6429,37.5821,37.5821,134904.0
2016-10-31 10:50:00,49.46,49.46,49.39,49.42,181694.0,37.5897,37.5897,37.5365,37.5593,181694.0
2016-10-31 10:55:00,49.42,49.42,49.25,49.29,237718.0,37.5593,37.5593,37.4301,37.4605,237718.0
2016-10-31 11:00:00,49.28,49.37,49.25,49.35,207201.0,37.4529,37.5213,37.4301,37.5061,207201.0
2016-10-31 11:05:00,49.36,49.43,49.36,49.41,87423.0,37.5137,37.5669,37.5137,37.5517,87423.0
2016-10-31 11:10:00,49.41,49.43,49.37,49.4,106294.0,37.5517,37.5669,37.5213,37.5441,106294.0
2016-10-31 11:15:00,49.4,49.47,49.39,49.47,122299.0,37.5441,37.5973,37.5365,37.5973,122299.0
2016-10-31 11:20:00,49.47,49.5,49.4,49.45,275745.0,37.5973,37.6201,37.5441,37.5821,275745.0
2016-10-31 11:25:00,49.45,49.51,49.41,49.5,132642.0,37.5821,37.6277,37.5517,37.6201,132642.0
2016-10-31 11:30:00,49.51,49.56,49.49,49.49,100912.0,37.6277,37.6657,37.6125,37.6125,100912.0
2016-10-31 11:35:00,49.49,49.51,49.45,49.49,71559.0,37.6125,37.6277,37.5821,37.6125,71559.0
2016-10-31 11:40:00,49.48,49.49,49.44,49.46,73110.0,37.6049,37.6125,37.5745,37.5897,73110.0
2016-10-31 11:45:00,49.46,49.49,49.42,49.42,78820.0,37.5897,37.6125,37.5593,37.5593,78820.0
2016-10-31 11:50:00,49.42,49.47,49.4,49.45,112020.0,37.5593,37.5973,37.5441,37.5821,112020.0
2016-10-31 11:55:00,49.45,49.52,49.44,49.52,108411.0,37.5821,37.6353,37.5745,37.6353,108411.0
2016-10-31 12:00:00,49.52,49.6,49.5,49.54,295751.0,37.6353,37.6961,37.6201,37.6505,295751.0
2016-10-31 12:05:00,49.55,49.61,49.54,49.58,105997.0,37.6581,37.7037,37.6505,37.6809,105997.0
2016-10-31 12:10:00,49.58,49.62,49.57,49.59,66839.0,37.6809,37.7113,37.6733,37.6885,66839.0
2016-10-31 12:15:00,49.59,49.61,49.57,49.6,103620.0,37.6885,37.7037,37.6733,37.6961,103620.0
2016-10-31 12:20:00,49.6,49.63,49.53,49.55,105057.0,37.6961,37.7189,37.6429,37.6581,105057.0
2016-10-31 12:25:00,49.56,49.63,49.55,49.62,144672.0,37.6657,37.7189,37.6581,37.7113,144672.0
2016-10-31 12:30:00,49.63,49.63,49.54,49.57,135915.0,37.7189,37.7189,37.6505,37.6733,135915.0
2016-10-31 12:35:00,49.56,49.58,49.49,49.51,105155.0,37.6657,37.6809,37.6125,37.6277,105155.0
2016-10-31 12:40:00,49.51,49.54,49.49,49.53,82240.0,37.6277,37.6505,37.6125,37.6429,82240.0
2016-10-31 12:45:00,49.52,49.53,49.46,49.48,90307.0,37.6353,37.6429,37.5897,37.6049,90307.0
2016-10-31 12:50:00,49.48,49.5,49.46,49.49,73965.0,37.6049,37.6201,37.5897,37.6125,73965.0
2016-10-31 12:55:00,49.49,49.51,49.48,49.5,78403.0,37.6125,37.6277,37.6049,37.6201,78403.0
2016-10-31 13:00:00,49.49,49.51,49.47,49.48,96992.0,37.6125,37.6277,37.5973,37.6049,96992.0
2016-10-31 13:05:00,49.48,49.52,49.45,49.46,90510.0,37.6049,37.6353,37.5821,37.5897,90510.0
2016-10-31 13:10:00,49.46,49.48,49.44,49.47,82314.0,37.5897,37.6049,37.5745,37.5973,82314.0
2016-10-31 13:15:00,49.47,49.49,49.42,49.44,77441.0,37.5973,37.6125,37.5593,37.5745,77441.0
2016-10-31 13:20:00,49.44,49.47,49.42,49.43,132570.0,37.5745,37.5973,37.5593,37.5669,132570.0
2016-10-31 13:25:00,49.43,49.45,49.41,49.42,46790.0,37.5669,37.5821,37.5517,37.5593,46790.0
2016-10-31 13:30:00,49.42,49.47,49.41,49.45,93032.0,37.5593,37.5973,37.5517,37.5821,93032.0
2016-10-31 13:35:00,49.45,49.46,49.43,49.44,86024.0,37.5821,37.5897,37.5669,37.5745,86024.0
2016-10-31 13:40:00,49.45,49.46,49.41,49.43,95267.0,37.5821,37.5897,37.5517,37.5669,95267.0
2016-10-31 13:45:00,49.43,49.47,49.4,49.47,111344.0,37.5669,37.5973,37.5441,37.5973,111344.0
2016-10-31 13:50:00,49.46,49.5,49.46,49.47,92378.0,37.5897,37.6201,37.5897,37.5973,92378.0
2016-10-31 13:55:00,49.47,49.48,49.43,49.43,77889.0,37.5973,37.6049,37.5669,37.5669,77889.0
2016-10-31 14:00:00,49.44,49.45,49.42,49.42,38982.0,37.5745,37.5821,37.5593,37.5593,38982.0
2016-10-31 14:05:00,49.42,49.46,49.42,49.43,77576.0,37.5593,37.5897,37.5593,37.5669,77576.0
2016-10-31 14:10:00,49.43,49.44,49.35,49.37,111890.0,37.5669,37.5745,37.5061,37.5213,111890.0
2016-10-31 14:15:00,49.37,49.43,49.36,49.41,101907.0,37.5213,37.5669,37.5137,37.5517,101907.0
2016-10-31 14:20:00,49.41,49.45,49.38,49.39,101889.0,37.5517,37.5821,37.5289,37.5365,101889.0
2016-10-31 14:25:00,49.4,49.4,49.28,49.29,183879.0,37.5441,37.5441,37.4529,37.4605,183879.0
2016-10-31 14:30:00,49.29,49.32,49.26,49.28,96566.0,37.4605,37.4833,37.4377,37.4529,96566.0
2016-10-31 14:35:00,49.29,49.35,49.28,49.34,150660.0,37.4605,37.5061,37.4529,37.4985,150660.0
2016-10-31 14:40:00,49.34,49.35,49.31,49.33,83583.0,37.4985,37.5061,37.4757,37.4909,83583.0
2016-10-31 14:45:00,49.33,49.34,49.28,49.28,140546.0,37.4909,37.4985,37.4529,37.4529,140546.0
2016-10-31 14:50:00,49.29,49.32,49.27,49.3,116295.0,37.4605,37.4833,37.4453,37.4681,116295.0
2016-10-31 14:55:00,49.31,49.31,49.29,49.29,121163.0,37.4757,37.4757,37.4605,37.4605,121163.0
2016-10-31 15:00:00,49.29,49.3,49.25,49.28,232756.0,37.4605,37.4681,37.4301,37.4529,232756.0
2016-10-31 15:05:00,49.27,49.33,49.26,49.32,152306.0,37.4453,37.4909,37.4377,37.4833,152306.0
2016-10-31 15:10:00,49.33,49.41,49.32,49.4,272703.0,37.4909,37.5517,37.4833,37.5441,272703.0
2016-10-31 15:15:00,49.4,49.41,49.33,49.33,115257.0,37.5441,37.5517,37.4909,37.4909,115257.0
2016-10-31 15:20:00,49.34,49.38,49.33,49.35,93921.0,37.4985,37.5289,37.4909,37.5061,93921.0
2016-10-31 15:25:00,49.35,49.42,49.32,49.39,182031.0,37.5061,37.5593,37.4833,37.5365,182031.0
2016-10-31 15:30:00,49.4,49.43,49.36,49.37,178380.0,37.5441,37.5669,37.5137,37.5213,178380.0
2016-10-31 15:35:00,49.37,49.37,49.33,49.36,167743.0,37.5213,37.5213,37.4909,37.5137,167743.0
2016-10-31 15:40:00,49.36,49.37,49.31,49.33,138191.0,37.5137,37.5213,37.4757,37.4909,138191.0
2016-10-31 15:45:00,49.32,49.34,49.31,49.34,193348.0,37.4833,37.4985,37.4757,37.4985,193348.0
2016-10-31 15:50:00,49.33,49.34,49.26,49.28,271999.0,37.4909,37.4985,37.4377,37.4529,271999.0
2016-10-31 15:55:00,49.27,49.28,49.14,49.17,1448553.0,37.4453,37.4529,37.3465,37.3693,1448553.0
2016-11-01 09:30:00,49.4,49.67,49.34,49.42,612522.0,37.5441,37.7493,37.4985,37.5593,612522.0
2016-11-01 09:35:00,49.42,49.47,49.35,49.43,452352.0,37.5593,37.5973,37.5061,37.5669,452352.0
2016-11-01 09:40:00,49.42,49.42,49.35,49.38,247493.0,37.5593,37.5593,37.5061,37.5289,247493.0
2016-11-01 09:45:00,49.37,49.41,49.33,49.33,149076.0,37.5213,37.5517,37.4909,37.4909,149076.0
2016-11-01 09:50:00,49.34,49.34,49.21,49.22,248776.0,37.4985,37.4985,37.3997,37.4073,248776.0
2016-11-01 09:55:00,49.23,49.36,49.22,49.33,138502.0,37.4149,37.5137,37.4073,37.4909,138502.0
2016-11-01 10:00:00,49.33,49.35,49.23,49.3,194334.0,37.4909,37.5061,37.4149,37.4681,194334.0
2016-11-01 10:05:00,49.31,49.36,49.26,49.33,292462.0,37.4757,37.5137,37.4377,37.4909,292462.0
2016-11-01 10:10:00,49.3,49.37,49.25,49.36,161335.0,37.4681,37.5213,37.4301,37.5137,161335.0
2016-11-01 10:15:00,49.37,49.42,49.32,49.41,271983.0,37.5213,37.5593,37.4833,37.5517,271983.0
2016-11-01 10:20:00,49.42,49.43,49.34,49.35,233371.0,37.5593,37.5669,37.4985,37.5061,233371.0
2016-11-01 10:25:00,49.35,49.35,49.29,49.3,260456.0,37.5061,37.5061,37.4605,37.4681,260456.0
2016-11-01 10:30:00,49.3,49.34,49.25,49.33,331446.0,37.4681,37.4985,37.4301,37.4909,331446.0
2016-11-01 10:35:00,49.32,49.35,49.12,49.14,196866.0,37.4833,37.5061,37.3313,37.3465,196866.0
2016-11-01 10:40:00,49.15,49.22,49.14,49.18,112696.0,37.3541,37.4073,37.3465,37.3769,112696.0
2016-11-01 10:45:00,49.18,49.2,49.12,49.15,177781.0,37.3769,37.3921,37.3313,37.3541,177781.0
2016-11-01 10:50:00,49.15,49.17,49.12,49.14,134448.0,37.3541,37.3693,37.3313,37.3465,134448.0
2016-11-01 10:55:00,49.14,49.31,49.13,49.3,164210.0,37.3465,37.4757,37.3389,37.4681,164210.0
2016-11-01 11:00:00,49.31,49.33,49.21,49.27,117922.0,37.4757,37.4909,37.3997,37.4453,117922.0
2016-11-01 11:05:00,49.27,49.3,49.24,49.29,95579.0,37.4453,37.4681,37.4225,37.4605,95579.0
2016-11-01 11:10:00,49.3,49.33,49.22,49.23,129736.0,37.4681,37.4909,37.4073,37.4149,129736.0
2016-11-01 11:15:00,49.23,49.26,49.21,49.23,118333.0,37.4149,37.4377,37.3997,37.4149,118333.0
2016-11-01 11:20:00,49.25,49.25,49.18,49.21,97746.0,37.4301,37.4301,37.3769,37.3997,97746.0
2016-11-01 11:25:00,49.22,49.28,49.2,49.21,179386.0,37.4073,37.4529,37.3921,37.3997,179386.0
2016-11-01 11:30:00,49.2,49.2,49.08,49.18,257482.0,37.3921,37.3921,37.3009,37.3769,257482.0
2016-11-01 11:35:00,49.17,49.24,49.14,49.22,174336.0,37.3693,37.4225,37.3465,37.4073,174336.0
2016-11-01 11:40:00,49.21,49.22,49.1,49.19,222213.0,37.3997,37.4073,37.3161,37.3845,222213.0
2016-11-01 11:45:00,49.18,49.25,49.18,49.21,96644.0,37.3769,37.4301,37.3769,37.3997,96644.0
2016-11-01 11:50:00,49.21,49.25,49.17,49.23,84742.0,37.3997,37.4301,37.3693,37.4149,84742.0
2016-11-01 11:55:00,49.23,49.23,49.06,49.09,163606.0,37.4149,37.4149,37.2857,37.3085,163606.0
2016-11-01 12:00:00,49.1,49.22,49.09,49.22,106332.0,37.3161,37.4073,37.3085,37.4073,106332.0
2016-11-01 12:05:00,49.22,49.22,49.13,49.13,153871.0,37.4073,37.4073,37.3389,37.3389,153871.0
2016-11-01 12:10:00,49.13,49.14,49.06,49.12,116514.0,37.3389,37.3465,37.2857,37.3313,116514.0
2016-11-01 12:15:00,49.12,49.12,48.96,49.01,159457.0,37.3313,37.3313,37.2097,37.2477,159457.0
2016-11-01 12:20:00,49.0,49.04,48.95,49.02,143991.0,37.2401,37.2705,37.2021,37.2553,143991.0
2016-11-01 12:25:00,49.02,49.04,48.93,48.93,145615.0,37.2553,37.2705,37.1869,37.1869,145615.0
2016-11-01 12:30:00,48.92,49.0,48.91,48.99,118616.0,37.1793,37.2401,37.1717,37.2325,118616.0
2016-11-01 12:35:00,48.99,49.02,48.95,48.97,81736.0,37.2325,37.2553,37.2021,37.2173,81736.0
2016-11-01 12:40:00,48.98,49.03,48.95,49.01,91128.0,37.2249,37.2629,37.2021,37.2477,91128.0
2016-11-01 12:45:00,49.01,49.02,48.94,48.95,114787.0,37.2477,37.2553,37.1945,37.2021,114787.0
2016-11-01 12:50:00,48.94,49.03,48.92,49.02,84352.0,37.1945,37.2629,37.1793,37.2553,84352.0
2016-11-01 12:55:00,49.02,49.04,48.99,49.02,132463.0,37.2553,37.2705,37.2325,37.2553,132463.0
2016-11-01 13:00:00,49.01,49.05,48.99,49.02,107656.0,37.2477,37.2781,37.2325,37.2553,107656.0
2016-11-01 13:05:00,49.02,49.04,48.98,49.04,106471.0,37.2553,37.2705,37.2249,37.2705,106471.0
2016-11-01 13:10:00,49.04,49.04,48.97,48.97,103932.0,37.2705,37.2705,37.2173,37.2173,103932.0
2016-11-01 13:15:00,48.98,48.99,48.91,48.97,105448.0,37.2249,37.2325,37.1717,37.2173,105448.0
2016-11-01 13:20:00,48.97,49.01,48.93,48.97,238279.0,37.2173,37.2477,37.1869,37.2173,238279.0
2016-11-01 13:25:00,48.97,48.99,48.95,48.96,106652.0,37.2173,37.2325,37.2021,37.2097,106652.0
2016-11-01 13:30:00,48.95,48.96,48.83,48.84,221645.0,37.2021,37.2097,37.1109,37.1185,221645.0
2016-11-01 13:35:00,48.85,48.85,48.75,48.8,392068.0,37.1261,37.1261,37.0501,37.0881,392068.0
2016-11-01 13:40:00,48.8,48.8,48.73,48.78,413922.0,37.0881,37.0881,37.0349,37.0729,413922.0
2016-11-01 13:45:00,48.78,48.8,48.73,48.75,168827.0,37.0729,37.0881,37.0349,37.0501,168827.0
2016-11-01 13:50:00,48.75,48.76,48.66,48.67,298541.0,37.0501,37.0577,36.9817,36.9893,298541.0
2016-11-01 13:55:00,48.67,48.75,48.67,48.73,234346.0,36.9893,37.0501,36.9893,37.0349,234346.0
2016-11-01 14:00:00,48.72,48.74,48.66,48.73,199518.0,37.0273,37.0425,36.9817,37.0349,199518.0
2016-11-01 14:05:00,48.73,48.75,48.64,48.68,133582.0,37.0349,37.0501,36.9665,36.9969,133582.0
2016-11-01 14:10:00,48.68,48.72,48.62,48.62,155745.0,36.9969,37.0273,36.9513,36.9513,155745.0
2016-11-01 14:15:00,48.63,48.63,48.42,48.43,389566.0,36.9589,36.9589,36.7993,36.8069,389566.0
2016-11-01 14:20:00,48.42,48.52,48.4,48.48,235667.0,36.7993,36.8753,36.7841,36.8449,235667.0
2016-11-01 14:25:00,48.48,48.67,48.45,48.63,218958.0,36.8449,36.9893,36.8221,36.9589,218958.0
2016-11-01 14:30:00,48.62,48.73,48.59,48.69,247247.0,36.9513,37.0349,36.9285,37.0045,247247.0
2016-11-01 14:35:00,48.69,48.76,48.65,48.72,207711.0,37.0045,37.0577,36.9741,37.0273,207711.0
2016-11-01 14:40:00,48.73,48.74,48.64,48.69,269063.0,37.0349,37.0425,36.9665,37.0045,269063.0
2016-11-01 14:45:00,48.68,48.71,48.56,48.57,194542.0,36.9969,37.0197,36.9057,36.9133,194542.0
2016-11-01 14:50:00,48.58,48.64,48.51,48.64,468434.0,36.9209,36.9665,36.8677,36.9665,468434.0
2016-11-01 14:55:00,48.64,48.7,48.55,48.56,232095.0,36.9665,37.0121,36.8981,36.9057,232095.0
2016-11-01 15:00:00,48.55,48.64,48.52,48.62,164552.0,36.8981,36.9665,36.8753,36.9513,164552.0
2016-11-01 15:05:00,48.62,48.66,48.58,48.64,185796.0,36.9513,36.9817,36.9209,36.9665,185796.0
2016-11-01 15:10:00,48.64,48.64,48.57,48.58,245482.0,36.9665,36.9665,36.9133,36.9209,245482.0
2016-11-01 15:15:00,48.58,48.72,48.54,48.71,344812.0,36.9209,37.0273,36.8905,37.0197,344812.0
2016-11-01 15:20:00,48.71,48.72,48.66,48.69,319403.0,37.0197,37.0273,36.9817,37.0045,319403.0
2016-11-01 15:25:00,48.7,48.8,48.69,48.79,470887.0,37.0121,37.0881,37.0045,37.0805,470887.0
2016-11-01 15:30:00,48.79,48.84,48.69,48.71,359368.0,37.0805,37.1185,37.0045,37.0197,359368.0
2016-11-01 15:35:00,48.71,48.86,48.7,48.85,454508.0,37.0197,37.1337,37.0121,37.1261,454508.0
2016-11-01 15:40:00,48.84,48.91,48.78,48.91,537912.0,37.1185,37.1717,37.0729,37.1717,537912.0
2016-11-01 15:45:00,48.91,48.98,48.87,48.87,651822.0,37.1717,37.2249,37.1413,37.1413,651822.0
2016-11-01 15:50:00,48.87,48.91,48.8,48.91,584127.0,37.1413,37.1717,37.0881,37.1717,584127.0
2016-11-01 15:55:00,48.91,48.98,48.87,48.98,1256638.0,37.1717,37.2249,37.1413,37.2249,1256638.0
2016-11-02 09:30:00,48.63,48.69,48.51,48.51,490526.0,36.9589,37.0045,36.8677,36.8677,490526.0
2016-11-02 09:35:00,48.52,48.67,48.48,48.57,366567.0,36.8753,36.9893,36.8449,36.9133,366567.0
2016-11-02 09:40:00,48.58,48.6,48.43,48.54,299188.0,36.9209,36.9361,36.8069,36.8905,299188.0
2016-11-02 09:45:00,48.54,48.64,48.52,48.6,259629.0,36.8905,36.9665,36.8753,36.9361,259629.0
2016-11-02 09:50:00,48.59,48.67,48.54,48.54,171659.0,36.9285,36.9893,36.8905,36.8905,171659.0
2016-11-02 09:55:00,48.55,48.67,48.55,48.61,215503.0,36.8981,36.9893,36.8981,36.9437,215503.0
2016-11-02 10:00:00,48.61,48.64,48.51,48.63,252422.0,36.9437,36.9665,36.8677,36.9589,252422.0
2016-11-02 10:05:00,48.62,48.63,48.49,48.51,224537.0,36.9513,36.9589,36.8525,36.8677,224537.0
2016-11-02 10:10:00,48.51,48.54,48.47,48.47,133573.0,36.8677,36.8905,36.8373,36.8373,133573.0
2016-11-02 10:15:00,48.47,48.51,48.41,48.44,180826.0,36.8373,36.8677,36.7917,36.8145,180826.0
2016-11-02 10:20:00,48.45,48.47,48.37,48.37,136333.0,36.8221,36.8373,36.7613,36.7613,136333.0
2016-11-02 10:25:00,48.38,48.41,48.34,48.37,183449.0,36.7689,36.7917,36.7385,36.7613,183449.0
2016-11-02 10:30:00,48.38,48.38,48.23,48.24,234291.0,36.7689,36.7689,36.6549,36.6625,234291.0
2016-11-02 10:35:00,48.24,48.43,48.24,48.42,190886.0,36.6625,36.8069,36.6625,36.7993,190886.0
2016-11-02 10:40:00,48.42,48.43,48.36,48.38,171560.0,36.7993,36.8069,36.7537,36.7689,171560.0
2016-11-02 10:45:00,48.38,48.42,48.31,48.37,129019.0,36.7689,36.7993,36.7157,36.7613,129019.0
2016-11-02 10:50:00,48.37,48.37,48.22,48.25,157265.0,36.7613,36.7613,36.6473,36.6701,157265.0
2016-11-02 10:55:00,48.26,48.27,48.18,48.19,183553.0,36.6777,36.6853,36.6169,36.6245,183553.0
2016-11-02 11:00:00,48.19,48.33,48.17,48.33,180452.0,36.6245,36.7309,36.6093,36.7309,180452.0
2016-11-02 11:05:00,48.31,48.33,48.26,48.33,143228.0,36.7157,36.7309,36.6777,36.7309,143228.0
2016-11-02 11:10:00,48.33,48.44,48.28,48.44,180693.0,36.7309,36.8145,36.6929,36.8145,180693.0
2016-11-02 11:15:00,48.43,48.49,48.42,48.44,221801.0,36.8069,36.8525,36.7993,36.8145,221801.0
2016-11-02 11:20:00,48.44,48.46,48.38,48.45,153501.0,36.8145,36.8297,36.7689,36.8221,153501.0
2016-11-02 11:25:00,48.45,48.47,48.4,48.43,193402.0,36.8221,36.8373,36.7841,36.8069,193402.0
2016-11-02 11:30:00,48.42,48.45,48.39,48.45,153280.0,36.7993,36.8221,36.7765,36.8221,153280.0
2016-11-02 11:35:00,48.45,48.46,48.4,48.43,143498.0,36.8221,36.8297,36.7841,36.8069,143498.0
2016-11-02 11:40:00,48.43,48.46,48.39,48.43,148375.0,36.8069,36.8297,36.7765,36.8069,148375.0
2016-11-02 11:45:00,48.42,48.46,48.41,48.46,190131.0,36.7993,36.8297,36.7917,36.8297,190131.0
2016-11-02 11:50:00,48.46,48.53,48.44,48.48,106252.0,36.8297,36.8829,36.8145,36.8449,106252.0
2016-11-02 11:55:00,48.48,48.53,48.47,48.52,120369.0,36.8449,36.8829,36.8373,36.8753,120369.0
2016-11-02 12:00:00,48.52,48.52,48.46,48.49,125771.0,36.8753,36.8753,36.8297,36.8525,125771.0
2016-11-02 12:05:00,48.49,48.51,48.4,48.42,177003.0,36.8525,36.8677,36.7841,36.7993,177003.0
2016-11-02 12:10:00,48.41,48.46,48.4,48.43,67686.0,36.7917,36.8297,36.7841,36.8069,67686.0
2016-11-02 12:15:00,48.43,48.55,48.42,48.54,121147.0,36.8069,36.8981,36.7993,36.8905,121147.0
2016-11-02 12:20:00,48.53,48.57,48.5,48.54,127619.0,36.8829,36.9133,36.8601,36.8905,127619.0
2016-11-02 12:25:00,48.54,48.57,48.53,48.54,78879.0,36.8905,36.9133,36.8829,36.8905,78879.0
2016-11-02 12:30:00,48.55,48.56,48.52,48.54,63366.0,36.8981,36.9057,36.8753,36.8905,63366.0
2016-11-02 12:35:00,48.54,48.6,48.54,48.57,89696.0,36.8905,36.9361,36.8905,36.9133,89696.0
2016-11-02 12:40:00,48.57,48.62,48.57,48.58,107211.0,36.9133,36.9513,36.9133,36.9209,107211.0
2016-11-02 12:45:00,48.58,48.62,48.55,48.62,71362.0,36.9209,36.9513,36.8981,36.9513,71362.0
2016-11-02 12:50:00,48.62,48.64,48.57,48.62,57330.0,36.9513,36.9665,36.9133,36.9513,57330.0
2016-11-02 12:55:00,48.62,48.66,48.6,48.64,74083.0,36.9513,36.9817,36.9361,36.9665,74083.0
2016-11-02 13:00:00,48.64,48.67,48.55,48.56,108885.0,36.9665,36.9893,36.8981,36.9057,108885.0
2016-11-02 13:05:00,48.56,48.56,48.46,48.48,66394.0,36.9057,36.9057,36.8297,36.8449,66394.0
2016-11-02 13:10:00,48.48,48.49,48.31,48.32,269724.0,36.8449,36.8525,36.7157,36.7233,269724.0
2016-11-02 13:15:00,48.32,48.32,48.26,48.28,125417.0,36.7233,36.7233,36.6777,36.6929,125417.0
2016-11-02 13:20:00,48.27,48.33,48.26,48.31,92277.0,36.6853,36.7309,36.6777,36.7157,92277.0
2016-11-02 13:25:00,48.31,48.39,48.3,48.37,136772.0,36.7157,36.7765,36.7081,36.7613,136772.0
2016-11-02 13:30:00,48.37,48.38,48.3,48.3,80808.0,36.7613,36.7689,36.7081,36.7081,80808.0
2016-11-02 13:35:00,48.31,48.33,48.25,48.26,86254.0,36.7157,36.7309,36.6701,36.6777,86254.0
2016-11-02 13:40:00,48.26,48.35,48.26,48.34,82206.0,36.6777,36.7461,36.6777,36.7385,82206.0
2016-11-02 13:45:00,48.35,48.36,48.29,48.34,95139.0,36.7461,36.7537,36.7005,36.7385,95139.0
2016-11-02 13:50:00,48.35,48.39,48.32,48.36,175770.0,36.7461,36.7765,36.7233,36.7537,175770.0
2016-11-02 13:55:00,48.36,48.54,48.35,48.43,158287.0,36.7537,36.8905,36.7461,36.8069,158287.0
2016-11-02 14:00:00,48.43,48.58,48.33,48.4,199270.0,36.8069,36.9209,36.7309,36.7841,199270.0
2016-11-02 14:05:00,48.4,48.4,48.16,48.17,260394.0,36.7841,36.7841,36.6017,36.6093,260394.0
2016-11-02 14:10:00,48.17,48.45,48.17,48.41,342881.0,36.6093,36.8221,36.6093,36.7917,342881.0
2016-11-02 14:15:00,48.41,48.51,48.35,48.49,252610.0,36.7917,36.8677,36.7461,36.8525,252610.0
2016-11-02 14:20:00,48.49,48.59,48.43,48.55,270380.0,36.8525,36.9285,36.8069,36.8981,270380.0
2016-11-02 14:25:00,48.55,48.65,48.46,48.49,181289.0,36.8981,36.9741,36.8297,36.8525,181289.0
2016-11-02 14:30:00,48.48,48.54,48.45,48.53,136356.0,36.8449,36.8905,36.8221,36.8829,136356.0
2016-11-02 14:35:00,48.53,48.61,48.49,48.54,168197.0,36.8829,36.9437,36.8525,36.8905,168197.0
2016-11-02 14:40:00,48.54,48.57,48.5,48.55,109323.0,36.8905,36.9133,36.8601,36.8981,109323.0
2016-11-02 14:45:00,48.54,48.58,48.49,48.53,225518.0,36.8905,36.9209,36.8525,36.8829,225518.0
2016-11-02 14:50:00,48.53,48.53,48.44,48.47,190427.0,36.8829,36.8829,36.8145,36.8373,190427.0
2016-11-02 14:55:00,48.47,48.57,48.44,48.45,154141.0,36.8373,36.9133,36.8145,36.8221,154141.0
2016-11-02 15:00:00,48.45,48.57,48.41,48.57,158955.0,36.8221,36.9133,36.7917,36.9133,158955.0
2016-11-02 15:05:00,48.57,48.65,48.56,48.65,140573.0,36.9133,36.9741,36.9057,36.9741,140573.0
2016-11-02 15:10:00,48.65,48.66,48.55,48.6,198200.0,36.9741,36.9817,36.8981,36.9361,198200.0
2016-11-02 15:15:00,48.6,48.61,48.53,48.54,146162.0,36.9361,36.9437,36.8829,36.8905,146162.0
2016-11-02 15:20:00,48.53,48.66,48.53,48.66,126787.0,36.8829,36.9817,36.8829,36.9817,126787.0
2016-11-02 15:25:00,48.65,48.73,48.64,48.7,321953.0,36.9741,37.0349,36.9665,37.0121,321953.0
2016-11-02 15:30:00,48.71,48.72,48.61,48.65,262587.0,37.0197,37.0273,36.9437,36.9741,262587.0
2016-11-02 15:35:00,48.64,48.64,48.52,48.52,203688.0,36.9665,36.9665,36.8753,36.8753,203688.0
2016-11-02 15:40:00,48.53,48.61,48.52,48.57,409855.0,36.8829,36.9437,36.8753,36.9133,409855.0
2016-11-02 15:45:00,48.57,48.61,48.53,48.58,215646.0,36.9133,36.9437,36.8829,36.9209,215646.0
2016-11-02 15:50:00,48.58,48.62,48.55,48.56,244934.0,36.9209,36.9513,36.8981,36.9057,244934.0
2016-11-02 15:55:00,48.55,48.6,48.51,48.53,627109.0,36.8981,36.9361,36.8677,36.8829,627109.0
2016-11-03 09:30:00,48.53,48.7,48.43,48.67,536305.0,37.0053,37.135,36.9291,37.1121,536305.0
2016-11-03 09:35:00,48.67,48.71,48.58,48.66,551765.0,37.1121,37.1426,37.0435,37.1045,551765.0
2016-11-03 09:40:00,48.65,48.72,48.63,48.67,340740.0,37.0968,37.1502,37.0816,37.1121,340740.0
2016-11-03 09:45:00,48.67,48.76,48.67,48.75,181934.0,37.1121,37.1807,37.1121,37.1731,181934.0
2016-11-03 09:50:00,48.76,48.82,48.74,48.8,174829.0,37.1807,37.2265,37.1655,37.2112,174829.0
2016-11-03 09:55:00,48.8,48.93,48.79,48.87,315672.0,37.2112,37.3104,37.2036,37.2646,315672.0
2016-11-03 10:00:00,48.86,48.87,48.7,48.8,234530.0,37.257,37.2646,37.135,37.2112,234530.0
2016-11-03 10:05:00,48.8,48.94,48.78,48.89,199349.0,37.2112,37.318,37.196,37.2799,199349.0
2016-11-03 10:10:00,48.9,48.99,48.88,48.91,167815.0,37.2875,37.3561,37.2722,37.2951,167815.0
2016-11-03 10:15:00,48.91,48.91,48.73,48.81,275934.0,37.2951,37.2951,37.1579,37.2189,275934.0
2016-11-03 10:20:00,48.81,48.92,48.81,48.87,177443.0,37.2189,37.3027,37.2189,37.2646,177443.0
2016-11-03 10:25:00,48.87,48.92,48.85,48.88,105600.0,37.2646,37.3027,37.2494,37.2722,105600.0
2016-11-03 10:30:00,48.88,48.9,48.8,48.89,154702.0,37.2722,37.2875,37.2112,37.2799,154702.0
2016-11-03 10:35:00,48.89,48.95,48.86,48.9,184971.0,37.2799,37.3256,37.257,37.2875,184971.0
2016-11-03 10:40:00,48.9,48.94,48.87,48.89,174108.0,37.2875,37.318,37.2646,37.2799,174108.0
2016-11-03 10:45:00,48.89,48.92,48.83,48.91,159615.0,37.2799,37.3027,37.2341,37.2951,159615.0
2016-11-03 10:50:00,48.92,48.93,48.86,48.91,152023.0,37.3027,37.3104,37.257,37.2951,152023.0
2016-11-03 10:55:00,48.91,48.91,48.8,48.85,140681.0,37.2951,37.2951,37.2112,37.2494,140681.0
2016-11-03 11:00:00,48.85,48.86,48.73,48.73,172901.0,37.2494,37.257,37.1579,37.1579,172901.0
2016-11-03 11:05:00,48.73,48.76,48.7,48.75,156748.0,37.1579,37.1807,37.135,37.1731,156748.0
2016-11-03 11:10:00,48.75,48.8,48.73,48.74,121271.0,37.1731,37.2112,37.1579,37.1655,121271.0
2016-11-03 11:15:00,48.74,48.75,48.67,48.72,108728.0,37.1655,37.1731,37.1121,37.1502,108728.0
2016-11-03 11:20:00,48.73,48.73,48.66,48.66,94023.0,37.1579,37.1579,37.1045,37.1045,94023.0
2016-11-03 11:25:00,48.67,48.75,48.67,48.7,200678.0,37.1121,37.1731,37.1121,37.135,200678.0
2016-11-03 11:30:00,48.69,48.73,48.67,48.71,106627.0,37.1274,37.1579,37.1121,37.1426,106627.0
2016-11-03 11:35:00,48.71,48.73,48.67,48.71,105339.0,37.1426,37.1579,37.1121,37.1426,105339.0
2016-11-03 11:40:00,48.71,48.72,48.61,48.61,122682.0,37.1426,37.1502,37.0663,37.0663,122682.0
2016-11-03 11:45:00,48.61,48.64,48.59,48.64,97153.0,37.0663,37.0892,37.0511,37.0892,97153.0
2016-11-03 11:50:00,48.65,48.65,48.6,48.64,75352.0,37.0968,37.0968,37.0587,37.0892,75352.0
2016-11-03 11:55:00,48.64,48.65,48.59,48.62,99129.0,37.0892,37.0968,37.0511,37.074,99129.0
2016-11-03 12:00:00,48.61,48.63,48.56,48.58,148493.0,37.0663,37.0816,37.0282,37.0435,148493.0
2016-11-03 12:05:00,48.58,48.61,48.55,48.61,195741.0,37.0435,37.0663,37.0206,37.0663,195741.0
2016-11-03 12:10:00,48.61,48.62,48.58,48.59,230731.0,37.0663,37.074,37.0435,37.0511,230731.0
2016-11-03 12:15:00,48.59,48.62,48.58,48.59,96000.0,37.0511,37.074,37.0435,37.0511,96000.0
2016-11-03 12:20:00,48.59,48.59,48.42,48.48,176209.0,37.0511,37.0511,36.9215,36.9672,176209.0
2016-11-03 12:25:00,48.48,48.54,48.44,48.47,113020.0,36.9672,37.013,36.9367,36.9596,113020.0
2016-11-03 12:30:00,48.47,48.48,48.43,48.44,47808.0,36.9596,36.9672,36.9291,36.9367,47808.0
2016-11-03 12:35:00,48.44,48.45,48.36,48.38,195988.0,36.9367,36.9443,36.8757,36.891,195988.0
2016-11-03 12:40:00,48.37,48.4,48.32,48.34,160024.0,36.8833,36.9062,36.8452,36.8605,160024.0
2016-11-03 12:45:00,48.34,48.37,48.32,48.35,130603.0,36.8605,36.8833,36.8452,36.8681,130603.0
2016-11-03 12:50:00,48.36,48.47,48.35,48.43,211193.0,36.8757,36.9596,36.8681,36.9291,211193.0
2016-11-03 12:55:00,48.43,48.45,48.37,48.37,125783.0,36.9291,36.9443,36.8833,36.8833,125783.0
2016-11-03 13:00:00,48.37,48.38,48.34,48.38,107221.0,36.8833,36.891,36.8605,36.891,107221.0
2016-11-03 13:05:00,48.37,48.39,48.33,48.38,106289.0,36.8833,36.8986,36.8528,36.891,106289.0
2016-11-03 13:10:00,48.38,48.41,48.36,48.37,81253.0,36.891,36.9138,36.8757,36.8833,81253.0
2016-11-03 13:15:00,48.37,48.38,48.34,48.36,73820.0,36.8833,36.891,36.8605,36.8757,73820.0
2016-11-03 13:20:00,48.36,48.36,48.29,48.32,169112.0,36.8757,36.8757,36.8223,36.8452,169112.0
2016-11-03 13:25:00,48.33,48.38,48.32,48.34,202813.0,36.8528,36.891,36.8452,36.8605,202813.0
2016-11-03 13:30:00,48.34,48.36,48.32,48.32,79242.0,36.8605,36.8757,36.8452,36.8452,79242.0
2016-11-03 13:35:00,48.32,48.35,48.28,48.35,81176.0,36.8452,36.8681,36.8147,36.8681,81176.0
2016-11-03 13:40:00,48.35,48.42,48.33,48.36,179974.0,36.8681,36.9215,36.8528,36.8757,179974.0
2016-11-03 13:45:00,48.36,48.43,48.36,48.43,69806.0,36.8757,36.9291,36.8757,36.9291,69806.0
2016-11-03 13:50:00,48.42,48.45,48.33,48.43,153604.0,36.9215,36.9443,36.8528,36.9291,153604.0
2016-11-03 13:55:00,48.43,48.43,48.36,48.39,71926.0,36.9291,36.9291,36.8757,36.8986,71926.0
2016-11-03 14:00:00,48.4,48.41,48.36,48.4,116350.0,36.9062,36.9138,36.8757,36.9062,116350.0
2016-11-03 14:05:00,48.4,48.41,48.35,48.4,106167.0,36.9062,36.9138,36.8681,36.9062,106167.0
2016-11-03 14:10:00,48.41,48.46,48.41,48.46,203350.0,36.9138,36.952,36.9138,36.952,203350.0
2016-11-03 14:15:00,48.46,48.49,48.4,48.4,213265.0,36.952,36.9748,36.9062,36.9062,213265.0
2016-11-03 14:20:00,48.4,48.4,48.29,48.3,232044.0,36.9062,36.9062,36.8223,36.83,232044.0
2016-11-03 14:25:00,48.29,48.32,48.25,48.28,223147.0,36.8223,36.8452,36.7918,36.8147,223147.0
2016-11-03 14:30:00,48.29,48.34,48.28,48.32,101317.0,36.8223,36.8605,36.8147,36.8452,101317.0
2016-11-03 14:35:00,48.31,48.36,48.3,48.33,131120.0,36.8376,36.8757,36.83,36.8528,131120.0
2016-11-03 14:40:00,48.33,48.34,48.29,48.29,106081.0,36.8528,36.8605,36.8223,36.8223,106081.0
2016-11-03 14:45:00,48.28,48.3,48.23,48.28,246468.0,36.8147,36.83,36.7766,36.8147,246468.0
2016-11-03 14:50:00,48.28,48.3,48.25,48.3,129696.0,36.8147,36.83,36.7918,36.83,129696.0
2016-11-03 14:55:00,48.29,48.33,48.25,48.29,191437.0,36.8223,36.8528,36.7918,36.8223,191437.0
2016-11-03 15:00:00,48.29,48.3,48.25,48.27,128821.0,36.8223,36.83,36.7918,36.8071,128821.0
2016-11-03 15:05:00,48.27,48.27,48.21,48.23,234238.0,36.8071,36.8071,36.7613,36.7766,234238.0
2016-11-03 15:10:00,48.23,48.23,48.16,48.17,399217.0,36.7766,36.7766,36.7232,36.7308,399217.0
2016-11-03 15:15:00,48.17,48.21,48.13,48.14,222307.0,36.7308,36.7613,36.7003,36.708,222307.0
2016-11-03 15:20:00,48.14,48.2,48.12,48.19,162554.0,36.708,36.7537,36.6927,36.7461,162554.0
2016-11-03 15:25:00,48.19,48.21,48.13,48.13,205769.0,36.7461,36.7613,36.7003,36.7003,205769.0
2016-11-03 15:30:00,48.12,48.12,48.02,48.05,440937.0,36.6927,36.6927,36.6165,36.6393,440937.0
2016-11-03 15:35:00,48.05,48.13,48.04,48.1,328734.0,36.6393,36.7003,36.6317,36.6775,328734.0
2016-11-03 15:40:00,48.09,48.1,48.03,48.05,332169.0,36.6698,36.6775,36.6241,36.6393,332169.0
2016-11-03 15:45:00,48.05,48.09,48.02,48.02,343555.0,36.6393,36.6698,36.6165,36.6165,343555.0
2016-11-03 15:50:00,48.03,48.12,48.02,48.11,332075.0,36.6241,36.6927,36.6165,36.6851,332075.0
2016-11-03 15:55:00,48.11,48.21,48.1,48.2,583685.0,36.6851,36.7613,36.6775,36.7537,583685.0
2016-11-04 09:30:00,48.11,48.26,47.83,47.95,682632.0,36.6851,36.7995,36.4716,36.5631,682632.0
2016-11-04 09:35:00,47.94,48.09,47.92,48.01,441677.0,36.5555,36.6698,36.5402,36.6088,441677.0
2016-11-04 09:40:00,48.01,48.01,47.86,47.87,293606.0,36.6088,36.6088,36.4945,36.5021,293606.0
2016-11-04 09:45:00,47.87,47.89,47.82,47.85,268957.0,36.5021,36.5173,36.464,36.4868,268957.0
2016-11-04 09:50:00,47.85,47.86,47.72,47.8,399153.0,36.4868,36.4945,36.3877,36.4487,399153.0
2016-11-04 09:55:00,47.8,47.8,47.7,47.74,219981.0,36.4487,36.4487,36.3725,36.403,219981.0
2016-11-04 10:00:00,47.75,47.95,47.74,47.94,204775.0,36.4106,36.5631,36.403,36.5555,204775.0
2016-11-04 10:05:00,47.94,47.99,47.89,47.95,187645.0,36.5555,36.5936,36.5173,36.5631,187645.0
2016-11-04 10:10:00,47.95,48.1,47.95,48.1,271119.0,36.5631,36.6775,36.5631,36.6775,271119.0
2016-11-04 10:15:00,48.09,48.15,48.04,48.13,190790.0,36.6698,36.7156,36.6317,36.7003,190790.0
2016-11-04 10:20:00,48.14,48.27,48.13,48.27,166769.0,36.708,36.8071,36.7003,36.8071,166769.0
2016-11-04 10:25:00,48.26,48.38,48.25,48.36,189307.0,36.7995,36.891,36.7918,36.8757,189307.0
2016-11-04 10:30:00,48.36,48.49,48.32,48.46,232602.0,36.8757,36.9748,36.8452,36.952,232602.0
2016-11-04 10:35:00,48.46,48.56,48.42,48.55,168330.0,36.952,37.0282,36.9215,37.0206,168330.0
2016-11-04 10:40:00,48.55,48.64,48.54,48.63,236023.0,37.0206,37.0892,37.013,37.0816,236023.0
2016-11-04 10:45:00,48.63,48.65,48.55,48.62,205135.0,37.0816,37.0968,37.0206,37.074,205135.0
2016-11-04 10:50:00,48.62,48.71,48.59,48.64,163355.0,37.074,37.1426,37.0511,37.0892,163355.0
2016-11-04 10:55:00,48.63,48.69,48.62,48.63,165969.0,37.0816,37.1274,37.074,37.0816,165969.0
2016-11-04 11:00:00,48.63,48.75,48.61,48.73,166838.0,37.0816,37.1731,37.0663,37.1579,166838.0
2016-11-04 11:05:00,48.73,48.76,48.67,48.71,187790.0,37.1579,37.1807,37.1121,37.1426,187790.0
2016-11-04 11:10:00,48.71,48.79,48.67,48.78,112873.0,37.1426,37.2036,37.1121,37.196,112873.0
2016-11-04 11:15:00,48.77,48.8,48.74,48.8,203848.0,37.1884,37.2112,37.1655,37.2112,203848.0
2016-11-04 11:20:00,48.8,48.8,48.67,48.69,197396.0,37.2112,37.2112,37.1121,37.1274,197396.0
2016-11-04 11:25:00,48.68,48.69,48.6,48.65,95597.0,37.1197,37.1274,37.0587,37.0968,95597.0
2016-11-04 11:30:00,48.65,48.68,48.59,48.68,92720.0,37.0968,37.1197,37.0511,37.1197,92720.0
2016-11-04 11:35:00,48.67,48.73,48.6,48.64,144156.0,37.1121,37.1579,37.0587,37.0892,144156.0
2016-11-04 11:40:00,48.64,48.69,48.62,48.63,130055.0,37.0892,37.1274,37.074,37.0816,130055.0
2016-11-04 11:45:00,48.63,48.65,48.57,48.64,161698.0,37.0816,37.0968,37.0358,37.0892,161698.0
2016-11-04 11:50:00,48.64,48.64,48.56,48.61,158327.0,37.0892,37.0892,37.0282,37.0663,158327.0
2016-11-04 11:55:00,48.61,48.62,48.51,48.54,132616.0,37.0663,37.074,36.9901,37.013,132616.0
2016-11-04 12:00:00,48.55,48.6,48.54,48.59,152270.0,37.0206,37.0587,37.013,37.0511,152270.0
2016-11-04 12:05:00,48.58,48.64,48.56,48.64,129708.0,37.0435,37.0892,37.0282,37.0892,129708.0
2016-11-04 12:10:00,48.64,48.65,48.61,48.64,82496.0,37.0892,37.0968,37.0663,37.0892,82496.0
2016-11-04 12:15:00,48.65,48.7,48.64,48.68,83243.0,37.0968,37.135,37.0892,37.1197,83243.0
2016-11-04 12:20:00,48.67,48.71,48.67,48.7,75751.0,37.1121,37.1426,37.1121,37.135,75751.0
2016-11-04 12:25:00,48.71,48.76,48.68,48.73,133370.0,37.1426,37.1807,37.1197,37.1579,133370.0
2016-11-04 12:30:00,48.73,48.77,48.73,48.74,75228.0,37.1579,37.1884,37.1579,37.1655,75228.0
2016-11-04 12:35:00,48.74,48.75,48.71,48.73,34122.0,37.1655,37.1731,37.1426,37.1579,34122.0
2016-11-04 12:40:00,48.73,48.77,48.73,48.74,68398.0,37.1579,37.1884,37.1579,37.1655,68398.0
2016-11-04 12:45:00,48.75,48.78,48.71,48.74,76770.0,37.1731,37.196,37.1426,37.1655,76770.0
2016-11-04 12:50:00,48.75,48.75,48.65,48.69,89557.0,37.1731,37.1731,37.0968,37.1274,89557.0
2016-11-04 12:55:00,48.69,48.69,48.62,48.68,122612.0,37.1274,37.1274,37.074,37.1197,122612.0
2016-11-04 13:00:00,48.69,48.7,48.66,48.69,35501.0,37.1274,37.135,37.1045,37.1274,35501.0
2016-11-04 13:05:00,48.7,48.71,48.61,48.63,86220.0,37.135,37.1426,37.0663,37.0816,86220.0
2016-11-04 13:10:00,48.63,48.68,48.61,48.64,60175.0,37.0816,37.1197,37.0663,37.0892,60175.0
2016-11-04 13:15:00,48.65,48.68,48.61,48.63,68387.0,37.0968,37.1197,37.0663,37.0816,68387.0
2016-11-04 13:20:00,48.64,48.64,48.58,48.59,46828.0,37.0892,37.0892,37.0435,37.0511,46828.0
2016-11-04 13:25:00,48.58,48.59,48.5,48.52,64199.0,37.0435,37.0511,36.9825,36.9977,64199.0
2016-11-04 13:30:00,48.51,48.53,48.5,48.53,55412.0,36.9901,37.0053,36.9825,37.0053,55412.0
2016-11-04 13:35:00,48.53,48.57,48.52,48.55,79221.0,37.0053,37.0358,36.9977,37.0206,79221.0
2016-11-04 13:40:00,48.55,48.58,48.51,48.51,54713.0,37.0206,37.0435,36.9901,36.9901,54713.0
2016-11-04 13:45:00,48.52,48.52,48.46,48.5,70980.0,36.9977,36.9977,36.952,36.9825,70980.0
2016-11-04 13:50:00,48.51,48.53,48.45,48.45,164609.0,36.9901,37.0053,36.9443,36.9443,164609.0
2016-11-04 13:55:00,48.45,48.49,48.45,48.45,90210.0,36.9443,36.9748,36.9443,36.9443,90210.0
2016-11-04 14:00:00,48.46,48.47,48.42,48.43,75436.0,36.952,36.9596,36.9215,36.9291,75436.0
2016-11-04 14:05:00,48.44,48.47,48.43,48.44,72919.0,36.9367,36.9596,36.9291,36.9367,72919.0
2016-11-04 14:10:00,48.43,48.46,48.41,48.45,94075.0,36.9291,36.952,36.9138,36.9443,94075.0
2016-11-04 14:15:00,48.45,48.47,48.44,48.45,42152.0,36.9443,36.9596,36.9367,36.9443,42152.0
2016-11-04 14:20:00,48.44,48.47,48.43,48.45,77064.0,36.9367,36.9596,36.9291,36.9443,77064.0
2016-11-04 14:25:00,48.44,48.45,48.42,48.44,71359.0,36.9367,36.9443,36.9215,36.9367,71359.0
2016-11-04 14:30:00,48.43,48.44,48.37,48.38,77344.0,36.9291,36.9367,36.8833,36.891,77344.0
2016-11-04 14:35:00,48.38,48.38,48.33,48.34,82476.0,36.891,36.891,36.8528,36.8605,82476.0
2016-11-04 14:40:00,48.34,48.39,48.33,48.35,120786.0,36.8605,36.8986,36.8528,36.8681,120786.0
2016-11-04 14:45:00,48.36,48.39,48.27,48.28,94945.0,36.8757,36.8986,36.8071,36.8147,94945.0
2016-11-04 14:50:00,48.28,48.35,48.28,48.31,136275.0,36.8147,36.8681,36.8147,36.8376,136275.0
2016-11-04 14:55:00,48.31,48.36,48.3,48.34,143087.0,36.8376,36.8757,36.83,36.8605,143087.0
2016-11-04 15:00:00,48.34,48.35,48.27,48.29,137508.0,36.8605,36.8681,36.8071,36.8223,137508.0
2016-11-04 15:05:00,48.29,48.29,48.22,48.22,115261.0,36.8223,36.8223,36.769,36.769,115261.0
2016-11-04 15:10:00,48.22,48.3,48.21,48.23,225769.0,36.769,36.83,36.7613,36.7766,225769.0
2016-11-04 15:15:00,48.22,48.28,48.21,48.23,202510.0,36.769,36.8147,36.7613,36.7766,202510.0
2016-11-04 15:20:00,48.23,48.26,48.22,48.26,145597.0,36.7766,36.7995,36.769,36.7995,145597.0
2016-11-04 15:25:00,48.25,48.29,48.23,48.24,123222.0,36.7918,36.8223,36.7766,36.7842,123222.0
2016-11-04 15:30:00,48.25,48.27,48.22,48.23,181659.0,36.7918,36.8071,36.769,36.7766,181659.0
2016-11-04 15:35:00,48.23,48.27,48.17,48.24,257513.0,36.7766,36.8071,36.7308,36.7842,257513.0
2016-11-04 15:40:00,48.24,48.27,48.2,48.27,273047.0,36.7842,36.8071,36.7537,36.8071,273047.0
2016-11-04 15:45:00,48.27,48.27,48.16,48.2,241447.0,36.8071,36.8071,36.7232,36.7537,241447.0
2016-11-04 15:50:00,48.2,48.21,48.14,48.21,244723.0,36.7537,36.7613,36.708,36.7613,244723.0
2016-11-04 15:55:00,48.2,48.24,48.18,48.19,547194.0,36.7537,36.7842,36.7385,36.7461,547194.0
2016-11-07 09:30:00,49.26,49.35,49.21,49.29,862334.0,37.562,37.6306,37.5239,37.5849,862334.0
2016-11-07 09:35:00,49.29,49.49,49.25,49.47,675657.0,37.5849,37.7374,37.5544,37.7221,675657.0
2016-11-07 09:40:00,49.47,49.61,49.46,49.61,497348.0,37.7221,37.8289,37.7145,37.8289,497348.0
2016-11-07 09:45:00,49.61,49.69,49.58,49.59,491290.0,37.8289,37.8899,37.806,37.8136,491290.0
2016-11-07 09:50:00,49.59,49.63,49.54,49.62,318781.0,37.8136,37.8441,37.7755,37.8365,318781.0
2016-11-07 09:55:00,49.62,49.65,49.54,49.58,268653.0,37.8365,37.8594,37.7755,37.806,268653.0
2016-11-07 10:00:00,49.59,49.75,49.58,49.7,342801.0,37.8136,37.9356,37.806,37.8975,342801.0
2016-11-07 10:05:00,49.69,49.74,49.65,49.72,295319.0,37.8899,37.928,37.8594,37.9128,295319.0
2016-11-07 10:10:00,49.71,49.71,49.6,49.65,242772.0,37.9051,37.9051,37.8212,37.8594,242772.0
2016-11-07 10:15:00,49.65,49.74,49.61,49.73,172938.0,37.8594,37.928,37.8289,37.9204,172938.0
2016-11-07 10:20:00,49.73,49.75,49.66,49.72,129892.0,37.9204,37.9356,37.867,37.9128,129892.0
2016-11-07 10:25:00,49.73,49.77,49.67,49.72,245500.0,37.9204,37.9509,37.8746,37.9128,245500.0
2016-11-07 10:30:00,49.73,49.78,49.71,49.77,154018.0,37.9204,37.9585,37.9051,37.9509,154018.0
2016-11-07 10:35:00,49.77,49.8,49.73,49.77,208746.0,37.9509,37.9738,37.9204,37.9509,208746.0
2016-11-07 10:40:00,49.76,49.77,49.73,49.77,185546.0,37.9433,37.9509,37.9204,37.9509,185546.0
2016-11-07 10:45:00,49.77,49.79,49.73,49.74,136752.0,37.9509,37.9661,37.9204,37.928,136752.0
2016-11-07 10:50:00,49.75,49.75,49.68,49.72,156682.0,37.9356,37.9356,37.8823,37.9128,156682.0
2016-11-07 10:55:00,49.73,49.76,49.7,49.74,223117.0,37.9204,37.9433,37.8975,37.928,223117.0
2016-11-07 11:00:00,49.74,49.81,49.74,49.8,274187.0,37.928,37.9814,37.928,37.9738,274187.0
2016-11-07 11:05:00,49.8,49.84,49.75,49.79,305536.0,37.9738,38.0043,37.9356,37.9661,305536.0
2016-11-07 11:10:00,49.78,49.8,49.71,49.72,226336.0,37.9585,37.9738,37.9051,37.9128,226336.0
2016-11-07 11:15:00,49.71,49.75,49.66,49.73,180555.0,37.9051,37.9356,37.867,37.9204,180555.0
2016-11-07 11:20:00,49.73,49.76,49.69,49.72,102103.0,37.9204,37.9433,37.8899,37.9128,102103.0
2016-11-07 11:25:00,49.72,49.77,49.7,49.75,101841.0,37.9128,37.9509,37.8975,37.9356,101841.0
2016-11-07 11:30:00,49.75,49.78,49.73,49.78,193602.0,37.9356,37.9585,37.9204,37.9585,193602.0
2016-11-07 11:35:00,49.78,49.8,49.75,49.77,150185.0,37.9585,37.9738,37.9356,37.9509,150185.0
2016-11-07 11:40:00,49.76,49.8,49.73,49.76,151123.0,37.9433,37.9738,37.9204,37.9433,151123.0
2016-11-07 11:45:00,49.75,49.77,49.73,49.77,140601.0,37.9356,37.9509,37.9204,37.9509,140601.0
2016-11-07 11:50:00,49.77,49.82,49.76,49.79,202904.0,37.9509,37.989,37.9433,37.9661,202904.0
2016-11-07 11:55:00,49.8,49.8,49.74,49.77,195800.0,37.9738,37.9738,37.928,37.9509,195800.0
2016-11-07 12:00:00,49.77,49.82,49.76,49.8,309730.0,37.9509,37.989,37.9433,37.9738,309730.0
2016-11-07 12:05:00,49.8,49.81,49.76,49.76,104675.0,37.9738,37.9814,37.9433,37.9433,104675.0
2016-11-07 12:10:00,49.76,49.8,49.75,49.8,163123.0,37.9433,37.9738,37.9356,37.9738,163123.0
2016-11-07 12:15:00,49.8,49.8,49.75,49.8,108242.0,37.9738,37.9738,37.9356,37.9738,108242.0
2016-11-07 12:20:00,49.8,49.8,49.7,49.72,188814.0,37.9738,37.9738,37.8975,37.9128,188814.0
2016-11-07 12:25:00,49.72,49.77,49.71,49.76,109412.0,37.9128,37.9509,37.9051,37.9433,109412.0
2016-11-07 12:30:00,49.77,49.78,49.73,49.75,66159.0,37.9509,37.9585,37.9204,37.9356,66159.0
2016-11-07 12:35:00,49.74,49.78,49.7,49.7,251678.0,37.928,37.9585,37.8975,37.8975,251678.0
2016-11-07 12:40:00,49.71,49.73,49.67,49.68,112552.0,37.9051,37.9204,37.8746,37.8823,112552.0
2016-11-07 12:45:00,49.68,49.71,49.66,49.71,135079.0,37.8823,37.9051,37.867,37.9051,135079.0
2016-11-07 12:50:00,49.7,49.75,49.66,49.75,102080.0,37.8975,37.9356,37.867,37.9356,102080.0
2016-11-07 12:55:00,49.75,49.77,49.74,49.77,70998.0,37.9356,37.9509,37.928,37.9509,70998.0
2016-11-07 13:00:00,49.77,49.78,49.75,49.77,151833.0,37.9509,37.9585,37.9356,37.9509,151833.0
2016-11-07 13:05:00,49.77,49.78,49.73,49.78,152668.0,37.9509,37.9585,37.9204,37.9585,152668.0
2016-11-07 13:10:00,49.77,49.77,49.73,49.77,94181.0,37.9509,37.9509,37.9204,37.9509,94181.0
2016-11-07 13:15:00,49.77,49.77,49.72,49.72,72647.0,37.9509,37.9509,37.9128,37.9128,72647.0
2016-11-07 13:20:00,49.73,49.76,49.7,49.76,110268.0,37.9204,37.9433,37.8975,37.9433,110268.0
2016-11-07 13:25:00,49.75,49.77,49.72,49.75,102869.0,37.9356,37.9509,37.9128,37.9356,102869.0
2016-11-07 13:30:00,49.75,49.77,49.74,49.76,123075.0,37.9356,37.9509,37.928,37.9433,123075.0
2016-11-07 13:35:00,49.76,49.78,49.73,49.77,166341.0,37.9433,37.9585,37.9204,37.9509,166341.0
2016-11-07 13:40:00,49.77,49.78,49.7,49.73,132159.0,37.9509,37.9585,37.8975,37.9204,132159.0
2016-11-07 13:45:00,49.73,49.75,49.71,49.73,62250.0,37.9204,37.9356,37.9051,37.9204,62250.0
2016-11-07 13:50:00,49.73,49.77,49.73,49.75,88158.0,37.9204,37.9509,37.9204,37.9356,88158.0
2016-11-07 13:55:00,49.75,49.77,49.73,49.77,82631.0,37.9356,37.9509,37.9204,37.9509,82631.0
2016-11-07 14:00:00,49.77,49.78,49.72,49.75,63376.0,37.9509,37.9585,37.9128,37.9356,63376.0
2016-11-07 14:05:00,49.75,49.76,49.69,49.73,112951.0,37.9356,37.9433,37.8899,37.9204,112951.0
2016-11-07 14:10:00,49.74,49.74,49.69,49.7,103580.0,37.928,37.928,37.8899,37.8975,103580.0
2016-11-07 14:15:00,49.7,49.75,49.69,49.74,81970.0,37.8975,37.9356,37.8899,37.928,81970.0
2016-11-07 14:20:00,49.72,49.74,49.71,49.74,43918.0,37.9128,37.928,37.9051,37.928,43918.0
2016-11-07 14:25:00,49.73,49.77,49.72,49.72,116580.0,37.9204,37.9509,37.9128,37.9128,116580.0
2016-11-07 14:30:00,49.72,49.76,49.71,49.75,65518.0,37.9128,37.9433,37.9051,37.9356,65518.0
2016-11-07 14:35:00,49.75,49.75,49.7,49.71,154207.0,37.9356,37.9356,37.8975,37.9051,154207.0
2016-11-07 14:40:00,49.71,49.72,49.64,49.66,143817.0,37.9051,37.9128,37.8517,37.867,143817.0
2016-11-07 14:45:00,49.66,49.67,49.62,49.63,104375.0,37.867,37.8746,37.8365,37.8441,104375.0
2016-11-07 14:50:00,49.63,49.65,49.61,49.62,109920.0,37.8441,37.8594,37.8289,37.8365,109920.0
2016-11-07 14:55:00,49.62,49.7,49.61,49.7,101948.0,37.8365,37.8975,37.8289,37.8975,101948.0
2016-11-07 15:00:00,49.69,49.7,49.65,49.69,127554.0,37.8899,37.8975,37.8594,37.8899,127554.0
2016-11-07 15:05:00,49.68,49.69,49.64,49.65,167184.0,37.8823,37.8899,37.8517,37.8594,167184.0
2016-11-07 15:10:00,49.66,49.68,49.63,49.64,123361.0,37.867,37.8823,37.8441,37.8517,123361.0
2016-11-07 15:15:00,49.64,49.73,49.64,49.7,147954.0,37.8517,37.9204,37.8517,37.8975,147954.0
2016-11-07 15:20:00,49.7,49.73,49.68,49.72,148592.0,37.8975,37.9204,37.8823,37.9128,148592.0
2016-11-07 15:25:00,49.73,49.73,49.68,49.73,241082.0,37.9204,37.9204,37.8823,37.9204,241082.0
2016-11-07 15:30:00,49.74,49.74,49.68,49.72,276768.0,37.928,37.928,37.8823,37.9128,276768.0
2016-11-07 15:35:00,49.72,49.75,49.68,49.75,206372.0,37.9128,37.9356,37.8823,37.9356,206372.0
2016-11-07 15:40:00,49.75,49.77,49.73,49.75,377937.0,37.9356,37.9509,37.9204,37.9356,377937.0
2016-11-07 15:45:00,49.75,49.79,49.74,49.79,504286.0,37.9356,37.9661,37.928,37.9661,504286.0
2016-11-07 15:50:00,49.78,49.8,49.75,49.78,700853.0,37.9585,37.9738,37.9356,37.9585,700853.0
2016-11-07 15:55:00,49.78,49.84,49.77,49.82,803335.0,37.9585,38.0043,37.9509,37.989,803335.0
2016-11-08 09:30:00,49.42,49.55,49.11,49.17,740919.0,37.684,37.7831,37.4476,37.4934,740919.0
2016-11-08 09:35:00,49.16,49.33,49.12,49.3,489443.0,37.4857,37.6154,37.4552,37.5925,489443.0
2016-11-08 09:40:00,49.3,49.35,49.08,49.1,417243.0,37.5925,37.6306,37.4247,37.44,417243.0
2016-11-08 09:45:00,49.1,49.13,49.04,49.09,428484.0,37.44,37.4629,37.3942,37.4324,428484.0
2016-11-08 09:50:00,49.1,49.16,49.04,49.14,260951.0,37.44,37.4857,37.3942,37.4705,260951.0
2016-11-08 09:55:00,49.14,49.23,49.12,49.16,196048.0,37.4705,37.5391,37.4552,37.4857,196048.0
2016-11-08 10:00:00,49.15,49.23,49.11,49.15,212499.0,37.4781,37.5391,37.4476,37.4781,212499.0
2016-11-08 10:05:00,49.16,49.16,49.03,49.06,145703.0,37.4857,37.4857,37.3866,37.4095,145703.0
2016-11-08 10:10:00,49.07,49.18,49.07,49.13,146860.0,37.4171,37.501,37.4171,37.4629,146860.0
2016-11-08 10:15:00,49.14,49.17,49.11,49.16,148280.0,37.4705,37.4934,37.4476,37.4857,148280.0
2016-11-08 10:20:00,49.15,49.24,49.15,49.21,208278.0,37.4781,37.5467,37.4781,37.5239,208278.0
2016-11-08 10:25:00,49.21,49.27,49.19,49.26,208504.0,37.5239,37.5696,37.5086,37.562,208504.0
2016-11-08 10:30:00,49.25,49.4,49.24,49.38,204685.0,37.5544,37.6687,37.5467,37.6535,204685.0
2016-11-08 10:35:00,49.37,49.43,49.35,49.41,122419.0,37.6459,37.6916,37.6306,37.6764,122419.0
2016-11-08 10:40:00,49.41,49.44,49.35,49.37,202488.0,37.6764,37.6992,37.6306,37.6459,202488.0
2016-11-08 10:45:00,49.37,49.5,49.36,49.49,234709.0,37.6459,37.745,37.6382,37.7374,234709.0
2016-11-08 10:50:00,49.49,49.53,49.49,49.5,201719.0,37.7374,37.7679,37.7374,37.745,201719.0
2016-11-08 10:55:00,49.5,49.65,49.49,49.64,266645.0,37.745,37.8594,37.7374,37.8517,266645.0
2016-11-08 11:00:00,49.64,49.73,49.63,49.71,244418.0,37.8517,37.9204,37.8441,37.9051,244418.0
2016-11-08 11:05:00,49.72,49.87,49.71,49.87,221889.0,37.9128,38.0271,37.9051,38.0271,221889.0
2016-11-08 11:10:00,49.86,49.93,49.84,49.92,263963.0,38.0195,38.0729,38.0043,38.0653,263963.0
2016-11-08 11:15:00,49.91,49.92,49.81,49.87,295292.0,38.0576,38.0653,37.9814,38.0271,295292.0
2016-11-08 11:20:00,49.87,49.95,49.86,49.86,164008.0,38.0271,38.0881,38.0195,38.0195,164008.0
2016-11-08 11:25:00,49.87,49.89,49.81,49.88,134422.0,38.0271,38.0424,37.9814,38.0348,134422.0
2016-11-08 11:30:00,49.89,50.0,49.87,49.98,273680.0,38.0424,38.1263,38.0271,38.111,273680.0
2016-11-08 11:35:00,49.98,49.99,49.94,49.98,149048.0,38.111,38.1186,38.0805,38.111,149048.0
2016-11-08 11:40:00,49.98,49.99,49.95,49.96,145412.0,38.111,38.1186,38.0881,38.0958,145412.0
2016-11-08 11:45:00,49.97,49.99,49.94,49.99,111304.0,38.1034,38.1186,38.0805,38.1186,111304.0
2016-11-08 11:50:00,49.98,49.99,49.92,49.94,138801.0,38.111,38.1186,38.0653,38.0805,138801.0
2016-11-08 11:55:00,49.94,49.98,49.88,49.97,243164.0,38.0805,38.111,38.0348,38.1034,243164.0
2016-11-08 12:00:00,49.97,49.99,49.94,49.96,200082.0,38.1034,38.1186,38.0805,38.0958,200082.0
2016-11-08 12:05:00,49.96,49.98,49.95,49.98,102016.0,38.0958,38.111,38.0881,38.111,102016.0
2016-11-08 12:10:00,49.98,49.99,49.95,49.96,154021.0,38.111,38.1186,38.0881,38.0958,154021.0
2016-11-08 12:15:00,49.95,50.0,49.92,49.96,242584.0,38.0881,38.1263,38.0653,38.0958,242584.0
2016-11-08 12:20:00,49.95,50.0,49.94,49.98,338924.0,38.0881,38.1263,38.0805,38.111,338924.0
2016-11-08 12:25:00,49.98,49.99,49.95,49.96,88934.0,38.111,38.1186,38.0881,38.0958,88934.0
2016-11-08 12:30:00,49.96,49.98,49.92,49.93,94478.0,38.0958,38.111,38.0653,38.0729,94478.0
2016-11-08 12:35:00,49.94,49.98,49.93,49.98,104325.0,38.0805,38.111,38.0729,38.111,104325.0
2016-11-08 12:40:00,49.98,50.0,49.97,49.99,228093.0,38.111,38.1263,38.1034,38.1186,228093.0
2016-11-08 12:45:00,50.0,50.0,49.93,49.97,150238.0,38.1263,38.1263,38.0729,38.1034,150238.0
2016-11-08 12:50:00,49.98,50.0,49.93,49.98,142842.0,38.111,38.1263,38.0729,38.111,142842.0
2016-11-08 12:55:00,49.98,50.0,49.97,49.98,140619.0,38.111,38.1263,38.1034,38.111,140619.0
2016-11-08 13:00:00,49.98,50.01,49.95,49.99,280189.0,38.111,38.1339,38.0881,38.1186,280189.0
2016-11-08 13:05:00,49.99,50.02,49.88,49.92,205529.0,38.1186,38.1415,38.0348,38.0653,205529.0
2016-11-08 13:10:00,49.91,49.97,49.89,49.94,203560.0,38.0576,38.1034,38.0424,38.0805,203560.0
2016-11-08 13:15:00,49.94,49.94,49.81,49.83,179792.0,38.0805,38.0805,37.9814,37.9966,179792.0
2016-11-08 13:20:00,49.82,49.87,49.81,49.84,169208.0,37.989,38.0271,37.9814,38.0043,169208.0
2016-11-08 13:25:00,49.84,49.86,49.82,49.83,129689.0,38.0043,38.0195,37.989,37.9966,129689.0
2016-11-08 13:30:00,49.83,49.91,49.81,49.89,132149.0,37.9966,38.0576,37.9814,38.0424,132149.0
2016-11-08 13:35:00,49.89,49.99,49.89,49.93,144830.0,38.0424,38.1186,38.0424,38.0729,144830.0
2016-11-08 13:40:00,49.94,49.96,49.91,49.91,72076.0,38.0805,38.0958,38.0576,38.0576,72076.0
2016-11-08 13:45:00,49.91,49.94,49.88,49.94,97217.0,38.0576,38.0805,38.0348,38.0805,97217.0
2016-11-08 13:50:00,49.94,49.97,49.93,49.97,104427.0,38.0805,38.1034,38.0729,38.1034,104427.0
2016-11-08 13:55:00,49.96,49.98,49.93,49.94,108594.0,38.0958,38.111,38.0729,38.0805,108594.0
2016-11-08 14:00:00,49.93,49.95,49.9,49.92,183739.0,38.0729,38.0881,38.05,38.0653,183739.0
2016-11-08 14:05:00,49.92,49.96,49.91,49.94,77967.0,38.0653,38.0958,38.0576,38.0805,77967.0
2016-11-08 14:10:00,49.94,49.95,49.87,49.88,125750.0,38.0805,38.0881,38.0271,38.0348,125750.0
2016-11-08 14:15:00,49.88,49.88,49.76,49.79,190304.0,38.0348,38.0348,37.9433,37.9661,190304.0
2016-11-08 14:20:00,49.8,49.91,49.79,49.89,161911.0,37.9738,38.0576,37.9661,38.0424,161911.0
2016-11-08 14:25:00,49.88,49.92,49.87,49.91,61840.0,38.0348,38.0653,38.0271,38.0576,61840.0
2016-11-08 14:30:00,49.9,49.91,49.86,49.88,56337.0,38.05,38.0576,38.0195,38.0348,56337.0
2016-11-08 14:35:00,49.88,49.88,49.84,49.84,136942.0,38.0348,38.0348,38.0043,38.0043,136942.0
2016-11-08 14:40:00,49.85,49.9,49.84,49.84,265744.0,38.0119,38.05,38.0043,38.0043,265744.0
2016-11-08 14:45:00,49.84,49.85,49.78,49.81,179170.0,38.0043,38.0119,37.9585,37.9814,179170.0
2016-11-08 14:50:00,49.82,49.85,49.8,49.84,128264.0,37.989,38.0119,37.9738,38.0043,128264.0
2016-11-08 14:55:00,49.84,49.84,49.79,49.82,111004.0,38.0043,38.0043,37.9661,37.989,111004.0
2016-11-08 15:00:00,49.82,49.84,49.8,49.81,75403.0,37.989,38.0043,37.9738,37.9814,75403.0
2016-11-08 15:05:00,49.81,49.93,49.81,49.93,236392.0,37.9814,38.0729,37.9814,38.0729,236392.0
2016-11-08 15:10:00,49.93,49.97,49.89,49.97,180627.0,38.0729,38.1034,38.0424,38.1034,180627.0
2016-11-08 15:15:00,49.97,49.98,49.92,49.95,120789.0,38.1034,38.111,38.0653,38.0881,120789.0
2016-11-08 15:20:00,49.95,50.0,49.95,49.97,213354.0,38.0881,38.1263,38.0881,38.1034,213354.0
2016-11-08 15:25:00,49.97,50.01,49.96,49.97,311580.0,38.1034,38.1339,38.0958,38.1034,311580.0
2016-11-08 15:30:00,49.98,50.03,49.96,49.96,448638.0,38.111,38.1491,38.0958,38.0958,448638.0
2016-11-08 15:35:00,49.97,49.99,49.94,49.98,209679.0,38.1034,38.1186,38.0805,38.111,209679.0
2016-11-08 15:40:00,49.97,49.99,49.93,49.98,279209.0,38.1034,38.1186,38.0729,38.111,279209.0
2016-11-08 15:45:00,49.99,50.0,49.95,49.96,433870.0,38.1186,38.1263,38.0881,38.0958,433870.0
2016-11-08 15:50:00,49.96,49.97,49.84,49.86,325875.0,38.0958,38.1034,38.0043,38.0195,325875.0
2016-11-08 15:55:00,49.87,49.91,49.82,49.91,506671.0,38.0271,38.0576,37.989,38.0576,506671.0
2016-11-09 09:30:00,50.07,50.66,50.03,50.56,3298200.0,38.1796,38.6295,38.1491,38.5533,3298200.0
2016-11-09 09:35:00,50.58,50.91,50.5,50.58,1185420.0,38.5685,38.8202,38.5075,38.5685,1185420.0
2016-11-09 09:40:00,50.58,50.6,50.21,50.48,1522038.0,38.5685,38.5838,38.2864,38.4923,1522038.0
2016-11-09 09:45:00,50.47,50.85,50.44,50.83,1557180.0,38.4846,38.7744,38.4618,38.7592,1557180.0
2016-11-09 09:50:00,50.83,51.11,50.66,51.04,1431891.0,38.7592,38.9727,38.6295,38.9193,1431891.0
2016-11-09 09:55:00,51.04,51.1,50.89,51.1,1017691.0,38.9193,38.965,38.8049,38.965,1017691.0
2016-11-09 10:00:00,51.09,51.15,50.65,50.66,1502790.0,38.9574,39.0032,38.6219,38.6295,1502790.0
2016-11-09 10:05:00,50.66,50.8,50.51,50.51,797440.0,38.6295,38.7363,38.5151,38.5151,797440.0
2016-11-09 10:10:00,50.52,50.66,50.22,50.23,993291.0,38.5228,38.6295,38.294,38.3016,993291.0
2016-11-09 10:15:00,50.23,50.24,49.78,49.78,1059120.0,38.3016,38.3093,37.9585,37.9585,1059120.0
2016-11-09 10:20:00,49.79,49.82,49.65,49.72,1403807.0,37.9661,37.989,37.8594,37.9128,1403807.0
2016-11-09 10:25:00,49.72,49.86,49.62,49.76,1124389.0,37.9128,38.0195,37.8365,37.9433,1124389.0
2016-11-09 10:30:00,49.76,49.77,49.55,49.59,904140.0,37.9433,37.9509,37.7831,37.8136,904140.0
2016-11-09 10:35:00,49.59,49.64,49.47,49.52,718506.0,37.8136,37.8517,37.7221,37.7602,718506.0
2016-11-09 10:40:00,49.52,49.76,49.49,49.69,517860.0,37.7602,37.9433,37.7374,37.8899,517860.0
2016-11-09 10:45:00,49.7,49.76,49.6,49.6,454558.0,37.8975,37.9433,37.8212,37.8212,454558.0
2016-11-09 10:50:00,49.6,49.73,49.57,49.65,501333.0,37.8212,37.9204,37.7984,37.8594,501333.0
2016-11-09 10:55:00,49.65,49.72,49.56,49.62,592613.0,37.8594,37.9128,37.7907,37.8365,592613.0
2016-11-09 11:00:00,49.61,49.78,49.6,49.73,1102274.0,37.8289,37.9585,37.8212,37.9204,1102274.0
2016-11-09 11:05:00,49.74,49.98,49.71,49.98,550107.0,37.928,38.111,37.9051,38.111,550107.0
2016-11-09 11:10:00,49.97,50.07,49.97,50.04,713132.0,38.1034,38.1796,38.1034,38.1568,713132.0
2016-11-09 11:15:00,50.04,50.06,49.94,50.01,610148.0,38.1568,38.172,38.0805,38.1339,610148.0
2016-11-09 11:20:00,50.01,50.11,49.98,50.02,726669.0,38.1339,38.2101,38.111,38.1415,726669.0
2016-11-09 11:25:00,50.02,50.05,49.94,49.98,543450.0,38.1415,38.1644,38.0805,38.111,543450.0
2016-11-09 11:30:00,49.98,50.13,49.95,50.07,897894.0,38.111,38.2254,38.0881,38.1796,897894.0
2016-11-09 11:35:00,50.07,50.34,50.07,50.34,831034.0,38.1796,38.3855,38.1796,38.3855,831034.0
2016-11-09 11:40:00,50.33,50.49,50.22,50.49,881315.0,38.3779,38.4999,38.294,38.4999,881315.0
2016-11-09 11:45:00,50.48,50.74,50.47,50.7,549532.0,38.4923,38.6905,38.4846,38.66,549532.0
2016-11-09 11:50:00,50.71,50.92,50.63,50.91,653500.0,38.6677,38.8278,38.6066,38.8202,653500.0
2016-11-09 11:55:00,50.91,50.98,50.72,50.77,801219.0,38.8202,38.8735,38.6753,38.7134,801219.0
2016-11-09 12:00:00,50.77,50.85,50.66,50.66,622399.0,38.7134,38.7744,38.6295,38.6295,622399.0
2016-11-09 12:05:00,50.66,50.69,50.56,50.63,433103.0,38.6295,38.6524,38.5533,38.6066,433103.0
2016-11-09 12:10:00,50.63,50.73,50.5,50.71,421896.0,38.6066,38.6829,38.5075,38.6677,421896.0
2016-11-09 12:15:00,50.71,50.87,50.71,50.81,556096.0,38.6677,38.7897,38.6677,38.7439,556096.0
2016-11-09 12:20:00,50.8,50.91,50.79,50.8,242357.0,38.7363,38.8202,38.7287,38.7363,242357.0
2016-11-09 12:25:00,50.81,50.87,50.73,50.79,294503.0,38.7439,38.7897,38.6829,38.7287,294503.0
2016-11-09 12:30:00,50.8,50.82,50.63,50.65,605427.0,38.7363,38.7515,38.6066,38.6219,605427.0
2016-11-09 12:35:00,50.64,50.65,50.54,50.6,627584.0,38.6143,38.6219,38.538,38.5838,627584.0
2016-11-09 12:40:00,50.6,50.72,50.6,50.71,403132.0,38.5838,38.6753,38.5838,38.6677,403132.0
2016-11-09 12:45:00,50.71,50.76,50.69,50.76,293425.0,38.6677,38.7058,38.6524,38.7058,293425.0
2016-11-09 12:50:00,50.77,50.89,50.75,50.89,404782.0,38.7134,38.8049,38.6982,38.8049,404782.0
2016-11-09 12:55:00,50.88,50.94,50.82,50.84,578372.0,38.7973,38.843,38.7515,38.7668,578372.0
2016-11-09 13:00:00,50.84,50.9,50.73,50.88,509012.0,38.7668,38.8125,38.6829,38.7973,509012.0
2016-11-09 13:05:00,50.88,50.96,50.86,50.95,513053.0,38.7973,38.8583,38.782,38.8507,513053.0
2016-11-09 13:10:00,50.96,51.09,50.95,51.06,410199.0,38.8583,38.9574,38.8507,38.9345,410199.0
2016-11-09 13:15:00,51.07,51.19,51.01,51.18,551237.0,38.9422,39.0337,38.8964,39.026,551237.0
2016-11-09 13:20:00,51.17,51.18,50.96,50.96,618864.0,39.0184,39.026,38.8583,38.8583,618864.0
2016-11-09 13:25:00,50.97,51.03,50.85,50.87,729632.0,38.8659,38.9117,38.7744,38.7897,729632.0
2016-11-09 13:30:00,50.86,50.95,50.83,50.95,454983.0,38.782,38.8507,38.7592,38.8507,454983.0
2016-11-09 13:35:00,50.95,51.07,50.89,51.06,461552.0,38.8507,38.9422,38.8049,38.9345,461552.0
2016-11-09 13:40:00,51.05,51.25,51.03,51.25,651025.0,38.9269,39.0794,38.9117,39.0794,651025.0
2016-11-09 13:45:00,51.25,51.34,51.17,51.34,453514.0,39.0794,39.148,39.0184,39.148,453514.0
2016-11-09 13:50:00,51.33,51.43,51.31,51.42,378209.0,39.1404,39.2167,39.1252,39.209,378209.0
2016-11-09 13:55:00,51.42,51.54,51.4,51.54,461561.0,39.209,39.3005,39.1938,39.3005,461561.0
2016-11-09 14:00:00,51.53,51.59,51.46,51.58,368401.0,39.2929,39.3387,39.2395,39.331,368401.0
2016-11-09 14:05:00,51.58,51.62,51.52,51.57,395379.0,39.331,39.3615,39.2853,39.3234,395379.0
2016-11-09 14:10:00,51.58,51.67,51.49,51.57,492679.0,39.331,39.3997,39.2624,39.3234,492679.0
2016-11-09 14:15:00,51.56,51.61,51.46,51.51,375157.0,39.3158,39.3539,39.2395,39.2777,375157.0
2016-11-09 14:20:00,51.51,51.55,51.46,51.55,287407.0,39.2777,39.3082,39.2395,39.3082,287407.0
2016-11-09 14:25:00,51.54,51.64,51.53,51.59,392758.0,39.3005,39.3768,39.2929,39.3387,392758.0
2016-11-09 14:30:00,51.59,51.6,51.52,51.58,402141.0,39.3387,39.3463,39.2853,39.331,402141.0
2016-11-09 14:35:00,51.58,51.6,51.46,51.56,533194.0,39.331,39.3463,39.2395,39.3158,533194.0
2016-11-09 14:40:00,51.55,51.65,51.55,51.63,446599.0,39.3082,39.3844,39.3082,39.3692,446599.0
2016-11-09 14:45:00,51.63,51.66,51.57,51.63,431256.0,39.3692,39.3921,39.3234,39.3692,431256.0
2016-11-09 14:50:00,51.62,51.73,51.62,51.7,319625.0,39.3615,39.4454,39.3615,39.4226,319625.0
2016-11-09 14:55:00,51.69,51.73,51.62,51.64,395040.0,39.4149,39.4454,39.3615,39.3768,395040.0
2016-11-09 15:00:00,51.65,51.71,51.65,51.7,309133.0,39.3844,39.4302,39.3844,39.4226,309133.0
2016-11-09 15:05:00,51.71,51.73,51.51,51.56,506522.0,39.4302,39.4454,39.2777,39.3158,506522.0
2016-11-09 15:10:00,51.57,51.73,51.51,51.72,323174.0,39.3234,39.4454,39.2777,39.4378,323174.0
2016-11-09 15:15:00,51.73,51.83,51.71,51.82,331846.0,39.4454,39.5217,39.4302,39.5141,331846.0
2016-11-09 15:20:00,51.82,51.94,51.78,51.91,537703.0,39.5141,39.6056,39.4836,39.5827,537703.0
2016-11-09 15:25:00,51.91,51.93,51.82,51.82,460651.0,39.5827,39.5979,39.5141,39.5141,460651.0
2016-11-09 15:30:00,51.82,51.83,51.63,51.68,552798.0,39.5141,39.5217,39.3692,39.4073,552798.0
2016-11-09 15:35:00,51.68,51.7,51.56,51.58,486072.0,39.4073,39.4226,39.3158,39.331,486072.0
2016-11-09 15:40:00,51.58,51.63,51.54,51.62,575999.0,39.331,39.3692,39.3005,39.3615,575999.0
2016-11-09 15:45:00,51.61,51.62,51.38,51.41,775147.0,39.3539,39.3615,39.1785,39.2014,775147.0
2016-11-09 15:50:00,51.42,51.49,51.4,51.45,1027590.0,39.209,39.2624,39.1938,39.2319,1027590.0
2016-11-09 15:55:00,51.45,51.64,51.43,51.59,1547181.0,39.2319,39.3768,39.2167,39.3387,1547181.0
2016-11-10 09:30:00,52.05,52.67,52.05,52.65,2401195.0,39.6894,40.1622,39.6894,40.147,2401195.0
2016-11-10 09:35:00,52.64,53.19,52.63,53.16,2138633.0,40.1393,40.5587,40.1317,40.5358,2138633.0
2016-11-10 09:40:00,53.17,53.46,53.16,53.4,1683135.0,40.5435,40.7646,40.5358,40.7188,1683135.0
2016-11-10 09:45:00,53.4,53.74,53.39,53.65,1334572.0,40.7188,40.9781,40.7112,40.9095,1334572.0
2016-11-10 09:50:00,53.66,53.86,53.54,53.83,1395123.0,40.9171,41.0696,40.8256,41.0467,1395123.0
2016-11-10 09:55:00,53.84,53.86,53.46,53.55,1284333.0,41.0544,41.0696,40.7646,40.8332,1284333.0
2016-11-10 10:00:00,53.56,53.83,53.26,53.26,1286222.0,40.8408,41.0467,40.6121,40.6121,1286222.0
2016-11-10 10:05:00,53.26,53.46,53.17,53.19,702138.0,40.6121,40.7646,40.5435,40.5587,702138.0
2016-11-10 10:10:00,53.19,53.21,52.86,52.92,641341.0,40.5587,40.574,40.3071,40.3528,641341.0
2016-11-10 10:15:00,52.92,53.1,52.88,52.93,660732.0,40.3528,40.4901,40.3223,40.3605,660732.0
2016-11-10 10:20:00,52.94,53.19,52.92,53.04,701735.0,40.3681,40.5587,40.3528,40.4443,701735.0
2016-11-10 10:25:00,53.03,53.05,52.67,52.7,721776.0,40.4367,40.452,40.1622,40.1851,721776.0
2016-11-10 10:30:00,52.7,52.85,52.6,52.64,708422.0,40.1851,40.2995,40.1088,40.1393,708422.0
2016-11-10 10:35:00,52.64,52.7,52.26,52.34,930636.0,40.1393,40.1851,39.8496,39.9106,930636.0
2016-11-10 10:40:00,52.34,52.73,52.31,52.58,893523.0,39.9106,40.208,39.8877,40.0936,893523.0
2016-11-10 10:45:00,52.58,52.61,52.28,52.29,786607.0,40.0936,40.1164,39.8648,39.8724,786607.0
2016-11-10 10:50:00,52.3,52.39,52.14,52.14,558272.0,39.8801,39.9487,39.7581,39.7581,558272.0
2016-11-10 10:55:00,52.14,52.23,51.76,51.76,903675.0,39.7581,39.8267,39.4683,39.4683,903675.0
2016-11-10 11:00:00,51.75,52.24,51.74,52.18,781816.0,39.4607,39.8343,39.4531,39.7886,781816.0
2016-11-10 11:05:00,52.17,52.35,52.12,52.16,712239.0,39.7809,39.9182,39.7428,39.7733,712239.0
2016-11-10 11:10:00,52.16,52.25,51.95,52.24,581455.0,39.7733,39.8419,39.6132,39.8343,581455.0
2016-11-10 11:15:00,52.24,52.4,52.18,52.39,493882.0,39.8343,39.9563,39.7886,39.9487,493882.0
2016-11-10 11:20:00,52.38,52.42,52.22,52.3,627160.0,39.9411,39.9716,39.8191,39.8801,627160.0
2016-11-10 11:25:00,52.3,52.34,52.13,52.15,451746.0,39.8801,39.9106,39.7504,39.7657,451746.0
2016-11-10 11:30:00,52.16,52.32,52.12,52.25,370442.0,39.7733,39.8953,39.7428,39.8419,370442.0
2016-11-10 11:35:00,52.24,52.35,52.21,52.34,339038.0,39.8343,39.9182,39.8114,39.9106,339038.0
2016-11-10 11:40:00,52.33,52.48,52.27,52.47,523715.0,39.9029,40.0173,39.8572,40.0097,523715.0
2016-11-10 11:45:00,52.47,52.69,52.41,52.41,892946.0,40.0097,40.1775,39.9639,39.9639,892946.0
2016-11-10 11:50:00,52.41,52.51,52.25,52.5,381486.0,39.9639,40.0402,39.8419,40.0326,381486.0
2016-11-10 11:55:00,52.49,52.59,52.43,52.54,399874.0,40.0249,40.1012,39.9792,40.0631,399874.0
2016-11-10 12:00:00,52.53,52.77,52.53,52.76,343048.0,40.0554,40.2385,40.0554,40.2308,343048.0
2016-11-10 12:05:00,52.76,52.93,52.76,52.76,472489.0,40.2308,40.3605,40.2308,40.2308,472489.0
2016-11-10 12:10:00,52.76,53.03,52.76,53.02,544341.0,40.2308,40.4367,40.2308,40.4291,544341.0
2016-11-10 12:15:00,53.02,53.12,52.93,53.1,637833.0,40.4291,40.5053,40.3605,40.4901,637833.0
2016-11-10 12:20:00,53.09,53.23,53.08,53.2,448416.0,40.4825,40.5892,40.4748,40.5663,448416.0
2016-11-10 12:25:00,53.2,53.23,53.11,53.22,260855.0,40.5663,40.5892,40.4977,40.5816,260855.0
2016-11-10 12:30:00,53.23,53.29,53.08,53.09,371984.0,40.5892,40.635,40.4748,40.4825,371984.0
2016-11-10 12:35:00,53.09,53.13,53.01,53.03,318161.0,40.4825,40.513,40.4215,40.4367,318161.0
2016-11-10 12:40:00,53.04,53.2,52.94,53.17,485705.0,40.4443,40.5663,40.3681,40.5435,485705.0
2016-11-10 12:45:00,53.18,53.29,53.17,53.26,334444.0,40.5511,40.635,40.5435,40.6121,334444.0
2016-11-10 12:50:00,53.26,53.36,53.2,53.33,373441.0,40.6121,40.6883,40.5663,40.6655,373441.0
2016-11-10 12:55:00,53.32,53.42,53.22,53.39,356644.0,40.6578,40.7341,40.5816,40.7112,356644.0
2016-11-10 13:00:00,53.4,53.41,53.17,53.25,331801.0,40.7188,40.7265,40.5435,40.6045,331801.0
2016-11-10 13:05:00,53.26,53.43,53.25,53.41,318185.0,40.6121,40.7417,40.6045,40.7265,318185.0
2016-11-10 13:10:00,53.42,53.44,53.29,53.34,541666.0,40.7341,40.7493,40.635,40.6731,541666.0
2016-11-10 13:15:00,53.34,53.48,53.31,53.41,394660.0,40.6731,40.7798,40.6502,40.7265,394660.0
2016-11-10 13:20:00,53.42,53.5,53.29,53.35,509908.0,40.7341,40.7951,40.635,40.6807,509908.0
2016-11-10 13:25:00,53.34,53.44,53.26,53.43,394582.0,40.6731,40.7493,40.6121,40.7417,394582.0
2016-11-10 13:30:00,53.43,53.53,53.41,53.5,518386.0,40.7417,40.818,40.7265,40.7951,518386.0
2016-11-10 13:35:00,53.51,53.65,53.47,53.64,299150.0,40.8027,40.9095,40.7722,40.9019,299150.0
2016-11-10 13:40:00,53.63,53.78,53.62,53.77,430442.0,40.8942,41.0086,40.8866,41.001,430442.0
2016-11-10 13:45:00,53.77,53.8,53.68,53.78,532896.0,41.001,41.0239,40.9324,41.0086,532896.0
2016-11-10 13:50:00,53.79,53.91,53.76,53.89,451200.0,41.0162,41.1077,40.9934,41.0925,451200.0
2016-11-10 13:55:00,53.9,53.92,53.82,53.89,424425.0,41.1001,41.1154,41.0391,41.0925,424425.0
2016-11-10 14:00:00,53.89,53.95,53.85,53.93,268783.0,41.0925,41.1382,41.062,41.123,268783.0
2016-11-10 14:05:00,53.94,53.96,53.88,53.95,265433.0,41.1306,41.1459,41.0849,41.1382,265433.0
2016-11-10 14:10:00,53.95,54.06,53.94,54.01,693307.0,41.1382,41.2221,41.1306,41.184,693307.0
2016-11-10 14:15:00,54.01,54.04,53.94,54.02,459591.0,41.184,41.2069,41.1306,41.1916,459591.0
2016-11-10 14:20:00,54.02,54.14,54.0,54.1,429012.0,41.1916,41.2831,41.1764,41.2526,429012.0
2016-11-10 14:25:00,54.1,54.2,54.07,54.18,310662.0,41.2526,41.3289,41.2297,41.3136,310662.0
2016-11-10 14:30:00,54.18,54.19,53.89,53.94,503628.0,41.3136,41.3212,41.0925,41.1306,503628.0
2016-11-10 14:35:00,53.94,54.06,53.9,54.06,353251.0,41.1306,41.2221,41.1001,41.2221,353251.0
2016-11-10 14:40:00,54.06,54.08,54.0,54.07,227097.0,41.2221,41.2374,41.1764,41.2297,227097.0
2016-11-10 14:45:00,54.07,54.14,53.98,54.0,451518.0,41.2297,41.2831,41.1611,41.1764,451518.0
2016-11-10 14:50:00,54.0,54.0,53.85,53.94,551355.0,41.1764,41.1764,41.062,41.1306,551355.0
2016-11-10 14:55:00,53.94,53.95,53.74,53.89,294789.0,41.1306,41.1382,40.9781,41.0925,294789.0
2016-11-10 15:00:00,53.9,53.91,53.81,53.88,413114.0,41.1001,41.1077,41.0315,41.0849,413114.0
2016-11-10 15:05:00,53.89,53.89,53.77,53.85,359956.0,41.0925,41.0925,41.001,41.062,359956.0
2016-11-10 15:10:00,53.85,53.86,53.67,53.72,280903.0,41.062,41.0696,40.9247,40.9629,280903.0
2016-11-10 15:15:00,53.72,53.73,53.56,53.58,360777.0,40.9629,40.9705,40.8408,40.8561,360777.0
2016-11-10 15:20:00,53.58,53.73,53.52,53.7,341242.0,40.8561,40.9705,40.8103,40.9476,341242.0
2016-11-10 15:25:00,53.7,53.8,53.68,53.77,304076.0,40.9476,41.0239,40.9324,41.001,304076.0
2016-11-10 15:30:00,53.77,53.77,53.58,53.64,441747.0,41.001,41.001,40.8561,40.9019,441747.0
2016-11-10 15:35:00,53.64,53.71,53.57,53.65,390712.0,40.9019,40.9552,40.8485,40.9095,390712.0
2016-11-10 15:40:00,53.65,53.65,53.53,53.6,531833.0,40.9095,40.9095,40.818,40.8713,531833.0
2016-11-10 15:45:00,53.59,53.62,53.52,53.61,592364.0,40.8637,40.8866,40.8103,40.879,592364.0
2016-11-10 15:50:00,53.6,53.64,53.51,53.52,687231.0,40.8713,40.9019,40.8027,40.8103,687231.0
2016-11-10 15:55:00,53.52,53.64,53.51,53.62,1149349.0,40.8103,40.9019,40.8027,40.8866,1149349.0
2016-11-11 09:30:00,52.76,53.16,52.7,52.85,1405991.0,40.2308,40.5358,40.1851,40.2995,1405991.0
2016-11-11 09:35:00,52.85,53.0,52.75,52.9,776358.0,40.2995,40.4138,40.2232,40.3376,776358.0
2016-11-11 09:40:00,52.91,52.94,52.58,52.8,759597.0,40.3452,40.3681,40.0936,40.2613,759597.0
2016-11-11 09:45:00,52.79,52.83,52.55,52.68,537217.0,40.2537,40.2842,40.0707,40.1698,537217.0
2016-11-11 09:50:00,52.68,52.86,52.64,52.76,504526.0,40.1698,40.3071,40.1393,40.2308,504526.0
2016-11-11 09:55:00,52.76,52.8,52.57,52.71,642513.0,40.2308,40.2613,40.0859,40.1927,642513.0
2016-11-11 10:00:00,52.72,52.75,52.61,52.69,800238.0,40.2003,40.2232,40.1164,40.1775,800238.0
2016-11-11 10:05:00,52.68,52.84,52.67,52.73,628228.0,40.1698,40.2918,40.1622,40.208,628228.0
2016-11-11 10:10:00,52.73,52.77,52.57,52.64,515041.0,40.208,40.2385,40.0859,40.1393,515041.0
2016-11-11 10:15:00,52.65,52.75,52.5,52.52,480795.0,40.147,40.2232,40.0326,40.0478,480795.0
2016-11-11 10:20:00,52.52,52.61,52.36,52.4,548295.0,40.0478,40.1164,39.9258,39.9563,548295.0
2016-11-11 10:25:00,52.4,52.41,52.17,52.21,831858.0,39.9563,39.9639,39.7809,39.8114,831858.0
2016-11-11 10:30:00,52.21,52.24,52.06,52.06,858345.0,39.8114,39.8343,39.6971,39.6971,858345.0
2016-11-11 10:35:00,52.06,52.09,51.86,51.96,1261183.0,39.6971,39.7199,39.5446,39.6208,1261183.0
2016-11-11 10:40:00,51.96,52.05,51.76,52.05,1050099.0,39.6208,39.6894,39.4683,39.6894,1050099.0
2016-11-11 10:45:00,52.05,52.1,51.97,52.01,826288.0,39.6894,39.7276,39.6284,39.6589,826288.0
2016-11-11 10:50:00,52.0,52.0,51.78,51.87,712532.0,39.6513,39.6513,39.4836,39.5522,712532.0
2016-11-11 10:55:00,51.87,51.88,51.62,51.64,636979.0,39.5522,39.5598,39.3615,39.3768,636979.0
2016-11-11 11:00:00,51.63,51.86,51.6,51.82,876100.0,39.3692,39.5446,39.3463,39.5141,876100.0
2016-11-11 11:05:00,51.82,51.96,51.8,51.82,524919.0,39.5141,39.6208,39.4988,39.5141,524919.0
2016-11-11 11:10:00,51.83,51.89,51.67,51.81,526626.0,39.5217,39.5674,39.3997,39.5064,526626.0
2016-11-11 11:15:00,51.81,51.85,51.7,51.82,404182.0,39.5064,39.5369,39.4226,39.5141,404182.0
2016-11-11 11:20:00,51.82,51.83,51.71,51.82,303988.0,39.5141,39.5217,39.4302,39.5141,303988.0
2016-11-11 11:25:00,51.82,51.85,51.76,51.78,503662.0,39.5141,39.5369,39.4683,39.4836,503662.0
2016-11-11 11:30:00,51.78,52.0,51.78,51.91,694736.0,39.4836,39.6513,39.4836,39.5827,694736.0
2016-11-11 11:35:00,51.92,52.16,51.91,52.12,541627.0,39.5903,39.7733,39.5827,39.7428,541627.0
2016-11-11 11:40:00,52.12,52.3,52.09,52.13,859574.0,39.7428,39.8801,39.7199,39.7504,859574.0
2016-11-11 11:45:00,52.13,52.17,51.96,51.99,717352.0,39.7504,39.7809,39.6208,39.6437,717352.0
2016-11-11 11:50:00,51.98,52.0,51.91,51.98,307324.0,39.6361,39.6513,39.5827,39.6361,307324.0
2016-11-11 11:55:00,51.98,52.31,51.94,52.16,737985.0,39.6361,39.8877,39.6056,39.7733,737985.0
2016-11-11 12:00:00,52.17,52.44,52.12,52.38,459459.0,39.7809,39.9868,39.7428,39.9411,459459.0
2016-11-11 12:05:00,52.38,52.49,52.35,52.46,443459.0,39.9411,40.0249,39.9182,40.0021,443459.0
2016-11-11 12:10:00,52.47,52.47,52.27,52.28,359443.0,40.0097,40.0097,39.8572,39.8648,359443.0
2016-11-11 12:15:00,52.28,52.32,52.22,52.25,350481.0,39.8648,39.8953,39.8191,39.8419,350481.0
2016-11-11 12:20:00,52.25,52.34,52.24,52.34,317798.0,39.8419,39.9106,39.8343,39.9106,317798.0
2016-11-11 12:25:00,52.35,52.41,52.29,52.35,324901.0,39.9182,39.9639,39.8724,39.9182,324901.0
2016-11-11 12:30:00,52.36,52.49,52.35,52.43,363053.0,39.9258,40.0249,39.9182,39.9792,363053.0
2016-11-11 12:35:00,52.43,52.48,52.34,52.45,323567.0,39.9792,40.0173,39.9106,39.9944,323567.0
2016-11-11 12:40:00,52.46,52.54,52.43,52.52,399755.0,40.0021,40.0631,39.9792,40.0478,399755.0
2016-11-11 12:45:00,52.51,52.52,52.4,52.41,303537.0,40.0402,40.0478,39.9563,39.9639,303537.0
2016-11-11 12:50:00,52.41,52.46,52.36,52.45,231624.0,39.9639,40.0021,39.9258,39.9944,231624.0
2016-11-11 12:55:00,52.45,52.46,52.37,52.37,318044.0,39.9944,40.0021,39.9334,39.9334,318044.0
2016-11-11 13:00:00,52.36,52.5,52.36,52.47,239088.0,39.9258,40.0326,39.9258,40.0097,239088.0
2016-11-11 13:05:00,52.47,52.48,52.35,52.38,265386.0,40.0097,40.0173,39.9182,39.9411,265386.0
2016-11-11 13:10:00,52.39,52.5,52.35,52.47,371965.0,39.9487,40.0326,39.9182,40.0097,371965.0
2016-11-11 13:15:00,52.47,52.51,52.31,52.36,451603.0,40.0097,40.0402,39.8877,39.9258,451603.0
2016-11-11 13:20:00,52.37,52.43,52.32,52.39,249300.0,39.9334,39.9792,39.8953,39.9487,249300.0
2016-11-11 13:25:00,52.39,52.51,52.37,52.41,510323.0,39.9487,40.0402,39.9334,39.9639,510323.0
2016-11-11 13:30:00,52.41,52.44,52.37,52.39,209979.0,39.9639,39.9868,39.9334,39.9487,209979.0
2016-11-11 13:35:00,52.39,52.39,52.33,52.36,438785.0,39.9487,39.9487,39.9029,39.9258,438785.0
2016-11-11 13:40:00,52.36,52.52,52.35,52.49,433917.0,39.9258,40.0478,39.9182,40.0249,433917.0
2016-11-11 13:45:00,52.48,52.6,52.43,52.55,518126.0,40.0173,40.1088,39.9792,40.0707,518126.0
2016-11-11 13:50:00,52.55,52.65,52.49,52.63,845890.0,40.0707,40.147,40.0249,40.1317,845890.0
2016-11-11 13:55:00,52.63,52.7,52.54,52.58,567949.0,40.1317,40.1851,40.0631,40.0936,567949.0
2016-11-11 14:00:00,52.58,52.65,52.55,52.62,560920.0,40.0936,40.147,40.0707,40.1241,560920.0
2016-11-11 14:05:00,52.61,52.62,52.51,52.62,246875.0,40.1164,40.1241,40.0402,40.1241,246875.0
2016-11-11 14:10:00,52.62,52.63,52.52,52.6,219663.0,40.1241,40.1317,40.0478,40.1088,219663.0
2016-11-11 14:15:00,52.6,52.67,52.54,52.65,202932.0,40.1088,40.1622,40.0631,40.147,202932.0
2016-11-11 14:20:00,52.65,52.65,52.51,52.53,194204.0,40.147,40.147,40.0402,40.0554,194204.0
2016-11-11 14:25:00,52.54,52.61,52.48,52.5,208676.0,40.0631,40.1164,40.0173,40.0326,208676.0
2016-11-11 14:30:00,52.5,52.55,52.48,52.52,164227.0,40.0326,40.0707,40.0173,40.0478,164227.0
2016-11-11 14:35:00,52.52,52.53,52.44,52.49,211198.0,40.0478,40.0554,39.9868,40.0249,211198.0
2016-11-11 14:40:00,52.49,52.56,52.48,52.53,128536.0,40.0249,40.0783,40.0173,40.0554,128536.0
2016-11-11 14:45:00,52.53,52.57,52.45,52.46,219644.0,40.0554,40.0859,39.9944,40.0021,219644.0
2016-11-11 14:50:00,52.45,52.5,52.44,52.5,185305.0,39.9944,40.0326,39.9868,40.0326,185305.0
2016-11-11 14:55:00,52.49,52.51,52.44,52.45,253630.0,40.0249,40.0402,39.9868,39.9944,253630.0
2016-11-11 15:00:00,52.44,52.51,52.42,52.5,432282.0,39.9868,40.0402,39.9716,40.0326,432282.0
2016-11-11 15:05:00,52.5,52.55,52.49,52.54,241403.0,40.0326,40.0707,40.0249,40.0631,241403.0
2016-11-11 15:10:00,52.55,52.58,52.52,52.55,222127.0,40.0707,40.0936,40.0478,40.0707,222127.0
2016-11-11 15:15:00,52.55,52.6,52.54,52.59,205816.0,40.0707,40.1088,40.0631,40.1012,205816.0
2016-11-11 15:20:00,52.59,52.62,52.54,52.62,283751.0,40.1012,40.1241,40.0631,40.1241,283751.0
2016-11-11 15:25:00,52.62,52.67,52.61,52.67,260941.0,40.1241,40.1622,40.1164,40.1622,260941.0
2016-11-11 15:30:00,52.66,52.76,52.66,52.75,448783.0,40.1546,40.2308,40.1546,40.2232,448783.0
2016-11-11 15:35:00,52.75,52.75,52.66,52.7,483427.0,40.2232,40.2232,40.1546,40.1851,483427.0
2016-11-11 15:40:00,52.7,52.76,52.69,52.75,381256.0,40.1851,40.2308,40.1775,40.2232,381256.0
2016-11-11 15:45:00,52.76,52.83,52.75,52.83,585991.0,40.2308,40.2842,40.2232,40.2842,585991.0
2016-11-11 15:50:00,52.83,52.85,52.79,52.8,598529.0,40.2842,40.2995,40.2537,40.2613,598529.0
2016-11-11 15:55:00,52.8,52.86,52.78,52.82,1133120.0,40.2613,40.3071,40.2461,40.2766,1133120.0
2016-11-14 09:30:00,53.04,53.74,53.0,53.35,2934298.0,40.4443,40.9781,40.4138,40.6807,2934298.0
2016-11-14 09:35:00,53.34,53.75,53.32,53.51,1088483.0,40.6731,40.9857,40.6578,40.8027,1088483.0
2016-11-14 09:40:00,53.51,53.95,53.5,53.93,1140051.0,40.8027,41.1382,40.7951,41.123,1140051.0
2016-11-14 09:45:00,53.93,54.4,53.92,54.31,1753347.0,41.123,41.4814,41.1154,41.4127,1753347.0
2016-11-14 09:50:00,54.3,54.64,54.3,54.41,1090216.0,41.4051,41.6644,41.4051,41.489,1090216.0
2016-11-14 09:55:00,54.41,54.54,54.23,54.29,888493.0,41.489,41.5881,41.3517,41.3975,888493.0
2016-11-14 10:00:00,54.28,54.61,54.24,54.5,830676.0,41.3899,41.6415,41.3594,41.5576,830676.0
2016-11-14 10:05:00,54.5,54.66,54.43,54.44,736314.0,41.5576,41.6796,41.5042,41.5119,736314.0
2016-11-14 10:10:00,54.44,54.75,54.43,54.65,751428.0,41.5119,41.7483,41.5042,41.672,751428.0
2016-11-14 10:15:00,54.65,54.89,54.65,54.74,733304.0,41.672,41.855,41.672,41.7406,733304.0
2016-11-14 10:20:00,54.73,54.85,54.59,54.6,765646.0,41.733,41.8245,41.6262,41.6339,765646.0
2016-11-14 10:25:00,54.6,54.64,54.41,54.5,573148.0,41.6339,41.6644,41.489,41.5576,573148.0
2016-11-14 10:30:00,54.5,54.65,54.42,54.45,545141.0,41.5576,41.672,41.4966,41.5195,545141.0
2016-11-14 10:35:00,54.46,54.51,54.41,54.48,704541.0,41.5271,41.5652,41.489,41.5424,704541.0
2016-11-14 10:40:00,54.49,54.51,54.29,54.36,560255.0,41.55,41.5652,41.3975,41.4509,560255.0
2016-11-14 10:45:00,54.36,54.47,54.27,54.27,362453.0,41.4509,41.5347,41.3822,41.3822,362453.0
2016-11-14 10:50:00,54.28,54.34,54.17,54.19,726241.0,41.3899,41.4356,41.306,41.3212,726241.0
2016-11-14 10:55:00,54.2,54.39,54.17,54.33,683850.0,41.3289,41.4737,41.306,41.428,683850.0
2016-11-14 11:00:00,54.33,54.35,54.24,54.24,617529.0,41.428,41.4432,41.3594,41.3594,617529.0
2016-11-14 11:05:00,54.25,54.28,54.15,54.28,632403.0,41.367,41.3899,41.2907,41.3899,632403.0
2016-11-14 11:10:00,54.28,54.56,54.24,54.55,696652.0,41.3899,41.6034,41.3594,41.5957,696652.0
2016-11-14 11:15:00,54.55,54.6,54.38,54.46,341451.0,41.5957,41.6339,41.4661,41.5271,341451.0
2016-11-14 11:20:00,54.46,54.65,54.39,54.61,450038.0,41.5271,41.672,41.4737,41.6415,450038.0
2016-11-14 11:25:00,54.61,54.61,54.55,54.58,608022.0,41.6415,41.6415,41.5957,41.6186,608022.0
2016-11-14 11:30:00,54.56,54.69,54.52,54.64,244255.0,41.6034,41.7025,41.5729,41.6644,244255.0
2016-11-14 11:35:00,54.64,54.67,54.52,54.52,296221.0,41.6644,41.6873,41.5729,41.5729,296221.0
2016-11-14 11:40:00,54.53,54.53,54.46,54.5,412856.0,41.5805,41.5805,41.5271,41.5576,412856.0
2016-11-14 11:45:00,54.5,54.63,54.47,54.61,266057.0,41.5576,41.6568,41.5347,41.6415,266057.0
2016-11-14 11:50:00,54.61,54.65,54.51,54.63,266760.0,41.6415,41.672,41.5652,41.6568,266760.0
2016-11-14 11:55:00,54.63,54.64,54.47,54.51,343086.0,41.6568,41.6644,41.5347,41.5652,343086.0
2016-11-14 12:00:00,54.52,54.53,54.4,54.41,341090.0,41.5729,41.5805,41.4814,41.489,341090.0
2016-11-14 12:05:00,54.41,54.44,54.26,54.27,438123.0,41.489,41.5119,41.3746,41.3822,438123.0
2016-11-14 12:10:00,54.27,54.29,54.07,54.1,387881.0,41.3822,41.3975,41.2297,41.2526,387881.0
2016-11-14 12:15:00,54.11,54.2,54.05,54.17,340049.0,41.2602,41.3289,41.2145,41.306,340049.0
2016-11-14 12:20:00,54.18,54.31,54.16,54.29,250471.0,41.3136,41.4127,41.2984,41.3975,250471.0
2016-11-14 12:25:00,54.29,54.31,54.14,54.15,468585.0,41.3975,41.4127,41.2831,41.2907,468585.0
2016-11-14 12:30:00,54.15,54.22,53.95,53.98,413088.0,41.2907,41.3441,41.1382,41.1611,413088.0
2016-11-14 12:35:00,53.97,54.15,53.91,54.14,297038.0,41.1535,41.2907,41.1077,41.2831,297038.0
2016-11-14 12:40:00,54.13,54.25,54.12,54.19,228814.0,41.2755,41.367,41.2679,41.3212,228814.0
2016-11-14 12:45:00,54.19,54.22,54.05,54.06,170271.0,41.3212,41.3441,41.2145,41.2221,170271.0
2016-11-14 12:50:00,54.05,54.21,54.05,54.12,218531.0,41.2145,41.3365,41.2145,41.2679,218531.0
2016-11-14 12:55:00,54.11,54.11,53.99,54.02,198213.0,41.2602,41.2602,41.1687,41.1916,198213.0
2016-11-14 13:00:00,54.03,54.07,53.91,53.92,315497.0,41.1992,41.2297,41.1077,41.1154,315497.0
2016-11-14 13:05:00,53.92,54.09,53.83,54.09,527675.0,41.1154,41.245,41.0467,41.245,527675.0
2016-11-14 13:10:00,54.1,54.35,54.1,54.35,430022.0,41.2526,41.4432,41.2526,41.4432,430022.0
2016-11-14 13:15:00,54.35,54.41,54.25,54.3,328608.0,41.4432,41.489,41.367,41.4051,328608.0
2016-11-14 13:20:00,54.3,54.33,54.23,54.25,170269.0,41.4051,41.428,41.3517,41.367,170269.0
2016-11-14 13:25:00,54.25,54.33,54.19,54.27,216641.0,41.367,41.428,41.3212,41.3822,216641.0
2016-11-14 13:30:00,54.27,54.41,54.26,54.35,163717.0,41.3822,41.489,41.3746,41.4432,163717.0
2016-11-14 13:35:00,54.36,54.39,54.28,54.29,136346.0,41.4509,41.4737,41.3899,41.3975,136346.0
2016-11-14 13:40:00,54.29,54.48,54.27,54.46,190956.0,41.3975,41.5424,41.3822,41.5271,190956.0
2016-11-14 13:45:00,54.46,54.47,54.3,54.37,206610.0,41.5271,41.5347,41.4051,41.4585,206610.0
2016-11-14 13:50:00,54.38,54.44,54.33,54.41,292528.0,41.4661,41.5119,41.428,41.489,292528.0
2016-11-14 13:55:00,54.4,54.43,54.35,54.41,226451.0,41.4814,41.5042,41.4432,41.489,226451.0
2016-11-14 14:00:00,54.41,54.45,54.29,54.3,259118.0,41.489,41.5195,41.3975,41.4051,259118.0
2016-11-14 14:05:00,54.3,54.38,54.21,54.29,410810.0,41.4051,41.4661,41.3365,41.3975,410810.0
2016-11-14 14:10:00,54.29,54.34,54.23,54.31,184555.0,41.3975,41.4356,41.3517,41.4127,184555.0
2016-11-14 14:15:00,54.3,54.34,54.23,54.3,311857.0,41.4051,41.4356,41.3517,41.4051,311857.0
2016-11-14 14:20:00,54.29,54.34,54.22,54.25,240381.0,41.3975,41.4356,41.3441,41.367,240381.0
2016-11-14 14:25:00,54.26,54.37,54.22,54.29,250634.0,41.3746,41.4585,41.3441,41.3975,250634.0
2016-11-14 14:30:00,54.3,54.38,54.25,54.37,205219.0,41.4051,41.4661,41.367,41.4585,205219.0
2016-11-14 14:35:00,54.36,54.4,54.3,54.38,390443.0,41.4509,41.4814,41.4051,41.4661,390443.0
2016-11-14 14:40:00,54.38,54.43,54.31,54.36,191516.0,41.4661,41.5042,41.4127,41.4509,191516.0
2016-11-14 14:45:00,54.37,54.44,54.34,54.41,241537.0,41.4585,41.5119,41.4356,41.489,241537.0
2016-11-14 14:50:00,54.4,54.47,54.35,54.41,321658.0,41.4814,41.5347,41.4432,41.489,321658.0
2016-11-14 14:55:00,54.4,54.56,54.39,54.55,337279.0,41.4814,41.6034,41.4737,41.5957,337279.0
2016-11-14 15:00:00,54.54,54.58,54.49,54.53,438789.0,41.5881,41.6186,41.55,41.5805,438789.0
2016-11-14 15:05:00,54.53,54.53,54.39,54.4,260642.0,41.5805,41.5805,41.4737,41.4814,260642.0
2016-11-14 15:10:00,54.41,54.59,54.37,54.57,244736.0,41.489,41.6262,41.4585,41.611,244736.0
2016-11-14 15:15:00,54.57,54.6,54.44,54.44,331545.0,41.611,41.6339,41.5119,41.5119,331545.0
2016-11-14 15:20:00,54.45,54.5,54.41,54.5,194794.0,41.5195,41.5576,41.489,41.5576,194794.0
2016-11-14 15:25:00,54.49,54.57,54.47,54.55,280430.0,41.55,41.611,41.5347,41.5957,280430.0
2016-11-14 15:30:00,54.55,54.64,54.53,54.6,399062.0,41.5957,41.6644,41.5805,41.6339,399062.0
2016-11-14 15:35:00,54.6,54.7,54.57,54.68,344327.0,41.6339,41.7101,41.611,41.6949,344327.0
2016-11-14 15:40:00,54.69,54.7,54.5,54.54,826887.0,41.7025,41.7101,41.5576,41.5881,826887.0
2016-11-14 15:45:00,54.53,54.62,54.45,54.58,554265.0,41.5805,41.6491,41.5195,41.6186,554265.0
2016-11-14 15:50:00,54.58,54.65,54.53,54.63,458285.0,41.6186,41.672,41.5805,41.6568,458285.0
2016-11-14 15:55:00,54.62,54.81,54.62,54.67,1686993.0,41.6491,41.794,41.6491,41.6873,1686993.0
2016-11-15 09:30:00,53.99,54.11,53.77,54.1,1145170.0,41.1687,41.2602,41.001,41.2526,1145170.0
2016-11-15 09:35:00,54.11,54.25,53.97,53.99,643181.0,41.2602,41.367,41.1535,41.1687,643181.0
2016-11-15 09:40:00,53.98,54.03,53.75,53.83,728582.0,41.1611,41.1992,40.9857,41.0467,728582.0
2016-11-15 09:45:00,53.84,53.87,53.71,53.76,554985.0,41.0544,41.0772,40.9552,40.9934,554985.0
2016-11-15 09:50:00,53.76,53.97,53.75,53.8,481745.0,40.9934,41.1535,40.9857,41.0239,481745.0
2016-11-15 09:55:00,53.81,53.89,53.71,53.88,527336.0,41.0315,41.0925,40.9552,41.0849,527336.0
2016-11-15 10:00:00,53.88,53.99,53.84,53.97,527878.0,41.0849,41.1687,41.0544,41.1535,527878.0
2016-11-15 10:05:00,53.98,54.19,53.94,54.08,444278.0,41.1611,41.3212,41.1306,41.2374,444278.0
2016-11-15 10:10:00,54.08,54.15,54.05,54.09,408696.0,41.2374,41.2907,41.2145,41.245,408696.0
2016-11-15 10:15:00,54.09,54.17,54.08,54.16,381067.0,41.245,41.306,41.2374,41.2984,381067.0
2016-11-15 10:20:00,54.15,54.2,54.01,54.05,386207.0,41.2907,41.3289,41.184,41.2145,386207.0
2016-11-15 10:25:00,54.05,54.05,53.87,53.9,334712.0,41.2145,41.2145,41.0772,41.1001,334712.0
2016-11-15 10:30:00,53.91,53.98,53.86,53.97,350056.0,41.1077,41.1611,41.0696,41.1535,350056.0
2016-11-15 10:35:00,53.98,54.1,53.96,54.01,428233.0,41.1611,41.2526,41.1459,41.184,428233.0
2016-11-15 10:40:00,54.02,54.15,54.0,54.05,392949.0,41.1916,41.2907,41.1764,41.2145,392949.0
2016-11-15 10:45:00,54.05,54.23,54.03,54.18,331490.0,41.2145,41.3517,41.1992,41.3136,331490.0
2016-11-15 10:50:00,54.18,54.37,54.18,54.36,582941.0,41.3136,41.4585,41.3136,41.4509,582941.0
2016-11-15 10:55:00,54.36,54.39,54.22,54.27,364972.0,41.4509,41.4737,41.3441,41.3822,364972.0
2016-11-15 11:00:00,54.26,54.4,54.25,54.35,486721.0,41.3746,41.4814,41.367,41.4432,486721.0
2016-11-15 11:05:00,54.34,54.49,54.33,54.43,507070.0,41.4356,41.55,41.428,41.5042,507070.0
2016-11-15 11:10:00,54.44,54.54,54.41,54.52,354439.0,41.5119,41.5881,41.489,41.5729,354439.0
2016-11-15 11:15:00,54.52,54.55,54.4,54.4,396823.0,41.5729,41.5957,41.4814,41.4814,396823.0
2016-11-15 11:20:00,54.4,54.46,54.31,54.36,296133.0,41.4814,41.5271,41.4127,41.4509,296133.0
2016-11-15 11:25:00,54.36,54.38,54.27,54.3,300150.0,41.4509,41.4661,41.3822,41.4051,300150.0
2016-11-15 11:30:00,54.3,54.54,54.29,54.53,375124.0,41.4051,41.5881,41.3975,41.5805,375124.0
2016-11-15 11:35:00,54.53,54.55,54.39,54.46,339881.0,41.5805,41.5957,41.4737,41.5271,339881.0
2016-11-15 11:40:00,54.46,54.46,54.32,54.33,319690.0,41.5271,41.5271,41.4204,41.428,319690.0
2016-11-15 11:45:00,54.33,54.37,54.26,54.26,193556.0,41.428,41.4585,41.3746,41.3746,193556.0
2016-11-15 11:50:00,54.27,54.35,54.24,54.3,288491.0,41.3822,41.4432,41.3594,41.4051,288491.0
2016-11-15 11:55:00,54.29,54.45,54.23,54.42,318042.0,41.3975,41.5195,41.3517,41.4966,318042.0
2016-11-15 12:00:00,54.42,54.46,54.38,54.46,210988.0,41.4966,41.5271,41.4661,41.5271,210988.0
2016-11-15 12:05:00,54.46,54.53,54.42,54.44,147682.0,41.5271,41.5805,41.4966,41.5119,147682.0
2016-11-15 12:10:00,54.43,54.48,54.41,54.48,257903.0,41.5042,41.5424,41.489,41.5424,257903.0
2016-11-15 12:15:00,54.48,54.52,54.43,54.51,159425.0,41.5424,41.5729,41.5042,41.5652,159425.0
2016-11-15 12:20:00,54.5,54.51,54.42,54.48,173291.0,41.5576,41.5652,41.4966,41.5424,173291.0
2016-11-15 12:25:00,54.5,54.55,54.47,54.5,193808.0,41.5576,41.5957,41.5347,41.5576,193808.0
2016-11-15 12:30:00,54.5,54.59,54.42,54.58,172482.0,41.5576,41.6262,41.4966,41.6186,172482.0
2016-11-15 12:35:00,54.58,54.67,54.54,54.66,596223.0,41.6186,41.6873,41.5881,41.6796,596223.0
2016-11-15 12:40:00,54.66,54.76,54.64,54.68,504743.0,41.6796,41.7559,41.6644,41.6949,504743.0
2016-11-15 12:45:00,54.68,54.72,54.59,54.66,248049.0,41.6949,41.7254,41.6262,41.6796,248049.0
2016-11-15 12:50:00,54.66,54.8,54.6,54.79,262333.0,41.6796,41.7864,41.6339,41.7788,262333.0
2016-11-15 12:55:00,54.79,54.8,54.73,54.75,193030.0,41.7788,41.7864,41.733,41.7483,193030.0
2016-11-15 13:00:00,54.74,54.8,54.73,54.78,156849.0,41.7406,41.7864,41.733,41.7711,156849.0
2016-11-15 13:05:00,54.79,54.83,54.71,54.73,281605.0,41.7788,41.8093,41.7178,41.733,281605.0
2016-11-15 13:10:00,54.73,54.78,54.67,54.76,163877.0,41.733,41.7711,41.6873,41.7559,163877.0
2016-11-15 13:15:00,54.76,54.77,54.58,54.6,208780.0,41.7559,41.7635,41.6186,41.6339,208780.0
2016-11-15 13:20:00,54.61,54.75,54.61,54.74,139100.0,41.6415,41.7483,41.6415,41.7406,139100.0
2016-11-15 13:25:00,54.75,54.76,54.67,54.68,133518.0,41.7483,41.7559,41.6873,41.6949,133518.0
2016-11-15 13:30:00,54.67,54.7,54.65,54.68,88024.0,41.6873,41.7101,41.672,41.6949,88024.0
2016-11-15 13:35:00,54.68,54.82,54.64,54.81,152488.0,41.6949,41.8016,41.6644,41.794,152488.0
2016-11-15 13:40:00,54.81,54.87,54.78,54.84,356006.0,41.794,41.8398,41.7711,41.8169,356006.0
2016-11-15 13:45:00,54.84,54.87,54.77,54.87,159249.0,41.8169,41.8398,41.7635,41.8398,159249.0
2016-11-15 13:50:00,54.86,54.91,54.83,54.86,268636.0,41.8321,41.8703,41.8093,41.8321,268636.0
2016-11-15 13:55:00,54.85,54.91,54.84,54.89,315315.0,41.8245,41.8703,41.8169,41.855,315315.0
2016-11-15 14:00:00,54.89,54.92,54.79,54.8,278371.0,41.855,41.8779,41.7788,41.7864,278371.0
2016-11-15 14:05:00,54.8,54.81,54.74,54.78,235678.0,41.7864,41.794,41.7406,41.7711,235678.0
2016-11-15 14:10:00,54.78,54.95,54.74,54.95,262690.0,41.7711,41.9008,41.7406,41.9008,262690.0
2016-11-15 14:15:00,54.94,54.96,54.89,54.89,248394.0,41.8931,41.9084,41.855,41.855,248394.0
2016-11-15 14:20:00,54.9,54.95,54.86,54.94,282217.0,41.8626,41.9008,41.8321,41.8931,282217.0
2016-11-15 14:25:00,54.94,54.98,54.93,54.96,266739.0,41.8931,41.9236,41.8855,41.9084,266739.0
2016-11-15 14:30:00,54.96,55.11,54.95,55.1,1279240.0,41.9084,42.0228,41.9008,42.0151,1279240.0
2016-11-15 14:35:00,55.1,55.18,55.06,55.06,379831.0,42.0151,42.0761,41.9846,41.9846,379831.0
2016-11-15 14:40:00,55.07,55.12,55.03,55.1,324997.0,41.9923,42.0304,41.9618,42.0151,324997.0
2016-11-15 14:45:00,55.1,55.18,55.08,55.14,240335.0,42.0151,42.0761,41.9999,42.0456,240335.0
2016-11-15 14:50:00,55.14,55.2,55.13,55.19,180914.0,42.0456,42.0914,42.038,42.0838,180914.0
2016-11-15 14:55:00,55.19,55.3,55.19,55.29,460417.0,42.0838,42.1676,42.0838,42.16,460417.0
2016-11-15 15:00:00,55.3,55.36,55.27,55.28,686323.0,42.1676,42.2134,42.1448,42.1524,686323.0
2016-11-15 15:05:00,55.28,55.31,55.22,55.27,350730.0,42.1524,42.1753,42.1066,42.1448,350730.0
2016-11-15 15:10:00,55.27,55.31,55.24,55.3,292483.0,42.1448,42.1753,42.1219,42.1676,292483.0
2016-11-15 15:15:00,55.3,55.34,55.27,55.32,267071.0,42.1676,42.1981,42.1448,42.1829,267071.0
2016-11-15 15:20:00,55.32,55.35,55.25,55.26,313051.0,42.1829,42.2058,42.1295,42.1371,313051.0
2016-11-15 15:25:00,55.26,55.39,55.23,55.36,312882.0,42.1371,42.2363,42.1143,42.2134,312882.0
2016-11-15 15:30:00,55.36,55.39,55.29,55.34,417229.0,42.2134,42.2363,42.16,42.1981,417229.0
2016-11-15 15:35:00,55.33,55.4,55.3,55.39,426776.0,42.1905,42.2439,42.1676,42.2363,426776.0
2016-11-15 15:40:00,55.39,55.46,55.37,55.38,533327.0,42.2363,42.2896,42.221,42.2286,533327.0
2016-11-15 15:45:00,55.37,55.37,55.25,55.28,481450.0,42.221,42.221,42.1295,42.1524,481450.0
2016-11-15 15:50:00,55.28,55.33,55.25,55.31,666860.0,42.1524,42.1905,42.1295,42.1753,666860.0
2016-11-15 15:55:00,55.31,55.47,55.29,55.44,1405548.0,42.1753,42.2973,42.16,42.2744,1405548.0
2016-11-16 09:30:00,54.21,54.93,54.21,54.8,1379100.0,41.3365,41.8855,41.3365,41.7864,1379100.0
2016-11-16 09:35:00,54.81,55.0,54.66,54.68,710809.0,41.794,41.9389,41.6796,41.6949,710809.0
2016-11-16 09:40:00,54.67,54.72,54.52,54.65,686127.0,41.6873,41.7254,41.5729,41.672,686127.0
2016-11-16 09:45:00,54.65,54.66,54.37,54.43,705114.0,41.672,41.6796,41.4585,41.5042,705114.0
2016-11-16 09:50:00,54.42,54.51,54.31,54.48,533794.0,41.4966,41.5652,41.4127,41.5424,533794.0
2016-11-16 09:55:00,54.47,54.58,54.42,54.49,414829.0,41.5347,41.6186,41.4966,41.55,414829.0
2016-11-16 10:00:00,54.5,54.52,54.35,54.4,452951.0,41.5576,41.5729,41.4432,41.4814,452951.0
2016-11-16 10:05:00,54.4,54.66,54.39,54.64,472130.0,41.4814,41.6796,41.4737,41.6644,472130.0
2016-11-16 10:10:00,54.64,54.68,54.54,54.6,233387.0,41.6644,41.6949,41.5881,41.6339,233387.0
2016-11-16 10:15:00,54.6,54.7,54.56,54.67,240563.0,41.6339,41.7101,41.6034,41.6873,240563.0
2016-11-16 10:20:00,54.66,54.73,54.65,54.71,228832.0,41.6796,41.733,41.672,41.7178,228832.0
2016-11-16 10:25:00,54.72,54.72,54.65,54.71,192110.0,41.7254,41.7254,41.672,41.7178,192110.0
2016-11-16 10:30:00,54.7,54.71,54.6,54.63,293642.0,41.7101,41.7178,41.6339,41.6568,293642.0
2016-11-16 10:35:00,54.64,54.67,54.55,54.6,277193.0,41.6644,41.6873,41.5957,41.6339,277193.0
2016-11-16 10:40:00,54.61,54.66,54.57,54.61,355713.0,41.6415,41.6796,41.611,41.6415,355713.0
2016-11-16 10:45:00,54.61,54.63,54.52,54.53,241637.0,41.6415,41.6568,41.5729,41.5805,241637.0
2016-11-16 10:50:00,54.53,54.65,54.5,54.57,259206.0,41.5805,41.672,41.5576,41.611,259206.0
2016-11-16 10:55:00,54.57,54.58,54.48,54.55,272126.0,41.611,41.6186,41.5424,41.5957,272126.0
2016-11-16 11:00:00,54.54,54.56,54.39,54.44,209164.0,41.5881,41.6034,41.4737,41.5119,209164.0
2016-11-16 11:05:00,54.43,54.67,54.43,54.61,397346.0,41.5042,41.6873,41.5042,41.6415,397346.0
2016-11-16 11:10:00,54.61,54.67,54.53,54.62,257538.0,41.6415,41.6873,41.5805,41.6491,257538.0
2016-11-16 11:15:00,54.61,54.71,54.58,54.67,175712.0,41.6415,41.7178,41.6186,41.6873,175712.0
2016-11-16 11:20:00,54.67,54.7,54.62,54.65,168823.0,41.6873,41.7101,41.6491,41.672,168823.0
2016-11-16 11:25:00,54.64,54.64,54.51,54.62,286309.0,41.6644,41.6644,41.5652,41.6491,286309.0
2016-11-16 11:30:00,54.61,54.61,54.52,54.55,134909.0,41.6415,41.6415,41.5729,41.5957,134909.0
2016-11-16 11:35:00,54.55,54.61,54.52,54.54,207311.0,41.5957,41.6415,41.5729,41.5881,207311.0
2016-11-16 11:40:00,54.55,54.57,54.48,54.49,265711.0,41.5957,41.611,41.5424,41.55,265711.0
2016-11-16 11:45:00,54.49,54.53,54.42,54.51,214409.0,41.55,41.5805,41.4966,41.5652,214409.0
2016-11-16 11:50:00,54.5,54.52,54.46,54.51,158612.0,41.5576,41.5729,41.5271,41.5652,158612.0
2016-11-16 11:55:00,54.51,54.54,54.49,54.52,104548.0,41.5652,41.5881,41.55,41.5729,104548.0
2016-11-16 12:00:00,54.52,54.54,54.5,54.51,147681.0,41.5729,41.5881,41.5576,41.5652,147681.0
2016-11-16 12:05:00,54.51,54.52,54.4,54.41,223421.0,41.5652,41.5729,41.4814,41.489,223421.0
2016-11-16 12:10:00,54.4,54.47,54.4,54.43,169662.0,41.4814,41.5347,41.4814,41.5042,169662.0
2016-11-16 12:15:00,54.43,54.44,54.25,54.26,379208.0,41.5042,41.5119,41.367,41.3746,379208.0
2016-11-16 12:20:00,54.26,54.45,54.25,54.45,209680.0,41.3746,41.5195,41.367,41.5195,209680.0
2016-11-16 12:25:00,54.46,54.54,54.45,54.51,212356.0,41.5271,41.5881,41.5195,41.5652,212356.0
2016-11-16 12:30:00,54.52,54.54,54.51,54.54,69658.0,41.5729,41.5881,41.5652,41.5881,69658.0
2016-11-16 12:35:00,54.54,54.55,54.49,54.51,172438.0,41.5881,41.5957,41.55,41.5652,172438.0
2016-11-16 12:40:00,54.5,54.52,54.46,54.49,245981.0,41.5576,41.5729,41.5271,41.55,245981.0
2016-11-16 12:45:00,54.5,54.54,54.49,54.54,131615.0,41.5576,41.5881,41.55,41.5881,131615.0
2016-11-16 12:50:00,54.54,54.55,54.46,54.55,139341.0,41.5881,41.5957,41.5271,41.5957,139341.0
2016-11-16 12:55:00,54.55,54.59,54.53,54.57,210489.0,41.5957,41.6262,41.5805,41.611,210489.0
2016-11-16 13:00:00,54.57,54.61,54.4,54.5,508351.0,41.611,41.6415,41.4814,41.5576,508351.0
2016-11-16 13:05:00,54.49,54.5,54.45,54.47,142726.0,41.55,41.5576,41.5195,41.5347,142726.0
2016-11-16 13:10:00,54.48,54.53,54.45,54.53,123085.0,41.5424,41.5805,41.5195,41.5805,123085.0
2016-11-16 13:15:00,54.52,54.54,54.46,54.47,116996.0,41.5729,41.5881,41.5271,41.5347,116996.0
2016-11-16 13:20:00,54.46,54.47,54.42,54.44,152883.0,41.5271,41.5347,41.4966,41.5119,152883.0
2016-11-16 13:25:00,54.44,54.47,54.42,54.45,139831.0,41.5119,41.5347,41.4966,41.5195,139831.0
2016-11-16 13:30:00,54.44,54.48,54.4,54.48,94437.0,41.5119,41.5424,41.4814,41.5424,94437.0
2016-11-16 13:35:00,54.48,54.61,54.44,54.54,262045.0,41.5424,41.6415,41.5119,41.5881,262045.0
2016-11-16 13:40:00,54.53,54.56,54.49,54.52,155534.0,41.5805,41.6034,41.55,41.5729,155534.0
2016-11-16 13:45:00,54.51,54.54,54.49,54.52,145322.0,41.5652,41.5881,41.55,41.5729,145322.0
2016-11-16 13:50:00,54.52,54.63,54.5,54.61,198790.0,41.5729,41.6568,41.5576,41.6415,198790.0
2016-11-16 13:55:00,54.6,54.63,54.55,54.61,166011.0,41.6339,41.6568,41.5957,41.6415,166011.0
2016-11-16 14:00:00,54.6,54.68,54.59,54.67,402445.0,41.6339,41.6949,41.6262,41.6873,402445.0
2016-11-16 14:05:00,54.68,54.7,54.63,54.64,152092.0,41.6949,41.7101,41.6568,41.6644,152092.0
2016-11-16 14:10:00,54.64,54.7,54.61,54.7,98918.0,41.6644,41.7101,41.6415,41.7101,98918.0
2016-11-16 14:15:00,54.7,54.79,54.69,54.73,171086.0,41.7101,41.7788,41.7025,41.733,171086.0
2016-11-16 14:20:00,54.72,54.81,54.7,54.77,186481.0,41.7254,41.794,41.7101,41.7635,186481.0
2016-11-16 14:25:00,54.76,54.8,54.75,54.75,231275.0,41.7559,41.7864,41.7483,41.7483,231275.0
2016-11-16 14:30:00,54.76,54.76,54.71,54.76,174172.0,41.7559,41.7559,41.7178,41.7559,174172.0
2016-11-16 14:35:00,54.75,54.77,54.72,54.73,74145.0,41.7483,41.7635,41.7254,41.733,74145.0
2016-11-16 14:40:00,54.73,54.76,54.69,54.71,117741.0,41.733,41.7559,41.7025,41.7178,117741.0
2016-11-16 14:45:00,54.71,54.75,54.65,54.67,146382.0,41.7178,41.7483,41.672,41.6873,146382.0
2016-11-16 14:50:00,54.67,54.68,54.63,54.65,111611.0,41.6873,41.6949,41.6568,41.672,111611.0
2016-11-16 14:55:00,54.64,54.76,54.63,54.74,198953.0,41.6644,41.7559,41.6568,41.7406,198953.0
2016-11-16 15:00:00,54.74,54.79,54.71,54.72,217812.0,41.7406,41.7788,41.7178,41.7254,217812.0
2016-11-16 15:05:00,54.71,54.77,54.71,54.76,123569.0,41.7178,41.7635,41.7178,41.7559,123569.0
2016-11-16 15:10:00,54.76,54.77,54.7,54.7,142912.0,41.7559,41.7635,41.7101,41.7101,142912.0
2016-11-16 15:15:00,54.7,54.77,54.69,54.76,182005.0,41.7101,41.7635,41.7025,41.7559,182005.0
2016-11-16 15:20:00,54.77,54.8,54.66,54.68,248792.0,41.7635,41.7864,41.6796,41.6949,248792.0
2016-11-16 15:25:00,54.67,54.68,54.57,54.59,225019.0,41.6873,41.6949,41.611,41.6262,225019.0
2016-11-16 15:30:00,54.58,54.62,54.51,54.51,218792.0,41.6186,41.6491,41.5652,41.5652,218792.0
2016-11-16 15:35:00,54.51,54.56,54.47,54.48,213295.0,41.5652,41.6034,41.5347,41.5424,213295.0
2016-11-16 15:40:00,54.49,54.56,54.47,54.52,587880.0,41.55,41.6034,41.5347,41.5729,587880.0
2016-11-16 15:45:00,54.53,54.57,54.5,54.53,493342.0,41.5805,41.611,41.5576,41.5805,493342.0
2016-11-16 15:50:00,54.53,54.54,54.45,54.5,624974.0,41.5805,41.5881,41.5195,41.5576,624974.0
2016-11-16 15:55:00,54.5,54.65,54.49,54.63,1161116.0,41.5576,41.672,41.55,41.6568,1161116.0
2016-11-17 09:30:00,54.6,54.7,54.36,54.68,908725.0,41.6339,41.7101,41.4509,41.6949,908725.0
2016-11-17 09:35:00,54.68,54.85,54.66,54.85,611504.0,41.6949,41.8245,41.6796,41.8245,611504.0
2016-11-17 09:40:00,54.84,54.99,54.84,54.96,469098.0,41.8169,41.9313,41.8169,41.9084,469098.0
2016-11-17 09:45:00,54.96,54.97,54.75,54.91,290897.0,41.9084,41.916,41.7483,41.8703,290897.0
2016-11-17 09:50:00,54.88,55.2,54.88,55.11,968229.0,41.8474,42.0914,41.8474,42.0228,968229.0
2016-11-17 09:55:00,55.12,55.3,55.12,55.25,440422.0,42.0304,42.1676,42.0304,42.1295,440422.0
2016-11-17 10:00:00,55.24,55.27,55.15,55.15,292422.0,42.1219,42.1448,42.0533,42.0533,292422.0
2016-11-17 10:05:00,55.16,55.16,55.05,55.07,328808.0,42.0609,42.0609,41.977,41.9923,328808.0
2016-11-17 10:10:00,55.07,55.08,54.92,54.98,312619.0,41.9923,41.9999,41.8779,41.9236,312619.0
2016-11-17 10:15:00,54.98,55.11,54.98,55.06,280902.0,41.9236,42.0228,41.9236,41.9846,280902.0
2016-11-17 10:20:00,55.05,55.11,55.03,55.11,236865.0,41.977,42.0228,41.9618,42.0228,236865.0
2016-11-17 10:25:00,55.11,55.18,55.09,55.1,231005.0,42.0228,42.0761,42.0075,42.0151,231005.0
2016-11-17 10:30:00,55.09,55.11,54.9,54.94,334019.0,42.0075,42.0228,41.8626,41.8931,334019.0
2016-11-17 10:35:00,54.94,55.05,54.91,55.04,250893.0,41.8931,41.977,41.8703,41.9694,250893.0
2016-11-17 10:40:00,55.04,55.1,54.95,55.02,353985.0,41.9694,42.0151,41.9008,41.9541,353985.0
2016-11-17 10:45:00,55.03,55.19,55.0,55.18,241479.0,41.9618,42.0838,41.9389,42.0761,241479.0
2016-11-17 10:50:00,55.19,55.28,55.17,55.24,445673.0,42.0838,42.1524,42.0685,42.1219,445673.0
2016-11-17 10:55:00,55.25,55.45,55.25,55.38,456076.0,42.1295,42.282,42.1295,42.2286,456076.0
2016-11-17 11:00:00,55.39,55.49,55.37,55.49,419035.0,42.2363,42.3125,42.221,42.3125,419035.0
2016-11-17 11:05:00,55.49,55.55,55.48,55.55,647264.0,42.3125,42.3583,42.3049,42.3583,647264.0
2016-11-17 11:10:00,55.54,55.69,55.54,55.69,503938.0,42.3506,42.465,42.3506,42.465,503938.0
2016-11-17 11:15:00,55.69,55.78,55.68,55.77,491725.0,42.465,42.5337,42.4574,42.526,491725.0
2016-11-17 11:20:00,55.77,55.84,55.75,55.78,612224.0,42.526,42.5794,42.5108,42.5337,612224.0
2016-11-17 11:25:00,55.79,55.8,55.69,55.72,309405.0,42.5413,42.5489,42.465,42.4879,309405.0
2016-11-17 11:30:00,55.72,55.77,55.68,55.71,288969.0,42.4879,42.526,42.4574,42.4803,288969.0
2016-11-17 11:35:00,55.71,55.78,55.65,55.78,281754.0,42.4803,42.5337,42.4345,42.5337,281754.0
2016-11-17 11:40:00,55.77,55.87,55.75,55.86,265149.0,42.526,42.6023,42.5108,42.5947,265149.0
2016-11-17 11:45:00,55.86,55.9,55.81,55.82,151433.0,42.5947,42.6252,42.5565,42.5642,151433.0
2016-11-17 11:50:00,55.83,55.84,55.74,55.76,143508.0,42.5718,42.5794,42.5032,42.5184,143508.0
2016-11-17 11:55:00,55.76,55.83,55.75,55.81,166545.0,42.5184,42.5718,42.5108,42.5565,166545.0
2016-11-17 12:00:00,55.8,55.84,55.79,55.82,168519.0,42.5489,42.5794,42.5413,42.5642,168519.0
2016-11-17 12:05:00,55.83,55.89,55.82,55.88,188336.0,42.5718,42.6175,42.5642,42.6099,188336.0
2016-11-17 12:10:00,55.88,55.93,55.86,55.93,233593.0,42.6099,42.648,42.5947,42.648,233593.0
2016-11-17 12:15:00,55.93,55.98,55.92,55.96,386078.0,42.648,42.6862,42.6404,42.6709,386078.0
2016-11-17 12:20:00,55.95,55.96,55.88,55.9,350215.0,42.6633,42.6709,42.6099,42.6252,350215.0
2016-11-17 12:25:00,55.9,55.91,55.82,55.83,345364.0,42.6252,42.6328,42.5642,42.5718,345364.0
2016-11-17 12:30:00,55.83,55.84,55.79,55.8,184999.0,42.5718,42.5794,42.5413,42.5489,184999.0
2016-11-17 12:35:00,55.8,55.81,55.67,55.68,240960.0,42.5489,42.5565,42.4498,42.4574,240960.0
2016-11-17 12:40:00,55.67,55.7,55.65,55.67,125986.0,42.4498,42.4727,42.4345,42.4498,125986.0
2016-11-17 12:45:00,55.67,55.67,55.54,55.56,210915.0,42.4498,42.4498,42.3506,42.3659,210915.0
2016-11-17 12:50:00,55.56,55.6,55.53,55.56,219960.0,42.3659,42.3964,42.343,42.3659,219960.0
2016-11-17 12:55:00,55.57,55.65,55.56,55.62,305733.0,42.3735,42.4345,42.3659,42.4117,305733.0
2016-11-17 13:00:00,55.62,55.62,55.54,55.57,145345.0,42.4117,42.4117,42.3506,42.3735,145345.0
2016-11-17 13:05:00,55.57,55.61,55.55,55.59,190492.0,42.3735,42.404,42.3583,42.3888,190492.0
2016-11-17 13:10:00,55.6,55.65,55.56,55.6,201088.0,42.3964,42.4345,42.3659,42.3964,201088.0
2016-11-17 13:15:00,55.6,55.66,55.59,55.64,220729.0,42.3964,42.4422,42.3888,42.4269,220729.0
2016-11-17 13:20:00,55.64,55.7,55.62,55.66,120302.0,42.4269,42.4727,42.4117,42.4422,120302.0
2016-11-17 13:25:00,55.66,55.66,55.6,55.62,92664.0,42.4422,42.4422,42.3964,42.4117,92664.0
2016-11-17 13:30:00,55.62,55.7,55.61,55.7,150383.0,42.4117,42.4727,42.404,42.4727,150383.0
2016-11-17 13:35:00,55.7,55.76,55.69,55.73,174803.0,42.4727,42.5184,42.465,42.4955,174803.0
2016-11-17 13:40:00,55.74,55.75,55.64,55.65,152683.0,42.5032,42.5108,42.4269,42.4345,152683.0
2016-11-17 13:45:00,55.65,55.66,55.57,55.58,149977.0,42.4345,42.4422,42.3735,42.3811,149977.0
2016-11-17 13:50:00,55.58,55.64,55.55,55.59,115035.0,42.3811,42.4269,42.3583,42.3888,115035.0
2016-11-17 13:55:00,55.59,55.59,55.49,55.49,162751.0,42.3888,42.3888,42.3125,42.3125,162751.0
2016-11-17 14:00:00,55.5,55.5,55.4,55.47,317114.0,42.3201,42.3201,42.2439,42.2973,317114.0
2016-11-17 14:05:00,55.47,55.53,55.46,55.53,109162.0,42.2973,42.343,42.2896,42.343,109162.0
2016-11-17 14:10:00,55.54,55.54,55.43,55.44,173882.0,42.3506,42.3506,42.2668,42.2744,173882.0
2016-11-17 14:15:00,55.43,55.5,55.41,55.5,243003.0,42.2668,42.3201,42.2515,42.3201,243003.0
2016-11-17 14:20:00,55.48,55.51,55.45,55.49,104898.0,42.3049,42.3278,42.282,42.3125,104898.0
2016-11-17 14:25:00,55.5,55.51,55.43,55.45,89707.0,42.3201,42.3278,42.2668,42.282,89707.0
2016-11-17 14:30:00,55.45,55.47,55.38,55.45,150078.0,42.282,42.2973,42.2286,42.282,150078.0
2016-11-17 14:35:00,55.44,55.45,55.41,55.45,78810.0,42.2744,42.282,42.2515,42.282,78810.0
2016-11-17 14:40:00,55.45,55.47,55.41,55.43,176486.0,42.282,42.2973,42.2515,42.2668,176486.0
2016-11-17 14:45:00,55.43,55.5,55.4,55.47,147637.0,42.2668,42.3201,42.2439,42.2973,147637.0
2016-11-17 14:50:00,55.47,55.51,55.46,55.47,98372.0,42.2973,42.3278,42.2896,42.2973,98372.0
2016-11-17 14:55:00,55.47,55.51,55.46,55.48,128750.0,42.2973,42.3278,42.2896,42.3049,128750.0
2016-11-17 15:00:00,55.48,55.52,55.47,55.48,148941.0,42.3049,42.3354,42.2973,42.3049,148941.0
2016-11-17 15:05:00,55.49,55.57,55.48,55.53,151906.0,42.3125,42.3735,42.3049,42.343,151906.0
2016-11-17 15:10:00,55.53,55.55,55.47,55.52,158935.0,42.343,42.3583,42.2973,42.3354,158935.0
2016-11-17 15:15:00,55.52,55.53,55.49,55.53,170165.0,42.3354,42.343,42.3125,42.343,170165.0
2016-11-17 15:20:00,55.52,55.58,55.5,55.54,221905.0,42.3354,42.3811,42.3201,42.3506,221905.0
2016-11-17 15:25:00,55.54,55.57,55.5,55.52,240568.0,42.3506,42.3735,42.3201,42.3354,240568.0
2016-11-17 15:30:00,55.52,55.55,55.49,55.54,331309.0,42.3354,42.3583,42.3125,42.3506,331309.0
2016-11-17 15:35:00,55.54,55.56,55.51,55.55,342809.0,42.3506,42.3659,42.3278,42.3583,342809.0
2016-11-17 15:40:00,55.55,55.56,55.48,55.49,317650.0,42.3583,42.3659,42.3049,42.3125,317650.0
2016-11-17 15:45:00,55.48,55.55,55.46,55.48,321297.0,42.3049,42.3583,42.2896,42.3049,321297.0
2016-11-17 15:50:00,55.48,55.52,55.46,55.47,345850.0,42.3049,42.3354,42.2896,42.2973,345850.0
2016-11-17 15:55:00,55.47,55.5,55.41,55.45,1018730.0,42.2973,42.3201,42.2515,42.282,1018730.0
2016-11-18 09:30:00,55.38,55.62,55.38,55.48,1268800.0,42.2286,42.4117,42.2286,42.3049,1268800.0
2016-11-18 09:35:00,55.48,55.53,54.98,55.06,717891.0,42.3049,42.343,41.9236,41.9846,717891.0
2016-11-18 09:40:00,55.07,55.28,55.07,55.25,615552.0,41.9923,42.1524,41.9923,42.1295,615552.0
2016-11-18 09:45:00,55.25,55.37,55.21,55.31,466663.0,42.1295,42.221,42.099,42.1753,466663.0
2016-11-18 09:50:00,55.31,55.59,55.31,55.58,594522.0,42.1753,42.3888,42.1753,42.3811,594522.0
2016-11-18 09:55:00,55.57,55.69,55.56,55.63,600777.0,42.3735,42.465,42.3659,42.4193,600777.0
2016-11-18 10:00:00,55.63,55.75,55.58,55.73,380920.0,42.4193,42.5108,42.3811,42.4955,380920.0
2016-11-18 10:05:00,55.74,55.74,55.56,55.61,431530.0,42.5032,42.5032,42.3659,42.404,431530.0
2016-11-18 10:10:00,55.61,55.7,55.58,55.65,2245432.0,42.404,42.4727,42.3811,42.4345,2245432.0
2016-11-18 10:15:00,55.65,55.66,55.55,55.6,424709.0,42.4345,42.4422,42.3583,42.3964,424709.0
2016-11-18 10:20:00,55.6,55.6,55.42,55.49,160239.0,42.3964,42.3964,42.2591,42.3125,160239.0
2016-11-18 10:25:00,55.48,55.56,55.45,55.53,256791.0,42.3049,42.3659,42.282,42.343,256791.0
2016-11-18 10:30:00,55.53,55.55,55.46,55.52,388465.0,42.343,42.3583,42.2896,42.3354,388465.0
2016-11-18 10:35:00,55.51,55.54,55.49,55.52,385075.0,42.3278,42.3506,42.3125,42.3354,385075.0
2016-11-18 10:40:00,55.52,55.54,55.42,55.46,255120.0,42.3354,42.3506,42.2591,42.2896,255120.0
2016-11-18 10:45:00,55.46,55.52,55.41,55.47,174389.0,42.2896,42.3354,42.2515,42.2973,174389.0
2016-11-18 10:50:00,55.48,55.5,55.45,55.48,235189.0,42.3049,42.3201,42.282,42.3049,235189.0
2016-11-18 10:55:00,55.48,55.48,55.38,55.38,224767.0,42.3049,42.3049,42.2286,42.2286,224767.0
2016-11-18 11:00:00,55.38,55.42,55.32,55.41,279740.0,42.2286,42.2591,42.1829,42.2515,279740.0
2016-11-18 11:05:00,55.41,55.44,55.36,55.36,205856.0,42.2515,42.2744,42.2134,42.2134,205856.0
2016-11-18 11:10:00,55.37,55.43,55.36,55.41,273953.0,42.221,42.2668,42.2134,42.2515,273953.0
2016-11-18 11:15:00,55.42,55.59,55.39,55.59,354383.0,42.2591,42.3888,42.2363,42.3888,354383.0
2016-11-18 11:20:00,55.59,55.66,55.54,55.65,345695.0,42.3888,42.4422,42.3506,42.4345,345695.0
2016-11-18 11:25:00,55.66,55.74,55.62,55.72,299588.0,42.4422,42.5032,42.4117,42.4879,299588.0
2016-11-18 11:30:00,55.72,55.73,55.62,55.64,328715.0,42.4879,42.4955,42.4117,42.4269,328715.0
2016-11-18 11:35:00,55.65,55.65,55.58,55.6,241132.0,42.4345,42.4345,42.3811,42.3964,241132.0
2016-11-18 11:40:00,55.59,55.63,55.56,55.59,171084.0,42.3888,42.4193,42.3659,42.3888,171084.0
2016-11-18 11:45:00,55.6,55.6,55.51,55.53,92656.0,42.3964,42.3964,42.3278,42.343,92656.0
2016-11-18 11:50:00,55.54,55.56,55.43,55.44,159495.0,42.3506,42.3659,42.2668,42.2744,159495.0
2016-11-18 11:55:00,55.44,55.44,55.33,55.34,156712.0,42.2744,42.2744,42.1905,42.1981,156712.0
2016-11-18 12:00:00,55.34,55.4,55.33,55.34,107580.0,42.1981,42.2439,42.1905,42.1981,107580.0
2016-11-18 12:05:00,55.34,55.36,55.25,55.25,129306.0,42.1981,42.2134,42.1295,42.1295,129306.0
2016-11-18 12:10:00,55.26,55.29,55.22,55.27,253681.0,42.1371,42.16,42.1066,42.1448,253681.0
2016-11-18 12:15:00,55.26,55.27,55.2,55.24,156332.0,42.1371,42.1448,42.0914,42.1219,156332.0
2016-11-18 12:20:00,55.23,55.34,55.23,55.33,192458.0,42.1143,42.1981,42.1143,42.1905,192458.0
2016-11-18 12:25:00,55.33,55.42,55.32,55.41,171527.0,42.1905,42.2591,42.1829,42.2515,171527.0
2016-11-18 12:30:00,55.41,55.42,55.38,55.4,108730.0,42.2515,42.2591,42.2286,42.2439,108730.0
2016-11-18 12:35:00,55.4,55.45,55.37,55.38,166465.0,42.2439,42.282,42.221,42.2286,166465.0
2016-11-18 12:40:00,55.39,55.45,55.37,55.38,158943.0,42.2363,42.282,42.221,42.2286,158943.0
2016-11-18 12:45:00,55.38,55.41,55.36,55.38,77978.0,42.2286,42.2515,42.2134,42.2286,77978.0
2016-11-18 12:50:00,55.37,55.4,55.35,55.4,102829.0,42.221,42.2439,42.2058,42.2439,102829.0
2016-11-18 12:55:00,55.4,55.45,55.38,55.44,111356.0,42.2439,42.282,42.2286,42.2744,111356.0
2016-11-18 13:00:00,55.43,55.43,55.4,55.42,80934.0,42.2668,42.2668,42.2439,42.2591,80934.0
2016-11-18 13:05:00,55.42,55.47,55.4,55.47,86241.0,42.2591,42.2973,42.2439,42.2973,86241.0
2016-11-18 13:10:00,55.47,55.5,55.44,55.49,80988.0,42.2973,42.3201,42.2744,42.3125,80988.0
2016-11-18 13:15:00,55.5,55.59,55.49,55.57,166671.0,42.3201,42.3888,42.3125,42.3735,166671.0
2016-11-18 13:20:00,55.56,55.63,55.51,55.63,229992.0,42.3659,42.4193,42.3278,42.4193,229992.0
2016-11-18 13:25:00,55.63,55.67,55.62,55.66,193373.0,42.4193,42.4498,42.4117,42.4422,193373.0
2016-11-18 13:30:00,55.66,55.73,55.66,55.73,244798.0,42.4422,42.4955,42.4422,42.4955,244798.0
2016-11-18 13:35:00,55.71,55.84,55.69,55.8,453665.0,42.4803,42.5794,42.465,42.5489,453665.0
2016-11-18 13:40:00,55.79,55.81,55.76,55.77,186623.0,42.5413,42.5565,42.5184,42.526,186623.0
2016-11-18 13:45:00,55.77,55.79,55.74,55.77,141783.0,42.526,42.5413,42.5032,42.526,141783.0
2016-11-18 13:50:00,55.77,55.8,55.73,55.74,223672.0,42.526,42.5489,42.4955,42.5032,223672.0
2016-11-18 13:55:00,55.73,55.76,55.64,55.69,283431.0,42.4955,42.5184,42.4269,42.465,283431.0
2016-11-18 14:00:00,55.69,55.7,55.54,55.55,187014.0,42.465,42.4727,42.3506,42.3583,187014.0
2016-11-18 14:05:00,55.55,55.59,55.52,55.56,173556.0,42.3583,42.3888,42.3354,42.3659,173556.0
2016-11-18 14:10:00,55.55,55.6,55.54,55.55,254057.0,42.3583,42.3964,42.3506,42.3583,254057.0
2016-11-18 14:15:00,55.55,55.57,55.51,55.54,171838.0,42.3583,42.3735,42.3278,42.3506,171838.0
2016-11-18 14:20:00,55.54,55.54,55.45,55.46,187246.0,42.3506,42.3506,42.282,42.2896,187246.0
2016-11-18 14:25:00,55.46,55.47,55.37,55.38,123539.0,42.2896,42.2973,42.221,42.2286,123539.0
2016-11-18 14:30:00,55.38,55.4,55.31,55.34,177967.0,42.2286,42.2439,42.1753,42.1981,177967.0
2016-11-18 14:35:00,55.34,55.38,55.34,55.37,90333.0,42.1981,42.2286,42.1981,42.221,90333.0
2016-11-18 14:40:00,55.37,55.5,55.36,55.48,216866.0,42.221,42.3201,42.2134,42.3049,216866.0
2016-11-18 14:45:00,55.48,55.48,55.4,55.4,102533.0,42.3049,42.3049,42.2439,42.2439,102533.0
2016-11-18 14:50:00,55.41,55.42,55.36,55.41,170832.0,42.2515,42.2591,42.2134,42.2515,170832.0
2016-11-18 14:55:00,55.41,55.43,55.37,55.4,171011.0,42.2515,42.2668,42.221,42.2439,171011.0
2016-11-18 15:00:00,55.41,55.48,55.41,55.48,97053.0,42.2515,42.3049,42.2515,42.3049,97053.0
2016-11-18 15:05:00,55.48,55.51,55.46,55.51,240723.0,42.3049,42.3278,42.2896,42.3278,240723.0
2016-11-18 15:10:00,55.5,55.55,55.49,55.52,252010.0,42.3201,42.3583,42.3125,42.3354,252010.0
2016-11-18 15:15:00,55.52,55.54,55.5,55.53,233318.0,42.3354,42.3506,42.3201,42.343,233318.0
2016-11-18 15:20:00,55.53,55.54,55.48,55.48,179675.0,42.343,42.3506,42.3049,42.3049,179675.0
2016-11-18 15:25:00,55.49,55.55,55.48,55.54,250336.0,42.3125,42.3583,42.3049,42.3506,250336.0
2016-11-18 15:30:00,55.53,55.55,55.51,55.54,311489.0,42.343,42.3583,42.3278,42.3506,311489.0
2016-11-18 15:35:00,55.53,55.54,55.49,55.52,226959.0,42.343,42.3506,42.3125,42.3354,226959.0
2016-11-18 15:40:00,55.52,55.59,55.51,55.58,398580.0,42.3354,42.3888,42.3278,42.3811,398580.0
2016-11-18 15:45:00,55.58,55.62,55.52,55.54,434943.0,42.3811,42.4117,42.3354,42.3506,434943.0
2016-11-18 15:50:00,55.54,55.55,55.5,55.5,334866.0,42.3506,42.3583,42.3201,42.3201,334866.0
2016-11-18 15:55:00,55.5,55.52,55.44,55.47,887499.0,42.3201,42.3354,42.2744,42.2973,887499.0
2016-11-21 09:30:00,55.96,55.99,55.66,55.75,765786.0,42.6709,42.6938,42.4422,42.5108,765786.0
2016-11-21 09:35:00,55.75,55.79,55.45,55.45,492913.0,42.5108,42.5413,42.282,42.282,492913.0
2016-11-21 09:40:00,55.45,55.54,55.39,55.47,326177.0,42.282,42.3506,42.2363,42.2973,326177.0
2016-11-21 09:45:00,55.48,55.49,55.36,55.46,316872.0,42.3049,42.3125,42.2134,42.2896,316872.0
2016-11-21 09:50:00,55.46,55.51,55.44,55.47,418670.0,42.2896,42.3278,42.2744,42.2973,418670.0
2016-11-21 09:55:00,55.46,55.56,55.43,55.52,316325.0,42.2896,42.3659,42.2668,42.3354,316325.0
2016-11-21 10:00:00,55.53,55.54,55.42,55.42,335254.0,42.343,42.3506,42.2591,42.2591,335254.0
2016-11-21 10:05:00,55.42,55.54,55.36,55.43,241651.0,42.2591,42.3506,42.2134,42.2668,241651.0
2016-11-21 10:10:00,55.44,55.47,55.38,55.4,290965.0,42.2744,42.2973,42.2286,42.2439,290965.0
2016-11-21 10:15:00,55.4,55.42,55.31,55.34,182842.0,42.2439,42.2591,42.1753,42.1981,182842.0
2016-11-21 10:20:00,55.35,55.37,55.25,55.28,242756.0,42.2058,42.221,42.1295,42.1524,242756.0
2016-11-21 10:25:00,55.27,55.29,55.19,55.24,393122.0,42.1448,42.16,42.0838,42.1219,393122.0
2016-11-21 10:30:00,55.23,55.37,55.23,55.31,292017.0,42.1143,42.221,42.1143,42.1753,292017.0
2016-11-21 10:35:00,55.31,55.36,55.29,55.31,186608.0,42.1753,42.2134,42.16,42.1753,186608.0
2016-11-21 10:40:00,55.3,55.41,55.28,55.41,191317.0,42.1676,42.2515,42.1524,42.2515,191317.0
2016-11-21 10:45:00,55.41,55.42,55.33,55.33,171802.0,42.2515,42.2591,42.1905,42.1905,171802.0
2016-11-21 10:50:00,55.34,55.35,55.26,55.27,314830.0,42.1981,42.2058,42.1371,42.1448,314830.0
2016-11-21 10:55:00,55.28,55.41,55.26,55.38,304530.0,42.1524,42.2515,42.1371,42.2286,304530.0
2016-11-21 11:00:00,55.38,55.39,55.31,55.35,110451.0,42.2286,42.2363,42.1753,42.2058,110451.0
2016-11-21 11:05:00,55.35,55.36,55.26,55.29,176581.0,42.2058,42.2134,42.1371,42.16,176581.0
2016-11-21 11:10:00,55.29,55.45,55.29,55.42,221648.0,42.16,42.282,42.16,42.2591,221648.0
2016-11-21 11:15:00,55.41,55.46,55.38,55.4,142289.0,42.2515,42.2896,42.2286,42.2439,142289.0
2016-11-21 11:20:00,55.4,55.47,55.38,55.41,181355.0,42.2439,42.2973,42.2286,42.2515,181355.0
2016-11-21 11:25:00,55.41,55.5,55.4,55.4,150420.0,42.2515,42.3201,42.2439,42.2439,150420.0
2016-11-21 11:30:00,55.41,55.43,55.36,55.38,175878.0,42.2515,42.2668,42.2134,42.2286,175878.0
2016-11-21 11:35:00,55.38,55.43,55.36,55.37,125384.0,42.2286,42.2668,42.2134,42.221,125384.0
2016-11-21 11:40:00,55.37,55.39,55.34,55.35,122249.0,42.221,42.2363,42.1981,42.2058,122249.0
2016-11-21 11:45:00,55.36,55.41,55.35,55.36,194733.0,42.2134,42.2515,42.2058,42.2134,194733.0
2016-11-21 11:50:00,55.37,55.4,55.33,55.37,114784.0,42.221,42.2439,42.1905,42.221,114784.0
2016-11-21 11:55:00,55.37,55.38,55.28,55.33,115113.0,42.221,42.2286,42.1524,42.1905,115113.0
2016-11-21 12:00:00,55.33,55.34,55.28,55.3,135432.0,42.1905,42.1981,42.1524,42.1676,135432.0
2016-11-21 12:05:00,55.3,55.31,55.23,55.25,138073.0,42.1676,42.1753,42.1143,42.1295,138073.0
2016-11-21 12:10:00,55.25,55.26,55.17,55.18,107825.0,42.1295,42.1371,42.0685,42.0761,107825.0
2016-11-21 12:15:00,55.17,55.22,55.13,55.21,217931.0,42.0685,42.1066,42.038,42.099,217931.0
2016-11-21 12:20:00,55.22,55.24,55.18,55.22,97209.0,42.1066,42.1219,42.0761,42.1066,97209.0
2016-11-21 12:25:00,55.22,55.25,55.17,55.24,129948.0,42.1066,42.1295,42.0685,42.1219,129948.0
2016-11-21 12:30:00,55.25,55.28,55.22,55.27,108424.0,42.1295,42.1524,42.1066,42.1448,108424.0
2016-11-21 12:35:00,55.27,55.29,55.25,55.29,77230.0,42.1448,42.16,42.1295,42.16,77230.0
2016-11-21 12:40:00,55.29,55.38,55.27,55.38,144749.0,42.16,42.2286,42.1448,42.2286,144749.0
2016-11-21 12:45:00,55.38,55.39,55.33,55.34,82103.0,42.2286,42.2363,42.1905,42.1981,82103.0
2016-11-21 12:50:00,55.34,55.35,55.27,55.29,80729.0,42.1981,42.2058,42.1448,42.16,80729.0
2016-11-21 12:55:00,55.3,55.32,55.25,55.31,108699.0,42.1676,42.1829,42.1295,42.1753,108699.0
2016-11-21 13:00:00,55.32,55.42,55.3,55.42,265405.0,42.1829,42.2591,42.1676,42.2591,265405.0
2016-11-21 13:05:00,55.42,55.43,55.36,55.42,146413.0,42.2591,42.2668,42.2134,42.2591,146413.0
2016-11-21 13:10:00,55.42,55.43,55.37,55.39,117013.0,42.2591,42.2668,42.221,42.2363,117013.0
2016-11-21 13:15:00,55.38,55.44,55.37,55.43,230464.0,42.2286,42.2744,42.221,42.2668,230464.0
2016-11-21 13:20:00,55.42,55.43,55.37,55.4,79471.0,42.2591,42.2668,42.221,42.2439,79471.0
2016-11-21 13:25:00,55.4,55.4,55.32,55.37,97257.0,42.2439,42.2439,42.1829,42.221,97257.0
2016-11-21 13:30:00,55.36,55.38,55.34,55.37,58542.0,42.2134,42.2286,42.1981,42.221,58542.0
2016-11-21 13:35:00,55.37,55.37,55.33,55.36,119816.0,42.221,42.221,42.1905,42.2134,119816.0
2016-11-21 13:40:00,55.35,55.36,55.32,55.36,32808.0,42.2058,42.2134,42.1829,42.2134,32808.0
2016-11-21 13:45:00,55.36,55.45,55.35,55.43,150326.0,42.2134,42.282,42.2058,42.2668,150326.0
2016-11-21 13:50:00,55.43,55.46,55.42,55.45,118857.0,42.2668,42.2896,42.2591,42.282,118857.0
2016-11-21 13:55:00,55.44,55.45,55.38,55.41,69341.0,42.2744,42.282,42.2286,42.2515,69341.0
2016-11-21 14:00:00,55.4,55.42,55.38,55.4,60205.0,42.2439,42.2591,42.2286,42.2439,60205.0
2016-11-21 14:05:00,55.41,55.44,55.39,55.41,78800.0,42.2515,42.2744,42.2363,42.2515,78800.0
2016-11-21 14:10:00,55.42,55.46,55.41,55.44,153109.0,42.2591,42.2896,42.2515,42.2744,153109.0
2016-11-21 14:15:00,55.44,55.5,55.42,55.48,202985.0,42.2744,42.3201,42.2591,42.3049,202985.0
2016-11-21 14:20:00,55.48,55.49,55.42,55.43,139387.0,42.3049,42.3125,42.2591,42.2668,139387.0
2016-11-21 14:25:00,55.43,55.49,55.43,55.46,104754.0,42.2668,42.3125,42.2668,42.2896,104754.0
2016-11-21 14:30:00,55.46,55.5,55.44,55.48,173048.0,42.2896,42.3201,42.2744,42.3049,173048.0
2016-11-21 14:35:00,55.48,55.5,55.47,55.49,141092.0,42.3049,42.3201,42.2973,42.3125,141092.0
2016-11-21 14:40:00,55.48,55.5,55.42,55.45,132012.0,42.3049,42.3201,42.2591,42.282,132012.0
2016-11-21 14:45:00,55.45,55.5,55.44,55.5,158604.0,42.282,42.3201,42.2744,42.3201,158604.0
2016-11-21 14:50:00,55.5,55.55,55.48,55.55,348850.0,42.3201,42.3583,42.3049,42.3583,348850.0
2016-11-21 14:55:00,55.55,55.55,55.45,55.47,239070.0,42.3583,42.3583,42.282,42.2973,239070.0
2016-11-21 15:00:00,55.47,55.47,55.39,55.45,224315.0,42.2973,42.2973,42.2363,42.282,224315.0
2016-11-21 15:05:00,55.44,55.51,55.44,55.5,152441.0,42.2744,42.3278,42.2744,42.3201,152441.0
2016-11-21 15:10:00,55.5,55.52,55.48,55.5,251990.0,42.3201,42.3354,42.3049,42.3201,251990.0
2016-11-21 15:15:00,55.5,55.52,55.47,55.48,302409.0,42.3201,42.3354,42.2973,42.3049,302409.0
2016-11-21 15:20:00,55.48,55.52,55.46,55.51,338900.0,42.3049,42.3354,42.2896,42.3278,338900.0
2016-11-21 15:25:00,55.51,55.53,55.49,55.5,200263.0,42.3278,42.343,42.3125,42.3201,200263.0
2016-11-21 15:30:00,55.5,55.54,55.48,55.53,346546.0,42.3201,42.3506,42.3049,42.343,346546.0
2016-11-21 15:35:00,55.52,55.58,55.51,55.58,289971.0,42.3354,42.3811,42.3278,42.3811,289971.0
2016-11-21 15:40:00,55.58,55.58,55.5,55.52,316201.0,42.3811,42.3811,42.3201,42.3354,316201.0
2016-11-21 15:45:00,55.51,55.54,55.49,55.51,348492.0,42.3278,42.3506,42.3125,42.3278,348492.0
2016-11-21 15:50:00,55.52,55.58,55.5,55.57,546380.0,42.3354,42.3811,42.3201,42.3735,546380.0
2016-11-21 15:55:00,55.56,55.57,55.52,55.55,809231.0,42.3659,42.3735,42.3354,42.3583,809231.0
2016-11-22 09:30:00,55.7,55.78,55.45,55.73,764286.0,42.4727,42.5337,42.282,42.4955,764286.0
2016-11-22 09:35:00,55.74,55.93,55.66,55.9,780219.0,42.5032,42.648,42.4422,42.6252,780219.0
2016-11-22 09:40:00,55.9,55.93,55.84,55.9,508562.0,42.6252,42.648,42.5794,42.6252,508562.0
2016-11-22 09:45:00,55.9,55.94,55.86,55.87,305084.0,42.6252,42.6557,42.5947,42.6023,305084.0
2016-11-22 09:50:00,55.86,55.95,55.79,55.94,291770.0,42.5947,42.6633,42.5413,42.6557,291770.0
2016-11-22 09:55:00,55.94,55.99,55.87,55.98,333259.0,42.6557,42.6938,42.6023,42.6862,333259.0
2016-11-22 10:00:00,55.98,55.99,55.8,55.82,336417.0,42.6862,42.6938,42.5489,42.5642,336417.0
2016-11-22 10:05:00,55.81,55.83,55.7,55.71,283133.0,42.5565,42.5718,42.4727,42.4803,283133.0
2016-11-22 10:10:00,55.72,55.88,55.72,55.84,229191.0,42.4879,42.6099,42.4879,42.5794,229191.0
2016-11-22 10:15:00,55.84,55.85,55.73,55.73,163268.0,42.5794,42.587,42.4955,42.4955,163268.0
2016-11-22 10:20:00,55.73,55.76,55.57,55.64,218587.0,42.4955,42.5184,42.3735,42.4269,218587.0
2016-11-22 10:25:00,55.64,55.67,55.52,55.56,264147.0,42.4269,42.4498,42.3354,42.3659,264147.0
2016-11-22 10:30:00,55.57,55.7,55.56,55.65,205421.0,42.3735,42.4727,42.3659,42.4345,205421.0
2016-11-22 10:35:00,55.64,55.64,55.51,55.52,264620.0,42.4269,42.4269,42.3278,42.3354,264620.0
2016-11-22 10:40:00,55.52,55.61,55.48,55.58,166733.0,42.3354,42.404,42.3049,42.3811,166733.0
2016-11-22 10:45:00,55.58,55.62,55.49,55.56,184653.0,42.3811,42.4117,42.3125,42.3659,184653.0
2016-11-22 10:50:00,55.56,55.65,55.56,55.57,213911.0,42.3659,42.4345,42.3659,42.3735,213911.0
2016-11-22 10:55:00,55.58,55.69,55.57,55.68,182823.0,42.3811,42.465,42.3735,42.4574,182823.0
2016-11-22 11:00:00,55.68,55.75,55.64,55.75,153379.0,42.4574,42.5108,42.4269,42.5108,153379.0
2016-11-22 11:05:00,55.75,55.78,55.65,55.65,177828.0,42.5108,42.5337,42.4345,42.4345,177828.0
2016-11-22 11:10:00,55.65,55.7,55.61,55.67,181290.0,42.4345,42.4727,42.404,42.4498,181290.0
2016-11-22 11:15:00,55.67,55.76,55.62,55.72,176555.0,42.4498,42.5184,42.4117,42.4879,176555.0
2016-11-22 11:20:00,55.73,55.76,55.69,55.73,143877.0,42.4955,42.5184,42.465,42.4955,143877.0
2016-11-22 11:25:00,55.74,55.74,55.55,55.56,202760.0,42.5032,42.5032,42.3583,42.3659,202760.0
2016-11-22 11:30:00,55.55,55.58,55.45,55.45,224584.0,42.3583,42.3811,42.282,42.282,224584.0
2016-11-22 11:35:00,55.46,55.48,55.43,55.46,330846.0,42.2896,42.3049,42.2668,42.2896,330846.0
2016-11-22 11:40:00,55.47,55.53,55.45,55.48,371029.0,42.2973,42.343,42.282,42.3049,371029.0
2016-11-22 11:45:00,55.49,55.53,55.48,55.53,176879.0,42.3125,42.343,42.3049,42.343,176879.0
2016-11-22 11:50:00,55.53,55.57,55.52,55.54,178942.0,42.343,42.3735,42.3354,42.3506,178942.0
2016-11-22 11:55:00,55.55,55.56,55.45,55.45,130831.0,42.3583,42.3659,42.282,42.282,130831.0
2016-11-22 12:00:00,55.44,55.57,55.44,55.54,238689.0,42.2744,42.3735,42.2744,42.3506,238689.0
2016-11-22 12:05:00,55.53,55.63,55.52,55.62,248593.0,42.343,42.4193,42.3354,42.4117,248593.0
2016-11-22 12:10:00,55.62,55.65,55.56,55.62,324525.0,42.4117,42.4345,42.3659,42.4117,324525.0
2016-11-22 12:15:00,55.63,55.64,55.6,55.6,182219.0,42.4193,42.4269,42.3964,42.3964,182219.0
2016-11-22 12:20:00,55.6,55.69,55.58,55.68,145971.0,42.3964,42.465,42.3811,42.4574,145971.0
2016-11-22 12:25:00,55.68,55.74,55.66,55.69,124646.0,42.4574,42.5032,42.4422,42.465,124646.0
2016-11-22 12:30:00,55.69,55.71,55.64,55.66,140404.0,42.465,42.4803,42.4269,42.4422,140404.0
2016-11-22 12:35:00,55.67,55.7,55.63,55.69,140409.0,42.4498,42.4727,42.4193,42.465,140409.0
2016-11-22 12:40:00,55.69,55.7,55.65,55.65,123950.0,42.465,42.4727,42.4345,42.4345,123950.0
2016-11-22 12:45:00,55.66,55.69,55.63,55.65,275636.0,42.4422,42.465,42.4193,42.4345,275636.0
2016-11-22 12:50:00,55.66,55.66,55.63,55.65,189939.0,42.4422,42.4422,42.4193,42.4345,189939.0
2016-11-22 12:55:00,55.65,55.67,55.64,55.65,96083.0,42.4345,42.4498,42.4269,42.4345,96083.0
2016-11-22 13:00:00,55.66,55.71,55.66,55.69,132569.0,42.4422,42.4803,42.4422,42.465,132569.0
2016-11-22 13:05:00,55.69,55.75,55.67,55.71,326928.0,42.465,42.5108,42.4498,42.4803,326928.0
2016-11-22 13:10:00,55.71,55.72,55.67,55.71,145850.0,42.4803,42.4879,42.4498,42.4803,145850.0
2016-11-22 13:15:00,55.71,55.79,55.71,55.79,128804.0,42.4803,42.5413,42.4803,42.5413,128804.0
2016-11-22 13:20:00,55.79,55.9,55.78,55.9,223675.0,42.5413,42.6252,42.5337,42.6252,223675.0
2016-11-22 13:25:00,55.89,55.91,55.88,55.9,243813.0,42.6175,42.6328,42.6099,42.6252,243813.0
2016-11-22 13:30:00,55.89,55.95,55.89,55.92,280660.0,42.6175,42.6633,42.6175,42.6404,280660.0
2016-11-22 13:35:00,55.92,55.94,55.9,55.91,121644.0,42.6404,42.6557,42.6252,42.6328,121644.0
2016-11-22 13:40:00,55.91,55.92,55.85,55.89,106374.0,42.6328,42.6404,42.587,42.6175,106374.0
2016-11-22 13:45:00,55.89,55.9,55.86,55.88,79150.0,42.6175,42.6252,42.5947,42.6099,79150.0
2016-11-22 13:50:00,55.88,55.95,55.87,55.93,174916.0,42.6099,42.6633,42.6023,42.648,174916.0
2016-11-22 13:55:00,55.93,55.94,55.9,55.92,106506.0,42.648,42.6557,42.6252,42.6404,106506.0
2016-11-22 14:00:00,55.91,55.93,55.83,55.86,305701.0,42.6328,42.648,42.5718,42.5947,305701.0
2016-11-22 14:05:00,55.86,55.87,55.82,55.83,93735.0,42.5947,42.6023,42.5642,42.5718,93735.0
2016-11-22 14:10:00,55.83,55.86,55.75,55.76,232739.0,42.5718,42.5947,42.5108,42.5184,232739.0
2016-11-22 14:15:00,55.76,55.82,55.72,55.82,161000.0,42.5184,42.5642,42.4879,42.5642,161000.0
2016-11-22 14:20:00,55.81,55.87,55.81,55.86,155055.0,42.5565,42.6023,42.5565,42.5947,155055.0
2016-11-22 14:25:00,55.87,55.89,55.85,55.86,77624.0,42.6023,42.6175,42.587,42.5947,77624.0
2016-11-22 14:30:00,55.86,55.89,55.85,55.87,148248.0,42.5947,42.6175,42.587,42.6023,148248.0
2016-11-22 14:35:00,55.87,55.94,55.87,55.93,156576.0,42.6023,42.6557,42.6023,42.648,156576.0
2016-11-22 14:40:00,55.93,55.93,55.9,55.92,115941.0,42.648,42.648,42.6252,42.6404,115941.0
2016-11-22 14:45:00,55.91,55.92,55.88,55.92,155085.0,42.6328,42.6404,42.6099,42.6404,155085.0
2016-11-22 14:50:00,55.91,55.96,55.91,55.95,252981.0,42.6328,42.6709,42.6328,42.6633,252981.0
2016-11-22 14:55:00,55.95,55.98,55.93,55.95,155620.0,42.6633,42.6862,42.648,42.6633,155620.0
2016-11-22 15:00:00,55.95,55.97,55.89,55.9,147046.0,42.6633,42.6785,42.6175,42.6252,147046.0
2016-11-22 15:05:00,55.89,55.96,55.88,55.92,154006.0,42.6175,42.6709,42.6099,42.6404,154006.0
2016-11-22 15:10:00,55.93,55.95,55.91,55.95,152319.0,42.648,42.6633,42.6328,42.6633,152319.0
2016-11-22 15:15:00,55.95,55.99,55.94,55.98,273035.0,42.6633,42.6938,42.6557,42.6862,273035.0
2016-11-22 15:20:00,55.99,56.06,55.98,56.06,678289.0,42.6938,42.7472,42.6862,42.7472,678289.0
2016-11-22 15:25:00,56.05,56.08,56.01,56.02,197655.0,42.7395,42.7624,42.709,42.7167,197655.0
2016-11-22 15:30:00,56.03,56.08,56.02,56.05,178992.0,42.7243,42.7624,42.7167,42.7395,178992.0
2016-11-22 15:35:00,56.05,56.08,56.04,56.05,216488.0,42.7395,42.7624,42.7319,42.7395,216488.0
2016-11-22 15:40:00,56.05,56.08,56.05,56.06,267683.0,42.7395,42.7624,42.7395,42.7472,267683.0
2016-11-22 15:45:00,56.06,56.09,56.01,56.05,357814.0,42.7472,42.77,42.709,42.7395,357814.0
2016-11-22 15:50:00,56.05,56.1,56.04,56.1,436458.0,42.7395,42.7777,42.7319,42.7777,436458.0
2016-11-22 15:55:00,56.1,56.15,56.02,56.1,1154441.0,42.7777,42.8158,42.7167,42.7777,1154441.0
2016-11-23 09:30:00,56.3,56.42,56.05,56.34,1234571.0,42.9302,43.0217,42.7395,42.9607,1234571.0
2016-11-23 09:35:00,56.35,56.39,55.82,56.15,689414.0,42.9683,42.9988,42.5642,42.8158,689414.0
2016-11-23 09:40:00,56.15,56.28,56.01,56.05,272254.0,42.8158,42.9149,42.709,42.7395,272254.0
2016-11-23 09:45:00,56.04,56.08,55.81,56.05,438612.0,42.7319,42.7624,42.5565,42.7395,438612.0
2016-11-23 09:50:00,56.04,56.16,56.02,56.04,284666.0,42.7319,42.8234,42.7167,42.7319,284666.0
2016-11-23 09:55:00,56.04,56.18,55.97,56.18,459405.0,42.7319,42.8387,42.6785,42.8387,459405.0
2016-11-23 10:00:00,56.18,56.25,56.12,56.21,226869.0,42.8387,42.892,42.7929,42.8615,226869.0
2016-11-23 10:05:00,56.21,56.3,56.2,56.28,224755.0,42.8615,42.9302,42.8539,42.9149,224755.0
2016-11-23 10:10:00,56.28,56.32,56.17,56.19,215970.0,42.9149,42.9454,42.831,42.8463,215970.0
2016-11-23 10:15:00,56.19,56.33,56.15,56.33,211654.0,42.8463,42.953,42.8158,42.953,211654.0
2016-11-23 10:20:00,56.32,56.42,56.31,56.4,250579.0,42.9454,43.0217,42.9378,43.0064,250579.0
2016-11-23 10:25:00,56.42,56.45,56.39,56.42,216659.0,43.0217,43.0445,42.9988,43.0217,216659.0
2016-11-23 10:30:00,56.42,56.49,56.41,56.48,244855.0,43.0217,43.075,43.014,43.0674,244855.0
2016-11-23 10:35:00,56.47,56.48,56.39,56.39,232691.0,43.0598,43.0674,42.9988,42.9988,232691.0
2016-11-23 10:40:00,56.38,56.38,56.29,56.35,177365.0,42.9912,42.9912,42.9225,42.9683,177365.0
2016-11-23 10:45:00,56.36,56.41,56.33,56.36,208717.0,42.9759,43.014,42.953,42.9759,208717.0
2016-11-23 10:50:00,56.35,56.43,56.34,56.41,143099.0,42.9683,43.0293,42.9607,43.014,143099.0
2016-11-23 10:55:00,56.42,56.49,56.42,56.47,162376.0,43.0217,43.075,43.0217,43.0598,162376.0
2016-11-23 11:00:00,56.46,56.5,56.44,56.47,206243.0,43.0522,43.0827,43.0369,43.0598,206243.0
2016-11-23 11:05:00,56.47,56.47,56.34,56.35,258131.0,43.0598,43.0598,42.9607,42.9683,258131.0
2016-11-23 11:10:00,56.34,56.38,56.26,56.35,303279.0,42.9607,42.9912,42.8997,42.9683,303279.0
2016-11-23 11:15:00,56.36,56.36,56.28,56.31,138326.0,42.9759,42.9759,42.9149,42.9378,138326.0
2016-11-23 11:20:00,56.31,56.38,56.29,56.35,132727.0,42.9378,42.9912,42.9225,42.9683,132727.0
2016-11-23 11:25:00,56.36,56.36,56.27,56.3,124743.0,42.9759,42.9759,42.9073,42.9302,124743.0
2016-11-23 11:30:00,56.3,56.35,56.29,56.34,96412.0,42.9302,42.9683,42.9225,42.9607,96412.0
2016-11-23 11:35:00,56.35,56.35,56.32,56.35,119878.0,42.9683,42.9683,42.9454,42.9683,119878.0
2016-11-23 11:40:00,56.34,56.35,56.29,56.31,155602.0,42.9607,42.9683,42.9225,42.9378,155602.0
2016-11-23 11:45:00,56.31,56.35,56.3,56.34,118787.0,42.9378,42.9683,42.9302,42.9607,118787.0
2016-11-23 11:50:00,56.34,56.35,56.32,56.35,189653.0,42.9607,42.9683,42.9454,42.9683,189653.0
2016-11-23 11:55:00,56.34,56.45,56.32,56.43,449907.0,42.9607,43.0445,42.9454,43.0293,449907.0
2016-11-23 12:00:00,56.42,56.5,56.42,56.47,228566.0,43.0217,43.0827,43.0217,43.0598,228566.0
2016-11-23 12:05:00,56.48,56.5,56.43,56.48,165418.0,43.0674,43.0827,43.0293,43.0674,165418.0
2016-11-23 12:10:00,56.48,56.5,56.46,56.47,127678.0,43.0674,43.0827,43.0522,43.0598,127678.0
2016-11-23 12:15:00,56.48,56.5,56.44,56.44,194824.0,43.0674,43.0827,43.0369,43.0369,194824.0
2016-11-23 12:20:00,56.44,56.45,56.4,56.42,162593.0,43.0369,43.0445,43.0064,43.0217,162593.0
2016-11-23 12:25:00,56.42,56.45,56.41,56.44,74325.0,43.0217,43.0445,43.014,43.0369,74325.0
2016-11-23 12:30:00,56.44,56.47,56.42,56.43,126832.0,43.0369,43.0598,43.0217,43.0293,126832.0
2016-11-23 12:35:00,56.43,56.49,56.43,56.48,142350.0,43.0293,43.075,43.0293,43.0674,142350.0
2016-11-23 12:40:00,56.47,56.52,56.44,56.49,497667.0,43.0598,43.0979,43.0369,43.075,497667.0
2016-11-23 12:45:00,56.49,56.55,56.46,56.48,201115.0,43.075,43.1208,43.0522,43.0674,201115.0
2016-11-23 12:50:00,56.48,56.48,56.36,56.41,167678.0,43.0674,43.0674,42.9759,43.014,167678.0
2016-11-23 12:55:00,56.42,56.43,56.36,56.38,103521.0,43.0217,43.0293,42.9759,42.9912,103521.0
2016-11-23 13:00:00,56.38,56.43,56.38,56.42,122647.0,42.9912,43.0293,42.9912,43.0217,122647.0
2016-11-23 13:05:00,56.42,56.48,56.42,56.47,319290.0,43.0217,43.0674,43.0217,43.0598,319290.0
2016-11-23 13:10:00,56.47,56.51,56.46,56.5,235594.0,43.0598,43.0903,43.0522,43.0827,235594.0
2016-11-23 13:15:00,56.5,56.59,56.5,56.55,186937.0,43.0827,43.1513,43.0827,43.1208,186937.0
2016-11-23 13:20:00,56.55,56.63,56.55,56.61,166495.0,43.1208,43.1818,43.1208,43.1665,166495.0
2016-11-23 13:25:00,56.61,56.65,56.54,56.55,119769.0,43.1665,43.1971,43.1132,43.1208,119769.0
2016-11-23 13:30:00,56.55,56.57,56.48,56.56,107478.0,43.1208,43.136,43.0674,43.1284,107478.0
2016-11-23 13:35:00,56.55,56.63,56.54,56.56,151941.0,43.1208,43.1818,43.1132,43.1284,151941.0
2016-11-23 13:40:00,56.55,56.62,56.55,56.58,91953.0,43.1208,43.1742,43.1208,43.1437,91953.0
2016-11-23 13:45:00,56.58,56.68,56.58,56.67,199566.0,43.1437,43.2199,43.1437,43.2123,199566.0
2016-11-23 13:50:00,56.66,56.7,56.64,56.7,199132.0,43.2047,43.2352,43.1894,43.2352,199132.0
2016-11-23 13:55:00,56.7,56.72,56.69,56.7,220447.0,43.2352,43.2504,43.2276,43.2352,220447.0
2016-11-23 14:00:00,56.7,56.76,56.69,56.76,184740.0,43.2352,43.2809,43.2276,43.2809,184740.0
2016-11-23 14:05:00,56.76,56.79,56.62,56.66,232853.0,43.2809,43.3038,43.1742,43.2047,232853.0
2016-11-23 14:10:00,56.66,56.71,56.65,56.67,121691.0,43.2047,43.2428,43.1971,43.2123,121691.0
2016-11-23 14:15:00,56.68,56.7,56.63,56.64,145305.0,43.2199,43.2352,43.1818,43.1894,145305.0
2016-11-23 14:20:00,56.65,56.72,56.61,56.66,180945.0,43.1971,43.2504,43.1665,43.2047,180945.0
2016-11-23 14:25:00,56.66,56.69,56.62,56.63,120777.0,43.2047,43.2276,43.1742,43.1818,120777.0
2016-11-23 14:30:00,56.63,56.69,56.61,56.67,148837.0,43.1818,43.2276,43.1665,43.2123,148837.0
2016-11-23 14:35:00,56.66,56.67,56.6,56.65,148209.0,43.2047,43.2123,43.1589,43.1971,148209.0
2016-11-23 14:40:00,56.65,56.69,56.63,56.68,137276.0,43.1971,43.2276,43.1818,43.2199,137276.0
2016-11-23 14:45:00,56.68,56.74,56.62,56.7,247273.0,43.2199,43.2657,43.1742,43.2352,247273.0
2016-11-23 14:50:00,56.7,56.71,56.62,56.65,166539.0,43.2352,43.2428,43.1742,43.1971,166539.0
2016-11-23 14:55:00,56.66,56.66,56.62,56.65,155372.0,43.2047,43.2047,43.1742,43.1971,155372.0
2016-11-23 15:00:00,56.65,56.69,56.64,56.68,173719.0,43.1971,43.2276,43.1894,43.2199,173719.0
2016-11-23 15:05:00,56.68,56.73,56.65,56.73,158042.0,43.2199,43.2581,43.1971,43.2581,158042.0
2016-11-23 15:10:00,56.73,56.83,56.72,56.82,210401.0,43.2581,43.3343,43.2504,43.3267,210401.0
2016-11-23 15:15:00,56.82,56.83,56.78,56.8,246253.0,43.3267,43.3343,43.2962,43.3114,246253.0
2016-11-23 15:20:00,56.8,56.81,56.73,56.76,194204.0,43.3114,43.3191,43.2581,43.2809,194204.0
2016-11-23 15:25:00,56.76,56.81,56.73,56.8,182034.0,43.2809,43.3191,43.2581,43.3114,182034.0
2016-11-23 15:30:00,56.78,56.81,56.75,56.77,263132.0,43.2962,43.3191,43.2733,43.2886,263132.0
2016-11-23 15:35:00,56.76,56.79,56.74,56.77,269646.0,43.2809,43.3038,43.2657,43.2886,269646.0
2016-11-23 15:40:00,56.77,56.81,56.73,56.73,242983.0,43.2886,43.3191,43.2581,43.2581,242983.0
2016-11-23 15:45:00,56.73,56.82,56.72,56.81,393720.0,43.2581,43.3267,43.2504,43.3191,393720.0
2016-11-23 15:50:00,56.8,56.81,56.75,56.78,357745.0,43.3114,43.3191,43.2733,43.2962,357745.0
2016-11-23 15:55:00,56.78,56.78,56.68,56.7,646419.0,43.2962,43.2962,43.2199,43.2352,646419.0
2016-11-25 09:30:00,56.6,56.78,56.55,56.58,874423.0,43.1589,43.2962,43.1208,43.1437,874423.0
2016-11-25 09:35:00,56.59,56.59,56.41,56.47,431348.0,43.1513,43.1513,43.014,43.0598,431348.0
2016-11-25 09:40:00,56.46,56.51,56.4,56.41,338260.0,43.0522,43.0903,43.0064,43.014,338260.0
2016-11-25 09:45:00,56.41,56.49,56.19,56.48,438172.0,43.014,43.075,42.8463,43.0674,438172.0
2016-11-25 09:50:00,56.47,56.57,56.46,56.55,225001.0,43.0598,43.136,43.0522,43.1208,225001.0
2016-11-25 09:55:00,56.54,56.59,56.52,56.56,202893.0,43.1132,43.1513,43.0979,43.1284,202893.0
2016-11-25 10:00:00,56.56,56.64,56.56,56.58,272601.0,43.1284,43.1894,43.1284,43.1437,272601.0
2016-11-25 10:05:00,56.58,56.66,56.55,56.62,177810.0,43.1437,43.2047,43.1208,43.1742,177810.0
2016-11-25 10:10:00,56.61,56.62,56.57,56.59,218529.0,43.1665,43.1742,43.136,43.1513,218529.0
2016-11-25 10:15:00,56.58,56.61,56.57,56.58,260292.0,43.1437,43.1665,43.136,43.1437,260292.0
2016-11-25 10:20:00,56.58,56.65,56.58,56.62,253777.0,43.1437,43.1971,43.1437,43.1742,253777.0
2016-11-25 10:25:00,56.63,56.64,56.59,56.6,180205.0,43.1818,43.1894,43.1513,43.1589,180205.0
2016-11-25 10:30:00,56.6,56.62,56.57,56.58,173109.0,43.1589,43.1742,43.136,43.1437,173109.0
2016-11-25 10:35:00,56.58,56.62,56.57,56.59,171831.0,43.1437,43.1742,43.136,43.1513,171831.0
2016-11-25 10:40:00,56.58,56.62,56.55,56.59,198522.0,43.1437,43.1742,43.1208,43.1513,198522.0
2016-11-25 10:45:00,56.59,56.73,56.58,56.72,382137.0,43.1513,43.2581,43.1437,43.2504,382137.0
2016-11-25 10:50:00,56.73,56.75,56.7,56.75,237624.0,43.2581,43.2733,43.2352,43.2733,237624.0
2016-11-25 10:55:00,56.75,56.8,56.7,56.71,380837.0,43.2733,43.3114,43.2352,43.2428,380837.0
2016-11-25 11:00:00,56.71,56.75,56.68,56.74,299338.0,43.2428,43.2733,43.2199,43.2657,299338.0
2016-11-25 11:05:00,56.74,56.74,56.68,56.7,182562.0,43.2657,43.2657,43.2199,43.2352,182562.0
2016-11-25 11:10:00,56.7,56.71,56.68,56.69,101898.0,43.2352,43.2428,43.2199,43.2276,101898.0
2016-11-25 11:15:00,56.69,56.73,56.69,56.7,217054.0,43.2276,43.2581,43.2276,43.2352,217054.0
2016-11-25 11:20:00,56.71,56.71,56.6,56.66,279887.0,43.2428,43.2428,43.1589,43.2047,279887.0
2016-11-25 11:25:00,56.66,56.69,56.62,56.64,146917.0,43.2047,43.2276,43.1742,43.1894,146917.0
2016-11-25 11:30:00,56.64,56.64,56.59,56.63,229805.0,43.1894,43.1894,43.1513,43.1818,229805.0
2016-11-25 11:35:00,56.63,56.74,56.62,56.73,231625.0,43.1818,43.2657,43.1742,43.2581,231625.0
2016-11-25 11:40:00,56.73,56.75,56.69,56.75,244840.0,43.2581,43.2733,43.2276,43.2733,244840.0
2016-11-25 11:45:00,56.75,56.75,56.67,56.69,148105.0,43.2733,43.2733,43.2123,43.2276,148105.0
2016-11-25 11:50:00,56.69,56.72,56.65,56.67,86691.0,43.2276,43.2504,43.1971,43.2123,86691.0
2016-11-25 11:55:00,56.67,56.7,56.64,56.69,95426.0,43.2123,43.2352,43.1894,43.2276,95426.0
2016-11-25 12:00:00,56.69,56.72,56.66,56.66,88458.0,43.2276,43.2504,43.2047,43.2047,88458.0
2016-11-25 12:05:00,56.67,56.67,56.63,56.63,103101.0,43.2123,43.2123,43.1818,43.1818,103101.0
2016-11-25 12:10:00,56.64,56.68,56.63,56.67,94905.0,43.1894,43.2199,43.1818,43.2123,94905.0
2016-11-25 12:15:00,56.67,56.68,56.65,56.65,60098.0,43.2123,43.2199,43.1971,43.1971,60098.0
2016-11-25 12:20:00,56.65,56.66,56.63,56.65,201740.0,43.1971,43.2047,43.1818,43.1971,201740.0
2016-11-25 12:25:00,56.64,56.67,56.61,56.61,337541.0,43.1894,43.2123,43.1665,43.1665,337541.0
2016-11-25 12:30:00,56.61,56.64,56.58,56.6,158347.0,43.1665,43.1894,43.1437,43.1589,158347.0
2016-11-25 12:35:00,56.6,56.64,56.56,56.58,187932.0,43.1589,43.1894,43.1284,43.1437,187932.0
2016-11-25 12:40:00,56.58,56.64,56.57,56.64,179899.0,43.1437,43.1894,43.136,43.1894,179899.0
2016-11-25 12:45:00,56.63,56.64,56.59,56.59,175233.0,43.1818,43.1894,43.1513,43.1513,175233.0
2016-11-25 12:50:00,56.6,56.61,56.57,56.6,307114.0,43.1589,43.1665,43.136,43.1589,307114.0
2016-11-25 12:55:00,56.6,56.77,56.59,56.76,771941.0,43.1589,43.2886,43.1513,43.2809,771941.0
2016-11-28 09:30:00,55.86,56.33,55.86,56.29,981666.0,42.5947,42.953,42.5947,42.9225,981666.0
2016-11-28 09:35:00,56.28,56.35,56.05,56.13,604293.0,42.9149,42.9683,42.7395,42.8005,604293.0
2016-11-28 09:40:00,56.12,56.18,55.96,56.06,711811.0,42.7929,42.8387,42.6709,42.7472,711811.0
2016-11-28 09:45:00,56.05,56.13,55.98,56.12,304726.0,42.7395,42.8005,42.6862,42.7929,304726.0
2016-11-28 09:50:00,56.12,56.21,56.02,56.08,351259.0,42.7929,42.8615,42.7167,42.7624,351259.0
2016-11-28 09:55:00,56.08,56.14,56.03,56.1,216896.0,42.7624,42.8082,42.7243,42.7777,216896.0
2016-11-28 10:00:00,56.09,56.1,56.02,56.05,301523.0,42.77,42.7777,42.7167,42.7395,301523.0
2016-11-28 10:05:00,56.05,56.12,56.03,56.11,278326.0,42.7395,42.7929,42.7243,42.7853,278326.0
2016-11-28 10:10:00,56.11,56.15,56.02,56.03,206210.0,42.7853,42.8158,42.7167,42.7243,206210.0
2016-11-28 10:15:00,56.03,56.07,56.0,56.02,247809.0,42.7243,42.7548,42.7014,42.7167,247809.0
2016-11-28 10:20:00,56.02,56.04,55.93,55.93,252436.0,42.7167,42.7319,42.648,42.648,252436.0
2016-11-28 10:25:00,55.93,56.02,55.93,56.0,268866.0,42.648,42.7167,42.648,42.7014,268866.0
2016-11-28 10:30:00,55.99,56.13,55.97,56.05,472557.0,42.6938,42.8005,42.6785,42.7395,472557.0
2016-11-28 10:35:00,56.06,56.11,56.02,56.1,232844.0,42.7472,42.7853,42.7167,42.7777,232844.0
2016-11-28 10:40:00,56.1,56.1,55.95,55.95,268563.0,42.7777,42.7777,42.6633,42.6633,268563.0
2016-11-28 10:45:00,55.95,55.97,55.9,55.94,257215.0,42.6633,42.6785,42.6252,42.6557,257215.0
2016-11-28 10:50:00,55.95,55.99,55.92,55.98,159962.0,42.6633,42.6938,42.6404,42.6862,159962.0
2016-11-28 10:55:00,55.97,55.97,55.86,55.86,330480.0,42.6785,42.6785,42.5947,42.5947,330480.0
2016-11-28 11:00:00,55.86,55.87,55.78,55.85,359869.0,42.5947,42.6023,42.5337,42.587,359869.0
2016-11-28 11:05:00,55.85,55.88,55.77,55.79,378303.0,42.587,42.6099,42.526,42.5413,378303.0
2016-11-28 11:10:00,55.79,55.8,55.7,55.71,349537.0,42.5413,42.5489,42.4727,42.4803,349537.0
2016-11-28 11:15:00,55.72,55.8,55.67,55.78,411745.0,42.4879,42.5489,42.4498,42.5337,411745.0
2016-11-28 11:20:00,55.79,55.92,55.77,55.91,246409.0,42.5413,42.6404,42.526,42.6328,246409.0
2016-11-28 11:25:00,55.91,55.99,55.78,55.8,322859.0,42.6328,42.6938,42.5337,42.5489,322859.0
2016-11-28 11:30:00,55.79,55.85,55.74,55.78,287870.0,42.5413,42.587,42.5032,42.5337,287870.0
2016-11-28 11:35:00,55.78,55.87,55.76,55.76,211415.0,42.5337,42.6023,42.5184,42.5184,211415.0
2016-11-28 11:40:00,55.76,55.78,55.67,55.7,225565.0,42.5184,42.5337,42.4498,42.4727,225565.0
2016-11-28 11:45:00,55.69,55.84,55.69,55.77,167460.0,42.465,42.5794,42.465,42.526,167460.0
2016-11-28 11:50:00,55.77,55.82,55.73,55.75,143356.0,42.526,42.5642,42.4955,42.5108,143356.0
2016-11-28 11:55:00,55.75,55.84,55.74,55.8,279874.0,42.5108,42.5794,42.5032,42.5489,279874.0
2016-11-28 12:00:00,55.81,55.85,55.75,55.78,194769.0,42.5565,42.587,42.5108,42.5337,194769.0
2016-11-28 12:05:00,55.79,55.98,55.78,55.93,330195.0,42.5413,42.6862,42.5337,42.648,330195.0
2016-11-28 12:10:00,55.92,55.92,55.83,55.84,127630.0,42.6404,42.6404,42.5718,42.5794,127630.0
2016-11-28 12:15:00,55.85,55.89,55.84,55.87,127739.0,42.587,42.6175,42.5794,42.6023,127739.0
2016-11-28 12:20:00,55.87,55.91,55.84,55.85,176950.0,42.6023,42.6328,42.5794,42.587,176950.0
2016-11-28 12:25:00,55.85,55.86,55.82,55.83,104507.0,42.587,42.5947,42.5642,42.5718,104507.0
2016-11-28 12:30:00,55.83,55.95,55.81,55.9,165101.0,42.5718,42.6633,42.5565,42.6252,165101.0
2016-11-28 12:35:00,55.9,55.91,55.83,55.84,158260.0,42.6252,42.6328,42.5718,42.5794,158260.0
2016-11-28 12:40:00,55.85,55.87,55.79,55.8,147346.0,42.587,42.6023,42.5413,42.5489,147346.0
2016-11-28 12:45:00,55.8,55.9,55.8,55.89,129888.0,42.5489,42.6252,42.5489,42.6175,129888.0
2016-11-28 12:50:00,55.88,55.95,55.86,55.87,160555.0,42.6099,42.6633,42.5947,42.6023,160555.0
2016-11-28 12:55:00,55.87,55.89,55.84,55.85,129583.0,42.6023,42.6175,42.5794,42.587,129583.0
2016-11-28 13:00:00,55.85,55.9,55.83,55.89,110003.0,42.587,42.6252,42.5718,42.6175,110003.0
2016-11-28 13:05:00,55.89,55.91,55.86,55.89,125943.0,42.6175,42.6328,42.5947,42.6175,125943.0
2016-11-28 13:10:00,55.89,55.89,55.83,55.85,152260.0,42.6175,42.6175,42.5718,42.587,152260.0
2016-11-28 13:15:00,55.85,55.9,55.82,55.86,140407.0,42.587,42.6252,42.5642,42.5947,140407.0
2016-11-28 13:20:00,55.87,55.96,55.87,55.91,193159.0,42.6023,42.6709,42.6023,42.6328,193159.0
2016-11-28 13:25:00,55.91,55.94,55.88,55.91,126347.0,42.6328,42.6557,42.6099,42.6328,126347.0
2016-11-28 13:30:00,55.92,55.95,55.91,55.94,147002.0,42.6404,42.6633,42.6328,42.6557,147002.0
2016-11-28 13:35:00,55.94,56.02,55.93,55.98,203636.0,42.6557,42.7167,42.648,42.6862,203636.0
2016-11-28 13:40:00,55.98,55.98,55.93,55.93,98964.0,42.6862,42.6862,42.648,42.648,98964.0
2016-11-28 13:45:00,55.93,55.95,55.91,55.95,120630.0,42.648,42.6633,42.6328,42.6633,120630.0
2016-11-28 13:50:00,55.95,55.96,55.92,55.93,153396.0,42.6633,42.6709,42.6404,42.648,153396.0
2016-11-28 13:55:00,55.93,55.95,55.91,55.92,130755.0,42.648,42.6633,42.6328,42.6404,130755.0
2016-11-28 14:00:00,55.93,55.95,55.9,55.91,124936.0,42.648,42.6633,42.6252,42.6328,124936.0
2016-11-28 14:05:00,55.91,55.96,55.9,55.92,173211.0,42.6328,42.6709,42.6252,42.6404,173211.0
2016-11-28 14:10:00,55.92,55.94,55.91,55.91,118252.0,42.6404,42.6557,42.6328,42.6328,118252.0
2016-11-28 14:15:00,55.91,55.93,55.89,55.9,148677.0,42.6328,42.648,42.6175,42.6252,148677.0
2016-11-28 14:20:00,55.9,55.9,55.83,55.84,172567.0,42.6252,42.6252,42.5718,42.5794,172567.0
2016-11-28 14:25:00,55.84,55.88,55.81,55.84,157322.0,42.5794,42.6099,42.5565,42.5794,157322.0
2016-11-28 14:30:00,55.84,55.85,55.8,55.84,119184.0,42.5794,42.587,42.5489,42.5794,119184.0
2016-11-28 14:35:00,55.84,55.87,55.83,55.86,136374.0,42.5794,42.6023,42.5718,42.5947,136374.0
2016-11-28 14:40:00,55.87,55.87,55.83,55.86,126323.0,42.6023,42.6023,42.5718,42.5947,126323.0
2016-11-28 14:45:00,55.86,55.89,55.82,55.82,168174.0,42.5947,42.6175,42.5642,42.5642,168174.0
2016-11-28 14:50:00,55.83,55.87,55.8,55.86,143139.0,42.5718,42.6023,42.5489,42.5947,143139.0
2016-11-28 14:55:00,55.86,55.88,55.82,55.85,123093.0,42.5947,42.6099,42.5642,42.587,123093.0
2016-11-28 15:00:00,55.86,55.89,55.8,55.83,188626.0,42.5947,42.6175,42.5489,42.5718,188626.0
2016-11-28 15:05:00,55.83,55.86,55.8,55.82,210556.0,42.5718,42.5947,42.5489,42.5642,210556.0
2016-11-28 15:10:00,55.81,55.83,55.77,55.79,188297.0,42.5565,42.5718,42.526,42.5413,188297.0
2016-11-28 15:15:00,55.79,55.79,55.74,55.77,273483.0,42.5413,42.5413,42.5032,42.526,273483.0
2016-11-28 15:20:00,55.77,55.78,55.72,55.72,246207.0,42.526,42.5337,42.4879,42.4879,246207.0
2016-11-28 15:25:00,55.72,55.72,55.6,55.6,255916.0,42.4879,42.4879,42.3964,42.3964,255916.0
2016-11-28 15:30:00,55.6,55.64,55.59,55.62,204417.0,42.3964,42.4269,42.3888,42.4117,204417.0
2016-11-28 15:35:00,55.62,55.7,55.59,55.65,354431.0,42.4117,42.4727,42.3888,42.4345,354431.0
2016-11-28 15:40:00,55.65,55.67,55.6,55.6,456066.0,42.4345,42.4498,42.3964,42.3964,456066.0
2016-11-28 15:45:00,55.6,55.63,55.52,55.52,671973.0,42.3964,42.4193,42.3354,42.3354,671973.0
2016-11-28 15:50:00,55.52,55.6,55.48,55.57,544296.0,42.3354,42.3964,42.3049,42.3735,544296.0
2016-11-28 15:55:00,55.57,55.58,55.43,55.48,1095601.0,42.3735,42.3811,42.2668,42.3049,1095601.0
2016-11-29 09:30:00,55.5,55.75,55.42,55.69,802741.0,42.3201,42.5108,42.2591,42.465,802741.0
2016-11-29 09:35:00,55.69,55.88,55.68,55.85,311536.0,42.465,42.6099,42.4574,42.587,311536.0
2016-11-29 09:40:00,55.85,55.88,55.59,55.62,447551.0,42.587,42.6099,42.3888,42.4117,447551.0
2016-11-29 09:45:00,55.63,55.64,55.43,55.44,348075.0,42.4193,42.4269,42.2668,42.2744,348075.0
2016-11-29 09:50:00,55.44,55.5,55.32,55.48,393317.0,42.2744,42.3201,42.1829,42.3049,393317.0
2016-11-29 09:55:00,55.47,55.56,55.36,55.42,270612.0,42.2973,42.3659,42.2134,42.2591,270612.0
2016-11-29 10:00:00,55.43,55.64,55.42,55.53,289403.0,42.2668,42.4269,42.2591,42.343,289403.0
2016-11-29 10:05:00,55.52,55.56,55.43,55.44,344813.0,42.3354,42.3659,42.2668,42.2744,344813.0
2016-11-29 10:10:00,55.44,55.57,55.43,55.57,246086.0,42.2744,42.3735,42.2668,42.3735,246086.0
2016-11-29 10:15:00,55.56,55.73,55.54,55.71,262832.0,42.3659,42.4955,42.3506,42.4803,262832.0
2016-11-29 10:20:00,55.71,55.78,55.68,55.76,175674.0,42.4803,42.5337,42.4574,42.5184,175674.0
2016-11-29 10:25:00,55.77,55.78,55.68,55.72,184757.0,42.526,42.5337,42.4574,42.4879,184757.0
2016-11-29 10:30:00,55.71,55.79,55.69,55.7,194482.0,42.4803,42.5413,42.465,42.4727,194482.0
2016-11-29 10:35:00,55.69,55.76,55.68,55.73,155559.0,42.465,42.5184,42.4574,42.4955,155559.0
2016-11-29 10:40:00,55.73,55.87,55.72,55.78,217916.0,42.4955,42.6023,42.4879,42.5337,217916.0
2016-11-29 10:45:00,55.78,55.94,55.77,55.92,189975.0,42.5337,42.6557,42.526,42.6404,189975.0
2016-11-29 10:50:00,55.91,55.94,55.88,55.9,152684.0,42.6328,42.6557,42.6099,42.6252,152684.0
2016-11-29 10:55:00,55.9,55.93,55.85,55.9,135456.0,42.6252,42.648,42.587,42.6252,135456.0
2016-11-29 11:00:00,55.9,55.92,55.87,55.88,129191.0,42.6252,42.6404,42.6023,42.6099,129191.0
2016-11-29 11:05:00,55.88,55.93,55.86,55.9,123510.0,42.6099,42.648,42.5947,42.6252,123510.0
2016-11-29 11:10:00,55.9,55.91,55.78,55.79,117853.0,42.6252,42.6328,42.5337,42.5413,117853.0
2016-11-29 11:15:00,55.79,55.84,55.78,55.82,119415.0,42.5413,42.5794,42.5337,42.5642,119415.0
2016-11-29 11:20:00,55.82,55.89,55.81,55.82,125609.0,42.5642,42.6175,42.5565,42.5642,125609.0
2016-11-29 11:25:00,55.82,55.87,55.81,55.84,106856.0,42.5642,42.6023,42.5565,42.5794,106856.0
2016-11-29 11:30:00,55.83,55.84,55.77,55.8,137538.0,42.5718,42.5794,42.526,42.5489,137538.0
2016-11-29 11:35:00,55.8,55.84,55.79,55.8,93301.0,42.5489,42.5794,42.5413,42.5489,93301.0
2016-11-29 11:40:00,55.8,55.84,55.73,55.74,152683.0,42.5489,42.5794,42.4955,42.5032,152683.0
2016-11-29 11:45:00,55.74,55.79,55.73,55.75,102666.0,42.5032,42.5413,42.4955,42.5108,102666.0
2016-11-29 11:50:00,55.75,55.78,55.72,55.76,75348.0,42.5108,42.5337,42.4879,42.5184,75348.0
2016-11-29 11:55:00,55.76,55.8,55.73,55.79,109296.0,42.5184,42.5489,42.4955,42.5413,109296.0
2016-11-29 12:00:00,55.79,55.81,55.75,55.79,81015.0,42.5413,42.5565,42.5108,42.5413,81015.0
2016-11-29 12:05:00,55.79,55.79,55.68,55.71,132053.0,42.5413,42.5413,42.4574,42.4803,132053.0
2016-11-29 12:10:00,55.72,55.76,55.71,55.75,89680.0,42.4879,42.5184,42.4803,42.5108,89680.0
2016-11-29 12:15:00,55.74,55.76,55.71,55.75,91972.0,42.5032,42.5184,42.4803,42.5108,91972.0
2016-11-29 12:20:00,55.75,55.76,55.7,55.71,96626.0,42.5108,42.5184,42.4727,42.4803,96626.0
2016-11-29 12:25:00,55.71,55.72,55.65,55.66,121559.0,42.4803,42.4879,42.4345,42.4422,121559.0
2016-11-29 12:30:00,55.66,55.7,55.64,55.68,131340.0,42.4422,42.4727,42.4269,42.4574,131340.0
2016-11-29 12:35:00,55.69,55.69,55.66,55.66,67783.0,42.465,42.465,42.4422,42.4422,67783.0
2016-11-29 12:40:00,55.66,55.67,55.61,55.61,152597.0,42.4422,42.4498,42.404,42.404,152597.0
2016-11-29 12:45:00,55.62,55.68,55.61,55.66,78514.0,42.4117,42.4574,42.404,42.4422,78514.0
2016-11-29 12:50:00,55.66,55.7,55.65,55.66,77080.0,42.4422,42.4727,42.4345,42.4422,77080.0
2016-11-29 12:55:00,55.66,55.77,55.65,55.77,106691.0,42.4422,42.526,42.4345,42.526,106691.0
2016-11-29 13:00:00,55.78,55.78,55.7,55.71,99708.0,42.5337,42.5337,42.4727,42.4803,99708.0
2016-11-29 13:05:00,55.72,55.77,55.72,55.73,108431.0,42.4879,42.526,42.4879,42.4955,108431.0
2016-11-29 13:10:00,55.73,55.77,55.72,55.73,123750.0,42.4955,42.526,42.4879,42.4955,123750.0
2016-11-29 13:15:00,55.72,55.73,55.64,55.68,186750.0,42.4879,42.4955,42.4269,42.4574,186750.0
2016-11-29 13:20:00,55.68,55.75,55.67,55.71,117510.0,42.4574,42.5108,42.4498,42.4803,117510.0
2016-11-29 13:25:00,55.71,55.73,55.7,55.71,71299.0,42.4803,42.4955,42.4727,42.4803,71299.0
2016-11-29 13:30:00,55.71,55.74,55.69,55.73,80521.0,42.4803,42.5032,42.465,42.4955,80521.0
2016-11-29 13:35:00,55.73,55.78,55.73,55.77,69657.0,42.4955,42.5337,42.4955,42.526,69657.0
2016-11-29 13:40:00,55.76,55.77,55.73,55.73,71494.0,42.5184,42.526,42.4955,42.4955,71494.0
2016-11-29 13:45:00,55.74,55.78,55.73,55.77,87193.0,42.5032,42.5337,42.4955,42.526,87193.0
2016-11-29 13:50:00,55.77,55.8,55.76,55.79,76255.0,42.526,42.5489,42.5184,42.5413,76255.0
2016-11-29 13:55:00,55.8,55.85,55.76,55.8,228185.0,42.5489,42.587,42.5184,42.5489,228185.0
2016-11-29 14:00:00,55.81,55.82,55.79,55.8,73251.0,42.5565,42.5642,42.5413,42.5489,73251.0
2016-11-29 14:05:00,55.8,55.85,55.8,55.84,113150.0,42.5489,42.587,42.5489,42.5794,113150.0
2016-11-29 14:10:00,55.84,55.85,55.78,55.8,117836.0,42.5794,42.587,42.5337,42.5489,117836.0
2016-11-29 14:15:00,55.8,55.81,55.71,55.72,151267.0,42.5489,42.5565,42.4803,42.4879,151267.0
2016-11-29 14:20:00,55.71,55.72,55.69,55.69,121867.0,42.4803,42.4879,42.465,42.465,121867.0
2016-11-29 14:25:00,55.7,55.75,55.69,55.73,97553.0,42.4727,42.5108,42.465,42.4955,97553.0
2016-11-29 14:30:00,55.72,55.75,55.69,55.73,77931.0,42.4879,42.5108,42.465,42.4955,77931.0
2016-11-29 14:35:00,55.73,55.78,55.72,55.74,101833.0,42.4955,42.5337,42.4879,42.5032,101833.0
2016-11-29 14:40:00,55.75,55.81,55.75,55.79,97566.0,42.5108,42.5565,42.5108,42.5413,97566.0
2016-11-29 14:45:00,55.79,55.84,55.77,55.83,197239.0,42.5413,42.5794,42.526,42.5718,197239.0
2016-11-29 14:50:00,55.83,55.85,55.77,55.78,108567.0,42.5718,42.587,42.526,42.5337,108567.0
2016-11-29 14:55:00,55.78,55.81,55.71,55.72,139076.0,42.5337,42.5565,42.4803,42.4879,139076.0
2016-11-29 15:00:00,55.72,55.73,55.7,55.71,110159.0,42.4879,42.4955,42.4727,42.4803,110159.0
2016-11-29 15:05:00,55.71,55.73,55.67,55.7,157230.0,42.4803,42.4955,42.4498,42.4727,157230.0
2016-11-29 15:10:00,55.7,55.73,55.68,55.7,125170.0,42.4727,42.4955,42.4574,42.4727,125170.0
2016-11-29 15:15:00,55.69,55.7,55.63,55.66,157181.0,42.465,42.4727,42.4193,42.4422,157181.0
2016-11-29 15:20:00,55.66,55.71,55.65,55.71,120875.0,42.4422,42.4803,42.4345,42.4803,120875.0
2016-11-29 15:25:00,55.71,55.71,55.61,55.61,135193.0,42.4803,42.4803,42.404,42.404,135193.0
2016-11-29 15:30:00,55.62,55.62,55.47,55.52,382189.0,42.4117,42.4117,42.2973,42.3354,382189.0
2016-11-29 15:35:00,55.52,55.57,55.45,55.45,235326.0,42.3354,42.3735,42.282,42.282,235326.0
2016-11-29 15:40:00,55.46,55.51,55.45,55.5,285466.0,42.2896,42.3278,42.282,42.3201,285466.0
2016-11-29 15:45:00,55.5,55.52,55.45,55.48,237886.0,42.3201,42.3354,42.282,42.3049,237886.0
2016-11-29 15:50:00,55.48,55.53,55.48,55.51,271765.0,42.3049,42.343,42.3049,42.3278,271765.0
2016-11-29 15:55:00,55.51,55.55,55.51,55.53,477252.0,42.3278,42.3583,42.3278,42.343,477252.0
2016-11-30 09:30:00,56.23,56.36,56.06,56.13,1506472.0,42.8768,42.9759,42.7472,42.8005,1506472.0
2016-11-30 09:35:00,56.13,56.56,56.1,56.54,914509.0,42.8005,43.1284,42.7777,43.1132,914509.0
2016-11-30 09:40:00,56.54,56.58,56.34,56.38,430558.0,43.1132,43.1437,42.9607,42.9912,430558.0
2016-11-30 09:45:00,56.37,56.55,56.37,56.55,323608.0,42.9835,43.1208,42.9835,43.1208,323608.0
2016-11-30 09:50:00,56.55,56.6,56.31,56.34,622955.0,43.1208,43.1589,42.9378,42.9607,622955.0
2016-11-30 09:55:00,56.34,56.41,56.3,56.38,271614.0,42.9607,43.014,42.9302,42.9912,271614.0
2016-11-30 10:00:00,56.38,56.47,56.32,56.33,392866.0,42.9912,43.0598,42.9454,42.953,392866.0
2016-11-30 10:05:00,56.33,56.53,56.32,56.53,402117.0,42.953,43.1055,42.9454,43.1055,402117.0
2016-11-30 10:10:00,56.53,56.53,56.45,56.48,255505.0,43.1055,43.1055,43.0445,43.0674,255505.0
2016-11-30 10:15:00,56.48,56.52,56.37,56.41,253908.0,43.0674,43.0979,42.9835,43.014,253908.0
2016-11-30 10:20:00,56.41,56.52,56.4,56.44,243189.0,43.014,43.0979,43.0064,43.0369,243189.0
2016-11-30 10:25:00,56.44,56.44,56.33,56.39,249095.0,43.0369,43.0369,42.953,42.9988,249095.0
2016-11-30 10:30:00,56.4,56.48,56.37,56.43,279459.0,43.0064,43.0674,42.9835,43.0293,279459.0
2016-11-30 10:35:00,56.43,56.52,56.37,56.44,270970.0,43.0293,43.0979,42.9835,43.0369,270970.0
2016-11-30 10:40:00,56.44,56.47,56.37,56.39,259402.0,43.0369,43.0598,42.9835,42.9988,259402.0
2016-11-30 10:45:00,56.4,56.41,56.34,56.38,172830.0,43.0064,43.014,42.9607,42.9912,172830.0
2016-11-30 10:50:00,56.37,56.43,56.33,56.42,191392.0,42.9835,43.0293,42.953,43.0217,191392.0
2016-11-30 10:55:00,56.43,56.52,56.41,56.46,251273.0,43.0293,43.0979,43.014,43.0522,251273.0
2016-11-30 11:00:00,56.46,56.49,56.41,56.45,180713.0,43.0522,43.075,43.014,43.0445,180713.0
2016-11-30 11:05:00,56.44,56.55,56.43,56.51,267957.0,43.0369,43.1208,43.0293,43.0903,267957.0
2016-11-30 11:10:00,56.51,56.58,56.48,56.53,385555.0,43.0903,43.1437,43.0674,43.1055,385555.0
2016-11-30 11:15:00,56.54,56.58,56.49,56.51,314936.0,43.1132,43.1437,43.075,43.0903,314936.0
2016-11-30 11:20:00,56.52,56.68,56.49,56.65,403704.0,43.0979,43.2199,43.075,43.1971,403704.0
2016-11-30 11:25:00,56.65,56.72,56.45,56.46,291487.0,43.1971,43.2504,43.0445,43.0522,291487.0
2016-11-30 11:30:00,56.45,56.59,56.43,56.59,264477.0,43.0445,43.1513,43.0293,43.1513,264477.0
2016-11-30 11:35:00,56.59,56.64,56.54,56.58,233916.0,43.1513,43.1894,43.1132,43.1437,233916.0
2016-11-30 11:40:00,56.57,56.62,56.56,56.59,147423.0,43.136,43.1742,43.1284,43.1513,147423.0
2016-11-30 11:45:00,56.59,56.61,56.54,56.58,195201.0,43.1513,43.1665,43.1132,43.1437,195201.0
2016-11-30 11:50:00,56.58,56.61,56.56,56.58,144046.0,43.1437,43.1665,43.1284,43.1437,144046.0
2016-11-30 11:55:00,56.58,56.6,56.52,56.53,159620.0,43.1437,43.1589,43.0979,43.1055,159620.0
2016-11-30 12:00:00,56.53,56.54,56.43,56.44,228278.0,43.1055,43.1132,43.0293,43.0369,228278.0
2016-11-30 12:05:00,56.44,56.48,56.4,56.41,134289.0,43.0369,43.0674,43.0064,43.014,134289.0
2016-11-30 12:10:00,56.4,56.46,56.39,56.4,157086.0,43.0064,43.0522,42.9988,43.0064,157086.0
2016-11-30 12:15:00,56.4,56.52,56.39,56.51,147050.0,43.0064,43.0979,42.9988,43.0903,147050.0
2016-11-30 12:20:00,56.52,56.56,56.48,56.48,161766.0,43.0979,43.1284,43.0674,43.0674,161766.0
2016-11-30 12:25:00,56.47,56.5,56.44,56.48,105520.0,43.0598,43.0827,43.0369,43.0674,105520.0
2016-11-30 12:30:00,56.48,56.52,56.45,56.52,105270.0,43.0674,43.0979,43.0445,43.0979,105270.0
2016-11-30 12:35:00,56.52,56.52,56.42,56.43,130194.0,43.0979,43.0979,43.0217,43.0293,130194.0
2016-11-30 12:40:00,56.43,56.48,56.42,56.46,120352.0,43.0293,43.0674,43.0217,43.0522,120352.0
2016-11-30 12:45:00,56.45,56.49,56.41,56.45,129933.0,43.0445,43.075,43.014,43.0445,129933.0
2016-11-30 12:50:00,56.45,56.45,56.35,56.36,140997.0,43.0445,43.0445,42.9683,42.9759,140997.0
2016-11-30 12:55:00,56.36,56.41,56.33,56.38,118709.0,42.9759,43.014,42.953,42.9912,118709.0
2016-11-30 13:00:00,56.38,56.42,56.38,56.42,82905.0,42.9912,43.0217,42.9912,43.0217,82905.0
2016-11-30 13:05:00,56.42,56.43,56.36,56.39,85861.0,43.0217,43.0293,42.9759,42.9988,85861.0
2016-11-30 13:10:00,56.38,56.41,56.37,56.4,149401.0,42.9912,43.014,42.9835,43.0064,149401.0
2016-11-30 13:15:00,56.4,56.42,56.39,56.39,104843.0,43.0064,43.0217,42.9988,42.9988,104843.0
2016-11-30 13:20:00,56.39,56.42,56.39,56.41,76526.0,42.9988,43.0217,42.9988,43.014,76526.0
2016-11-30 13:25:00,56.42,56.43,56.33,56.34,129304.0,43.0217,43.0293,42.953,42.9607,129304.0
2016-11-30 13:30:00,56.34,56.43,56.33,56.4,171066.0,42.9607,43.0293,42.953,43.0064,171066.0
2016-11-30 13:35:00,56.41,56.43,56.37,56.38,114996.0,43.014,43.0293,42.9835,42.9912,114996.0
2016-11-30 13:40:00,56.38,56.39,56.36,56.38,103509.0,42.9912,42.9988,42.9759,42.9912,103509.0
2016-11-30 13:45:00,56.37,56.4,56.36,56.4,124942.0,42.9835,43.0064,42.9759,43.0064,124942.0
2016-11-30 13:50:00,56.4,56.42,56.36,56.38,204388.0,43.0064,43.0217,42.9759,42.9912,204388.0
2016-11-30 13:55:00,56.38,56.41,56.36,56.37,104000.0,42.9912,43.014,42.9759,42.9835,104000.0
2016-11-30 14:00:00,56.37,56.37,56.25,56.25,167368.0,42.9835,42.9835,42.892,42.892,167368.0
2016-11-30 14:05:00,56.26,56.26,56.12,56.2,269166.0,42.8997,42.8997,42.7929,42.8539,269166.0
2016-11-30 14:10:00,56.19,56.25,56.17,56.19,162791.0,42.8463,42.892,42.831,42.8463,162791.0
2016-11-30 14:15:00,56.19,56.25,56.14,56.25,193364.0,42.8463,42.892,42.8082,42.892,193364.0
2016-11-30 14:20:00,56.25,56.3,56.23,56.29,148603.0,42.892,42.9302,42.8768,42.9225,148603.0
2016-11-30 14:25:00,56.29,56.34,56.26,56.34,120619.0,42.9225,42.9607,42.8997,42.9607,120619.0
2016-11-30 14:30:00,56.34,56.37,56.24,56.24,137235.0,42.9607,42.9835,42.8844,42.8844,137235.0
2016-11-30 14:35:00,56.23,56.29,56.22,56.24,120996.0,42.8768,42.9225,42.8692,42.8844,120996.0
2016-11-30 14:40:00,56.25,56.28,56.23,56.25,100214.0,42.892,42.9149,42.8768,42.892,100214.0
2016-11-30 14:45:00,56.25,56.34,56.22,56.34,98102.0,42.892,42.9607,42.8692,42.9607,98102.0
2016-11-30 14:50:00,56.34,56.37,56.3,56.33,178213.0,42.9607,42.9835,42.9302,42.953,178213.0
2016-11-30 14:55:00,56.33,56.36,56.31,56.32,183484.0,42.953,42.9759,42.9378,42.9454,183484.0
2016-11-30 15:00:00,56.32,56.34,56.29,56.33,122781.0,42.9454,42.9607,42.9225,42.953,122781.0
2016-11-30 15:05:00,56.33,56.41,56.31,56.32,206641.0,42.953,43.014,42.9378,42.9454,206641.0
2016-11-30 15:10:00,56.33,56.4,56.28,56.39,125911.0,42.953,43.0064,42.9149,42.9988,125911.0
2016-11-30 15:15:00,56.39,56.51,56.38,56.51,247234.0,42.9988,43.0903,42.9912,43.0903,247234.0
2016-11-30 15:20:00,56.51,56.55,56.48,56.49,233893.0,43.0903,43.1208,43.0674,43.075,233893.0
2016-11-30 15:25:00,56.5,56.57,56.49,56.5,176161.0,43.0827,43.136,43.075,43.0827,176161.0
2016-11-30 15:30:00,56.5,56.53,56.46,56.5,226790.0,43.0827,43.1055,43.0522,43.0827,226790.0
2016-11-30 15:35:00,56.49,56.59,56.48,56.55,268973.0,43.075,43.1513,43.0674,43.1208,268973.0
2016-11-30 15:40:00,56.55,56.6,56.52,56.52,206537.0,43.1208,43.1589,43.0979,43.0979,206537.0
2016-11-30 15:45:00,56.52,56.59,56.52,56.56,430222.0,43.0979,43.1513,43.0979,43.1284,430222.0
2016-11-30 15:50:00,56.56,56.57,56.48,56.5,459579.0,43.1284,43.136,43.0674,43.0827,459579.0
2016-11-30 15:55:00,56.5,56.52,56.41,56.41,1059603.0,43.0827,43.0979,43.014,43.014,1059603.0
2016-12-01 09:30:00,56.77,56.84,56.53,56.58,1267013.0,43.2886,43.3419,43.1055,43.1437,1267013.0
2016-12-01 09:35:00,56.58,56.81,56.54,56.76,747962.0,43.1437,43.3191,43.1132,43.2809,747962.0
2016-12-01 09:40:00,56.75,56.93,56.75,56.93,470194.0,43.2733,43.4106,43.2733,43.4106,470194.0
2016-12-01 09:45:00,56.93,57.05,56.89,56.92,868883.0,43.4106,43.5021,43.3801,43.4029,868883.0
2016-12-01 09:50:00,56.92,56.98,56.78,56.8,415541.0,43.4029,43.4487,43.2962,43.3114,415541.0
2016-12-01 09:55:00,56.8,56.92,56.73,56.9,362199.0,43.3114,43.4029,43.2581,43.3877,362199.0
2016-12-01 10:00:00,56.9,56.97,56.83,56.95,435518.0,43.3877,43.4411,43.3343,43.4258,435518.0
2016-12-01 10:05:00,56.96,57.09,56.96,57.04,566652.0,43.4334,43.5326,43.4334,43.4944,566652.0
2016-12-01 10:10:00,57.03,57.09,56.99,57.05,299372.0,43.4868,43.5326,43.4563,43.5021,299372.0
2016-12-01 10:15:00,57.04,57.24,57.04,57.24,445670.0,43.4944,43.6469,43.4944,43.6469,445670.0
2016-12-01 10:20:00,57.25,57.39,57.13,57.38,436038.0,43.6546,43.7613,43.5631,43.7537,436038.0
2016-12-01 10:25:00,57.37,57.5,57.29,57.35,498701.0,43.7461,43.8452,43.6851,43.7308,498701.0
2016-12-01 10:30:00,57.34,57.35,57.17,57.3,468756.0,43.7232,43.7308,43.5936,43.6927,468756.0
2016-12-01 10:35:00,57.3,57.35,57.21,57.3,404545.0,43.6927,43.7308,43.6241,43.6927,404545.0
2016-12-01 10:40:00,57.3,57.3,57.17,57.2,392092.0,43.6927,43.6927,43.5936,43.6164,392092.0
2016-12-01 10:45:00,57.19,57.34,57.17,57.27,374848.0,43.6088,43.7232,43.5936,43.6698,374848.0
2016-12-01 10:50:00,57.27,57.42,57.18,57.18,422042.0,43.6698,43.7842,43.6012,43.6012,422042.0
2016-12-01 10:55:00,57.18,57.24,57.08,57.19,496863.0,43.6012,43.6469,43.5249,43.6088,496863.0
2016-12-01 11:00:00,57.19,57.32,57.18,57.23,377221.0,43.6088,43.7079,43.6012,43.6393,377221.0
2016-12-01 11:05:00,57.23,57.32,57.17,57.24,409433.0,43.6393,43.7079,43.5936,43.6469,409433.0
2016-12-01 11:10:00,57.25,57.26,57.13,57.19,426736.0,43.6546,43.6622,43.5631,43.6088,426736.0
2016-12-01 11:15:00,57.19,57.25,57.17,57.21,250793.0,43.6088,43.6546,43.5936,43.6241,250793.0
2016-12-01 11:20:00,57.2,57.25,57.18,57.21,405646.0,43.6164,43.6546,43.6012,43.6241,405646.0
2016-12-01 11:25:00,57.21,57.24,57.1,57.1,290166.0,43.6241,43.6469,43.5402,43.5402,290166.0
2016-12-01 11:30:00,57.1,57.47,57.08,57.46,608185.0,43.5402,43.8223,43.5249,43.8147,608185.0
2016-12-01 11:35:00,57.45,57.5,57.44,57.45,236817.0,43.8071,43.8452,43.7994,43.8071,236817.0
2016-12-01 11:40:00,57.46,57.47,57.38,57.42,217118.0,43.8147,43.8223,43.7537,43.7842,217118.0
2016-12-01 11:45:00,57.42,57.49,57.41,57.45,293186.0,43.7842,43.8376,43.7766,43.8071,293186.0
2016-12-01 11:50:00,57.45,57.56,57.44,57.56,409840.0,43.8071,43.8909,43.7994,43.8909,409840.0
2016-12-01 11:55:00,57.57,57.57,57.51,57.54,264890.0,43.8986,43.8986,43.8528,43.8757,264890.0
2016-12-01 12:00:00,57.55,57.56,57.4,57.4,387147.0,43.8833,43.8909,43.7689,43.7689,387147.0
2016-12-01 12:05:00,57.4,57.43,57.31,57.35,243360.0,43.7689,43.7918,43.7003,43.7308,243360.0
2016-12-01 12:10:00,57.35,57.36,57.27,57.34,183689.0,43.7308,43.7384,43.6698,43.7232,183689.0
2016-12-01 12:15:00,57.34,57.38,57.32,57.36,147413.0,43.7232,43.7537,43.7079,43.7384,147413.0
2016-12-01 12:20:00,57.35,57.38,57.3,57.31,110821.0,43.7308,43.7537,43.6927,43.7003,110821.0
2016-12-01 12:25:00,57.31,57.33,57.26,57.27,148777.0,43.7003,43.7156,43.6622,43.6698,148777.0
2016-12-01 12:30:00,57.27,57.44,57.26,57.44,257271.0,43.6698,43.7994,43.6622,43.7994,257271.0
2016-12-01 12:35:00,57.44,57.49,57.41,57.42,340251.0,43.7994,43.8376,43.7766,43.7842,340251.0
2016-12-01 12:40:00,57.43,57.43,57.22,57.26,274758.0,43.7918,43.7918,43.6317,43.6622,274758.0
2016-12-01 12:45:00,57.26,57.3,57.1,57.1,272554.0,43.6622,43.6927,43.5402,43.5402,272554.0
2016-12-01 12:50:00,57.11,57.17,57.06,57.07,290434.0,43.5478,43.5936,43.5097,43.5173,290434.0
2016-12-01 12:55:00,57.07,57.07,56.95,56.96,310251.0,43.5173,43.5173,43.4258,43.4334,310251.0
2016-12-01 13:00:00,56.96,56.99,56.81,56.81,194481.0,43.4334,43.4563,43.3191,43.3191,194481.0
2016-12-01 13:05:00,56.82,56.88,56.77,56.79,206055.0,43.3267,43.3724,43.2886,43.3038,206055.0
2016-12-01 13:10:00,56.79,56.93,56.78,56.89,230368.0,43.3038,43.4106,43.2962,43.3801,230368.0
2016-12-01 13:15:00,56.89,56.96,56.87,56.94,144523.0,43.3801,43.4334,43.3648,43.4182,144523.0
2016-12-01 13:20:00,56.93,56.94,56.8,56.83,141297.0,43.4106,43.4182,43.3114,43.3343,141297.0
2016-12-01 13:25:00,56.83,56.92,56.8,56.86,171929.0,43.3343,43.4029,43.3114,43.3572,171929.0
2016-12-01 13:30:00,56.86,56.93,56.83,56.93,231805.0,43.3572,43.4106,43.3343,43.4106,231805.0
2016-12-01 13:35:00,56.93,56.96,56.92,56.95,182052.0,43.4106,43.4334,43.4029,43.4258,182052.0
2016-12-01 13:40:00,56.95,57.0,56.95,56.95,136845.0,43.4258,43.4639,43.4258,43.4258,136845.0
2016-12-01 13:45:00,56.94,56.98,56.91,56.93,179499.0,43.4182,43.4487,43.3953,43.4106,179499.0
2016-12-01 13:50:00,56.94,56.96,56.9,56.96,167072.0,43.4182,43.4334,43.3877,43.4334,167072.0
2016-12-01 13:55:00,56.96,56.96,56.77,56.77,371523.0,43.4334,43.4334,43.2886,43.2886,371523.0
2016-12-01 14:00:00,56.77,56.99,56.73,56.99,294352.0,43.2886,43.4563,43.2581,43.4563,294352.0
2016-12-01 14:05:00,56.99,57.01,56.94,56.97,229833.0,43.4563,43.4716,43.4182,43.4411,229833.0
2016-12-01 14:10:00,56.97,57.12,56.95,57.09,264885.0,43.4411,43.5554,43.4258,43.5326,264885.0
2016-12-01 14:15:00,57.09,57.16,57.04,57.11,265574.0,43.5326,43.5859,43.4944,43.5478,265574.0
2016-12-01 14:20:00,57.12,57.15,57.04,57.07,175732.0,43.5554,43.5783,43.4944,43.5173,175732.0
2016-12-01 14:25:00,57.08,57.09,56.97,56.98,137251.0,43.5249,43.5326,43.4411,43.4487,137251.0
2016-12-01 14:30:00,56.98,57.12,56.93,57.12,245652.0,43.4487,43.5554,43.4106,43.5554,245652.0
2016-12-01 14:35:00,57.12,57.13,57.05,57.07,137402.0,43.5554,43.5631,43.5021,43.5173,137402.0
2016-12-01 14:40:00,57.07,57.09,56.99,57.05,116171.0,43.5173,43.5326,43.4563,43.5021,116171.0
2016-12-01 14:45:00,57.05,57.06,56.95,56.97,122436.0,43.5021,43.5097,43.4258,43.4411,122436.0
2016-12-01 14:50:00,56.97,57.08,56.93,57.05,190464.0,43.4411,43.5249,43.4106,43.5021,190464.0
2016-12-01 14:55:00,57.05,57.14,57.04,57.11,149290.0,43.5021,43.5707,43.4944,43.5478,149290.0
2016-12-01 15:00:00,57.11,57.19,57.08,57.15,182721.0,43.5478,43.6088,43.5249,43.5783,182721.0
2016-12-01 15:05:00,57.15,57.15,57.06,57.07,216343.0,43.5783,43.5783,43.5097,43.5173,216343.0
2016-12-01 15:10:00,57.08,57.17,57.08,57.17,156056.0,43.5249,43.5936,43.5249,43.5936,156056.0
2016-12-01 15:15:00,57.17,57.17,57.08,57.09,202344.0,43.5936,43.5936,43.5249,43.5326,202344.0
2016-12-01 15:20:00,57.1,57.13,57.07,57.09,173143.0,43.5402,43.5631,43.5173,43.5326,173143.0
2016-12-01 15:25:00,57.09,57.12,57.07,57.09,211520.0,43.5326,43.5554,43.5173,43.5326,211520.0
2016-12-01 15:30:00,57.08,57.14,57.03,57.11,261177.0,43.5249,43.5707,43.4868,43.5478,261177.0
2016-12-01 15:35:00,57.11,57.18,57.09,57.14,293331.0,43.5478,43.6012,43.5326,43.5707,293331.0
2016-12-01 15:40:00,57.14,57.2,57.13,57.19,353646.0,43.5707,43.6164,43.5631,43.6088,353646.0
2016-12-01 15:45:00,57.18,57.18,57.14,57.16,233835.0,43.6012,43.6012,43.5707,43.5859,233835.0
2016-12-01 15:50:00,57.17,57.25,57.16,57.23,404700.0,43.5936,43.6546,43.5859,43.6393,404700.0
2016-12-01 15:55:00,57.24,57.37,57.23,57.29,929214.0,43.6469,43.7461,43.6393,43.6851,929214.0
2016-12-02 09:30:00,57.2,57.24,56.35,56.35,1053207.0,43.6164,43.6469,42.9683,42.9683,1053207.0
2016-12-02 09:35:00,56.35,56.51,56.21,56.43,907120.0,42.9683,43.0903,42.8615,43.0293,907120.0
2016-12-02 09:40:00,56.43,56.57,56.24,56.54,511019.0,43.0293,43.136,42.8844,43.1132,511019.0
2016-12-02 09:45:00,56.54,56.76,56.43,56.76,420099.0,43.1132,43.2809,43.0293,43.2809,420099.0
2016-12-02 09:50:00,56.76,56.79,56.54,56.65,398362.0,43.2809,43.3038,43.1132,43.1971,398362.0
2016-12-02 09:55:00,56.65,56.7,56.57,56.64,399807.0,43.1971,43.2352,43.136,43.1894,399807.0
2016-12-02 10:00:00,56.64,56.71,56.49,56.51,480597.0,43.1894,43.2428,43.075,43.0903,480597.0
2016-12-02 10:05:00,56.51,56.75,56.5,56.52,407752.0,43.0903,43.2733,43.0827,43.0979,407752.0
2016-12-02 10:10:00,56.53,56.57,56.47,56.5,316445.0,43.1055,43.136,43.0598,43.0827,316445.0
2016-12-02 10:15:00,56.51,56.55,56.42,56.51,306582.0,43.0903,43.1208,43.0217,43.0903,306582.0
2016-12-02 10:20:00,56.51,56.55,56.41,56.48,240697.0,43.0903,43.1208,43.014,43.0674,240697.0
2016-12-02 10:25:00,56.47,56.55,56.4,56.51,252469.0,43.0598,43.1208,43.0064,43.0903,252469.0
2016-12-02 10:30:00,56.5,56.64,56.46,56.57,276687.0,43.0827,43.1894,43.0522,43.136,276687.0
2016-12-02 10:35:00,56.57,56.64,56.56,56.6,258483.0,43.136,43.1894,43.1284,43.1589,258483.0
2016-12-02 10:40:00,56.6,56.67,56.51,56.66,239892.0,43.1589,43.2123,43.0903,43.2047,239892.0
2016-12-02 10:45:00,56.66,56.69,56.51,56.52,197606.0,43.2047,43.2276,43.0903,43.0979,197606.0
2016-12-02 10:50:00,56.52,56.63,56.51,56.56,146951.0,43.0979,43.1818,43.0903,43.1284,146951.0
2016-12-02 10:55:00,56.57,56.62,56.52,56.52,167035.0,43.136,43.1742,43.0979,43.0979,167035.0
2016-12-02 11:00:00,56.53,56.58,56.48,56.58,208937.0,43.1055,43.1437,43.0674,43.1437,208937.0
2016-12-02 11:05:00,56.58,56.62,56.51,56.52,153759.0,43.1437,43.1742,43.0903,43.0979,153759.0
2016-12-02 11:10:00,56.53,56.57,56.48,56.52,259971.0,43.1055,43.136,43.0674,43.0979,259971.0
2016-12-02 11:15:00,56.51,56.52,56.45,56.47,184691.0,43.0903,43.0979,43.0445,43.0598,184691.0
2016-12-02 11:20:00,56.46,56.46,56.36,56.36,236415.0,43.0522,43.0522,42.9759,42.9759,236415.0
2016-12-02 11:25:00,56.36,56.39,56.3,56.32,717153.0,42.9759,42.9988,42.9302,42.9454,717153.0
2016-12-02 11:30:00,56.32,56.37,56.3,56.37,213856.0,42.9454,42.9835,42.9302,42.9835,213856.0
2016-12-02 11:35:00,56.36,56.41,56.32,56.32,170090.0,42.9759,43.014,42.9454,42.9454,170090.0
2016-12-02 11:40:00,56.33,56.34,56.26,56.27,288336.0,42.953,42.9607,42.8997,42.9073,288336.0
2016-12-02 11:45:00,56.27,56.28,56.18,56.2,376956.0,42.9073,42.9149,42.8387,42.8539,376956.0
2016-12-02 11:50:00,56.21,56.25,56.13,56.21,403607.0,42.8615,42.892,42.8005,42.8615,403607.0
2016-12-02 11:55:00,56.21,56.28,56.13,56.14,283367.0,42.8615,42.9149,42.8005,42.8082,283367.0
2016-12-02 12:00:00,56.14,56.16,56.08,56.13,280894.0,42.8082,42.8234,42.7624,42.8005,280894.0
2016-12-02 12:05:00,56.13,56.15,56.03,56.04,316597.0,42.8005,42.8158,42.7243,42.7319,316597.0
2016-12-02 12:10:00,56.04,56.08,56.01,56.05,277935.0,42.7319,42.7624,42.709,42.7395,277935.0
2016-12-02 12:15:00,56.05,56.13,56.04,56.13,265931.0,42.7395,42.8005,42.7319,42.8005,265931.0
2016-12-02 12:20:00,56.12,56.26,56.12,56.23,237756.0,42.7929,42.8997,42.7929,42.8768,237756.0
2016-12-02 12:25:00,56.24,56.3,56.21,56.22,131636.0,42.8844,42.9302,42.8615,42.8692,131636.0
2016-12-02 12:30:00,56.21,56.21,56.11,56.17,120228.0,42.8615,42.8615,42.7853,42.831,120228.0
2016-12-02 12:35:00,56.16,56.16,56.06,56.06,200169.0,42.8234,42.8234,42.7472,42.7472,200169.0
2016-12-02 12:40:00,56.06,56.14,56.02,56.13,235343.0,42.7472,42.8082,42.7167,42.8005,235343.0
2016-12-02 12:45:00,56.13,56.26,56.12,56.24,180060.0,42.8005,42.8997,42.7929,42.8844,180060.0
2016-12-02 12:50:00,56.25,56.35,56.24,56.33,161733.0,42.892,42.9683,42.8844,42.953,161733.0
2016-12-02 12:55:00,56.34,56.41,56.34,56.35,260703.0,42.9607,43.014,42.9607,42.9683,260703.0
2016-12-02 13:00:00,56.35,56.39,56.33,56.35,140033.0,42.9683,42.9988,42.953,42.9683,140033.0
2016-12-02 13:05:00,56.35,56.38,56.28,56.32,438893.0,42.9683,42.9912,42.9149,42.9454,438893.0
2016-12-02 13:10:00,56.32,56.36,56.25,56.26,158950.0,42.9454,42.9759,42.892,42.8997,158950.0
2016-12-02 13:15:00,56.26,56.31,56.25,56.29,156687.0,42.8997,42.9378,42.892,42.9225,156687.0
2016-12-02 13:20:00,56.28,56.31,56.24,56.26,110798.0,42.9149,42.9378,42.8844,42.8997,110798.0
2016-12-02 13:25:00,56.27,56.28,56.17,56.18,127958.0,42.9073,42.9149,42.831,42.8387,127958.0
2016-12-02 13:30:00,56.17,56.29,56.17,56.25,77595.0,42.831,42.9225,42.831,42.892,77595.0
2016-12-02 13:35:00,56.26,56.28,56.22,56.23,127197.0,42.8997,42.9149,42.8692,42.8768,127197.0
2016-12-02 13:40:00,56.23,56.32,56.23,56.32,160880.0,42.8768,42.9454,42.8768,42.9454,160880.0
2016-12-02 13:45:00,56.31,56.32,56.24,56.28,185673.0,42.9378,42.9454,42.8844,42.9149,185673.0
2016-12-02 13:50:00,56.28,56.3,56.24,56.26,220917.0,42.9149,42.9302,42.8844,42.8997,220917.0
2016-12-02 13:55:00,56.26,56.28,56.23,56.25,122088.0,42.8997,42.9149,42.8768,42.892,122088.0
2016-12-02 14:00:00,56.26,56.31,56.22,56.28,171690.0,42.8997,42.9378,42.8692,42.9149,171690.0
2016-12-02 14:05:00,56.29,56.32,56.27,56.3,129026.0,42.9225,42.9454,42.9073,42.9302,129026.0
2016-12-02 14:10:00,56.3,56.35,56.27,56.34,169278.0,42.9302,42.9683,42.9073,42.9607,169278.0
2016-12-02 14:15:00,56.34,56.36,56.28,56.3,241809.0,42.9607,42.9759,42.9149,42.9302,241809.0
2016-12-02 14:20:00,56.31,56.35,56.3,56.3,268327.0,42.9378,42.9683,42.9302,42.9302,268327.0
2016-12-02 14:25:00,56.3,56.31,56.24,56.29,167466.0,42.9302,42.9378,42.8844,42.9225,167466.0
2016-12-02 14:30:00,56.29,56.31,56.27,56.3,202905.0,42.9225,42.9378,42.9073,42.9302,202905.0
2016-12-02 14:35:00,56.3,56.31,56.27,56.29,179133.0,42.9302,42.9378,42.9073,42.9225,179133.0
2016-12-02 14:40:00,56.29,56.3,56.28,56.28,136283.0,42.9225,42.9302,42.9149,42.9149,136283.0
2016-12-02 14:45:00,56.28,56.31,56.27,56.29,167536.0,42.9149,42.9378,42.9073,42.9225,167536.0
2016-12-02 14:50:00,56.29,56.31,56.25,56.26,194942.0,42.9225,42.9378,42.892,42.8997,194942.0
2016-12-02 14:55:00,56.27,56.29,56.24,56.26,141570.0,42.9073,42.9225,42.8844,42.8997,141570.0
2016-12-02 15:00:00,56.26,56.29,56.2,56.21,197008.0,42.8997,42.9225,42.8539,42.8615,197008.0
2016-12-02 15:05:00,56.21,56.21,56.14,56.16,367905.0,42.8615,42.8615,42.8082,42.8234,367905.0
2016-12-02 15:10:00,56.16,56.18,56.11,56.11,225945.0,42.8234,42.8387,42.7853,42.7853,225945.0
2016-12-02 15:15:00,56.12,56.17,56.11,56.14,224225.0,42.7929,42.831,42.7853,42.8082,224225.0
2016-12-02 15:20:00,56.14,56.17,56.12,56.15,146607.0,42.8082,42.831,42.7929,42.8158,146607.0
2016-12-02 15:25:00,56.15,56.22,56.15,56.19,279832.0,42.8158,42.8692,42.8158,42.8463,279832.0
2016-12-02 15:30:00,56.18,56.25,56.14,56.16,572559.0,42.8387,42.892,42.8082,42.8234,572559.0
2016-12-02 15:35:00,56.16,56.17,56.13,56.14,216843.0,42.8234,42.831,42.8005,42.8082,216843.0
2016-12-02 15:40:00,56.15,56.15,56.05,56.07,414544.0,42.8158,42.8158,42.7395,42.7548,414544.0
2016-12-02 15:45:00,56.07,56.15,56.05,56.12,372152.0,42.7548,42.8158,42.7395,42.7929,372152.0
2016-12-02 15:50:00,56.12,56.13,55.99,55.99,1017241.0,42.7929,42.8005,42.6938,42.6938,1017241.0
2016-12-02 15:55:00,55.99,56.06,55.93,56.04,1191373.0,42.6938,42.7472,42.648,42.7319,1191373.0
2016-12-05 09:30:00,56.61,56.97,56.58,56.9,1158517.0,43.1665,43.4411,43.1437,43.3877,1158517.0
2016-12-05 09:35:00,56.9,56.99,56.82,56.92,671376.0,43.3877,43.4563,43.3267,43.4029,671376.0
2016-12-05 09:40:00,56.91,57.0,56.83,57.0,525783.0,43.3953,43.4639,43.3343,43.4639,525783.0
2016-12-05 09:45:00,57.0,57.27,56.99,57.27,887211.0,43.4639,43.6698,43.4563,43.6698,887211.0
2016-12-05 09:50:00,57.27,57.42,57.24,57.29,544981.0,43.6698,43.7842,43.6469,43.6851,544981.0
2016-12-05 09:55:00,57.3,57.48,57.29,57.44,379676.0,43.6927,43.8299,43.6851,43.7994,379676.0
2016-12-05 10:00:00,57.45,57.5,57.41,57.46,325988.0,43.8071,43.8452,43.7766,43.8147,325988.0
2016-12-05 10:05:00,57.45,57.53,57.4,57.4,379686.0,43.8071,43.8681,43.7689,43.7689,379686.0
2016-12-05 10:10:00,57.39,57.5,57.32,57.47,250926.0,43.7613,43.8452,43.7079,43.8223,250926.0
2016-12-05 10:15:00,57.47,57.48,57.35,57.39,266736.0,43.8223,43.8299,43.7308,43.7613,266736.0
2016-12-05 10:20:00,57.39,57.42,57.26,57.29,244401.0,43.7613,43.7842,43.6622,43.6851,244401.0
2016-12-05 10:25:00,57.29,57.31,57.21,57.26,299009.0,43.6851,43.7003,43.6241,43.6622,299009.0
2016-12-05 10:30:00,57.25,57.39,57.24,57.39,154019.0,43.6546,43.7613,43.6469,43.7613,154019.0
2016-12-05 10:35:00,57.39,57.39,57.22,57.24,235797.0,43.7613,43.7613,43.6317,43.6469,235797.0
2016-12-05 10:40:00,57.25,57.32,57.23,57.27,221412.0,43.6546,43.7079,43.6393,43.6698,221412.0
2016-12-05 10:45:00,57.28,57.3,57.21,57.25,244702.0,43.6774,43.6927,43.6241,43.6546,244702.0
2016-12-05 10:50:00,57.25,57.38,57.18,57.37,225396.0,43.6546,43.7537,43.6012,43.7461,225396.0
2016-12-05 10:55:00,57.37,57.38,57.29,57.34,167708.0,43.7461,43.7537,43.6851,43.7232,167708.0
2016-12-05 11:00:00,57.35,57.45,57.31,57.37,183612.0,43.7308,43.8071,43.7003,43.7461,183612.0
2016-12-05 11:05:00,57.37,57.39,57.27,57.28,184033.0,43.7461,43.7613,43.6698,43.6774,184033.0
2016-12-05 11:10:00,57.28,57.31,57.16,57.2,271860.0,43.6774,43.7003,43.5859,43.6164,271860.0
2016-12-05 11:15:00,57.21,57.33,57.2,57.31,211588.0,43.6241,43.7156,43.6164,43.7003,211588.0
2016-12-05 11:20:00,57.3,57.32,57.27,57.31,140377.0,43.6927,43.7079,43.6698,43.7003,140377.0
2016-12-05 11:25:00,57.31,57.33,57.25,57.32,189645.0,43.7003,43.7156,43.6546,43.7079,189645.0
2016-12-05 11:30:00,57.32,57.33,57.28,57.31,195501.0,43.7079,43.7156,43.6774,43.7003,195501.0
2016-12-05 11:35:00,57.31,57.37,57.27,57.34,264596.0,43.7003,43.7461,43.6698,43.7232,264596.0
2016-12-05 11:40:00,57.33,57.46,57.29,57.44,260820.0,43.7156,43.8147,43.6851,43.7994,260820.0
2016-12-05 11:45:00,57.44,57.46,57.38,57.4,242063.0,43.7994,43.8147,43.7537,43.7689,242063.0
2016-12-05 11:50:00,57.4,57.43,57.16,57.21,465488.0,43.7689,43.7918,43.5859,43.6241,465488.0
2016-12-05 11:55:00,57.19,57.27,57.17,57.24,245330.0,43.6088,43.6698,43.5936,43.6469,245330.0
2016-12-05 12:00:00,57.23,57.3,57.16,57.21,310956.0,43.6393,43.6927,43.5859,43.6241,310956.0
2016-12-05 12:05:00,57.21,57.23,57.13,57.18,136487.0,43.6241,43.6393,43.5631,43.6012,136487.0
2016-12-05 12:10:00,57.18,57.21,57.15,57.2,148420.0,43.6012,43.6241,43.5783,43.6164,148420.0
2016-12-05 12:15:00,57.21,57.25,57.19,57.2,121784.0,43.6241,43.6546,43.6088,43.6164,121784.0
2016-12-05 12:20:00,57.2,57.23,57.14,57.15,153022.0,43.6164,43.6393,43.5707,43.5783,153022.0
2016-12-05 12:25:00,57.15,57.18,57.08,57.16,255951.0,43.5783,43.6012,43.5249,43.5859,255951.0
2016-12-05 12:30:00,57.15,57.16,57.06,57.11,485957.0,43.5783,43.5859,43.5097,43.5478,485957.0
2016-12-05 12:35:00,57.11,57.12,56.89,57.01,423958.0,43.5478,43.5554,43.3801,43.4716,423958.0
2016-12-05 12:40:00,56.99,57.23,56.99,57.2,154097.0,43.4563,43.6393,43.4563,43.6164,154097.0
2016-12-05 12:45:00,57.2,57.25,57.13,57.2,188080.0,43.6164,43.6546,43.5631,43.6164,188080.0
2016-12-05 12:50:00,57.2,57.25,57.18,57.21,142385.0,43.6164,43.6546,43.6012,43.6241,142385.0
2016-12-05 12:55:00,57.2,57.29,57.2,57.25,166402.0,43.6164,43.6851,43.6164,43.6546,166402.0
2016-12-05 13:00:00,57.25,57.3,57.23,57.27,187380.0,43.6546,43.6927,43.6393,43.6698,187380.0
2016-12-05 13:05:00,57.28,57.29,57.24,57.29,136129.0,43.6774,43.6851,43.6469,43.6851,136129.0
2016-12-05 13:10:00,57.29,57.3,57.21,57.23,126618.0,43.6851,43.6927,43.6241,43.6393,126618.0
2016-12-05 13:15:00,57.22,57.27,57.22,57.26,121948.0,43.6317,43.6698,43.6317,43.6622,121948.0
2016-12-05 13:20:00,57.27,57.3,57.25,57.25,135834.0,43.6698,43.6927,43.6546,43.6546,135834.0
2016-12-05 13:25:00,57.24,57.29,57.24,57.26,206020.0,43.6469,43.6851,43.6469,43.6622,206020.0
2016-12-05 13:30:00,57.26,57.26,57.19,57.21,110141.0,43.6622,43.6622,43.6088,43.6241,110141.0
2016-12-05 13:35:00,57.21,57.24,57.2,57.22,166251.0,43.6241,43.6469,43.6164,43.6317,166251.0
2016-12-05 13:40:00,57.21,57.25,57.18,57.21,140652.0,43.6241,43.6546,43.6012,43.6241,140652.0
2016-12-05 13:45:00,57.21,57.25,57.2,57.23,86234.0,43.6241,43.6546,43.6164,43.6393,86234.0
2016-12-05 13:50:00,57.23,57.25,57.21,57.24,136569.0,43.6393,43.6546,43.6241,43.6469,136569.0
2016-12-05 13:55:00,57.23,57.26,57.2,57.2,103012.0,43.6393,43.6622,43.6164,43.6164,103012.0
2016-12-05 14:00:00,57.2,57.21,57.1,57.13,154973.0,43.6164,43.6241,43.5402,43.5631,154973.0
2016-12-05 14:05:00,57.13,57.19,57.12,57.17,137086.0,43.5631,43.6088,43.5554,43.5936,137086.0
2016-12-05 14:10:00,57.17,57.26,57.16,57.23,146400.0,43.5936,43.6622,43.5859,43.6393,146400.0
2016-12-05 14:15:00,57.22,57.27,57.19,57.25,127639.0,43.6317,43.6698,43.6088,43.6546,127639.0
2016-12-05 14:20:00,57.25,57.26,57.17,57.2,204815.0,43.6546,43.6622,43.5936,43.6164,204815.0
2016-12-05 14:25:00,57.19,57.24,57.16,57.22,122768.0,43.6088,43.6469,43.5859,43.6317,122768.0
2016-12-05 14:30:00,57.21,57.28,57.16,57.18,223169.0,43.6241,43.6774,43.5859,43.6012,223169.0
2016-12-05 14:35:00,57.18,57.22,57.14,57.2,159307.0,43.6012,43.6317,43.5707,43.6164,159307.0
2016-12-05 14:40:00,57.19,57.23,57.17,57.21,107911.0,43.6088,43.6393,43.5936,43.6241,107911.0
2016-12-05 14:45:00,57.21,57.22,57.16,57.2,98311.0,43.6241,43.6317,43.5859,43.6164,98311.0
2016-12-05 14:50:00,57.2,57.21,57.11,57.15,152846.0,43.6164,43.6241,43.5478,43.5783,152846.0
2016-12-05 14:55:00,57.15,57.16,57.12,57.14,129421.0,43.5783,43.5859,43.5554,43.5707,129421.0
2016-12-05 15:00:00,57.15,57.19,57.14,57.17,161363.0,43.5783,43.6088,43.5707,43.5936,161363.0
2016-12-05 15:05:00,57.16,57.18,57.14,57.16,140936.0,43.5859,43.6012,43.5707,43.5859,140936.0
2016-12-05 15:10:00,57.17,57.22,57.16,57.2,242003.0,43.5936,43.6317,43.5859,43.6164,242003.0
2016-12-05 15:15:00,57.2,57.27,57.19,57.27,226567.0,43.6164,43.6698,43.6088,43.6698,226567.0
2016-12-05 15:20:00,57.27,57.27,57.2,57.26,238601.0,43.6698,43.6698,43.6164,43.6622,238601.0
2016-12-05 15:25:00,57.25,57.26,57.22,57.25,191204.0,43.6546,43.6622,43.6317,43.6546,191204.0
2016-12-05 15:30:00,57.25,57.26,57.18,57.23,207409.0,43.6546,43.6622,43.6012,43.6393,207409.0
2016-12-05 15:35:00,57.24,57.25,57.18,57.19,196374.0,43.6469,43.6546,43.6012,43.6088,196374.0
2016-12-05 15:40:00,57.18,57.25,57.18,57.24,247558.0,43.6012,43.6546,43.6012,43.6469,247558.0
2016-12-05 15:45:00,57.24,57.24,57.17,57.18,276132.0,43.6469,43.6469,43.5936,43.6012,276132.0
2016-12-05 15:50:00,57.17,57.23,57.16,57.22,636184.0,43.5936,43.6393,43.5859,43.6317,636184.0
2016-12-05 15:55:00,57.22,57.29,57.22,57.28,1056482.0,43.6317,43.6851,43.6317,43.6774,1056482.0
2016-12-06 09:30:00,57.98,58.08,57.75,57.83,1004972.0,44.2112,44.2875,44.0358,44.0968,1004972.0
2016-12-06 09:35:00,57.83,57.86,57.32,57.33,661522.0,44.0968,44.1197,43.7079,43.7156,661522.0
2016-12-06 09:40:00,57.33,57.48,57.0,57.14,876957.0,43.7156,43.8299,43.4639,43.5707,876957.0
2016-12-06 09:45:00,57.15,57.45,57.14,57.37,391572.0,43.5783,43.8071,43.5707,43.7461,391572.0
2016-12-06 09:50:00,57.36,57.4,57.18,57.31,399531.0,43.7384,43.7689,43.6012,43.7003,399531.0
2016-12-06 09:55:00,57.32,57.38,57.09,57.16,314784.0,43.7079,43.7537,43.5326,43.5859,314784.0
2016-12-06 10:00:00,57.16,57.27,57.14,57.2,313700.0,43.5859,43.6698,43.5707,43.6164,313700.0
2016-12-06 10:05:00,57.2,57.3,57.16,57.22,239454.0,43.6164,43.6927,43.5859,43.6317,239454.0
2016-12-06 10:10:00,57.23,57.24,57.08,57.1,243963.0,43.6393,43.6469,43.5249,43.5402,243963.0
2016-12-06 10:15:00,57.1,57.15,57.06,57.11,384049.0,43.5402,43.5783,43.5097,43.5478,384049.0
2016-12-06 10:20:00,57.12,57.29,57.11,57.29,160986.0,43.5554,43.6851,43.5478,43.6851,160986.0
2016-12-06 10:25:00,57.28,57.28,57.18,57.2,326667.0,43.6774,43.6774,43.6012,43.6164,326667.0
2016-12-06 10:30:00,57.2,57.36,57.19,57.25,296387.0,43.6164,43.7384,43.6088,43.6546,296387.0
2016-12-06 10:35:00,57.24,57.33,57.24,57.31,555369.0,43.6469,43.7156,43.6469,43.7003,555369.0
2016-12-06 10:40:00,57.31,57.56,57.31,57.52,439045.0,43.7003,43.8909,43.7003,43.8604,439045.0
2016-12-06 10:45:00,57.53,57.58,57.52,57.53,184071.0,43.8681,43.9062,43.8604,43.8681,184071.0
2016-12-06 10:50:00,57.53,57.53,57.42,57.43,169489.0,43.8681,43.8681,43.7842,43.7918,169489.0
2016-12-06 10:55:00,57.44,57.46,57.35,57.38,160252.0,43.7994,43.8147,43.7308,43.7537,160252.0
2016-12-06 11:00:00,57.39,57.42,57.36,57.4,170467.0,43.7613,43.7842,43.7384,43.7689,170467.0
2016-12-06 11:05:00,57.4,57.42,57.36,57.38,210342.0,43.7689,43.7842,43.7384,43.7537,210342.0
2016-12-06 11:10:00,57.38,57.42,57.37,57.4,169506.0,43.7537,43.7842,43.7461,43.7689,169506.0
2016-12-06 11:15:00,57.4,57.46,57.38,57.44,169890.0,43.7689,43.8147,43.7537,43.7994,169890.0
2016-12-06 11:20:00,57.44,57.59,57.42,57.57,401670.0,43.7994,43.9138,43.7842,43.8986,401670.0
2016-12-06 11:25:00,57.56,57.62,57.51,57.52,205372.0,43.8909,43.9367,43.8528,43.8604,205372.0
2016-12-06 11:30:00,57.52,57.52,57.39,57.4,254290.0,43.8604,43.8604,43.7613,43.7689,254290.0
2016-12-06 11:35:00,57.4,57.46,57.38,57.43,135911.0,43.7689,43.8147,43.7537,43.7918,135911.0
2016-12-06 11:40:00,57.43,57.54,57.41,57.48,163212.0,43.7918,43.8757,43.7766,43.8299,163212.0
2016-12-06 11:45:00,57.48,57.5,57.43,57.46,113484.0,43.8299,43.8452,43.7918,43.8147,113484.0
2016-12-06 11:50:00,57.46,57.51,57.43,57.46,122806.0,43.8147,43.8528,43.7918,43.8147,122806.0
2016-12-06 11:55:00,57.46,57.49,57.44,57.45,135620.0,43.8147,43.8376,43.7994,43.8071,135620.0
2016-12-06 12:00:00,57.45,57.49,57.43,57.47,255089.0,43.8071,43.8376,43.7918,43.8223,255089.0
2016-12-06 12:05:00,57.47,57.53,57.46,57.5,227365.0,43.8223,43.8681,43.8147,43.8452,227365.0
2016-12-06 12:10:00,57.51,57.52,57.48,57.49,83495.0,43.8528,43.8604,43.8299,43.8376,83495.0
2016-12-06 12:15:00,57.5,57.55,57.47,57.51,139349.0,43.8452,43.8833,43.8223,43.8528,139349.0
2016-12-06 12:20:00,57.51,57.62,57.51,57.6,126532.0,43.8528,43.9367,43.8528,43.9214,126532.0
2016-12-06 12:25:00,57.6,57.72,57.57,57.72,153014.0,43.9214,44.013,43.8986,44.013,153014.0
2016-12-06 12:30:00,57.72,57.73,57.68,57.73,126273.0,44.013,44.0206,43.9825,44.0206,126273.0
2016-12-06 12:35:00,57.73,57.78,57.72,57.77,117041.0,44.0206,44.0587,44.013,44.0511,117041.0
2016-12-06 12:40:00,57.77,57.81,57.76,57.8,133776.0,44.0511,44.0816,44.0435,44.074,133776.0
2016-12-06 12:45:00,57.81,57.91,57.81,57.89,276219.0,44.0816,44.1578,44.0816,44.1426,276219.0
2016-12-06 12:50:00,57.88,57.89,57.72,57.8,194805.0,44.135,44.1426,44.013,44.074,194805.0
2016-12-06 12:55:00,57.79,57.88,57.79,57.86,84055.0,44.0663,44.135,44.0663,44.1197,84055.0
2016-12-06 13:00:00,57.85,57.93,57.83,57.93,133095.0,44.1121,44.1731,44.0968,44.1731,133095.0
2016-12-06 13:05:00,57.92,57.93,57.86,57.87,125582.0,44.1655,44.1731,44.1197,44.1273,125582.0
2016-12-06 13:10:00,57.87,57.91,57.86,57.9,133321.0,44.1273,44.1578,44.1197,44.1502,133321.0
2016-12-06 13:15:00,57.89,57.9,57.83,57.86,122945.0,44.1426,44.1502,44.0968,44.1197,122945.0
2016-12-06 13:20:00,57.85,57.86,57.77,57.8,193242.0,44.1121,44.1197,44.0511,44.074,193242.0
2016-12-06 13:25:00,57.79,57.88,57.77,57.84,104415.0,44.0663,44.135,44.0511,44.1045,104415.0
2016-12-06 13:30:00,57.83,57.84,57.76,57.8,115300.0,44.0968,44.1045,44.0435,44.074,115300.0
2016-12-06 13:35:00,57.8,57.8,57.74,57.79,153449.0,44.074,44.074,44.0282,44.0663,153449.0
2016-12-06 13:40:00,57.8,57.85,57.79,57.8,174152.0,44.074,44.1121,44.0663,44.074,174152.0
2016-12-06 13:45:00,57.79,57.84,57.74,57.82,226420.0,44.0663,44.1045,44.0282,44.0892,226420.0
2016-12-06 13:50:00,57.81,57.81,57.75,57.81,109869.0,44.0816,44.0816,44.0358,44.0816,109869.0
2016-12-06 13:55:00,57.8,57.82,57.77,57.79,136667.0,44.074,44.0892,44.0511,44.0663,136667.0
2016-12-06 14:00:00,57.79,57.87,57.77,57.79,210722.0,44.0663,44.1273,44.0511,44.0663,210722.0
2016-12-06 14:05:00,57.8,57.81,57.77,57.79,170766.0,44.074,44.0816,44.0511,44.0663,170766.0
2016-12-06 14:10:00,57.79,57.85,57.78,57.83,133075.0,44.0663,44.1121,44.0587,44.0968,133075.0
2016-12-06 14:15:00,57.83,57.94,57.81,57.91,121794.0,44.0968,44.1807,44.0816,44.1578,121794.0
2016-12-06 14:20:00,57.91,57.95,57.88,57.93,194743.0,44.1578,44.1883,44.135,44.1731,194743.0
2016-12-06 14:25:00,57.94,57.96,57.9,57.9,140244.0,44.1807,44.196,44.1502,44.1502,140244.0
2016-12-06 14:30:00,57.91,57.97,57.87,57.93,130836.0,44.1578,44.2036,44.1273,44.1731,130836.0
2016-12-06 14:35:00,57.93,57.95,57.89,57.94,114229.0,44.1731,44.1883,44.1426,44.1807,114229.0
2016-12-06 14:40:00,57.94,57.96,57.92,57.92,128719.0,44.1807,44.196,44.1655,44.1655,128719.0
2016-12-06 14:45:00,57.92,57.95,57.89,57.94,151893.0,44.1655,44.1883,44.1426,44.1807,151893.0
2016-12-06 14:50:00,57.93,57.96,57.92,57.94,157091.0,44.1731,44.196,44.1655,44.1807,157091.0
2016-12-06 14:55:00,57.94,58.0,57.93,57.97,207475.0,44.1807,44.2265,44.1731,44.2036,207475.0
2016-12-06 15:00:00,57.96,57.99,57.96,57.97,150647.0,44.196,44.2188,44.196,44.2036,150647.0
2016-12-06 15:05:00,57.98,58.0,57.97,57.98,134713.0,44.2112,44.2265,44.2036,44.2112,134713.0
2016-12-06 15:10:00,57.97,57.99,57.92,57.98,186734.0,44.2036,44.2188,44.1655,44.2112,186734.0
2016-12-06 15:15:00,57.98,58.0,57.95,57.98,110607.0,44.2112,44.2265,44.1883,44.2112,110607.0
2016-12-06 15:20:00,57.98,58.0,57.9,57.91,303206.0,44.2112,44.2265,44.1502,44.1578,303206.0
2016-12-06 15:25:00,57.91,57.92,57.87,57.9,194222.0,44.1578,44.1655,44.1273,44.1502,194222.0
2016-12-06 15:30:00,57.89,57.95,57.88,57.93,192236.0,44.1426,44.1883,44.135,44.1731,192236.0
2016-12-06 15:35:00,57.94,57.95,57.88,57.94,207448.0,44.1807,44.1883,44.135,44.1807,207448.0
2016-12-06 15:40:00,57.94,58.04,57.93,58.03,744725.0,44.1807,44.257,44.1731,44.2493,744725.0
2016-12-06 15:45:00,58.03,58.05,57.96,57.97,408522.0,44.2493,44.2646,44.196,44.2036,408522.0
2016-12-06 15:50:00,57.97,58.02,57.96,57.98,497074.0,44.2036,44.2417,44.196,44.2112,497074.0
2016-12-06 15:55:00,57.98,57.99,57.92,57.93,912032.0,44.2112,44.2188,44.1655,44.1731,912032.0
2016-12-07 09:30:00,57.89,58.27,57.89,58.26,930316.0,44.1426,44.4323,44.1426,44.4247,930316.0
2016-12-07 09:35:00,58.26,58.48,58.22,58.47,719855.0,44.4247,44.5925,44.3942,44.5848,719855.0
2016-12-07 09:40:00,58.47,58.47,58.28,58.38,419290.0,44.5848,44.5848,44.44,44.5162,419290.0
2016-12-07 09:45:00,58.38,58.39,58.08,58.18,473519.0,44.5162,44.5238,44.2875,44.3637,473519.0
2016-12-07 09:50:00,58.18,58.2,58.07,58.15,284847.0,44.3637,44.379,44.2798,44.3408,284847.0
2016-12-07 09:55:00,58.15,58.19,58.09,58.18,330678.0,44.3408,44.3713,44.2951,44.3637,330678.0
2016-12-07 10:00:00,58.19,58.33,58.18,58.24,283169.0,44.3713,44.4781,44.3637,44.4095,283169.0
2016-12-07 10:05:00,58.24,58.37,58.19,58.37,251751.0,44.4095,44.5086,44.3713,44.5086,251751.0
2016-12-07 10:10:00,58.37,58.39,58.11,58.24,369228.0,44.5086,44.5238,44.3103,44.4095,369228.0
2016-12-07 10:15:00,58.25,58.4,58.21,58.35,345913.0,44.4171,44.5315,44.3866,44.4933,345913.0
2016-12-07 10:20:00,58.34,58.47,58.32,58.43,504284.0,44.4857,44.5848,44.4705,44.5543,504284.0
2016-12-07 10:25:00,58.44,58.53,58.41,58.47,816529.0,44.562,44.6306,44.5391,44.5848,816529.0
2016-12-07 10:30:00,58.47,58.52,58.44,58.49,404967.0,44.5848,44.623,44.562,44.6001,404967.0
2016-12-07 10:35:00,58.5,58.63,58.47,58.58,926563.0,44.6077,44.7069,44.5848,44.6687,926563.0
2016-12-07 10:40:00,58.57,58.77,58.56,58.71,448586.0,44.6611,44.8136,44.6535,44.7679,448586.0
2016-12-07 10:45:00,58.71,58.75,58.65,58.68,403763.0,44.7679,44.7984,44.7221,44.745,403763.0
2016-12-07 10:50:00,58.69,58.7,58.57,58.62,359145.0,44.7526,44.7602,44.6611,44.6992,359145.0
2016-12-07 10:55:00,58.61,58.66,58.57,58.66,331093.0,44.6916,44.7297,44.6611,44.7297,331093.0
2016-12-07 11:00:00,58.66,58.67,58.46,58.59,430977.0,44.7297,44.7374,44.5772,44.6763,430977.0
2016-12-07 11:05:00,58.6,58.61,58.47,58.5,368262.0,44.684,44.6916,44.5848,44.6077,368262.0
2016-12-07 11:10:00,58.5,58.52,58.41,58.44,272345.0,44.6077,44.623,44.5391,44.562,272345.0
2016-12-07 11:15:00,58.44,58.52,58.36,58.37,267335.0,44.562,44.623,44.501,44.5086,267335.0
2016-12-07 11:20:00,58.36,58.38,58.24,58.25,384508.0,44.501,44.5162,44.4095,44.4171,384508.0
2016-12-07 11:25:00,58.25,58.38,58.24,58.36,304107.0,44.4171,44.5162,44.4095,44.501,304107.0
2016-12-07 11:30:00,58.36,58.45,58.33,58.43,224741.0,44.501,44.5696,44.4781,44.5543,224741.0
2016-12-07 11:35:00,58.44,58.47,58.38,58.43,156061.0,44.562,44.5848,44.5162,44.5543,156061.0
2016-12-07 11:40:00,58.43,58.43,58.31,58.33,205812.0,44.5543,44.5543,44.4628,44.4781,205812.0
2016-12-07 11:45:00,58.33,58.36,58.23,58.25,332976.0,44.4781,44.501,44.4018,44.4171,332976.0
2016-12-07 11:50:00,58.26,58.27,58.19,58.24,299817.0,44.4247,44.4323,44.3713,44.4095,299817.0
2016-12-07 11:55:00,58.24,58.27,58.15,58.25,368100.0,44.4095,44.4323,44.3408,44.4171,368100.0
2016-12-07 12:00:00,58.25,58.41,58.24,58.36,162941.0,44.4171,44.5391,44.4095,44.501,162941.0
2016-12-07 12:05:00,58.37,58.45,58.31,58.43,174873.0,44.5086,44.5696,44.4628,44.5543,174873.0
2016-12-07 12:10:00,58.43,58.5,58.39,58.5,201026.0,44.5543,44.6077,44.5238,44.6077,201026.0
2016-12-07 12:15:00,58.49,58.49,58.33,58.35,123202.0,44.6001,44.6001,44.4781,44.4933,123202.0
2016-12-07 12:20:00,58.34,58.44,58.34,58.36,155055.0,44.4857,44.562,44.4857,44.501,155055.0
2016-12-07 12:25:00,58.36,58.36,58.29,58.29,161416.0,44.501,44.501,44.4476,44.4476,161416.0
2016-12-07 12:30:00,58.29,58.4,58.28,58.4,160643.0,44.4476,44.5315,44.44,44.5315,160643.0
2016-12-07 12:35:00,58.4,58.4,58.33,58.35,139629.0,44.5315,44.5315,44.4781,44.4933,139629.0
2016-12-07 12:40:00,58.35,58.38,58.31,58.33,334006.0,44.4933,44.5162,44.4628,44.4781,334006.0
2016-12-07 12:45:00,58.33,58.36,58.33,58.34,188329.0,44.4781,44.501,44.4781,44.4857,188329.0
2016-12-07 12:50:00,58.33,58.36,58.3,58.35,179278.0,44.4781,44.501,44.4552,44.4933,179278.0
2016-12-07 12:55:00,58.35,58.42,58.32,58.4,252119.0,44.4933,44.5467,44.4705,44.5315,252119.0
2016-12-07 13:00:00,58.39,58.52,58.37,58.49,232845.0,44.5238,44.623,44.5086,44.6001,232845.0
2016-12-07 13:05:00,58.48,58.58,58.42,58.57,204593.0,44.5925,44.6687,44.5467,44.6611,204593.0
2016-12-07 13:10:00,58.58,58.62,58.54,58.61,220218.0,44.6687,44.6992,44.6382,44.6916,220218.0
2016-12-07 13:15:00,58.61,58.68,58.59,58.68,183061.0,44.6916,44.745,44.6763,44.745,183061.0
2016-12-07 13:20:00,58.69,58.82,58.69,58.82,414252.0,44.7526,44.8517,44.7526,44.8517,414252.0
2016-12-07 13:25:00,58.82,58.86,58.76,58.76,253915.0,44.8517,44.8822,44.806,44.806,253915.0
2016-12-07 13:30:00,58.76,58.83,58.71,58.8,218901.0,44.806,44.8594,44.7679,44.8365,218901.0
2016-12-07 13:35:00,58.8,58.87,58.79,58.82,184363.0,44.8365,44.8899,44.8289,44.8517,184363.0
2016-12-07 13:40:00,58.83,58.85,58.71,58.73,231388.0,44.8594,44.8746,44.7679,44.7831,231388.0
2016-12-07 13:45:00,58.73,58.81,58.7,58.77,173066.0,44.7831,44.8441,44.7602,44.8136,173066.0
2016-12-07 13:50:00,58.76,58.88,58.76,58.88,269009.0,44.806,44.8975,44.806,44.8975,269009.0
2016-12-07 13:55:00,58.87,58.88,58.8,58.83,263393.0,44.8899,44.8975,44.8365,44.8594,263393.0
2016-12-07 14:00:00,58.83,58.85,58.75,58.79,255309.0,44.8594,44.8746,44.7984,44.8289,255309.0
2016-12-07 14:05:00,58.79,58.87,58.78,58.85,275616.0,44.8289,44.8899,44.8212,44.8746,275616.0
2016-12-07 14:10:00,58.85,58.87,58.82,58.83,145154.0,44.8746,44.8899,44.8517,44.8594,145154.0
2016-12-07 14:15:00,58.84,58.86,58.79,58.8,366706.0,44.867,44.8822,44.8289,44.8365,366706.0
2016-12-07 14:20:00,58.79,58.81,58.74,58.77,284754.0,44.8289,44.8441,44.7907,44.8136,284754.0
2016-12-07 14:25:00,58.78,58.78,58.67,58.69,258855.0,44.8212,44.8212,44.7374,44.7526,258855.0
2016-12-07 14:30:00,58.69,58.72,58.67,58.69,170939.0,44.7526,44.7755,44.7374,44.7526,170939.0
2016-12-07 14:35:00,58.69,58.71,58.65,58.71,202434.0,44.7526,44.7679,44.7221,44.7679,202434.0
2016-12-07 14:40:00,58.7,58.75,58.68,58.71,434765.0,44.7602,44.7984,44.745,44.7679,434765.0
2016-12-07 14:45:00,58.7,58.78,58.7,58.76,229778.0,44.7602,44.8212,44.7602,44.806,229778.0
2016-12-07 14:50:00,58.76,58.82,58.75,58.8,213858.0,44.806,44.8517,44.7984,44.8365,213858.0
2016-12-07 14:55:00,58.8,58.88,58.79,58.84,164073.0,44.8365,44.8975,44.8289,44.867,164073.0
2016-12-07 15:00:00,58.83,58.84,58.73,58.77,206129.0,44.8594,44.867,44.7831,44.8136,206129.0
2016-12-07 15:05:00,58.76,58.91,58.76,58.85,359213.0,44.806,44.9204,44.806,44.8746,359213.0
2016-12-07 15:10:00,58.85,58.89,58.8,58.84,205714.0,44.8746,44.9051,44.8365,44.867,205714.0
2016-12-07 15:15:00,58.84,58.94,58.84,58.93,200277.0,44.867,44.9432,44.867,44.9356,200277.0
2016-12-07 15:20:00,58.93,58.96,58.85,58.88,273729.0,44.9356,44.9585,44.8746,44.8975,273729.0
2016-12-07 15:25:00,58.89,58.99,58.88,58.96,245249.0,44.9051,44.9814,44.8975,44.9585,245249.0
2016-12-07 15:30:00,58.96,59.06,58.93,59.01,649158.0,44.9585,45.0347,44.9356,44.9966,649158.0
2016-12-07 15:35:00,59.02,59.16,58.99,59.12,350461.0,45.0042,45.111,44.9814,45.0805,350461.0
2016-12-07 15:40:00,59.12,59.15,59.08,59.1,401689.0,45.0805,45.1034,45.05,45.0652,401689.0
2016-12-07 15:45:00,59.1,59.11,58.93,58.94,467381.0,45.0652,45.0729,44.9356,44.9432,467381.0
2016-12-07 15:50:00,58.94,59.01,58.93,58.93,482126.0,44.9432,44.9966,44.9356,44.9356,482126.0
2016-12-07 15:55:00,58.94,59.04,58.93,59.02,968718.0,44.9432,45.0195,44.9356,45.0042,968718.0
2016-12-08 09:30:00,59.4,59.7,59.33,59.64,1065409.0,45.294,45.5228,45.2406,45.477,1065409.0
2016-12-08 09:35:00,59.64,59.8,59.51,59.78,798821.0,45.477,45.599,45.3779,45.5838,798821.0
2016-12-08 09:40:00,59.77,59.93,59.76,59.84,1062168.0,45.5761,45.6981,45.5685,45.6295,1062168.0
2016-12-08 09:45:00,59.84,59.86,59.6,59.76,543620.0,45.6295,45.6448,45.4465,45.5685,543620.0
2016-12-08 09:50:00,59.74,59.87,59.67,59.69,413393.0,45.5533,45.6524,45.4999,45.5151,413393.0
2016-12-08 09:55:00,59.68,59.76,59.6,59.76,399030.0,45.5075,45.5685,45.4465,45.5685,399030.0
2016-12-08 10:00:00,59.76,59.77,59.45,59.59,572190.0,45.5685,45.5761,45.3321,45.4389,572190.0
2016-12-08 10:05:00,59.6,59.61,59.32,59.34,442572.0,45.4465,45.4541,45.233,45.2482,442572.0
2016-12-08 10:10:00,59.34,59.41,59.15,59.2,670794.0,45.2482,45.3016,45.1034,45.1415,670794.0
2016-12-08 10:15:00,59.2,59.3,59.04,59.2,632220.0,45.1415,45.2177,45.0195,45.1415,632220.0
2016-12-08 10:20:00,59.19,59.39,59.08,59.39,320773.0,45.1339,45.2864,45.05,45.2864,320773.0
2016-12-08 10:25:00,59.39,59.39,59.28,59.29,211657.0,45.2864,45.2864,45.2025,45.2101,211657.0
2016-12-08 10:30:00,59.3,59.36,59.22,59.3,189526.0,45.2177,45.2635,45.1567,45.2177,189526.0
2016-12-08 10:35:00,59.31,59.45,59.27,59.43,266116.0,45.2254,45.3321,45.1949,45.3169,266116.0
2016-12-08 10:40:00,59.42,59.51,59.31,59.31,391289.0,45.3092,45.3779,45.2254,45.2254,391289.0
2016-12-08 10:45:00,59.31,59.33,59.16,59.22,284862.0,45.2254,45.2406,45.111,45.1567,284862.0
2016-12-08 10:50:00,59.21,59.34,59.2,59.32,264910.0,45.1491,45.2482,45.1415,45.233,264910.0
2016-12-08 10:55:00,59.32,59.42,59.25,59.4,275603.0,45.233,45.3092,45.1796,45.294,275603.0
2016-12-08 11:00:00,59.4,59.55,59.37,59.54,313341.0,45.294,45.4084,45.2711,45.4007,313341.0
2016-12-08 11:05:00,59.54,59.55,59.42,59.47,259903.0,45.4007,45.4084,45.3092,45.3474,259903.0
2016-12-08 11:10:00,59.47,59.58,59.44,59.54,236808.0,45.3474,45.4312,45.3245,45.4007,236808.0
2016-12-08 11:15:00,59.54,59.58,59.48,59.56,204582.0,45.4007,45.4312,45.355,45.416,204582.0
2016-12-08 11:20:00,59.56,59.78,59.56,59.77,294714.0,45.416,45.5838,45.416,45.5761,294714.0
2016-12-08 11:25:00,59.76,59.89,59.73,59.88,369072.0,45.5685,45.6676,45.5456,45.66,369072.0
2016-12-08 11:30:00,59.88,59.88,59.77,59.81,334159.0,45.66,45.66,45.5761,45.6066,334159.0
2016-12-08 11:35:00,59.81,59.86,59.77,59.84,236600.0,45.6066,45.6448,45.5761,45.6295,236600.0
2016-12-08 11:40:00,59.83,59.94,59.8,59.92,273784.0,45.6219,45.7058,45.599,45.6905,273784.0
2016-12-08 11:45:00,59.92,59.96,59.9,59.93,337619.0,45.6905,45.721,45.6753,45.6981,337619.0
2016-12-08 11:50:00,59.93,59.95,59.8,59.84,295104.0,45.6981,45.7134,45.599,45.6295,295104.0
2016-12-08 11:55:00,59.84,59.84,59.74,59.8,201632.0,45.6295,45.6295,45.5533,45.599,201632.0
2016-12-08 12:00:00,59.8,59.82,59.73,59.82,158719.0,45.599,45.6143,45.5456,45.6143,158719.0
2016-12-08 12:05:00,59.81,59.84,59.78,59.8,125625.0,45.6066,45.6295,45.5838,45.599,125625.0
2016-12-08 12:10:00,59.8,59.82,59.72,59.75,273299.0,45.599,45.6143,45.538,45.5609,273299.0
2016-12-08 12:15:00,59.75,59.75,59.65,59.69,159758.0,45.5609,45.5609,45.4846,45.5151,159758.0
2016-12-08 12:20:00,59.69,59.84,59.68,59.8,230799.0,45.5151,45.6295,45.5075,45.599,230799.0
2016-12-08 12:25:00,59.81,59.89,59.8,59.82,187262.0,45.6066,45.6676,45.599,45.6143,187262.0
2016-12-08 12:30:00,59.82,59.9,59.81,59.89,158128.0,45.6143,45.6753,45.6066,45.6676,158128.0
2016-12-08 12:35:00,59.89,59.89,59.8,59.84,156904.0,45.6676,45.6676,45.599,45.6295,156904.0
2016-12-08 12:40:00,59.83,59.83,59.75,59.81,227639.0,45.6219,45.6219,45.5609,45.6066,227639.0
2016-12-08 12:45:00,59.81,59.9,59.8,59.87,197646.0,45.6066,45.6753,45.599,45.6524,197646.0
2016-12-08 12:50:00,59.87,59.88,59.83,59.86,176539.0,45.6524,45.66,45.6219,45.6448,176539.0
2016-12-08 12:55:00,59.86,59.94,59.85,59.92,434644.0,45.6448,45.7058,45.6371,45.6905,434644.0
2016-12-08 13:00:00,59.93,59.97,59.92,59.97,293094.0,45.6981,45.7286,45.6905,45.7286,293094.0
2016-12-08 13:05:00,59.96,59.97,59.93,59.96,224516.0,45.721,45.7286,45.6981,45.721,224516.0
2016-12-08 13:10:00,59.95,60.0,59.95,60.0,290352.0,45.7134,45.7515,45.7134,45.7515,290352.0
2016-12-08 13:15:00,60.0,60.08,59.98,60.04,1590075.0,45.7515,45.8125,45.7363,45.782,1590075.0
2016-12-08 13:20:00,60.04,60.08,59.98,60.04,310607.0,45.782,45.8125,45.7363,45.782,310607.0
2016-12-08 13:25:00,60.03,60.13,60.03,60.11,369232.0,45.7744,45.8506,45.7744,45.8354,369232.0
2016-12-08 13:30:00,60.11,60.19,60.09,60.18,404519.0,45.8354,45.8964,45.8201,45.8888,404519.0
2016-12-08 13:35:00,60.19,60.4,60.18,60.32,556826.0,45.8964,46.0565,45.8888,45.9955,556826.0
2016-12-08 13:40:00,60.32,60.36,60.26,60.36,239075.0,45.9955,46.026,45.9498,46.026,239075.0
2016-12-08 13:45:00,60.36,60.55,60.35,60.55,361956.0,46.026,46.1709,46.0184,46.1709,361956.0
2016-12-08 13:50:00,60.55,60.63,60.49,60.61,404720.0,46.1709,46.2319,46.1251,46.2167,404720.0
2016-12-08 13:55:00,60.61,60.8,60.6,60.77,499502.0,46.2167,46.3615,46.209,46.3387,499502.0
2016-12-08 14:00:00,60.77,60.78,60.63,60.71,428550.0,46.3387,46.3463,46.2319,46.2929,428550.0
2016-12-08 14:05:00,60.71,60.73,60.45,60.51,469754.0,46.2929,46.3082,46.0946,46.1404,469754.0
2016-12-08 14:10:00,60.5,60.6,60.37,60.54,328708.0,46.1328,46.209,46.0336,46.1633,328708.0
2016-12-08 14:15:00,60.54,60.56,60.46,60.52,288571.0,46.1633,46.1785,46.1023,46.148,288571.0
2016-12-08 14:20:00,60.52,60.54,60.35,60.38,322542.0,46.148,46.1633,46.0184,46.0413,322542.0
2016-12-08 14:25:00,60.38,60.54,60.33,60.49,360397.0,46.0413,46.1633,46.0031,46.1251,360397.0
2016-12-08 14:30:00,60.5,60.54,60.32,60.33,295913.0,46.1328,46.1633,45.9955,46.0031,295913.0
2016-12-08 14:35:00,60.33,60.36,60.2,60.21,352397.0,46.0031,46.026,45.904,45.9116,352397.0
2016-12-08 14:40:00,60.21,60.21,60.04,60.06,530035.0,45.9116,45.9116,45.782,45.7973,530035.0
2016-12-08 14:45:00,60.07,60.12,59.99,60.05,408996.0,45.8049,45.843,45.7439,45.7896,408996.0
2016-12-08 14:50:00,60.05,60.16,60.03,60.14,228477.0,45.7896,45.8735,45.7744,45.8583,228477.0
2016-12-08 14:55:00,60.14,60.2,60.13,60.19,340303.0,45.8583,45.904,45.8506,45.8964,340303.0
2016-12-08 15:00:00,60.19,60.2,60.08,60.1,230337.0,45.8964,45.904,45.8125,45.8278,230337.0
2016-12-08 15:05:00,60.1,60.2,60.09,60.2,229563.0,45.8278,45.904,45.8201,45.904,229563.0
2016-12-08 15:10:00,60.2,60.2,60.15,60.19,231900.0,45.904,45.904,45.8659,45.8964,231900.0
2016-12-08 15:15:00,60.18,60.26,60.16,60.23,235404.0,45.8888,45.9498,45.8735,45.9269,235404.0
2016-12-08 15:20:00,60.24,60.34,60.13,60.33,304209.0,45.9345,46.0108,45.8506,46.0031,304209.0
2016-12-08 15:25:00,60.33,60.39,60.26,60.26,341491.0,46.0031,46.0489,45.9498,45.9498,341491.0
2016-12-08 15:30:00,60.26,60.3,60.14,60.17,475796.0,45.9498,45.9803,45.8583,45.8811,475796.0
2016-12-08 15:35:00,60.17,60.29,60.16,60.29,281499.0,45.8811,45.9726,45.8735,45.9726,281499.0
2016-12-08 15:40:00,60.29,60.39,60.24,60.34,626534.0,45.9726,46.0489,45.9345,46.0108,626534.0
2016-12-08 15:45:00,60.34,60.34,60.15,60.18,474610.0,46.0108,46.0108,45.8659,45.8888,474610.0
2016-12-08 15:50:00,60.18,60.2,60.12,60.12,498589.0,45.8888,45.904,45.843,45.843,498589.0
2016-12-08 15:55:00,60.13,60.15,60.02,60.15,931736.0,45.8506,45.8659,45.7668,45.8659,931736.0
2016-12-09 09:30:00,59.96,59.98,59.46,59.49,903821.0,45.721,45.7363,45.3397,45.3626,903821.0
2016-12-09 09:35:00,59.5,59.5,59.21,59.44,719370.0,45.3702,45.3702,45.1491,45.3245,719370.0
2016-12-09 09:40:00,59.44,59.48,59.26,59.27,686430.0,45.3245,45.355,45.1872,45.1949,686430.0
2016-12-09 09:45:00,59.27,59.47,59.26,59.36,524848.0,45.1949,45.3474,45.1872,45.2635,524848.0
2016-12-09 09:50:00,59.37,59.76,59.34,59.73,546783.0,45.2711,45.5685,45.2482,45.5456,546783.0
2016-12-09 09:55:00,59.73,59.76,59.52,59.56,502371.0,45.5456,45.5685,45.3855,45.416,502371.0
2016-12-09 10:00:00,59.56,59.58,59.35,59.4,286706.0,45.416,45.4312,45.2559,45.294,286706.0
2016-12-09 10:05:00,59.4,59.55,59.39,59.52,296800.0,45.294,45.4084,45.2864,45.3855,296800.0
2016-12-09 10:10:00,59.53,59.53,59.39,59.4,414771.0,45.3931,45.3931,45.2864,45.294,414771.0
2016-12-09 10:15:00,59.41,59.45,59.34,59.42,287799.0,45.3016,45.3321,45.2482,45.3092,287799.0
2016-12-09 10:20:00,59.43,59.6,59.4,59.59,482059.0,45.3169,45.4465,45.294,45.4389,482059.0
2016-12-09 10:25:00,59.6,59.82,59.59,59.8,623269.0,45.4465,45.6143,45.4389,45.599,623269.0
2016-12-09 10:30:00,59.8,59.98,59.72,59.96,372303.0,45.599,45.7363,45.538,45.721,372303.0
2016-12-09 10:35:00,59.97,60.06,59.94,59.98,498453.0,45.7286,45.7973,45.7058,45.7363,498453.0
2016-12-09 10:40:00,59.98,60.1,59.9,60.05,385502.0,45.7363,45.8278,45.6753,45.7896,385502.0
2016-12-09 10:45:00,60.06,60.17,59.99,60.16,363292.0,45.7973,45.8811,45.7439,45.8735,363292.0
2016-12-09 10:50:00,60.15,60.22,60.02,60.06,489832.0,45.8659,45.9193,45.7668,45.7973,489832.0
2016-12-09 10:55:00,60.06,60.07,59.84,59.86,291209.0,45.7973,45.8049,45.6295,45.6448,291209.0
2016-12-09 11:00:00,59.86,59.87,59.73,59.75,262468.0,45.6448,45.6524,45.5456,45.5609,262468.0
2016-12-09 11:05:00,59.75,59.77,59.62,59.7,283626.0,45.5609,45.5761,45.4618,45.5228,283626.0
2016-12-09 11:10:00,59.71,59.77,59.6,59.61,280329.0,45.5304,45.5761,45.4465,45.4541,280329.0
2016-12-09 11:15:00,59.61,59.69,59.6,59.66,338927.0,45.4541,45.5151,45.4465,45.4923,338927.0
2016-12-09 11:20:00,59.66,59.72,59.52,59.52,238571.0,45.4923,45.538,45.3855,45.3855,238571.0
2016-12-09 11:25:00,59.52,59.58,59.46,59.5,257677.0,45.3855,45.4312,45.3397,45.3702,257677.0
2016-12-09 11:30:00,59.51,59.58,59.44,59.53,330227.0,45.3779,45.4312,45.3245,45.3931,330227.0
2016-12-09 11:35:00,59.53,59.6,59.53,59.57,186299.0,45.3931,45.4465,45.3931,45.4236,186299.0
2016-12-09 11:40:00,59.57,59.64,59.47,59.48,278246.0,45.4236,45.477,45.3474,45.355,278246.0
2016-12-09 11:45:00,59.47,59.61,59.47,59.59,323655.0,45.3474,45.4541,45.3474,45.4389,323655.0
2016-12-09 11:50:00,59.59,59.6,59.52,59.52,180871.0,45.4389,45.4465,45.3855,45.3855,180871.0
2016-12-09 11:55:00,59.53,59.61,59.5,59.51,176231.0,45.3931,45.4541,45.3702,45.3779,176231.0
2016-12-09 12:00:00,59.52,59.57,59.48,59.55,162550.0,45.3855,45.4236,45.355,45.4084,162550.0
2016-12-09 12:05:00,59.55,59.61,59.53,59.58,172317.0,45.4084,45.4541,45.3931,45.4312,172317.0
2016-12-09 12:10:00,59.57,59.6,59.49,59.51,176842.0,45.4236,45.4465,45.3626,45.3779,176842.0
2016-12-09 12:15:00,59.51,59.56,59.46,59.56,155587.0,45.3779,45.416,45.3397,45.416,155587.0
2016-12-09 12:20:00,59.56,59.61,59.54,59.58,154388.0,45.416,45.4541,45.4007,45.4312,154388.0
2016-12-09 12:25:00,59.58,59.61,59.52,59.6,150234.0,45.4312,45.4541,45.3855,45.4465,150234.0
2016-12-09 12:30:00,59.6,59.67,59.57,59.66,196015.0,45.4465,45.4999,45.4236,45.4923,196015.0
2016-12-09 12:35:00,59.67,59.71,59.61,59.66,167046.0,45.4999,45.5304,45.4541,45.4923,167046.0
2016-12-09 12:40:00,59.66,59.66,59.62,59.63,140384.0,45.4923,45.4923,45.4618,45.4694,140384.0
2016-12-09 12:45:00,59.63,59.68,59.61,59.68,144842.0,45.4694,45.5075,45.4541,45.5075,144842.0
2016-12-09 12:50:00,59.68,59.78,59.66,59.78,371200.0,45.5075,45.5838,45.4923,45.5838,371200.0
2016-12-09 12:55:00,59.78,59.78,59.68,59.72,190696.0,45.5838,45.5838,45.5075,45.538,190696.0
2016-12-09 13:00:00,59.72,59.74,59.67,59.7,131640.0,45.538,45.5533,45.4999,45.5228,131640.0
2016-12-09 13:05:00,59.7,59.74,59.66,59.73,100516.0,45.5228,45.5533,45.4923,45.5456,100516.0
2016-12-09 13:10:00,59.73,59.74,59.68,59.69,144628.0,45.5456,45.5533,45.5075,45.5151,144628.0
2016-12-09 13:15:00,59.69,59.7,59.64,59.7,83846.0,45.5151,45.5228,45.477,45.5228,83846.0
2016-12-09 13:20:00,59.7,59.76,59.68,59.75,143793.0,45.5228,45.5685,45.5075,45.5609,143793.0
2016-12-09 13:25:00,59.74,59.76,59.71,59.75,85679.0,45.5533,45.5685,45.5304,45.5609,85679.0
2016-12-09 13:30:00,59.75,59.79,59.74,59.76,111161.0,45.5609,45.5914,45.5533,45.5685,111161.0
2016-12-09 13:35:00,59.76,59.82,59.74,59.79,127919.0,45.5685,45.6143,45.5533,45.5914,127919.0
2016-12-09 13:40:00,59.78,59.79,59.74,59.76,96670.0,45.5838,45.5914,45.5533,45.5685,96670.0
2016-12-09 13:45:00,59.76,59.79,59.74,59.75,119997.0,45.5685,45.5914,45.5533,45.5609,119997.0
2016-12-09 13:50:00,59.75,59.81,59.73,59.8,128055.0,45.5609,45.6066,45.5456,45.599,128055.0
2016-12-09 13:55:00,59.8,59.82,59.76,59.77,135062.0,45.599,45.6143,45.5685,45.5761,135062.0
2016-12-09 14:00:00,59.76,59.87,59.76,59.83,161265.0,45.5685,45.6524,45.5685,45.6219,161265.0
2016-12-09 14:05:00,59.83,59.84,59.79,59.8,114092.0,45.6219,45.6295,45.5914,45.599,114092.0
2016-12-09 14:10:00,59.8,59.89,59.77,59.85,188962.0,45.599,45.6676,45.5761,45.6371,188962.0
2016-12-09 14:15:00,59.84,59.89,59.84,59.87,100628.0,45.6295,45.6676,45.6295,45.6524,100628.0
2016-12-09 14:20:00,59.87,59.87,59.8,59.83,173095.0,45.6524,45.6524,45.599,45.6219,173095.0
2016-12-09 14:25:00,59.83,59.87,59.8,59.81,111720.0,45.6219,45.6524,45.599,45.6066,111720.0
2016-12-09 14:30:00,59.81,59.86,59.8,59.85,75873.0,45.6066,45.6448,45.599,45.6371,75873.0
2016-12-09 14:35:00,59.85,59.89,59.81,59.86,87426.0,45.6371,45.6676,45.6066,45.6448,87426.0
2016-12-09 14:40:00,59.86,59.91,59.85,59.89,121938.0,45.6448,45.6829,45.6371,45.6676,121938.0
2016-12-09 14:45:00,59.89,59.91,59.85,59.87,87501.0,45.6676,45.6829,45.6371,45.6524,87501.0
2016-12-09 14:50:00,59.87,59.93,59.86,59.92,209491.0,45.6524,45.6981,45.6448,45.6905,209491.0
2016-12-09 14:55:00,59.92,59.95,59.89,59.94,280959.0,45.6905,45.7134,45.6676,45.7058,280959.0
2016-12-09 15:00:00,59.94,59.96,59.9,59.94,153977.0,45.7058,45.721,45.6753,45.7058,153977.0
2016-12-09 15:05:00,59.94,60.05,59.93,60.05,275515.0,45.7058,45.7896,45.6981,45.7896,275515.0
2016-12-09 15:10:00,60.04,60.11,60.04,60.07,252506.0,45.782,45.8354,45.782,45.8049,252506.0
2016-12-09 15:15:00,60.06,60.14,60.06,60.12,207488.0,45.7973,45.8583,45.7973,45.843,207488.0
2016-12-09 15:20:00,60.12,60.15,60.1,60.12,154248.0,45.843,45.8659,45.8278,45.843,154248.0
2016-12-09 15:25:00,60.12,60.18,60.1,60.13,212248.0,45.843,45.8888,45.8278,45.8506,212248.0
2016-12-09 15:30:00,60.13,60.16,60.1,60.12,175097.0,45.8506,45.8735,45.8278,45.843,175097.0
2016-12-09 15:35:00,60.11,60.14,60.08,60.09,229585.0,45.8354,45.8583,45.8125,45.8201,229585.0
2016-12-09 15:40:00,60.09,60.1,60.02,60.04,319837.0,45.8201,45.8278,45.7668,45.782,319837.0
2016-12-09 15:45:00,60.03,60.04,59.92,59.92,334275.0,45.7744,45.782,45.6905,45.6905,334275.0
2016-12-09 15:50:00,59.92,60.03,59.92,59.99,478471.0,45.6905,45.7744,45.6905,45.7439,478471.0
2016-12-09 15:55:00,60.0,60.05,59.99,60.05,545702.0,45.7515,45.7896,45.7439,45.7896,545702.0
2016-12-12 09:30:00,59.47,59.97,59.44,59.74,1074218.0,45.3474,45.7286,45.3245,45.5533,1074218.0
2016-12-12 09:35:00,59.75,59.98,59.75,59.98,472289.0,45.5609,45.7363,45.5609,45.7363,472289.0
2016-12-12 09:40:00,59.97,60.09,59.89,59.99,547857.0,45.7286,45.8201,45.6676,45.7439,547857.0
2016-12-12 09:45:00,59.98,60.03,59.8,59.87,409174.0,45.7363,45.7744,45.599,45.6524,409174.0
2016-12-12 09:50:00,59.87,59.94,59.67,59.74,443111.0,45.6524,45.7058,45.4999,45.5533,443111.0
2016-12-12 09:55:00,59.73,59.95,59.72,59.89,226826.0,45.5456,45.7134,45.538,45.6676,226826.0
2016-12-12 10:00:00,59.89,59.97,59.87,59.94,316601.0,45.6676,45.7286,45.6524,45.7058,316601.0
2016-12-12 10:05:00,59.94,59.95,59.71,59.75,335472.0,45.7058,45.7134,45.5304,45.5609,335472.0
2016-12-12 10:10:00,59.75,59.77,59.71,59.71,302905.0,45.5609,45.5761,45.5304,45.5304,302905.0
2016-12-12 10:15:00,59.71,59.72,59.5,59.51,305882.0,45.5304,45.538,45.3702,45.3779,305882.0
2016-12-12 10:20:00,59.52,59.62,59.5,59.61,206269.0,45.3855,45.4618,45.3702,45.4541,206269.0
2016-12-12 10:25:00,59.61,59.62,59.42,59.42,277960.0,45.4541,45.4618,45.3092,45.3092,277960.0
2016-12-12 10:30:00,59.42,59.52,59.41,59.44,358680.0,45.3092,45.3855,45.3016,45.3245,358680.0
2016-12-12 10:35:00,59.44,59.65,59.44,59.64,199704.0,45.3245,45.4846,45.3245,45.477,199704.0
2016-12-12 10:40:00,59.65,59.67,59.5,59.5,159322.0,45.4846,45.4999,45.3702,45.3702,159322.0
2016-12-12 10:45:00,59.5,59.53,59.44,59.47,225867.0,45.3702,45.3931,45.3245,45.3474,225867.0
2016-12-12 10:50:00,59.48,59.51,59.37,59.37,294536.0,45.355,45.3779,45.2711,45.2711,294536.0
2016-12-12 10:55:00,59.39,59.63,59.38,59.63,308099.0,45.2864,45.4694,45.2787,45.4694,308099.0
2016-12-12 11:00:00,59.62,59.63,59.53,59.54,143189.0,45.4618,45.4694,45.3931,45.4007,143189.0
2016-12-12 11:05:00,59.54,59.59,59.52,59.55,113672.0,45.4007,45.4389,45.3855,45.4084,113672.0
2016-12-12 11:10:00,59.54,59.63,59.52,59.59,181172.0,45.4007,45.4694,45.3855,45.4389,181172.0
2016-12-12 11:15:00,59.6,59.66,59.58,59.59,149241.0,45.4465,45.4923,45.4312,45.4389,149241.0
2016-12-12 11:20:00,59.59,59.63,59.51,59.55,141052.0,45.4389,45.4694,45.3779,45.4084,141052.0
2016-12-12 11:25:00,59.55,59.61,59.49,59.51,145262.0,45.4084,45.4541,45.3626,45.3779,145262.0
2016-12-12 11:30:00,59.51,59.54,59.45,59.51,211886.0,45.3779,45.4007,45.3321,45.3779,211886.0
2016-12-12 11:35:00,59.52,59.56,59.45,59.46,112766.0,45.3855,45.416,45.3321,45.3397,112766.0
2016-12-12 11:40:00,59.46,59.47,59.3,59.31,206381.0,45.3397,45.3474,45.2177,45.2254,206381.0
2016-12-12 11:45:00,59.3,59.38,59.29,59.37,185950.0,45.2177,45.2787,45.2101,45.2711,185950.0
2016-12-12 11:50:00,59.36,59.42,59.33,59.34,246990.0,45.2635,45.3092,45.2406,45.2482,246990.0
2016-12-12 11:55:00,59.35,59.41,59.25,59.4,264488.0,45.2559,45.3016,45.1796,45.294,264488.0
2016-12-12 12:00:00,59.39,59.42,59.22,59.22,163118.0,45.2864,45.3092,45.1567,45.1567,163118.0
2016-12-12 12:05:00,59.23,59.24,58.95,58.98,546101.0,45.1644,45.172,44.9509,44.9737,546101.0
2016-12-12 12:10:00,58.98,59.16,58.96,59.15,290392.0,44.9737,45.111,44.9585,45.1034,290392.0
2016-12-12 12:15:00,59.15,59.16,58.97,59.0,214486.0,45.1034,45.111,44.9661,44.989,214486.0
2016-12-12 12:20:00,59.01,59.01,58.91,58.99,183124.0,44.9966,44.9966,44.9204,44.9814,183124.0
2016-12-12 12:25:00,58.98,59.03,58.91,58.94,155759.0,44.9737,45.0119,44.9204,44.9432,155759.0
2016-12-12 12:30:00,58.94,59.02,58.87,59.01,239991.0,44.9432,45.0042,44.8899,44.9966,239991.0
2016-12-12 12:35:00,59.01,59.15,59.01,59.14,239693.0,44.9966,45.1034,44.9966,45.0957,239693.0
2016-12-12 12:40:00,59.13,59.23,59.1,59.2,142709.0,45.0881,45.1644,45.0652,45.1415,142709.0
2016-12-12 12:45:00,59.2,59.29,59.18,59.19,384748.0,45.1415,45.2101,45.1262,45.1339,384748.0
2016-12-12 12:50:00,59.19,59.28,59.15,59.28,272508.0,45.1339,45.2025,45.1034,45.2025,272508.0
2016-12-12 12:55:00,59.28,59.29,59.2,59.21,158593.0,45.2025,45.2101,45.1415,45.1491,158593.0
2016-12-12 13:00:00,59.21,59.32,59.2,59.3,216790.0,45.1491,45.233,45.1415,45.2177,216790.0
2016-12-12 13:05:00,59.3,59.31,59.17,59.19,145988.0,45.2177,45.2254,45.1186,45.1339,145988.0
2016-12-12 13:10:00,59.19,59.32,59.19,59.31,134752.0,45.1339,45.233,45.1339,45.2254,134752.0
2016-12-12 13:15:00,59.32,59.53,59.31,59.52,293271.0,45.233,45.3931,45.2254,45.3855,293271.0
2016-12-12 13:20:00,59.52,59.54,59.43,59.47,182163.0,45.3855,45.4007,45.3169,45.3474,182163.0
2016-12-12 13:25:00,59.48,59.53,59.46,59.47,142483.0,45.355,45.3931,45.3397,45.3474,142483.0
2016-12-12 13:30:00,59.47,59.5,59.42,59.46,110482.0,45.3474,45.3702,45.3092,45.3397,110482.0
2016-12-12 13:35:00,59.45,59.48,59.38,59.4,160206.0,45.3321,45.355,45.2787,45.294,160206.0
2016-12-12 13:40:00,59.4,59.49,59.4,59.48,118662.0,45.294,45.3626,45.294,45.355,118662.0
2016-12-12 13:45:00,59.48,59.53,59.38,59.38,129738.0,45.355,45.3931,45.2787,45.2787,129738.0
2016-12-12 13:50:00,59.39,59.39,59.32,59.37,120439.0,45.2864,45.2864,45.233,45.2711,120439.0
2016-12-12 13:55:00,59.36,59.46,59.34,59.46,106532.0,45.2635,45.3397,45.2482,45.3397,106532.0
2016-12-12 14:00:00,59.47,59.52,59.43,59.47,93596.0,45.3474,45.3855,45.3169,45.3474,93596.0
2016-12-12 14:05:00,59.47,59.52,59.42,59.5,101569.0,45.3474,45.3855,45.3092,45.3702,101569.0
2016-12-12 14:10:00,59.49,59.59,59.47,59.57,155978.0,45.3626,45.4389,45.3474,45.4236,155978.0
2016-12-12 14:15:00,59.58,59.6,59.52,59.59,225004.0,45.4312,45.4465,45.3855,45.4389,225004.0
2016-12-12 14:20:00,59.59,59.69,59.58,59.69,165285.0,45.4389,45.5151,45.4312,45.5151,165285.0
2016-12-12 14:25:00,59.69,59.7,59.61,59.62,184137.0,45.5151,45.5228,45.4541,45.4618,184137.0
2016-12-12 14:30:00,59.63,59.64,59.52,59.53,136262.0,45.4694,45.477,45.3855,45.3931,136262.0
2016-12-12 14:35:00,59.53,59.54,59.46,59.46,125892.0,45.3931,45.4007,45.3397,45.3397,125892.0
2016-12-12 14:40:00,59.45,59.58,59.44,59.57,188022.0,45.3321,45.4312,45.3245,45.4236,188022.0
2016-12-12 14:45:00,59.58,59.64,59.53,59.59,88153.0,45.4312,45.477,45.3931,45.4389,88153.0
2016-12-12 14:50:00,59.58,59.59,59.54,59.59,131395.0,45.4312,45.4389,45.4007,45.4389,131395.0
2016-12-12 14:55:00,59.58,59.73,59.57,59.7,290762.0,45.4312,45.5456,45.4236,45.5228,290762.0
2016-12-12 15:00:00,59.7,59.73,59.65,59.68,145778.0,45.5228,45.5456,45.4846,45.5075,145778.0
2016-12-12 15:05:00,59.68,59.73,59.62,59.63,207060.0,45.5075,45.5456,45.4618,45.4694,207060.0
2016-12-12 15:10:00,59.63,59.68,59.56,59.6,235809.0,45.4694,45.5075,45.416,45.4465,235809.0
2016-12-12 15:15:00,59.59,59.63,59.55,59.6,170423.0,45.4389,45.4694,45.4084,45.4465,170423.0
2016-12-12 15:20:00,59.6,59.64,59.6,59.62,167858.0,45.4465,45.477,45.4465,45.4618,167858.0
2016-12-12 15:25:00,59.61,59.67,59.6,59.61,207520.0,45.4541,45.4999,45.4465,45.4541,207520.0
2016-12-12 15:30:00,59.61,59.62,59.52,59.55,201425.0,45.4541,45.4618,45.3855,45.4084,201425.0
2016-12-12 15:35:00,59.54,59.65,59.52,59.62,196600.0,45.4007,45.4846,45.3855,45.4618,196600.0
2016-12-12 15:40:00,59.62,59.68,59.58,59.63,299602.0,45.4618,45.5075,45.4312,45.4694,299602.0
2016-12-12 15:45:00,59.63,59.67,59.55,59.55,324312.0,45.4694,45.4999,45.4084,45.4084,324312.0
2016-12-12 15:50:00,59.55,59.56,59.52,59.53,390767.0,45.4084,45.416,45.3855,45.3931,390767.0
2016-12-12 15:55:00,59.54,59.58,59.47,59.52,782813.0,45.4007,45.4312,45.3474,45.3855,782813.0
2016-12-13 09:30:00,59.63,59.8,59.52,59.7,725993.0,45.4694,45.599,45.3855,45.5228,725993.0
2016-12-13 09:35:00,59.69,59.77,59.6,59.71,586789.0,45.5151,45.5761,45.4465,45.5304,586789.0
2016-12-13 09:40:00,59.7,59.97,59.7,59.9,576392.0,45.5228,45.7286,45.5228,45.6753,576392.0
2016-12-13 09:45:00,59.89,59.93,59.71,59.74,439514.0,45.6676,45.6981,45.5304,45.5533,439514.0
2016-12-13 09:50:00,59.75,59.81,59.62,59.65,305305.0,45.5609,45.6066,45.4618,45.4846,305305.0
2016-12-13 09:55:00,59.66,59.67,59.58,59.62,275482.0,45.4923,45.4999,45.4312,45.4618,275482.0
2016-12-13 10:00:00,59.61,59.79,59.6,59.69,252578.0,45.4541,45.5914,45.4465,45.5151,252578.0
2016-12-13 10:05:00,59.7,59.73,59.59,59.67,275772.0,45.5228,45.5456,45.4389,45.4999,275772.0
2016-12-13 10:10:00,59.67,59.72,59.52,59.54,366089.0,45.4999,45.538,45.3855,45.4007,366089.0
2016-12-13 10:15:00,59.54,59.56,59.43,59.53,314960.0,45.4007,45.416,45.3169,45.3931,314960.0
2016-12-13 10:20:00,59.52,59.58,59.4,59.47,246029.0,45.3855,45.4312,45.294,45.3474,246029.0
2016-12-13 10:25:00,59.48,59.48,59.26,59.27,299546.0,45.355,45.355,45.1872,45.1949,299546.0
2016-12-13 10:30:00,59.26,59.29,58.9,58.96,454185.0,45.1872,45.2101,44.9127,44.9585,454185.0
2016-12-13 10:35:00,58.96,58.99,58.76,58.87,681734.0,44.9585,44.9814,44.806,44.8899,681734.0
2016-12-13 10:40:00,58.86,59.07,58.77,59.01,468585.0,44.8822,45.0424,44.8136,44.9966,468585.0
2016-12-13 10:45:00,59.01,59.06,58.85,58.89,204815.0,44.9966,45.0347,44.8746,44.9051,204815.0
2016-12-13 10:50:00,58.89,58.95,58.77,58.93,291209.0,44.9051,44.9509,44.8136,44.9356,291209.0
2016-12-13 10:55:00,58.94,59.04,58.89,58.99,233576.0,44.9432,45.0195,44.9051,44.9814,233576.0
2016-12-13 11:00:00,58.99,58.99,58.87,58.9,185346.0,44.9814,44.9814,44.8899,44.9127,185346.0
2016-12-13 11:05:00,58.9,58.97,58.84,58.85,252911.0,44.9127,44.9661,44.867,44.8746,252911.0
2016-12-13 11:10:00,58.86,58.88,58.78,58.87,203530.0,44.8822,44.8975,44.8212,44.8899,203530.0
2016-12-13 11:15:00,58.87,58.93,58.82,58.92,221492.0,44.8899,44.9356,44.8517,44.928,221492.0
2016-12-13 11:20:00,58.92,59.08,58.92,59.04,242854.0,44.928,45.05,44.928,45.0195,242854.0
2016-12-13 11:25:00,59.05,59.06,58.87,58.88,283551.0,45.0271,45.0347,44.8899,44.8975,283551.0
2016-12-13 11:30:00,58.88,58.89,58.79,58.81,299009.0,44.8975,44.9051,44.8289,44.8441,299009.0
2016-12-13 11:35:00,58.81,58.85,58.77,58.85,258191.0,44.8441,44.8746,44.8136,44.8746,258191.0
2016-12-13 11:40:00,58.85,58.9,58.78,58.8,207720.0,44.8746,44.9127,44.8212,44.8365,207720.0
2016-12-13 11:45:00,58.8,58.97,58.79,58.97,255481.0,44.8365,44.9661,44.8289,44.9661,255481.0
2016-12-13 11:50:00,58.97,59.09,58.96,59.06,243679.0,44.9661,45.0576,44.9585,45.0347,243679.0
2016-12-13 11:55:00,59.07,59.12,58.99,59.1,247786.0,45.0424,45.0805,44.9814,45.0652,247786.0
2016-12-13 12:00:00,59.1,59.21,59.08,59.16,189084.0,45.0652,45.1491,45.05,45.111,189084.0
2016-12-13 12:05:00,59.16,59.3,59.16,59.29,218432.0,45.111,45.2177,45.111,45.2101,218432.0
2016-12-13 12:10:00,59.28,59.38,59.26,59.38,273923.0,45.2025,45.2787,45.1872,45.2787,273923.0
2016-12-13 12:15:00,59.38,59.53,59.37,59.5,288954.0,45.2787,45.3931,45.2711,45.3702,288954.0
2016-12-13 12:20:00,59.49,59.54,59.47,59.52,155330.0,45.3626,45.4007,45.3474,45.3855,155330.0
2016-12-13 12:25:00,59.52,59.53,59.44,59.5,270034.0,45.3855,45.3931,45.3245,45.3702,270034.0
2016-12-13 12:30:00,59.5,59.58,59.44,59.57,223639.0,45.3702,45.4312,45.3245,45.4236,223639.0
2016-12-13 12:35:00,59.57,59.67,59.56,59.67,197199.0,45.4236,45.4999,45.416,45.4999,197199.0
2016-12-13 12:40:00,59.67,59.74,59.63,59.71,211779.0,45.4999,45.5533,45.4694,45.5304,211779.0
2016-12-13 12:45:00,59.72,59.73,59.62,59.66,177531.0,45.538,45.5456,45.4618,45.4923,177531.0
2016-12-13 12:50:00,59.67,59.78,59.67,59.78,135961.0,45.4999,45.5838,45.4999,45.5838,135961.0
2016-12-13 12:55:00,59.79,59.82,59.77,59.81,171399.0,45.5914,45.6143,45.5761,45.6066,171399.0
2016-12-13 13:00:00,59.81,59.82,59.64,59.67,251430.0,45.6066,45.6143,45.477,45.4999,251430.0
2016-12-13 13:05:00,59.67,59.71,59.63,59.66,84622.0,45.4999,45.5304,45.4694,45.4923,84622.0
2016-12-13 13:10:00,59.65,59.77,59.65,59.77,105871.0,45.4846,45.5761,45.4846,45.5761,105871.0
2016-12-13 13:15:00,59.77,59.86,59.74,59.82,221374.0,45.5761,45.6448,45.5533,45.6143,221374.0
2016-12-13 13:20:00,59.83,59.87,59.79,59.86,270108.0,45.6219,45.6524,45.5914,45.6448,270108.0
2016-12-13 13:25:00,59.86,59.92,59.86,59.9,200306.0,45.6448,45.6905,45.6448,45.6753,200306.0
2016-12-13 13:30:00,59.9,59.91,59.76,59.78,143459.0,45.6753,45.6829,45.5685,45.5838,143459.0
2016-12-13 13:35:00,59.78,59.84,59.71,59.72,207324.0,45.5838,45.6295,45.5304,45.538,207324.0
2016-12-13 13:40:00,59.73,59.78,59.71,59.75,103352.0,45.5456,45.5838,45.5304,45.5609,103352.0
2016-12-13 13:45:00,59.75,59.79,59.69,59.71,161089.0,45.5609,45.5914,45.5151,45.5304,161089.0
2016-12-13 13:50:00,59.71,59.73,59.69,59.71,101377.0,45.5304,45.5456,45.5151,45.5304,101377.0
2016-12-13 13:55:00,59.7,59.73,59.67,59.73,91229.0,45.5228,45.5456,45.4999,45.5456,91229.0
2016-12-13 14:00:00,59.73,59.74,59.67,59.71,101841.0,45.5456,45.5533,45.4999,45.5304,101841.0
2016-12-13 14:05:00,59.72,59.73,59.62,59.63,98693.0,45.538,45.5456,45.4618,45.4694,98693.0
2016-12-13 14:10:00,59.62,59.63,59.54,59.57,119227.0,45.4618,45.4694,45.4007,45.4236,119227.0
2016-12-13 14:15:00,59.58,59.61,59.52,59.59,161309.0,45.4312,45.4541,45.3855,45.4389,161309.0
2016-12-13 14:20:00,59.58,59.68,59.58,59.65,121048.0,45.4312,45.5075,45.4312,45.4846,121048.0
2016-12-13 14:25:00,59.65,59.68,59.57,59.58,89601.0,45.4846,45.5075,45.4236,45.4312,89601.0
2016-12-13 14:30:00,59.58,59.64,59.56,59.64,105394.0,45.4312,45.477,45.416,45.477,105394.0
2016-12-13 14:35:00,59.64,59.67,59.56,59.65,145052.0,45.477,45.4999,45.416,45.4846,145052.0
2016-12-13 14:40:00,59.64,59.72,59.6,59.69,166443.0,45.477,45.538,45.4465,45.5151,166443.0
2016-12-13 14:45:00,59.69,59.71,59.61,59.61,117939.0,45.5151,45.5304,45.4541,45.4541,117939.0
2016-12-13 14:50:00,59.62,59.72,59.61,59.7,173346.0,45.4618,45.538,45.4541,45.5228,173346.0
2016-12-13 14:55:00,59.7,59.71,59.57,59.58,124887.0,45.5228,45.5304,45.4236,45.4312,124887.0
2016-12-13 15:00:00,59.58,59.64,59.55,59.6,155451.0,45.4312,45.477,45.4084,45.4465,155451.0
2016-12-13 15:05:00,59.6,59.69,59.57,59.66,208257.0,45.4465,45.5151,45.4236,45.4923,208257.0
2016-12-13 15:10:00,59.66,59.66,59.57,59.57,152836.0,45.4923,45.4923,45.4236,45.4236,152836.0
2016-12-13 15:15:00,59.57,59.72,59.56,59.69,177641.0,45.4236,45.538,45.416,45.5151,177641.0
2016-12-13 15:20:00,59.69,59.74,59.63,59.63,121189.0,45.5151,45.5533,45.4694,45.4694,121189.0
2016-12-13 15:25:00,59.64,59.77,59.63,59.75,211635.0,45.477,45.5761,45.4694,45.5609,211635.0
2016-12-13 15:30:00,59.74,59.87,59.74,59.83,307352.0,45.5533,45.6524,45.5533,45.6219,307352.0
2016-12-13 15:35:00,59.84,59.88,59.8,59.8,176880.0,45.6295,45.66,45.599,45.599,176880.0
2016-12-13 15:40:00,59.8,59.9,59.8,59.86,209665.0,45.599,45.6753,45.599,45.6448,209665.0
2016-12-13 15:45:00,59.86,59.87,59.8,59.82,214317.0,45.6448,45.6524,45.599,45.6143,214317.0
2016-12-13 15:50:00,59.82,59.82,59.73,59.79,281287.0,45.6143,45.6143,45.5456,45.5914,281287.0
2016-12-13 15:55:00,59.79,59.82,59.76,59.79,492700.0,45.5914,45.6143,45.5685,45.5914,492700.0
2016-12-14 09:30:00,58.96,59.42,58.83,59.36,613617.0,44.9585,45.3092,44.8594,45.2635,613617.0
2016-12-14 09:35:00,59.34,59.61,59.33,59.47,326169.0,45.2482,45.4541,45.2406,45.3474,326169.0
2016-12-14 09:40:00,59.47,59.51,59.41,59.45,302115.0,45.3474,45.3779,45.3016,45.3321,302115.0
2016-12-14 09:45:00,59.44,59.65,59.44,59.46,261593.0,45.3245,45.4846,45.3245,45.3397,261593.0
2016-12-14 09:50:00,59.46,59.46,59.33,59.43,344197.0,45.3397,45.3397,45.2406,45.3169,344197.0
2016-12-14 09:55:00,59.43,59.53,59.37,59.47,264576.0,45.3169,45.3931,45.2711,45.3474,264576.0
2016-12-14 10:00:00,59.46,59.48,59.27,59.4,174989.0,45.3397,45.355,45.1949,45.294,174989.0
2016-12-14 10:05:00,59.39,59.51,59.34,59.49,237664.0,45.2864,45.3779,45.2482,45.3626,237664.0
2016-12-14 10:10:00,59.49,59.83,59.49,59.78,414254.0,45.3626,45.6219,45.3626,45.5838,414254.0
2016-12-14 10:15:00,59.78,59.82,59.72,59.79,245951.0,45.5838,45.6143,45.538,45.5914,245951.0
2016-12-14 10:20:00,59.79,59.99,59.77,59.99,324564.0,45.5914,45.7439,45.5761,45.7439,324564.0
2016-12-14 10:25:00,59.98,60.0,59.84,59.85,246269.0,45.7363,45.7515,45.6295,45.6371,246269.0
2016-12-14 10:30:00,59.84,59.91,59.76,59.8,222005.0,45.6295,45.6829,45.5685,45.599,222005.0
2016-12-14 10:35:00,59.8,59.8,59.71,59.79,158712.0,45.599,45.599,45.5304,45.5914,158712.0
2016-12-14 10:40:00,59.8,59.85,59.62,59.63,204391.0,45.599,45.6371,45.4618,45.4694,204391.0
2016-12-14 10:45:00,59.63,59.72,59.6,59.64,150336.0,45.4694,45.538,45.4465,45.477,150336.0
2016-12-14 10:50:00,59.64,59.82,59.62,59.82,142320.0,45.477,45.6143,45.4618,45.6143,142320.0
2016-12-14 10:55:00,59.83,59.9,59.79,59.84,154944.0,45.6219,45.6753,45.5914,45.6295,154944.0
2016-12-14 11:00:00,59.83,59.9,59.79,59.88,159996.0,45.6219,45.6753,45.5914,45.66,159996.0
2016-12-14 11:05:00,59.88,59.93,59.85,59.92,100819.0,45.66,45.6981,45.6371,45.6905,100819.0
2016-12-14 11:10:00,59.91,59.97,59.88,59.96,122430.0,45.6829,45.7286,45.66,45.721,122430.0
2016-12-14 11:15:00,59.96,60.06,59.93,59.96,450892.0,45.721,45.7973,45.6981,45.721,450892.0
2016-12-14 11:20:00,59.97,60.07,59.96,60.06,290212.0,45.7286,45.8049,45.721,45.7973,290212.0
2016-12-14 11:25:00,60.06,60.07,59.91,59.98,250014.0,45.7973,45.8049,45.6829,45.7363,250014.0
2016-12-14 11:30:00,59.97,59.98,59.79,59.8,190048.0,45.7286,45.7363,45.5914,45.599,190048.0
2016-12-14 11:35:00,59.81,59.84,59.76,59.82,194745.0,45.6066,45.6295,45.5685,45.6143,194745.0
2016-12-14 11:40:00,59.82,59.83,59.73,59.74,121664.0,45.6143,45.6219,45.5456,45.5533,121664.0
2016-12-14 11:45:00,59.73,59.85,59.72,59.8,119302.0,45.5456,45.6371,45.538,45.599,119302.0
2016-12-14 11:50:00,59.8,59.85,59.76,59.83,143910.0,45.599,45.6371,45.5685,45.6219,143910.0
2016-12-14 11:55:00,59.84,59.91,59.81,59.91,112208.0,45.6295,45.6829,45.6066,45.6829,112208.0
2016-12-14 12:00:00,59.91,59.99,59.91,59.98,113186.0,45.6829,45.7439,45.6829,45.7363,113186.0
2016-12-14 12:05:00,59.98,60.03,59.95,59.99,217501.0,45.7363,45.7744,45.7134,45.7439,217501.0
2016-12-14 12:10:00,59.99,60.05,59.95,59.99,198995.0,45.7439,45.7896,45.7134,45.7439,198995.0
2016-12-14 12:15:00,59.99,60.04,59.99,60.01,387691.0,45.7439,45.782,45.7439,45.7591,387691.0
2016-12-14 12:20:00,60.01,60.01,59.95,59.99,126914.0,45.7591,45.7591,45.7134,45.7439,126914.0
2016-12-14 12:25:00,59.99,60.01,59.96,59.98,290276.0,45.7439,45.7591,45.721,45.7363,290276.0
2016-12-14 12:30:00,59.98,60.0,59.94,59.94,155591.0,45.7363,45.7515,45.7058,45.7058,155591.0
2016-12-14 12:35:00,59.95,59.96,59.87,59.9,242544.0,45.7134,45.721,45.6524,45.6753,242544.0
2016-12-14 12:40:00,59.9,59.96,59.88,59.94,162205.0,45.6753,45.721,45.66,45.7058,162205.0
2016-12-14 12:45:00,59.94,59.98,59.92,59.98,124819.0,45.7058,45.7363,45.6905,45.7363,124819.0
2016-12-14 12:50:00,59.98,60.0,59.94,59.97,122295.0,45.7363,45.7515,45.7058,45.7286,122295.0
2016-12-14 12:55:00,59.98,60.02,59.95,59.99,184366.0,45.7363,45.7668,45.7134,45.7439,184366.0
2016-12-14 13:00:00,59.99,60.04,59.98,60.0,180773.0,45.7439,45.782,45.7363,45.7515,180773.0
2016-12-14 13:05:00,60.0,60.02,59.95,59.97,100076.0,45.7515,45.7668,45.7134,45.7286,100076.0
2016-12-14 13:10:00,59.97,60.01,59.96,60.01,164821.0,45.7286,45.7591,45.721,45.7591,164821.0
2016-12-14 13:15:00,60.01,60.04,59.97,60.01,77405.0,45.7591,45.782,45.7286,45.7591,77405.0
2016-12-14 13:20:00,60.02,60.06,60.02,60.04,124190.0,45.7668,45.7973,45.7668,45.782,124190.0
2016-12-14 13:25:00,60.04,60.06,60.0,60.02,411601.0,45.782,45.7973,45.7515,45.7668,411601.0
2016-12-14 13:30:00,60.02,60.03,59.98,60.0,227589.0,45.7668,45.7744,45.7363,45.7515,227589.0
2016-12-14 13:35:00,60.01,60.03,59.96,59.98,260572.0,45.7591,45.7744,45.721,45.7363,260572.0
2016-12-14 13:40:00,59.98,60.01,59.95,59.97,129366.0,45.7363,45.7591,45.7134,45.7286,129366.0
2016-12-14 13:45:00,59.96,60.0,59.9,59.97,188032.0,45.721,45.7515,45.6753,45.7286,188032.0
2016-12-14 13:50:00,59.96,59.97,59.9,59.94,132212.0,45.721,45.7286,45.6753,45.7058,132212.0
2016-12-14 13:55:00,59.93,59.98,59.9,59.97,114900.0,45.6981,45.7363,45.6753,45.7286,114900.0
2016-12-14 14:00:00,59.96,60.7,59.89,60.66,1405949.0,45.721,46.2853,45.6676,46.2548,1405949.0
2016-12-14 14:05:00,60.66,60.8,60.33,60.63,1044797.0,46.2548,46.3615,46.0031,46.2319,1044797.0
2016-12-14 14:10:00,60.59,60.69,60.51,60.6,724888.0,46.2014,46.2777,46.1404,46.209,724888.0
2016-12-14 14:15:00,60.59,60.68,60.43,60.55,652169.0,46.2014,46.27,46.0794,46.1709,652169.0
2016-12-14 14:20:00,60.56,60.58,60.21,60.24,601752.0,46.1785,46.1938,45.9116,45.9345,601752.0
2016-12-14 14:25:00,60.25,60.27,59.06,59.1,1143653.0,45.9421,45.9574,45.0347,45.0652,1143653.0
2016-12-14 14:30:00,59.1,59.8,59.08,59.69,722100.0,45.0652,45.599,45.05,45.5151,722100.0
2016-12-14 14:35:00,59.7,59.79,59.55,59.73,536370.0,45.5228,45.5914,45.4084,45.5456,536370.0
2016-12-14 14:40:00,59.73,59.92,59.63,59.67,619790.0,45.5456,45.6905,45.4694,45.4999,619790.0
2016-12-14 14:45:00,59.68,59.75,59.45,59.64,527663.0,45.5075,45.5609,45.3321,45.477,527663.0
2016-12-14 14:50:00,59.63,59.71,59.4,59.5,328745.0,45.4694,45.5304,45.294,45.3702,328745.0
2016-12-14 14:55:00,59.49,59.53,59.37,59.44,528515.0,45.3626,45.3931,45.2711,45.3245,528515.0
2016-12-14 15:00:00,59.44,59.66,59.4,59.56,432532.0,45.3245,45.4923,45.294,45.416,432532.0
2016-12-14 15:05:00,59.57,59.81,59.38,59.4,518156.0,45.4236,45.6066,45.2787,45.294,518156.0
2016-12-14 15:10:00,59.39,59.56,59.28,59.48,405322.0,45.2864,45.416,45.2025,45.355,405322.0
2016-12-14 15:15:00,59.48,59.48,59.27,59.39,364350.0,45.355,45.355,45.1949,45.2864,364350.0
2016-12-14 15:20:00,59.38,59.49,59.33,59.43,394517.0,45.2787,45.3626,45.2406,45.3169,394517.0
2016-12-14 15:25:00,59.42,59.52,59.4,59.42,613368.0,45.3092,45.3855,45.294,45.3092,613368.0
2016-12-14 15:30:00,59.42,59.74,59.42,59.73,932344.0,45.3092,45.5533,45.3092,45.5456,932344.0
2016-12-14 15:35:00,59.73,59.9,59.68,59.85,476778.0,45.5456,45.6753,45.5075,45.6371,476778.0
2016-12-14 15:40:00,59.85,59.87,59.61,59.64,550963.0,45.6371,45.6524,45.4541,45.477,550963.0
2016-12-14 15:45:00,59.63,59.76,59.61,59.68,518366.0,45.4694,45.5685,45.4541,45.5075,518366.0
2016-12-14 15:50:00,59.67,59.71,59.52,59.67,727410.0,45.4999,45.5304,45.3855,45.4999,727410.0
2016-12-14 15:55:00,59.67,59.7,59.35,59.46,1420707.0,45.4999,45.5228,45.2559,45.3397,1420707.0
2016-12-15 09:30:00,60.1,60.37,59.76,60.03,1123584.0,45.8278,46.0336,45.5685,45.7744,1123584.0
2016-12-15 09:35:00,60.04,60.1,59.56,59.93,542016.0,45.782,45.8278,45.416,45.6981,542016.0
2016-12-15 09:40:00,59.93,60.35,59.91,60.32,660056.0,45.6981,46.0184,45.6829,45.9955,660056.0
2016-12-15 09:45:00,60.31,60.5,60.17,60.36,662998.0,45.9879,46.1328,45.8811,46.026,662998.0
2016-12-15 09:50:00,60.37,60.58,60.35,60.53,433502.0,46.0336,46.1938,46.0184,46.1556,433502.0
2016-12-15 09:55:00,60.52,60.56,60.32,60.44,449838.0,46.148,46.1785,45.9955,46.087,449838.0
2016-12-15 10:00:00,60.42,60.55,60.42,60.44,410555.0,46.0718,46.1709,46.0718,46.087,410555.0
2016-12-15 10:05:00,60.45,60.62,60.39,60.48,358932.0,46.0946,46.2243,46.0489,46.1175,358932.0
2016-12-15 10:10:00,60.48,60.48,60.28,60.39,373193.0,46.1175,46.1175,45.965,46.0489,373193.0
2016-12-15 10:15:00,60.39,60.48,60.27,60.28,266960.0,46.0489,46.1175,45.9574,45.965,266960.0
2016-12-15 10:20:00,60.29,60.34,60.06,60.13,383681.0,45.9726,46.0108,45.7973,45.8506,383681.0
2016-12-15 10:25:00,60.14,60.29,60.14,60.25,332832.0,45.8583,45.9726,45.8583,45.9421,332832.0
2016-12-15 10:30:00,60.25,60.42,60.24,60.39,311465.0,45.9421,46.0718,45.9345,46.0489,311465.0
2016-12-15 10:35:00,60.39,60.41,60.25,60.26,345626.0,46.0489,46.0641,45.9421,45.9498,345626.0
2016-12-15 10:40:00,60.26,60.26,60.11,60.18,360901.0,45.9498,45.9498,45.8354,45.8888,360901.0
2016-12-15 10:45:00,60.17,60.17,59.89,60.08,317664.0,45.8811,45.8811,45.6676,45.8125,317664.0
2016-12-15 10:50:00,60.08,60.18,60.03,60.16,249738.0,45.8125,45.8888,45.7744,45.8735,249738.0
2016-12-15 10:55:00,60.16,60.17,60.0,60.02,255838.0,45.8735,45.8811,45.7515,45.7668,255838.0
2016-12-15 11:00:00,60.02,60.2,60.02,60.15,291502.0,45.7668,45.904,45.7668,45.8659,291502.0
2016-12-15 11:05:00,60.16,60.43,60.16,60.39,445245.0,45.8735,46.0794,45.8735,46.0489,445245.0
2016-12-15 11:10:00,60.38,60.48,60.35,60.41,257225.0,46.0413,46.1175,46.0184,46.0641,257225.0
2016-12-15 11:15:00,60.42,60.51,60.39,60.51,268398.0,46.0718,46.1404,46.0489,46.1404,268398.0
2016-12-15 11:20:00,60.5,60.53,60.44,60.51,229985.0,46.1328,46.1556,46.087,46.1404,229985.0
2016-12-15 11:25:00,60.51,60.52,60.41,60.42,213544.0,46.1404,46.148,46.0641,46.0718,213544.0
2016-12-15 11:30:00,60.42,60.45,60.36,60.43,130697.0,46.0718,46.0946,46.026,46.0794,130697.0
2016-12-15 11:35:00,60.43,60.5,60.4,60.49,164862.0,46.0794,46.1328,46.0565,46.1251,164862.0
2016-12-15 11:40:00,60.49,60.58,60.49,60.56,346698.0,46.1251,46.1938,46.1251,46.1785,346698.0
2016-12-15 11:45:00,60.55,60.58,60.48,60.56,215631.0,46.1709,46.1938,46.1175,46.1785,215631.0
2016-12-15 11:50:00,60.56,60.6,60.54,60.58,156908.0,46.1785,46.209,46.1633,46.1938,156908.0
2016-12-15 11:55:00,60.57,60.57,60.46,60.54,147382.0,46.1861,46.1861,46.1023,46.1633,147382.0
2016-12-15 12:00:00,60.54,60.56,60.42,60.43,168227.0,46.1633,46.1785,46.0718,46.0794,168227.0
2016-12-15 12:05:00,60.42,60.45,60.37,60.45,236317.0,46.0718,46.0946,46.0336,46.0946,236317.0
2016-12-15 12:10:00,60.46,60.49,60.42,60.44,175554.0,46.1023,46.1251,46.0718,46.087,175554.0
2016-12-15 12:15:00,60.43,60.48,60.37,60.43,197129.0,46.0794,46.1175,46.0336,46.0794,197129.0
2016-12-15 12:20:00,60.43,60.44,60.33,60.34,125017.0,46.0794,46.087,46.0031,46.0108,125017.0
2016-12-15 12:25:00,60.34,60.39,60.3,60.38,142516.0,46.0108,46.0489,45.9803,46.0413,142516.0
2016-12-15 12:30:00,60.38,60.42,60.34,60.38,105446.0,46.0413,46.0718,46.0108,46.0413,105446.0
2016-12-15 12:35:00,60.38,60.42,60.32,60.34,152860.0,46.0413,46.0718,45.9955,46.0108,152860.0
2016-12-15 12:40:00,60.33,60.4,60.3,60.36,169484.0,46.0031,46.0565,45.9803,46.026,169484.0
2016-12-15 12:45:00,60.37,60.41,60.35,60.39,110018.0,46.0336,46.0641,46.0184,46.0489,110018.0
2016-12-15 12:50:00,60.38,60.39,60.13,60.16,255602.0,46.0413,46.0489,45.8506,45.8735,255602.0
2016-12-15 12:55:00,60.15,60.39,60.15,60.38,167426.0,45.8659,46.0489,45.8659,46.0413,167426.0
2016-12-15 13:00:00,60.39,60.47,60.36,60.46,143446.0,46.0489,46.1099,46.026,46.1023,143446.0
2016-12-15 13:05:00,60.46,60.54,60.44,60.5,124930.0,46.1023,46.1633,46.087,46.1328,124930.0
2016-12-15 13:10:00,60.5,60.52,60.41,60.44,111852.0,46.1328,46.148,46.0641,46.087,111852.0
2016-12-15 13:15:00,60.44,60.48,60.42,60.47,102719.0,46.087,46.1175,46.0718,46.1099,102719.0
2016-12-15 13:20:00,60.48,60.49,60.39,60.41,162322.0,46.1175,46.1251,46.0489,46.0641,162322.0
2016-12-15 13:25:00,60.41,60.45,60.36,60.41,110842.0,46.0641,46.0946,46.026,46.0641,110842.0
2016-12-15 13:30:00,60.41,60.44,60.38,60.44,138086.0,46.0641,46.087,46.0413,46.087,138086.0
2016-12-15 13:35:00,60.44,60.49,60.34,60.38,146855.0,46.087,46.1251,46.0108,46.0413,146855.0
2016-12-15 13:40:00,60.38,60.43,60.35,60.38,98144.0,46.0413,46.0794,46.0184,46.0413,98144.0
2016-12-15 13:45:00,60.39,60.39,60.28,60.34,140708.0,46.0489,46.0489,45.965,46.0108,140708.0
2016-12-15 13:50:00,60.35,60.4,60.21,60.25,210940.0,46.0184,46.0565,45.9116,45.9421,210940.0
2016-12-15 13:55:00,60.25,60.35,60.22,60.32,182542.0,45.9421,46.0184,45.9193,45.9955,182542.0
2016-12-15 14:00:00,60.33,60.37,60.25,60.35,188576.0,46.0031,46.0336,45.9421,46.0184,188576.0
2016-12-15 14:05:00,60.35,60.39,60.35,60.36,139966.0,46.0184,46.0489,46.0184,46.026,139966.0
2016-12-15 14:10:00,60.36,60.4,60.31,60.38,115324.0,46.026,46.0565,45.9879,46.0413,115324.0
2016-12-15 14:15:00,60.39,60.44,60.37,60.43,226288.0,46.0489,46.087,46.0336,46.0794,226288.0
2016-12-15 14:20:00,60.44,60.49,60.36,60.36,198551.0,46.087,46.1251,46.026,46.026,198551.0
2016-12-15 14:25:00,60.36,60.46,60.31,60.45,170759.0,46.026,46.1023,45.9879,46.0946,170759.0
2016-12-15 14:30:00,60.44,60.5,60.42,60.43,126196.0,46.087,46.1328,46.0718,46.0794,126196.0
2016-12-15 14:35:00,60.42,60.48,60.39,60.42,146742.0,46.0718,46.1175,46.0489,46.0718,146742.0
2016-12-15 14:40:00,60.43,60.44,60.29,60.35,191263.0,46.0794,46.087,45.9726,46.0184,191263.0
2016-12-15 14:45:00,60.35,60.36,60.28,60.33,134915.0,46.0184,46.026,45.965,46.0031,134915.0
2016-12-15 14:50:00,60.32,60.37,60.31,60.36,151583.0,45.9955,46.0336,45.9879,46.026,151583.0
2016-12-15 14:55:00,60.35,60.38,60.3,60.34,130666.0,46.0184,46.0413,45.9803,46.0108,130666.0
2016-12-15 15:00:00,60.34,60.47,60.29,60.44,244324.0,46.0108,46.1099,45.9726,46.087,244324.0
2016-12-15 15:05:00,60.44,60.5,60.43,60.47,145843.0,46.087,46.1328,46.0794,46.1099,145843.0
2016-12-15 15:10:00,60.47,60.49,60.43,60.48,94672.0,46.1099,46.1251,46.0794,46.1175,94672.0
2016-12-15 15:15:00,60.48,60.5,60.43,60.46,139474.0,46.1175,46.1328,46.0794,46.1023,139474.0
2016-12-15 15:20:00,60.45,60.48,60.42,60.42,167902.0,46.0946,46.1175,46.0718,46.0718,167902.0
2016-12-15 15:25:00,60.43,60.45,60.34,60.37,185240.0,46.0794,46.0946,46.0108,46.0336,185240.0
2016-12-15 15:30:00,60.38,60.41,60.33,60.35,249393.0,46.0413,46.0641,46.0031,46.0184,249393.0
2016-12-15 15:35:00,60.35,60.36,60.17,60.25,336562.0,46.0184,46.026,45.8811,45.9421,336562.0
2016-12-15 15:40:00,60.25,60.35,60.2,60.33,258037.0,45.9421,46.0184,45.904,46.0031,258037.0
2016-12-15 15:45:00,60.33,60.37,60.2,60.2,349963.0,46.0031,46.0336,45.904,45.904,349963.0
2016-12-15 15:50:00,60.21,60.35,60.2,60.32,353406.0,45.9116,46.0184,45.904,45.9955,353406.0
2016-12-15 15:55:00,60.31,60.31,60.19,60.23,523650.0,45.9879,45.9879,45.8964,45.9269,523650.0
2016-12-16 09:30:00,60.59,60.61,60.06,60.2,2776787.0,46.2014,46.2167,45.7973,45.904,2776787.0
2016-12-16 09:35:00,60.2,60.27,60.03,60.18,522293.0,45.904,45.9574,45.7744,45.8888,522293.0
2016-12-16 09:40:00,60.18,60.24,60.01,60.11,388949.0,45.8888,45.9345,45.7591,45.8354,388949.0
2016-12-16 09:45:00,60.11,60.25,60.1,60.13,379713.0,45.8354,45.9421,45.8278,45.8506,379713.0
2016-12-16 09:50:00,60.13,60.15,60.0,60.04,341013.0,45.8506,45.8659,45.7515,45.782,341013.0
2016-12-16 09:55:00,60.05,60.17,59.98,60.17,436940.0,45.7896,45.8811,45.7363,45.8811,436940.0
2016-12-16 10:00:00,60.17,60.18,60.0,60.02,276337.0,45.8811,45.8888,45.7515,45.7668,276337.0
2016-12-16 10:05:00,60.01,60.09,59.96,60.01,316566.0,45.7591,45.8201,45.721,45.7591,316566.0
2016-12-16 10:10:00,60.02,60.17,60.0,60.17,210184.0,45.7668,45.8811,45.7515,45.8811,210184.0
2016-12-16 10:15:00,60.17,60.33,60.15,60.31,302921.0,45.8811,46.0031,45.8659,45.9879,302921.0
2016-12-16 10:20:00,60.31,60.32,60.16,60.16,168194.0,45.9879,45.9955,45.8735,45.8735,168194.0
2016-12-16 10:25:00,60.16,60.27,60.14,60.27,124582.0,45.8735,45.9574,45.8583,45.9574,124582.0
2016-12-16 10:30:00,60.27,60.28,60.14,60.16,269395.0,45.9574,45.965,45.8583,45.8735,269395.0
2016-12-16 10:35:00,60.17,60.29,60.15,60.28,235418.0,45.8811,45.9726,45.8659,45.965,235418.0
2016-12-16 10:40:00,60.28,60.44,60.27,60.42,297665.0,45.965,46.087,45.9574,46.0718,297665.0
2016-12-16 10:45:00,60.41,60.5,60.4,60.49,221130.0,46.0641,46.1328,46.0565,46.1251,221130.0
2016-12-16 10:50:00,60.5,60.5,60.37,60.4,303809.0,46.1328,46.1328,46.0336,46.0565,303809.0
2016-12-16 10:55:00,60.4,60.47,60.37,60.45,162138.0,46.0565,46.1099,46.0336,46.0946,162138.0
2016-12-16 11:00:00,60.45,60.45,60.25,60.26,228391.0,46.0946,46.0946,45.9421,45.9498,228391.0
2016-12-16 11:05:00,60.26,60.32,60.23,60.24,255064.0,45.9498,45.9955,45.9269,45.9345,255064.0
2016-12-16 11:10:00,60.24,60.29,60.2,60.22,273969.0,45.9345,45.9726,45.904,45.9193,273969.0
2016-12-16 11:15:00,60.21,60.24,60.09,60.09,321439.0,45.9116,45.9345,45.8201,45.8201,321439.0
2016-12-16 11:20:00,60.1,60.1,59.95,59.96,478037.0,45.8278,45.8278,45.7134,45.721,478037.0
2016-12-16 11:25:00,59.96,59.99,59.81,59.85,247276.0,45.721,45.7439,45.6066,45.6371,247276.0
2016-12-16 11:30:00,59.84,59.97,59.82,59.95,223962.0,45.6295,45.7286,45.6143,45.7134,223962.0
2016-12-16 11:35:00,59.95,60.07,59.94,60.01,173273.0,45.7134,45.8049,45.7058,45.7591,173273.0
2016-12-16 11:40:00,60.0,60.1,59.96,60.08,156105.0,45.7515,45.8278,45.721,45.8125,156105.0
2016-12-16 11:45:00,60.08,60.11,60.01,60.06,128056.0,45.8125,45.8354,45.7591,45.7973,128056.0
2016-12-16 11:50:00,60.06,60.19,60.05,60.15,147625.0,45.7973,45.8964,45.7896,45.8659,147625.0
2016-12-16 11:55:00,60.15,60.26,60.15,60.24,172835.0,45.8659,45.9498,45.8659,45.9345,172835.0
2016-12-16 12:00:00,60.23,60.28,60.11,60.11,152714.0,45.9269,45.965,45.8354,45.8354,152714.0
2016-12-16 12:05:00,60.11,60.12,60.02,60.04,127640.0,45.8354,45.843,45.7668,45.782,127640.0
2016-12-16 12:10:00,60.05,60.05,59.98,59.98,80039.0,45.7896,45.7896,45.7363,45.7363,80039.0
2016-12-16 12:15:00,59.99,60.04,59.96,59.97,114298.0,45.7439,45.782,45.721,45.7286,114298.0
2016-12-16 12:20:00,59.97,60.03,59.96,59.99,116121.0,45.7286,45.7744,45.721,45.7439,116121.0
2016-12-16 12:25:00,59.99,60.04,59.98,60.01,126626.0,45.7439,45.782,45.7363,45.7591,126626.0
2016-12-16 12:30:00,60.02,60.02,59.88,59.93,203881.0,45.7668,45.7668,45.66,45.6981,203881.0
2016-12-16 12:35:00,59.92,59.96,59.9,59.93,121869.0,45.6905,45.721,45.6753,45.6981,121869.0
2016-12-16 12:40:00,59.94,59.97,59.84,59.86,124869.0,45.7058,45.7286,45.6295,45.6448,124869.0
2016-12-16 12:45:00,59.85,59.93,59.83,59.9,139165.0,45.6371,45.6981,45.6219,45.6753,139165.0
2016-12-16 12:50:00,59.9,59.9,59.79,59.82,242778.0,45.6753,45.6753,45.5914,45.6143,242778.0
2016-12-16 12:55:00,59.82,59.92,59.81,59.9,102494.0,45.6143,45.6905,45.6066,45.6753,102494.0
2016-12-16 13:00:00,59.91,59.94,59.87,59.88,124105.0,45.6829,45.7058,45.6524,45.66,124105.0
2016-12-16 13:05:00,59.88,59.91,59.78,59.84,175266.0,45.66,45.6829,45.5838,45.6295,175266.0
2016-12-16 13:10:00,59.83,59.83,59.72,59.75,157740.0,45.6219,45.6219,45.538,45.5609,157740.0
2016-12-16 13:15:00,59.75,59.75,59.67,59.73,144351.0,45.5609,45.5609,45.4999,45.5456,144351.0
2016-12-16 13:20:00,59.73,59.85,59.71,59.78,145109.0,45.5456,45.6371,45.5304,45.5838,145109.0
2016-12-16 13:25:00,59.77,59.8,59.68,59.7,86040.0,45.5761,45.599,45.5075,45.5228,86040.0
2016-12-16 13:30:00,59.7,59.75,59.66,59.73,120975.0,45.5228,45.5609,45.4923,45.5456,120975.0
2016-12-16 13:35:00,59.72,59.76,59.7,59.75,147030.0,45.538,45.5685,45.5228,45.5609,147030.0
2016-12-16 13:40:00,59.76,59.83,59.76,59.77,135900.0,45.5685,45.6219,45.5685,45.5761,135900.0
2016-12-16 13:45:00,59.78,59.81,59.74,59.76,143612.0,45.5838,45.6066,45.5533,45.5685,143612.0
2016-12-16 13:50:00,59.77,59.89,59.76,59.87,237063.0,45.5761,45.6676,45.5685,45.6524,237063.0
2016-12-16 13:55:00,59.87,59.91,59.84,59.91,144307.0,45.6524,45.6829,45.6295,45.6829,144307.0
2016-12-16 14:00:00,59.91,59.93,59.79,59.82,173700.0,45.6829,45.6981,45.5914,45.6143,173700.0
2016-12-16 14:05:00,59.81,59.84,59.73,59.82,169624.0,45.6066,45.6295,45.5456,45.6143,169624.0
2016-12-16 14:10:00,59.82,59.91,59.79,59.91,118114.0,45.6143,45.6829,45.5914,45.6829,118114.0
2016-12-16 14:15:00,59.9,59.91,59.83,59.85,139792.0,45.6753,45.6829,45.6219,45.6371,139792.0
2016-12-16 14:20:00,59.84,59.87,59.77,59.86,96524.0,45.6295,45.6524,45.5761,45.6448,96524.0
2016-12-16 14:25:00,59.86,59.87,59.81,59.85,95700.0,45.6448,45.6524,45.6066,45.6371,95700.0
2016-12-16 14:30:00,59.85,59.9,59.82,59.9,107627.0,45.6371,45.6753,45.6143,45.6753,107627.0
2016-12-16 14:35:00,59.89,59.95,59.88,59.89,140090.0,45.6676,45.7134,45.66,45.6676,140090.0
2016-12-16 14:40:00,59.89,59.98,59.89,59.98,143734.0,45.6676,45.7363,45.6676,45.7363,143734.0
2016-12-16 14:45:00,59.97,60.02,59.91,59.91,186862.0,45.7286,45.7668,45.6829,45.6829,186862.0
2016-12-16 14:50:00,59.9,59.96,59.88,59.9,94439.0,45.6753,45.721,45.66,45.6753,94439.0
2016-12-16 14:55:00,59.9,59.94,59.88,59.92,90636.0,45.6753,45.7058,45.66,45.6905,90636.0
2016-12-16 15:00:00,59.92,59.92,59.76,59.77,121509.0,45.6905,45.6905,45.5685,45.5761,121509.0
2016-12-16 15:05:00,59.77,59.82,59.69,59.72,154729.0,45.5761,45.6143,45.5151,45.538,154729.0
2016-12-16 15:10:00,59.71,59.77,59.69,59.77,145607.0,45.5304,45.5761,45.5151,45.5761,145607.0
2016-12-16 15:15:00,59.77,59.79,59.71,59.76,156575.0,45.5761,45.5914,45.5304,45.5685,156575.0
2016-12-16 15:20:00,59.76,59.79,59.66,59.72,200760.0,45.5685,45.5914,45.4923,45.538,200760.0
2016-12-16 15:25:00,59.72,59.79,59.68,59.78,288654.0,45.538,45.5914,45.5075,45.5838,288654.0
2016-12-16 15:30:00,59.78,59.83,59.75,59.82,294197.0,45.5838,45.6219,45.5609,45.6143,294197.0
2016-12-16 15:35:00,59.82,59.84,59.71,59.75,312029.0,45.6143,45.6295,45.5304,45.5609,312029.0
2016-12-16 15:40:00,59.75,59.78,59.68,59.68,267209.0,45.5609,45.5838,45.5075,45.5075,267209.0
2016-12-16 15:45:00,59.68,59.8,59.68,59.76,310622.0,45.5075,45.599,45.5075,45.5685,310622.0
2016-12-16 15:50:00,59.76,59.78,59.68,59.7,401832.0,45.5685,45.5838,45.5075,45.5228,401832.0
2016-12-16 15:55:00,59.71,59.78,59.63,59.75,917493.0,45.5304,45.5838,45.4694,45.5609,917493.0
2016-12-19 09:30:00,59.49,59.75,59.39,59.71,544006.0,45.3626,45.5609,45.2864,45.5304,544006.0
2016-12-19 09:35:00,59.71,59.76,59.55,59.66,402412.0,45.5304,45.5685,45.4084,45.4923,402412.0
2016-12-19 09:40:00,59.67,59.67,59.15,59.2,588843.0,45.4999,45.4999,45.1034,45.1415,588843.0
2016-12-19 09:45:00,59.2,59.4,59.16,59.29,366694.0,45.1415,45.294,45.111,45.2101,366694.0
2016-12-19 09:50:00,59.28,59.35,59.22,59.25,389839.0,45.2025,45.2559,45.1567,45.1796,389839.0
2016-12-19 09:55:00,59.25,59.28,59.15,59.2,333577.0,45.1796,45.2025,45.1034,45.1415,333577.0
2016-12-19 10:00:00,59.2,59.38,59.19,59.31,251528.0,45.1415,45.2787,45.1339,45.2254,251528.0
2016-12-19 10:05:00,59.31,59.32,59.23,59.23,185881.0,45.2254,45.233,45.1644,45.1644,185881.0
2016-12-19 10:10:00,59.24,59.52,59.24,59.44,275704.0,45.172,45.3855,45.172,45.3245,275704.0
2016-12-19 10:15:00,59.45,59.5,59.43,59.48,179788.0,45.3321,45.3702,45.3169,45.355,179788.0
2016-12-19 10:20:00,59.48,59.65,59.46,59.64,218480.0,45.355,45.4846,45.3397,45.477,218480.0
2016-12-19 10:25:00,59.64,59.75,59.6,59.61,248572.0,45.477,45.5609,45.4465,45.4541,248572.0
2016-12-19 10:30:00,59.61,59.71,59.6,59.6,217179.0,45.4541,45.5304,45.4465,45.4465,217179.0
2016-12-19 10:35:00,59.6,59.66,59.55,59.57,218416.0,45.4465,45.4923,45.4084,45.4236,218416.0
2016-12-19 10:40:00,59.57,59.62,59.51,59.54,186272.0,45.4236,45.4618,45.3779,45.4007,186272.0
2016-12-19 10:45:00,59.54,59.57,59.5,59.57,128840.0,45.4007,45.4236,45.3702,45.4236,128840.0
2016-12-19 10:50:00,59.57,59.7,59.54,59.68,137008.0,45.4236,45.5228,45.4007,45.5075,137008.0
2016-12-19 10:55:00,59.68,59.78,59.66,59.77,153672.0,45.5075,45.5838,45.4923,45.5761,153672.0
2016-12-19 11:00:00,59.77,59.77,59.67,59.7,170857.0,45.5761,45.5761,45.4999,45.5228,170857.0
2016-12-19 11:05:00,59.7,59.74,59.64,59.68,141433.0,45.5228,45.5533,45.477,45.5075,141433.0
2016-12-19 11:10:00,59.69,59.7,59.56,59.57,196353.0,45.5151,45.5228,45.416,45.4236,196353.0
2016-12-19 11:15:00,59.58,59.61,59.47,59.51,160655.0,45.4312,45.4541,45.3474,45.3779,160655.0
2016-12-19 11:20:00,59.51,59.52,59.31,59.33,175426.0,45.3779,45.3855,45.2254,45.2406,175426.0
2016-12-19 11:25:00,59.34,59.38,59.14,59.22,295307.0,45.2482,45.2787,45.0957,45.1567,295307.0
2016-12-19 11:30:00,59.22,59.31,59.21,59.3,280231.0,45.1567,45.2254,45.1491,45.2177,280231.0
2016-12-19 11:35:00,59.3,59.33,59.28,59.3,129439.0,45.2177,45.2406,45.2025,45.2177,129439.0
2016-12-19 11:40:00,59.3,59.33,59.12,59.14,205651.0,45.2177,45.2406,45.0805,45.0957,205651.0
2016-12-19 11:45:00,59.14,59.17,59.1,59.13,150783.0,45.0957,45.1186,45.0652,45.0881,150783.0
2016-12-19 11:50:00,59.13,59.18,59.08,59.09,140284.0,45.0881,45.1262,45.05,45.0576,140284.0
2016-12-19 11:55:00,59.1,59.13,58.97,58.98,192342.0,45.0652,45.0881,44.9661,44.9737,192342.0
2016-12-19 12:00:00,58.97,59.02,58.92,58.97,272271.0,44.9661,45.0042,44.928,44.9661,272271.0
2016-12-19 12:05:00,58.97,59.15,58.93,59.13,219482.0,44.9661,45.1034,44.9356,45.0881,219482.0
2016-12-19 12:10:00,59.13,59.13,59.01,59.03,237327.0,45.0881,45.0881,44.9966,45.0119,237327.0
2016-12-19 12:15:00,59.02,59.1,59.01,59.07,145546.0,45.0042,45.0652,44.9966,45.0424,145546.0
2016-12-19 12:20:00,59.08,59.16,59.07,59.15,128024.0,45.05,45.111,45.0424,45.1034,128024.0
2016-12-19 12:25:00,59.14,59.2,59.11,59.19,99724.0,45.0957,45.1415,45.0729,45.1339,99724.0
2016-12-19 12:30:00,59.19,59.29,59.18,59.26,139995.0,45.1339,45.2101,45.1262,45.1872,139995.0
2016-12-19 12:35:00,59.26,59.31,59.25,59.28,147811.0,45.1872,45.2254,45.1796,45.2025,147811.0
2016-12-19 12:40:00,59.27,59.29,59.23,59.25,136751.0,45.1949,45.2101,45.1644,45.1796,136751.0
2016-12-19 12:45:00,59.26,59.29,59.18,59.18,108231.0,45.1872,45.2101,45.1262,45.1262,108231.0
2016-12-19 12:50:00,59.18,59.29,59.18,59.26,108821.0,45.1262,45.2101,45.1262,45.1872,108821.0
2016-12-19 12:55:00,59.27,59.31,59.24,59.3,115866.0,45.1949,45.2254,45.172,45.2177,115866.0
2016-12-19 13:00:00,59.29,59.4,59.28,59.37,86581.0,45.2101,45.294,45.2025,45.2711,86581.0
2016-12-19 13:05:00,59.36,59.38,59.33,59.36,72409.0,45.2635,45.2787,45.2406,45.2635,72409.0
2016-12-19 13:10:00,59.36,59.41,59.32,59.4,109966.0,45.2635,45.3016,45.233,45.294,109966.0
2016-12-19 13:15:00,59.4,59.42,59.35,59.36,123197.0,45.294,45.3092,45.2559,45.2635,123197.0
2016-12-19 13:20:00,59.35,59.38,59.31,59.36,106573.0,45.2559,45.2787,45.2254,45.2635,106573.0
2016-12-19 13:25:00,59.36,59.38,59.32,59.37,89580.0,45.2635,45.2787,45.233,45.2711,89580.0
2016-12-19 13:30:00,59.37,59.56,59.36,59.56,155215.0,45.2711,45.416,45.2635,45.416,155215.0
2016-12-19 13:35:00,59.55,59.6,59.53,59.55,181161.0,45.4084,45.4465,45.3931,45.4084,181161.0
2016-12-19 13:40:00,59.54,59.55,59.47,59.49,150101.0,45.4007,45.4084,45.3474,45.3626,150101.0
2016-12-19 13:45:00,59.48,59.54,59.47,59.49,133242.0,45.355,45.4007,45.3474,45.3626,133242.0
2016-12-19 13:50:00,59.5,59.59,59.48,59.58,110599.0,45.3702,45.4389,45.355,45.4312,110599.0
2016-12-19 13:55:00,59.59,59.61,59.56,59.58,89699.0,45.4389,45.4541,45.416,45.4312,89699.0
2016-12-19 14:00:00,59.59,59.62,59.53,59.58,129787.0,45.4389,45.4618,45.3931,45.4312,129787.0
2016-12-19 14:05:00,59.57,59.66,59.56,59.66,188137.0,45.4236,45.4923,45.416,45.4923,188137.0
2016-12-19 14:10:00,59.66,59.76,59.65,59.72,269886.0,45.4923,45.5685,45.4846,45.538,269886.0
2016-12-19 14:15:00,59.71,59.72,59.64,59.67,147203.0,45.5304,45.538,45.477,45.4999,147203.0
2016-12-19 14:20:00,59.67,59.68,59.62,59.64,185613.0,45.4999,45.5075,45.4618,45.477,185613.0
2016-12-19 14:25:00,59.65,59.73,59.65,59.7,116308.0,45.4846,45.5456,45.4846,45.5228,116308.0
2016-12-19 14:30:00,59.7,59.7,59.58,59.63,185748.0,45.5228,45.5228,45.4312,45.4694,185748.0
2016-12-19 14:35:00,59.63,59.68,59.6,59.61,110602.0,45.4694,45.5075,45.4465,45.4541,110602.0
2016-12-19 14:40:00,59.62,59.63,59.57,59.59,127878.0,45.4618,45.4694,45.4236,45.4389,127878.0
2016-12-19 14:45:00,59.59,59.6,59.53,59.59,101044.0,45.4389,45.4465,45.3931,45.4389,101044.0
2016-12-19 14:50:00,59.59,59.66,59.57,59.63,134908.0,45.4389,45.4923,45.4236,45.4694,134908.0
2016-12-19 14:55:00,59.62,59.67,59.6,59.61,112482.0,45.4618,45.4999,45.4465,45.4541,112482.0
2016-12-19 15:00:00,59.61,59.64,59.55,59.6,180892.0,45.4541,45.477,45.4084,45.4465,180892.0
2016-12-19 15:05:00,59.6,59.61,59.54,59.55,104271.0,45.4465,45.4541,45.4007,45.4084,104271.0
2016-12-19 15:10:00,59.55,59.59,59.53,59.57,168796.0,45.4084,45.4389,45.3931,45.4236,168796.0
2016-12-19 15:15:00,59.58,59.58,59.54,59.55,140395.0,45.4312,45.4312,45.4007,45.4084,140395.0
2016-12-19 15:20:00,59.55,59.55,59.47,59.51,166351.0,45.4084,45.4084,45.3474,45.3779,166351.0
2016-12-19 15:25:00,59.51,59.67,59.51,59.66,280111.0,45.3779,45.4999,45.3779,45.4923,280111.0
2016-12-19 15:30:00,59.65,59.66,59.6,59.65,137679.0,45.4846,45.4923,45.4465,45.4846,137679.0
2016-12-19 15:35:00,59.65,59.67,59.63,59.65,134323.0,45.4846,45.4999,45.4694,45.4846,134323.0
2016-12-19 15:40:00,59.64,59.73,59.62,59.71,267263.0,45.477,45.5456,45.4618,45.5304,267263.0
2016-12-19 15:45:00,59.71,59.72,59.65,59.68,200797.0,45.5304,45.538,45.4846,45.5075,200797.0
2016-12-19 15:50:00,59.68,59.71,59.66,59.69,235733.0,45.5075,45.5304,45.4923,45.5151,235733.0
2016-12-19 15:55:00,59.69,59.71,59.66,59.68,531338.0,45.5151,45.5304,45.4923,45.5075,531338.0
2016-12-20 09:30:00,59.92,60.3,59.92,60.24,869974.0,45.6905,45.9803,45.6905,45.9345,869974.0
2016-12-20 09:35:00,60.25,60.47,60.21,60.38,696559.0,45.9421,46.1099,45.9116,46.0413,696559.0
2016-12-20 09:40:00,60.38,60.39,60.18,60.28,295026.0,46.0413,46.0489,45.8888,45.965,295026.0
2016-12-20 09:45:00,60.29,60.4,60.25,60.37,265320.0,45.9726,46.0565,45.9421,46.0336,265320.0
2016-12-20 09:50:00,60.37,60.5,60.34,60.49,374547.0,46.0336,46.1328,46.0108,46.1251,374547.0
2016-12-20 09:55:00,60.5,60.7,60.49,60.7,661089.0,46.1328,46.2853,46.1251,46.2853,661089.0
2016-12-20 10:00:00,60.7,60.71,60.51,60.55,348205.0,46.2853,46.2929,46.1404,46.1709,348205.0
2016-12-20 10:05:00,60.55,60.62,60.48,60.58,374525.0,46.1709,46.2243,46.1175,46.1938,374525.0
2016-12-20 10:10:00,60.58,60.61,60.42,60.44,306264.0,46.1938,46.2167,46.0718,46.087,306264.0
2016-12-20 10:15:00,60.44,60.45,60.37,60.37,269003.0,46.087,46.0946,46.0336,46.0336,269003.0
2016-12-20 10:20:00,60.37,60.38,60.22,60.24,349137.0,46.0336,46.0413,45.9193,45.9345,349137.0
2016-12-20 10:25:00,60.24,60.25,60.12,60.14,375467.0,45.9345,45.9421,45.843,45.8583,375467.0
2016-12-20 10:30:00,60.13,60.17,59.95,59.98,409858.0,45.8506,45.8811,45.7134,45.7363,409858.0
2016-12-20 10:35:00,59.98,60.14,59.96,60.14,627914.0,45.7363,45.8583,45.721,45.8583,627914.0
2016-12-20 10:40:00,60.14,60.24,60.13,60.19,225355.0,45.8583,45.9345,45.8506,45.8964,225355.0
2016-12-20 10:45:00,60.2,60.26,60.14,60.15,182059.0,45.904,45.9498,45.8583,45.8659,182059.0
2016-12-20 10:50:00,60.15,60.23,60.09,60.14,199850.0,45.8659,45.9269,45.8201,45.8583,199850.0
2016-12-20 10:55:00,60.14,60.16,60.1,60.12,149680.0,45.8583,45.8735,45.8278,45.843,149680.0
2016-12-20 11:00:00,60.12,60.16,60.1,60.14,131706.0,45.843,45.8735,45.8278,45.8583,131706.0
2016-12-20 11:05:00,60.13,60.19,60.08,60.19,223037.0,45.8506,45.8964,45.8125,45.8964,223037.0
2016-12-20 11:10:00,60.19,60.26,60.17,60.25,113653.0,45.8964,45.9498,45.8811,45.9421,113653.0
2016-12-20 11:15:00,60.25,60.38,60.23,60.38,260774.0,45.9421,46.0413,45.9269,46.0413,260774.0
2016-12-20 11:20:00,60.38,60.4,60.32,60.37,282011.0,46.0413,46.0565,45.9955,46.0336,282011.0
2016-12-20 11:25:00,60.38,60.39,60.31,60.34,113370.0,46.0413,46.0489,45.9879,46.0108,113370.0
2016-12-20 11:30:00,60.34,60.34,60.15,60.2,215320.0,46.0108,46.0108,45.8659,45.904,215320.0
2016-12-20 11:35:00,60.2,60.23,60.16,60.19,126227.0,45.904,45.9269,45.8735,45.8964,126227.0
2016-12-20 11:40:00,60.2,60.28,60.15,60.27,119753.0,45.904,45.965,45.8659,45.9574,119753.0
2016-12-20 11:45:00,60.27,60.34,60.25,60.32,122072.0,45.9574,46.0108,45.9421,45.9955,122072.0
2016-12-20 11:50:00,60.32,60.33,60.2,60.24,164934.0,45.9955,46.0031,45.904,45.9345,164934.0
2016-12-20 11:55:00,60.24,60.24,60.1,60.14,219259.0,45.9345,45.9345,45.8278,45.8583,219259.0
2016-12-20 12:00:00,60.13,60.14,60.03,60.05,211688.0,45.8506,45.8583,45.7744,45.7896,211688.0
2016-12-20 12:05:00,60.05,60.14,60.0,60.01,206045.0,45.7896,45.8583,45.7515,45.7591,206045.0
2016-12-20 12:10:00,60.01,60.14,60.01,60.14,175270.0,45.7591,45.8583,45.7591,45.8583,175270.0
2016-12-20 12:15:00,60.14,60.18,60.07,60.08,136170.0,45.8583,45.8888,45.8049,45.8125,136170.0
2016-12-20 12:20:00,60.08,60.15,60.08,60.09,130548.0,45.8125,45.8659,45.8125,45.8201,130548.0
2016-12-20 12:25:00,60.08,60.12,60.06,60.08,105733.0,45.8125,45.843,45.7973,45.8125,105733.0
2016-12-20 12:30:00,60.08,60.16,60.07,60.16,119584.0,45.8125,45.8735,45.8049,45.8735,119584.0
2016-12-20 12:35:00,60.17,60.2,60.14,60.18,184739.0,45.8811,45.904,45.8583,45.8888,184739.0
2016-12-20 12:40:00,60.19,60.27,60.17,60.25,147385.0,45.8964,45.9574,45.8811,45.9421,147385.0
2016-12-20 12:45:00,60.26,60.28,60.22,60.27,95821.0,45.9498,45.965,45.9193,45.9574,95821.0
2016-12-20 12:50:00,60.26,60.34,60.26,60.31,98755.0,45.9498,46.0108,45.9498,45.9879,98755.0
2016-12-20 12:55:00,60.31,60.32,60.26,60.27,158500.0,45.9879,45.9955,45.9498,45.9574,158500.0
2016-12-20 13:00:00,60.26,60.34,60.26,60.34,111099.0,45.9498,46.0108,45.9498,46.0108,111099.0
2016-12-20 13:05:00,60.34,60.36,60.3,60.33,136969.0,46.0108,46.026,45.9803,46.0031,136969.0
2016-12-20 13:10:00,60.33,60.34,60.29,60.32,119446.0,46.0031,46.0108,45.9726,45.9955,119446.0
2016-12-20 13:15:00,60.33,60.35,60.24,60.25,140755.0,46.0031,46.0184,45.9345,45.9421,140755.0
2016-12-20 13:20:00,60.26,60.31,60.24,60.29,117052.0,45.9498,45.9879,45.9345,45.9726,117052.0
2016-12-20 13:25:00,60.29,60.33,60.26,60.3,131982.0,45.9726,46.0031,45.9498,45.9803,131982.0
2016-12-20 13:30:00,60.31,60.36,60.26,60.33,156907.0,45.9879,46.026,45.9498,46.0031,156907.0
2016-12-20 13:35:00,60.32,60.39,60.3,60.37,113450.0,45.9955,46.0489,45.9803,46.0336,113450.0
2016-12-20 13:40:00,60.37,60.37,60.29,60.36,111520.0,46.0336,46.0336,45.9726,46.026,111520.0
2016-12-20 13:45:00,60.36,60.4,60.35,60.37,95247.0,46.026,46.0565,46.0184,46.0336,95247.0
2016-12-20 13:50:00,60.37,60.42,60.35,60.4,89053.0,46.0336,46.0718,46.0184,46.0565,89053.0
2016-12-20 13:55:00,60.4,60.44,60.36,60.44,103452.0,46.0565,46.087,46.026,46.087,103452.0
2016-12-20 14:00:00,60.44,60.44,60.37,60.38,89247.0,46.087,46.087,46.0336,46.0413,89247.0
2016-12-20 14:05:00,60.39,60.41,60.36,60.39,69835.0,46.0489,46.0641,46.026,46.0489,69835.0
2016-12-20 14:10:00,60.4,60.44,60.37,60.41,129445.0,46.0565,46.087,46.0336,46.0641,129445.0
2016-12-20 14:15:00,60.41,60.5,60.39,60.46,165811.0,46.0641,46.1328,46.0489,46.1023,165811.0
2016-12-20 14:20:00,60.46,60.46,60.4,60.41,94490.0,46.1023,46.1023,46.0565,46.0641,94490.0
2016-12-20 14:25:00,60.41,60.45,60.41,60.44,107756.0,46.0641,46.0946,46.0641,46.087,107756.0
2016-12-20 14:30:00,60.44,60.48,60.36,60.39,162707.0,46.087,46.1175,46.026,46.0489,162707.0
2016-12-20 14:35:00,60.39,60.47,60.38,60.44,124840.0,46.0489,46.1099,46.0413,46.087,124840.0
2016-12-20 14:40:00,60.44,60.45,60.41,60.43,97305.0,46.087,46.0946,46.0641,46.0794,97305.0
2016-12-20 14:45:00,60.43,60.49,60.43,60.47,126045.0,46.0794,46.1251,46.0794,46.1099,126045.0
2016-12-20 14:50:00,60.47,60.5,60.45,60.46,92125.0,46.1099,46.1328,46.0946,46.1023,92125.0
2016-12-20 14:55:00,60.46,60.53,60.44,60.5,197025.0,46.1023,46.1556,46.087,46.1328,197025.0
2016-12-20 15:00:00,60.49,60.59,60.48,60.58,383345.0,46.1251,46.2014,46.1175,46.1938,383345.0
2016-12-20 15:05:00,60.58,60.6,60.54,60.57,267582.0,46.1938,46.209,46.1633,46.1861,267582.0
2016-12-20 15:10:00,60.57,60.6,60.56,60.59,211524.0,46.1861,46.209,46.1785,46.2014,211524.0
2016-12-20 15:15:00,60.58,60.67,60.57,60.64,296456.0,46.1938,46.2624,46.1861,46.2395,296456.0
2016-12-20 15:20:00,60.64,60.68,60.63,60.68,229263.0,46.2395,46.27,46.2319,46.27,229263.0
2016-12-20 15:25:00,60.68,60.73,60.64,60.72,299867.0,46.27,46.3082,46.2395,46.3005,299867.0
2016-12-20 15:30:00,60.72,60.77,60.66,60.76,203864.0,46.3005,46.3387,46.2548,46.331,203864.0
2016-12-20 15:35:00,60.76,60.77,60.67,60.75,181384.0,46.331,46.3387,46.2624,46.3234,181384.0
2016-12-20 15:40:00,60.75,60.77,60.7,60.74,315972.0,46.3234,46.3387,46.2853,46.3158,315972.0
2016-12-20 15:45:00,60.75,60.77,60.71,60.76,390808.0,46.3234,46.3387,46.2929,46.331,390808.0
2016-12-20 15:50:00,60.76,60.76,60.68,60.7,510381.0,46.331,46.331,46.27,46.2853,510381.0
2016-12-20 15:55:00,60.7,60.8,60.68,60.79,1018021.0,46.2853,46.3615,46.27,46.3539,1018021.0
2016-12-21 09:30:00,60.7,60.75,60.41,60.42,699763.0,46.2853,46.3234,46.0641,46.0718,699763.0
2016-12-21 09:35:00,60.42,60.45,60.21,60.22,436330.0,46.0718,46.0946,45.9116,45.9193,436330.0
2016-12-21 09:40:00,60.23,60.47,60.23,60.41,271034.0,45.9269,46.1099,45.9269,46.0641,271034.0
2016-12-21 09:45:00,60.42,60.57,60.42,60.49,238210.0,46.0718,46.1861,46.0718,46.1251,238210.0
2016-12-21 09:50:00,60.5,60.51,60.34,60.35,181370.0,46.1328,46.1404,46.0108,46.0184,181370.0
2016-12-21 09:55:00,60.36,60.41,60.33,60.36,179013.0,46.026,46.0641,46.0031,46.026,179013.0
2016-12-21 10:00:00,60.35,60.38,60.29,60.32,159124.0,46.0184,46.0413,45.9726,45.9955,159124.0
2016-12-21 10:05:00,60.32,60.49,60.31,60.45,150034.0,45.9955,46.1251,45.9879,46.0946,150034.0
2016-12-21 10:10:00,60.44,60.47,60.36,60.45,125889.0,46.087,46.1099,46.026,46.0946,125889.0
2016-12-21 10:15:00,60.45,60.49,60.42,60.48,136200.0,46.0946,46.1251,46.0718,46.1175,136200.0
2016-12-21 10:20:00,60.48,60.49,60.39,60.39,157376.0,46.1175,46.1251,46.0489,46.0489,157376.0
2016-12-21 10:25:00,60.4,60.41,60.35,60.35,146532.0,46.0565,46.0641,46.0184,46.0184,146532.0
2016-12-21 10:30:00,60.35,60.35,60.17,60.22,215107.0,46.0184,46.0184,45.8811,45.9193,215107.0
2016-12-21 10:35:00,60.22,60.29,60.21,60.26,212003.0,45.9193,45.9726,45.9116,45.9498,212003.0
2016-12-21 10:40:00,60.26,60.32,60.25,60.3,158580.0,45.9498,45.9955,45.9421,45.9803,158580.0
2016-12-21 10:45:00,60.3,60.31,60.27,60.29,156989.0,45.9803,45.9879,45.9574,45.9726,156989.0
2016-12-21 10:50:00,60.29,60.33,60.27,60.29,151641.0,45.9726,46.0031,45.9574,45.9726,151641.0
2016-12-21 10:55:00,60.29,60.33,60.22,60.23,240300.0,45.9726,46.0031,45.9193,45.9269,240300.0
2016-12-21 11:00:00,60.22,60.31,60.15,60.3,211709.0,45.9193,45.9879,45.8659,45.9803,211709.0
2016-12-21 11:05:00,60.3,60.39,60.28,60.37,134411.0,45.9803,46.0489,45.965,46.0336,134411.0
2016-12-21 11:10:00,60.37,60.44,60.36,60.39,150372.0,46.0336,46.087,46.026,46.0489,150372.0
2016-12-21 11:15:00,60.39,60.44,60.33,60.44,127509.0,46.0489,46.087,46.0031,46.087,127509.0
2016-12-21 11:20:00,60.44,60.49,60.43,60.48,131797.0,46.087,46.1251,46.0794,46.1175,131797.0
2016-12-21 11:25:00,60.47,60.49,60.43,60.45,111840.0,46.1099,46.1251,46.0794,46.0946,111840.0
2016-12-21 11:30:00,60.45,60.45,60.4,60.45,87828.0,46.0946,46.0946,46.0565,46.0946,87828.0
2016-12-21 11:35:00,60.44,60.53,60.41,60.51,239983.0,46.087,46.1556,46.0641,46.1404,239983.0
2016-12-21 11:40:00,60.51,60.51,60.45,60.45,141647.0,46.1404,46.1404,46.0946,46.0946,141647.0
2016-12-21 11:45:00,60.44,60.45,60.38,60.39,125691.0,46.087,46.0946,46.0413,46.0489,125691.0
2016-12-21 11:50:00,60.39,60.42,60.35,60.39,271176.0,46.0489,46.0718,46.0184,46.0489,271176.0
2016-12-21 11:55:00,60.39,60.41,60.37,60.38,127346.0,46.0489,46.0641,46.0336,46.0413,127346.0
2016-12-21 12:00:00,60.38,60.45,60.37,60.44,130436.0,46.0413,46.0946,46.0336,46.087,130436.0
2016-12-21 12:05:00,60.44,60.44,60.39,60.43,78110.0,46.087,46.087,46.0489,46.0794,78110.0
2016-12-21 12:10:00,60.44,60.56,60.43,60.55,180198.0,46.087,46.1785,46.0794,46.1709,180198.0
2016-12-21 12:15:00,60.54,60.6,60.52,60.57,163037.0,46.1633,46.209,46.148,46.1861,163037.0
2016-12-21 12:20:00,60.57,60.57,60.53,60.57,75684.0,46.1861,46.1861,46.1556,46.1861,75684.0
2016-12-21 12:25:00,60.56,60.61,60.54,60.57,118141.0,46.1785,46.2167,46.1633,46.1861,118141.0
2016-12-21 12:30:00,60.57,60.6,60.54,60.58,78506.0,46.1861,46.209,46.1633,46.1938,78506.0
2016-12-21 12:35:00,60.58,60.62,60.56,60.61,93914.0,46.1938,46.2243,46.1785,46.2167,93914.0
2016-12-21 12:40:00,60.62,60.68,60.61,60.64,125065.0,46.2243,46.27,46.2167,46.2395,125065.0
2016-12-21 12:45:00,60.63,60.67,60.63,60.66,68471.0,46.2319,46.2624,46.2319,46.2548,68471.0
2016-12-21 12:50:00,60.67,60.67,60.58,60.6,125443.0,46.2624,46.2624,46.1938,46.209,125443.0
2016-12-21 12:55:00,60.6,60.61,60.58,60.58,67183.0,46.209,46.2167,46.1938,46.1938,67183.0
2016-12-21 13:00:00,60.58,60.59,60.55,60.55,87595.0,46.1938,46.2014,46.1709,46.1709,87595.0
2016-12-21 13:05:00,60.55,60.57,60.52,60.56,86629.0,46.1709,46.1861,46.148,46.1785,86629.0
2016-12-21 13:10:00,60.56,60.62,60.55,60.61,84303.0,46.1785,46.2243,46.1709,46.2167,84303.0
2016-12-21 13:15:00,60.62,60.65,60.6,60.61,76593.0,46.2243,46.2472,46.209,46.2167,76593.0
2016-12-21 13:20:00,60.62,60.66,60.6,60.63,82886.0,46.2243,46.2548,46.209,46.2319,82886.0
2016-12-21 13:25:00,60.64,60.68,60.62,60.67,67313.0,46.2395,46.27,46.2243,46.2624,67313.0
2016-12-21 13:30:00,60.68,60.68,60.63,60.67,67001.0,46.27,46.27,46.2319,46.2624,67001.0
2016-12-21 13:35:00,60.67,60.7,60.66,60.7,62514.0,46.2624,46.2853,46.2548,46.2853,62514.0
2016-12-21 13:40:00,60.7,60.74,60.69,60.73,98838.0,46.2853,46.3158,46.2777,46.3082,98838.0
2016-12-21 13:45:00,60.73,60.76,60.71,60.74,152316.0,46.3082,46.331,46.2929,46.3158,152316.0
2016-12-21 13:50:00,60.75,60.75,60.72,60.73,126947.0,46.3234,46.3234,46.3005,46.3082,126947.0
2016-12-21 13:55:00,60.73,60.73,60.61,60.63,112932.0,46.3082,46.3082,46.2167,46.2319,112932.0
2016-12-21 14:00:00,60.64,60.64,60.57,60.58,122384.0,46.2395,46.2395,46.1861,46.1938,122384.0
2016-12-21 14:05:00,60.59,60.67,60.58,60.67,165621.0,46.2014,46.2624,46.1938,46.2624,165621.0
2016-12-21 14:10:00,60.67,60.76,60.67,60.72,144002.0,46.2624,46.331,46.2624,46.3005,144002.0
2016-12-21 14:15:00,60.73,60.76,60.71,60.74,78935.0,46.3082,46.331,46.2929,46.3158,78935.0
2016-12-21 14:20:00,60.74,60.79,60.74,60.79,151318.0,46.3158,46.3539,46.3158,46.3539,151318.0
2016-12-21 14:25:00,60.79,60.8,60.77,60.77,93848.0,46.3539,46.3615,46.3387,46.3387,93848.0
2016-12-21 14:30:00,60.78,60.8,60.76,60.79,90086.0,46.3463,46.3615,46.331,46.3539,90086.0
2016-12-21 14:35:00,60.79,60.8,60.76,60.78,82494.0,46.3539,46.3615,46.331,46.3463,82494.0
2016-12-21 14:40:00,60.78,60.8,60.77,60.77,77078.0,46.3463,46.3615,46.3387,46.3387,77078.0
2016-12-21 14:45:00,60.77,60.79,60.73,60.76,106620.0,46.3387,46.3539,46.3082,46.331,106620.0
2016-12-21 14:50:00,60.75,60.79,60.74,60.78,52757.0,46.3234,46.3539,46.3158,46.3463,52757.0
2016-12-21 14:55:00,60.79,60.79,60.77,60.77,87142.0,46.3539,46.3539,46.3387,46.3387,87142.0
2016-12-21 15:00:00,60.77,60.89,60.77,60.89,701528.0,46.3387,46.4302,46.3387,46.4302,701528.0
2016-12-21 15:05:00,60.89,60.9,60.81,60.82,321210.0,46.4302,46.4378,46.3692,46.3768,321210.0
2016-12-21 15:10:00,60.82,60.85,60.79,60.84,135137.0,46.3768,46.3997,46.3539,46.392,135137.0
2016-12-21 15:15:00,60.85,60.86,60.81,60.84,137087.0,46.3997,46.4073,46.3692,46.392,137087.0
2016-12-21 15:20:00,60.84,60.88,60.82,60.87,93815.0,46.392,46.4225,46.3768,46.4149,93815.0
2016-12-21 15:25:00,60.87,60.91,60.85,60.87,169754.0,46.4149,46.4454,46.3997,46.4149,169754.0
2016-12-21 15:30:00,60.88,60.89,60.75,60.78,221538.0,46.4225,46.4302,46.3234,46.3463,221538.0
2016-12-21 15:35:00,60.78,60.87,60.75,60.85,134494.0,46.3463,46.4149,46.3234,46.3997,134494.0
2016-12-21 15:40:00,60.86,60.9,60.82,60.88,158916.0,46.4073,46.4378,46.3768,46.4225,158916.0
2016-12-21 15:45:00,60.87,60.88,60.83,60.85,222011.0,46.4149,46.4225,46.3844,46.3997,222011.0
2016-12-21 15:50:00,60.85,60.85,60.81,60.81,160851.0,46.3997,46.3997,46.3692,46.3692,160851.0
2016-12-21 15:55:00,60.81,60.82,60.76,60.76,493199.0,46.3692,46.3768,46.331,46.331,493199.0
2016-12-22 09:30:00,60.66,60.69,60.58,60.68,476287.0,46.2548,46.2777,46.1938,46.27,476287.0
2016-12-22 09:35:00,60.68,60.87,60.64,60.81,429291.0,46.27,46.4149,46.2395,46.3692,429291.0
2016-12-22 09:40:00,60.81,60.93,60.77,60.8,287679.0,46.3692,46.4607,46.3387,46.3615,287679.0
2016-12-22 09:45:00,60.79,60.85,60.69,60.74,258573.0,46.3539,46.3997,46.2777,46.3158,258573.0
2016-12-22 09:50:00,60.75,60.76,60.64,60.72,271226.0,46.3234,46.331,46.2395,46.3005,271226.0
2016-12-22 09:55:00,60.72,60.81,60.71,60.75,273425.0,46.3005,46.3692,46.2929,46.3234,273425.0
2016-12-22 10:00:00,60.75,60.78,60.67,60.7,174720.0,46.3234,46.3463,46.2624,46.2853,174720.0
2016-12-22 10:05:00,60.7,60.72,60.57,60.6,263271.0,46.2853,46.3005,46.1861,46.209,263271.0
2016-12-22 10:10:00,60.59,60.73,60.59,60.72,142527.0,46.2014,46.3082,46.2014,46.3005,142527.0
2016-12-22 10:15:00,60.73,60.76,60.7,60.71,119831.0,46.3082,46.331,46.2853,46.2929,119831.0
2016-12-22 10:20:00,60.7,60.75,60.68,60.72,104186.0,46.2853,46.3234,46.27,46.3005,104186.0
2016-12-22 10:25:00,60.72,60.72,60.6,60.61,164048.0,46.3005,46.3005,46.209,46.2167,164048.0
2016-12-22 10:30:00,60.61,60.7,60.59,60.68,182213.0,46.2167,46.2853,46.2014,46.27,182213.0
2016-12-22 10:35:00,60.67,60.76,60.65,60.65,214257.0,46.2624,46.331,46.2472,46.2472,214257.0
2016-12-22 10:40:00,60.65,60.67,60.58,60.62,275120.0,46.2472,46.2624,46.1938,46.2243,275120.0
2016-12-22 10:45:00,60.62,60.65,60.59,60.65,172190.0,46.2243,46.2472,46.2014,46.2472,172190.0
2016-12-22 10:50:00,60.65,60.67,60.58,60.6,175224.0,46.2472,46.2624,46.1938,46.209,175224.0
2016-12-22 10:55:00,60.6,60.64,60.58,60.6,227409.0,46.209,46.2395,46.1938,46.209,227409.0
2016-12-22 11:00:00,60.59,60.66,60.58,60.59,231566.0,46.2014,46.2548,46.1938,46.2014,231566.0
2016-12-22 11:05:00,60.59,60.62,60.55,60.6,177012.0,46.2014,46.2243,46.1709,46.209,177012.0
2016-12-22 11:10:00,60.61,60.67,60.59,60.64,137475.0,46.2167,46.2624,46.2014,46.2395,137475.0
2016-12-22 11:15:00,60.64,60.68,60.61,60.62,161648.0,46.2395,46.27,46.2167,46.2243,161648.0
2016-12-22 11:20:00,60.63,60.66,60.51,60.52,147015.0,46.2319,46.2548,46.1404,46.148,147015.0
2016-12-22 11:25:00,60.52,60.53,60.46,60.47,168511.0,46.148,46.1556,46.1023,46.1099,168511.0
2016-12-22 11:30:00,60.47,60.51,60.46,60.51,160046.0,46.1099,46.1404,46.1023,46.1404,160046.0
2016-12-22 11:35:00,60.51,60.52,60.48,60.49,109741.0,46.1404,46.148,46.1175,46.1251,109741.0
2016-12-22 11:40:00,60.5,60.55,60.47,60.54,132958.0,46.1328,46.1709,46.1099,46.1633,132958.0
2016-12-22 11:45:00,60.54,60.55,60.47,60.47,107804.0,46.1633,46.1709,46.1099,46.1099,107804.0
2016-12-22 11:50:00,60.47,60.53,60.46,60.49,143426.0,46.1099,46.1556,46.1023,46.1251,143426.0
2016-12-22 11:55:00,60.5,60.52,60.47,60.49,109441.0,46.1328,46.148,46.1099,46.1251,109441.0
2016-12-22 12:00:00,60.5,60.57,60.48,60.56,125592.0,46.1328,46.1861,46.1175,46.1785,125592.0
2016-12-22 12:05:00,60.56,60.58,60.53,60.57,119763.0,46.1785,46.1938,46.1556,46.1861,119763.0
2016-12-22 12:10:00,60.58,60.61,60.53,60.59,117783.0,46.1938,46.2167,46.1556,46.2014,117783.0
2016-12-22 12:15:00,60.59,60.6,60.55,60.57,92366.0,46.2014,46.209,46.1709,46.1861,92366.0
2016-12-22 12:20:00,60.58,60.58,60.51,60.55,176210.0,46.1938,46.1938,46.1404,46.1709,176210.0
2016-12-22 12:25:00,60.55,60.58,60.5,60.55,162801.0,46.1709,46.1938,46.1328,46.1709,162801.0
2016-12-22 12:30:00,60.56,60.57,60.49,60.5,59021.0,46.1785,46.1861,46.1251,46.1328,59021.0
2016-12-22 12:35:00,60.5,60.56,60.49,60.53,90816.0,46.1328,46.1785,46.1251,46.1556,90816.0
2016-12-22 12:40:00,60.54,60.56,60.49,60.51,122001.0,46.1633,46.1785,46.1251,46.1404,122001.0
2016-12-22 12:45:00,60.51,60.6,60.51,60.58,118966.0,46.1404,46.209,46.1404,46.1938,118966.0
2016-12-22 12:50:00,60.59,60.6,60.56,60.58,158653.0,46.2014,46.209,46.1785,46.1938,158653.0
2016-12-22 12:55:00,60.58,60.6,60.53,60.55,65189.0,46.1938,46.209,46.1556,46.1709,65189.0
2016-12-22 13:00:00,60.55,60.6,60.54,60.59,75268.0,46.1709,46.209,46.1633,46.2014,75268.0
2016-12-22 13:05:00,60.59,60.67,60.59,60.67,98547.0,46.2014,46.2624,46.2014,46.2624,98547.0
2016-12-22 13:10:00,60.67,60.74,60.66,60.66,227370.0,46.2624,46.3158,46.2548,46.2548,227370.0
2016-12-22 13:15:00,60.66,60.68,60.62,60.65,88702.0,46.2548,46.27,46.2243,46.2472,88702.0
2016-12-22 13:20:00,60.66,60.69,60.65,60.65,68199.0,46.2548,46.2777,46.2472,46.2472,68199.0
2016-12-22 13:25:00,60.66,60.68,60.64,60.64,80888.0,46.2548,46.27,46.2395,46.2395,80888.0
2016-12-22 13:30:00,60.63,60.64,60.6,60.62,109825.0,46.2319,46.2395,46.209,46.2243,109825.0
2016-12-22 13:35:00,60.63,60.63,60.59,60.59,96729.0,46.2319,46.2319,46.2014,46.2014,96729.0
2016-12-22 13:40:00,60.6,60.72,60.59,60.69,137297.0,46.209,46.3005,46.2014,46.2777,137297.0
2016-12-22 13:45:00,60.69,60.77,60.69,60.75,155282.0,46.2777,46.3387,46.2777,46.3234,155282.0
2016-12-22 13:50:00,60.76,60.77,60.71,60.75,50192.0,46.331,46.3387,46.2929,46.3234,50192.0
2016-12-22 13:55:00,60.75,60.78,60.73,60.75,108267.0,46.3234,46.3463,46.3082,46.3234,108267.0
2016-12-22 14:00:00,60.75,60.79,60.74,60.79,126915.0,46.3234,46.3539,46.3158,46.3539,126915.0
2016-12-22 14:05:00,60.79,60.8,60.76,60.79,126948.0,46.3539,46.3615,46.331,46.3539,126948.0
2016-12-22 14:10:00,60.8,60.8,60.76,60.76,96050.0,46.3615,46.3615,46.331,46.331,96050.0
2016-12-22 14:15:00,60.76,60.77,60.7,60.72,141996.0,46.331,46.3387,46.2853,46.3005,141996.0
2016-12-22 14:20:00,60.73,60.73,60.65,60.67,134214.0,46.3082,46.3082,46.2472,46.2624,134214.0
2016-12-22 14:25:00,60.67,60.72,60.65,60.67,105340.0,46.2624,46.3005,46.2472,46.2624,105340.0
2016-12-22 14:30:00,60.68,60.68,60.49,60.51,330632.0,46.27,46.27,46.1251,46.1404,330632.0
2016-12-22 14:35:00,60.51,60.55,60.49,60.55,138016.0,46.1404,46.1709,46.1251,46.1709,138016.0
2016-12-22 14:40:00,60.55,60.57,60.51,60.52,218316.0,46.1709,46.1861,46.1404,46.148,218316.0
2016-12-22 14:45:00,60.52,60.54,60.51,60.53,83604.0,46.148,46.1633,46.1404,46.1556,83604.0
2016-12-22 14:50:00,60.52,60.58,60.52,60.56,107250.0,46.148,46.1938,46.148,46.1785,107250.0
2016-12-22 14:55:00,60.56,60.56,60.53,60.54,98838.0,46.1785,46.1785,46.1556,46.1633,98838.0
2016-12-22 15:00:00,60.54,60.56,60.53,60.55,109575.0,46.1633,46.1785,46.1556,46.1709,109575.0
2016-12-22 15:05:00,60.54,60.55,60.45,60.46,150924.0,46.1633,46.1709,46.0946,46.1023,150924.0
2016-12-22 15:10:00,60.45,60.47,60.41,60.46,109844.0,46.0946,46.1099,46.0641,46.1023,109844.0
2016-12-22 15:15:00,60.46,60.47,60.41,60.41,158746.0,46.1023,46.1099,46.0641,46.0641,158746.0
2016-12-22 15:20:00,60.41,60.45,60.41,60.42,162354.0,46.0641,46.0946,46.0641,46.0718,162354.0
2016-12-22 15:25:00,60.42,60.47,60.41,60.44,143800.0,46.0718,46.1099,46.0641,46.087,143800.0
2016-12-22 15:30:00,60.44,60.46,60.41,60.43,129309.0,46.087,46.1023,46.0641,46.0794,129309.0
2016-12-22 15:35:00,60.43,60.53,60.42,60.53,150437.0,46.0794,46.1556,46.0718,46.1556,150437.0
2016-12-22 15:40:00,60.53,60.59,60.52,60.55,208616.0,46.1556,46.2014,46.148,46.1709,208616.0
2016-12-22 15:45:00,60.55,60.56,60.5,60.52,183443.0,46.1709,46.1785,46.1328,46.148,183443.0
2016-12-22 15:50:00,60.52,60.55,60.49,60.5,289435.0,46.148,46.1709,46.1251,46.1328,289435.0
2016-12-22 15:55:00,60.51,60.52,60.44,60.5,758293.0,46.1404,46.148,46.087,46.1328,758293.0
2016-12-23 09:30:00,60.53,60.61,60.45,60.51,240632.0,46.1556,46.2167,46.0946,46.1404,240632.0
2016-12-23 09:35:00,60.52,60.55,60.38,60.52,184777.0,46.148,46.1709,46.0413,46.148,184777.0
2016-12-23 09:40:00,60.52,60.64,60.43,60.54,126677.0,46.148,46.2395,46.0794,46.1633,126677.0
2016-12-23 09:45:00,60.54,60.61,60.53,60.57,79880.0,46.1633,46.2167,46.1556,46.1861,79880.0
2016-12-23 09:50:00,60.57,60.78,60.55,60.73,237805.0,46.1861,46.3463,46.1709,46.3082,237805.0
2016-12-23 09:55:00,60.73,60.78,60.67,60.76,98287.0,46.3082,46.3463,46.2624,46.331,98287.0
2016-12-23 10:00:00,60.75,60.79,60.74,60.77,134551.0,46.3234,46.3539,46.3158,46.3387,134551.0
2016-12-23 10:05:00,60.76,60.82,60.76,60.78,112489.0,46.331,46.3768,46.331,46.3463,112489.0
2016-12-23 10:10:00,60.77,60.79,60.75,60.77,115600.0,46.3387,46.3539,46.3234,46.3387,115600.0
2016-12-23 10:15:00,60.77,60.78,60.58,60.6,160418.0,46.3387,46.3463,46.1938,46.209,160418.0
2016-12-23 10:20:00,60.6,60.73,60.58,60.72,209758.0,46.209,46.3082,46.1938,46.3005,209758.0
2016-12-23 10:25:00,60.72,60.73,60.68,60.72,79908.0,46.3005,46.3082,46.27,46.3005,79908.0
2016-12-23 10:30:00,60.73,60.75,60.7,60.75,54412.0,46.3082,46.3234,46.2853,46.3234,54412.0
2016-12-23 10:35:00,60.75,60.75,60.67,60.69,109627.0,46.3234,46.3234,46.2624,46.2777,109627.0
2016-12-23 10:40:00,60.7,60.72,60.67,60.71,113083.0,46.2853,46.3005,46.2624,46.2929,113083.0
2016-12-23 10:45:00,60.71,60.72,60.65,60.72,94142.0,46.2929,46.3005,46.2472,46.3005,94142.0
2016-12-23 10:50:00,60.71,60.72,60.67,60.71,75830.0,46.2929,46.3005,46.2624,46.2929,75830.0
2016-12-23 10:55:00,60.71,60.73,60.69,60.71,60863.0,46.2929,46.3082,46.2777,46.2929,60863.0
2016-12-23 11:00:00,60.7,60.71,60.66,60.69,81731.0,46.2853,46.2929,46.2548,46.2777,81731.0
2016-12-23 11:05:00,60.69,60.72,60.67,60.71,93738.0,46.2777,46.3005,46.2624,46.2929,93738.0
2016-12-23 11:10:00,60.71,60.76,60.7,60.71,57123.0,46.2929,46.331,46.2853,46.2929,57123.0
2016-12-23 11:15:00,60.7,60.72,60.59,60.59,134809.0,46.2853,46.3005,46.2014,46.2014,134809.0
2016-12-23 11:20:00,60.59,60.71,60.58,60.71,90355.0,46.2014,46.2929,46.1938,46.2929,90355.0
2016-12-23 11:25:00,60.72,60.74,60.69,60.71,76143.0,46.3005,46.3158,46.2777,46.2929,76143.0
2016-12-23 11:30:00,60.72,60.72,60.66,60.72,134770.0,46.3005,46.3005,46.2548,46.3005,134770.0
2016-12-23 11:35:00,60.72,60.73,60.67,60.69,92256.0,46.3005,46.3082,46.2624,46.2777,92256.0
2016-12-23 11:40:00,60.69,60.73,60.68,60.7,69020.0,46.2777,46.3082,46.27,46.2853,69020.0
2016-12-23 11:45:00,60.7,60.76,60.7,60.75,50783.0,46.2853,46.331,46.2853,46.3234,50783.0
2016-12-23 11:50:00,60.74,60.75,60.7,60.71,65407.0,46.3158,46.3234,46.2853,46.2929,65407.0
2016-12-23 11:55:00,60.71,60.73,60.68,60.68,55082.0,46.2929,46.3082,46.27,46.27,55082.0
2016-12-23 12:00:00,60.68,60.7,60.66,60.66,128719.0,46.27,46.2853,46.2548,46.2548,128719.0
2016-12-23 12:05:00,60.66,60.7,60.65,60.66,103328.0,46.2548,46.2853,46.2472,46.2548,103328.0
2016-12-23 12:10:00,60.66,60.72,60.64,60.68,73253.0,46.2548,46.3005,46.2395,46.27,73253.0
2016-12-23 12:15:00,60.68,60.69,60.64,60.66,59687.0,46.27,46.2777,46.2395,46.2548,59687.0
2016-12-23 12:20:00,60.67,60.73,60.66,60.73,37906.0,46.2624,46.3082,46.2548,46.3082,37906.0
2016-12-23 12:25:00,60.72,60.74,60.71,60.74,67562.0,46.3005,46.3158,46.2929,46.3158,67562.0
2016-12-23 12:30:00,60.74,60.75,60.69,60.7,27332.0,46.3158,46.3234,46.2777,46.2853,27332.0
2016-12-23 12:35:00,60.71,60.76,60.7,60.72,94318.0,46.2929,46.331,46.2853,46.3005,94318.0
2016-12-23 12:40:00,60.73,60.77,60.72,60.73,77504.0,46.3082,46.3387,46.3005,46.3082,77504.0
2016-12-23 12:45:00,60.73,60.75,60.7,60.71,54208.0,46.3082,46.3234,46.2853,46.2929,54208.0
2016-12-23 12:50:00,60.72,60.74,60.68,60.72,156723.0,46.3005,46.3158,46.27,46.3005,156723.0
2016-12-23 12:55:00,60.72,60.75,60.7,60.74,140230.0,46.3005,46.3234,46.2853,46.3158,140230.0
2016-12-23 13:00:00,60.74,60.77,60.74,60.76,37577.0,46.3158,46.3387,46.3158,46.331,37577.0
2016-12-23 13:05:00,60.75,60.77,60.75,60.77,42691.0,46.3234,46.3387,46.3234,46.3387,42691.0
2016-12-23 13:10:00,60.76,60.78,60.75,60.76,51618.0,46.331,46.3463,46.3234,46.331,51618.0
2016-12-23 13:15:00,60.77,60.8,60.76,60.78,54280.0,46.3387,46.3615,46.331,46.3463,54280.0
2016-12-23 13:20:00,60.77,60.8,60.77,60.79,110121.0,46.3387,46.3615,46.3387,46.3539,110121.0
2016-12-23 13:25:00,60.79,60.83,60.77,60.83,78376.0,46.3539,46.3844,46.3387,46.3844,78376.0
2016-12-23 13:30:00,60.82,60.84,60.79,60.82,70864.0,46.3768,46.392,46.3539,46.3768,70864.0
2016-12-23 13:35:00,60.82,60.83,60.78,60.83,176542.0,46.3768,46.3844,46.3463,46.3844,176542.0
2016-12-23 13:40:00,60.82,60.88,60.82,60.85,103823.0,46.3768,46.4225,46.3768,46.3997,103823.0
2016-12-23 13:45:00,60.85,60.88,60.82,60.83,80098.0,46.3997,46.4225,46.3768,46.3844,80098.0
2016-12-23 13:50:00,60.82,60.84,60.79,60.8,62277.0,46.3768,46.392,46.3539,46.3615,62277.0
2016-12-23 13:55:00,60.8,60.86,60.79,60.84,45900.0,46.3615,46.4073,46.3539,46.392,45900.0
2016-12-23 14:00:00,60.83,60.85,60.81,60.83,41066.0,46.3844,46.3997,46.3692,46.3844,41066.0
2016-12-23 14:05:00,60.83,60.88,60.83,60.86,96282.0,46.3844,46.4225,46.3844,46.4073,96282.0
2016-12-23 14:10:00,60.85,60.87,60.84,60.85,38529.0,46.3997,46.4149,46.392,46.3997,38529.0
2016-12-23 14:15:00,60.85,60.88,60.85,60.87,66999.0,46.3997,46.4225,46.3997,46.4149,66999.0
2016-12-23 14:20:00,60.86,60.87,60.84,60.87,71084.0,46.4073,46.4149,46.392,46.4149,71084.0
2016-12-23 14:25:00,60.86,60.88,60.85,60.87,35808.0,46.4073,46.4225,46.3997,46.4149,35808.0
2016-12-23 14:30:00,60.86,60.89,60.85,60.88,45137.0,46.4073,46.4302,46.3997,46.4225,45137.0
2016-12-23 14:35:00,60.87,60.89,60.87,60.89,45758.0,46.4149,46.4302,46.4149,46.4302,45758.0
2016-12-23 14:40:00,60.89,60.9,60.85,60.86,111196.0,46.4302,46.4378,46.3997,46.4073,111196.0
2016-12-23 14:45:00,60.85,60.88,60.85,60.87,33330.0,46.3997,46.4225,46.3997,46.4149,33330.0
2016-12-23 14:50:00,60.87,60.88,60.84,60.87,36782.0,46.4149,46.4225,46.392,46.4149,36782.0
2016-12-23 14:55:00,60.87,60.89,60.86,60.88,43201.0,46.4149,46.4302,46.4073,46.4225,43201.0
2016-12-23 15:00:00,60.88,60.88,60.85,60.86,39972.0,46.4225,46.4225,46.3997,46.4073,39972.0
2016-12-23 15:05:00,60.87,60.89,60.86,60.89,52758.0,46.4149,46.4302,46.4073,46.4302,52758.0
2016-12-23 15:10:00,60.88,60.9,60.87,60.89,79768.0,46.4225,46.4378,46.4149,46.4302,79768.0
2016-12-23 15:15:00,60.89,60.91,60.88,60.91,219265.0,46.4302,46.4454,46.4225,46.4454,219265.0
2016-12-23 15:20:00,60.9,60.94,60.9,60.93,121311.0,46.4378,46.4683,46.4378,46.4607,121311.0
2016-12-23 15:25:00,60.93,60.95,60.92,60.93,97700.0,46.4607,46.4759,46.453,46.4607,97700.0
2016-12-23 15:30:00,60.92,61.0,60.91,61.0,309008.0,46.453,46.514,46.4454,46.514,309008.0
2016-12-23 15:35:00,61.0,61.0,60.96,60.99,211868.0,46.514,46.514,46.4835,46.5064,211868.0
2016-12-23 15:40:00,60.99,61.0,60.96,60.97,287251.0,46.5064,46.514,46.4835,46.4912,287251.0
2016-12-23 15:45:00,60.96,60.97,60.94,60.95,185349.0,46.4835,46.4912,46.4683,46.4759,185349.0
2016-12-23 15:50:00,60.96,60.98,60.95,60.97,133812.0,46.4835,46.4988,46.4759,46.4912,133812.0
2016-12-23 15:55:00,60.96,60.99,60.93,60.98,338772.0,46.4835,46.5064,46.4607,46.4988,338772.0
2016-12-27 09:30:00,61.03,61.13,60.85,61.08,633782.0,46.5369,46.6132,46.3997,46.575,633782.0
2016-12-27 09:35:00,61.08,61.12,60.99,61.11,118704.0,46.575,46.6055,46.5064,46.5979,118704.0
2016-12-27 09:40:00,61.11,61.22,61.05,61.1,327456.0,46.5979,46.6818,46.5522,46.5903,327456.0
2016-12-27 09:45:00,61.12,61.15,60.98,61.09,186213.0,46.6055,46.6284,46.4988,46.5827,186213.0
2016-12-27 09:50:00,61.1,61.28,61.08,61.25,169575.0,46.5903,46.7275,46.575,46.7047,169575.0
2016-12-27 09:55:00,61.26,61.29,61.15,61.17,296140.0,46.7123,46.7352,46.6284,46.6437,296140.0
2016-12-27 10:00:00,61.16,61.19,61.07,61.09,142035.0,46.636,46.6589,46.5674,46.5827,142035.0
2016-12-27 10:05:00,61.08,61.16,61.08,61.14,120408.0,46.575,46.636,46.575,46.6208,120408.0
2016-12-27 10:10:00,61.14,61.18,61.11,61.14,115989.0,46.6208,46.6513,46.5979,46.6208,115989.0
2016-12-27 10:15:00,61.15,61.17,61.14,61.16,89183.0,46.6284,46.6437,46.6208,46.636,89183.0
2016-12-27 10:20:00,61.16,61.19,61.09,61.16,113300.0,46.636,46.6589,46.5827,46.636,113300.0
2016-12-27 10:25:00,61.15,61.25,61.15,61.23,118763.0,46.6284,46.7047,46.6284,46.6894,118763.0
2016-12-27 10:30:00,61.22,61.26,61.2,61.25,135797.0,46.6818,46.7123,46.6665,46.7047,135797.0
2016-12-27 10:35:00,61.25,61.29,61.23,61.24,101630.0,46.7047,46.7352,46.6894,46.697,101630.0
2016-12-27 10:40:00,61.24,61.28,61.22,61.26,167114.0,46.697,46.7275,46.6818,46.7123,167114.0
2016-12-27 10:45:00,61.27,61.29,61.24,61.24,161601.0,46.7199,46.7352,46.697,46.697,161601.0
2016-12-27 10:50:00,61.24,61.28,61.23,61.28,133304.0,46.697,46.7275,46.6894,46.7275,133304.0
2016-12-27 10:55:00,61.27,61.28,61.21,61.23,139136.0,46.7199,46.7275,46.6742,46.6894,139136.0
2016-12-27 11:00:00,61.23,61.26,61.22,61.25,137996.0,46.6894,46.7123,46.6818,46.7047,137996.0
2016-12-27 11:05:00,61.25,61.26,61.22,61.25,145513.0,46.7047,46.7123,46.6818,46.7047,145513.0
2016-12-27 11:10:00,61.26,61.27,61.22,61.23,63350.0,46.7123,46.7199,46.6818,46.6894,63350.0
2016-12-27 11:15:00,61.23,61.28,61.23,61.27,100529.0,46.6894,46.7275,46.6894,46.7199,100529.0
2016-12-27 11:20:00,61.27,61.3,61.25,61.26,89775.0,46.7199,46.7428,46.7047,46.7123,89775.0
2016-12-27 11:25:00,61.26,61.29,61.25,61.26,83352.0,46.7123,46.7352,46.7047,46.7123,83352.0
2016-12-27 11:30:00,61.26,61.28,61.24,61.27,50729.0,46.7123,46.7275,46.697,46.7199,50729.0
2016-12-27 11:35:00,61.27,61.28,61.25,61.25,48168.0,46.7199,46.7275,46.7047,46.7047,48168.0
2016-12-27 11:40:00,61.26,61.28,61.21,61.21,96906.0,46.7123,46.7275,46.6742,46.6742,96906.0
2016-12-27 11:45:00,61.21,61.26,61.19,61.23,54397.0,46.6742,46.7123,46.6589,46.6894,54397.0
2016-12-27 11:50:00,61.23,61.26,61.21,61.25,49077.0,46.6894,46.7123,46.6742,46.7047,49077.0
2016-12-27 11:55:00,61.25,61.26,61.21,61.24,53893.0,46.7047,46.7123,46.6742,46.697,53893.0
2016-12-27 12:00:00,61.24,61.26,61.23,61.23,59185.0,46.697,46.7123,46.6894,46.6894,59185.0
2016-12-27 12:05:00,61.23,61.26,61.21,61.24,57171.0,46.6894,46.7123,46.6742,46.697,57171.0
2016-12-27 12:10:00,61.24,61.24,61.17,61.19,66801.0,46.697,46.697,46.6437,46.6589,66801.0
2016-12-27 12:15:00,61.19,61.22,61.18,61.22,40950.0,46.6589,46.6818,46.6513,46.6818,40950.0
2016-12-27 12:20:00,61.22,61.23,61.17,61.18,66481.0,46.6818,46.6894,46.6437,46.6513,66481.0
2016-12-27 12:25:00,61.19,61.2,61.17,61.17,35821.0,46.6589,46.6665,46.6437,46.6437,35821.0
2016-12-27 12:30:00,61.17,61.19,61.15,61.18,57389.0,46.6437,46.6589,46.6284,46.6513,57389.0
2016-12-27 12:35:00,61.18,61.19,61.15,61.17,41833.0,46.6513,46.6589,46.6284,46.6437,41833.0
2016-12-27 12:40:00,61.18,61.22,61.17,61.2,76652.0,46.6513,46.6818,46.6437,46.6665,76652.0
2016-12-27 12:45:00,61.19,61.26,61.19,61.26,69462.0,46.6589,46.7123,46.6589,46.7123,69462.0
2016-12-27 12:50:00,61.25,61.27,61.19,61.21,103210.0,46.7047,46.7199,46.6589,46.6742,103210.0
2016-12-27 12:55:00,61.22,61.24,61.2,61.22,47741.0,46.6818,46.697,46.6665,46.6818,47741.0
2016-12-27 13:00:00,61.21,61.23,61.19,61.21,49258.0,46.6742,46.6894,46.6589,46.6742,49258.0
2016-12-27 13:05:00,61.2,61.23,61.2,61.21,78951.0,46.6665,46.6894,46.6665,46.6742,78951.0
2016-12-27 13:10:00,61.2,61.21,61.17,61.18,49705.0,46.6665,46.6742,46.6437,46.6513,49705.0
2016-12-27 13:15:00,61.18,61.19,61.13,61.13,93936.0,46.6513,46.6589,46.6132,46.6132,93936.0
2016-12-27 13:20:00,61.14,61.16,61.13,61.16,61801.0,46.6208,46.636,46.6132,46.636,61801.0
2016-12-27 13:25:00,61.16,61.19,61.15,61.17,64226.0,46.636,46.6589,46.6284,46.6437,64226.0
2016-12-27 13:30:00,61.17,61.18,61.15,61.15,76580.0,46.6437,46.6513,46.6284,46.6284,76580.0
2016-12-27 13:35:00,61.15,61.2,61.14,61.19,68654.0,46.6284,46.6665,46.6208,46.6589,68654.0
2016-12-27 13:40:00,61.19,61.21,61.16,61.21,74270.0,46.6589,46.6742,46.636,46.6742,74270.0
2016-12-27 13:45:00,61.21,61.23,61.17,61.22,96208.0,46.6742,46.6894,46.6437,46.6818,96208.0
2016-12-27 13:50:00,61.22,61.23,61.2,61.2,45217.0,46.6818,46.6894,46.6665,46.6665,45217.0
2016-12-27 13:55:00,61.2,61.23,61.2,61.21,65241.0,46.6665,46.6894,46.6665,46.6742,65241.0
2016-12-27 14:00:00,61.22,61.24,61.19,61.23,93853.0,46.6818,46.697,46.6589,46.6894,93853.0
2016-12-27 14:05:00,61.23,61.23,61.19,61.2,98359.0,46.6894,46.6894,46.6589,46.6665,98359.0
2016-12-27 14:10:00,61.2,61.22,61.18,61.18,63912.0,46.6665,46.6818,46.6513,46.6513,63912.0
2016-12-27 14:15:00,61.18,61.23,61.15,61.22,127374.0,46.6513,46.6894,46.6284,46.6818,127374.0
2016-12-27 14:20:00,61.22,61.24,61.21,61.22,78646.0,46.6818,46.697,46.6742,46.6818,78646.0
2016-12-27 14:25:00,61.22,61.26,61.21,61.21,59950.0,46.6818,46.7123,46.6742,46.6742,59950.0
2016-12-27 14:30:00,61.21,61.22,61.17,61.17,67737.0,46.6742,46.6818,46.6437,46.6437,67737.0
2016-12-27 14:35:00,61.17,61.21,61.16,61.2,37801.0,46.6437,46.6742,46.636,46.6665,37801.0
2016-12-27 14:40:00,61.19,61.2,61.14,61.17,81482.0,46.6589,46.6665,46.6208,46.6437,81482.0
2016-12-27 14:45:00,61.17,61.22,61.16,61.2,90589.0,46.6437,46.6818,46.636,46.6665,90589.0
2016-12-27 14:50:00,61.19,61.2,61.13,61.14,69407.0,46.6589,46.6665,46.6132,46.6208,69407.0
2016-12-27 14:55:00,61.14,61.16,61.13,61.13,49240.0,46.6208,46.636,46.6132,46.6132,49240.0
2016-12-27 15:00:00,61.13,61.19,61.13,61.18,52219.0,46.6132,46.6589,46.6132,46.6513,52219.0
2016-12-27 15:05:00,61.19,61.19,61.15,61.18,76907.0,46.6589,46.6589,46.6284,46.6513,76907.0
2016-12-27 15:10:00,61.18,61.18,61.13,61.14,73913.0,46.6513,46.6513,46.6132,46.6208,73913.0
2016-12-27 15:15:00,61.14,61.15,61.04,61.05,137533.0,46.6208,46.6284,46.5445,46.5522,137533.0
2016-12-27 15:20:00,61.05,61.11,61.03,61.09,133006.0,46.5522,46.5979,46.5369,46.5827,133006.0
2016-12-27 15:25:00,61.1,61.1,61.06,61.07,107104.0,46.5903,46.5903,46.5598,46.5674,107104.0
2016-12-27 15:30:00,61.07,61.07,61.02,61.05,116594.0,46.5674,46.5674,46.5293,46.5522,116594.0
2016-12-27 15:35:00,61.06,61.11,61.04,61.08,97815.0,46.5598,46.5979,46.5445,46.575,97815.0
2016-12-27 15:40:00,61.07,61.12,61.06,61.11,115376.0,46.5674,46.6055,46.5598,46.5979,115376.0
2016-12-27 15:45:00,61.12,61.12,61.03,61.09,178576.0,46.6055,46.6055,46.5369,46.5827,178576.0
2016-12-27 15:50:00,61.09,61.15,61.08,61.13,150796.0,46.5827,46.6284,46.575,46.6132,150796.0
2016-12-27 15:55:00,61.13,61.14,61.06,61.1,347323.0,46.6132,46.6208,46.5598,46.5903,347323.0
2016-12-28 09:30:00,61.05,61.19,61.0,61.04,410518.0,46.5522,46.6589,46.514,46.5445,410518.0
2016-12-28 09:35:00,61.04,61.2,60.96,61.01,310364.0,46.5445,46.6665,46.4835,46.5217,310364.0
2016-12-28 09:40:00,61.01,61.01,60.73,60.8,362064.0,46.5217,46.5217,46.3082,46.3615,362064.0
2016-12-28 09:45:00,60.8,60.87,60.77,60.87,156663.0,46.3615,46.4149,46.3387,46.4149,156663.0
2016-12-28 09:50:00,60.86,60.89,60.71,60.77,286646.0,46.4073,46.4302,46.2929,46.3387,286646.0
2016-12-28 09:55:00,60.77,60.83,60.74,60.8,114395.0,46.3387,46.3844,46.3158,46.3615,114395.0
2016-12-28 10:00:00,60.79,60.8,60.7,60.78,138686.0,46.3539,46.3615,46.2853,46.3463,138686.0
2016-12-28 10:05:00,60.77,60.79,60.7,60.75,148640.0,46.3387,46.3539,46.2853,46.3234,148640.0
2016-12-28 10:10:00,60.75,60.83,60.71,60.77,188476.0,46.3234,46.3844,46.2929,46.3387,188476.0
2016-12-28 10:15:00,60.76,60.85,60.72,60.78,181465.0,46.331,46.3997,46.3005,46.3463,181465.0
2016-12-28 10:20:00,60.78,60.84,60.73,60.81,154599.0,46.3463,46.392,46.3082,46.3692,154599.0
2016-12-28 10:25:00,60.8,60.82,60.74,60.78,120439.0,46.3615,46.3768,46.3158,46.3463,120439.0
2016-12-28 10:30:00,60.79,60.88,60.79,60.88,151067.0,46.3539,46.4225,46.3539,46.4225,151067.0
2016-12-28 10:35:00,60.88,60.92,60.85,60.87,106641.0,46.4225,46.453,46.3997,46.4149,106641.0
2016-12-28 10:40:00,60.87,60.95,60.86,60.9,103533.0,46.4149,46.4759,46.4073,46.4378,103533.0
2016-12-28 10:45:00,60.9,60.94,60.88,60.91,98821.0,46.4378,46.4683,46.4225,46.4454,98821.0
2016-12-28 10:50:00,60.91,60.91,60.86,60.87,125723.0,46.4454,46.4454,46.4073,46.4149,125723.0
2016-12-28 10:55:00,60.87,60.9,60.84,60.89,156539.0,46.4149,46.4378,46.392,46.4302,156539.0
2016-12-28 11:00:00,60.89,60.94,60.88,60.94,95560.0,46.4302,46.4683,46.4225,46.4683,95560.0
2016-12-28 11:05:00,60.93,60.94,60.89,60.92,85312.0,46.4607,46.4683,46.4302,46.453,85312.0
2016-12-28 11:10:00,60.91,60.91,60.85,60.88,70847.0,46.4454,46.4454,46.3997,46.4225,70847.0
2016-12-28 11:15:00,60.88,60.89,60.85,60.86,73585.0,46.4225,46.4302,46.3997,46.4073,73585.0
2016-12-28 11:20:00,60.87,60.92,60.86,60.91,155287.0,46.4149,46.453,46.4073,46.4454,155287.0
2016-12-28 11:25:00,60.91,60.94,60.9,60.91,71332.0,46.4454,46.4683,46.4378,46.4454,71332.0
2016-12-28 11:30:00,60.91,60.94,60.9,60.94,78103.0,46.4454,46.4683,46.4378,46.4683,78103.0
2016-12-28 11:35:00,60.94,60.94,60.91,60.91,60554.0,46.4683,46.4683,46.4454,46.4454,60554.0
2016-12-28 11:40:00,60.91,60.92,60.88,60.88,86445.0,46.4454,46.453,46.4225,46.4225,86445.0
2016-12-28 11:45:00,60.89,60.91,60.88,60.91,74951.0,46.4302,46.4454,46.4225,46.4454,74951.0
2016-12-28 11:50:00,60.91,60.91,60.88,60.88,83427.0,46.4454,46.4454,46.4225,46.4225,83427.0
2016-12-28 11:55:00,60.87,60.89,60.85,60.88,79510.0,46.4149,46.4302,46.3997,46.4225,79510.0
2016-12-28 12:00:00,60.87,60.87,60.75,60.77,195070.0,46.4149,46.4149,46.3234,46.3387,195070.0
2016-12-28 12:05:00,60.77,60.77,60.67,60.7,183661.0,46.3387,46.3387,46.2624,46.2853,183661.0
2016-12-28 12:10:00,60.69,60.7,60.6,60.61,98042.0,46.2777,46.2853,46.209,46.2167,98042.0
2016-12-28 12:15:00,60.61,60.64,60.56,60.6,121629.0,46.2167,46.2395,46.1785,46.209,121629.0
2016-12-28 12:20:00,60.6,60.6,60.53,60.56,96151.0,46.209,46.209,46.1556,46.1785,96151.0
2016-12-28 12:25:00,60.57,60.59,60.55,60.56,64146.0,46.1861,46.2014,46.1709,46.1785,64146.0
2016-12-28 12:30:00,60.55,60.6,60.55,60.57,105050.0,46.1709,46.209,46.1709,46.1861,105050.0
2016-12-28 12:35:00,60.56,60.64,60.56,60.64,71436.0,46.1785,46.2395,46.1785,46.2395,71436.0
2016-12-28 12:40:00,60.63,60.65,60.52,60.54,125766.0,46.2319,46.2472,46.148,46.1633,125766.0
2016-12-28 12:45:00,60.53,60.54,60.46,60.5,219017.0,46.1556,46.1633,46.1023,46.1328,219017.0
2016-12-28 12:50:00,60.49,60.5,60.46,60.5,154237.0,46.1251,46.1328,46.1023,46.1328,154237.0
2016-12-28 12:55:00,60.49,60.5,60.43,60.47,130302.0,46.1251,46.1328,46.0794,46.1099,130302.0
2016-12-28 13:00:00,60.47,60.49,60.41,60.41,143318.0,46.1099,46.1251,46.0641,46.0641,143318.0
2016-12-28 13:05:00,60.42,60.42,60.34,60.35,172241.0,46.0718,46.0718,46.0108,46.0184,172241.0
2016-12-28 13:10:00,60.35,60.38,60.35,60.38,62948.0,46.0184,46.0413,46.0184,46.0413,62948.0
2016-12-28 13:15:00,60.38,60.38,60.34,60.35,95852.0,46.0413,46.0413,46.0108,46.0184,95852.0
2016-12-28 13:20:00,60.36,60.39,60.33,60.38,100374.0,46.026,46.0489,46.0031,46.0413,100374.0
2016-12-28 13:25:00,60.38,60.39,60.31,60.32,103121.0,46.0413,46.0489,45.9879,45.9955,103121.0
2016-12-28 13:30:00,60.32,60.35,60.27,60.27,180701.0,45.9955,46.0184,45.9574,45.9574,180701.0
2016-12-28 13:35:00,60.28,60.33,60.27,60.32,79924.0,45.965,46.0031,45.9574,45.9955,79924.0
2016-12-28 13:40:00,60.32,60.35,60.3,60.34,64524.0,45.9955,46.0184,45.9803,46.0108,64524.0
2016-12-28 13:45:00,60.34,60.34,60.27,60.28,137792.0,46.0108,46.0108,45.9574,45.965,137792.0
2016-12-28 13:50:00,60.28,60.31,60.22,60.23,127275.0,45.965,45.9879,45.9193,45.9269,127275.0
2016-12-28 13:55:00,60.23,60.26,60.21,60.22,88511.0,45.9269,45.9498,45.9116,45.9193,88511.0
2016-12-28 14:00:00,60.22,60.29,60.21,60.25,107878.0,45.9193,45.9726,45.9116,45.9421,107878.0
2016-12-28 14:05:00,60.26,60.28,60.21,60.24,121603.0,45.9498,45.965,45.9116,45.9345,121603.0
2016-12-28 14:10:00,60.25,60.25,60.13,60.16,163804.0,45.9421,45.9421,45.8506,45.8735,163804.0
2016-12-28 14:15:00,60.16,60.19,60.02,60.08,326699.0,45.8735,45.8964,45.7668,45.8125,326699.0
2016-12-28 14:20:00,60.07,60.09,60.01,60.02,200258.0,45.8049,45.8201,45.7591,45.7668,200258.0
2016-12-28 14:25:00,60.02,60.03,59.98,60.0,347985.0,45.7668,45.7744,45.7363,45.7515,347985.0
2016-12-28 14:30:00,60.0,60.15,60.0,60.15,209147.0,45.7515,45.8659,45.7515,45.8659,209147.0
2016-12-28 14:35:00,60.15,60.2,60.12,60.12,149664.0,45.8659,45.904,45.843,45.843,149664.0
2016-12-28 14:40:00,60.12,60.14,60.07,60.1,141142.0,45.843,45.8583,45.8049,45.8278,141142.0
2016-12-28 14:45:00,60.1,60.11,60.06,60.06,87997.0,45.8278,45.8354,45.7973,45.7973,87997.0
2016-12-28 14:50:00,60.06,60.16,60.05,60.16,164445.0,45.7973,45.8735,45.7896,45.8735,164445.0
2016-12-28 14:55:00,60.16,60.17,60.11,60.14,156390.0,45.8735,45.8811,45.8354,45.8583,156390.0
2016-12-28 15:00:00,60.14,60.2,60.12,60.18,286889.0,45.8583,45.904,45.843,45.8888,286889.0
2016-12-28 15:05:00,60.18,60.25,60.17,60.22,193941.0,45.8888,45.9421,45.8811,45.9193,193941.0
2016-12-28 15:10:00,60.22,60.25,60.19,60.23,112894.0,45.9193,45.9421,45.8964,45.9269,112894.0
2016-12-28 15:15:00,60.23,60.25,60.21,60.21,86911.0,45.9269,45.9421,45.9116,45.9116,86911.0
2016-12-28 15:20:00,60.21,60.22,60.19,60.22,156217.0,45.9116,45.9193,45.8964,45.9193,156217.0
2016-12-28 15:25:00,60.22,60.26,60.19,60.2,208616.0,45.9193,45.9498,45.8964,45.904,208616.0
2016-12-28 15:30:00,60.21,60.21,60.16,60.16,253826.0,45.9116,45.9116,45.8735,45.8735,253826.0
2016-12-28 15:35:00,60.16,60.18,60.11,60.13,252366.0,45.8735,45.8888,45.8354,45.8506,252366.0
2016-12-28 15:40:00,60.12,60.14,60.03,60.05,283805.0,45.843,45.8583,45.7744,45.7896,283805.0
2016-12-28 15:45:00,60.04,60.09,60.04,60.05,367237.0,45.782,45.8201,45.782,45.7896,367237.0
2016-12-28 15:50:00,60.06,60.08,59.99,60.03,497646.0,45.7973,45.8125,45.7439,45.7744,497646.0
2016-12-28 15:55:00,60.03,60.11,60.02,60.04,571759.0,45.7744,45.8354,45.7668,45.782,571759.0
2016-12-29 09:30:00,60.02,60.13,59.87,60.0,429015.0,45.7668,45.8506,45.6524,45.7515,429015.0
2016-12-29 09:35:00,60.01,60.12,59.91,60.0,196768.0,45.7591,45.843,45.6829,45.7515,196768.0
2016-12-29 09:40:00,60.0,60.0,59.87,59.9,126658.0,45.7515,45.7515,45.6524,45.6753,126658.0
2016-12-29 09:45:00,59.9,59.9,59.72,59.73,169557.0,45.6753,45.6753,45.538,45.5456,169557.0
2016-12-29 09:50:00,59.73,59.79,59.68,59.78,137210.0,45.5456,45.5914,45.5075,45.5838,137210.0
2016-12-29 09:55:00,59.8,59.88,59.79,59.86,109272.0,45.599,45.66,45.5914,45.6448,109272.0
2016-12-29 10:00:00,59.86,59.93,59.84,59.88,92126.0,45.6448,45.6981,45.6295,45.66,92126.0
2016-12-29 10:05:00,59.87,59.87,59.72,59.74,146651.0,45.6524,45.6524,45.538,45.5533,146651.0
2016-12-29 10:10:00,59.74,59.79,59.7,59.78,137838.0,45.5533,45.5914,45.5228,45.5838,137838.0
2016-12-29 10:15:00,59.78,59.82,59.76,59.82,70346.0,45.5838,45.6143,45.5685,45.6143,70346.0
2016-12-29 10:20:00,59.82,59.85,59.78,59.78,92618.0,45.6143,45.6371,45.5838,45.5838,92618.0
2016-12-29 10:25:00,59.79,59.79,59.69,59.7,129052.0,45.5914,45.5914,45.5151,45.5228,129052.0
2016-12-29 10:30:00,59.7,59.72,59.59,59.59,196945.0,45.5228,45.538,45.4389,45.4389,196945.0
2016-12-29 10:35:00,59.6,59.63,59.52,59.52,159572.0,45.4465,45.4694,45.3855,45.3855,159572.0
2016-12-29 10:40:00,59.51,59.53,59.5,59.51,287642.0,45.3779,45.3931,45.3702,45.3779,287642.0
2016-12-29 10:45:00,59.52,59.53,59.26,59.3,334954.0,45.3855,45.3931,45.1872,45.2177,334954.0
2016-12-29 10:50:00,59.3,59.34,59.22,59.24,257212.0,45.2177,45.2482,45.1567,45.172,257212.0
2016-12-29 10:55:00,59.25,59.27,59.15,59.25,309326.0,45.1796,45.1949,45.1034,45.1796,309326.0
2016-12-29 11:00:00,59.26,59.29,59.21,59.22,265801.0,45.1872,45.2101,45.1491,45.1567,265801.0
2016-12-29 11:05:00,59.22,59.26,59.21,59.23,295654.0,45.1567,45.1872,45.1491,45.1644,295654.0
2016-12-29 11:10:00,59.24,59.32,59.23,59.27,205938.0,45.172,45.233,45.1644,45.1949,205938.0
2016-12-29 11:15:00,59.27,59.31,59.26,59.27,114074.0,45.1949,45.2254,45.1872,45.1949,114074.0
2016-12-29 11:20:00,59.28,59.35,59.27,59.34,172132.0,45.2025,45.2559,45.1949,45.2482,172132.0
2016-12-29 11:25:00,59.34,59.35,59.22,59.22,122161.0,45.2482,45.2559,45.1567,45.1567,122161.0
2016-12-29 11:30:00,59.23,59.29,59.22,59.24,122627.0,45.1644,45.2101,45.1567,45.172,122627.0
2016-12-29 11:35:00,59.25,59.27,59.17,59.17,114067.0,45.1796,45.1949,45.1186,45.1186,114067.0
2016-12-29 11:40:00,59.18,59.22,59.15,59.21,148825.0,45.1262,45.1567,45.1034,45.1491,148825.0
2016-12-29 11:45:00,59.21,59.21,59.15,59.17,116901.0,45.1491,45.1491,45.1034,45.1186,116901.0
2016-12-29 11:50:00,59.17,59.19,59.1,59.17,181131.0,45.1186,45.1339,45.0652,45.1186,181131.0
2016-12-29 11:55:00,59.17,59.21,59.14,59.15,115686.0,45.1186,45.1491,45.0957,45.1034,115686.0
2016-12-29 12:00:00,59.16,59.19,59.13,59.16,84867.0,45.111,45.1339,45.0881,45.111,84867.0
2016-12-29 12:05:00,59.16,59.17,59.07,59.08,156926.0,45.111,45.1186,45.0424,45.05,156926.0
2016-12-29 12:10:00,59.08,59.09,58.68,58.92,828374.0,45.05,45.0576,44.745,44.928,828374.0
2016-12-29 12:15:00,58.92,58.97,58.91,58.92,239460.0,44.928,44.9661,44.9204,44.928,239460.0
2016-12-29 12:20:00,58.91,58.95,58.86,58.9,149294.0,44.9204,44.9509,44.8822,44.9127,149294.0
2016-12-29 12:25:00,58.9,58.94,58.87,58.9,125362.0,44.9127,44.9432,44.8899,44.9127,125362.0
2016-12-29 12:30:00,58.9,58.9,58.85,58.86,89715.0,44.9127,44.9127,44.8746,44.8822,89715.0
2016-12-29 12:35:00,58.85,58.89,58.84,58.85,136537.0,44.8746,44.9051,44.867,44.8746,136537.0
2016-12-29 12:40:00,58.84,58.96,58.84,58.92,135628.0,44.867,44.9585,44.867,44.928,135628.0
2016-12-29 12:45:00,58.92,58.93,58.9,58.9,163685.0,44.928,44.9356,44.9127,44.9127,163685.0
2016-12-29 12:50:00,58.91,58.97,58.9,58.94,96481.0,44.9204,44.9661,44.9127,44.9432,96481.0
2016-12-29 12:55:00,58.94,58.94,58.86,58.87,99667.0,44.9432,44.9432,44.8822,44.8899,99667.0
2016-12-29 13:00:00,58.87,58.91,58.81,58.83,170630.0,44.8899,44.9204,44.8441,44.8594,170630.0
2016-12-29 13:05:00,58.82,58.82,58.77,58.79,111467.0,44.8517,44.8517,44.8136,44.8289,111467.0
2016-12-29 13:10:00,58.79,58.8,58.75,58.8,116398.0,44.8289,44.8365,44.7984,44.8365,116398.0
2016-12-29 13:15:00,58.79,58.82,58.78,58.8,141222.0,44.8289,44.8517,44.8212,44.8365,141222.0
2016-12-29 13:20:00,58.8,58.83,58.76,58.78,129297.0,44.8365,44.8594,44.806,44.8212,129297.0
2016-12-29 13:25:00,58.79,58.91,58.78,58.87,175831.0,44.8289,44.9204,44.8212,44.8899,175831.0
2016-12-29 13:30:00,58.87,58.87,58.81,58.85,103809.0,44.8899,44.8899,44.8441,44.8746,103809.0
2016-12-29 13:35:00,58.85,58.85,58.78,58.79,160300.0,44.8746,44.8746,44.8212,44.8289,160300.0
2016-12-29 13:40:00,58.79,58.81,58.72,58.72,211674.0,44.8289,44.8441,44.7755,44.7755,211674.0
2016-12-29 13:45:00,58.73,58.73,58.68,58.7,252861.0,44.7831,44.7831,44.745,44.7602,252861.0
2016-12-29 13:50:00,58.7,58.8,58.69,58.8,309247.0,44.7602,44.8365,44.7526,44.8365,309247.0
2016-12-29 13:55:00,58.8,58.95,58.79,58.95,162636.0,44.8365,44.9509,44.8289,44.9509,162636.0
2016-12-29 14:00:00,58.95,59.09,58.93,59.08,167183.0,44.9509,45.0576,44.9356,45.05,167183.0
2016-12-29 14:05:00,59.09,59.15,59.08,59.13,202231.0,45.0576,45.1034,45.05,45.0881,202231.0
2016-12-29 14:10:00,59.14,59.15,59.06,59.12,182390.0,45.0957,45.1034,45.0347,45.0805,182390.0
2016-12-29 14:15:00,59.12,59.2,59.11,59.2,128867.0,45.0805,45.1415,45.0729,45.1415,128867.0
2016-12-29 14:20:00,59.2,59.28,59.19,59.26,233687.0,45.1415,45.2025,45.1339,45.1872,233687.0
2016-12-29 14:25:00,59.27,59.29,59.21,59.22,189861.0,45.1949,45.2101,45.1491,45.1567,189861.0
2016-12-29 14:30:00,59.23,59.26,59.14,59.15,118690.0,45.1644,45.1872,45.0957,45.1034,118690.0
2016-12-29 14:35:00,59.15,59.27,59.14,59.26,140393.0,45.1034,45.1949,45.0957,45.1872,140393.0
2016-12-29 14:40:00,59.25,59.33,59.2,59.32,215792.0,45.1796,45.2406,45.1415,45.233,215792.0
2016-12-29 14:45:00,59.32,59.35,59.27,59.28,122249.0,45.233,45.2559,45.1949,45.2025,122249.0
2016-12-29 14:50:00,59.28,59.37,59.27,59.34,329403.0,45.2025,45.2711,45.1949,45.2482,329403.0
2016-12-29 14:55:00,59.34,59.38,59.32,59.37,134500.0,45.2482,45.2787,45.233,45.2711,134500.0
2016-12-29 15:00:00,59.35,59.38,59.28,59.29,140095.0,45.2559,45.2787,45.2025,45.2101,140095.0
2016-12-29 15:05:00,59.29,59.33,59.28,59.3,119319.0,45.2101,45.2406,45.2025,45.2177,119319.0
2016-12-29 15:10:00,59.3,59.35,59.29,59.32,155892.0,45.2177,45.2559,45.2101,45.233,155892.0
2016-12-29 15:15:00,59.32,59.35,59.31,59.31,132659.0,45.233,45.2559,45.2254,45.2254,132659.0
2016-12-29 15:20:00,59.31,59.34,59.3,59.3,140002.0,45.2254,45.2482,45.2177,45.2177,140002.0
2016-12-29 15:25:00,59.3,59.32,59.26,59.28,146594.0,45.2177,45.233,45.1872,45.2025,146594.0
2016-12-29 15:30:00,59.27,59.34,59.26,59.3,216652.0,45.1949,45.2482,45.1872,45.2177,216652.0
2016-12-29 15:35:00,59.3,59.31,59.26,59.29,111085.0,45.2177,45.2254,45.1872,45.2101,111085.0
2016-12-29 15:40:00,59.29,59.33,59.27,59.32,168063.0,45.2101,45.2406,45.1949,45.233,168063.0
2016-12-29 15:45:00,59.31,59.35,59.29,59.34,268636.0,45.2254,45.2559,45.2101,45.2482,268636.0
2016-12-29 15:50:00,59.34,59.38,59.33,59.34,254417.0,45.2482,45.2787,45.2406,45.2482,254417.0
2016-12-29 15:55:00,59.34,59.38,59.33,59.38,473745.0,45.2482,45.2787,45.2406,45.2787,473745.0
2016-12-30 09:30:00,59.5,59.73,59.5,59.51,523557.0,45.3702,45.5456,45.3702,45.3779,523557.0
2016-12-30 09:35:00,59.52,59.67,59.38,59.4,350578.0,45.3855,45.4999,45.2787,45.294,350578.0
2016-12-30 09:40:00,59.4,59.4,59.3,59.36,254644.0,45.294,45.294,45.2177,45.2635,254644.0
2016-12-30 09:45:00,59.34,59.4,59.25,59.32,197511.0,45.2482,45.294,45.1796,45.233,197511.0
2016-12-30 09:50:00,59.32,59.43,59.25,59.37,139450.0,45.233,45.3169,45.1796,45.2711,139450.0
2016-12-30 09:55:00,59.37,59.38,59.19,59.3,117104.0,45.2711,45.2787,45.1339,45.2177,117104.0
2016-12-30 10:00:00,59.3,59.34,59.23,59.33,104896.0,45.2177,45.2482,45.1644,45.2406,104896.0
2016-12-30 10:05:00,59.34,59.49,59.33,59.45,131117.0,45.2482,45.3626,45.2406,45.3321,131117.0
2016-12-30 10:10:00,59.45,59.52,59.42,59.52,109434.0,45.3321,45.3855,45.3092,45.3855,109434.0
2016-12-30 10:15:00,59.52,59.6,59.49,59.57,139054.0,45.3855,45.4465,45.3626,45.4236,139054.0
2016-12-30 10:20:00,59.57,59.63,59.55,59.56,131562.0,45.4236,45.4694,45.4084,45.416,131562.0
2016-12-30 10:25:00,59.57,59.65,59.56,59.58,127216.0,45.4236,45.4846,45.416,45.4312,127216.0
2016-12-30 10:30:00,59.58,59.71,59.58,59.7,180649.0,45.4312,45.5304,45.4312,45.5228,180649.0
2016-12-30 10:35:00,59.7,59.78,59.68,59.74,162967.0,45.5228,45.5838,45.5075,45.5533,162967.0
2016-12-30 10:40:00,59.75,59.76,59.71,59.73,121297.0,45.5609,45.5685,45.5304,45.5456,121297.0
2016-12-30 10:45:00,59.73,59.76,59.65,59.73,175636.0,45.5456,45.5685,45.4846,45.5456,175636.0
2016-12-30 10:50:00,59.74,59.79,59.73,59.79,109427.0,45.5533,45.5914,45.5456,45.5914,109427.0
2016-12-30 10:55:00,59.79,59.8,59.68,59.71,131466.0,45.5914,45.599,45.5075,45.5304,131466.0
2016-12-30 11:00:00,59.71,59.71,59.6,59.62,136866.0,45.5304,45.5304,45.4465,45.4618,136866.0
2016-12-30 11:05:00,59.63,59.66,59.55,59.55,125529.0,45.4694,45.4923,45.4084,45.4084,125529.0
2016-12-30 11:10:00,59.55,59.59,59.5,59.51,81602.0,45.4084,45.4389,45.3702,45.3779,81602.0
2016-12-30 11:15:00,59.52,59.56,59.51,59.53,113226.0,45.3855,45.416,45.3779,45.3931,113226.0
2016-12-30 11:20:00,59.54,59.58,59.5,59.55,101131.0,45.4007,45.4312,45.3702,45.4084,101131.0
2016-12-30 11:25:00,59.55,59.61,59.55,59.58,130181.0,45.4084,45.4541,45.4084,45.4312,130181.0
2016-12-30 11:30:00,59.58,59.61,59.52,59.59,151410.0,45.4312,45.4541,45.3855,45.4389,151410.0
2016-12-30 11:35:00,59.59,59.59,59.54,59.57,104101.0,45.4389,45.4389,45.4007,45.4236,104101.0
2016-12-30 11:40:00,59.57,59.7,59.56,59.67,109024.0,45.4236,45.5228,45.416,45.4999,109024.0
2016-12-30 11:45:00,59.68,59.73,59.67,59.69,88744.0,45.5075,45.5456,45.4999,45.5151,88744.0
2016-12-30 11:50:00,59.7,59.75,59.67,59.67,95869.0,45.5228,45.5609,45.4999,45.4999,95869.0
2016-12-30 11:55:00,59.68,59.68,59.59,59.6,104865.0,45.5075,45.5075,45.4389,45.4465,104865.0
2016-12-30 12:00:00,59.61,59.63,59.56,59.58,78547.0,45.4541,45.4694,45.416,45.4312,78547.0
2016-12-30 12:05:00,59.57,59.6,59.56,59.6,72230.0,45.4236,45.4465,45.416,45.4465,72230.0
2016-12-30 12:10:00,59.6,59.61,59.57,59.58,96818.0,45.4465,45.4541,45.4236,45.4312,96818.0
2016-12-30 12:15:00,59.58,59.59,59.48,59.49,164302.0,45.4312,45.4389,45.355,45.3626,164302.0
2016-12-30 12:20:00,59.48,59.52,59.45,59.46,123864.0,45.355,45.3855,45.3321,45.3397,123864.0
2016-12-30 12:25:00,59.46,59.5,59.41,59.42,108052.0,45.3397,45.3702,45.3016,45.3092,108052.0
2016-12-30 12:30:00,59.42,59.46,59.41,59.43,82006.0,45.3092,45.3397,45.3016,45.3169,82006.0
2016-12-30 12:35:00,59.43,59.43,59.4,59.41,81337.0,45.3169,45.3169,45.294,45.3016,81337.0
2016-12-30 12:40:00,59.41,59.48,59.4,59.47,94255.0,45.3016,45.355,45.294,45.3474,94255.0
2016-12-30 12:45:00,59.48,59.5,59.43,59.49,73528.0,45.355,45.3702,45.3169,45.3626,73528.0
2016-12-30 12:50:00,59.48,59.49,59.37,59.38,159277.0,45.355,45.3626,45.2711,45.2787,159277.0
2016-12-30 12:55:00,59.38,59.43,59.37,59.39,127179.0,45.2787,45.3169,45.2711,45.2864,127179.0
2016-12-30 13:00:00,59.39,59.51,59.39,59.49,94774.0,45.2864,45.3779,45.2864,45.3626,94774.0
2016-12-30 13:05:00,59.49,59.56,59.47,59.55,125589.0,45.3626,45.416,45.3474,45.4084,125589.0
2016-12-30 13:10:00,59.55,59.61,59.55,59.61,118774.0,45.4084,45.4541,45.4084,45.4541,118774.0
2016-12-30 13:15:00,59.6,59.61,59.53,59.57,141598.0,45.4465,45.4541,45.3931,45.4236,141598.0
2016-12-30 13:20:00,59.57,59.62,59.55,59.61,69502.0,45.4236,45.4618,45.4084,45.4541,69502.0
2016-12-30 13:25:00,59.62,59.64,59.54,59.54,81616.0,45.4618,45.477,45.4007,45.4007,81616.0
2016-12-30 13:30:00,59.55,59.58,59.5,59.57,95214.0,45.4084,45.4312,45.3702,45.4236,95214.0
2016-12-30 13:35:00,59.58,59.59,59.53,59.53,84067.0,45.4312,45.4389,45.3931,45.3931,84067.0
2016-12-30 13:40:00,59.53,59.56,59.5,59.5,61378.0,45.3931,45.416,45.3702,45.3702,61378.0
2016-12-30 13:45:00,59.5,59.52,59.48,59.5,91965.0,45.3702,45.3855,45.355,45.3702,91965.0
2016-12-30 13:50:00,59.5,59.53,59.49,59.51,69750.0,45.3702,45.3931,45.3626,45.3779,69750.0
2016-12-30 13:55:00,59.51,59.52,59.47,59.48,77650.0,45.3779,45.3855,45.3474,45.355,77650.0
2016-12-30 14:00:00,59.48,59.51,59.47,59.48,72871.0,45.355,45.3779,45.3474,45.355,72871.0
2016-12-30 14:05:00,59.48,59.52,59.47,59.47,71143.0,45.355,45.3855,45.3474,45.3474,71143.0
2016-12-30 14:10:00,59.47,59.48,59.4,59.4,111731.0,45.3474,45.355,45.294,45.294,111731.0
2016-12-30 14:15:00,59.41,59.46,59.4,59.45,87607.0,45.3016,45.3397,45.294,45.3321,87607.0
2016-12-30 14:20:00,59.45,59.47,59.44,59.44,81489.0,45.3321,45.3474,45.3245,45.3245,81489.0
2016-12-30 14:25:00,59.45,59.46,59.41,59.42,69637.0,45.3321,45.3397,45.3016,45.3092,69637.0
2016-12-30 14:30:00,59.41,59.48,59.39,59.44,75784.0,45.3016,45.355,45.2864,45.3245,75784.0
2016-12-30 14:35:00,59.45,59.5,59.43,59.49,86411.0,45.3321,45.3702,45.3169,45.3626,86411.0
2016-12-30 14:40:00,59.49,59.55,59.46,59.53,152545.0,45.3626,45.4084,45.3397,45.3931,152545.0
2016-12-30 14:45:00,59.52,59.53,59.36,59.37,179374.0,45.3855,45.3931,45.2635,45.2711,179374.0
2016-12-30 14:50:00,59.37,59.39,59.32,59.32,139501.0,45.2711,45.2864,45.233,45.233,139501.0
2016-12-30 14:55:00,59.33,59.35,59.27,59.34,214087.0,45.2406,45.2559,45.1949,45.2482,214087.0
2016-12-30 15:00:00,59.34,59.38,59.32,59.37,104886.0,45.2482,45.2787,45.233,45.2711,104886.0
2016-12-30 15:05:00,59.37,59.42,59.36,59.4,125574.0,45.2711,45.3092,45.2635,45.294,125574.0
2016-12-30 15:10:00,59.4,59.47,59.39,59.46,126659.0,45.294,45.3474,45.2864,45.3397,126659.0
2016-12-30 15:15:00,59.46,59.5,59.45,59.49,149401.0,45.3397,45.3702,45.3321,45.3626,149401.0
2016-12-30 15:20:00,59.49,59.51,59.45,59.46,146554.0,45.3626,45.3779,45.3321,45.3397,146554.0
2016-12-30 15:25:00,59.46,59.5,59.45,59.5,150934.0,45.3397,45.3702,45.3321,45.3702,150934.0
2016-12-30 15:30:00,59.51,59.51,59.42,59.46,173813.0,45.3779,45.3779,45.3092,45.3397,173813.0
2016-12-30 15:35:00,59.46,59.46,59.4,59.4,166817.0,45.3397,45.3397,45.294,45.294,166817.0
2016-12-30 15:40:00,59.39,59.39,59.33,59.37,181420.0,45.2864,45.2864,45.2406,45.2711,181420.0
2016-12-30 15:45:00,59.36,59.41,59.34,59.37,307288.0,45.2635,45.3016,45.2482,45.2711,307288.0
2016-12-30 15:50:00,59.37,59.41,59.34,59.4,312561.0,45.2711,45.3016,45.2482,45.294,312561.0
2016-12-30 15:55:00,59.4,59.5,59.35,59.44,1590588.0,45.294,45.3702,45.2559,45.3245,1590588.0
2017-01-03 09:30:00,60.68,60.83,60.64,60.76,805680.0,46.27,46.3844,46.2395,46.331,805680.0
2017-01-03 09:35:00,60.78,61.09,60.77,60.88,604491.0,46.3463,46.5827,46.3387,46.4225,604491.0
2017-01-03 09:40:00,60.87,60.96,60.68,60.8,461909.0,46.4149,46.4835,46.27,46.3615,461909.0
2017-01-03 09:45:00,60.8,60.83,60.38,60.62,412155.0,46.3615,46.3844,46.0413,46.2243,412155.0
2017-01-03 09:50:00,60.62,60.63,60.3,60.52,365838.0,46.2243,46.2319,45.9803,46.148,365838.0
2017-01-03 09:55:00,60.52,60.67,60.4,60.64,222313.0,46.148,46.2624,46.0565,46.2395,222313.0
2017-01-03 10:00:00,60.64,60.73,60.54,60.71,188651.0,46.2395,46.3082,46.1633,46.2929,188651.0
2017-01-03 10:05:00,60.7,60.94,60.7,60.88,231358.0,46.2853,46.4683,46.2853,46.4225,231358.0
2017-01-03 10:10:00,60.89,60.98,60.81,60.87,168270.0,46.4302,46.4988,46.3692,46.4149,168270.0
2017-01-03 10:15:00,60.88,60.96,60.83,60.96,156758.0,46.4225,46.4835,46.3844,46.4835,156758.0
2017-01-03 10:20:00,60.95,60.96,60.82,60.86,110810.0,46.4759,46.4835,46.3768,46.4073,110810.0
2017-01-03 10:25:00,60.87,60.97,60.86,60.94,149309.0,46.4149,46.4912,46.4073,46.4683,149309.0
2017-01-03 10:30:00,60.94,61.04,60.93,61.03,399112.0,46.4683,46.5445,46.4607,46.5369,399112.0
2017-01-03 10:35:00,61.03,61.05,60.93,60.93,331879.0,46.5369,46.5522,46.4607,46.4607,331879.0
2017-01-03 10:40:00,60.94,61.0,60.71,60.74,425459.0,46.4683,46.514,46.2929,46.3158,425459.0
2017-01-03 10:45:00,60.74,60.77,60.57,60.58,384680.0,46.3158,46.3387,46.1861,46.1938,384680.0
2017-01-03 10:50:00,60.57,60.58,60.44,60.46,273689.0,46.1861,46.1938,46.087,46.1023,273689.0
2017-01-03 10:55:00,60.45,60.5,60.37,60.39,202043.0,46.0946,46.1328,46.0336,46.0489,202043.0
2017-01-03 11:00:00,60.39,60.39,60.21,60.32,233268.0,46.0489,46.0489,45.9116,45.9955,233268.0
2017-01-03 11:05:00,60.32,60.42,60.31,60.36,163982.0,45.9955,46.0718,45.9879,46.026,163982.0
2017-01-03 11:10:00,60.37,60.4,60.32,60.37,141164.0,46.0336,46.0565,45.9955,46.0336,141164.0
2017-01-03 11:15:00,60.38,60.5,60.35,60.42,277917.0,46.0413,46.1328,46.0184,46.0718,277917.0
2017-01-03 11:20:00,60.42,60.64,60.42,60.59,179381.0,46.0718,46.2395,46.0718,46.2014,179381.0
2017-01-03 11:25:00,60.58,60.59,60.43,60.46,126313.0,46.1938,46.2014,46.0794,46.1023,126313.0
2017-01-03 11:30:00,60.46,60.57,60.45,60.53,98808.0,46.1023,46.1861,46.0946,46.1556,98808.0
2017-01-03 11:35:00,60.53,60.53,60.37,60.38,128778.0,46.1556,46.1556,46.0336,46.0413,128778.0
2017-01-03 11:40:00,60.38,60.38,60.08,60.12,261717.0,46.0413,46.0413,45.8125,45.843,261717.0
2017-01-03 11:45:00,60.12,60.24,60.09,60.14,194683.0,45.843,45.9345,45.8201,45.8583,194683.0
2017-01-03 11:50:00,60.13,60.26,60.12,60.21,186623.0,45.8506,45.9498,45.843,45.9116,186623.0
2017-01-03 11:55:00,60.22,60.25,60.16,60.25,100369.0,45.9193,45.9421,45.8735,45.9421,100369.0
2017-01-03 12:00:00,60.25,60.32,60.2,60.3,170576.0,45.9421,45.9955,45.904,45.9803,170576.0
2017-01-03 12:05:00,60.3,60.31,60.2,60.3,89117.0,45.9803,45.9879,45.904,45.9803,89117.0
2017-01-03 12:10:00,60.3,60.35,60.3,60.33,97215.0,45.9803,46.0184,45.9803,46.0031,97215.0
2017-01-03 12:15:00,60.32,60.33,60.22,60.23,61196.0,45.9955,46.0031,45.9193,45.9269,61196.0
2017-01-03 12:20:00,60.24,60.26,60.2,60.24,102772.0,45.9345,45.9498,45.904,45.9345,102772.0
2017-01-03 12:25:00,60.24,60.33,60.24,60.26,50371.0,45.9345,46.0031,45.9345,45.9498,50371.0
2017-01-03 12:30:00,60.25,60.31,60.23,60.3,51062.0,45.9421,45.9879,45.9269,45.9803,51062.0
2017-01-03 12:35:00,60.29,60.29,60.14,60.16,213299.0,45.9726,45.9726,45.8583,45.8735,213299.0
2017-01-03 12:40:00,60.15,60.17,59.89,59.94,275128.0,45.8659,45.8811,45.6676,45.7058,275128.0
2017-01-03 12:45:00,59.93,60.0,59.88,59.97,162283.0,45.6981,45.7515,45.66,45.7286,162283.0
2017-01-03 12:50:00,59.97,59.97,59.85,59.93,150625.0,45.7286,45.7286,45.6371,45.6981,150625.0
2017-01-03 12:55:00,59.92,59.95,59.89,59.93,92550.0,45.6905,45.7134,45.6676,45.6981,92550.0
2017-01-03 13:00:00,59.92,59.93,59.81,59.83,122009.0,45.6905,45.6981,45.6066,45.6219,122009.0
2017-01-03 13:05:00,59.83,59.87,59.79,59.81,87602.0,45.6219,45.6524,45.5914,45.6066,87602.0
2017-01-03 13:10:00,59.8,59.81,59.77,59.8,99647.0,45.599,45.6066,45.5761,45.599,99647.0
2017-01-03 13:15:00,59.8,59.83,59.75,59.76,382275.0,45.599,45.6219,45.5609,45.5685,382275.0
2017-01-03 13:20:00,59.76,59.9,59.76,59.9,336633.0,45.5685,45.6753,45.5685,45.6753,336633.0
2017-01-03 13:25:00,59.9,60.01,59.89,59.96,100605.0,45.6753,45.7591,45.6676,45.721,100605.0
2017-01-03 13:30:00,59.96,60.05,59.94,60.03,122472.0,45.721,45.7896,45.7058,45.7744,122472.0
2017-01-03 13:35:00,60.04,60.05,60.0,60.02,79183.0,45.782,45.7896,45.7515,45.7668,79183.0
2017-01-03 13:40:00,60.02,60.02,59.94,59.97,113266.0,45.7668,45.7668,45.7058,45.7286,113266.0
2017-01-03 13:45:00,59.96,59.99,59.89,59.93,142360.0,45.721,45.7439,45.6676,45.6981,142360.0
2017-01-03 13:50:00,59.93,60.0,59.93,60.0,73822.0,45.6981,45.7515,45.6981,45.7515,73822.0
2017-01-03 13:55:00,60.0,60.09,60.0,60.06,125888.0,45.7515,45.8201,45.7515,45.7973,125888.0
2017-01-03 14:00:00,60.05,60.08,59.99,60.07,85518.0,45.7896,45.8125,45.7439,45.8049,85518.0
2017-01-03 14:05:00,60.07,60.08,59.99,60.01,60126.0,45.8049,45.8125,45.7439,45.7591,60126.0
2017-01-03 14:10:00,60.02,60.09,60.01,60.08,57826.0,45.7668,45.8201,45.7591,45.8125,57826.0
2017-01-03 14:15:00,60.07,60.16,60.05,60.12,84347.0,45.8049,45.8735,45.7896,45.843,84347.0
2017-01-03 14:20:00,60.13,60.2,60.13,60.15,105171.0,45.8506,45.904,45.8506,45.8659,105171.0
2017-01-03 14:25:00,60.15,60.17,60.1,60.12,70808.0,45.8659,45.8811,45.8278,45.843,70808.0
2017-01-03 14:30:00,60.13,60.15,60.09,60.13,87761.0,45.8506,45.8659,45.8201,45.8506,87761.0
2017-01-03 14:35:00,60.13,60.2,60.13,60.16,108329.0,45.8506,45.904,45.8506,45.8735,108329.0
2017-01-03 14:40:00,60.15,60.19,60.12,60.14,137611.0,45.8659,45.8964,45.843,45.8583,137611.0
2017-01-03 14:45:00,60.14,60.26,60.13,60.23,214173.0,45.8583,45.9498,45.8506,45.9269,214173.0
2017-01-03 14:50:00,60.23,60.34,60.23,60.33,133626.0,45.9269,46.0108,45.9269,46.0031,133626.0
2017-01-03 14:55:00,60.33,60.33,60.23,60.26,131348.0,46.0031,46.0031,45.9269,45.9498,131348.0
2017-01-03 15:00:00,60.26,60.35,60.26,60.34,115539.0,45.9498,46.0184,45.9498,46.0108,115539.0
2017-01-03 15:05:00,60.33,60.38,60.3,60.37,162614.0,46.0031,46.0413,45.9803,46.0336,162614.0
2017-01-03 15:10:00,60.38,60.44,60.37,60.44,109079.0,46.0413,46.087,46.0336,46.087,109079.0
2017-01-03 15:15:00,60.44,60.44,60.37,60.38,264204.0,46.087,46.087,46.0336,46.0413,264204.0
2017-01-03 15:20:00,60.37,60.38,60.22,60.25,181469.0,46.0336,46.0413,45.9193,45.9421,181469.0
2017-01-03 15:25:00,60.25,60.33,60.23,60.28,204638.0,45.9421,46.0031,45.9269,45.965,204638.0
2017-01-03 15:30:00,60.27,60.32,60.22,60.32,197250.0,45.9574,45.9955,45.9193,45.9955,197250.0
2017-01-03 15:35:00,60.32,60.42,60.26,60.4,278958.0,45.9955,46.0718,45.9498,46.0565,278958.0
2017-01-03 15:40:00,60.41,60.43,60.39,60.41,167503.0,46.0641,46.0794,46.0489,46.0641,167503.0
2017-01-03 15:45:00,60.42,60.53,60.42,60.46,331795.0,46.0718,46.1556,46.0718,46.1023,331795.0
2017-01-03 15:50:00,60.45,60.5,60.41,60.48,470214.0,46.0946,46.1328,46.0641,46.1175,470214.0
2017-01-03 15:55:00,60.49,60.59,60.47,60.58,892662.0,46.1251,46.2014,46.1099,46.1938,892662.0
2017-01-04 09:30:00,60.69,60.89,60.69,60.77,497421.0,46.2777,46.4302,46.2777,46.3387,497421.0
2017-01-04 09:35:00,60.78,60.85,60.68,60.73,339334.0,46.3463,46.3997,46.27,46.3082,339334.0
2017-01-04 09:40:00,60.72,60.96,60.72,60.92,325726.0,46.3005,46.4835,46.3005,46.453,325726.0
2017-01-04 09:45:00,60.93,61.05,60.91,60.99,320046.0,46.4607,46.5522,46.4454,46.5064,320046.0
2017-01-04 09:50:00,60.99,61.07,60.78,60.81,367453.0,46.5064,46.5674,46.3463,46.3692,367453.0
2017-01-04 09:55:00,60.81,60.94,60.79,60.94,214597.0,46.3692,46.4683,46.3539,46.4683,214597.0
2017-01-04 10:00:00,60.94,61.06,60.94,61.03,187591.0,46.4683,46.5598,46.4683,46.5369,187591.0
2017-01-04 10:05:00,61.02,61.05,60.89,60.92,193904.0,46.5293,46.5522,46.4302,46.453,193904.0
2017-01-04 10:10:00,60.92,60.92,60.76,60.8,268300.0,46.453,46.453,46.331,46.3615,268300.0
2017-01-04 10:15:00,60.8,60.87,60.79,60.85,157265.0,46.3615,46.4149,46.3539,46.3997,157265.0
2017-01-04 10:20:00,60.84,60.91,60.84,60.85,96270.0,46.392,46.4454,46.392,46.3997,96270.0
2017-01-04 10:25:00,60.85,60.87,60.76,60.77,140781.0,46.3997,46.4149,46.331,46.3387,140781.0
2017-01-04 10:30:00,60.77,60.87,60.75,60.78,190808.0,46.3387,46.4149,46.3234,46.3463,190808.0
2017-01-04 10:35:00,60.78,60.86,60.78,60.8,198403.0,46.3463,46.4073,46.3463,46.3615,198403.0
2017-01-04 10:40:00,60.8,60.8,60.61,60.63,247237.0,46.3615,46.3615,46.2167,46.2319,247237.0
2017-01-04 10:45:00,60.63,60.78,60.62,60.72,210985.0,46.2319,46.3463,46.2243,46.3005,210985.0
2017-01-04 10:50:00,60.73,60.74,60.65,60.68,120606.0,46.3082,46.3158,46.2472,46.27,120606.0
2017-01-04 10:55:00,60.68,60.76,60.64,60.7,177546.0,46.27,46.331,46.2395,46.2853,177546.0
2017-01-04 11:00:00,60.71,60.85,60.71,60.84,126225.0,46.2929,46.3997,46.2929,46.392,126225.0
2017-01-04 11:05:00,60.85,60.9,60.77,60.78,103716.0,46.3997,46.4378,46.3387,46.3463,103716.0
2017-01-04 11:10:00,60.78,60.86,60.76,60.85,128920.0,46.3463,46.4073,46.331,46.3997,128920.0
2017-01-04 11:15:00,60.86,60.93,60.84,60.89,200835.0,46.4073,46.4607,46.392,46.4302,200835.0
2017-01-04 11:20:00,60.88,60.93,60.75,60.75,160459.0,46.4225,46.4607,46.3234,46.3234,160459.0
2017-01-04 11:25:00,60.76,60.83,60.75,60.81,103087.0,46.331,46.3844,46.3234,46.3692,103087.0
2017-01-04 11:30:00,60.82,60.89,60.81,60.88,169195.0,46.3768,46.4302,46.3692,46.4225,169195.0
2017-01-04 11:35:00,60.88,60.97,60.88,60.96,208796.0,46.4225,46.4912,46.4225,46.4835,208796.0
2017-01-04 11:40:00,60.95,61.0,60.94,60.98,152809.0,46.4759,46.514,46.4683,46.4988,152809.0
2017-01-04 11:45:00,60.99,61.0,60.93,60.94,102617.0,46.5064,46.514,46.4607,46.4683,102617.0
2017-01-04 11:50:00,60.95,61.03,60.94,61.03,313998.0,46.4759,46.5369,46.4683,46.5369,313998.0
2017-01-04 11:55:00,61.03,61.05,61.01,61.03,245881.0,46.5369,46.5522,46.5217,46.5369,245881.0
2017-01-04 12:00:00,61.03,61.06,61.02,61.04,137195.0,46.5369,46.5598,46.5293,46.5445,137195.0
2017-01-04 12:05:00,61.03,61.08,61.03,61.05,79999.0,46.5369,46.575,46.5369,46.5522,79999.0
2017-01-04 12:10:00,61.06,61.06,61.02,61.04,65666.0,46.5598,46.5598,46.5293,46.5445,65666.0
2017-01-04 12:15:00,61.03,61.08,61.02,61.07,110175.0,46.5369,46.575,46.5293,46.5674,110175.0
2017-01-04 12:20:00,61.08,61.15,61.07,61.13,178390.0,46.575,46.6284,46.5674,46.6132,178390.0
2017-01-04 12:25:00,61.12,61.13,61.08,61.09,114172.0,46.6055,46.6132,46.575,46.5827,114172.0
2017-01-04 12:30:00,61.09,61.14,61.05,61.06,105001.0,46.5827,46.6208,46.5522,46.5598,105001.0
2017-01-04 12:35:00,61.07,61.11,61.04,61.11,108187.0,46.5674,46.5979,46.5445,46.5979,108187.0
2017-01-04 12:40:00,61.11,61.11,61.06,61.1,98294.0,46.5979,46.5979,46.5598,46.5903,98294.0
2017-01-04 12:45:00,61.1,61.12,61.07,61.12,56676.0,46.5903,46.6055,46.5674,46.6055,56676.0
2017-01-04 12:50:00,61.12,61.19,61.12,61.17,187654.0,46.6055,46.6589,46.6055,46.6437,187654.0
2017-01-04 12:55:00,61.17,61.19,61.15,61.18,61859.0,46.6437,46.6589,46.6284,46.6513,61859.0
2017-01-04 13:00:00,61.18,61.22,61.17,61.2,123633.0,46.6513,46.6818,46.6437,46.6665,123633.0
2017-01-04 13:05:00,61.19,61.23,61.17,61.22,102665.0,46.6589,46.6894,46.6437,46.6818,102665.0
2017-01-04 13:10:00,61.21,61.25,61.19,61.25,61629.0,46.6742,46.7047,46.6589,46.7047,61629.0
2017-01-04 13:15:00,61.25,61.27,61.23,61.25,97809.0,46.7047,46.7199,46.6894,46.7047,97809.0
2017-01-04 13:20:00,61.24,61.3,61.23,61.29,238466.0,46.697,46.7428,46.6894,46.7352,238466.0
2017-01-04 13:25:00,61.29,61.3,61.28,61.3,66880.0,46.7352,46.7428,46.7275,46.7428,66880.0
2017-01-04 13:30:00,61.3,61.35,61.27,61.33,97346.0,46.7428,46.7809,46.7199,46.7657,97346.0
2017-01-04 13:35:00,61.33,61.35,61.31,61.35,58952.0,46.7657,46.7809,46.7504,46.7809,58952.0
2017-01-04 13:40:00,61.35,61.38,61.34,61.37,78219.0,46.7809,46.8038,46.7733,46.7962,78219.0
2017-01-04 13:45:00,61.36,61.39,61.32,61.39,87002.0,46.7885,46.8114,46.758,46.8114,87002.0
2017-01-04 13:50:00,61.39,61.43,61.38,61.43,104093.0,46.8114,46.8419,46.8038,46.8419,104093.0
2017-01-04 13:55:00,61.43,61.43,61.36,61.4,125003.0,46.8419,46.8419,46.7885,46.819,125003.0
2017-01-04 14:00:00,61.4,61.4,61.3,61.35,199649.0,46.819,46.819,46.7428,46.7809,199649.0
2017-01-04 14:05:00,61.34,61.38,61.32,61.34,120021.0,46.7733,46.8038,46.758,46.7733,120021.0
2017-01-04 14:10:00,61.34,61.46,61.32,61.41,219071.0,46.7733,46.8648,46.758,46.8267,219071.0
2017-01-04 14:15:00,61.42,61.48,61.4,61.47,154368.0,46.8343,46.88,46.819,46.8724,154368.0
2017-01-04 14:20:00,61.48,61.51,61.4,61.4,265740.0,46.88,46.9029,46.819,46.819,265740.0
2017-01-04 14:25:00,61.4,61.44,61.39,61.42,177817.0,46.819,46.8495,46.8114,46.8343,177817.0
2017-01-04 14:30:00,61.42,61.42,61.39,61.41,122181.0,46.8343,46.8343,46.8114,46.8267,122181.0
2017-01-04 14:35:00,61.41,61.5,61.4,61.5,365609.0,46.8267,46.8953,46.819,46.8953,365609.0
2017-01-04 14:40:00,61.5,61.63,61.49,61.63,464938.0,46.8953,46.9944,46.8877,46.9944,464938.0
2017-01-04 14:45:00,61.63,61.63,61.5,61.58,255660.0,46.9944,46.9944,46.8953,46.9563,255660.0
2017-01-04 14:50:00,61.58,61.61,61.53,61.59,242138.0,46.9563,46.9792,46.9182,46.9639,242138.0
2017-01-04 14:55:00,61.6,61.61,61.54,61.58,119796.0,46.9716,46.9792,46.9258,46.9563,119796.0
2017-01-04 15:00:00,61.58,61.61,61.55,61.58,133171.0,46.9563,46.9792,46.9334,46.9563,133171.0
2017-01-04 15:05:00,61.58,61.6,61.54,61.56,110287.0,46.9563,46.9716,46.9258,46.941,110287.0
2017-01-04 15:10:00,61.56,61.58,61.54,61.57,108866.0,46.941,46.9563,46.9258,46.9487,108866.0
2017-01-04 15:15:00,61.57,61.57,61.5,61.51,166041.0,46.9487,46.9487,46.8953,46.9029,166041.0
2017-01-04 15:20:00,61.5,61.51,61.44,61.48,155658.0,46.8953,46.9029,46.8495,46.88,155658.0
2017-01-04 15:25:00,61.48,61.49,61.45,61.48,148071.0,46.88,46.8877,46.8572,46.88,148071.0
2017-01-04 15:30:00,61.48,61.5,61.45,61.45,144400.0,46.88,46.8953,46.8572,46.8572,144400.0
2017-01-04 15:35:00,61.46,61.47,61.41,61.44,259376.0,46.8648,46.8724,46.8267,46.8495,259376.0
2017-01-04 15:40:00,61.44,61.52,61.44,61.48,193249.0,46.8495,46.9105,46.8495,46.88,193249.0
2017-01-04 15:45:00,61.48,61.49,61.33,61.33,274424.0,46.88,46.8877,46.7657,46.7657,274424.0
2017-01-04 15:50:00,61.33,61.4,61.33,61.37,376719.0,46.7657,46.819,46.7657,46.7962,376719.0
2017-01-04 15:55:00,61.37,61.44,61.35,61.4,619900.0,46.7962,46.8495,46.7809,46.819,619900.0
2017-01-05 09:30:00,60.97,61.16,60.92,61.11,610064.0,46.4912,46.636,46.453,46.5979,610064.0
2017-01-05 09:35:00,61.12,61.35,61.09,61.23,267102.0,46.6055,46.7809,46.5827,46.6894,267102.0
2017-01-05 09:40:00,61.23,61.43,61.2,61.27,251294.0,46.6894,46.8419,46.6665,46.7199,251294.0
2017-01-05 09:45:00,61.27,61.33,61.14,61.16,197097.0,46.7199,46.7657,46.6208,46.636,197097.0
2017-01-05 09:50:00,61.15,61.18,61.04,61.1,141893.0,46.6284,46.6513,46.5445,46.5903,141893.0
2017-01-05 09:55:00,61.1,61.21,61.1,61.2,159258.0,46.5903,46.6742,46.5903,46.6665,159258.0
2017-01-05 10:00:00,61.19,61.22,61.09,61.1,192854.0,46.6589,46.6818,46.5827,46.5903,192854.0
2017-01-05 10:05:00,61.11,61.17,60.98,61.01,208657.0,46.5979,46.6437,46.4988,46.5217,208657.0
2017-01-05 10:10:00,61.01,61.09,60.95,61.07,199408.0,46.5217,46.5827,46.4759,46.5674,199408.0
2017-01-05 10:15:00,61.07,61.12,60.95,60.96,190235.0,46.5674,46.6055,46.4759,46.4835,190235.0
2017-01-05 10:20:00,60.95,60.99,60.88,60.97,116745.0,46.4759,46.5064,46.4225,46.4912,116745.0
2017-01-05 10:25:00,60.98,61.1,60.97,61.03,175600.0,46.4988,46.5903,46.4912,46.5369,175600.0
2017-01-05 10:30:00,61.03,61.04,60.81,60.87,218623.0,46.5369,46.5445,46.3692,46.4149,218623.0
2017-01-05 10:35:00,60.87,60.88,60.8,60.82,169965.0,46.4149,46.4225,46.3615,46.3768,169965.0
2017-01-05 10:40:00,60.83,60.84,60.72,60.76,277780.0,46.3844,46.392,46.3005,46.331,277780.0
2017-01-05 10:45:00,60.77,60.77,60.64,60.64,203143.0,46.3387,46.3387,46.2395,46.2395,203143.0
2017-01-05 10:50:00,60.65,60.65,60.5,60.57,373657.0,46.2472,46.2472,46.1328,46.1861,373657.0
2017-01-05 10:55:00,60.57,60.69,60.54,60.56,195363.0,46.1861,46.2777,46.1633,46.1785,195363.0
2017-01-05 11:00:00,60.56,60.62,60.53,60.54,167032.0,46.1785,46.2243,46.1556,46.1633,167032.0
2017-01-05 11:05:00,60.54,60.54,60.29,60.41,406036.0,46.1633,46.1633,45.9726,46.0641,406036.0
2017-01-05 11:10:00,60.41,60.45,60.33,60.39,303123.0,46.0641,46.0946,46.0031,46.0489,303123.0
2017-01-05 11:15:00,60.39,60.46,60.34,60.46,152601.0,46.0489,46.1023,46.0108,46.1023,152601.0
2017-01-05 11:20:00,60.46,60.54,60.39,60.45,236818.0,46.1023,46.1633,46.0489,46.0946,236818.0
2017-01-05 11:25:00,60.43,60.52,60.41,60.43,139044.0,46.0794,46.148,46.0641,46.0794,139044.0
2017-01-05 11:30:00,60.43,60.43,60.27,60.29,308195.0,46.0794,46.0794,45.9574,45.9726,308195.0
2017-01-05 11:35:00,60.29,60.34,60.11,60.11,285805.0,45.9726,46.0108,45.8354,45.8354,285805.0
2017-01-05 11:40:00,60.12,60.16,59.98,60.02,374600.0,45.843,45.8735,45.7363,45.7668,374600.0
2017-01-05 11:45:00,60.03,60.1,59.93,59.98,318753.0,45.7744,45.8278,45.6981,45.7363,318753.0
2017-01-05 11:50:00,59.99,60.01,59.91,59.99,227724.0,45.7439,45.7591,45.6829,45.7439,227724.0
2017-01-05 11:55:00,60.0,60.01,59.94,60.0,305543.0,45.7515,45.7591,45.7058,45.7515,305543.0
2017-01-05 12:00:00,60.0,60.17,59.99,60.14,274660.0,45.7515,45.8811,45.7439,45.8583,274660.0
2017-01-05 12:05:00,60.15,60.16,60.07,60.1,93697.0,45.8659,45.8735,45.8049,45.8278,93697.0
2017-01-05 12:10:00,60.11,60.17,60.1,60.14,72809.0,45.8354,45.8811,45.8278,45.8583,72809.0
2017-01-05 12:15:00,60.14,60.33,60.14,60.26,225740.0,45.8583,46.0031,45.8583,45.9498,225740.0
2017-01-05 12:20:00,60.27,60.27,60.18,60.23,135590.0,45.9574,45.9574,45.8888,45.9269,135590.0
2017-01-05 12:25:00,60.22,60.23,60.17,60.18,204821.0,45.9193,45.9269,45.8811,45.8888,204821.0
2017-01-05 12:30:00,60.18,60.2,60.14,60.17,104624.0,45.8888,45.904,45.8583,45.8811,104624.0
2017-01-05 12:35:00,60.18,60.19,60.13,60.15,107346.0,45.8888,45.8964,45.8506,45.8659,107346.0
2017-01-05 12:40:00,60.16,60.18,60.11,60.13,71318.0,45.8735,45.8888,45.8354,45.8506,71318.0
2017-01-05 12:45:00,60.12,60.22,60.12,60.2,112757.0,45.843,45.9193,45.843,45.904,112757.0
2017-01-05 12:50:00,60.2,60.26,60.16,60.24,155103.0,45.904,45.9498,45.8735,45.9345,155103.0
2017-01-05 12:55:00,60.24,60.25,60.16,60.16,88494.0,45.9345,45.9421,45.8735,45.8735,88494.0
2017-01-05 13:00:00,60.16,60.2,60.13,60.2,109274.0,45.8735,45.904,45.8506,45.904,109274.0
2017-01-05 13:05:00,60.21,60.37,60.19,60.32,185285.0,45.9116,46.0336,45.8964,45.9955,185285.0
2017-01-05 13:10:00,60.32,60.34,60.22,60.22,89788.0,45.9955,46.0108,45.9193,45.9193,89788.0
2017-01-05 13:15:00,60.23,60.26,60.18,60.2,85110.0,45.9269,45.9498,45.8888,45.904,85110.0
2017-01-05 13:20:00,60.2,60.26,60.18,60.19,74351.0,45.904,45.9498,45.8888,45.8964,74351.0
2017-01-05 13:25:00,60.2,60.26,60.19,60.23,109277.0,45.904,45.9498,45.8964,45.9269,109277.0
2017-01-05 13:30:00,60.23,60.24,60.17,60.2,105056.0,45.9269,45.9345,45.8811,45.904,105056.0
2017-01-05 13:35:00,60.21,60.37,60.2,60.28,180432.0,45.9116,46.0336,45.904,45.965,180432.0
2017-01-05 13:40:00,60.28,60.3,60.26,60.27,46694.0,45.965,45.9803,45.9498,45.9574,46694.0
2017-01-05 13:45:00,60.28,60.34,60.26,60.33,65168.0,45.965,46.0108,45.9498,46.0031,65168.0
2017-01-05 13:50:00,60.33,60.34,60.23,60.25,155174.0,46.0031,46.0108,45.9269,45.9421,155174.0
2017-01-05 13:55:00,60.26,60.27,60.23,60.23,119950.0,45.9498,45.9574,45.9269,45.9269,119950.0
2017-01-05 14:00:00,60.23,60.26,60.22,60.23,103350.0,45.9269,45.9498,45.9193,45.9269,103350.0
2017-01-05 14:05:00,60.23,60.25,60.21,60.22,132307.0,45.9269,45.9421,45.9116,45.9193,132307.0
2017-01-05 14:10:00,60.23,60.3,60.22,60.27,206798.0,45.9269,45.9803,45.9193,45.9574,206798.0
2017-01-05 14:15:00,60.27,60.33,60.26,60.3,131122.0,45.9574,46.0031,45.9498,45.9803,131122.0
2017-01-05 14:20:00,60.3,60.33,60.26,60.29,137697.0,45.9803,46.0031,45.9498,45.9726,137697.0
2017-01-05 14:25:00,60.29,60.33,60.27,60.29,94812.0,45.9726,46.0031,45.9574,45.9726,94812.0
2017-01-05 14:30:00,60.28,60.31,60.24,60.25,104696.0,45.965,45.9879,45.9345,45.9421,104696.0
2017-01-05 14:35:00,60.25,60.3,60.24,60.29,108549.0,45.9421,45.9803,45.9345,45.9726,108549.0
2017-01-05 14:40:00,60.3,60.31,60.25,60.25,101954.0,45.9803,45.9879,45.9421,45.9421,101954.0
2017-01-05 14:45:00,60.26,60.27,60.16,60.17,170709.0,45.9498,45.9574,45.8735,45.8811,170709.0
2017-01-05 14:50:00,60.17,60.2,60.1,60.11,387717.0,45.8811,45.904,45.8278,45.8354,387717.0
2017-01-05 14:55:00,60.12,60.21,60.1,60.16,131443.0,45.843,45.9116,45.8278,45.8735,131443.0
2017-01-05 15:00:00,60.16,60.26,60.15,60.23,125982.0,45.8735,45.9498,45.8659,45.9269,125982.0
2017-01-05 15:05:00,60.22,60.23,60.19,60.22,110325.0,45.9193,45.9269,45.8964,45.9193,110325.0
2017-01-05 15:10:00,60.22,60.26,60.19,60.26,114730.0,45.9193,45.9498,45.8964,45.9498,114730.0
2017-01-05 15:15:00,60.26,60.34,60.25,60.3,211304.0,45.9498,46.0108,45.9421,45.9803,211304.0
2017-01-05 15:20:00,60.29,60.35,60.29,60.34,177872.0,45.9726,46.0184,45.9726,46.0108,177872.0
2017-01-05 15:25:00,60.35,60.37,60.29,60.33,357285.0,46.0184,46.0336,45.9726,46.0031,357285.0
2017-01-05 15:30:00,60.34,60.34,60.29,60.3,175141.0,46.0108,46.0108,45.9726,45.9803,175141.0
2017-01-05 15:35:00,60.31,60.33,60.25,60.26,186748.0,45.9879,46.0031,45.9421,45.9498,186748.0
2017-01-05 15:40:00,60.26,60.28,60.21,60.21,199721.0,45.9498,45.965,45.9116,45.9116,199721.0
2017-01-05 15:45:00,60.22,60.29,60.21,60.27,261374.0,45.9193,45.9726,45.9116,45.9574,261374.0
2017-01-05 15:50:00,60.27,60.28,60.23,60.26,324510.0,45.9574,45.965,45.9269,45.9498,324510.0
2017-01-05 15:55:00,60.26,60.4,60.25,60.33,938695.0,45.9498,46.0565,45.9421,46.0031,938695.0
2017-01-06 09:30:00,60.68,60.84,60.58,60.59,679838.0,46.27,46.392,46.1938,46.2014,679838.0
2017-01-06 09:35:00,60.6,60.62,60.39,60.56,328381.0,46.209,46.2243,46.0489,46.1785,328381.0
2017-01-06 09:40:00,60.55,60.64,60.47,60.47,305975.0,46.1709,46.2395,46.1099,46.1099,305975.0
2017-01-06 09:45:00,60.47,60.48,60.34,60.42,182171.0,46.1099,46.1175,46.0108,46.0718,182171.0
2017-01-06 09:50:00,60.42,60.54,60.38,60.41,130404.0,46.0718,46.1633,46.0413,46.0641,130404.0
2017-01-06 09:55:00,60.43,60.56,60.41,60.46,187309.0,46.0794,46.1785,46.0641,46.1023,187309.0
2017-01-06 10:00:00,60.47,60.51,60.42,60.48,418493.0,46.1099,46.1404,46.0718,46.1175,418493.0
2017-01-06 10:05:00,60.49,60.54,60.47,60.47,161808.0,46.1251,46.1633,46.1099,46.1099,161808.0
2017-01-06 10:10:00,60.47,60.47,60.27,60.31,263827.0,46.1099,46.1099,45.9574,45.9879,263827.0
2017-01-06 10:15:00,60.31,60.37,60.3,60.36,112811.0,45.9879,46.0336,45.9803,46.026,112811.0
2017-01-06 10:20:00,60.36,60.37,60.21,60.21,220631.0,46.026,46.0336,45.9116,45.9116,220631.0
2017-01-06 10:25:00,60.22,60.4,60.21,60.32,1076276.0,45.9193,46.0565,45.9116,45.9955,1076276.0
2017-01-06 10:30:00,60.33,60.34,60.12,60.14,509064.0,46.0031,46.0108,45.843,45.8583,509064.0
2017-01-06 10:35:00,60.14,60.19,60.08,60.18,200168.0,45.8583,45.8964,45.8125,45.8888,200168.0
2017-01-06 10:40:00,60.18,60.28,60.17,60.27,139568.0,45.8888,45.965,45.8811,45.9574,139568.0
2017-01-06 10:45:00,60.27,60.37,60.25,60.35,128404.0,45.9574,46.0336,45.9421,46.0184,128404.0
2017-01-06 10:50:00,60.36,60.45,60.34,60.45,144888.0,46.026,46.0946,46.0108,46.0946,144888.0
2017-01-06 10:55:00,60.44,60.49,60.41,60.42,194218.0,46.087,46.1251,46.0641,46.0718,194218.0
2017-01-06 11:00:00,60.43,60.5,60.42,60.49,150055.0,46.0794,46.1328,46.0718,46.1251,150055.0
2017-01-06 11:05:00,60.49,60.5,60.44,60.48,108579.0,46.1251,46.1328,46.087,46.1175,108579.0
2017-01-06 11:10:00,60.47,60.53,60.46,60.52,130965.0,46.1099,46.1556,46.1023,46.148,130965.0
2017-01-06 11:15:00,60.53,60.53,60.47,60.51,88902.0,46.1556,46.1556,46.1099,46.1404,88902.0
2017-01-06 11:20:00,60.52,60.55,60.49,60.52,106018.0,46.148,46.1709,46.1251,46.148,106018.0
2017-01-06 11:25:00,60.53,60.68,60.53,60.67,198858.0,46.1556,46.27,46.1556,46.2624,198858.0
2017-01-06 11:30:00,60.67,60.76,60.65,60.73,152590.0,46.2624,46.331,46.2472,46.3082,152590.0
2017-01-06 11:35:00,60.74,60.74,60.6,60.63,126787.0,46.3158,46.3158,46.209,46.2319,126787.0
2017-01-06 11:40:00,60.64,60.72,60.63,60.72,140238.0,46.2395,46.3005,46.2319,46.3005,140238.0
2017-01-06 11:45:00,60.72,60.81,60.71,60.75,154679.0,46.3005,46.3692,46.2929,46.3234,154679.0
2017-01-06 11:50:00,60.76,60.77,60.69,60.73,99992.0,46.331,46.3387,46.2777,46.3082,99992.0
2017-01-06 11:55:00,60.74,60.77,60.66,60.69,226656.0,46.3158,46.3387,46.2548,46.2777,226656.0
2017-01-06 12:00:00,60.68,60.71,60.63,60.64,111346.0,46.27,46.2929,46.2319,46.2395,111346.0
2017-01-06 12:05:00,60.63,60.73,60.61,60.69,128384.0,46.2319,46.3082,46.2167,46.2777,128384.0
2017-01-06 12:10:00,60.68,60.69,60.52,60.58,226895.0,46.27,46.2777,46.148,46.1938,226895.0
2017-01-06 12:15:00,60.57,60.64,60.57,60.61,149603.0,46.1861,46.2395,46.1861,46.2167,149603.0
2017-01-06 12:20:00,60.61,60.62,60.57,60.59,103672.0,46.2167,46.2243,46.1861,46.2014,103672.0
2017-01-06 12:25:00,60.6,60.64,60.58,60.64,97314.0,46.209,46.2395,46.1938,46.2395,97314.0
2017-01-06 12:30:00,60.65,60.77,60.64,60.75,108971.0,46.2472,46.3387,46.2395,46.3234,108971.0
2017-01-06 12:35:00,60.75,60.78,60.71,60.75,75671.0,46.3234,46.3463,46.2929,46.3234,75671.0
2017-01-06 12:40:00,60.75,60.78,60.74,60.77,104462.0,46.3234,46.3463,46.3158,46.3387,104462.0
2017-01-06 12:45:00,60.76,60.78,60.71,60.72,119713.0,46.331,46.3463,46.2929,46.3005,119713.0
2017-01-06 12:50:00,60.72,60.75,60.71,60.73,74884.0,46.3005,46.3234,46.2929,46.3082,74884.0
2017-01-06 12:55:00,60.74,60.8,60.72,60.8,61450.0,46.3158,46.3615,46.3005,46.3615,61450.0
2017-01-06 13:00:00,60.79,60.8,60.72,60.73,174558.0,46.3539,46.3615,46.3005,46.3082,174558.0
2017-01-06 13:05:00,60.73,60.75,60.69,60.71,140866.0,46.3082,46.3234,46.2777,46.2929,140866.0
2017-01-06 13:10:00,60.71,60.73,60.69,60.69,122528.0,46.2929,46.3082,46.2777,46.2777,122528.0
2017-01-06 13:15:00,60.69,60.72,60.6,60.64,249149.0,46.2777,46.3005,46.209,46.2395,249149.0
2017-01-06 13:20:00,60.64,60.7,60.64,60.66,71344.0,46.2395,46.2853,46.2395,46.2548,71344.0
2017-01-06 13:25:00,60.67,60.7,60.61,60.62,92703.0,46.2624,46.2853,46.2167,46.2243,92703.0
2017-01-06 13:30:00,60.62,60.66,60.62,60.65,83027.0,46.2243,46.2548,46.2243,46.2472,83027.0
2017-01-06 13:35:00,60.65,60.71,60.64,60.71,90233.0,46.2472,46.2929,46.2395,46.2929,90233.0
2017-01-06 13:40:00,60.7,60.73,60.69,60.71,67967.0,46.2853,46.3082,46.2777,46.2929,67967.0
2017-01-06 13:45:00,60.72,60.73,60.68,60.69,58238.0,46.3005,46.3082,46.27,46.2777,58238.0
2017-01-06 13:50:00,60.69,60.71,60.65,60.7,111857.0,46.2777,46.2929,46.2472,46.2853,111857.0
2017-01-06 13:55:00,60.7,60.71,60.64,60.65,89103.0,46.2853,46.2929,46.2395,46.2472,89103.0
2017-01-06 14:00:00,60.65,60.72,60.64,60.71,138416.0,46.2472,46.3005,46.2395,46.2929,138416.0
2017-01-06 14:05:00,60.71,60.8,60.69,60.77,274824.0,46.2929,46.3615,46.2777,46.3387,274824.0
2017-01-06 14:10:00,60.76,60.78,60.75,60.76,82290.0,46.331,46.3463,46.3234,46.331,82290.0
2017-01-06 14:15:00,60.76,60.76,60.72,60.76,89974.0,46.331,46.331,46.3005,46.331,89974.0
2017-01-06 14:20:00,60.75,60.75,60.7,60.7,96661.0,46.3234,46.3234,46.2853,46.2853,96661.0
2017-01-06 14:25:00,60.7,60.71,60.6,60.63,166919.0,46.2853,46.2929,46.209,46.2319,166919.0
2017-01-06 14:30:00,60.63,60.7,60.62,60.68,119043.0,46.2319,46.2853,46.2243,46.27,119043.0
2017-01-06 14:35:00,60.67,60.68,60.62,60.64,88213.0,46.2624,46.27,46.2243,46.2395,88213.0
2017-01-06 14:40:00,60.63,60.64,60.6,60.64,94769.0,46.2319,46.2395,46.209,46.2395,94769.0
2017-01-06 14:45:00,60.63,60.66,60.59,60.62,118124.0,46.2319,46.2548,46.2014,46.2243,118124.0
2017-01-06 14:50:00,60.61,60.64,60.59,60.6,132452.0,46.2167,46.2395,46.2014,46.209,132452.0
2017-01-06 14:55:00,60.6,60.62,60.58,60.59,86240.0,46.209,46.2243,46.1938,46.2014,86240.0
2017-01-06 15:00:00,60.59,60.62,60.58,60.59,77304.0,46.2014,46.2243,46.1938,46.2014,77304.0
2017-01-06 15:05:00,60.59,60.63,60.58,60.58,98194.0,46.2014,46.2319,46.1938,46.1938,98194.0
2017-01-06 15:10:00,60.58,60.61,60.55,60.55,84865.0,46.1938,46.2167,46.1709,46.1709,84865.0
2017-01-06 15:15:00,60.56,60.57,60.51,60.52,102116.0,46.1785,46.1861,46.1404,46.148,102116.0
2017-01-06 15:20:00,60.52,60.53,60.48,60.51,161690.0,46.148,46.1556,46.1175,46.1404,161690.0
2017-01-06 15:25:00,60.52,60.53,60.47,60.48,131545.0,46.148,46.1556,46.1099,46.1175,131545.0
2017-01-06 15:30:00,60.47,60.56,60.46,60.56,167883.0,46.1099,46.1785,46.1023,46.1785,167883.0
2017-01-06 15:35:00,60.55,60.6,60.48,60.55,401043.0,46.1709,46.209,46.1175,46.1709,401043.0
2017-01-06 15:40:00,60.55,60.65,60.54,60.65,247394.0,46.1709,46.2472,46.1633,46.2472,247394.0
2017-01-06 15:45:00,60.65,60.66,60.59,60.6,310482.0,46.2472,46.2548,46.2014,46.209,310482.0
2017-01-06 15:50:00,60.61,60.63,60.6,60.62,352763.0,46.2167,46.2319,46.209,46.2243,352763.0
2017-01-06 15:55:00,60.62,60.62,60.55,60.58,816613.0,46.2243,46.2243,46.1709,46.1938,816613.0
2017-01-09 09:30:00,60.15,60.15,59.76,59.94,886870.0,45.8659,45.8659,45.5685,45.7058,886870.0
2017-01-09 09:35:00,59.94,59.98,59.67,59.91,444830.0,45.7058,45.7363,45.4999,45.6829,444830.0
2017-01-09 09:40:00,59.91,60.01,59.83,59.98,366760.0,45.6829,45.7591,45.6219,45.7363,366760.0
2017-01-09 09:45:00,59.97,60.1,59.85,60.1,237125.0,45.7286,45.8278,45.6371,45.8278,237125.0
2017-01-09 09:50:00,60.09,60.24,60.04,60.21,316722.0,45.8201,45.9345,45.782,45.9116,316722.0
2017-01-09 09:55:00,60.2,60.22,60.08,60.19,137354.0,45.904,45.9193,45.8125,45.8964,137354.0
2017-01-09 10:00:00,60.19,60.27,60.13,60.16,173968.0,45.8964,45.9574,45.8506,45.8735,173968.0
2017-01-09 10:05:00,60.15,60.24,60.13,60.2,125168.0,45.8659,45.9345,45.8506,45.904,125168.0
2017-01-09 10:10:00,60.21,60.3,60.15,60.3,141617.0,45.9116,45.9803,45.8659,45.9803,141617.0
2017-01-09 10:15:00,60.29,60.39,60.22,60.39,100944.0,45.9726,46.0489,45.9193,46.0489,100944.0
2017-01-09 10:20:00,60.39,60.46,60.35,60.39,113569.0,46.0489,46.1023,46.0184,46.0489,113569.0
2017-01-09 10:25:00,60.39,60.41,60.34,60.37,135489.0,46.0489,46.0641,46.0108,46.0336,135489.0
2017-01-09 10:30:00,60.37,60.39,60.3,60.34,139355.0,46.0336,46.0489,45.9803,46.0108,139355.0
2017-01-09 10:35:00,60.34,60.34,60.22,60.23,119639.0,46.0108,46.0108,45.9193,45.9269,119639.0
2017-01-09 10:40:00,60.23,60.33,60.23,60.3,62952.0,45.9269,46.0031,45.9269,45.9803,62952.0
2017-01-09 10:45:00,60.29,60.36,60.27,60.36,91075.0,45.9726,46.026,45.9574,46.026,91075.0
2017-01-09 10:50:00,60.37,60.47,60.34,60.45,170182.0,46.0336,46.1099,46.0108,46.0946,170182.0
2017-01-09 10:55:00,60.44,60.55,60.43,60.51,158728.0,46.087,46.1709,46.0794,46.1404,158728.0
2017-01-09 11:00:00,60.5,60.54,60.48,60.48,104027.0,46.1328,46.1633,46.1175,46.1175,104027.0
2017-01-09 11:05:00,60.5,60.55,60.48,60.49,98982.0,46.1328,46.1709,46.1175,46.1251,98982.0
2017-01-09 11:10:00,60.5,60.56,60.47,60.53,93758.0,46.1328,46.1785,46.1099,46.1556,93758.0
2017-01-09 11:15:00,60.53,60.53,60.47,60.51,96581.0,46.1556,46.1556,46.1099,46.1404,96581.0
2017-01-09 11:20:00,60.52,60.58,60.52,60.53,120801.0,46.148,46.1938,46.148,46.1556,120801.0
2017-01-09 11:25:00,60.53,60.54,60.5,60.54,104432.0,46.1556,46.1633,46.1328,46.1633,104432.0
2017-01-09 11:30:00,60.54,60.59,60.53,60.56,98482.0,46.1633,46.2014,46.1556,46.1785,98482.0
2017-01-09 11:35:00,60.56,60.6,60.54,60.56,101345.0,46.1785,46.209,46.1633,46.1785,101345.0
2017-01-09 11:40:00,60.56,60.59,60.46,60.46,155940.0,46.1785,46.2014,46.1023,46.1023,155940.0
2017-01-09 11:45:00,60.47,60.51,60.44,60.51,115936.0,46.1099,46.1404,46.087,46.1404,115936.0
2017-01-09 11:50:00,60.5,60.5,60.43,60.47,110193.0,46.1328,46.1328,46.0794,46.1099,110193.0
2017-01-09 11:55:00,60.46,60.49,60.42,60.46,108419.0,46.1023,46.1251,46.0718,46.1023,108419.0
2017-01-09 12:00:00,60.45,60.5,60.45,60.47,92112.0,46.0946,46.1328,46.0946,46.1099,92112.0
2017-01-09 12:05:00,60.49,60.52,60.48,60.51,61315.0,46.1251,46.148,46.1175,46.1404,61315.0
2017-01-09 12:10:00,60.51,60.54,60.49,60.51,87522.0,46.1404,46.1633,46.1251,46.1404,87522.0
2017-01-09 12:15:00,60.51,60.52,60.47,60.48,71539.0,46.1404,46.148,46.1099,46.1175,71539.0
2017-01-09 12:20:00,60.48,60.49,60.44,60.46,100624.0,46.1175,46.1251,46.087,46.1023,100624.0
2017-01-09 12:25:00,60.45,60.5,60.45,60.5,89444.0,46.0946,46.1328,46.0946,46.1328,89444.0
2017-01-09 12:30:00,60.49,60.51,60.47,60.49,82668.0,46.1251,46.1404,46.1099,46.1251,82668.0
2017-01-09 12:35:00,60.48,60.51,60.47,60.51,64900.0,46.1175,46.1404,46.1099,46.1404,64900.0
2017-01-09 12:40:00,60.51,60.58,60.5,60.56,90963.0,46.1404,46.1938,46.1328,46.1785,90963.0
2017-01-09 12:45:00,60.55,60.59,60.55,60.58,54410.0,46.1709,46.2014,46.1709,46.1938,54410.0
2017-01-09 12:50:00,60.58,60.64,60.57,60.6,139075.0,46.1938,46.2395,46.1861,46.209,139075.0
2017-01-09 12:55:00,60.6,60.63,60.59,60.61,150326.0,46.209,46.2319,46.2014,46.2167,150326.0
2017-01-09 13:00:00,60.61,60.63,60.58,60.59,90979.0,46.2167,46.2319,46.1938,46.2014,90979.0
2017-01-09 13:05:00,60.59,60.59,60.49,60.5,160081.0,46.2014,46.2014,46.1251,46.1328,160081.0
2017-01-09 13:10:00,60.51,60.53,60.47,60.51,102012.0,46.1404,46.1556,46.1099,46.1404,102012.0
2017-01-09 13:15:00,60.51,60.55,60.5,60.52,50173.0,46.1404,46.1709,46.1328,46.148,50173.0
2017-01-09 13:20:00,60.54,60.55,60.51,60.54,71269.0,46.1633,46.1709,46.1404,46.1633,71269.0
2017-01-09 13:25:00,60.54,60.54,60.45,60.47,91914.0,46.1633,46.1633,46.0946,46.1099,91914.0
2017-01-09 13:30:00,60.47,60.47,60.43,60.43,104131.0,46.1099,46.1099,46.0794,46.0794,104131.0
2017-01-09 13:35:00,60.43,60.44,60.39,60.43,92294.0,46.0794,46.087,46.0489,46.0794,92294.0
2017-01-09 13:40:00,60.43,60.5,60.41,60.5,81044.0,46.0794,46.1328,46.0641,46.1328,81044.0
2017-01-09 13:45:00,60.49,60.58,60.49,60.58,114350.0,46.1251,46.1938,46.1251,46.1938,114350.0
2017-01-09 13:50:00,60.58,60.6,60.55,60.59,177924.0,46.1938,46.209,46.1709,46.2014,177924.0
2017-01-09 13:55:00,60.58,60.6,60.56,60.58,74759.0,46.1938,46.209,46.1785,46.1938,74759.0
2017-01-09 14:00:00,60.59,60.62,60.58,60.62,71562.0,46.2014,46.2243,46.1938,46.2243,71562.0
2017-01-09 14:05:00,60.62,60.62,60.54,60.54,82608.0,46.2243,46.2243,46.1633,46.1633,82608.0
2017-01-09 14:10:00,60.55,60.55,60.47,60.48,137070.0,46.1709,46.1709,46.1099,46.1175,137070.0
2017-01-09 14:15:00,60.48,60.49,60.44,60.48,91659.0,46.1175,46.1251,46.087,46.1175,91659.0
2017-01-09 14:20:00,60.48,60.53,60.46,60.52,133868.0,46.1175,46.1556,46.1023,46.148,133868.0
2017-01-09 14:25:00,60.51,60.55,60.49,60.53,72697.0,46.1404,46.1709,46.1251,46.1556,72697.0
2017-01-09 14:30:00,60.53,60.53,60.48,60.5,49688.0,46.1556,46.1556,46.1175,46.1328,49688.0
2017-01-09 14:35:00,60.49,60.54,60.4,60.41,82398.0,46.1251,46.1633,46.0565,46.0641,82398.0
2017-01-09 14:40:00,60.41,60.41,60.34,60.34,95217.0,46.0641,46.0641,46.0108,46.0108,95217.0
2017-01-09 14:45:00,60.35,60.36,60.31,60.34,121175.0,46.0184,46.026,45.9879,46.0108,121175.0
2017-01-09 14:50:00,60.34,60.36,60.3,60.32,108074.0,46.0108,46.026,45.9803,45.9955,108074.0
2017-01-09 14:55:00,60.33,60.37,60.32,60.35,60749.0,46.0031,46.0336,45.9955,46.0184,60749.0
2017-01-09 15:00:00,60.35,60.4,60.34,60.39,80263.0,46.0184,46.0565,46.0108,46.0489,80263.0
2017-01-09 15:05:00,60.39,60.43,60.37,60.43,90552.0,46.0489,46.0794,46.0336,46.0794,90552.0
2017-01-09 15:10:00,60.43,60.43,60.4,60.42,101268.0,46.0794,46.0794,46.0565,46.0718,101268.0
2017-01-09 15:15:00,60.42,60.45,60.4,60.45,177374.0,46.0718,46.0946,46.0565,46.0946,177374.0
2017-01-09 15:20:00,60.45,60.48,60.44,60.46,149413.0,46.0946,46.1175,46.087,46.1023,149413.0
2017-01-09 15:25:00,60.45,60.53,60.45,60.51,135145.0,46.0946,46.1556,46.0946,46.1404,135145.0
2017-01-09 15:30:00,60.52,60.53,60.48,60.48,168330.0,46.148,46.1556,46.1175,46.1175,168330.0
2017-01-09 15:35:00,60.48,60.49,60.47,60.47,119702.0,46.1175,46.1251,46.1099,46.1099,119702.0
2017-01-09 15:40:00,60.48,60.48,60.42,60.42,167791.0,46.1175,46.1175,46.0718,46.0718,167791.0
2017-01-09 15:45:00,60.42,60.42,60.35,60.35,199207.0,46.0718,46.0718,46.0184,46.0184,199207.0
2017-01-09 15:50:00,60.35,60.37,60.27,60.28,258192.0,46.0184,46.0336,45.9574,45.965,258192.0
2017-01-09 15:55:00,60.28,60.3,60.21,60.22,790016.0,45.965,45.9803,45.9116,45.9193,790016.0
2017-01-10 09:30:00,60.2,60.24,60.04,60.18,307906.0,45.904,45.9345,45.782,45.8888,307906.0
2017-01-10 09:35:00,60.18,60.3,60.15,60.18,155104.0,45.8888,45.9803,45.8659,45.8888,155104.0
2017-01-10 09:40:00,60.17,60.22,60.1,60.13,224349.0,45.8811,45.9193,45.8278,45.8506,224349.0
2017-01-10 09:45:00,60.14,60.16,60.01,60.06,162378.0,45.8583,45.8735,45.7591,45.7973,162378.0
2017-01-10 09:50:00,60.05,60.1,59.95,60.08,324516.0,45.7896,45.8278,45.7134,45.8125,324516.0
2017-01-10 09:55:00,60.08,60.19,60.06,60.14,161398.0,45.8125,45.8964,45.7973,45.8583,161398.0
2017-01-10 10:00:00,60.14,60.28,60.13,60.25,154590.0,45.8583,45.965,45.8506,45.9421,154590.0
2017-01-10 10:05:00,60.24,60.28,60.08,60.18,190134.0,45.9345,45.965,45.8125,45.8888,190134.0
2017-01-10 10:10:00,60.18,60.19,60.02,60.06,149210.0,45.8888,45.8964,45.7668,45.7973,149210.0
2017-01-10 10:15:00,60.05,60.11,60.05,60.09,136212.0,45.7896,45.8354,45.7896,45.8201,136212.0
2017-01-10 10:20:00,60.09,60.2,60.09,60.14,133718.0,45.8201,45.904,45.8201,45.8583,133718.0
2017-01-10 10:25:00,60.14,60.31,60.13,60.29,155924.0,45.8583,45.9879,45.8506,45.9726,155924.0
2017-01-10 10:30:00,60.29,60.39,60.27,60.37,159651.0,45.9726,46.0489,45.9574,46.0336,159651.0
2017-01-10 10:35:00,60.37,60.38,60.29,60.35,146258.0,46.0336,46.0413,45.9726,46.0184,146258.0
2017-01-10 10:40:00,60.35,60.38,60.31,60.34,102252.0,46.0184,46.0413,45.9879,46.0108,102252.0
2017-01-10 10:45:00,60.34,60.42,60.3,60.36,141520.0,46.0108,46.0718,45.9803,46.026,141520.0
2017-01-10 10:50:00,60.35,60.48,60.33,60.48,133657.0,46.0184,46.1175,46.0031,46.1175,133657.0
2017-01-10 10:55:00,60.47,60.5,60.36,60.38,230868.0,46.1099,46.1328,46.026,46.0413,230868.0
2017-01-10 11:00:00,60.39,60.5,60.38,60.5,116586.0,46.0489,46.1328,46.0413,46.1328,116586.0
2017-01-10 11:05:00,60.51,60.55,60.45,60.48,148791.0,46.1404,46.1709,46.0946,46.1175,148791.0
2017-01-10 11:10:00,60.48,60.51,60.39,60.47,201571.0,46.1175,46.1404,46.0489,46.1099,201571.0
2017-01-10 11:15:00,60.48,60.55,60.48,60.52,97627.0,46.1175,46.1709,46.1175,46.148,97627.0
2017-01-10 11:20:00,60.51,60.54,60.47,60.53,113944.0,46.1404,46.1633,46.1099,46.1556,113944.0
2017-01-10 11:25:00,60.53,60.53,60.47,60.47,67872.0,46.1556,46.1556,46.1099,46.1099,67872.0
2017-01-10 11:30:00,60.48,60.49,60.44,60.45,84080.0,46.1175,46.1251,46.087,46.0946,84080.0
2017-01-10 11:35:00,60.46,60.56,60.46,60.55,184288.0,46.1023,46.1785,46.1023,46.1709,184288.0
2017-01-10 11:40:00,60.55,60.62,60.51,60.52,191587.0,46.1709,46.2243,46.1404,46.148,191587.0
2017-01-10 11:45:00,60.53,60.59,60.51,60.56,123601.0,46.1556,46.2014,46.1404,46.1785,123601.0
2017-01-10 11:50:00,60.55,60.57,60.53,60.57,60624.0,46.1709,46.1861,46.1556,46.1861,60624.0
2017-01-10 11:55:00,60.57,60.61,60.54,60.56,91526.0,46.1861,46.2167,46.1633,46.1785,91526.0
2017-01-10 12:00:00,60.56,60.64,60.56,60.64,125804.0,46.1785,46.2395,46.1785,46.2395,125804.0
2017-01-10 12:05:00,60.64,60.66,60.59,60.66,118416.0,46.2395,46.2548,46.2014,46.2548,118416.0
2017-01-10 12:10:00,60.66,60.72,60.64,60.72,116296.0,46.2548,46.3005,46.2395,46.3005,116296.0
2017-01-10 12:15:00,60.72,60.77,60.71,60.74,100854.0,46.3005,46.3387,46.2929,46.3158,100854.0
2017-01-10 12:20:00,60.75,60.8,60.74,60.79,134273.0,46.3234,46.3615,46.3158,46.3539,134273.0
2017-01-10 12:25:00,60.79,60.82,60.75,60.82,107320.0,46.3539,46.3768,46.3234,46.3768,107320.0
2017-01-10 12:30:00,60.82,60.84,60.8,60.83,82659.0,46.3768,46.392,46.3615,46.3844,82659.0
2017-01-10 12:35:00,60.84,60.85,60.83,60.84,73345.0,46.392,46.3997,46.3844,46.392,73345.0
2017-01-10 12:40:00,60.84,60.85,60.67,60.67,239643.0,46.392,46.3997,46.2624,46.2624,239643.0
2017-01-10 12:45:00,60.67,60.7,60.57,60.58,178722.0,46.2624,46.2853,46.1861,46.1938,178722.0
2017-01-10 12:50:00,60.58,60.62,60.56,60.58,109321.0,46.1938,46.2243,46.1785,46.1938,109321.0
2017-01-10 12:55:00,60.59,60.62,60.56,60.59,144392.0,46.2014,46.2243,46.1785,46.2014,144392.0
2017-01-10 13:00:00,60.58,60.61,60.54,60.57,122344.0,46.1938,46.2167,46.1633,46.1861,122344.0
2017-01-10 13:05:00,60.57,60.64,60.56,60.63,71253.0,46.1861,46.2395,46.1785,46.2319,71253.0
2017-01-10 13:10:00,60.63,60.65,60.59,60.64,85914.0,46.2319,46.2472,46.2014,46.2395,85914.0
2017-01-10 13:15:00,60.63,60.64,60.56,60.58,77100.0,46.2319,46.2395,46.1785,46.1938,77100.0
2017-01-10 13:20:00,60.58,60.62,60.57,60.6,86323.0,46.1938,46.2243,46.1861,46.209,86323.0
2017-01-10 13:25:00,60.6,60.63,60.58,60.58,46965.0,46.209,46.2319,46.1938,46.1938,46965.0
2017-01-10 13:30:00,60.58,60.58,60.5,60.5,87277.0,46.1938,46.1938,46.1328,46.1328,87277.0
2017-01-10 13:35:00,60.5,60.52,60.45,60.5,108799.0,46.1328,46.148,46.0946,46.1328,108799.0
2017-01-10 13:40:00,60.5,60.5,60.41,60.43,169126.0,46.1328,46.1328,46.0641,46.0794,169126.0
2017-01-10 13:45:00,60.43,60.46,60.39,60.45,108940.0,46.0794,46.1023,46.0489,46.0946,108940.0
2017-01-10 13:50:00,60.44,60.45,60.36,60.37,149898.0,46.087,46.0946,46.026,46.0336,149898.0
2017-01-10 13:55:00,60.37,60.38,60.22,60.25,168071.0,46.0336,46.0413,45.9193,45.9421,168071.0
2017-01-10 14:00:00,60.25,60.29,60.19,60.29,126862.0,45.9421,45.9726,45.8964,45.9726,126862.0
2017-01-10 14:05:00,60.29,60.32,60.25,60.3,72077.0,45.9726,45.9955,45.9421,45.9803,72077.0
2017-01-10 14:10:00,60.31,60.39,60.3,60.39,123582.0,45.9879,46.0489,45.9803,46.0489,123582.0
2017-01-10 14:15:00,60.4,60.45,60.38,60.45,119246.0,46.0565,46.0946,46.0413,46.0946,119246.0
2017-01-10 14:20:00,60.45,60.5,60.41,60.48,127352.0,46.0946,46.1328,46.0641,46.1175,127352.0
2017-01-10 14:25:00,60.47,60.48,60.39,60.39,122806.0,46.1099,46.1175,46.0489,46.0489,122806.0
2017-01-10 14:30:00,60.39,60.43,60.37,60.41,92198.0,46.0489,46.0794,46.0336,46.0641,92198.0
2017-01-10 14:35:00,60.41,60.48,60.41,60.48,118111.0,46.0641,46.1175,46.0641,46.1175,118111.0
2017-01-10 14:40:00,60.48,60.49,60.45,60.47,68148.0,46.1175,46.1251,46.0946,46.1099,68148.0
2017-01-10 14:45:00,60.47,60.5,60.46,60.49,63207.0,46.1099,46.1328,46.1023,46.1251,63207.0
2017-01-10 14:50:00,60.49,60.51,60.45,60.47,92703.0,46.1251,46.1404,46.0946,46.1099,92703.0
2017-01-10 14:55:00,60.47,60.5,60.45,60.49,79008.0,46.1099,46.1328,46.0946,46.1251,79008.0
2017-01-10 15:00:00,60.5,60.5,60.47,60.48,55642.0,46.1328,46.1328,46.1099,46.1175,55642.0
2017-01-10 15:05:00,60.48,60.54,60.48,60.54,168106.0,46.1175,46.1633,46.1175,46.1633,168106.0
2017-01-10 15:10:00,60.54,60.57,60.53,60.55,96602.0,46.1633,46.1861,46.1556,46.1709,96602.0
2017-01-10 15:15:00,60.55,60.59,60.54,60.57,88031.0,46.1709,46.2014,46.1633,46.1861,88031.0
2017-01-10 15:20:00,60.57,60.6,60.53,60.54,86123.0,46.1861,46.209,46.1556,46.1633,86123.0
2017-01-10 15:25:00,60.54,60.57,60.53,60.54,108162.0,46.1633,46.1861,46.1556,46.1633,108162.0
2017-01-10 15:30:00,60.54,60.6,60.52,60.59,109219.0,46.1633,46.209,46.148,46.2014,109219.0
2017-01-10 15:35:00,60.59,60.59,60.53,60.55,149276.0,46.2014,46.2014,46.1556,46.1709,149276.0
2017-01-10 15:40:00,60.55,60.55,60.47,60.5,145930.0,46.1709,46.1709,46.1099,46.1328,145930.0
2017-01-10 15:45:00,60.5,60.5,60.38,60.39,208894.0,46.1328,46.1328,46.0413,46.0489,208894.0
2017-01-10 15:50:00,60.39,60.46,60.38,60.44,173678.0,46.0489,46.1023,46.0413,46.087,173678.0
2017-01-10 15:55:00,60.43,60.44,60.23,60.24,967472.0,46.0794,46.087,45.9269,45.9345,967472.0
2017-01-11 09:30:00,59.66,59.78,59.55,59.59,1034831.0,45.4923,45.5838,45.4084,45.4389,1034831.0
2017-01-11 09:35:00,59.59,59.66,59.54,59.6,628864.0,45.4389,45.4923,45.4007,45.4465,628864.0
2017-01-11 09:40:00,59.59,59.7,59.56,59.66,571488.0,45.4389,45.5228,45.416,45.4923,571488.0
2017-01-11 09:45:00,59.66,59.95,59.64,59.89,407305.0,45.4923,45.7134,45.477,45.6676,407305.0
2017-01-11 09:50:00,59.88,59.96,59.85,59.92,237079.0,45.66,45.721,45.6371,45.6905,237079.0
2017-01-11 09:55:00,59.92,60.0,59.89,59.92,289571.0,45.6905,45.7515,45.6676,45.6905,289571.0
2017-01-11 10:00:00,59.93,59.95,59.85,59.88,243577.0,45.6981,45.7134,45.6371,45.66,243577.0
2017-01-11 10:05:00,59.89,59.92,59.8,59.89,227070.0,45.6676,45.6905,45.599,45.6676,227070.0
2017-01-11 10:10:00,59.89,59.94,59.76,59.76,204716.0,45.6676,45.7058,45.5685,45.5685,204716.0
2017-01-11 10:15:00,59.77,59.84,59.7,59.79,320516.0,45.5761,45.6295,45.5228,45.5914,320516.0
2017-01-11 10:20:00,59.8,59.8,59.72,59.77,172457.0,45.599,45.599,45.538,45.5761,172457.0
2017-01-11 10:25:00,59.76,59.85,59.76,59.81,124463.0,45.5685,45.6371,45.5685,45.6066,124463.0
2017-01-11 10:30:00,59.81,59.81,59.66,59.72,240550.0,45.6066,45.6066,45.4923,45.538,240550.0
2017-01-11 10:35:00,59.71,59.82,59.68,59.82,237697.0,45.5304,45.6143,45.5075,45.6143,237697.0
2017-01-11 10:40:00,59.82,59.98,59.82,59.94,407793.0,45.6143,45.7363,45.6143,45.7058,407793.0
2017-01-11 10:45:00,59.94,59.96,59.78,59.81,223776.0,45.7058,45.721,45.5838,45.6066,223776.0
2017-01-11 10:50:00,59.8,59.87,59.72,59.78,202875.0,45.599,45.6524,45.538,45.5838,202875.0
2017-01-11 10:55:00,59.78,59.78,59.65,59.71,231863.0,45.5838,45.5838,45.4846,45.5304,231863.0
2017-01-11 11:00:00,59.7,59.87,59.7,59.82,195033.0,45.5228,45.6524,45.5228,45.6143,195033.0
2017-01-11 11:05:00,59.82,59.86,59.76,59.79,113333.0,45.6143,45.6448,45.5685,45.5914,113333.0
2017-01-11 11:10:00,59.79,59.84,59.78,59.8,142798.0,45.5914,45.6295,45.5838,45.599,142798.0
2017-01-11 11:15:00,59.81,59.89,59.79,59.87,121709.0,45.6066,45.6676,45.5914,45.6524,121709.0
2017-01-11 11:20:00,59.88,59.93,59.75,59.75,200883.0,45.66,45.6981,45.5609,45.5609,200883.0
2017-01-11 11:25:00,59.75,59.85,59.64,59.68,291704.0,45.5609,45.6371,45.477,45.5075,291704.0
2017-01-11 11:30:00,59.69,59.71,59.53,59.67,382542.0,45.5151,45.5304,45.3931,45.4999,382542.0
2017-01-11 11:35:00,59.66,59.68,59.53,59.61,218952.0,45.4923,45.5075,45.3931,45.4541,218952.0
2017-01-11 11:40:00,59.6,59.77,59.56,59.77,272537.0,45.4465,45.5761,45.416,45.5761,272537.0
2017-01-11 11:45:00,59.77,59.77,59.65,59.75,172788.0,45.5761,45.5761,45.4846,45.5609,172788.0
2017-01-11 11:50:00,59.75,59.86,59.69,59.82,149174.0,45.5609,45.6448,45.5151,45.6143,149174.0
2017-01-11 11:55:00,59.82,59.94,59.77,59.91,161611.0,45.6143,45.7058,45.5761,45.6829,161611.0
2017-01-11 12:00:00,59.91,60.0,59.81,59.85,316211.0,45.6829,45.7515,45.6066,45.6371,316211.0
2017-01-11 12:05:00,59.85,59.89,59.77,59.8,193006.0,45.6371,45.6676,45.5761,45.599,193006.0
2017-01-11 12:10:00,59.81,59.9,59.8,59.84,138463.0,45.6066,45.6753,45.599,45.6295,138463.0
2017-01-11 12:15:00,59.84,59.85,59.67,59.73,163298.0,45.6295,45.6371,45.4999,45.5456,163298.0
2017-01-11 12:20:00,59.72,59.72,59.58,59.69,285964.0,45.538,45.538,45.4312,45.5151,285964.0
2017-01-11 12:25:00,59.7,59.76,59.68,59.73,121147.0,45.5228,45.5685,45.5075,45.5456,121147.0
2017-01-11 12:30:00,59.73,59.79,59.57,59.6,175631.0,45.5456,45.5914,45.4236,45.4465,175631.0
2017-01-11 12:35:00,59.6,59.68,59.57,59.63,135459.0,45.4465,45.5075,45.4236,45.4694,135459.0
2017-01-11 12:40:00,59.64,59.64,59.5,59.61,263778.0,45.477,45.477,45.3702,45.4541,263778.0
2017-01-11 12:45:00,59.61,59.66,59.53,59.61,140060.0,45.4541,45.4923,45.3931,45.4541,140060.0
2017-01-11 12:50:00,59.61,59.72,59.61,59.67,129952.0,45.4541,45.538,45.4541,45.4999,129952.0
2017-01-11 12:55:00,59.68,59.75,59.67,59.74,140234.0,45.5075,45.5609,45.4999,45.5533,140234.0
2017-01-11 13:00:00,59.74,59.77,59.6,59.63,171573.0,45.5533,45.5761,45.4465,45.4694,171573.0
2017-01-11 13:05:00,59.63,59.67,59.52,59.53,194522.0,45.4694,45.4999,45.3855,45.3931,194522.0
2017-01-11 13:10:00,59.53,59.57,59.47,59.53,340900.0,45.3931,45.4236,45.3474,45.3931,340900.0
2017-01-11 13:15:00,59.53,59.54,59.43,59.53,202878.0,45.3931,45.4007,45.3169,45.3931,202878.0
2017-01-11 13:20:00,59.53,59.58,59.43,59.53,143146.0,45.3931,45.4312,45.3169,45.3931,143146.0
2017-01-11 13:25:00,59.52,59.52,59.25,59.28,333929.0,45.3855,45.3855,45.1796,45.2025,333929.0
2017-01-11 13:30:00,59.28,59.38,59.24,59.36,203920.0,45.2025,45.2787,45.172,45.2635,203920.0
2017-01-11 13:35:00,59.36,59.52,59.32,59.52,311232.0,45.2635,45.3855,45.233,45.3855,311232.0
2017-01-11 13:40:00,59.51,59.52,59.36,59.41,139110.0,45.3779,45.3855,45.2635,45.3016,139110.0
2017-01-11 13:45:00,59.41,59.44,59.3,59.31,185454.0,45.3016,45.3245,45.2177,45.2254,185454.0
2017-01-11 13:50:00,59.31,59.41,59.31,59.4,206663.0,45.2254,45.3016,45.2254,45.294,206663.0
2017-01-11 13:55:00,59.4,59.43,59.34,59.39,193102.0,45.294,45.3169,45.2482,45.2864,193102.0
2017-01-11 14:00:00,59.39,59.42,59.36,59.41,203104.0,45.2864,45.3092,45.2635,45.3016,203104.0
2017-01-11 14:05:00,59.42,59.44,59.37,59.38,297018.0,45.3092,45.3245,45.2711,45.2787,297018.0
2017-01-11 14:10:00,59.39,59.47,59.36,59.47,165254.0,45.2864,45.3474,45.2635,45.3474,165254.0
2017-01-11 14:15:00,59.48,59.53,59.46,59.48,246427.0,45.355,45.3931,45.3397,45.355,246427.0
2017-01-11 14:20:00,59.47,59.56,59.47,59.52,147340.0,45.3474,45.416,45.3474,45.3855,147340.0
2017-01-11 14:25:00,59.52,59.54,59.48,59.5,122874.0,45.3855,45.4007,45.355,45.3702,122874.0
2017-01-11 14:30:00,59.5,59.56,59.46,59.49,123964.0,45.3702,45.416,45.3397,45.3626,123964.0
2017-01-11 14:35:00,59.49,59.6,59.48,59.59,130903.0,45.3626,45.4465,45.355,45.4389,130903.0
2017-01-11 14:40:00,59.59,59.62,59.58,59.59,203988.0,45.4389,45.4618,45.4312,45.4389,203988.0
2017-01-11 14:45:00,59.6,59.6,59.53,59.59,170268.0,45.4465,45.4465,45.3931,45.4389,170268.0
2017-01-11 14:50:00,59.58,59.59,59.51,59.52,130244.0,45.4312,45.4389,45.3779,45.3855,130244.0
2017-01-11 14:55:00,59.52,59.55,59.5,59.55,169813.0,45.3855,45.4084,45.3702,45.4084,169813.0
2017-01-11 15:00:00,59.55,59.61,59.53,59.6,162859.0,45.4084,45.4541,45.3931,45.4465,162859.0
2017-01-11 15:05:00,59.6,59.74,59.6,59.68,213607.0,45.4465,45.5533,45.4465,45.5075,213607.0
2017-01-11 15:10:00,59.68,59.69,59.65,59.68,256699.0,45.5075,45.5151,45.4846,45.5075,256699.0
2017-01-11 15:15:00,59.68,59.73,59.65,59.72,273807.0,45.5075,45.5456,45.4846,45.538,273807.0
2017-01-11 15:20:00,59.73,59.76,59.7,59.73,168169.0,45.5456,45.5685,45.5228,45.5456,168169.0
2017-01-11 15:25:00,59.73,59.76,59.7,59.7,176566.0,45.5456,45.5685,45.5228,45.5228,176566.0
2017-01-11 15:30:00,59.7,59.72,59.68,59.7,202871.0,45.5228,45.538,45.5075,45.5228,202871.0
2017-01-11 15:35:00,59.71,59.75,59.68,59.73,199284.0,45.5304,45.5609,45.5075,45.5456,199284.0
2017-01-11 15:40:00,59.74,59.77,59.71,59.72,242809.0,45.5533,45.5761,45.5304,45.538,242809.0
2017-01-11 15:45:00,59.72,59.78,59.72,59.78,344254.0,45.538,45.5838,45.538,45.5838,344254.0
2017-01-11 15:50:00,59.78,59.82,59.77,59.81,351740.0,45.5838,45.6143,45.5761,45.6066,351740.0
2017-01-11 15:55:00,59.82,59.96,59.81,59.96,687233.0,45.6143,45.721,45.6066,45.721,687233.0
2017-01-12 09:30:00,59.53,59.82,59.51,59.65,733223.0,45.3931,45.6143,45.3779,45.4846,733223.0
2017-01-12 09:35:00,59.64,59.71,59.41,59.42,379441.0,45.477,45.5304,45.3016,45.3092,379441.0
2017-01-12 09:40:00,59.42,59.46,59.34,59.38,339931.0,45.3092,45.3397,45.2482,45.2787,339931.0
2017-01-12 09:45:00,59.37,59.58,59.37,59.54,270602.0,45.2711,45.4312,45.2711,45.4007,270602.0
2017-01-12 09:50:00,59.54,59.57,59.43,59.56,199648.0,45.4007,45.4236,45.3169,45.416,199648.0
2017-01-12 09:55:00,59.55,59.56,59.42,59.45,135387.0,45.4084,45.416,45.3092,45.3321,135387.0
2017-01-12 10:00:00,59.46,59.47,59.26,59.26,263898.0,45.3397,45.3474,45.1872,45.1872,263898.0
2017-01-12 10:05:00,59.26,59.28,59.12,59.17,342140.0,45.1872,45.2025,45.0805,45.1186,342140.0
2017-01-12 10:10:00,59.16,59.3,59.16,59.22,326905.0,45.111,45.2177,45.111,45.1567,326905.0
2017-01-12 10:15:00,59.2,59.24,59.06,59.06,503145.0,45.1415,45.172,45.0347,45.0347,503145.0
2017-01-12 10:20:00,59.05,59.11,59.0,59.07,325406.0,45.0271,45.0729,44.989,45.0424,325406.0
2017-01-12 10:25:00,59.07,59.16,59.06,59.12,205287.0,45.0424,45.111,45.0347,45.0805,205287.0
2017-01-12 10:30:00,59.13,59.16,59.03,59.05,282358.0,45.0881,45.111,45.0119,45.0271,282358.0
2017-01-12 10:35:00,59.05,59.08,59.01,59.04,283772.0,45.0271,45.05,44.9966,45.0195,283772.0
2017-01-12 10:40:00,59.03,59.08,58.97,59.07,277337.0,45.0119,45.05,44.9661,45.0424,277337.0
2017-01-12 10:45:00,59.07,59.08,58.98,59.02,204535.0,45.0424,45.05,44.9737,45.0042,204535.0
2017-01-12 10:50:00,59.01,59.14,59.01,59.09,273788.0,44.9966,45.0957,44.9966,45.0576,273788.0
2017-01-12 10:55:00,59.09,59.11,58.9,58.97,206196.0,45.0576,45.0729,44.9127,44.9661,206196.0
2017-01-12 11:00:00,58.96,58.96,58.76,58.77,310216.0,44.9585,44.9585,44.806,44.8136,310216.0
2017-01-12 11:05:00,58.78,58.87,58.77,58.79,183618.0,44.8212,44.8899,44.8136,44.8289,183618.0
2017-01-12 11:10:00,58.8,58.89,58.76,58.85,176129.0,44.8365,44.9051,44.806,44.8746,176129.0
2017-01-12 11:15:00,58.86,59.0,58.8,58.89,187400.0,44.8822,44.989,44.8365,44.9051,187400.0
2017-01-12 11:20:00,58.9,58.99,58.88,58.94,321640.0,44.9127,44.9814,44.8975,44.9432,321640.0
2017-01-12 11:25:00,58.93,59.02,58.91,58.97,190733.0,44.9356,45.0042,44.9204,44.9661,190733.0
2017-01-12 11:30:00,58.97,59.04,58.95,58.98,137481.0,44.9661,45.0195,44.9509,44.9737,137481.0
2017-01-12 11:35:00,58.97,59.01,58.93,58.99,131898.0,44.9661,44.9966,44.9356,44.9814,131898.0
2017-01-12 11:40:00,58.99,59.02,58.92,58.96,117220.0,44.9814,45.0042,44.928,44.9585,117220.0
2017-01-12 11:45:00,58.96,58.96,58.81,58.83,171148.0,44.9585,44.9585,44.8441,44.8594,171148.0
2017-01-12 11:50:00,58.84,58.86,58.78,58.82,156395.0,44.867,44.8822,44.8212,44.8517,156395.0
2017-01-12 11:55:00,58.82,58.86,58.81,58.84,143942.0,44.8517,44.8822,44.8441,44.867,143942.0
2017-01-12 12:00:00,58.84,58.94,58.83,58.93,165167.0,44.867,44.9432,44.8594,44.9356,165167.0
2017-01-12 12:05:00,58.93,58.94,58.89,58.92,111055.0,44.9356,44.9432,44.9051,44.928,111055.0
2017-01-12 12:10:00,58.92,59.01,58.91,59.01,106367.0,44.928,44.9966,44.9204,44.9966,106367.0
2017-01-12 12:15:00,59.01,59.18,59.0,59.18,204429.0,44.9966,45.1262,44.989,45.1262,204429.0
2017-01-12 12:20:00,59.18,59.23,59.15,59.19,200800.0,45.1262,45.1644,45.1034,45.1339,200800.0
2017-01-12 12:25:00,59.19,59.28,59.19,59.25,112789.0,45.1339,45.2025,45.1339,45.1796,112789.0
2017-01-12 12:30:00,59.26,59.29,59.19,59.21,540483.0,45.1872,45.2101,45.1339,45.1491,540483.0
2017-01-12 12:35:00,59.21,59.33,59.2,59.27,171091.0,45.1491,45.2406,45.1415,45.1949,171091.0
2017-01-12 12:40:00,59.28,59.29,59.21,59.22,135910.0,45.2025,45.2101,45.1491,45.1567,135910.0
2017-01-12 12:45:00,59.22,59.29,59.22,59.26,94668.0,45.1567,45.2101,45.1567,45.1872,94668.0
2017-01-12 12:50:00,59.26,59.29,59.2,59.2,121384.0,45.1872,45.2101,45.1415,45.1415,121384.0
2017-01-12 12:55:00,59.2,59.22,59.17,59.22,60598.0,45.1415,45.1567,45.1186,45.1567,60598.0
2017-01-12 13:00:00,59.22,59.26,59.22,59.22,166746.0,45.1567,45.1872,45.1567,45.1567,166746.0
2017-01-12 13:05:00,59.23,59.26,59.2,59.22,123739.0,45.1644,45.1872,45.1415,45.1567,123739.0
2017-01-12 13:10:00,59.23,59.26,59.19,59.21,124057.0,45.1644,45.1872,45.1339,45.1491,124057.0
2017-01-12 13:15:00,59.22,59.26,59.17,59.18,200226.0,45.1567,45.1872,45.1186,45.1262,200226.0
2017-01-12 13:20:00,59.17,59.18,59.06,59.11,112636.0,45.1186,45.1262,45.0347,45.0729,112636.0
2017-01-12 13:25:00,59.11,59.14,59.09,59.11,126284.0,45.0729,45.0957,45.0576,45.0729,126284.0
2017-01-12 13:30:00,59.12,59.15,59.1,59.15,89492.0,45.0805,45.1034,45.0652,45.1034,89492.0
2017-01-12 13:35:00,59.14,59.23,59.12,59.18,123065.0,45.0957,45.1644,45.0805,45.1262,123065.0
2017-01-12 13:40:00,59.18,59.27,59.17,59.22,73900.0,45.1262,45.1949,45.1186,45.1567,73900.0
2017-01-12 13:45:00,59.23,59.3,59.22,59.28,111494.0,45.1644,45.2177,45.1567,45.2025,111494.0
2017-01-12 13:50:00,59.28,59.29,59.16,59.18,170378.0,45.2025,45.2101,45.111,45.1262,170378.0
2017-01-12 13:55:00,59.18,59.23,59.16,59.2,69455.0,45.1262,45.1644,45.111,45.1415,69455.0
2017-01-12 14:00:00,59.2,59.3,59.19,59.26,2408532.0,45.1415,45.2177,45.1339,45.1872,2408532.0
2017-01-12 14:05:00,59.26,59.29,59.21,59.27,119788.0,45.1872,45.2101,45.1491,45.1949,119788.0
2017-01-12 14:10:00,59.27,59.35,59.24,59.33,111780.0,45.1949,45.2559,45.172,45.2406,111780.0
2017-01-12 14:15:00,59.33,59.4,59.32,59.38,152905.0,45.2406,45.294,45.233,45.2787,152905.0
2017-01-12 14:20:00,59.38,59.39,59.34,59.36,113364.0,45.2787,45.2864,45.2482,45.2635,113364.0
2017-01-12 14:25:00,59.37,59.4,59.36,59.39,82239.0,45.2711,45.294,45.2635,45.2864,82239.0
2017-01-12 14:30:00,59.39,59.48,59.37,59.46,137042.0,45.2864,45.355,45.2711,45.3397,137042.0
2017-01-12 14:35:00,59.45,59.46,59.4,59.44,115367.0,45.3321,45.3397,45.294,45.3245,115367.0
2017-01-12 14:40:00,59.43,59.45,59.4,59.42,279097.0,45.3169,45.3321,45.294,45.3092,279097.0
2017-01-12 14:45:00,59.42,59.43,59.36,59.37,114540.0,45.3092,45.3169,45.2635,45.2711,114540.0
2017-01-12 14:50:00,59.37,59.41,59.37,59.39,186858.0,45.2711,45.3016,45.2711,45.2864,186858.0
2017-01-12 14:55:00,59.39,59.43,59.38,59.43,136361.0,45.2864,45.3169,45.2787,45.3169,136361.0
2017-01-12 15:00:00,59.44,59.44,59.33,59.35,169736.0,45.3245,45.3245,45.2406,45.2559,169736.0
2017-01-12 15:05:00,59.36,59.4,59.35,59.39,110808.0,45.2635,45.294,45.2559,45.2864,110808.0
2017-01-12 15:10:00,59.39,59.39,59.32,59.34,191431.0,45.2864,45.2864,45.233,45.2482,191431.0
2017-01-12 15:15:00,59.34,59.35,59.19,59.24,359194.0,45.2482,45.2559,45.1339,45.172,359194.0
2017-01-12 15:20:00,59.23,59.28,59.22,59.28,223658.0,45.1644,45.2025,45.1567,45.2025,223658.0
2017-01-12 15:25:00,59.27,59.34,59.27,59.33,239654.0,45.1949,45.2482,45.1949,45.2406,239654.0
2017-01-12 15:30:00,59.33,59.39,59.31,59.35,313810.0,45.2406,45.2864,45.2254,45.2559,313810.0
2017-01-12 15:35:00,59.35,59.36,59.32,59.33,345031.0,45.2559,45.2635,45.233,45.2406,345031.0
2017-01-12 15:40:00,59.33,59.34,59.22,59.25,621172.0,45.2406,45.2482,45.1567,45.1796,621172.0
2017-01-12 15:45:00,59.24,59.3,59.23,59.24,451306.0,45.172,45.2177,45.1644,45.172,451306.0
2017-01-12 15:50:00,59.24,59.26,59.22,59.23,557221.0,45.172,45.1872,45.1567,45.1644,557221.0
2017-01-12 15:55:00,59.23,59.28,59.22,59.23,1288046.0,45.1644,45.2025,45.1567,45.1644,1288046.0
2017-01-13 09:30:00,59.45,59.82,59.43,59.57,1296827.0,45.3321,45.6143,45.3169,45.4236,1296827.0
2017-01-13 09:35:00,59.6,59.88,59.59,59.86,754404.0,45.4465,45.66,45.4389,45.6448,754404.0
2017-01-13 09:40:00,59.86,60.18,59.84,60.18,1101347.0,45.6448,45.8888,45.6295,45.8888,1101347.0
2017-01-13 09:45:00,60.18,60.26,60.11,60.15,663742.0,45.8888,45.9498,45.8354,45.8659,663742.0
2017-01-13 09:50:00,60.15,60.24,60.03,60.03,476175.0,45.8659,45.9345,45.7744,45.7744,476175.0
2017-01-13 09:55:00,60.04,60.09,59.92,60.0,428558.0,45.782,45.8201,45.6905,45.7515,428558.0
2017-01-13 10:00:00,60.01,60.13,59.96,60.1,521116.0,45.7591,45.8506,45.721,45.8278,521116.0
2017-01-13 10:05:00,60.11,60.25,60.1,60.22,430003.0,45.8354,45.9421,45.8278,45.9193,430003.0
2017-01-13 10:10:00,60.22,60.32,60.14,60.15,551711.0,45.9193,45.9955,45.8583,45.8659,551711.0
2017-01-13 10:15:00,60.14,60.23,60.06,60.11,343860.0,45.8583,45.9269,45.7973,45.8354,343860.0
2017-01-13 10:20:00,60.09,60.09,59.89,59.94,370422.0,45.8201,45.8201,45.6676,45.7058,370422.0
2017-01-13 10:25:00,59.94,60.07,59.89,60.0,308140.0,45.7058,45.8049,45.6676,45.7515,308140.0
2017-01-13 10:30:00,60.01,60.07,59.86,59.91,364390.0,45.7591,45.8049,45.6448,45.6829,364390.0
2017-01-13 10:35:00,59.91,60.01,59.9,59.96,169715.0,45.6829,45.7591,45.6753,45.721,169715.0
2017-01-13 10:40:00,59.96,60.0,59.91,59.96,184196.0,45.721,45.7515,45.6829,45.721,184196.0
2017-01-13 10:45:00,59.95,59.99,59.77,59.84,301784.0,45.7134,45.7439,45.5761,45.6295,301784.0
2017-01-13 10:50:00,59.83,59.92,59.81,59.91,266347.0,45.6219,45.6905,45.6066,45.6829,266347.0
2017-01-13 10:55:00,59.9,59.91,59.84,59.88,209608.0,45.6753,45.6829,45.6295,45.66,209608.0
2017-01-13 11:00:00,59.88,59.94,59.82,59.93,265918.0,45.66,45.7058,45.6143,45.6981,265918.0
2017-01-13 11:05:00,59.93,59.97,59.91,59.95,216691.0,45.6981,45.7286,45.6829,45.7134,216691.0
2017-01-13 11:10:00,59.95,60.03,59.94,60.01,330610.0,45.7134,45.7744,45.7058,45.7591,330610.0
2017-01-13 11:15:00,60.0,60.01,59.95,60.0,154462.0,45.7515,45.7591,45.7134,45.7515,154462.0
2017-01-13 11:20:00,60.0,60.11,59.96,60.04,307252.0,45.7515,45.8354,45.721,45.782,307252.0
2017-01-13 11:25:00,60.04,60.12,60.04,60.09,166634.0,45.782,45.843,45.782,45.8201,166634.0
2017-01-13 11:30:00,60.09,60.14,60.07,60.12,139051.0,45.8201,45.8583,45.8049,45.843,139051.0
2017-01-13 11:35:00,60.13,60.19,60.13,60.16,187956.0,45.8506,45.8964,45.8506,45.8735,187956.0
2017-01-13 11:40:00,60.17,60.17,60.02,60.05,193434.0,45.8811,45.8811,45.7668,45.7896,193434.0
2017-01-13 11:45:00,60.05,60.06,59.98,60.01,83369.0,45.7896,45.7973,45.7363,45.7591,83369.0
2017-01-13 11:50:00,60.01,60.08,60.01,60.05,64754.0,45.7591,45.8125,45.7591,45.7896,64754.0
2017-01-13 11:55:00,60.05,60.08,59.99,60.0,84555.0,45.7896,45.8125,45.7439,45.7515,84555.0
2017-01-13 12:00:00,60.0,60.03,59.91,59.91,165160.0,45.7515,45.7744,45.6829,45.6829,165160.0
2017-01-13 12:05:00,59.91,59.92,59.77,59.83,215480.0,45.6829,45.6905,45.5761,45.6219,215480.0
2017-01-13 12:10:00,59.83,59.84,59.77,59.78,224423.0,45.6219,45.6295,45.5761,45.5838,224423.0
2017-01-13 12:15:00,59.77,59.78,59.42,59.49,506120.0,45.5761,45.5838,45.3092,45.3626,506120.0
2017-01-13 12:20:00,59.49,59.62,59.47,59.6,186729.0,45.3626,45.4618,45.3474,45.4465,186729.0
2017-01-13 12:25:00,59.6,59.66,59.55,59.57,168730.0,45.4465,45.4923,45.4084,45.4236,168730.0
2017-01-13 12:30:00,59.56,59.65,59.56,59.64,144779.0,45.416,45.4846,45.416,45.477,144779.0
2017-01-13 12:35:00,59.65,59.7,59.64,59.67,78688.0,45.4846,45.5228,45.477,45.4999,78688.0
2017-01-13 12:40:00,59.66,59.68,59.62,59.66,83875.0,45.4923,45.5075,45.4618,45.4923,83875.0
2017-01-13 12:45:00,59.67,59.69,59.64,59.65,93147.0,45.4999,45.5151,45.477,45.4846,93147.0
2017-01-13 12:50:00,59.65,59.74,59.63,59.73,135172.0,45.4846,45.5533,45.4694,45.5456,135172.0
2017-01-13 12:55:00,59.73,59.79,59.71,59.74,137123.0,45.5456,45.5914,45.5304,45.5533,137123.0
2017-01-13 13:00:00,59.75,59.81,59.72,59.79,119277.0,45.5609,45.6066,45.538,45.5914,119277.0
2017-01-13 13:05:00,59.78,59.84,59.76,59.76,99261.0,45.5838,45.6295,45.5685,45.5685,99261.0
2017-01-13 13:10:00,59.75,59.79,59.72,59.73,68883.0,45.5609,45.5914,45.538,45.5456,68883.0
2017-01-13 13:15:00,59.74,59.76,59.72,59.76,135850.0,45.5533,45.5685,45.538,45.5685,135850.0
2017-01-13 13:20:00,59.75,59.89,59.75,59.86,208226.0,45.5609,45.6676,45.5609,45.6448,208226.0
2017-01-13 13:25:00,59.85,59.86,59.78,59.8,87345.0,45.6371,45.6448,45.5838,45.599,87345.0
2017-01-13 13:30:00,59.81,59.82,59.76,59.77,96345.0,45.6066,45.6143,45.5685,45.5761,96345.0
2017-01-13 13:35:00,59.78,59.8,59.77,59.79,50766.0,45.5838,45.599,45.5761,45.5914,50766.0
2017-01-13 13:40:00,59.79,59.79,59.71,59.73,116831.0,45.5914,45.5914,45.5304,45.5456,116831.0
2017-01-13 13:45:00,59.74,59.76,59.61,59.62,96479.0,45.5533,45.5685,45.4541,45.4618,96479.0
2017-01-13 13:50:00,59.62,59.66,59.6,59.65,76162.0,45.4618,45.4923,45.4465,45.4846,76162.0
2017-01-13 13:55:00,59.65,59.66,59.61,59.65,73997.0,45.4846,45.4923,45.4541,45.4846,73997.0
2017-01-13 14:00:00,59.64,59.67,59.61,59.63,115184.0,45.477,45.4999,45.4541,45.4694,115184.0
2017-01-13 14:05:00,59.63,59.66,59.57,59.57,87968.0,45.4694,45.4923,45.4236,45.4236,87968.0
2017-01-13 14:10:00,59.57,59.58,59.48,59.49,98057.0,45.4236,45.4312,45.355,45.3626,98057.0
2017-01-13 14:15:00,59.49,59.54,59.46,59.54,101230.0,45.3626,45.4007,45.3397,45.4007,101230.0
2017-01-13 14:20:00,59.54,59.54,59.47,59.5,114973.0,45.4007,45.4007,45.3474,45.3702,114973.0
2017-01-13 14:25:00,59.5,59.5,59.38,59.38,122069.0,45.3702,45.3702,45.2787,45.2787,122069.0
2017-01-13 14:30:00,59.39,59.55,59.39,59.54,128565.0,45.2864,45.4084,45.2864,45.4007,128565.0
2017-01-13 14:35:00,59.55,59.61,59.54,59.58,124428.0,45.4084,45.4541,45.4007,45.4312,124428.0
2017-01-13 14:40:00,59.58,59.64,59.53,59.64,136671.0,45.4312,45.477,45.3931,45.477,136671.0
2017-01-13 14:45:00,59.65,59.66,59.6,59.61,107240.0,45.4846,45.4923,45.4465,45.4541,107240.0
2017-01-13 14:50:00,59.62,59.63,59.53,59.61,165927.0,45.4618,45.4694,45.3931,45.4541,165927.0
2017-01-13 14:55:00,59.61,59.7,59.6,59.67,151737.0,45.4541,45.5228,45.4465,45.4999,151737.0
2017-01-13 15:00:00,59.66,59.75,59.64,59.74,229444.0,45.4923,45.5609,45.477,45.5533,229444.0
2017-01-13 15:05:00,59.73,59.74,59.69,59.72,98461.0,45.5456,45.5533,45.5151,45.538,98461.0
2017-01-13 15:10:00,59.72,59.74,59.7,59.74,141229.0,45.538,45.5533,45.5228,45.5533,141229.0
2017-01-13 15:15:00,59.73,59.75,59.71,59.74,136631.0,45.5456,45.5609,45.5304,45.5533,136631.0
2017-01-13 15:20:00,59.75,59.8,59.74,59.77,189904.0,45.5609,45.599,45.5533,45.5761,189904.0
2017-01-13 15:25:00,59.77,59.79,59.73,59.76,123333.0,45.5761,45.5914,45.5456,45.5685,123333.0
2017-01-13 15:30:00,59.75,59.76,59.68,59.73,227547.0,45.5609,45.5685,45.5075,45.5456,227547.0
2017-01-13 15:35:00,59.73,59.78,59.72,59.76,169795.0,45.5456,45.5838,45.538,45.5685,169795.0
2017-01-13 15:40:00,59.77,59.79,59.74,59.78,203107.0,45.5761,45.5914,45.5533,45.5838,203107.0
2017-01-13 15:45:00,59.77,59.8,59.65,59.65,382635.0,45.5761,45.599,45.4846,45.4846,382635.0
2017-01-13 15:50:00,59.65,59.71,59.63,59.64,320597.0,45.4846,45.5304,45.4694,45.477,320597.0
2017-01-13 15:55:00,59.64,59.69,59.59,59.63,526983.0,45.477,45.5151,45.4389,45.4694,526983.0
2017-01-17 09:30:00,59.01,59.32,58.9,58.95,875587.0,44.9966,45.233,44.9127,44.9509,875587.0
2017-01-17 09:35:00,58.95,59.07,58.85,59.03,620885.0,44.9509,45.0424,44.8746,45.0119,620885.0
2017-01-17 09:40:00,59.01,59.04,58.91,58.92,385424.0,44.9966,45.0195,44.9204,44.928,385424.0
2017-01-17 09:45:00,58.92,58.92,58.67,58.68,649112.0,44.928,44.928,44.7374,44.745,649112.0
2017-01-17 09:50:00,58.67,58.86,58.62,58.81,317616.0,44.7374,44.8822,44.6992,44.8441,317616.0
2017-01-17 09:55:00,58.8,58.8,58.63,58.64,403673.0,44.8365,44.8365,44.7069,44.7145,403673.0
2017-01-17 10:00:00,58.64,58.66,58.03,58.45,1437808.0,44.7145,44.7297,44.2493,44.5696,1437808.0
2017-01-17 10:05:00,58.45,58.66,58.27,58.6,487024.0,44.5696,44.7297,44.4323,44.684,487024.0
2017-01-17 10:10:00,58.6,58.75,58.54,58.68,469269.0,44.684,44.7984,44.6382,44.745,469269.0
2017-01-17 10:15:00,58.69,58.75,58.6,58.61,283615.0,44.7526,44.7984,44.684,44.6916,283615.0
2017-01-17 10:20:00,58.62,58.74,58.58,58.61,238127.0,44.6992,44.7907,44.6687,44.6916,238127.0
2017-01-17 10:25:00,58.62,58.62,58.48,58.57,246155.0,44.6992,44.6992,44.5925,44.6611,246155.0
2017-01-17 10:30:00,58.58,58.59,58.37,58.39,415108.0,44.6687,44.6763,44.5086,44.5238,415108.0
2017-01-17 10:35:00,58.4,58.57,58.39,58.54,342702.0,44.5315,44.6611,44.5238,44.6382,342702.0
2017-01-17 10:40:00,58.53,58.68,58.53,58.65,174043.0,44.6306,44.745,44.6306,44.7221,174043.0
2017-01-17 10:45:00,58.65,58.7,58.59,58.66,136828.0,44.7221,44.7602,44.6763,44.7297,136828.0
2017-01-17 10:50:00,58.65,58.71,58.57,58.61,164582.0,44.7221,44.7679,44.6611,44.6916,164582.0
2017-01-17 10:55:00,58.6,58.71,58.58,58.67,158646.0,44.684,44.7679,44.6687,44.7374,158646.0
2017-01-17 11:00:00,58.67,58.68,58.46,58.54,280145.0,44.7374,44.745,44.5772,44.6382,280145.0
2017-01-17 11:05:00,58.54,58.58,58.48,58.57,133333.0,44.6382,44.6687,44.5925,44.6611,133333.0
2017-01-17 11:10:00,58.57,58.58,58.5,58.52,120331.0,44.6611,44.6687,44.6077,44.623,120331.0
2017-01-17 11:15:00,58.52,58.57,58.48,58.51,207750.0,44.623,44.6611,44.5925,44.6153,207750.0
2017-01-17 11:20:00,58.51,58.57,58.41,58.57,187984.0,44.6153,44.6611,44.5391,44.6611,187984.0
2017-01-17 11:25:00,58.56,58.6,58.48,58.53,151553.0,44.6535,44.684,44.5925,44.6306,151553.0
2017-01-17 11:30:00,58.54,58.6,58.51,58.53,160257.0,44.6382,44.684,44.6153,44.6306,160257.0
2017-01-17 11:35:00,58.53,58.58,58.51,58.53,156354.0,44.6306,44.6687,44.6153,44.6306,156354.0
2017-01-17 11:40:00,58.53,58.55,58.47,58.51,116525.0,44.6306,44.6458,44.5848,44.6153,116525.0
2017-01-17 11:45:00,58.51,58.58,58.5,58.52,129825.0,44.6153,44.6687,44.6077,44.623,129825.0
2017-01-17 11:50:00,58.52,58.55,58.46,58.53,126201.0,44.623,44.6458,44.5772,44.6306,126201.0
2017-01-17 11:55:00,58.54,58.57,58.47,58.56,275503.0,44.6382,44.6611,44.5848,44.6535,275503.0
2017-01-17 12:00:00,58.57,58.6,58.54,58.58,176717.0,44.6611,44.684,44.6382,44.6687,176717.0
2017-01-17 12:05:00,58.58,58.61,58.48,58.53,187569.0,44.6687,44.6916,44.5925,44.6306,187569.0
2017-01-17 12:10:00,58.53,58.54,58.46,58.53,95189.0,44.6306,44.6382,44.5772,44.6306,95189.0
2017-01-17 12:15:00,58.53,58.55,58.47,58.48,87542.0,44.6306,44.6458,44.5848,44.5925,87542.0
2017-01-17 12:20:00,58.49,58.52,58.45,58.5,160295.0,44.6001,44.623,44.5696,44.6077,160295.0
2017-01-17 12:25:00,58.51,58.6,58.5,58.57,151992.0,44.6153,44.684,44.6077,44.6611,151992.0
2017-01-17 12:30:00,58.58,58.64,58.51,58.63,161890.0,44.6687,44.7145,44.6153,44.7069,161890.0
2017-01-17 12:35:00,58.63,58.7,58.62,58.65,124888.0,44.7069,44.7602,44.6992,44.7221,124888.0
2017-01-17 12:40:00,58.65,58.74,58.65,58.69,137141.0,44.7221,44.7907,44.7221,44.7526,137141.0
2017-01-17 12:45:00,58.69,58.72,58.61,58.68,103163.0,44.7526,44.7755,44.6916,44.745,103163.0
2017-01-17 12:50:00,58.69,58.71,58.59,58.63,87206.0,44.7526,44.7679,44.6763,44.7069,87206.0
2017-01-17 12:55:00,58.62,58.67,58.62,58.64,96231.0,44.6992,44.7374,44.6992,44.7145,96231.0
2017-01-17 13:00:00,58.64,58.68,58.59,58.67,93403.0,44.7145,44.745,44.6763,44.7374,93403.0
2017-01-17 13:05:00,58.68,58.72,58.64,58.7,149937.0,44.745,44.7755,44.7145,44.7602,149937.0
2017-01-17 13:10:00,58.7,58.74,58.66,58.68,81072.0,44.7602,44.7907,44.7297,44.745,81072.0
2017-01-17 13:15:00,58.67,58.71,58.67,58.71,118071.0,44.7374,44.7679,44.7374,44.7679,118071.0
2017-01-17 13:20:00,58.71,58.81,58.7,58.79,224532.0,44.7679,44.8441,44.7602,44.8289,224532.0
2017-01-17 13:25:00,58.8,58.83,58.78,58.81,167990.0,44.8365,44.8594,44.8212,44.8441,167990.0
2017-01-17 13:30:00,58.8,58.82,58.73,58.79,233698.0,44.8365,44.8517,44.7831,44.8289,233698.0
2017-01-17 13:35:00,58.79,58.8,58.71,58.72,142081.0,44.8289,44.8365,44.7679,44.7755,142081.0
2017-01-17 13:40:00,58.72,58.73,58.63,58.65,199310.0,44.7755,44.7831,44.7069,44.7221,199310.0
2017-01-17 13:45:00,58.66,58.73,58.64,58.71,164545.0,44.7297,44.7831,44.7145,44.7679,164545.0
2017-01-17 13:50:00,58.72,58.73,58.68,58.7,154477.0,44.7755,44.7831,44.745,44.7602,154477.0
2017-01-17 13:55:00,58.7,58.75,58.68,58.73,110431.0,44.7602,44.7984,44.745,44.7831,110431.0
2017-01-17 14:00:00,58.73,58.76,58.72,58.75,174222.0,44.7831,44.806,44.7755,44.7984,174222.0
2017-01-17 14:05:00,58.75,58.75,58.7,58.71,89203.0,44.7984,44.7984,44.7602,44.7679,89203.0
2017-01-17 14:10:00,58.7,58.7,58.62,58.66,133580.0,44.7602,44.7602,44.6992,44.7297,133580.0
2017-01-17 14:15:00,58.66,58.67,58.61,58.62,321245.0,44.7297,44.7374,44.6916,44.6992,321245.0
2017-01-17 14:20:00,58.62,58.62,58.45,58.45,317527.0,44.6992,44.6992,44.5696,44.5696,317527.0
2017-01-17 14:25:00,58.46,58.48,58.35,58.37,162172.0,44.5772,44.5925,44.4933,44.5086,162172.0
2017-01-17 14:30:00,58.36,58.44,58.3,58.42,171774.0,44.501,44.562,44.4552,44.5467,171774.0
2017-01-17 14:35:00,58.42,58.43,58.27,58.31,157459.0,44.5467,44.5543,44.4323,44.4628,157459.0
2017-01-17 14:40:00,58.31,58.33,58.23,58.3,277523.0,44.4628,44.4781,44.4018,44.4552,277523.0
2017-01-17 14:45:00,58.3,58.35,58.28,58.31,177765.0,44.4552,44.4933,44.44,44.4628,177765.0
2017-01-17 14:50:00,58.3,58.33,58.16,58.24,271043.0,44.4552,44.4781,44.3485,44.4095,271043.0
2017-01-17 14:55:00,58.24,58.34,58.23,58.33,165426.0,44.4095,44.4857,44.4018,44.4781,165426.0
2017-01-17 15:00:00,58.34,58.35,58.22,58.25,173098.0,44.4857,44.4933,44.3942,44.4171,173098.0
2017-01-17 15:05:00,58.26,58.26,58.17,58.19,196285.0,44.4247,44.4247,44.3561,44.3713,196285.0
2017-01-17 15:10:00,58.19,58.28,58.17,58.22,257638.0,44.3713,44.44,44.3561,44.3942,257638.0
2017-01-17 15:15:00,58.23,58.26,58.19,58.22,199713.0,44.4018,44.4247,44.3713,44.3942,199713.0
2017-01-17 15:20:00,58.22,58.3,58.21,58.24,251441.0,44.3942,44.4552,44.3866,44.4095,251441.0
2017-01-17 15:25:00,58.25,58.27,58.15,58.16,316709.0,44.4171,44.4323,44.3408,44.3485,316709.0
2017-01-17 15:30:00,58.16,58.24,58.13,58.22,355458.0,44.3485,44.4095,44.3256,44.3942,355458.0
2017-01-17 15:35:00,58.22,58.26,58.18,58.23,320525.0,44.3942,44.4247,44.3637,44.4018,320525.0
2017-01-17 15:40:00,58.23,58.26,58.18,58.25,346682.0,44.4018,44.4247,44.3637,44.4171,346682.0
2017-01-17 15:45:00,58.25,58.26,58.17,58.24,493660.0,44.4171,44.4247,44.3561,44.4095,493660.0
2017-01-17 15:50:00,58.25,58.28,58.2,58.23,910006.0,44.4171,44.44,44.379,44.4018,910006.0
2017-01-17 15:55:00,58.23,58.44,58.13,58.37,1704154.0,44.4018,44.562,44.3256,44.5086,1704154.0
2017-01-18 09:30:00,57.99,58.28,57.4,57.44,1697457.0,44.2188,44.44,43.7689,43.7994,1697457.0
2017-01-18 09:35:00,57.46,57.73,57.4,57.6,847159.0,43.8147,44.0206,43.7689,43.9214,847159.0
2017-01-18 09:40:00,57.6,57.96,57.6,57.96,921806.0,43.9214,44.196,43.9214,44.196,921806.0
2017-01-18 09:45:00,57.95,58.11,57.91,58.02,911967.0,44.1883,44.3103,44.1578,44.2417,911967.0
2017-01-18 09:50:00,58.04,58.07,57.81,57.98,615256.0,44.257,44.2798,44.0816,44.2112,615256.0
2017-01-18 09:55:00,57.99,58.13,57.94,58.03,423836.0,44.2188,44.3256,44.1807,44.2493,423836.0
2017-01-18 10:00:00,58.03,58.15,57.97,58.08,502065.0,44.2493,44.3408,44.2036,44.2875,502065.0
2017-01-18 10:05:00,58.08,58.08,57.8,57.86,410429.0,44.2875,44.2875,44.074,44.1197,410429.0
2017-01-18 10:10:00,57.87,58.02,57.83,57.89,536507.0,44.1273,44.2417,44.0968,44.1426,536507.0
2017-01-18 10:15:00,57.9,58.02,57.82,57.97,436208.0,44.1502,44.2417,44.0892,44.2036,436208.0
2017-01-18 10:20:00,57.96,58.24,57.96,58.22,419805.0,44.196,44.4095,44.196,44.3942,419805.0
2017-01-18 10:25:00,58.22,58.23,58.06,58.08,328220.0,44.3942,44.4018,44.2722,44.2875,328220.0
2017-01-18 10:30:00,58.09,58.12,58.0,58.1,258016.0,44.2951,44.318,44.2265,44.3027,258016.0
2017-01-18 10:35:00,58.11,58.12,57.88,57.9,265646.0,44.3103,44.318,44.135,44.1502,265646.0
2017-01-18 10:40:00,57.89,57.91,57.68,57.69,394222.0,44.1426,44.1578,43.9825,43.9901,394222.0
2017-01-18 10:45:00,57.7,57.78,57.62,57.72,313634.0,43.9977,44.0587,43.9367,44.013,313634.0
2017-01-18 10:50:00,57.72,57.75,57.63,57.72,289165.0,44.013,44.0358,43.9443,44.013,289165.0
2017-01-18 10:55:00,57.73,57.73,57.65,57.7,280676.0,44.0206,44.0206,43.9596,43.9977,280676.0
2017-01-18 11:00:00,57.71,57.74,57.56,57.58,250332.0,44.0053,44.0282,43.8909,43.9062,250332.0
2017-01-18 11:05:00,57.57,57.7,57.57,57.68,267003.0,43.8986,43.9977,43.8986,43.9825,267003.0
2017-01-18 11:10:00,57.69,57.72,57.52,57.53,356870.0,43.9901,44.013,43.8604,43.8681,356870.0
2017-01-18 11:15:00,57.54,57.61,57.51,57.51,364251.0,43.8757,43.9291,43.8528,43.8528,364251.0
2017-01-18 11:20:00,57.52,57.59,57.49,57.53,244061.0,43.8604,43.9138,43.8376,43.8681,244061.0
2017-01-18 11:25:00,57.53,57.55,57.46,57.51,386184.0,43.8681,43.8833,43.8147,43.8528,386184.0
2017-01-18 11:30:00,57.51,57.58,57.45,57.47,433907.0,43.8528,43.9062,43.8071,43.8223,433907.0
2017-01-18 11:35:00,57.47,57.6,57.44,57.48,324869.0,43.8223,43.9214,43.7994,43.8299,324869.0
2017-01-18 11:40:00,57.47,57.52,57.44,57.49,191129.0,43.8223,43.8604,43.7994,43.8376,191129.0
2017-01-18 11:45:00,57.48,57.52,57.31,57.39,397700.0,43.8299,43.8604,43.7003,43.7613,397700.0
2017-01-18 11:50:00,57.38,57.49,57.35,57.46,204215.0,43.7537,43.8376,43.7308,43.8147,204215.0
2017-01-18 11:55:00,57.46,57.48,57.33,57.33,293813.0,43.8147,43.8299,43.7156,43.7156,293813.0
2017-01-18 12:00:00,57.33,57.34,57.21,57.22,504181.0,43.7156,43.7232,43.6241,43.6317,504181.0
2017-01-18 12:05:00,57.22,57.32,57.2,57.31,218756.0,43.6317,43.7079,43.6164,43.7003,218756.0
2017-01-18 12:10:00,57.31,57.4,57.29,57.34,161819.0,43.7003,43.7689,43.6851,43.7232,161819.0
2017-01-18 12:15:00,57.33,57.33,57.2,57.2,190749.0,43.7156,43.7156,43.6164,43.6164,190749.0
2017-01-18 12:20:00,57.21,57.22,57.13,57.17,256157.0,43.6241,43.6317,43.5631,43.5936,256157.0
2017-01-18 12:25:00,57.18,57.2,57.1,57.17,183718.0,43.6012,43.6164,43.5402,43.5936,183718.0
2017-01-18 12:30:00,57.18,57.2,57.13,57.18,151451.0,43.6012,43.6164,43.5631,43.6012,151451.0
2017-01-18 12:35:00,57.18,57.26,57.17,57.22,168492.0,43.6012,43.6622,43.5936,43.6317,168492.0
2017-01-18 12:40:00,57.22,57.38,57.2,57.37,423884.0,43.6317,43.7537,43.6164,43.7461,423884.0
2017-01-18 12:45:00,57.37,57.51,57.36,57.44,384294.0,43.7461,43.8528,43.7384,43.7994,384294.0
2017-01-18 12:50:00,57.45,57.51,57.42,57.45,161174.0,43.8071,43.8528,43.7842,43.8071,161174.0
2017-01-18 12:55:00,57.45,57.51,57.43,57.48,170667.0,43.8071,43.8528,43.7918,43.8299,170667.0
2017-01-18 13:00:00,57.48,57.48,57.42,57.47,217336.0,43.8299,43.8299,43.7842,43.8223,217336.0
2017-01-18 13:05:00,57.47,57.58,57.46,57.57,326218.0,43.8223,43.9062,43.8147,43.8986,326218.0
2017-01-18 13:10:00,57.56,57.56,57.48,57.53,185678.0,43.8909,43.8909,43.8299,43.8681,185678.0
2017-01-18 13:15:00,57.54,57.57,57.5,57.55,106587.0,43.8757,43.8986,43.8452,43.8833,106587.0
2017-01-18 13:20:00,57.54,57.57,57.43,57.44,161099.0,43.8757,43.8986,43.7918,43.7994,161099.0
2017-01-18 13:25:00,57.44,57.52,57.39,57.44,301241.0,43.7994,43.8604,43.7613,43.7994,301241.0
2017-01-18 13:30:00,57.44,57.5,57.44,57.46,111869.0,43.7994,43.8452,43.7994,43.8147,111869.0
2017-01-18 13:35:00,57.46,57.47,57.38,57.38,141981.0,43.8147,43.8223,43.7537,43.7537,141981.0
2017-01-18 13:40:00,57.38,57.4,57.2,57.23,408283.0,43.7537,43.7689,43.6164,43.6393,408283.0
2017-01-18 13:45:00,57.23,57.27,57.18,57.23,244503.0,43.6393,43.6698,43.6012,43.6393,244503.0
2017-01-18 13:50:00,57.23,57.33,57.23,57.29,160706.0,43.6393,43.7156,43.6393,43.6851,160706.0
2017-01-18 13:55:00,57.29,57.34,57.25,57.27,166835.0,43.6851,43.7232,43.6546,43.6698,166835.0
2017-01-18 14:00:00,57.27,57.31,57.23,57.27,168782.0,43.6698,43.7003,43.6393,43.6698,168782.0
2017-01-18 14:05:00,57.27,57.35,57.25,57.3,254095.0,43.6698,43.7308,43.6546,43.6927,254095.0
2017-01-18 14:10:00,57.3,57.32,57.29,57.32,183117.0,43.6927,43.7079,43.6851,43.7079,183117.0
2017-01-18 14:15:00,57.32,57.4,57.29,57.35,275465.0,43.7079,43.7689,43.6851,43.7308,275465.0
2017-01-18 14:20:00,57.36,57.39,57.32,57.37,168531.0,43.7384,43.7613,43.7079,43.7461,168531.0
2017-01-18 14:25:00,57.37,57.39,57.32,57.36,159981.0,43.7461,43.7613,43.7079,43.7384,159981.0
2017-01-18 14:30:00,57.37,57.37,57.31,57.35,128850.0,43.7461,43.7461,43.7003,43.7308,128850.0
2017-01-18 14:35:00,57.36,57.41,57.33,57.4,95253.0,43.7384,43.7766,43.7156,43.7689,95253.0
2017-01-18 14:40:00,57.4,57.4,57.33,57.34,110813.0,43.7689,43.7689,43.7156,43.7232,110813.0
2017-01-18 14:45:00,57.34,57.34,57.24,57.25,243024.0,43.7232,43.7232,43.6469,43.6546,243024.0
2017-01-18 14:50:00,57.26,57.37,57.25,57.31,194641.0,43.6622,43.7461,43.6546,43.7003,194641.0
2017-01-18 14:55:00,57.31,57.36,57.3,57.33,116096.0,43.7003,43.7384,43.6927,43.7156,116096.0
2017-01-18 15:00:00,57.33,57.37,57.29,57.33,186071.0,43.7156,43.7461,43.6851,43.7156,186071.0
2017-01-18 15:05:00,57.33,57.37,57.3,57.35,264238.0,43.7156,43.7461,43.6927,43.7308,264238.0
2017-01-18 15:10:00,57.35,57.39,57.33,57.38,207074.0,43.7308,43.7613,43.7156,43.7537,207074.0
2017-01-18 15:15:00,57.38,57.48,57.37,57.43,330935.0,43.7537,43.8299,43.7461,43.7918,330935.0
2017-01-18 15:20:00,57.43,57.48,57.43,57.45,199866.0,43.7918,43.8299,43.7918,43.8071,199866.0
2017-01-18 15:25:00,57.45,57.47,57.36,57.38,206651.0,43.8071,43.8223,43.7384,43.7537,206651.0
2017-01-18 15:30:00,57.39,57.4,57.32,57.36,363305.0,43.7613,43.7689,43.7079,43.7384,363305.0
2017-01-18 15:35:00,57.37,57.47,57.35,57.45,478719.0,43.7461,43.8223,43.7308,43.8071,478719.0
2017-01-18 15:40:00,57.46,57.49,57.43,57.48,350680.0,43.8147,43.8376,43.7918,43.8299,350680.0
2017-01-18 15:45:00,57.48,57.5,57.43,57.44,491074.0,43.8299,43.8452,43.7918,43.7994,491074.0
2017-01-18 15:50:00,57.44,57.48,57.37,57.46,789938.0,43.7994,43.8299,43.7461,43.8147,789938.0
2017-01-18 15:55:00,57.47,57.48,57.34,57.39,1175849.0,43.8223,43.8299,43.7232,43.7613,1175849.0
2017-01-19 09:30:00,57.56,57.6,57.33,57.35,649917.0,43.8909,43.9214,43.7156,43.7308,649917.0
2017-01-19 09:35:00,57.35,57.38,57.25,57.26,450148.0,43.7308,43.7537,43.6546,43.6622,450148.0
2017-01-19 09:40:00,57.25,57.26,57.06,57.08,698203.0,43.6546,43.6622,43.5097,43.5249,698203.0
2017-01-19 09:45:00,57.08,57.18,56.9,56.96,469297.0,43.5249,43.6012,43.3877,43.4334,469297.0
2017-01-19 09:50:00,56.96,57.03,56.9,56.91,359053.0,43.4334,43.4868,43.3877,43.3953,359053.0
2017-01-19 09:55:00,56.9,57.02,56.8,56.94,609257.0,43.3877,43.4792,43.3114,43.4182,609257.0
2017-01-19 10:00:00,56.94,56.98,56.79,56.9,376213.0,43.4182,43.4487,43.3038,43.3877,376213.0
2017-01-19 10:05:00,56.9,56.92,56.67,56.78,487357.0,43.3877,43.4029,43.2123,43.2962,487357.0
2017-01-19 10:10:00,56.77,56.98,56.75,56.91,348469.0,43.2886,43.4487,43.2733,43.3953,348469.0
2017-01-19 10:15:00,56.92,57.0,56.82,56.95,439353.0,43.4029,43.4639,43.3267,43.4258,439353.0
2017-01-19 10:20:00,56.96,57.02,56.91,56.98,264176.0,43.4334,43.4792,43.3953,43.4487,264176.0
2017-01-19 10:25:00,56.98,57.31,56.93,57.21,479512.0,43.4487,43.7003,43.4106,43.6241,479512.0
2017-01-19 10:30:00,57.21,57.22,57.04,57.06,413830.0,43.6241,43.6317,43.4944,43.5097,413830.0
2017-01-19 10:35:00,57.07,57.14,56.96,57.13,397763.0,43.5173,43.5707,43.4334,43.5631,397763.0
2017-01-19 10:40:00,57.14,57.14,56.99,57.04,248398.0,43.5707,43.5707,43.4563,43.4944,248398.0
2017-01-19 10:45:00,57.03,57.1,56.94,57.09,229321.0,43.4868,43.5402,43.4182,43.5326,229321.0
2017-01-19 10:50:00,57.09,57.11,56.91,56.95,292319.0,43.5326,43.5478,43.3953,43.4258,292319.0
2017-01-19 10:55:00,56.95,57.01,56.93,56.99,150421.0,43.4258,43.4716,43.4106,43.4563,150421.0
2017-01-19 11:00:00,56.99,57.01,56.76,56.77,284668.0,43.4563,43.4716,43.2809,43.2886,284668.0
2017-01-19 11:05:00,56.76,56.78,56.73,56.75,388716.0,43.2809,43.2962,43.2581,43.2733,388716.0
2017-01-19 11:10:00,56.76,56.83,56.7,56.78,354686.0,43.2809,43.3343,43.2352,43.2962,354686.0
2017-01-19 11:15:00,56.78,56.86,56.76,56.86,230820.0,43.2962,43.3572,43.2809,43.3572,230820.0
2017-01-19 11:20:00,56.86,56.98,56.85,56.93,251370.0,43.3572,43.4487,43.3496,43.4106,251370.0
2017-01-19 11:25:00,56.93,56.99,56.92,56.94,215010.0,43.4106,43.4563,43.4029,43.4182,215010.0
2017-01-19 11:30:00,56.95,56.99,56.87,56.88,214347.0,43.4258,43.4563,43.3648,43.3724,214347.0
2017-01-19 11:35:00,56.88,56.89,56.8,56.82,219794.0,43.3724,43.3801,43.3114,43.3267,219794.0
2017-01-19 11:40:00,56.82,56.91,56.76,56.89,301074.0,43.3267,43.3953,43.2809,43.3801,301074.0
2017-01-19 11:45:00,56.89,56.93,56.83,56.86,168054.0,43.3801,43.4106,43.3343,43.3572,168054.0
2017-01-19 11:50:00,56.86,56.91,56.84,56.89,226946.0,43.3572,43.3953,43.3419,43.3801,226946.0
2017-01-19 11:55:00,56.9,56.99,56.88,56.97,147616.0,43.3877,43.4563,43.3724,43.4411,147616.0
2017-01-19 12:00:00,56.97,56.97,56.83,56.89,207709.0,43.4411,43.4411,43.3343,43.3801,207709.0
2017-01-19 12:05:00,56.89,56.9,56.81,56.84,125971.0,43.3801,43.3877,43.3191,43.3419,125971.0
2017-01-19 12:10:00,56.84,56.86,56.81,56.85,127095.0,43.3419,43.3572,43.3191,43.3496,127095.0
2017-01-19 12:15:00,56.85,56.86,56.82,56.83,197694.0,43.3496,43.3572,43.3267,43.3343,197694.0
2017-01-19 12:20:00,56.83,56.86,56.78,56.8,142765.0,43.3343,43.3572,43.2962,43.3114,142765.0
2017-01-19 12:25:00,56.81,56.82,56.79,56.81,147169.0,43.3191,43.3267,43.3038,43.3191,147169.0
2017-01-19 12:30:00,56.8,56.83,56.78,56.79,133973.0,43.3114,43.3343,43.2962,43.3038,133973.0
2017-01-19 12:35:00,56.79,56.8,56.73,56.75,129574.0,43.3038,43.3114,43.2581,43.2733,129574.0
2017-01-19 12:40:00,56.75,56.75,56.71,56.72,240046.0,43.2733,43.2733,43.2428,43.2504,240046.0
2017-01-19 12:45:00,56.73,56.76,56.72,56.75,135235.0,43.2581,43.2809,43.2504,43.2733,135235.0
2017-01-19 12:50:00,56.75,56.84,56.73,56.81,173959.0,43.2733,43.3419,43.2581,43.3191,173959.0
2017-01-19 12:55:00,56.81,56.82,56.78,56.79,154657.0,43.3191,43.3267,43.2962,43.3038,154657.0
2017-01-19 13:00:00,56.79,56.82,56.78,56.79,126923.0,43.3038,43.3267,43.2962,43.3038,126923.0
2017-01-19 13:05:00,56.79,56.8,56.77,56.8,116804.0,43.3038,43.3114,43.2886,43.3114,116804.0
2017-01-19 13:10:00,56.8,56.81,56.74,56.76,203292.0,43.3114,43.3191,43.2657,43.2809,203292.0
2017-01-19 13:15:00,56.76,56.83,56.75,56.8,110537.0,43.2809,43.3343,43.2733,43.3114,110537.0
2017-01-19 13:20:00,56.8,56.83,56.77,56.78,93418.0,43.3114,43.3343,43.2886,43.2962,93418.0
2017-01-19 13:25:00,56.79,56.8,56.72,56.73,78023.0,43.3038,43.3114,43.2504,43.2581,78023.0
2017-01-19 13:30:00,56.73,56.75,56.7,56.75,274279.0,43.2581,43.2733,43.2352,43.2733,274279.0
2017-01-19 13:35:00,56.75,56.81,56.73,56.77,141753.0,43.2733,43.3191,43.2581,43.2886,141753.0
2017-01-19 13:40:00,56.78,56.79,56.73,56.74,177360.0,43.2962,43.3038,43.2581,43.2657,177360.0
2017-01-19 13:45:00,56.74,56.76,56.71,56.73,274658.0,43.2657,43.2809,43.2428,43.2581,274658.0
2017-01-19 13:50:00,56.74,56.74,56.58,56.6,268278.0,43.2657,43.2657,43.1437,43.1589,268278.0
2017-01-19 13:55:00,56.6,56.65,56.59,56.64,260806.0,43.1589,43.1971,43.1513,43.1894,260806.0
2017-01-19 14:00:00,56.63,56.67,56.62,56.65,163073.0,43.1818,43.2123,43.1742,43.1971,163073.0
2017-01-19 14:05:00,56.64,56.66,56.45,56.52,523134.0,43.1894,43.2047,43.0445,43.0979,523134.0
2017-01-19 14:10:00,56.52,56.56,56.49,56.51,400243.0,43.0979,43.1284,43.075,43.0903,400243.0
2017-01-19 14:15:00,56.51,56.52,56.42,56.44,256466.0,43.0903,43.0979,43.0217,43.0369,256466.0
2017-01-19 14:20:00,56.45,56.56,56.39,56.55,551232.0,43.0445,43.1284,42.9988,43.1208,551232.0
2017-01-19 14:25:00,56.56,56.58,56.49,56.58,378031.0,43.1284,43.1437,43.075,43.1437,378031.0
2017-01-19 14:30:00,56.58,56.64,56.55,56.58,280652.0,43.1437,43.1894,43.1208,43.1437,280652.0
2017-01-19 14:35:00,56.57,56.58,56.51,56.52,130980.0,43.136,43.1437,43.0903,43.0979,130980.0
2017-01-19 14:40:00,56.52,56.53,56.47,56.52,263312.0,43.0979,43.1055,43.0598,43.0979,263312.0
2017-01-19 14:45:00,56.52,56.56,56.5,56.53,187180.0,43.0979,43.1284,43.0827,43.1055,187180.0
2017-01-19 14:50:00,56.53,56.56,56.51,56.54,184849.0,43.1055,43.1284,43.0903,43.1132,184849.0
2017-01-19 14:55:00,56.54,56.54,56.47,56.5,157194.0,43.1132,43.1132,43.0598,43.0827,157194.0
2017-01-19 15:00:00,56.5,56.51,56.46,56.5,139949.0,43.0827,43.0903,43.0522,43.0827,139949.0
2017-01-19 15:05:00,56.5,56.51,56.43,56.49,177731.0,43.0827,43.0903,43.0293,43.075,177731.0
2017-01-19 15:10:00,56.48,56.57,56.48,56.55,442149.0,43.0674,43.136,43.0674,43.1208,442149.0
2017-01-19 15:15:00,56.55,56.67,56.55,56.65,364813.0,43.1208,43.2123,43.1208,43.1971,364813.0
2017-01-19 15:20:00,56.65,56.65,56.6,56.6,173599.0,43.1971,43.1971,43.1589,43.1589,173599.0
2017-01-19 15:25:00,56.61,56.66,56.6,56.63,370725.0,43.1665,43.2047,43.1589,43.1818,370725.0
2017-01-19 15:30:00,56.63,56.65,56.59,56.62,314652.0,43.1818,43.1971,43.1513,43.1742,314652.0
2017-01-19 15:35:00,56.62,56.64,56.59,56.62,206339.0,43.1742,43.1894,43.1513,43.1742,206339.0
2017-01-19 15:40:00,56.62,56.66,56.61,56.63,420577.0,43.1742,43.2047,43.1665,43.1818,420577.0
2017-01-19 15:45:00,56.63,56.65,56.6,56.64,431724.0,43.1818,43.1971,43.1589,43.1894,431724.0
2017-01-19 15:50:00,56.63,56.69,56.63,56.68,346362.0,43.1818,43.2276,43.1818,43.2199,346362.0
2017-01-19 15:55:00,56.68,56.71,56.62,56.67,1138036.0,43.2199,43.2428,43.1742,43.2123,1138036.0
2017-01-20 09:30:00,56.94,57.0,56.78,56.87,1742583.0,43.4182,43.4639,43.2962,43.3648,1742583.0
2017-01-20 09:35:00,56.88,57.08,56.84,57.01,433323.0,43.3724,43.5249,43.3419,43.4716,433323.0
2017-01-20 09:40:00,57.01,57.12,56.95,56.98,509784.0,43.4716,43.5554,43.4258,43.4487,509784.0
2017-01-20 09:45:00,56.97,57.0,56.9,56.93,281790.0,43.4411,43.4639,43.3877,43.4106,281790.0
2017-01-20 09:50:00,56.94,56.96,56.76,56.86,305448.0,43.4182,43.4334,43.2809,43.3572,305448.0
2017-01-20 09:55:00,56.86,56.94,56.82,56.85,155713.0,43.3572,43.4182,43.3267,43.3496,155713.0
2017-01-20 10:00:00,56.85,56.88,56.78,56.8,370512.0,43.3496,43.3724,43.2962,43.3114,370512.0
2017-01-20 10:05:00,56.8,56.83,56.71,56.74,294959.0,43.3114,43.3343,43.2428,43.2657,294959.0
2017-01-20 10:10:00,56.74,56.79,56.63,56.63,241290.0,43.2657,43.3038,43.1818,43.1818,241290.0
2017-01-20 10:15:00,56.64,56.74,56.63,56.7,176381.0,43.1894,43.2657,43.1818,43.2352,176381.0
2017-01-20 10:20:00,56.7,56.71,56.58,56.61,371906.0,43.2352,43.2428,43.1437,43.1665,371906.0
2017-01-20 10:25:00,56.6,56.62,56.5,56.58,325071.0,43.1589,43.1742,43.0827,43.1437,325071.0
2017-01-20 10:30:00,56.57,56.61,56.51,56.56,408535.0,43.136,43.1665,43.0903,43.1284,408535.0
2017-01-20 10:35:00,56.56,56.73,56.56,56.71,392552.0,43.1284,43.2581,43.1284,43.2428,392552.0
2017-01-20 10:40:00,56.71,56.76,56.66,56.69,263312.0,43.2428,43.2809,43.2047,43.2276,263312.0
2017-01-20 10:45:00,56.68,56.73,56.67,56.67,138058.0,43.2199,43.2581,43.2123,43.2123,138058.0
2017-01-20 10:50:00,56.67,56.71,56.64,56.7,209139.0,43.2123,43.2428,43.1894,43.2352,209139.0
2017-01-20 10:55:00,56.71,56.81,56.69,56.75,293756.0,43.2428,43.3191,43.2276,43.2733,293756.0
2017-01-20 11:00:00,56.75,56.77,56.72,56.74,233675.0,43.2733,43.2886,43.2504,43.2657,233675.0
2017-01-20 11:05:00,56.74,56.75,56.69,56.73,230747.0,43.2657,43.2733,43.2276,43.2581,230747.0
2017-01-20 11:10:00,56.73,56.73,56.68,56.71,164588.0,43.2581,43.2581,43.2199,43.2428,164588.0
2017-01-20 11:15:00,56.7,56.77,56.68,56.76,311635.0,43.2352,43.2886,43.2199,43.2809,311635.0
2017-01-20 11:20:00,56.75,56.77,56.68,56.69,303499.0,43.2733,43.2886,43.2199,43.2276,303499.0
2017-01-20 11:25:00,56.7,56.71,56.62,56.62,327869.0,43.2352,43.2428,43.1742,43.1742,327869.0
2017-01-20 11:30:00,56.63,56.67,56.56,56.64,229239.0,43.1818,43.2123,43.1284,43.1894,229239.0
2017-01-20 11:35:00,56.65,56.69,56.6,56.68,150494.0,43.1971,43.2276,43.1589,43.2199,150494.0
2017-01-20 11:40:00,56.68,56.7,56.64,56.68,130781.0,43.2199,43.2352,43.1894,43.2199,130781.0
2017-01-20 11:45:00,56.69,56.69,56.64,56.65,116160.0,43.2276,43.2276,43.1894,43.1971,116160.0
2017-01-20 11:50:00,56.66,56.75,56.65,56.71,213668.0,43.2047,43.2733,43.1971,43.2428,213668.0
2017-01-20 11:55:00,56.71,56.71,56.65,56.65,209217.0,43.2428,43.2428,43.1971,43.1971,209217.0
2017-01-20 12:00:00,56.65,56.67,56.61,56.61,361165.0,43.1971,43.2123,43.1665,43.1665,361165.0
2017-01-20 12:05:00,56.61,56.64,56.41,56.61,550681.0,43.1665,43.1894,43.014,43.1665,550681.0
2017-01-20 12:10:00,56.6,56.64,56.46,56.5,329173.0,43.1589,43.1894,43.0522,43.0827,329173.0
2017-01-20 12:15:00,56.5,56.69,56.42,56.62,429271.0,43.0827,43.2276,43.0217,43.1742,429271.0
2017-01-20 12:20:00,56.63,56.7,56.55,56.56,223092.0,43.1818,43.2352,43.1208,43.1284,223092.0
2017-01-20 12:25:00,56.56,56.6,56.43,56.47,222514.0,43.1284,43.1589,43.0293,43.0598,222514.0
2017-01-20 12:30:00,56.48,56.49,56.34,56.49,356758.0,43.0674,43.075,42.9607,43.075,356758.0
2017-01-20 12:35:00,56.49,56.49,56.35,56.44,198383.0,43.075,43.075,42.9683,43.0369,198383.0
2017-01-20 12:40:00,56.45,56.46,56.38,56.4,262421.0,43.0445,43.0522,42.9912,43.0064,262421.0
2017-01-20 12:45:00,56.39,56.46,56.32,56.41,318648.0,42.9988,43.0522,42.9454,43.014,318648.0
2017-01-20 12:50:00,56.42,56.43,56.3,56.3,210572.0,43.0217,43.0293,42.9302,42.9302,210572.0
2017-01-20 12:55:00,56.31,56.32,56.18,56.26,429018.0,42.9378,42.9454,42.8387,42.8997,429018.0
2017-01-20 13:00:00,56.26,56.31,56.21,56.22,242291.0,42.8997,42.9378,42.8615,42.8692,242291.0
2017-01-20 13:05:00,56.23,56.3,56.2,56.29,278375.0,42.8768,42.9302,42.8539,42.9225,278375.0
2017-01-20 13:10:00,56.3,56.33,56.22,56.23,213718.0,42.9302,42.953,42.8692,42.8768,213718.0
2017-01-20 13:15:00,56.23,56.34,56.22,56.33,259603.0,42.8768,42.9607,42.8692,42.953,259603.0
2017-01-20 13:20:00,56.33,56.4,56.31,56.38,226060.0,42.953,43.0064,42.9378,42.9912,226060.0
2017-01-20 13:25:00,56.38,56.47,56.34,56.44,227475.0,42.9912,43.0598,42.9607,43.0369,227475.0
2017-01-20 13:30:00,56.45,56.46,56.39,56.4,155214.0,43.0445,43.0522,42.9988,43.0064,155214.0
2017-01-20 13:35:00,56.41,56.41,56.3,56.33,181704.0,43.014,43.014,42.9302,42.953,181704.0
2017-01-20 13:40:00,56.33,56.33,56.29,56.32,105887.0,42.953,42.953,42.9225,42.9454,105887.0
2017-01-20 13:45:00,56.32,56.34,56.26,56.26,265749.0,42.9454,42.9607,42.8997,42.8997,265749.0
2017-01-20 13:50:00,56.27,56.28,56.22,56.24,131380.0,42.9073,42.9149,42.8692,42.8844,131380.0
2017-01-20 13:55:00,56.25,56.34,56.24,56.31,169796.0,42.892,42.9607,42.8844,42.9378,169796.0
2017-01-20 14:00:00,56.3,56.35,56.3,56.31,112738.0,42.9302,42.9683,42.9302,42.9378,112738.0
2017-01-20 14:05:00,56.31,56.33,56.27,56.27,133566.0,42.9378,42.953,42.9073,42.9073,133566.0
2017-01-20 14:10:00,56.27,56.3,56.25,56.26,391233.0,42.9073,42.9302,42.892,42.8997,391233.0
2017-01-20 14:15:00,56.26,56.26,56.19,56.2,194384.0,42.8997,42.8997,42.8463,42.8539,194384.0
2017-01-20 14:20:00,56.19,56.2,56.09,56.1,301081.0,42.8463,42.8539,42.77,42.7777,301081.0
2017-01-20 14:25:00,56.1,56.16,56.08,56.15,231178.0,42.7777,42.8234,42.7624,42.8158,231178.0
2017-01-20 14:30:00,56.15,56.18,56.13,56.13,201057.0,42.8158,42.8387,42.8005,42.8005,201057.0
2017-01-20 14:35:00,56.13,56.13,56.05,56.12,359685.0,42.8005,42.8005,42.7395,42.7929,359685.0
2017-01-20 14:40:00,56.12,56.23,56.08,56.2,382664.0,42.7929,42.8768,42.7624,42.8539,382664.0
2017-01-20 14:45:00,56.19,56.2,56.16,56.18,123840.0,42.8463,42.8539,42.8234,42.8387,123840.0
2017-01-20 14:50:00,56.18,56.23,56.17,56.19,225502.0,42.8387,42.8768,42.831,42.8463,225502.0
2017-01-20 14:55:00,56.2,56.2,56.16,56.17,169239.0,42.8539,42.8539,42.8234,42.831,169239.0
2017-01-20 15:00:00,56.17,56.21,56.17,56.2,226476.0,42.831,42.8615,42.831,42.8539,226476.0
2017-01-20 15:05:00,56.2,56.31,56.18,56.29,256087.0,42.8539,42.9378,42.8387,42.9225,256087.0
2017-01-20 15:10:00,56.3,56.34,56.29,56.33,270315.0,42.9302,42.9607,42.9225,42.953,270315.0
2017-01-20 15:15:00,56.33,56.34,56.27,56.29,210833.0,42.953,42.9607,42.9073,42.9225,210833.0
2017-01-20 15:20:00,56.29,56.29,56.15,56.15,375771.0,42.9225,42.9225,42.8158,42.8158,375771.0
2017-01-20 15:25:00,56.15,56.18,56.1,56.11,223573.0,42.8158,42.8387,42.7777,42.7853,223573.0
2017-01-20 15:30:00,56.11,56.17,56.08,56.16,316671.0,42.7853,42.831,42.7624,42.8234,316671.0
2017-01-20 15:35:00,56.15,56.22,56.14,56.19,305272.0,42.8158,42.8692,42.8082,42.8463,305272.0
2017-01-20 15:40:00,56.19,56.2,56.12,56.12,497005.0,42.8463,42.8539,42.7929,42.7929,497005.0
2017-01-20 15:45:00,56.12,56.13,56.03,56.05,741852.0,42.7929,42.8005,42.7243,42.7395,741852.0
2017-01-20 15:50:00,56.04,56.11,56.04,56.09,557209.0,42.7319,42.7853,42.7319,42.77,557209.0
2017-01-20 15:55:00,56.09,56.18,56.08,56.12,1169336.0,42.77,42.8387,42.7624,42.7929,1169336.0
2017-01-23 09:30:00,56.12,56.21,55.82,56.06,775347.0,42.7929,42.8615,42.5642,42.7472,775347.0
2017-01-23 09:35:00,56.06,56.28,56.06,56.27,329135.0,42.7472,42.9149,42.7472,42.9073,329135.0
2017-01-23 09:40:00,56.27,56.29,56.02,56.05,362724.0,42.9073,42.9225,42.7167,42.7395,362724.0
2017-01-23 09:45:00,56.04,56.12,56.0,56.08,364806.0,42.7319,42.7929,42.7014,42.7624,364806.0
2017-01-23 09:50:00,56.07,56.08,55.94,55.95,390432.0,42.7548,42.7624,42.6557,42.6633,390432.0
2017-01-23 09:55:00,55.95,55.98,55.88,55.95,371346.0,42.6633,42.6862,42.6099,42.6633,371346.0
2017-01-23 10:00:00,55.95,55.97,55.89,55.91,352540.0,42.6633,42.6785,42.6175,42.6328,352540.0
2017-01-23 10:05:00,55.91,56.1,55.9,56.07,366746.0,42.6328,42.7777,42.6252,42.7548,366746.0
2017-01-23 10:10:00,56.07,56.1,55.86,55.9,479119.0,42.7548,42.7777,42.5947,42.6252,479119.0
2017-01-23 10:15:00,55.91,55.93,55.76,55.76,377926.0,42.6328,42.648,42.5184,42.5184,377926.0
2017-01-23 10:20:00,55.76,55.77,55.65,55.75,667571.0,42.5184,42.526,42.4345,42.5108,667571.0
2017-01-23 10:25:00,55.75,55.77,55.63,55.65,196781.0,42.5108,42.526,42.4193,42.4345,196781.0
2017-01-23 10:30:00,55.66,55.67,55.55,55.59,394854.0,42.4422,42.4498,42.3583,42.3888,394854.0
2017-01-23 10:35:00,55.58,55.83,55.57,55.82,383332.0,42.3811,42.5718,42.3735,42.5642,383332.0
2017-01-23 10:40:00,55.82,55.91,55.8,55.88,350867.0,42.5642,42.6328,42.5489,42.6099,350867.0
2017-01-23 10:45:00,55.87,55.93,55.82,55.92,146934.0,42.6023,42.648,42.5642,42.6404,146934.0
2017-01-23 10:50:00,55.91,55.95,55.83,55.84,245140.0,42.6328,42.6633,42.5718,42.5794,245140.0
2017-01-23 10:55:00,55.85,55.91,55.81,55.91,221043.0,42.587,42.6328,42.5565,42.6328,221043.0
2017-01-23 11:00:00,55.91,55.95,55.87,55.88,319051.0,42.6328,42.6633,42.6023,42.6099,319051.0
2017-01-23 11:05:00,55.88,56.07,55.87,56.0,344564.0,42.6099,42.7548,42.6023,42.7014,344564.0
2017-01-23 11:10:00,56.0,56.02,55.78,55.78,174980.0,42.7014,42.7167,42.5337,42.5337,174980.0
2017-01-23 11:15:00,55.78,55.83,55.75,55.79,249696.0,42.5337,42.5718,42.5108,42.5413,249696.0
2017-01-23 11:20:00,55.78,55.8,55.7,55.7,191537.0,42.5337,42.5489,42.4727,42.4727,191537.0
2017-01-23 11:25:00,55.7,55.81,55.69,55.78,188881.0,42.4727,42.5565,42.465,42.5337,188881.0
2017-01-23 11:30:00,55.79,55.85,55.76,55.79,200225.0,42.5413,42.587,42.5184,42.5413,200225.0
2017-01-23 11:35:00,55.8,55.81,55.73,55.73,215367.0,42.5489,42.5565,42.4955,42.4955,215367.0
2017-01-23 11:40:00,55.73,55.8,55.7,55.78,176777.0,42.4955,42.5489,42.4727,42.5337,176777.0
2017-01-23 11:45:00,55.77,55.79,55.63,55.67,263619.0,42.526,42.5413,42.4193,42.4498,263619.0
2017-01-23 11:50:00,55.67,55.7,55.63,55.63,170450.0,42.4498,42.4727,42.4193,42.4193,170450.0
2017-01-23 11:55:00,55.63,55.69,55.62,55.65,182033.0,42.4193,42.465,42.4117,42.4345,182033.0
2017-01-23 12:00:00,55.65,55.68,55.61,55.65,158157.0,42.4345,42.4574,42.404,42.4345,158157.0
2017-01-23 12:05:00,55.64,55.67,55.6,55.6,178666.0,42.4269,42.4498,42.3964,42.3964,178666.0
2017-01-23 12:10:00,55.61,55.65,55.55,55.57,216473.0,42.404,42.4345,42.3583,42.3735,216473.0
2017-01-23 12:15:00,55.56,55.57,55.42,55.54,680361.0,42.3659,42.3735,42.2591,42.3506,680361.0
2017-01-23 12:20:00,55.54,55.57,55.5,55.55,177430.0,42.3506,42.3735,42.3201,42.3583,177430.0
2017-01-23 12:25:00,55.55,55.62,55.54,55.58,287456.0,42.3583,42.4117,42.3506,42.3811,287456.0
2017-01-23 12:30:00,55.59,55.61,55.56,55.6,301005.0,42.3888,42.404,42.3659,42.3964,301005.0
2017-01-23 12:35:00,55.59,55.64,55.58,55.61,206841.0,42.3888,42.4269,42.3811,42.404,206841.0
2017-01-23 12:40:00,55.61,55.69,55.6,55.66,142109.0,42.404,42.465,42.3964,42.4422,142109.0
2017-01-23 12:45:00,55.66,55.68,55.59,55.6,158654.0,42.4422,42.4574,42.3888,42.3964,158654.0
2017-01-23 12:50:00,55.59,55.66,55.58,55.66,180162.0,42.3888,42.4422,42.3811,42.4422,180162.0
2017-01-23 12:55:00,55.66,55.71,55.64,55.71,295339.0,42.4422,42.4803,42.4269,42.4803,295339.0
2017-01-23 13:00:00,55.71,55.76,55.69,55.74,254234.0,42.4803,42.5184,42.465,42.5032,254234.0
2017-01-23 13:05:00,55.75,55.83,55.74,55.76,270526.0,42.5108,42.5718,42.5032,42.5184,270526.0
2017-01-23 13:10:00,55.76,55.77,55.71,55.73,140056.0,42.5184,42.526,42.4803,42.4955,140056.0
2017-01-23 13:15:00,55.72,55.73,55.7,55.73,105149.0,42.4879,42.4955,42.4727,42.4955,105149.0
2017-01-23 13:20:00,55.73,55.84,55.72,55.74,251000.0,42.4955,42.5794,42.4879,42.5032,251000.0
2017-01-23 13:25:00,55.74,55.76,55.69,55.72,217492.0,42.5032,42.5184,42.465,42.4879,217492.0
2017-01-23 13:30:00,55.72,55.79,55.68,55.78,164665.0,42.4879,42.5413,42.4574,42.5337,164665.0
2017-01-23 13:35:00,55.78,55.95,55.77,55.92,251494.0,42.5337,42.6633,42.526,42.6404,251494.0
2017-01-23 13:40:00,55.93,55.94,55.84,55.86,97199.0,42.648,42.6557,42.5794,42.5947,97199.0
2017-01-23 13:45:00,55.86,55.88,55.81,55.86,148210.0,42.5947,42.6099,42.5565,42.5947,148210.0
2017-01-23 13:50:00,55.86,55.89,55.81,55.84,116376.0,42.5947,42.6175,42.5565,42.5794,116376.0
2017-01-23 13:55:00,55.83,55.86,55.81,55.84,105742.0,42.5718,42.5947,42.5565,42.5794,105742.0
2017-01-23 14:00:00,55.84,55.88,55.83,55.87,105268.0,42.5794,42.6099,42.5718,42.6023,105268.0
2017-01-23 14:05:00,55.87,55.87,55.77,55.78,134248.0,42.6023,42.6023,42.526,42.5337,134248.0
2017-01-23 14:10:00,55.78,55.79,55.69,55.79,215874.0,42.5337,42.5413,42.465,42.5413,215874.0
2017-01-23 14:15:00,55.79,55.81,55.73,55.74,149164.0,42.5413,42.5565,42.4955,42.5032,149164.0
2017-01-23 14:20:00,55.74,55.8,55.73,55.77,118919.0,42.5032,42.5489,42.4955,42.526,118919.0
2017-01-23 14:25:00,55.76,55.8,55.76,55.8,63643.0,42.5184,42.5489,42.5184,42.5489,63643.0
2017-01-23 14:30:00,55.8,55.89,55.79,55.86,175879.0,42.5489,42.6175,42.5413,42.5947,175879.0
2017-01-23 14:35:00,55.86,55.87,55.81,55.83,99793.0,42.5947,42.6023,42.5565,42.5718,99793.0
2017-01-23 14:40:00,55.83,55.87,55.78,55.87,139817.0,42.5718,42.6023,42.5337,42.6023,139817.0
2017-01-23 14:45:00,55.87,55.94,55.86,55.86,150362.0,42.6023,42.6557,42.5947,42.5947,150362.0
2017-01-23 14:50:00,55.87,55.93,55.85,55.9,84422.0,42.6023,42.648,42.587,42.6252,84422.0
2017-01-23 14:55:00,55.9,56.0,55.9,55.98,309872.0,42.6252,42.7014,42.6252,42.6862,309872.0
2017-01-23 15:00:00,55.98,56.0,55.94,56.0,144065.0,42.6862,42.7014,42.6557,42.7014,144065.0
2017-01-23 15:05:00,55.99,56.0,55.85,55.86,270404.0,42.6938,42.7014,42.587,42.5947,270404.0
2017-01-23 15:10:00,55.87,55.9,55.82,55.83,123703.0,42.6023,42.6252,42.5642,42.5718,123703.0
2017-01-23 15:15:00,55.83,55.89,55.83,55.84,190335.0,42.5718,42.6175,42.5718,42.5794,190335.0
2017-01-23 15:20:00,55.84,55.95,55.83,55.95,209583.0,42.5794,42.6633,42.5718,42.6633,209583.0
2017-01-23 15:25:00,55.94,55.97,55.88,55.9,181293.0,42.6557,42.6785,42.6099,42.6252,181293.0
2017-01-23 15:30:00,55.9,55.91,55.84,55.86,235034.0,42.6252,42.6328,42.5794,42.5947,235034.0
2017-01-23 15:35:00,55.86,55.89,55.81,55.82,367099.0,42.5947,42.6175,42.5565,42.5642,367099.0
2017-01-23 15:40:00,55.82,55.85,55.76,55.78,366361.0,42.5642,42.587,42.5184,42.5337,366361.0
2017-01-23 15:45:00,55.78,55.85,55.78,55.79,435451.0,42.5337,42.587,42.5337,42.5413,435451.0
2017-01-23 15:50:00,55.79,55.8,55.71,55.73,498696.0,42.5413,42.5489,42.4803,42.4955,498696.0
2017-01-23 15:55:00,55.73,55.76,55.67,55.69,966271.0,42.4955,42.5184,42.4498,42.465,966271.0
2017-01-24 09:30:00,55.96,56.05,55.78,55.92,683118.0,42.6709,42.7395,42.5337,42.6404,683118.0
2017-01-24 09:35:00,55.9,55.92,55.68,55.71,261375.0,42.6252,42.6404,42.4574,42.4803,261375.0
2017-01-24 09:40:00,55.72,55.86,55.67,55.84,130604.0,42.4879,42.5947,42.4498,42.5794,130604.0
2017-01-24 09:45:00,55.84,55.9,55.78,55.8,292662.0,42.5794,42.6252,42.5337,42.5489,292662.0
2017-01-24 09:50:00,55.8,55.86,55.76,55.84,157260.0,42.5489,42.5947,42.5184,42.5794,157260.0
2017-01-24 09:55:00,55.84,55.95,55.77,55.94,237022.0,42.5794,42.6633,42.526,42.6557,237022.0
2017-01-24 10:00:00,55.94,55.97,55.84,55.92,287200.0,42.6557,42.6785,42.5794,42.6404,287200.0
2017-01-24 10:05:00,55.91,55.97,55.85,55.91,292152.0,42.6328,42.6785,42.587,42.6328,292152.0
2017-01-24 10:10:00,55.91,56.09,55.9,56.04,361639.0,42.6328,42.77,42.6252,42.7319,361639.0
2017-01-24 10:15:00,56.04,56.13,56.02,56.13,365889.0,42.7319,42.8005,42.7167,42.8005,365889.0
2017-01-24 10:20:00,56.13,56.27,56.1,56.27,485085.0,42.8005,42.9073,42.7777,42.9073,485085.0
2017-01-24 10:25:00,56.27,56.34,56.23,56.23,288062.0,42.9073,42.9607,42.8768,42.8768,288062.0
2017-01-24 10:30:00,56.22,56.33,56.2,56.32,228745.0,42.8692,42.953,42.8539,42.9454,228745.0
2017-01-24 10:35:00,56.33,56.38,56.3,56.36,338194.0,42.953,42.9912,42.9302,42.9759,338194.0
2017-01-24 10:40:00,56.36,56.43,56.34,56.4,449421.0,42.9759,43.0293,42.9607,43.0064,449421.0
2017-01-24 10:45:00,56.4,56.43,56.37,56.43,208101.0,43.0064,43.0293,42.9835,43.0293,208101.0
2017-01-24 10:50:00,56.43,56.46,56.39,56.44,207935.0,43.0293,43.0522,42.9988,43.0369,207935.0
2017-01-24 10:55:00,56.45,56.55,56.44,56.52,318009.0,43.0445,43.1208,43.0369,43.0979,318009.0
2017-01-24 11:00:00,56.51,56.55,56.48,56.54,250021.0,43.0903,43.1208,43.0674,43.1132,250021.0
2017-01-24 11:05:00,56.54,56.6,56.53,56.6,247968.0,43.1132,43.1589,43.1055,43.1589,247968.0
2017-01-24 11:10:00,56.6,56.62,56.56,56.57,180825.0,43.1589,43.1742,43.1284,43.136,180825.0
2017-01-24 11:15:00,56.58,56.68,56.56,56.65,145109.0,43.1437,43.2199,43.1284,43.1971,145109.0
2017-01-24 11:20:00,56.66,56.69,56.61,56.62,165955.0,43.2047,43.2276,43.1665,43.1742,165955.0
2017-01-24 11:25:00,56.62,56.67,56.62,56.65,139302.0,43.1742,43.2123,43.1742,43.1971,139302.0
2017-01-24 11:30:00,56.64,56.69,56.63,56.69,260275.0,43.1894,43.2276,43.1818,43.2276,260275.0
2017-01-24 11:35:00,56.69,56.82,56.68,56.81,344684.0,43.2276,43.3267,43.2199,43.3191,344684.0
2017-01-24 11:40:00,56.82,56.88,56.77,56.87,283783.0,43.3267,43.3724,43.2886,43.3648,283783.0
2017-01-24 11:45:00,56.88,56.91,56.84,56.87,363758.0,43.3724,43.3953,43.3419,43.3648,363758.0
2017-01-24 11:50:00,56.87,56.9,56.79,56.79,240802.0,43.3648,43.3877,43.3038,43.3038,240802.0
2017-01-24 11:55:00,56.79,56.85,56.78,56.83,213620.0,43.3038,43.3496,43.2962,43.3343,213620.0
2017-01-24 12:00:00,56.83,56.86,56.76,56.77,175707.0,43.3343,43.3572,43.2809,43.2886,175707.0
2017-01-24 12:05:00,56.78,56.79,56.72,56.75,178950.0,43.2962,43.3038,43.2504,43.2733,178950.0
2017-01-24 12:10:00,56.75,56.91,56.74,56.91,214767.0,43.2733,43.3953,43.2657,43.3953,214767.0
2017-01-24 12:15:00,56.9,56.96,56.89,56.95,333888.0,43.3877,43.4334,43.3801,43.4258,333888.0
2017-01-24 12:20:00,56.95,56.96,56.82,56.83,180801.0,43.4258,43.4334,43.3267,43.3343,180801.0
2017-01-24 12:25:00,56.82,56.9,56.82,56.88,131099.0,43.3267,43.3877,43.3267,43.3724,131099.0
2017-01-24 12:30:00,56.89,56.89,56.83,56.89,83018.0,43.3801,43.3801,43.3343,43.3801,83018.0
2017-01-24 12:35:00,56.88,56.9,56.87,56.88,99770.0,43.3724,43.3877,43.3648,43.3724,99770.0
2017-01-24 12:40:00,56.88,56.95,56.87,56.94,79928.0,43.3724,43.4258,43.3648,43.4182,79928.0
2017-01-24 12:45:00,56.94,56.97,56.93,56.95,123205.0,43.4182,43.4411,43.4106,43.4258,123205.0
2017-01-24 12:50:00,56.94,56.97,56.92,56.92,133759.0,43.4182,43.4411,43.4029,43.4029,133759.0
2017-01-24 12:55:00,56.92,56.93,56.89,56.9,90854.0,43.4029,43.4106,43.3801,43.3877,90854.0
2017-01-24 13:00:00,56.9,56.96,56.89,56.93,93180.0,43.3877,43.4334,43.3801,43.4106,93180.0
2017-01-24 13:05:00,56.93,56.99,56.91,56.97,111789.0,43.4106,43.4563,43.3953,43.4411,111789.0
2017-01-24 13:10:00,56.97,56.98,56.9,56.92,127856.0,43.4411,43.4487,43.3877,43.4029,127856.0
2017-01-24 13:15:00,56.92,57.03,56.91,56.95,220712.0,43.4029,43.4868,43.3953,43.4258,220712.0
2017-01-24 13:20:00,56.96,56.96,56.89,56.92,137889.0,43.4334,43.4334,43.3801,43.4029,137889.0
2017-01-24 13:25:00,56.92,56.95,56.89,56.95,90530.0,43.4029,43.4258,43.3801,43.4258,90530.0
2017-01-24 13:30:00,56.94,57.05,56.94,57.04,150333.0,43.4182,43.5021,43.4182,43.4944,150333.0
2017-01-24 13:35:00,57.04,57.07,57.02,57.04,93134.0,43.4944,43.5173,43.4792,43.4944,93134.0
2017-01-24 13:40:00,57.03,57.15,57.03,57.1,221925.0,43.4868,43.5783,43.4868,43.5402,221925.0
2017-01-24 13:45:00,57.1,57.12,57.05,57.12,149639.0,43.5402,43.5554,43.5021,43.5554,149639.0
2017-01-24 13:50:00,57.12,57.12,57.08,57.09,122330.0,43.5554,43.5554,43.5249,43.5326,122330.0
2017-01-24 13:55:00,57.09,57.1,57.04,57.05,96166.0,43.5326,43.5402,43.4944,43.5021,96166.0
2017-01-24 14:00:00,57.05,57.07,57.02,57.06,144619.0,43.5021,43.5173,43.4792,43.5097,144619.0
2017-01-24 14:05:00,57.06,57.09,57.04,57.05,61029.0,43.5097,43.5326,43.4944,43.5021,61029.0
2017-01-24 14:10:00,57.06,57.06,56.96,56.96,139888.0,43.5097,43.5097,43.4334,43.4334,139888.0
2017-01-24 14:15:00,56.97,56.98,56.89,56.9,210076.0,43.4411,43.4487,43.3801,43.3877,210076.0
2017-01-24 14:20:00,56.9,56.92,56.86,56.87,171899.0,43.3877,43.4029,43.3572,43.3648,171899.0
2017-01-24 14:25:00,56.86,56.91,56.84,56.88,160103.0,43.3572,43.3953,43.3419,43.3724,160103.0
2017-01-24 14:30:00,56.88,56.95,56.87,56.94,132122.0,43.3724,43.4258,43.3648,43.4182,132122.0
2017-01-24 14:35:00,56.95,56.96,56.91,56.91,85318.0,43.4258,43.4334,43.3953,43.3953,85318.0
2017-01-24 14:40:00,56.92,56.96,56.91,56.95,76103.0,43.4029,43.4334,43.3953,43.4258,76103.0
2017-01-24 14:45:00,56.95,56.98,56.91,56.91,155211.0,43.4258,43.4487,43.3953,43.3953,155211.0
2017-01-24 14:50:00,56.92,56.97,56.91,56.93,149466.0,43.4029,43.4411,43.3953,43.4106,149466.0
2017-01-24 14:55:00,56.93,56.96,56.92,56.95,97243.0,43.4106,43.4334,43.4029,43.4258,97243.0
2017-01-24 15:00:00,56.95,57.04,56.94,56.97,127665.0,43.4258,43.4944,43.4182,43.4411,127665.0
2017-01-24 15:05:00,56.98,57.03,56.96,57.03,134359.0,43.4487,43.4868,43.4334,43.4868,134359.0
2017-01-24 15:10:00,57.02,57.07,57.0,57.05,141862.0,43.4792,43.5173,43.4639,43.5021,141862.0
2017-01-24 15:15:00,57.04,57.05,56.95,56.95,213331.0,43.4944,43.5021,43.4258,43.4258,213331.0
2017-01-24 15:20:00,56.95,56.97,56.92,56.94,198088.0,43.4258,43.4411,43.4029,43.4182,198088.0
2017-01-24 15:25:00,56.94,56.94,56.83,56.89,279314.0,43.4182,43.4182,43.3343,43.3801,279314.0
2017-01-24 15:30:00,56.89,56.92,56.84,56.84,184515.0,43.3801,43.4029,43.3419,43.3419,184515.0
2017-01-24 15:35:00,56.84,56.92,56.84,56.9,213710.0,43.3419,43.4029,43.3419,43.3877,213710.0
2017-01-24 15:40:00,56.9,56.9,56.83,56.88,218174.0,43.3877,43.3877,43.3343,43.3724,218174.0
2017-01-24 15:45:00,56.88,56.88,56.82,56.82,253828.0,43.3724,43.3724,43.3267,43.3267,253828.0
2017-01-24 15:50:00,56.83,56.84,56.75,56.76,336081.0,43.3343,43.3419,43.2733,43.2809,336081.0
2017-01-24 15:55:00,56.76,56.8,56.73,56.74,668963.0,43.2809,43.3114,43.2581,43.2657,668963.0
2017-01-25 09:30:00,57.89,57.92,57.56,57.57,1127794.0,44.1426,44.1655,43.8909,43.8986,1127794.0
2017-01-25 09:35:00,57.57,57.62,57.36,57.49,696456.0,43.8986,43.9367,43.7384,43.8376,696456.0
2017-01-25 09:40:00,57.48,57.52,57.42,57.43,534989.0,43.8299,43.8604,43.7842,43.7918,534989.0
2017-01-25 09:45:00,57.42,57.58,57.42,57.5,474663.0,43.7842,43.9062,43.7842,43.8452,474663.0
2017-01-25 09:50:00,57.5,57.52,57.4,57.41,490644.0,43.8452,43.8604,43.7689,43.7766,490644.0
2017-01-25 09:55:00,57.41,57.43,57.31,57.42,410867.0,43.7766,43.7918,43.7003,43.7842,410867.0
2017-01-25 10:00:00,57.42,57.45,57.3,57.32,373014.0,43.7842,43.8071,43.6927,43.7079,373014.0
2017-01-25 10:05:00,57.32,57.36,57.25,57.3,366374.0,43.7079,43.7384,43.6546,43.6927,366374.0
2017-01-25 10:10:00,57.3,57.32,57.24,57.3,353077.0,43.6927,43.7079,43.6469,43.6927,353077.0
2017-01-25 10:15:00,57.3,57.32,57.19,57.28,342544.0,43.6927,43.7079,43.6088,43.6774,342544.0
2017-01-25 10:20:00,57.28,57.29,57.11,57.15,291580.0,43.6774,43.6851,43.5478,43.5783,291580.0
2017-01-25 10:25:00,57.15,57.17,57.1,57.15,241899.0,43.5783,43.5936,43.5402,43.5783,241899.0
2017-01-25 10:30:00,57.15,57.28,57.14,57.26,404767.0,43.5783,43.6774,43.5707,43.6622,404767.0
2017-01-25 10:35:00,57.26,57.34,57.25,57.3,209470.0,43.6622,43.7232,43.6546,43.6927,209470.0
2017-01-25 10:40:00,57.3,57.34,57.26,57.3,230691.0,43.6927,43.7232,43.6622,43.6927,230691.0
2017-01-25 10:45:00,57.31,57.33,57.21,57.23,229081.0,43.7003,43.7156,43.6241,43.6393,229081.0
2017-01-25 10:50:00,57.23,57.38,57.19,57.36,357538.0,43.6393,43.7537,43.6088,43.7384,357538.0
2017-01-25 10:55:00,57.37,57.4,57.31,57.39,257673.0,43.7461,43.7689,43.7003,43.7613,257673.0
2017-01-25 11:00:00,57.39,57.46,57.35,57.46,254409.0,43.7613,43.8147,43.7308,43.8147,254409.0
2017-01-25 11:05:00,57.46,57.55,57.45,57.51,327436.0,43.8147,43.8833,43.8071,43.8528,327436.0
2017-01-25 11:10:00,57.5,57.6,57.5,57.51,326825.0,43.8452,43.9214,43.8452,43.8528,326825.0
2017-01-25 11:15:00,57.5,57.57,57.48,57.53,262823.0,43.8452,43.8986,43.8299,43.8681,262823.0
2017-01-25 11:20:00,57.53,57.54,57.4,57.4,207420.0,43.8681,43.8757,43.7689,43.7689,207420.0
2017-01-25 11:25:00,57.4,57.42,57.35,57.37,274380.0,43.7689,43.7842,43.7308,43.7461,274380.0
2017-01-25 11:30:00,57.36,57.36,57.23,57.3,325532.0,43.7384,43.7384,43.6393,43.6927,325532.0
2017-01-25 11:35:00,57.29,57.31,57.21,57.22,217394.0,43.6851,43.7003,43.6241,43.6317,217394.0
2017-01-25 11:40:00,57.23,57.36,57.22,57.34,133926.0,43.6393,43.7384,43.6317,43.7232,133926.0
2017-01-25 11:45:00,57.34,57.44,57.33,57.38,184968.0,43.7232,43.7994,43.7156,43.7537,184968.0
2017-01-25 11:50:00,57.38,57.39,57.3,57.35,149056.0,43.7537,43.7613,43.6927,43.7308,149056.0
2017-01-25 11:55:00,57.34,57.44,57.33,57.44,148292.0,43.7232,43.7994,43.7156,43.7994,148292.0
2017-01-25 12:00:00,57.44,57.47,57.39,57.47,170307.0,43.7994,43.8223,43.7613,43.8223,170307.0
2017-01-25 12:05:00,57.46,57.51,57.44,57.49,142796.0,43.8147,43.8528,43.7994,43.8376,142796.0
2017-01-25 12:10:00,57.49,57.55,57.4,57.55,179774.0,43.8376,43.8833,43.7689,43.8833,179774.0
2017-01-25 12:15:00,57.55,57.59,57.5,57.59,209691.0,43.8833,43.9138,43.8452,43.9138,209691.0
2017-01-25 12:20:00,57.58,57.62,57.55,57.57,189207.0,43.9062,43.9367,43.8833,43.8986,189207.0
2017-01-25 12:25:00,57.56,57.61,57.55,57.58,176429.0,43.8909,43.9291,43.8833,43.9062,176429.0
2017-01-25 12:30:00,57.57,57.61,57.56,57.57,99669.0,43.8986,43.9291,43.8909,43.8986,99669.0
2017-01-25 12:35:00,57.57,57.65,57.57,57.57,175348.0,43.8986,43.9596,43.8986,43.8986,175348.0
2017-01-25 12:40:00,57.58,57.62,57.55,57.55,152189.0,43.9062,43.9367,43.8833,43.8833,152189.0
2017-01-25 12:45:00,57.55,57.57,57.5,57.55,122923.0,43.8833,43.8986,43.8452,43.8833,122923.0
2017-01-25 12:50:00,57.56,57.62,57.55,57.58,76325.0,43.8909,43.9367,43.8833,43.9062,76325.0
2017-01-25 12:55:00,57.58,57.62,57.57,57.6,83368.0,43.9062,43.9367,43.8986,43.9214,83368.0
2017-01-25 13:00:00,57.61,57.7,57.6,57.69,226649.0,43.9291,43.9977,43.9214,43.9901,226649.0
2017-01-25 13:05:00,57.69,57.72,57.68,57.7,196321.0,43.9901,44.013,43.9825,43.9977,196321.0
2017-01-25 13:10:00,57.7,57.78,57.7,57.74,200693.0,43.9977,44.0587,43.9977,44.0282,200693.0
2017-01-25 13:15:00,57.75,57.75,57.69,57.7,132396.0,44.0358,44.0358,43.9901,43.9977,132396.0
2017-01-25 13:20:00,57.69,57.72,57.68,57.71,139407.0,43.9901,44.013,43.9825,44.0053,139407.0
2017-01-25 13:25:00,57.7,57.74,57.69,57.73,114952.0,43.9977,44.0282,43.9901,44.0206,114952.0
2017-01-25 13:30:00,57.74,57.75,57.63,57.66,141760.0,44.0282,44.0358,43.9443,43.9672,141760.0
2017-01-25 13:35:00,57.66,57.69,57.65,57.68,89027.0,43.9672,43.9901,43.9596,43.9825,89027.0
2017-01-25 13:40:00,57.68,57.75,57.67,57.73,140139.0,43.9825,44.0358,43.9748,44.0206,140139.0
2017-01-25 13:45:00,57.73,57.74,57.69,57.7,126992.0,44.0206,44.0282,43.9901,43.9977,126992.0
2017-01-25 13:50:00,57.69,57.77,57.66,57.76,228196.0,43.9901,44.0511,43.9672,44.0435,228196.0
2017-01-25 13:55:00,57.77,57.83,57.76,57.82,219166.0,44.0511,44.0968,44.0435,44.0892,219166.0
2017-01-25 14:00:00,57.83,57.85,57.73,57.75,190575.0,44.0968,44.1121,44.0206,44.0358,190575.0
2017-01-25 14:05:00,57.75,57.78,57.74,57.76,167034.0,44.0358,44.0587,44.0282,44.0435,167034.0
2017-01-25 14:10:00,57.76,57.77,57.72,57.73,107908.0,44.0435,44.0511,44.013,44.0206,107908.0
2017-01-25 14:15:00,57.73,57.76,57.7,57.75,152741.0,44.0206,44.0435,43.9977,44.0358,152741.0
2017-01-25 14:20:00,57.76,57.82,57.75,57.79,171367.0,44.0435,44.0892,44.0358,44.0663,171367.0
2017-01-25 14:25:00,57.78,57.82,57.73,57.73,158675.0,44.0587,44.0892,44.0206,44.0206,158675.0
2017-01-25 14:30:00,57.73,57.75,57.68,57.72,182238.0,44.0206,44.0358,43.9825,44.013,182238.0
2017-01-25 14:35:00,57.71,57.73,57.67,57.69,119100.0,44.0053,44.0206,43.9748,43.9901,119100.0
2017-01-25 14:40:00,57.69,57.71,57.64,57.66,112270.0,43.9901,44.0053,43.952,43.9672,112270.0
2017-01-25 14:45:00,57.66,57.68,57.65,57.66,108575.0,43.9672,43.9825,43.9596,43.9672,108575.0
2017-01-25 14:50:00,57.66,57.67,57.6,57.62,125808.0,43.9672,43.9748,43.9214,43.9367,125808.0
2017-01-25 14:55:00,57.61,57.63,57.56,57.58,136756.0,43.9291,43.9443,43.8909,43.9062,136756.0
2017-01-25 15:00:00,57.58,57.63,57.54,57.57,196795.0,43.9062,43.9443,43.8757,43.8986,196795.0
2017-01-25 15:05:00,57.57,57.59,57.52,57.57,127712.0,43.8986,43.9138,43.8604,43.8986,127712.0
2017-01-25 15:10:00,57.57,57.62,57.55,57.62,175184.0,43.8986,43.9367,43.8833,43.9367,175184.0
2017-01-25 15:15:00,57.62,57.65,57.52,57.53,143829.0,43.9367,43.9596,43.8604,43.8681,143829.0
2017-01-25 15:20:00,57.52,57.6,57.51,57.6,130783.0,43.8604,43.9214,43.8528,43.9214,130783.0
2017-01-25 15:25:00,57.59,57.64,57.56,57.64,175571.0,43.9138,43.952,43.8909,43.952,175571.0
2017-01-25 15:30:00,57.64,57.64,57.59,57.63,157966.0,43.952,43.952,43.9138,43.9443,157966.0
2017-01-25 15:35:00,57.63,57.72,57.62,57.72,296881.0,43.9443,44.013,43.9367,44.013,296881.0
2017-01-25 15:40:00,57.72,57.78,57.7,57.78,379924.0,44.013,44.0587,43.9977,44.0587,379924.0
2017-01-25 15:45:00,57.78,57.78,57.74,57.76,380727.0,44.0587,44.0587,44.0282,44.0435,380727.0
2017-01-25 15:50:00,57.76,57.8,57.76,57.8,369407.0,44.0435,44.074,44.0435,44.074,369407.0
2017-01-25 15:55:00,57.8,57.8,57.68,57.7,1001500.0,44.074,44.074,43.9825,43.9977,1001500.0
2017-01-26 09:30:00,57.6,57.92,57.6,57.87,669503.0,43.9214,44.1655,43.9214,44.1273,669503.0
2017-01-26 09:35:00,57.88,57.98,57.79,57.82,509940.0,44.135,44.2112,44.0663,44.0892,509940.0
2017-01-26 09:40:00,57.82,57.84,57.61,57.65,381107.0,44.0892,44.1045,43.9291,43.9596,381107.0
2017-01-26 09:45:00,57.65,57.7,57.42,57.46,452150.0,43.9596,43.9977,43.7842,43.8147,452150.0
2017-01-26 09:50:00,57.47,57.65,57.43,57.63,338769.0,43.8223,43.9596,43.7918,43.9443,338769.0
2017-01-26 09:55:00,57.62,57.69,57.58,57.62,230185.0,43.9367,43.9901,43.9062,43.9367,230185.0
2017-01-26 10:00:00,57.61,57.67,57.47,57.65,322912.0,43.9291,43.9748,43.8223,43.9596,322912.0
2017-01-26 10:05:00,57.64,57.66,57.52,57.56,249371.0,43.952,43.9672,43.8604,43.8909,249371.0
2017-01-26 10:10:00,57.57,57.67,57.55,57.66,276425.0,43.8986,43.9748,43.8833,43.9672,276425.0
2017-01-26 10:15:00,57.65,57.71,57.61,57.66,218481.0,43.9596,44.0053,43.9291,43.9672,218481.0
2017-01-26 10:20:00,57.66,57.68,57.54,57.56,215769.0,43.9672,43.9825,43.8757,43.8909,215769.0
2017-01-26 10:25:00,57.57,57.63,57.5,57.54,219055.0,43.8986,43.9443,43.8452,43.8757,219055.0
2017-01-26 10:30:00,57.53,57.68,57.52,57.67,174339.0,43.8681,43.9825,43.8604,43.9748,174339.0
2017-01-26 10:35:00,57.68,57.8,57.67,57.78,440152.0,43.9825,44.074,43.9748,44.0587,440152.0
2017-01-26 10:40:00,57.78,57.8,57.58,57.59,201640.0,44.0587,44.074,43.9062,43.9138,201640.0
2017-01-26 10:45:00,57.59,57.65,57.58,57.62,320966.0,43.9138,43.9596,43.9062,43.9367,320966.0
2017-01-26 10:50:00,57.62,57.64,57.55,57.55,227520.0,43.9367,43.952,43.8833,43.8833,227520.0
2017-01-26 10:55:00,57.55,57.56,57.42,57.49,452974.0,43.8833,43.8909,43.7842,43.8376,452974.0
2017-01-26 11:00:00,57.49,57.52,57.46,57.49,196639.0,43.8376,43.8604,43.8147,43.8376,196639.0
2017-01-26 11:05:00,57.48,57.6,57.47,57.58,264388.0,43.8299,43.9214,43.8223,43.9062,264388.0
2017-01-26 11:10:00,57.57,57.74,57.56,57.73,261712.0,43.8986,44.0282,43.8909,44.0206,261712.0
2017-01-26 11:15:00,57.72,57.78,57.59,57.6,196614.0,44.013,44.0587,43.9138,43.9214,196614.0
2017-01-26 11:20:00,57.6,57.6,57.42,57.42,460763.0,43.9214,43.9214,43.7842,43.7842,460763.0
2017-01-26 11:25:00,57.42,57.48,57.41,57.45,309244.0,43.7842,43.8299,43.7766,43.8071,309244.0
2017-01-26 11:30:00,57.45,57.45,57.32,57.42,337895.0,43.8071,43.8071,43.7079,43.7842,337895.0
2017-01-26 11:35:00,57.42,57.51,57.38,57.47,169843.0,43.7842,43.8528,43.7537,43.8223,169843.0
2017-01-26 11:40:00,57.46,57.49,57.41,57.46,168771.0,43.8147,43.8376,43.7766,43.8147,168771.0
2017-01-26 11:45:00,57.46,57.55,57.46,57.48,126032.0,43.8147,43.8833,43.8147,43.8299,126032.0
2017-01-26 11:50:00,57.48,57.49,57.42,57.44,124237.0,43.8299,43.8376,43.7842,43.7994,124237.0
2017-01-26 11:55:00,57.43,57.48,57.41,57.41,108519.0,43.7918,43.8299,43.7766,43.7766,108519.0
2017-01-26 12:00:00,57.42,57.43,57.31,57.35,231534.0,43.7842,43.7918,43.7003,43.7308,231534.0
2017-01-26 12:05:00,57.34,57.37,57.31,57.36,143720.0,43.7232,43.7461,43.7003,43.7384,143720.0
2017-01-26 12:10:00,57.36,57.4,57.32,57.32,183064.0,43.7384,43.7689,43.7079,43.7079,183064.0
2017-01-26 12:15:00,57.32,57.33,57.27,57.3,221853.0,43.7079,43.7156,43.6698,43.6927,221853.0
2017-01-26 12:20:00,57.31,57.33,57.07,57.2,684192.0,43.7003,43.7156,43.5173,43.6164,684192.0
2017-01-26 12:25:00,57.19,57.2,57.13,57.17,137236.0,43.6088,43.6164,43.5631,43.5936,137236.0
2017-01-26 12:30:00,57.18,57.27,57.17,57.26,111764.0,43.6012,43.6698,43.5936,43.6622,111764.0
2017-01-26 12:35:00,57.26,57.28,57.22,57.26,187349.0,43.6622,43.6774,43.6317,43.6622,187349.0
2017-01-26 12:40:00,57.25,57.26,57.15,57.22,144392.0,43.6546,43.6622,43.5783,43.6317,144392.0
2017-01-26 12:45:00,57.21,57.22,57.15,57.21,113958.0,43.6241,43.6317,43.5783,43.6241,113958.0
2017-01-26 12:50:00,57.2,57.27,57.18,57.26,125531.0,43.6164,43.6698,43.6012,43.6622,125531.0
2017-01-26 12:55:00,57.26,57.27,57.23,57.26,143455.0,43.6622,43.6698,43.6393,43.6622,143455.0
2017-01-26 13:00:00,57.25,57.26,57.2,57.21,167889.0,43.6546,43.6622,43.6164,43.6241,167889.0
2017-01-26 13:05:00,57.21,57.3,57.2,57.26,138712.0,43.6241,43.6927,43.6164,43.6622,138712.0
2017-01-26 13:10:00,57.26,57.28,57.21,57.23,122229.0,43.6622,43.6774,43.6241,43.6393,122229.0
2017-01-26 13:15:00,57.24,57.24,57.18,57.19,188147.0,43.6469,43.6469,43.6012,43.6088,188147.0
2017-01-26 13:20:00,57.19,57.19,57.13,57.15,231823.0,43.6088,43.6088,43.5631,43.5783,231823.0
2017-01-26 13:25:00,57.15,57.19,57.14,57.19,139746.0,43.5783,43.6088,43.5707,43.6088,139746.0
2017-01-26 13:30:00,57.19,57.19,57.06,57.06,137260.0,43.6088,43.6088,43.5097,43.5097,137260.0
2017-01-26 13:35:00,57.06,57.11,57.05,57.1,201683.0,43.5097,43.5478,43.5021,43.5402,201683.0
2017-01-26 13:40:00,57.11,57.22,57.1,57.21,166267.0,43.5478,43.6317,43.5402,43.6241,166267.0
2017-01-26 13:45:00,57.22,57.22,57.19,57.2,100464.0,43.6317,43.6317,43.6088,43.6164,100464.0
2017-01-26 13:50:00,57.2,57.22,57.18,57.19,85868.0,43.6164,43.6317,43.6012,43.6088,85868.0
2017-01-26 13:55:00,57.19,57.24,57.16,57.23,112768.0,43.6088,43.6469,43.5859,43.6393,112768.0
2017-01-26 14:00:00,57.23,57.27,57.2,57.2,127207.0,43.6393,43.6698,43.6164,43.6164,127207.0
2017-01-26 14:05:00,57.2,57.21,57.16,57.16,119122.0,43.6164,43.6241,43.5859,43.5859,119122.0
2017-01-26 14:10:00,57.17,57.18,57.13,57.14,137172.0,43.5936,43.6012,43.5631,43.5707,137172.0
2017-01-26 14:15:00,57.15,57.16,57.14,57.16,121085.0,43.5783,43.5859,43.5707,43.5859,121085.0
2017-01-26 14:20:00,57.16,57.2,57.11,57.2,129457.0,43.5859,43.6164,43.5478,43.6164,129457.0
2017-01-26 14:25:00,57.2,57.2,57.18,57.19,152221.0,43.6164,43.6164,43.6012,43.6088,152221.0
2017-01-26 14:30:00,57.19,57.19,57.14,57.14,153643.0,43.6088,43.6088,43.5707,43.5707,153643.0
2017-01-26 14:35:00,57.15,57.26,57.14,57.23,208497.0,43.5783,43.6622,43.5707,43.6393,208497.0
2017-01-26 14:40:00,57.22,57.24,57.19,57.24,128699.0,43.6317,43.6469,43.6088,43.6469,128699.0
2017-01-26 14:45:00,57.24,57.32,57.23,57.3,166570.0,43.6469,43.7079,43.6393,43.6927,166570.0
2017-01-26 14:50:00,57.31,57.31,57.26,57.27,116181.0,43.7003,43.7003,43.6622,43.6698,116181.0
2017-01-26 14:55:00,57.28,57.29,57.25,57.29,100658.0,43.6774,43.6851,43.6546,43.6851,100658.0
2017-01-26 15:00:00,57.29,57.29,57.26,57.27,102221.0,43.6851,43.6851,43.6622,43.6698,102221.0
2017-01-26 15:05:00,57.27,57.35,57.26,57.3,156962.0,43.6698,43.7308,43.6622,43.6927,156962.0
2017-01-26 15:10:00,57.3,57.32,57.27,57.29,137387.0,43.6927,43.7079,43.6698,43.6851,137387.0
2017-01-26 15:15:00,57.29,57.35,57.29,57.32,119764.0,43.6851,43.7308,43.6851,43.7079,119764.0
2017-01-26 15:20:00,57.31,57.34,57.31,57.34,158051.0,43.7003,43.7232,43.7003,43.7232,158051.0
2017-01-26 15:25:00,57.34,57.35,57.32,57.33,132270.0,43.7232,43.7308,43.7079,43.7156,132270.0
2017-01-26 15:30:00,57.33,57.34,57.27,57.34,342711.0,43.7156,43.7232,43.6698,43.7232,342711.0
2017-01-26 15:35:00,57.34,57.34,57.27,57.3,261827.0,43.7232,43.7232,43.6698,43.6927,261827.0
2017-01-26 15:40:00,57.3,57.3,57.22,57.23,399211.0,43.6927,43.6927,43.6317,43.6393,399211.0
2017-01-26 15:45:00,57.23,57.33,57.23,57.3,298441.0,43.6393,43.7156,43.6393,43.6927,298441.0
2017-01-26 15:50:00,57.3,57.32,57.25,57.26,491780.0,43.6927,43.7079,43.6546,43.6622,491780.0
2017-01-26 15:55:00,57.26,57.39,57.25,57.35,1244923.0,43.6622,43.7613,43.6546,43.7308,1244923.0
2017-01-27 09:30:00,57.39,57.41,57.12,57.15,561922.0,43.7613,43.7766,43.5554,43.5783,561922.0
2017-01-27 09:35:00,57.15,57.15,56.91,56.97,793731.0,43.5783,43.5783,43.3953,43.4411,793731.0
2017-01-27 09:40:00,56.96,57.2,56.95,57.11,381506.0,43.4334,43.6164,43.4258,43.5478,381506.0
2017-01-27 09:45:00,57.12,57.12,56.95,56.98,380490.0,43.5554,43.5554,43.4258,43.4487,380490.0
2017-01-27 09:50:00,56.98,57.01,56.91,56.98,258444.0,43.4487,43.4716,43.3953,43.4487,258444.0
2017-01-27 09:55:00,56.98,56.99,56.83,56.86,275099.0,43.4487,43.4563,43.3343,43.3572,275099.0
2017-01-27 10:00:00,56.84,57.08,56.84,57.0,414078.0,43.3419,43.5249,43.3419,43.4639,414078.0
2017-01-27 10:05:00,57.01,57.12,56.99,57.02,285586.0,43.4716,43.5554,43.4563,43.4792,285586.0
2017-01-27 10:10:00,57.02,57.1,57.01,57.08,205524.0,43.4792,43.5402,43.4716,43.5249,205524.0
2017-01-27 10:15:00,57.07,57.08,56.98,57.0,178246.0,43.5173,43.5249,43.4487,43.4639,178246.0
2017-01-27 10:20:00,57.01,57.06,56.98,56.98,121899.0,43.4716,43.5097,43.4487,43.4487,121899.0
2017-01-27 10:25:00,56.98,56.99,56.91,56.93,201811.0,43.4487,43.4563,43.3953,43.4106,201811.0
2017-01-27 10:30:00,56.93,57.04,56.92,56.97,215033.0,43.4106,43.4944,43.4029,43.4411,215033.0
2017-01-27 10:35:00,56.98,57.05,56.98,56.99,173231.0,43.4487,43.5021,43.4487,43.4563,173231.0
2017-01-27 10:40:00,56.99,57.03,56.95,57.01,158731.0,43.4563,43.4868,43.4258,43.4716,158731.0
2017-01-27 10:45:00,57.0,57.02,56.95,56.95,136469.0,43.4639,43.4792,43.4258,43.4258,136469.0
2017-01-27 10:50:00,56.96,56.98,56.92,56.94,222551.0,43.4334,43.4487,43.4029,43.4182,222551.0
2017-01-27 10:55:00,56.93,56.95,56.82,56.85,213233.0,43.4106,43.4258,43.3267,43.3496,213233.0
2017-01-27 11:00:00,56.84,56.9,56.83,56.85,184694.0,43.3419,43.3877,43.3343,43.3496,184694.0
2017-01-27 11:05:00,56.86,56.86,56.83,56.85,116562.0,43.3572,43.3572,43.3343,43.3496,116562.0
2017-01-27 11:10:00,56.85,56.88,56.84,56.88,142694.0,43.3496,43.3724,43.3419,43.3724,142694.0
2017-01-27 11:15:00,56.88,56.88,56.8,56.82,176668.0,43.3724,43.3724,43.3114,43.3267,176668.0
2017-01-27 11:20:00,56.82,56.83,56.78,56.78,168903.0,43.3267,43.3343,43.2962,43.2962,168903.0
2017-01-27 11:25:00,56.79,56.82,56.76,56.77,296184.0,43.3038,43.3267,43.2809,43.2886,296184.0
2017-01-27 11:30:00,56.77,56.77,56.74,56.76,234837.0,43.2886,43.2886,43.2657,43.2809,234837.0
2017-01-27 11:35:00,56.76,56.79,56.74,56.75,180313.0,43.2809,43.3038,43.2657,43.2733,180313.0
2017-01-27 11:40:00,56.75,56.78,56.72,56.76,193466.0,43.2733,43.2962,43.2504,43.2809,193466.0
2017-01-27 11:45:00,56.76,56.81,56.75,56.8,122542.0,43.2809,43.3191,43.2733,43.3114,122542.0
2017-01-27 11:50:00,56.8,56.82,56.77,56.79,112182.0,43.3114,43.3267,43.2886,43.3038,112182.0
2017-01-27 11:55:00,56.78,56.89,56.78,56.86,138906.0,43.2962,43.3801,43.2962,43.3572,138906.0
2017-01-27 12:00:00,56.86,56.89,56.8,56.89,159198.0,43.3572,43.3801,43.3114,43.3801,159198.0
2017-01-27 12:05:00,56.89,56.91,56.85,56.89,98670.0,43.3801,43.3953,43.3496,43.3801,98670.0
2017-01-27 12:10:00,56.9,56.93,56.87,56.91,119480.0,43.3877,43.4106,43.3648,43.3953,119480.0
2017-01-27 12:15:00,56.91,56.92,56.87,56.88,114766.0,43.3953,43.4029,43.3648,43.3724,114766.0
2017-01-27 12:20:00,56.87,56.88,56.83,56.86,65964.0,43.3648,43.3724,43.3343,43.3572,65964.0
2017-01-27 12:25:00,56.86,56.89,56.84,56.85,68847.0,43.3572,43.3801,43.3419,43.3496,68847.0
2017-01-27 12:30:00,56.84,56.87,56.83,56.85,66339.0,43.3419,43.3648,43.3343,43.3496,66339.0
2017-01-27 12:35:00,56.85,56.87,56.84,56.85,61591.0,43.3496,43.3648,43.3419,43.3496,61591.0
2017-01-27 12:40:00,56.85,56.86,56.82,56.82,78892.0,43.3496,43.3572,43.3267,43.3267,78892.0
2017-01-27 12:45:00,56.82,56.86,56.81,56.86,100653.0,43.3267,43.3572,43.3191,43.3572,100653.0
2017-01-27 12:50:00,56.85,56.91,56.85,56.91,66583.0,43.3496,43.3953,43.3496,43.3953,66583.0
2017-01-27 12:55:00,56.9,56.95,56.9,56.93,119064.0,43.3877,43.4258,43.3877,43.4106,119064.0
2017-01-27 13:00:00,56.92,56.96,56.91,56.95,171897.0,43.4029,43.4334,43.3953,43.4258,171897.0
2017-01-27 13:05:00,56.94,57.01,56.92,56.99,109970.0,43.4182,43.4716,43.4029,43.4563,109970.0
2017-01-27 13:10:00,56.99,57.01,56.97,57.0,137765.0,43.4563,43.4716,43.4411,43.4639,137765.0
2017-01-27 13:15:00,57.0,57.04,56.99,57.02,102288.0,43.4639,43.4944,43.4563,43.4792,102288.0
2017-01-27 13:20:00,57.02,57.06,56.99,57.05,115709.0,43.4792,43.5097,43.4563,43.5021,115709.0
2017-01-27 13:25:00,57.06,57.07,57.04,57.07,209777.0,43.5097,43.5173,43.4944,43.5173,209777.0
2017-01-27 13:30:00,57.07,57.14,57.04,57.12,199237.0,43.5173,43.5707,43.4944,43.5554,199237.0
2017-01-27 13:35:00,57.12,57.12,57.06,57.07,96109.0,43.5554,43.5554,43.5097,43.5173,96109.0
2017-01-27 13:40:00,57.07,57.11,57.05,57.09,162986.0,43.5173,43.5478,43.5021,43.5326,162986.0
2017-01-27 13:45:00,57.09,57.09,57.04,57.05,90332.0,43.5326,43.5326,43.4944,43.5021,90332.0
2017-01-27 13:50:00,57.06,57.06,57.03,57.04,120088.0,43.5097,43.5097,43.4868,43.4944,120088.0
2017-01-27 13:55:00,57.05,57.05,57.0,57.01,147934.0,43.5021,43.5021,43.4639,43.4716,147934.0
2017-01-27 14:00:00,57.0,57.03,56.99,57.02,339176.0,43.4639,43.4868,43.4563,43.4792,339176.0
2017-01-27 14:05:00,57.02,57.04,56.99,57.03,208649.0,43.4792,43.4944,43.4563,43.4868,208649.0
2017-01-27 14:10:00,57.03,57.04,56.99,56.99,124090.0,43.4868,43.4944,43.4563,43.4563,124090.0
2017-01-27 14:15:00,57.0,57.01,56.99,57.01,88193.0,43.4639,43.4716,43.4563,43.4716,88193.0
2017-01-27 14:20:00,57.01,57.01,56.98,57.0,185174.0,43.4716,43.4716,43.4487,43.4639,185174.0
2017-01-27 14:25:00,57.0,57.01,56.98,57.0,113458.0,43.4639,43.4716,43.4487,43.4639,113458.0
2017-01-27 14:30:00,56.99,57.06,56.99,57.03,142450.0,43.4563,43.5097,43.4563,43.4868,142450.0
2017-01-27 14:35:00,57.04,57.05,56.97,56.97,182636.0,43.4944,43.5021,43.4411,43.4411,182636.0
2017-01-27 14:40:00,56.97,57.0,56.96,56.99,106890.0,43.4411,43.4639,43.4334,43.4563,106890.0
2017-01-27 14:45:00,56.98,57.0,56.97,56.99,66544.0,43.4487,43.4639,43.4411,43.4563,66544.0
2017-01-27 14:50:00,56.98,57.0,56.96,56.97,71380.0,43.4487,43.4639,43.4334,43.4411,71380.0
2017-01-27 14:55:00,56.97,57.0,56.96,56.99,76374.0,43.4411,43.4639,43.4334,43.4563,76374.0
2017-01-27 15:00:00,56.99,57.03,56.97,57.03,92743.0,43.4563,43.4868,43.4411,43.4868,92743.0
2017-01-27 15:05:00,57.03,57.07,57.02,57.06,176750.0,43.4868,43.5173,43.4792,43.5097,176750.0
2017-01-27 15:10:00,57.06,57.1,57.06,57.1,185460.0,43.5097,43.5402,43.5097,43.5402,185460.0
2017-01-27 15:15:00,57.09,57.13,57.08,57.13,120942.0,43.5326,43.5631,43.5249,43.5631,120942.0
2017-01-27 15:20:00,57.13,57.13,57.05,57.05,182574.0,43.5631,43.5631,43.5021,43.5021,182574.0
2017-01-27 15:25:00,57.05,57.06,57.0,57.01,127094.0,43.5021,43.5097,43.4639,43.4716,127094.0
2017-01-27 15:30:00,57.01,57.03,56.99,57.02,194841.0,43.4716,43.4868,43.4563,43.4792,194841.0
2017-01-27 15:35:00,57.01,57.02,56.98,57.0,157731.0,43.4716,43.4792,43.4487,43.4639,157731.0
2017-01-27 15:40:00,57.0,57.0,56.95,56.95,186897.0,43.4639,43.4639,43.4258,43.4258,186897.0
2017-01-27 15:45:00,56.95,57.0,56.94,56.97,324497.0,43.4258,43.4639,43.4182,43.4411,324497.0
2017-01-27 15:50:00,56.98,57.0,56.94,56.97,401848.0,43.4487,43.4639,43.4182,43.4411,401848.0
2017-01-27 15:55:00,56.97,57.11,56.97,57.1,822411.0,43.4411,43.5478,43.4411,43.5402,822411.0
2017-01-30 09:30:00,56.51,56.68,56.26,56.29,626571.0,43.0903,43.2199,42.8997,42.9225,626571.0
2017-01-30 09:35:00,56.3,56.44,56.26,56.28,398788.0,42.9302,43.0369,42.8997,42.9149,398788.0
2017-01-30 09:40:00,56.28,56.39,56.22,56.25,366208.0,42.9149,42.9988,42.8692,42.892,366208.0
2017-01-30 09:45:00,56.24,56.25,56.08,56.15,482068.0,42.8844,42.892,42.7624,42.8158,482068.0
2017-01-30 09:50:00,56.15,56.18,56.01,56.13,491174.0,42.8158,42.8387,42.709,42.8005,491174.0
2017-01-30 09:55:00,56.14,56.17,56.07,56.09,285371.0,42.8082,42.831,42.7548,42.77,285371.0
2017-01-30 10:00:00,56.1,56.19,56.04,56.15,265046.0,42.7777,42.8463,42.7319,42.8158,265046.0
2017-01-30 10:05:00,56.15,56.2,56.09,56.13,236102.0,42.8158,42.8539,42.77,42.8005,236102.0
2017-01-30 10:10:00,56.13,56.16,55.9,55.98,486158.0,42.8005,42.8234,42.6252,42.6862,486158.0
2017-01-30 10:15:00,55.99,56.0,55.78,55.82,388881.0,42.6938,42.7014,42.5337,42.5642,388881.0
2017-01-30 10:20:00,55.81,55.95,55.76,55.94,454144.0,42.5565,42.6633,42.5184,42.6557,454144.0
2017-01-30 10:25:00,55.95,56.0,55.88,55.99,235049.0,42.6633,42.7014,42.6099,42.6938,235049.0
2017-01-30 10:30:00,55.99,56.05,55.92,55.94,249697.0,42.6938,42.7395,42.6404,42.6557,249697.0
2017-01-30 10:35:00,55.94,55.98,55.83,55.87,270704.0,42.6557,42.6862,42.5718,42.6023,270704.0
2017-01-30 10:40:00,55.86,55.95,55.86,55.91,187469.0,42.5947,42.6633,42.5947,42.6328,187469.0
2017-01-30 10:45:00,55.9,55.91,55.81,55.87,241499.0,42.6252,42.6328,42.5565,42.6023,241499.0
2017-01-30 10:50:00,55.86,55.93,55.77,55.78,171353.0,42.5947,42.648,42.526,42.5337,171353.0
2017-01-30 10:55:00,55.78,55.9,55.76,55.86,172723.0,42.5337,42.6252,42.5184,42.5947,172723.0
2017-01-30 11:00:00,55.85,55.95,55.83,55.94,135680.0,42.587,42.6633,42.5718,42.6557,135680.0
2017-01-30 11:05:00,55.94,56.0,55.92,55.99,155736.0,42.6557,42.7014,42.6404,42.6938,155736.0
2017-01-30 11:10:00,55.99,56.06,55.98,56.05,266319.0,42.6938,42.7472,42.6862,42.7395,266319.0
2017-01-30 11:15:00,56.05,56.07,56.0,56.06,157176.0,42.7395,42.7548,42.7014,42.7472,157176.0
2017-01-30 11:20:00,56.06,56.12,55.99,56.01,129294.0,42.7472,42.7929,42.6938,42.709,129294.0
2017-01-30 11:25:00,56.01,56.04,55.99,56.01,118305.0,42.709,42.7319,42.6938,42.709,118305.0
2017-01-30 11:30:00,56.0,56.04,55.97,56.03,118463.0,42.7014,42.7319,42.6785,42.7243,118463.0
2017-01-30 11:35:00,56.03,56.15,56.03,56.15,185168.0,42.7243,42.8158,42.7243,42.8158,185168.0
2017-01-30 11:40:00,56.14,56.25,56.11,56.22,294511.0,42.8082,42.892,42.7853,42.8692,294511.0
2017-01-30 11:45:00,56.22,56.32,56.22,56.3,143112.0,42.8692,42.9454,42.8692,42.9302,143112.0
2017-01-30 11:50:00,56.3,56.33,56.29,56.3,168067.0,42.9302,42.953,42.9225,42.9302,168067.0
2017-01-30 11:55:00,56.3,56.34,56.29,56.31,120265.0,42.9302,42.9607,42.9225,42.9378,120265.0
2017-01-30 12:00:00,56.31,56.34,56.25,56.25,151179.0,42.9378,42.9607,42.892,42.892,151179.0
2017-01-30 12:05:00,56.25,56.31,56.24,56.29,109352.0,42.892,42.9378,42.8844,42.9225,109352.0
2017-01-30 12:10:00,56.3,56.31,56.25,56.28,95279.0,42.9302,42.9378,42.892,42.9149,95279.0
2017-01-30 12:15:00,56.27,56.36,56.25,56.36,121585.0,42.9073,42.9759,42.892,42.9759,121585.0
2017-01-30 12:20:00,56.36,56.38,56.33,56.36,230115.0,42.9759,42.9912,42.953,42.9759,230115.0
2017-01-30 12:25:00,56.35,56.43,56.35,56.41,105775.0,42.9683,43.0293,42.9683,43.014,105775.0
2017-01-30 12:30:00,56.41,56.41,56.29,56.33,103683.0,43.014,43.014,42.9225,42.953,103683.0
2017-01-30 12:35:00,56.32,56.4,56.29,56.39,111031.0,42.9454,43.0064,42.9225,42.9988,111031.0
2017-01-30 12:40:00,56.39,56.39,56.33,56.36,70808.0,42.9988,42.9988,42.953,42.9759,70808.0
2017-01-30 12:45:00,56.36,56.38,56.34,56.37,83835.0,42.9759,42.9912,42.9607,42.9835,83835.0
2017-01-30 12:50:00,56.36,56.44,56.34,56.41,154202.0,42.9759,43.0369,42.9607,43.014,154202.0
2017-01-30 12:55:00,56.41,56.43,56.33,56.36,82537.0,43.014,43.0293,42.953,42.9759,82537.0
2017-01-30 13:00:00,56.37,56.45,56.37,56.45,111126.0,42.9835,43.0445,42.9835,43.0445,111126.0
2017-01-30 13:05:00,56.44,56.49,56.41,56.47,119928.0,43.0369,43.075,43.014,43.0598,119928.0
2017-01-30 13:10:00,56.48,56.5,56.43,56.45,73000.0,43.0674,43.0827,43.0293,43.0445,73000.0
2017-01-30 13:15:00,56.46,56.46,56.38,56.4,109469.0,43.0522,43.0522,42.9912,43.0064,109469.0
2017-01-30 13:20:00,56.4,56.41,56.32,56.34,80329.0,43.0064,43.014,42.9454,42.9607,80329.0
2017-01-30 13:25:00,56.34,56.38,56.3,56.36,131013.0,42.9607,42.9912,42.9302,42.9759,131013.0
2017-01-30 13:30:00,56.36,56.37,56.32,56.35,48131.0,42.9759,42.9835,42.9454,42.9683,48131.0
2017-01-30 13:35:00,56.35,56.36,56.31,56.34,102340.0,42.9683,42.9759,42.9378,42.9607,102340.0
2017-01-30 13:40:00,56.34,56.36,56.32,56.32,67902.0,42.9607,42.9759,42.9454,42.9454,67902.0
2017-01-30 13:45:00,56.32,56.33,56.28,56.3,74430.0,42.9454,42.953,42.9149,42.9302,74430.0
2017-01-30 13:50:00,56.3,56.31,56.26,56.3,160699.0,42.9302,42.9378,42.8997,42.9302,160699.0
2017-01-30 13:55:00,56.3,56.32,56.27,56.29,103627.0,42.9302,42.9454,42.9073,42.9225,103627.0
2017-01-30 14:00:00,56.3,56.32,56.28,56.31,112926.0,42.9302,42.9454,42.9149,42.9378,112926.0
2017-01-30 14:05:00,56.32,56.37,56.31,56.36,137240.0,42.9454,42.9835,42.9378,42.9759,137240.0
2017-01-30 14:10:00,56.36,56.41,56.33,56.39,115960.0,42.9759,43.014,42.953,42.9988,115960.0
2017-01-30 14:15:00,56.39,56.42,56.36,56.4,98173.0,42.9988,43.0217,42.9759,43.0064,98173.0
2017-01-30 14:20:00,56.39,56.43,56.38,56.43,79865.0,42.9988,43.0293,42.9912,43.0293,79865.0
2017-01-30 14:25:00,56.42,56.53,56.42,56.51,177004.0,43.0217,43.1055,43.0217,43.0903,177004.0
2017-01-30 14:30:00,56.51,56.57,56.5,56.55,144065.0,43.0903,43.136,43.0827,43.1208,144065.0
2017-01-30 14:35:00,56.56,56.56,56.51,56.53,106236.0,43.1284,43.1284,43.0903,43.1055,106236.0
2017-01-30 14:40:00,56.53,56.55,56.49,56.52,142611.0,43.1055,43.1208,43.075,43.0979,142611.0
2017-01-30 14:45:00,56.52,56.53,56.49,56.51,158151.0,43.0979,43.1055,43.075,43.0903,158151.0
2017-01-30 14:50:00,56.5,56.52,56.47,56.47,149889.0,43.0827,43.0979,43.0598,43.0598,149889.0
2017-01-30 14:55:00,56.47,56.5,56.46,56.5,132913.0,43.0598,43.0827,43.0522,43.0827,132913.0
2017-01-30 15:00:00,56.5,56.5,56.46,56.48,207918.0,43.0827,43.0827,43.0522,43.0674,207918.0
2017-01-30 15:05:00,56.48,56.5,56.47,56.48,244851.0,43.0674,43.0827,43.0598,43.0674,244851.0
2017-01-30 15:10:00,56.48,56.49,56.43,56.43,135583.0,43.0674,43.075,43.0293,43.0293,135583.0
2017-01-30 15:15:00,56.44,56.45,56.4,56.45,136792.0,43.0369,43.0445,43.0064,43.0445,136792.0
2017-01-30 15:20:00,56.45,56.48,56.44,56.45,108421.0,43.0445,43.0674,43.0369,43.0445,108421.0
2017-01-30 15:25:00,56.45,56.48,56.43,56.47,192061.0,43.0445,43.0674,43.0293,43.0598,192061.0
2017-01-30 15:30:00,56.47,56.51,56.46,56.48,195422.0,43.0598,43.0903,43.0522,43.0674,195422.0
2017-01-30 15:35:00,56.47,56.48,56.45,56.46,242600.0,43.0598,43.0674,43.0445,43.0522,242600.0
2017-01-30 15:40:00,56.46,56.53,56.45,56.52,320619.0,43.0522,43.1055,43.0445,43.0979,320619.0
2017-01-30 15:45:00,56.52,56.58,56.5,56.55,443080.0,43.0979,43.1437,43.0827,43.1208,443080.0
2017-01-30 15:50:00,56.55,56.6,56.55,56.55,292192.0,43.1208,43.1589,43.1208,43.1208,292192.0
2017-01-30 15:55:00,56.55,56.63,56.55,56.61,746720.0,43.1208,43.1818,43.1208,43.1665,746720.0
2017-01-31 09:30:00,56.33,56.68,56.33,56.67,384826.0,42.953,43.2199,42.953,43.2123,384826.0
2017-01-31 09:35:00,56.67,56.96,56.67,56.88,441757.0,43.2123,43.4334,43.2123,43.3724,441757.0
2017-01-31 09:40:00,56.87,56.88,56.52,56.55,299383.0,43.3648,43.3724,43.0979,43.1208,299383.0
2017-01-31 09:45:00,56.53,56.53,56.33,56.43,395493.0,43.1055,43.1055,42.953,43.0293,395493.0
2017-01-31 09:50:00,56.42,56.42,56.2,56.22,379242.0,43.0217,43.0217,42.8539,42.8692,379242.0
2017-01-31 09:55:00,56.23,56.33,56.17,56.27,346184.0,42.8768,42.953,42.831,42.9073,346184.0
2017-01-31 10:00:00,56.27,56.28,55.87,55.89,508383.0,42.9073,42.9149,42.6023,42.6175,508383.0
2017-01-31 10:05:00,55.89,56.08,55.85,56.03,538837.0,42.6175,42.7624,42.587,42.7243,538837.0
2017-01-31 10:10:00,56.03,56.07,55.76,55.84,533521.0,42.7243,42.7548,42.5184,42.5794,533521.0
2017-01-31 10:15:00,55.83,55.95,55.82,55.94,257144.0,42.5718,42.6633,42.5642,42.6557,257144.0
2017-01-31 10:20:00,55.95,56.02,55.9,55.9,227461.0,42.6633,42.7167,42.6252,42.6252,227461.0
2017-01-31 10:25:00,55.9,55.9,55.83,55.88,241290.0,42.6252,42.6252,42.5718,42.6099,241290.0
2017-01-31 10:30:00,55.89,56.07,55.88,56.06,224950.0,42.6175,42.7548,42.6099,42.7472,224950.0
2017-01-31 10:35:00,56.06,56.08,56.0,56.04,194039.0,42.7472,42.7624,42.7014,42.7319,194039.0
2017-01-31 10:40:00,56.04,56.04,55.88,55.89,294346.0,42.7319,42.7319,42.6099,42.6175,294346.0
2017-01-31 10:45:00,55.89,55.99,55.88,55.89,324634.0,42.6175,42.6938,42.6099,42.6175,324634.0
2017-01-31 10:50:00,55.89,56.03,55.88,56.02,253506.0,42.6175,42.7243,42.6099,42.7167,253506.0
2017-01-31 10:55:00,56.02,56.04,55.93,55.97,339094.0,42.7167,42.7319,42.648,42.6785,339094.0
2017-01-31 11:00:00,55.96,56.0,55.89,55.94,231957.0,42.6709,42.7014,42.6175,42.6557,231957.0
2017-01-31 11:05:00,55.94,56.01,55.93,55.94,168264.0,42.6557,42.709,42.648,42.6557,168264.0
2017-01-31 11:10:00,55.94,56.0,55.92,55.99,120962.0,42.6557,42.7014,42.6404,42.6938,120962.0
2017-01-31 11:15:00,55.99,56.04,55.96,55.97,125528.0,42.6938,42.7319,42.6709,42.6785,125528.0
2017-01-31 11:20:00,55.97,55.99,55.91,55.95,100422.0,42.6785,42.6938,42.6328,42.6633,100422.0
2017-01-31 11:25:00,55.95,55.96,55.82,55.83,141138.0,42.6633,42.6709,42.5642,42.5718,141138.0
2017-01-31 11:30:00,55.83,55.88,55.76,55.79,213871.0,42.5718,42.6099,42.5184,42.5413,213871.0
2017-01-31 11:35:00,55.78,55.82,55.71,55.8,226608.0,42.5337,42.5642,42.4803,42.5489,226608.0
2017-01-31 11:40:00,55.8,55.83,55.77,55.81,143475.0,42.5489,42.5718,42.526,42.5565,143475.0
2017-01-31 11:45:00,55.81,55.83,55.78,55.79,118702.0,42.5565,42.5718,42.5337,42.5413,118702.0
2017-01-31 11:50:00,55.8,55.87,55.79,55.86,91749.0,42.5489,42.6023,42.5413,42.5947,91749.0
2017-01-31 11:55:00,55.86,55.89,55.8,55.81,152535.0,42.5947,42.6175,42.5489,42.5565,152535.0
2017-01-31 12:00:00,55.82,55.84,55.78,55.79,187882.0,42.5642,42.5794,42.5337,42.5413,187882.0
2017-01-31 12:05:00,55.78,55.85,55.78,55.83,198735.0,42.5337,42.587,42.5337,42.5718,198735.0
2017-01-31 12:10:00,55.84,55.97,55.82,55.97,141197.0,42.5794,42.6785,42.5642,42.6785,141197.0
2017-01-31 12:15:00,55.97,55.97,55.92,55.95,134271.0,42.6785,42.6785,42.6404,42.6633,134271.0
2017-01-31 12:20:00,55.94,55.96,55.91,55.94,117384.0,42.6557,42.6709,42.6328,42.6557,117384.0
2017-01-31 12:25:00,55.94,56.03,55.94,56.01,170254.0,42.6557,42.7243,42.6557,42.709,170254.0
2017-01-31 12:30:00,56.02,56.03,55.94,55.94,123276.0,42.7167,42.7243,42.6557,42.6557,123276.0
2017-01-31 12:35:00,55.94,55.95,55.89,55.9,101003.0,42.6557,42.6633,42.6175,42.6252,101003.0
2017-01-31 12:40:00,55.91,55.97,55.88,55.96,136157.0,42.6328,42.6785,42.6099,42.6709,136157.0
2017-01-31 12:45:00,55.96,55.96,55.89,55.89,121977.0,42.6709,42.6709,42.6175,42.6175,121977.0
2017-01-31 12:50:00,55.89,55.93,55.88,55.89,139583.0,42.6175,42.648,42.6099,42.6175,139583.0
2017-01-31 12:55:00,55.89,55.89,55.86,55.87,107070.0,42.6175,42.6175,42.5947,42.6023,107070.0
2017-01-31 13:00:00,55.86,55.87,55.83,55.84,97716.0,42.5947,42.6023,42.5718,42.5794,97716.0
2017-01-31 13:05:00,55.84,55.85,55.83,55.83,101645.0,42.5794,42.587,42.5718,42.5718,101645.0
2017-01-31 13:10:00,55.84,55.84,55.74,55.78,253680.0,42.5794,42.5794,42.5032,42.5337,253680.0
2017-01-31 13:15:00,55.78,55.78,55.74,55.77,193019.0,42.5337,42.5337,42.5032,42.526,193019.0
2017-01-31 13:20:00,55.78,55.88,55.77,55.86,153515.0,42.5337,42.6099,42.526,42.5947,153515.0
2017-01-31 13:25:00,55.86,55.86,55.82,55.82,109977.0,42.5947,42.5947,42.5642,42.5642,109977.0
2017-01-31 13:30:00,55.83,55.88,55.82,55.84,162502.0,42.5718,42.6099,42.5642,42.5794,162502.0
2017-01-31 13:35:00,55.85,55.93,55.84,55.91,197452.0,42.587,42.648,42.5794,42.6328,197452.0
2017-01-31 13:40:00,55.91,55.91,55.83,55.85,125318.0,42.6328,42.6328,42.5718,42.587,125318.0
2017-01-31 13:45:00,55.85,55.85,55.75,55.76,128330.0,42.587,42.587,42.5108,42.5184,128330.0
2017-01-31 13:50:00,55.75,55.8,55.71,55.74,138582.0,42.5108,42.5489,42.4803,42.5032,138582.0
2017-01-31 13:55:00,55.73,55.74,55.67,55.69,158957.0,42.4955,42.5032,42.4498,42.465,158957.0
2017-01-31 14:00:00,55.7,55.74,55.68,55.7,205244.0,42.4727,42.5032,42.4574,42.4727,205244.0
2017-01-31 14:05:00,55.7,55.71,55.6,55.61,187061.0,42.4727,42.4803,42.3964,42.404,187061.0
2017-01-31 14:10:00,55.61,55.67,55.58,55.63,229686.0,42.404,42.4498,42.3811,42.4193,229686.0
2017-01-31 14:15:00,55.63,55.67,55.61,55.61,188919.0,42.4193,42.4498,42.404,42.404,188919.0
2017-01-31 14:20:00,55.61,55.64,55.57,55.58,147318.0,42.404,42.4269,42.3735,42.3811,147318.0
2017-01-31 14:25:00,55.58,55.68,55.58,55.64,134000.0,42.3811,42.4574,42.3811,42.4269,134000.0
2017-01-31 14:30:00,55.64,55.65,55.6,55.64,184055.0,42.4269,42.4345,42.3964,42.4269,184055.0
2017-01-31 14:35:00,55.64,55.74,55.63,55.73,131925.0,42.4269,42.5032,42.4193,42.4955,131925.0
2017-01-31 14:40:00,55.73,55.77,55.71,55.76,167480.0,42.4955,42.526,42.4803,42.5184,167480.0
2017-01-31 14:45:00,55.76,55.76,55.71,55.75,204488.0,42.5184,42.5184,42.4803,42.5108,204488.0
2017-01-31 14:50:00,55.75,55.77,55.73,55.73,207538.0,42.5108,42.526,42.4955,42.4955,207538.0
2017-01-31 14:55:00,55.73,55.84,55.72,55.84,208329.0,42.4955,42.5794,42.4879,42.5794,208329.0
2017-01-31 15:00:00,55.83,55.89,55.82,55.87,235037.0,42.5718,42.6175,42.5642,42.6023,235037.0
2017-01-31 15:05:00,55.88,55.9,55.85,55.87,165004.0,42.6099,42.6252,42.587,42.6023,165004.0
2017-01-31 15:10:00,55.87,55.88,55.84,55.85,297894.0,42.6023,42.6099,42.5794,42.587,297894.0
2017-01-31 15:15:00,55.86,55.89,55.84,55.85,173570.0,42.5947,42.6175,42.5794,42.587,173570.0
2017-01-31 15:20:00,55.85,55.91,55.84,55.89,256408.0,42.587,42.6328,42.5794,42.6175,256408.0
2017-01-31 15:25:00,55.89,55.91,55.84,55.84,246443.0,42.6175,42.6328,42.5794,42.5794,246443.0
2017-01-31 15:30:00,55.85,55.88,55.84,55.87,418121.0,42.587,42.6099,42.5794,42.6023,418121.0
2017-01-31 15:35:00,55.87,55.89,55.85,55.86,312901.0,42.6023,42.6175,42.587,42.5947,312901.0
2017-01-31 15:40:00,55.86,55.9,55.85,55.86,533506.0,42.5947,42.6252,42.587,42.5947,533506.0
2017-01-31 15:45:00,55.87,55.97,55.86,55.9,461005.0,42.6023,42.6785,42.5947,42.6252,461005.0
2017-01-31 15:50:00,55.9,55.91,55.84,55.84,484558.0,42.6252,42.6328,42.5794,42.5794,484558.0
2017-01-31 15:55:00,55.85,55.89,55.81,55.84,1352239.0,42.587,42.6175,42.5565,42.5794,1352239.0
2017-02-01 09:30:00,56.72,56.87,56.69,56.74,881651.0,43.2504,43.3648,43.2276,43.2657,881651.0
2017-02-01 09:35:00,56.73,56.98,56.73,56.86,660543.0,43.2581,43.4487,43.2581,43.3572,660543.0
2017-02-01 09:40:00,56.88,56.92,56.6,56.75,419761.0,43.3724,43.4029,43.1589,43.2733,419761.0
2017-02-01 09:45:00,56.75,56.78,56.51,56.54,288761.0,43.2733,43.2962,43.0903,43.1132,288761.0
2017-02-01 09:50:00,56.55,56.68,56.51,56.66,311292.0,43.1208,43.2199,43.0903,43.2047,311292.0
2017-02-01 09:55:00,56.66,56.68,56.57,56.63,142669.0,43.2047,43.2199,43.136,43.1818,142669.0
2017-02-01 10:00:00,56.64,56.85,56.63,56.84,266615.0,43.1894,43.3496,43.1818,43.3419,266615.0
2017-02-01 10:05:00,56.83,56.86,56.61,56.71,212676.0,43.3343,43.3572,43.1665,43.2428,212676.0
2017-02-01 10:10:00,56.72,56.84,56.63,56.65,227619.0,43.2504,43.3419,43.1818,43.1971,227619.0
2017-02-01 10:15:00,56.65,56.79,56.63,56.77,148068.0,43.1971,43.3038,43.1818,43.2886,148068.0
2017-02-01 10:20:00,56.77,56.86,56.74,56.79,172938.0,43.2886,43.3572,43.2657,43.3038,172938.0
2017-02-01 10:25:00,56.79,56.89,56.76,56.88,201580.0,43.3038,43.3801,43.2809,43.3724,201580.0
2017-02-01 10:30:00,56.87,56.92,56.8,56.81,203736.0,43.3648,43.4029,43.3114,43.3191,203736.0
2017-02-01 10:35:00,56.8,56.84,56.56,56.62,253599.0,43.3114,43.3419,43.1284,43.1742,253599.0
2017-02-01 10:40:00,56.62,56.75,56.59,56.7,182863.0,43.1742,43.2733,43.1513,43.2352,182863.0
2017-02-01 10:45:00,56.7,56.73,56.62,56.71,163803.0,43.2352,43.2581,43.1742,43.2428,163803.0
2017-02-01 10:50:00,56.7,56.72,56.63,56.67,138546.0,43.2352,43.2504,43.1818,43.2123,138546.0
2017-02-01 10:55:00,56.67,56.72,56.47,56.5,282193.0,43.2123,43.2504,43.0598,43.0827,282193.0
2017-02-01 11:00:00,56.51,56.61,56.48,56.51,185996.0,43.0903,43.1665,43.0674,43.0903,185996.0
2017-02-01 11:05:00,56.51,56.54,56.46,56.5,227687.0,43.0903,43.1132,43.0522,43.0827,227687.0
2017-02-01 11:10:00,56.51,56.62,56.48,56.56,153145.0,43.0903,43.1742,43.0674,43.1284,153145.0
2017-02-01 11:15:00,56.56,56.63,56.54,56.59,135738.0,43.1284,43.1818,43.1132,43.1513,135738.0
2017-02-01 11:20:00,56.59,56.61,56.56,56.59,110147.0,43.1513,43.1665,43.1284,43.1513,110147.0
2017-02-01 11:25:00,56.59,56.6,56.39,56.44,151689.0,43.1513,43.1589,42.9988,43.0369,151689.0
2017-02-01 11:30:00,56.45,56.53,56.38,56.4,174543.0,43.0445,43.1055,42.9912,43.0064,174543.0
2017-02-01 11:35:00,56.41,56.44,56.32,56.37,265343.0,43.014,43.0369,42.9454,42.9835,265343.0
2017-02-01 11:40:00,56.37,56.39,56.31,56.34,175357.0,42.9835,42.9988,42.9378,42.9607,175357.0
2017-02-01 11:45:00,56.35,56.36,56.22,56.25,195375.0,42.9683,42.9759,42.8692,42.892,195375.0
2017-02-01 11:50:00,56.25,56.31,56.18,56.3,254066.0,42.892,42.9378,42.8387,42.9302,254066.0
2017-02-01 11:55:00,56.29,56.3,56.23,56.28,91907.0,42.9225,42.9302,42.8768,42.9149,91907.0
2017-02-01 12:00:00,56.29,56.32,56.25,56.26,104419.0,42.9225,42.9454,42.892,42.8997,104419.0
2017-02-01 12:05:00,56.27,56.32,56.23,56.26,98053.0,42.9073,42.9454,42.8768,42.8997,98053.0
2017-02-01 12:10:00,56.26,56.32,56.25,56.31,128863.0,42.8997,42.9454,42.892,42.9378,128863.0
2017-02-01 12:15:00,56.31,56.33,56.21,56.25,127825.0,42.9378,42.953,42.8615,42.892,127825.0
2017-02-01 12:20:00,56.26,56.31,56.23,56.24,64313.0,42.8997,42.9378,42.8768,42.8844,64313.0
2017-02-01 12:25:00,56.24,56.35,56.21,56.34,167523.0,42.8844,42.9683,42.8615,42.9607,167523.0
2017-02-01 12:30:00,56.34,56.4,56.32,56.39,113638.0,42.9607,43.0064,42.9454,42.9988,113638.0
2017-02-01 12:35:00,56.39,56.42,56.35,56.41,115447.0,42.9988,43.0217,42.9683,43.014,115447.0
2017-02-01 12:40:00,56.41,56.46,56.39,56.44,80358.0,43.014,43.0522,42.9988,43.0369,80358.0
2017-02-01 12:45:00,56.45,56.49,56.44,56.49,126163.0,43.0445,43.075,43.0369,43.075,126163.0
2017-02-01 12:50:00,56.49,56.51,56.45,56.45,117378.0,43.075,43.0903,43.0445,43.0445,117378.0
2017-02-01 12:55:00,56.45,56.46,56.38,56.41,100074.0,43.0445,43.0522,42.9912,43.014,100074.0
2017-02-01 13:00:00,56.41,56.43,56.38,56.38,90019.0,43.014,43.0293,42.9912,42.9912,90019.0
2017-02-01 13:05:00,56.39,56.52,56.37,56.5,97082.0,42.9988,43.0979,42.9835,43.0827,97082.0
2017-02-01 13:10:00,56.5,56.52,56.45,56.49,90995.0,43.0827,43.0979,43.0445,43.075,90995.0
2017-02-01 13:15:00,56.49,56.5,56.41,56.42,74465.0,43.075,43.0827,43.014,43.0217,74465.0
2017-02-01 13:20:00,56.43,56.43,56.37,56.43,81749.0,43.0293,43.0293,42.9835,43.0293,81749.0
2017-02-01 13:25:00,56.43,56.43,56.32,56.34,101904.0,43.0293,43.0293,42.9454,42.9607,101904.0
2017-02-01 13:30:00,56.34,56.43,56.34,56.38,101354.0,42.9607,43.0293,42.9607,42.9912,101354.0
2017-02-01 13:35:00,56.39,56.42,56.35,56.38,123022.0,42.9988,43.0217,42.9683,42.9912,123022.0
2017-02-01 13:40:00,56.39,56.52,56.36,56.49,180046.0,42.9988,43.0979,42.9759,43.075,180046.0
2017-02-01 13:45:00,56.49,56.51,56.44,56.48,101322.0,43.075,43.0903,43.0369,43.0674,101322.0
2017-02-01 13:50:00,56.48,56.54,56.42,56.42,148258.0,43.0674,43.1132,43.0217,43.0217,148258.0
2017-02-01 13:55:00,56.44,56.48,56.33,56.4,143166.0,43.0369,43.0674,42.953,43.0064,143166.0
2017-02-01 14:00:00,56.4,56.54,56.12,56.22,523761.0,43.0064,43.1132,42.7929,42.8692,523761.0
2017-02-01 14:05:00,56.22,56.41,56.16,56.39,292621.0,42.8692,43.014,42.8234,42.9988,292621.0
2017-02-01 14:10:00,56.38,56.51,56.38,56.48,252199.0,42.9912,43.0903,42.9912,43.0674,252199.0
2017-02-01 14:15:00,56.48,56.54,56.41,56.49,397128.0,43.0674,43.1132,43.014,43.075,397128.0
2017-02-01 14:20:00,56.49,56.52,56.32,56.35,194291.0,43.075,43.0979,42.9454,42.9683,194291.0
2017-02-01 14:25:00,56.35,56.49,56.34,56.4,105950.0,42.9683,43.075,42.9607,43.0064,105950.0
2017-02-01 14:30:00,56.39,56.4,56.11,56.13,235382.0,42.9988,43.0064,42.7853,42.8005,235382.0
2017-02-01 14:35:00,56.11,56.24,56.06,56.21,383472.0,42.7853,42.8844,42.7472,42.8615,383472.0
2017-02-01 14:40:00,56.2,56.22,56.1,56.13,161258.0,42.8539,42.8692,42.7777,42.8005,161258.0
2017-02-01 14:45:00,56.13,56.15,56.0,56.02,225988.0,42.8005,42.8158,42.7014,42.7167,225988.0
2017-02-01 14:50:00,56.03,56.03,55.95,55.99,239712.0,42.7243,42.7243,42.6633,42.6938,239712.0
2017-02-01 14:55:00,55.99,55.99,55.88,55.97,308715.0,42.6938,42.6938,42.6099,42.6785,308715.0
2017-02-01 15:00:00,55.97,56.02,55.96,56.01,205120.0,42.6785,42.7167,42.6709,42.709,205120.0
2017-02-01 15:05:00,56.02,56.09,55.98,56.03,252031.0,42.7167,42.77,42.6862,42.7243,252031.0
2017-02-01 15:10:00,56.05,56.11,56.03,56.08,114023.0,42.7395,42.7853,42.7243,42.7624,114023.0
2017-02-01 15:15:00,56.09,56.13,56.02,56.07,231510.0,42.77,42.8005,42.7167,42.7548,231510.0
2017-02-01 15:20:00,56.07,56.12,56.05,56.11,140671.0,42.7548,42.7929,42.7395,42.7853,140671.0
2017-02-01 15:25:00,56.12,56.14,56.07,56.08,163301.0,42.7929,42.8082,42.7548,42.7624,163301.0
2017-02-01 15:30:00,56.09,56.16,56.07,56.13,128707.0,42.77,42.8234,42.7548,42.8005,128707.0
2017-02-01 15:35:00,56.14,56.2,56.12,56.2,188920.0,42.8082,42.8539,42.7929,42.8539,188920.0
2017-02-01 15:40:00,56.2,56.22,56.19,56.21,133196.0,42.8539,42.8692,42.8463,42.8615,133196.0
2017-02-01 15:45:00,56.21,56.25,56.1,56.15,241010.0,42.8615,42.892,42.7777,42.8158,241010.0
2017-02-01 15:50:00,56.16,56.17,56.1,56.12,261129.0,42.8234,42.831,42.7777,42.7929,261129.0
2017-02-01 15:55:00,56.12,56.12,56.01,56.05,502803.0,42.7929,42.7929,42.709,42.7395,502803.0
2017-02-02 09:30:00,55.49,55.56,55.23,55.41,738807.0,42.4335,42.487,42.2346,42.3723,738807.0
2017-02-02 09:35:00,55.41,55.49,55.28,55.43,277608.0,42.3723,42.4335,42.2729,42.3876,277608.0
2017-02-02 09:40:00,55.42,55.68,55.32,55.64,365097.0,42.3799,42.5788,42.3035,42.5482,365097.0
2017-02-02 09:45:00,55.63,55.75,55.51,55.73,254380.0,42.5405,42.6323,42.4488,42.617,254380.0
2017-02-02 09:50:00,55.73,55.82,55.67,55.69,285653.0,42.617,42.6858,42.5711,42.5864,285653.0
2017-02-02 09:55:00,55.68,55.76,55.64,55.73,214988.0,42.5788,42.6399,42.5482,42.617,214988.0
2017-02-02 10:00:00,55.73,55.79,55.65,55.65,200168.0,42.617,42.6629,42.5558,42.5558,200168.0
2017-02-02 10:05:00,55.66,55.68,55.58,55.61,163345.0,42.5635,42.5788,42.5023,42.5252,163345.0
2017-02-02 10:10:00,55.61,55.78,55.59,55.77,216477.0,42.5252,42.6552,42.5099,42.6476,216477.0
2017-02-02 10:15:00,55.77,55.83,55.74,55.78,246575.0,42.6476,42.6935,42.6246,42.6552,246575.0
2017-02-02 10:20:00,55.78,55.8,55.66,55.69,237838.0,42.6552,42.6705,42.5635,42.5864,237838.0
2017-02-02 10:25:00,55.68,55.77,55.65,55.72,167584.0,42.5788,42.6476,42.5558,42.6093,167584.0
2017-02-02 10:30:00,55.73,55.81,55.66,55.69,189296.0,42.617,42.6782,42.5635,42.5864,189296.0
2017-02-02 10:35:00,55.69,55.78,55.67,55.77,137907.0,42.5864,42.6552,42.5711,42.6476,137907.0
2017-02-02 10:40:00,55.77,55.91,55.75,55.91,294440.0,42.6476,42.7546,42.6323,42.7546,294440.0
2017-02-02 10:45:00,55.91,55.92,55.81,55.89,220355.0,42.7546,42.7623,42.6782,42.7393,220355.0
2017-02-02 10:50:00,55.89,55.96,55.88,55.94,153021.0,42.7393,42.7929,42.7317,42.7776,153021.0
2017-02-02 10:55:00,55.93,56.16,55.93,56.14,269087.0,42.7699,42.9458,42.7699,42.9305,269087.0
2017-02-02 11:00:00,56.14,56.21,55.99,56.08,291068.0,42.9305,42.984,42.8158,42.8846,291068.0
2017-02-02 11:05:00,56.08,56.11,56.04,56.08,172123.0,42.8846,42.9076,42.854,42.8846,172123.0
2017-02-02 11:10:00,56.08,56.18,56.07,56.08,145889.0,42.8846,42.9611,42.877,42.8846,145889.0
2017-02-02 11:15:00,56.08,56.08,55.98,55.98,147397.0,42.8846,42.8846,42.8082,42.8082,147397.0
2017-02-02 11:20:00,55.98,55.99,55.89,55.9,166066.0,42.8082,42.8158,42.7393,42.747,166066.0
2017-02-02 11:25:00,55.89,55.94,55.82,55.83,105585.0,42.7393,42.7776,42.6858,42.6935,105585.0
2017-02-02 11:30:00,55.82,55.89,55.77,55.85,306148.0,42.6858,42.7393,42.6476,42.7088,306148.0
2017-02-02 11:35:00,55.85,55.89,55.82,55.86,115005.0,42.7088,42.7393,42.6858,42.7164,115005.0
2017-02-02 11:40:00,55.86,55.86,55.81,55.83,84439.0,42.7164,42.7164,42.6782,42.6935,84439.0
2017-02-02 11:45:00,55.83,55.84,55.7,55.71,156592.0,42.6935,42.7011,42.594,42.6017,156592.0
2017-02-02 11:50:00,55.71,55.71,55.63,55.69,269021.0,42.6017,42.6017,42.5405,42.5864,269021.0
2017-02-02 11:55:00,55.69,55.69,55.57,55.59,149880.0,42.5864,42.5864,42.4946,42.5099,149880.0
2017-02-02 12:00:00,55.58,55.64,55.57,55.61,124941.0,42.5023,42.5482,42.4946,42.5252,124941.0
2017-02-02 12:05:00,55.61,55.73,55.61,55.7,85398.0,42.5252,42.617,42.5252,42.594,85398.0
2017-02-02 12:10:00,55.71,55.74,55.69,55.71,96716.0,42.6017,42.6246,42.5864,42.6017,96716.0
2017-02-02 12:15:00,55.7,55.74,55.68,55.73,73341.0,42.594,42.6246,42.5788,42.617,73341.0
2017-02-02 12:20:00,55.74,55.74,55.69,55.7,93582.0,42.6246,42.6246,42.5864,42.594,93582.0
2017-02-02 12:25:00,55.7,55.78,55.7,55.77,60002.0,42.594,42.6552,42.594,42.6476,60002.0
2017-02-02 12:30:00,55.76,55.85,55.75,55.83,152409.0,42.6399,42.7088,42.6323,42.6935,152409.0
2017-02-02 12:35:00,55.83,55.9,55.81,55.9,90225.0,42.6935,42.747,42.6782,42.747,90225.0
2017-02-02 12:40:00,55.9,55.94,55.88,55.89,92204.0,42.747,42.7776,42.7317,42.7393,92204.0
2017-02-02 12:45:00,55.89,55.93,55.86,55.88,126398.0,42.7393,42.7699,42.7164,42.7317,126398.0
2017-02-02 12:50:00,55.88,55.89,55.83,55.85,53041.0,42.7317,42.7393,42.6935,42.7088,53041.0
2017-02-02 12:55:00,55.85,55.92,55.85,55.91,43423.0,42.7088,42.7623,42.7088,42.7546,43423.0
2017-02-02 13:00:00,55.9,55.95,55.88,55.94,263869.0,42.747,42.7852,42.7317,42.7776,263869.0
2017-02-02 13:05:00,55.94,56.0,55.93,55.98,193840.0,42.7776,42.8235,42.7699,42.8082,193840.0
2017-02-02 13:10:00,55.98,56.0,55.95,56.0,126947.0,42.8082,42.8235,42.7852,42.8235,126947.0
2017-02-02 13:15:00,55.99,56.03,55.95,56.0,411668.0,42.8158,42.8464,42.7852,42.8235,411668.0
2017-02-02 13:20:00,55.99,56.03,55.97,55.97,268446.0,42.8158,42.8464,42.8005,42.8005,268446.0
2017-02-02 13:25:00,55.98,55.98,55.95,55.95,62448.0,42.8082,42.8082,42.7852,42.7852,62448.0
2017-02-02 13:30:00,55.95,55.96,55.89,55.9,139348.0,42.7852,42.7929,42.7393,42.747,139348.0
2017-02-02 13:35:00,55.89,55.93,55.86,55.91,71151.0,42.7393,42.7699,42.7164,42.7546,71151.0
2017-02-02 13:40:00,55.91,56.02,55.9,56.01,104290.0,42.7546,42.8388,42.747,42.8311,104290.0
2017-02-02 13:45:00,56.02,56.06,55.99,56.05,279263.0,42.8388,42.8693,42.8158,42.8617,279263.0
2017-02-02 13:50:00,56.04,56.14,56.03,56.12,134722.0,42.854,42.9305,42.8464,42.9152,134722.0
2017-02-02 13:55:00,56.12,56.13,56.01,56.06,140607.0,42.9152,42.9229,42.8311,42.8693,140607.0
2017-02-02 14:00:00,56.07,56.08,55.97,56.0,91655.0,42.877,42.8846,42.8005,42.8235,91655.0
2017-02-02 14:05:00,56.01,56.04,55.99,56.01,51532.0,42.8311,42.854,42.8158,42.8311,51532.0
2017-02-02 14:10:00,56.02,56.03,55.92,55.97,137311.0,42.8388,42.8464,42.7623,42.8005,137311.0
2017-02-02 14:15:00,55.98,55.99,55.89,55.92,85811.0,42.8082,42.8158,42.7393,42.7623,85811.0
2017-02-02 14:20:00,55.92,55.92,55.85,55.89,148512.0,42.7623,42.7623,42.7088,42.7393,148512.0
2017-02-02 14:25:00,55.9,55.93,55.82,55.83,87207.0,42.747,42.7699,42.6858,42.6935,87207.0
2017-02-02 14:30:00,55.83,55.85,55.76,55.82,182200.0,42.6935,42.7088,42.6399,42.6858,182200.0
2017-02-02 14:35:00,55.83,55.89,55.82,55.88,94455.0,42.6935,42.7393,42.6858,42.7317,94455.0
2017-02-02 14:40:00,55.88,55.89,55.78,55.84,81950.0,42.7317,42.7393,42.6552,42.7011,81950.0
2017-02-02 14:45:00,55.84,55.85,55.73,55.74,88339.0,42.7011,42.7088,42.617,42.6246,88339.0
2017-02-02 14:50:00,55.75,55.8,55.74,55.8,65178.0,42.6323,42.6705,42.6246,42.6705,65178.0
2017-02-02 14:55:00,55.8,55.83,55.78,55.82,78242.0,42.6705,42.6935,42.6552,42.6858,78242.0
2017-02-02 15:00:00,55.82,55.85,55.8,55.83,94840.0,42.6858,42.7088,42.6705,42.6935,94840.0
2017-02-02 15:05:00,55.83,55.9,55.82,55.87,110459.0,42.6935,42.747,42.6858,42.724,110459.0
2017-02-02 15:10:00,55.87,55.91,55.85,55.89,105880.0,42.724,42.7546,42.7088,42.7393,105880.0
2017-02-02 15:15:00,55.88,55.94,55.84,55.94,121042.0,42.7317,42.7776,42.7011,42.7776,121042.0
2017-02-02 15:20:00,55.93,56.01,55.92,55.98,106859.0,42.7699,42.8311,42.7623,42.8082,106859.0
2017-02-02 15:25:00,55.98,56.06,55.97,56.04,149896.0,42.8082,42.8693,42.8005,42.854,149896.0
2017-02-02 15:30:00,56.04,56.06,56.0,56.05,105285.0,42.854,42.8693,42.8235,42.8617,105285.0
2017-02-02 15:35:00,56.05,56.05,55.94,55.95,138581.0,42.8617,42.8617,42.7776,42.7852,138581.0
2017-02-02 15:40:00,55.95,56.0,55.93,55.98,165113.0,42.7852,42.8235,42.7699,42.8082,165113.0
2017-02-02 15:45:00,55.98,55.99,55.92,55.98,290125.0,42.8082,42.8158,42.7623,42.8082,290125.0
2017-02-02 15:50:00,55.98,56.0,55.93,55.95,287165.0,42.8082,42.8235,42.7699,42.7852,287165.0
2017-02-02 15:55:00,55.95,56.04,55.94,55.99,616441.0,42.7852,42.854,42.7776,42.8158,616441.0
2017-02-03 09:30:00,57.04,57.12,56.87,56.91,908735.0,43.6188,43.6799,43.4888,43.5193,908735.0
2017-02-03 09:35:00,56.91,57.0,56.84,56.86,462858.0,43.5193,43.5882,43.4658,43.4811,462858.0
2017-02-03 09:40:00,56.87,56.95,56.67,56.72,383127.0,43.4888,43.5499,43.3358,43.374,383127.0
2017-02-03 09:45:00,56.71,56.78,56.59,56.76,518365.0,43.3664,43.4199,43.2746,43.4046,518365.0
2017-02-03 09:50:00,56.76,57.04,56.75,57.02,632176.0,43.4046,43.6188,43.397,43.6035,632176.0
2017-02-03 09:55:00,57.02,57.12,56.98,57.11,286161.0,43.6035,43.6799,43.5729,43.6723,286161.0
2017-02-03 10:00:00,57.11,57.24,57.08,57.14,462600.0,43.6723,43.7717,43.6493,43.6952,462600.0
2017-02-03 10:05:00,57.13,57.22,57.1,57.18,265353.0,43.6876,43.7564,43.6646,43.7258,265353.0
2017-02-03 10:10:00,57.18,57.25,57.07,57.1,279276.0,43.7258,43.7793,43.6417,43.6646,279276.0
2017-02-03 10:15:00,57.1,57.23,57.08,57.2,197793.0,43.6646,43.764,43.6493,43.7411,197793.0
2017-02-03 10:20:00,57.2,57.33,57.16,57.28,282985.0,43.7411,43.8405,43.7105,43.8023,282985.0
2017-02-03 10:25:00,57.28,57.33,57.23,57.24,294738.0,43.8023,43.8405,43.764,43.7717,294738.0
2017-02-03 10:30:00,57.25,57.26,57.12,57.17,222497.0,43.7793,43.787,43.6799,43.7182,222497.0
2017-02-03 10:35:00,57.17,57.31,57.16,57.3,190431.0,43.7182,43.8252,43.7105,43.8176,190431.0
2017-02-03 10:40:00,57.3,57.35,57.27,57.35,170767.0,43.8176,43.8558,43.7946,43.8558,170767.0
2017-02-03 10:45:00,57.35,57.47,57.34,57.46,279940.0,43.8558,43.9476,43.8482,43.9399,279940.0
2017-02-03 10:50:00,57.46,57.48,57.39,57.48,360564.0,43.9399,43.9552,43.8864,43.9552,360564.0
2017-02-03 10:55:00,57.47,57.5,57.43,57.47,244884.0,43.9476,43.9705,43.917,43.9476,244884.0
2017-02-03 11:00:00,57.47,57.63,57.44,57.6,394320.0,43.9476,44.0699,43.9246,44.047,394320.0
2017-02-03 11:05:00,57.6,57.69,57.54,57.69,329931.0,44.047,44.1158,44.0011,44.1158,329931.0
2017-02-03 11:10:00,57.68,57.78,57.62,57.75,366225.0,44.1082,44.1846,44.0623,44.1617,366225.0
2017-02-03 11:15:00,57.75,57.78,57.67,57.67,289168.0,44.1617,44.1846,44.1005,44.1005,289168.0
2017-02-03 11:20:00,57.68,57.68,57.48,57.51,257346.0,44.1082,44.1082,43.9552,43.9782,257346.0
2017-02-03 11:25:00,57.52,57.58,57.5,57.55,158563.0,43.9858,44.0317,43.9705,44.0087,158563.0
2017-02-03 11:30:00,57.54,57.64,57.53,57.63,202031.0,44.0011,44.0776,43.9935,44.0699,202031.0
2017-02-03 11:35:00,57.63,57.65,57.56,57.63,173828.0,44.0699,44.0852,44.0164,44.0699,173828.0
2017-02-03 11:40:00,57.63,57.64,57.54,57.56,150530.0,44.0699,44.0776,44.0011,44.0164,150530.0
2017-02-03 11:45:00,57.57,57.61,57.52,57.61,154151.0,44.024,44.0546,43.9858,44.0546,154151.0
2017-02-03 11:50:00,57.61,57.63,57.52,57.54,218062.0,44.0546,44.0699,43.9858,44.0011,218062.0
2017-02-03 11:55:00,57.54,57.57,57.5,57.56,135168.0,44.0011,44.024,43.9705,44.0164,135168.0
2017-02-03 12:00:00,57.57,57.66,57.57,57.64,124138.0,44.024,44.0929,44.024,44.0776,124138.0
2017-02-03 12:05:00,57.65,57.66,57.61,57.64,123064.0,44.0852,44.0929,44.0546,44.0776,123064.0
2017-02-03 12:10:00,57.63,57.65,57.59,57.63,86895.0,44.0699,44.0852,44.0393,44.0699,86895.0
2017-02-03 12:15:00,57.63,57.66,57.6,57.63,66986.0,44.0699,44.0929,44.047,44.0699,66986.0
2017-02-03 12:20:00,57.63,57.68,57.59,57.68,144184.0,44.0699,44.1082,44.0393,44.1082,144184.0
2017-02-03 12:25:00,57.68,57.69,57.57,57.59,196908.0,44.1082,44.1158,44.024,44.0393,196908.0
2017-02-03 12:30:00,57.59,57.7,57.57,57.68,170240.0,44.0393,44.1235,44.024,44.1082,170240.0
2017-02-03 12:35:00,57.69,57.69,57.65,57.67,126014.0,44.1158,44.1158,44.0852,44.1005,126014.0
2017-02-03 12:40:00,57.66,57.67,57.63,57.66,64599.0,44.0929,44.1005,44.0699,44.0929,64599.0
2017-02-03 12:45:00,57.66,57.7,57.63,57.7,116662.0,44.0929,44.1235,44.0699,44.1235,116662.0
2017-02-03 12:50:00,57.7,57.73,57.69,57.7,122953.0,44.1235,44.1464,44.1158,44.1235,122953.0
2017-02-03 12:55:00,57.7,57.72,57.68,57.71,97701.0,44.1235,44.1387,44.1082,44.1311,97701.0
2017-02-03 13:00:00,57.72,57.72,57.69,57.71,84207.0,44.1387,44.1387,44.1158,44.1311,84207.0
2017-02-03 13:05:00,57.71,57.73,57.69,57.71,110552.0,44.1311,44.1464,44.1158,44.1311,110552.0
2017-02-03 13:10:00,57.71,57.75,57.69,57.75,203954.0,44.1311,44.1617,44.1158,44.1617,203954.0
2017-02-03 13:15:00,57.74,57.8,57.74,57.8,232580.0,44.154,44.1999,44.154,44.1999,232580.0
2017-02-03 13:20:00,57.79,57.83,57.78,57.82,159399.0,44.1923,44.2229,44.1846,44.2152,159399.0
2017-02-03 13:25:00,57.82,57.82,57.71,57.77,216617.0,44.2152,44.2152,44.1311,44.177,216617.0
2017-02-03 13:30:00,57.76,57.77,57.68,57.74,148209.0,44.1693,44.177,44.1082,44.154,148209.0
2017-02-03 13:35:00,57.74,57.79,57.72,57.74,206905.0,44.154,44.1923,44.1387,44.154,206905.0
2017-02-03 13:40:00,57.75,57.79,57.7,57.78,130178.0,44.1617,44.1923,44.1235,44.1846,130178.0
2017-02-03 13:45:00,57.77,57.79,57.75,57.79,130822.0,44.177,44.1923,44.1617,44.1923,130822.0
2017-02-03 13:50:00,57.79,57.85,57.76,57.8,176533.0,44.1923,44.2382,44.1693,44.1999,176533.0
2017-02-03 13:55:00,57.8,57.8,57.69,57.72,133114.0,44.1999,44.1999,44.1158,44.1387,133114.0
2017-02-03 14:00:00,57.71,57.76,57.71,57.74,107562.0,44.1311,44.1693,44.1311,44.154,107562.0
2017-02-03 14:05:00,57.74,57.77,57.73,57.76,78657.0,44.154,44.177,44.1464,44.1693,78657.0
2017-02-03 14:10:00,57.76,57.77,57.62,57.62,223924.0,44.1693,44.177,44.0623,44.0623,223924.0
2017-02-03 14:15:00,57.62,57.68,57.61,57.64,112968.0,44.0623,44.1082,44.0546,44.0776,112968.0
2017-02-03 14:20:00,57.64,57.68,57.62,57.64,152264.0,44.0776,44.1082,44.0623,44.0776,152264.0
2017-02-03 14:25:00,57.63,57.69,57.62,57.67,106306.0,44.0699,44.1158,44.0623,44.1005,106306.0
2017-02-03 14:30:00,57.67,57.73,57.65,57.69,249687.0,44.1005,44.1464,44.0852,44.1158,249687.0
2017-02-03 14:35:00,57.69,57.73,57.67,57.69,73438.0,44.1158,44.1464,44.1005,44.1158,73438.0
2017-02-03 14:40:00,57.7,57.75,57.69,57.74,92762.0,44.1235,44.1617,44.1158,44.154,92762.0
2017-02-03 14:45:00,57.74,57.77,57.71,57.76,170875.0,44.154,44.177,44.1311,44.1693,170875.0
2017-02-03 14:50:00,57.77,57.77,57.73,57.76,142205.0,44.177,44.177,44.1464,44.1693,142205.0
2017-02-03 14:55:00,57.76,57.76,57.7,57.73,147017.0,44.1693,44.1693,44.1235,44.1464,147017.0
2017-02-03 15:00:00,57.73,57.76,57.7,57.75,214087.0,44.1464,44.1693,44.1235,44.1617,214087.0
2017-02-03 15:05:00,57.75,57.8,57.72,57.75,303839.0,44.1617,44.1999,44.1387,44.1617,303839.0
2017-02-03 15:10:00,57.74,57.78,57.74,57.76,299724.0,44.154,44.1846,44.154,44.1693,299724.0
2017-02-03 15:15:00,57.75,57.83,57.74,57.81,331020.0,44.1617,44.2229,44.154,44.2076,331020.0
2017-02-03 15:20:00,57.8,57.81,57.73,57.74,332433.0,44.1999,44.2076,44.1464,44.154,332433.0
2017-02-03 15:25:00,57.75,57.78,57.72,57.77,209317.0,44.1617,44.1846,44.1387,44.177,209317.0
2017-02-03 15:30:00,57.76,57.77,57.71,57.73,282840.0,44.1693,44.177,44.1311,44.1464,282840.0
2017-02-03 15:35:00,57.73,57.8,57.72,57.79,200612.0,44.1464,44.1999,44.1387,44.1923,200612.0
2017-02-03 15:40:00,57.79,57.79,57.75,57.77,248413.0,44.1923,44.1923,44.1617,44.177,248413.0
2017-02-03 15:45:00,57.78,57.88,57.77,57.82,486215.0,44.1846,44.2611,44.177,44.2152,486215.0
2017-02-03 15:50:00,57.82,57.83,57.78,57.8,541477.0,44.2152,44.2229,44.1846,44.1999,541477.0
2017-02-03 15:55:00,57.81,57.83,57.69,57.75,1184706.0,44.2076,44.2229,44.1158,44.1617,1184706.0
2017-02-06 09:30:00,57.51,57.69,57.34,57.61,740356.0,43.9782,44.1158,43.8482,44.0546,740356.0
2017-02-06 09:35:00,57.61,57.85,57.61,57.84,411237.0,44.0546,44.2382,44.0546,44.2305,411237.0
2017-02-06 09:40:00,57.84,57.89,57.68,57.76,439751.0,44.2305,44.2687,44.1082,44.1693,439751.0
2017-02-06 09:45:00,57.75,58.03,57.68,57.97,495165.0,44.1617,44.3758,44.1082,44.3299,495165.0
2017-02-06 09:50:00,57.97,58.18,57.95,58.09,427738.0,44.3299,44.4905,44.3146,44.4217,427738.0
2017-02-06 09:55:00,58.09,58.22,58.07,58.17,342110.0,44.4217,44.5211,44.4064,44.4829,342110.0
2017-02-06 10:00:00,58.17,58.29,58.07,58.27,399063.0,44.4829,44.5746,44.4064,44.5593,399063.0
2017-02-06 10:05:00,58.26,58.27,58.02,58.1,294539.0,44.5517,44.5593,44.3682,44.4293,294539.0
2017-02-06 10:10:00,58.1,58.15,58.04,58.12,158754.0,44.4293,44.4676,44.3835,44.4446,158754.0
2017-02-06 10:15:00,58.11,58.26,58.1,58.2,190438.0,44.437,44.5517,44.4293,44.5058,190438.0
2017-02-06 10:20:00,58.2,58.35,58.18,58.27,271174.0,44.5058,44.6205,44.4905,44.5593,271174.0
2017-02-06 10:25:00,58.27,58.28,58.12,58.12,217295.0,44.5593,44.567,44.4446,44.4446,217295.0
2017-02-06 10:30:00,58.13,58.14,58.0,58.05,296820.0,44.4523,44.4599,44.3529,44.3911,296820.0
2017-02-06 10:35:00,58.05,58.13,58.02,58.03,230889.0,44.3911,44.4523,44.3682,44.3758,230889.0
2017-02-06 10:40:00,58.03,58.03,57.95,58.01,265403.0,44.3758,44.3758,44.3146,44.3605,265403.0
2017-02-06 10:45:00,58.02,58.08,57.93,57.93,144360.0,44.3682,44.414,44.2993,44.2993,144360.0
2017-02-06 10:50:00,57.93,58.01,57.92,57.98,185070.0,44.2993,44.3605,44.2917,44.3376,185070.0
2017-02-06 10:55:00,57.99,58.04,57.92,57.92,195755.0,44.3452,44.3835,44.2917,44.2917,195755.0
2017-02-06 11:00:00,57.93,57.95,57.86,57.93,186652.0,44.2993,44.3146,44.2458,44.2993,186652.0
2017-02-06 11:05:00,57.94,58.02,57.94,57.95,123935.0,44.307,44.3682,44.307,44.3146,123935.0
2017-02-06 11:10:00,57.96,57.97,57.89,57.91,93348.0,44.3223,44.3299,44.2687,44.284,93348.0
2017-02-06 11:15:00,57.9,57.94,57.86,57.87,178253.0,44.2764,44.307,44.2458,44.2535,178253.0
2017-02-06 11:20:00,57.87,57.96,57.86,57.96,99747.0,44.2535,44.3223,44.2458,44.3223,99747.0
2017-02-06 11:25:00,57.96,58.02,57.92,57.93,131262.0,44.3223,44.3682,44.2917,44.2993,131262.0
2017-02-06 11:30:00,57.94,58.05,57.89,57.97,156939.0,44.307,44.3911,44.2687,44.3299,156939.0
2017-02-06 11:35:00,57.97,58.07,57.94,58.03,129861.0,44.3299,44.4064,44.307,44.3758,129861.0
2017-02-06 11:40:00,58.02,58.05,57.95,57.96,101079.0,44.3682,44.3911,44.3146,44.3223,101079.0
2017-02-06 11:45:00,57.96,58.02,57.91,57.91,99976.0,44.3223,44.3682,44.284,44.284,99976.0
2017-02-06 11:50:00,57.92,57.94,57.88,57.89,107827.0,44.2917,44.307,44.2611,44.2687,107827.0
2017-02-06 11:55:00,57.89,57.95,57.86,57.88,118294.0,44.2687,44.3146,44.2458,44.2611,118294.0
2017-02-06 12:00:00,57.87,57.89,57.84,57.89,144242.0,44.2535,44.2687,44.2305,44.2687,144242.0
2017-02-06 12:05:00,57.89,57.89,57.82,57.88,83487.0,44.2687,44.2687,44.2152,44.2611,83487.0
2017-02-06 12:10:00,57.88,57.95,57.88,57.94,136316.0,44.2611,44.3146,44.2611,44.307,136316.0
2017-02-06 12:15:00,57.94,57.94,57.89,57.92,85003.0,44.307,44.307,44.2687,44.2917,85003.0
2017-02-06 12:20:00,57.91,57.94,57.9,57.91,83861.0,44.284,44.307,44.2764,44.284,83861.0
2017-02-06 12:25:00,57.92,57.92,57.89,57.91,97657.0,44.2917,44.2917,44.2687,44.284,97657.0
2017-02-06 12:30:00,57.92,57.92,57.81,57.83,69555.0,44.2917,44.2917,44.2076,44.2229,69555.0
2017-02-06 12:35:00,57.84,57.85,57.79,57.82,148315.0,44.2305,44.2382,44.1923,44.2152,148315.0
2017-02-06 12:40:00,57.81,57.88,57.8,57.83,136598.0,44.2076,44.2611,44.1999,44.2229,136598.0
2017-02-06 12:45:00,57.82,57.84,57.77,57.77,122931.0,44.2152,44.2305,44.177,44.177,122931.0
2017-02-06 12:50:00,57.77,57.85,57.75,57.76,239699.0,44.177,44.2382,44.1617,44.1693,239699.0
2017-02-06 12:55:00,57.77,57.79,57.71,57.71,104014.0,44.177,44.1923,44.1311,44.1311,104014.0
2017-02-06 13:00:00,57.71,57.74,57.65,57.65,108373.0,44.1311,44.154,44.0852,44.0852,108373.0
2017-02-06 13:05:00,57.65,57.71,57.63,57.7,81593.0,44.0852,44.1311,44.0699,44.1235,81593.0
2017-02-06 13:10:00,57.7,57.7,57.62,57.63,87338.0,44.1235,44.1235,44.0623,44.0699,87338.0
2017-02-06 13:15:00,57.63,57.68,57.63,57.67,76040.0,44.0699,44.1082,44.0699,44.1005,76040.0
2017-02-06 13:20:00,57.67,57.76,57.66,57.76,113834.0,44.1005,44.1693,44.0929,44.1693,113834.0
2017-02-06 13:25:00,57.76,57.77,57.72,57.74,91989.0,44.1693,44.177,44.1387,44.154,91989.0
2017-02-06 13:30:00,57.73,57.75,57.69,57.74,76080.0,44.1464,44.1617,44.1158,44.154,76080.0
2017-02-06 13:35:00,57.74,57.76,57.67,57.69,89396.0,44.154,44.1693,44.1005,44.1158,89396.0
2017-02-06 13:40:00,57.7,57.73,57.67,57.71,78548.0,44.1235,44.1464,44.1005,44.1311,78548.0
2017-02-06 13:45:00,57.71,57.72,57.68,57.72,97043.0,44.1311,44.1387,44.1082,44.1387,97043.0
2017-02-06 13:50:00,57.73,57.83,57.7,57.79,116224.0,44.1464,44.2229,44.1235,44.1923,116224.0
2017-02-06 13:55:00,57.79,57.86,57.77,57.82,171731.0,44.1923,44.2458,44.177,44.2152,171731.0
2017-02-06 14:00:00,57.83,57.85,57.74,57.75,87580.0,44.2229,44.2382,44.154,44.1617,87580.0
2017-02-06 14:05:00,57.75,57.77,57.71,57.75,79530.0,44.1617,44.177,44.1311,44.1617,79530.0
2017-02-06 14:10:00,57.74,57.8,57.73,57.76,78739.0,44.154,44.1999,44.1464,44.1693,78739.0
2017-02-06 14:15:00,57.76,57.8,57.74,57.76,86589.0,44.1693,44.1999,44.154,44.1693,86589.0
2017-02-06 14:20:00,57.75,57.78,57.72,57.73,103974.0,44.1617,44.1846,44.1387,44.1464,103974.0
2017-02-06 14:25:00,57.73,57.75,57.7,57.71,91195.0,44.1464,44.1617,44.1235,44.1311,91195.0
2017-02-06 14:30:00,57.7,57.75,57.69,57.73,69564.0,44.1235,44.1617,44.1158,44.1464,69564.0
2017-02-06 14:35:00,57.73,57.74,57.68,57.69,95719.0,44.1464,44.154,44.1082,44.1158,95719.0
2017-02-06 14:40:00,57.7,57.71,57.67,57.7,76521.0,44.1235,44.1311,44.1005,44.1235,76521.0
2017-02-06 14:45:00,57.7,57.73,57.65,57.66,98507.0,44.1235,44.1464,44.0852,44.0929,98507.0
2017-02-06 14:50:00,57.66,57.68,57.64,57.68,75620.0,44.0929,44.1082,44.0776,44.1082,75620.0
2017-02-06 14:55:00,57.68,57.72,57.66,57.69,101826.0,44.1082,44.1387,44.0929,44.1158,101826.0
2017-02-06 15:00:00,57.69,57.7,57.66,57.66,64400.0,44.1158,44.1235,44.0929,44.0929,64400.0
2017-02-06 15:05:00,57.66,57.71,57.65,57.69,140379.0,44.0929,44.1311,44.0852,44.1158,140379.0
2017-02-06 15:10:00,57.69,57.71,57.64,57.65,121430.0,44.1158,44.1311,44.0776,44.0852,121430.0
2017-02-06 15:15:00,57.65,57.7,57.64,57.68,119668.0,44.0852,44.1235,44.0776,44.1082,119668.0
2017-02-06 15:20:00,57.68,57.7,57.64,57.65,102559.0,44.1082,44.1235,44.0776,44.0852,102559.0
2017-02-06 15:25:00,57.65,57.67,57.63,57.64,99134.0,44.0852,44.1005,44.0699,44.0776,99134.0
2017-02-06 15:30:00,57.64,57.65,57.6,57.64,171326.0,44.0776,44.0852,44.047,44.0776,171326.0
2017-02-06 15:35:00,57.64,57.65,57.61,57.63,172542.0,44.0776,44.0852,44.0546,44.0699,172542.0
2017-02-06 15:40:00,57.64,57.65,57.59,57.59,201154.0,44.0776,44.0852,44.0393,44.0393,201154.0
2017-02-06 15:45:00,57.6,57.62,57.56,57.57,154352.0,44.047,44.0623,44.0164,44.024,154352.0
2017-02-06 15:50:00,57.57,57.58,57.55,57.57,361563.0,44.024,44.0317,44.0087,44.024,361563.0
2017-02-06 15:55:00,57.56,57.64,57.56,57.63,460250.0,44.0164,44.0776,44.0164,44.0699,460250.0
2017-02-07 09:30:00,58.0,58.0,57.64,57.71,595369.0,44.3529,44.3529,44.0776,44.1311,595369.0
2017-02-07 09:35:00,57.7,57.82,57.58,57.8,353242.0,44.1235,44.2152,44.0317,44.1999,353242.0
2017-02-07 09:40:00,57.8,58.07,57.73,57.9,389733.0,44.1999,44.4064,44.1464,44.2764,389733.0
2017-02-07 09:45:00,57.89,57.96,57.84,57.94,235034.0,44.2687,44.3223,44.2305,44.307,235034.0
2017-02-07 09:50:00,57.94,57.95,57.8,57.83,162529.0,44.307,44.3146,44.1999,44.2229,162529.0
2017-02-07 09:55:00,57.82,57.9,57.78,57.85,175601.0,44.2152,44.2764,44.1846,44.2382,175601.0
2017-02-07 10:00:00,57.85,57.85,57.73,57.74,176155.0,44.2382,44.2382,44.1464,44.154,176155.0
2017-02-07 10:05:00,57.74,57.81,57.74,57.8,167784.0,44.154,44.2076,44.154,44.1999,167784.0
2017-02-07 10:10:00,57.8,57.83,57.77,57.79,157144.0,44.1999,44.2229,44.177,44.1923,157144.0
2017-02-07 10:15:00,57.78,57.81,57.75,57.75,160356.0,44.1846,44.2076,44.1617,44.1617,160356.0
2017-02-07 10:20:00,57.75,57.75,57.62,57.67,393771.0,44.1617,44.1617,44.0623,44.1005,393771.0
2017-02-07 10:25:00,57.67,57.7,57.62,57.63,143436.0,44.1005,44.1235,44.0623,44.0699,143436.0
2017-02-07 10:30:00,57.63,57.64,57.5,57.52,211425.0,44.0699,44.0776,43.9705,43.9858,211425.0
2017-02-07 10:35:00,57.52,57.54,57.46,57.51,191520.0,43.9858,44.0011,43.9399,43.9782,191520.0
2017-02-07 10:40:00,57.51,57.63,57.51,57.62,154469.0,43.9782,44.0699,43.9782,44.0623,154469.0
2017-02-07 10:45:00,57.62,57.64,57.58,57.61,198213.0,44.0623,44.0776,44.0317,44.0546,198213.0
2017-02-07 10:50:00,57.61,57.7,57.6,57.69,206870.0,44.0546,44.1235,44.047,44.1158,206870.0
2017-02-07 10:55:00,57.7,57.71,57.59,57.63,135581.0,44.1235,44.1311,44.0393,44.0699,135581.0
2017-02-07 11:00:00,57.62,57.75,57.61,57.73,99783.0,44.0623,44.1617,44.0546,44.1464,99783.0
2017-02-07 11:05:00,57.73,57.76,57.63,57.7,169628.0,44.1464,44.1693,44.0699,44.1235,169628.0
2017-02-07 11:10:00,57.69,57.73,57.65,57.66,154823.0,44.1158,44.1464,44.0852,44.0929,154823.0
2017-02-07 11:15:00,57.66,57.69,57.6,57.62,86488.0,44.0929,44.1158,44.047,44.0623,86488.0
2017-02-07 11:20:00,57.62,57.62,57.53,57.54,105468.0,44.0623,44.0623,43.9935,44.0011,105468.0
2017-02-07 11:25:00,57.55,57.55,57.44,57.46,128026.0,44.0087,44.0087,43.9246,43.9399,128026.0
2017-02-07 11:30:00,57.46,57.51,57.41,57.51,153186.0,43.9399,43.9782,43.9017,43.9782,153186.0
2017-02-07 11:35:00,57.5,57.51,57.41,57.46,102405.0,43.9705,43.9782,43.9017,43.9399,102405.0
2017-02-07 11:40:00,57.46,57.48,57.41,57.48,125812.0,43.9399,43.9552,43.9017,43.9552,125812.0
2017-02-07 11:45:00,57.48,57.55,57.48,57.52,111387.0,43.9552,44.0087,43.9552,43.9858,111387.0
2017-02-07 11:50:00,57.52,57.56,57.49,57.54,98775.0,43.9858,44.0164,43.9629,44.0011,98775.0
2017-02-07 11:55:00,57.54,57.56,57.43,57.44,98693.0,44.0011,44.0164,43.917,43.9246,98693.0
2017-02-07 12:00:00,57.44,57.52,57.42,57.5,105757.0,43.9246,43.9858,43.9093,43.9705,105757.0
2017-02-07 12:05:00,57.5,57.52,57.48,57.5,88761.0,43.9705,43.9858,43.9552,43.9705,88761.0
2017-02-07 12:10:00,57.5,57.53,57.45,57.47,127557.0,43.9705,43.9935,43.9323,43.9476,127557.0
2017-02-07 12:15:00,57.47,57.48,57.38,57.4,121587.0,43.9476,43.9552,43.8787,43.894,121587.0
2017-02-07 12:20:00,57.41,57.41,57.32,57.38,106670.0,43.9017,43.9017,43.8329,43.8787,106670.0
2017-02-07 12:25:00,57.37,57.39,57.25,57.27,108755.0,43.8711,43.8864,43.7793,43.7946,108755.0
2017-02-07 12:30:00,57.27,57.34,57.24,57.31,109772.0,43.7946,43.8482,43.7717,43.8252,109772.0
2017-02-07 12:35:00,57.31,57.34,57.27,57.32,83756.0,43.8252,43.8482,43.7946,43.8329,83756.0
2017-02-07 12:40:00,57.32,57.33,57.21,57.24,96303.0,43.8329,43.8405,43.7487,43.7717,96303.0
2017-02-07 12:45:00,57.25,57.27,57.18,57.2,116084.0,43.7793,43.7946,43.7258,43.7411,116084.0
2017-02-07 12:50:00,57.19,57.26,57.16,57.18,129611.0,43.7335,43.787,43.7105,43.7258,129611.0
2017-02-07 12:55:00,57.17,57.18,57.11,57.11,104177.0,43.7182,43.7258,43.6723,43.6723,104177.0
2017-02-07 13:00:00,57.12,57.15,57.1,57.12,105232.0,43.6799,43.7029,43.6646,43.6799,105232.0
2017-02-07 13:05:00,57.12,57.12,57.04,57.06,206368.0,43.6799,43.6799,43.6188,43.634,206368.0
2017-02-07 13:10:00,57.06,57.07,57.01,57.06,293190.0,43.634,43.6417,43.5958,43.634,293190.0
2017-02-07 13:15:00,57.07,57.07,57.01,57.02,164630.0,43.6417,43.6417,43.5958,43.6035,164630.0
2017-02-07 13:20:00,57.02,57.08,57.01,57.07,126570.0,43.6035,43.6493,43.5958,43.6417,126570.0
2017-02-07 13:25:00,57.07,57.14,57.05,57.12,113485.0,43.6417,43.6952,43.6264,43.6799,113485.0
2017-02-07 13:30:00,57.13,57.15,57.08,57.13,104321.0,43.6876,43.7029,43.6493,43.6876,104321.0
2017-02-07 13:35:00,57.14,57.15,57.11,57.13,53971.0,43.6952,43.7029,43.6723,43.6876,53971.0
2017-02-07 13:40:00,57.13,57.16,57.11,57.16,50784.0,43.6876,43.7105,43.6723,43.7105,50784.0
2017-02-07 13:45:00,57.16,57.19,57.15,57.17,77456.0,43.7105,43.7335,43.7029,43.7182,77456.0
2017-02-07 13:50:00,57.16,57.22,57.15,57.15,78648.0,43.7105,43.7564,43.7029,43.7029,78648.0
2017-02-07 13:55:00,57.15,57.21,57.14,57.19,68990.0,43.7029,43.7487,43.6952,43.7335,68990.0
2017-02-07 14:00:00,57.19,57.22,57.17,57.17,61472.0,43.7335,43.7564,43.7182,43.7182,61472.0
2017-02-07 14:05:00,57.18,57.19,57.11,57.15,121898.0,43.7258,43.7335,43.6723,43.7029,121898.0
2017-02-07 14:10:00,57.15,57.18,57.12,57.17,72289.0,43.7029,43.7258,43.6799,43.7182,72289.0
2017-02-07 14:15:00,57.17,57.21,57.16,57.17,104343.0,43.7182,43.7487,43.7105,43.7182,104343.0
2017-02-07 14:20:00,57.17,57.2,57.16,57.17,61384.0,43.7182,43.7411,43.7105,43.7182,61384.0
2017-02-07 14:25:00,57.18,57.22,57.17,57.21,88355.0,43.7258,43.7564,43.7182,43.7487,88355.0
2017-02-07 14:30:00,57.22,57.26,57.2,57.22,170778.0,43.7564,43.787,43.7411,43.7564,170778.0
2017-02-07 14:35:00,57.22,57.23,57.18,57.19,89945.0,43.7564,43.764,43.7258,43.7335,89945.0
2017-02-07 14:40:00,57.18,57.2,57.13,57.19,134592.0,43.7258,43.7411,43.6876,43.7335,134592.0
2017-02-07 14:45:00,57.18,57.2,57.15,57.19,87989.0,43.7258,43.7411,43.7029,43.7335,87989.0
2017-02-07 14:50:00,57.2,57.22,57.17,57.19,80076.0,43.7411,43.7564,43.7182,43.7335,80076.0
2017-02-07 14:55:00,57.19,57.21,57.17,57.18,68018.0,43.7335,43.7487,43.7182,43.7258,68018.0
2017-02-07 15:00:00,57.18,57.28,57.17,57.25,90904.0,43.7258,43.8023,43.7182,43.7793,90904.0
2017-02-07 15:05:00,57.26,57.28,57.24,57.26,87328.0,43.787,43.8023,43.7717,43.787,87328.0
2017-02-07 15:10:00,57.26,57.27,57.24,57.25,108085.0,43.787,43.7946,43.7717,43.7793,108085.0
2017-02-07 15:15:00,57.25,57.26,57.21,57.23,119663.0,43.7793,43.787,43.7487,43.764,119663.0
2017-02-07 15:20:00,57.23,57.25,57.17,57.2,118891.0,43.764,43.7793,43.7182,43.7411,118891.0
2017-02-07 15:25:00,57.2,57.23,57.19,57.2,68873.0,43.7411,43.764,43.7335,43.7411,68873.0
2017-02-07 15:30:00,57.2,57.2,57.16,57.18,110235.0,43.7411,43.7411,43.7105,43.7258,110235.0
2017-02-07 15:35:00,57.17,57.18,57.13,57.15,119427.0,43.7182,43.7258,43.6876,43.7029,119427.0
2017-02-07 15:40:00,57.15,57.21,57.14,57.18,155262.0,43.7029,43.7487,43.6952,43.7258,155262.0
2017-02-07 15:45:00,57.17,57.18,57.12,57.13,170013.0,43.7182,43.7258,43.6799,43.6876,170013.0
2017-02-07 15:50:00,57.13,57.15,57.1,57.13,204160.0,43.6876,43.7029,43.6646,43.6876,204160.0
2017-02-07 15:55:00,57.13,57.18,57.11,57.17,628237.0,43.6876,43.7258,43.6723,43.7182,628237.0
2017-02-08 09:30:00,56.92,56.92,56.65,56.69,531243.0,43.527,43.527,43.3205,43.3511,531243.0
2017-02-08 09:35:00,56.69,56.69,56.45,56.47,533380.0,43.3511,43.3511,43.1676,43.1829,533380.0
2017-02-08 09:40:00,56.46,56.57,56.37,56.45,370055.0,43.1752,43.2593,43.1064,43.1676,370055.0
2017-02-08 09:45:00,56.45,56.45,56.23,56.25,505598.0,43.1676,43.1676,42.9993,43.0146,505598.0
2017-02-08 09:50:00,56.25,56.3,56.14,56.2,493102.0,43.0146,43.0529,42.9305,42.9764,493102.0
2017-02-08 09:55:00,56.19,56.32,56.19,56.22,335037.0,42.9688,43.0682,42.9688,42.9917,335037.0
2017-02-08 10:00:00,56.22,56.41,56.2,56.37,317869.0,42.9917,43.137,42.9764,43.1064,317869.0
2017-02-08 10:05:00,56.38,56.42,56.22,56.25,304337.0,43.114,43.1446,42.9917,43.0146,304337.0
2017-02-08 10:10:00,56.24,56.32,56.16,56.3,236933.0,43.007,43.0682,42.9458,43.0529,236933.0
2017-02-08 10:15:00,56.3,56.37,56.19,56.31,200547.0,43.0529,43.1064,42.9688,43.0605,200547.0
2017-02-08 10:20:00,56.31,56.31,56.25,56.29,132260.0,43.0605,43.0605,43.0146,43.0452,132260.0
2017-02-08 10:25:00,56.3,56.34,56.25,56.3,128565.0,43.0529,43.0835,43.0146,43.0529,128565.0
2017-02-08 10:30:00,56.29,56.37,56.27,56.3,269602.0,43.0452,43.1064,43.0299,43.0529,269602.0
2017-02-08 10:35:00,56.3,56.36,56.26,56.34,250620.0,43.0529,43.0988,43.0223,43.0835,250620.0
2017-02-08 10:40:00,56.34,56.43,56.29,56.39,272864.0,43.0835,43.1523,43.0452,43.1217,272864.0
2017-02-08 10:45:00,56.38,56.49,56.36,56.47,212799.0,43.114,43.1982,43.0988,43.1829,212799.0
2017-02-08 10:50:00,56.48,56.55,56.38,56.45,223079.0,43.1905,43.244,43.114,43.1676,223079.0
2017-02-08 10:55:00,56.46,56.52,56.43,56.52,137757.0,43.1752,43.2211,43.1523,43.2211,137757.0
2017-02-08 11:00:00,56.52,56.69,56.51,56.66,277235.0,43.2211,43.3511,43.2135,43.3282,277235.0
2017-02-08 11:05:00,56.66,56.68,56.59,56.65,141744.0,43.3282,43.3435,43.2746,43.3205,141744.0
2017-02-08 11:10:00,56.66,56.72,56.64,56.71,146992.0,43.3282,43.374,43.3129,43.3664,146992.0
2017-02-08 11:15:00,56.71,56.76,56.65,56.75,161392.0,43.3664,43.4046,43.3205,43.397,161392.0
2017-02-08 11:20:00,56.75,56.83,56.74,56.75,253355.0,43.397,43.4582,43.3893,43.397,253355.0
2017-02-08 11:25:00,56.75,56.76,56.64,56.66,165453.0,43.397,43.4046,43.3129,43.3282,165453.0
2017-02-08 11:30:00,56.65,56.69,56.63,56.68,65744.0,43.3205,43.3511,43.3052,43.3435,65744.0
2017-02-08 11:35:00,56.68,56.69,56.48,56.48,188569.0,43.3435,43.3511,43.1905,43.1905,188569.0
2017-02-08 11:40:00,56.48,56.51,56.45,56.46,132733.0,43.1905,43.2135,43.1676,43.1752,132733.0
2017-02-08 11:45:00,56.46,56.47,56.37,56.38,228266.0,43.1752,43.1829,43.1064,43.114,228266.0
2017-02-08 11:50:00,56.38,56.41,56.34,56.35,246686.0,43.114,43.137,43.0835,43.0911,246686.0
2017-02-08 11:55:00,56.34,56.38,56.28,56.3,184431.0,43.0835,43.114,43.0376,43.0529,184431.0
2017-02-08 12:00:00,56.29,56.38,56.29,56.36,168765.0,43.0452,43.114,43.0452,43.0988,168765.0
2017-02-08 12:05:00,56.36,56.38,56.33,56.37,104035.0,43.0988,43.114,43.0758,43.1064,104035.0
2017-02-08 12:10:00,56.36,56.36,56.29,56.31,177652.0,43.0988,43.0988,43.0452,43.0605,177652.0
2017-02-08 12:15:00,56.31,56.35,56.27,56.35,115852.0,43.0605,43.0911,43.0299,43.0911,115852.0
2017-02-08 12:20:00,56.35,56.38,56.34,56.36,133791.0,43.0911,43.114,43.0835,43.0988,133791.0
2017-02-08 12:25:00,56.36,56.38,56.28,56.33,176674.0,43.0988,43.114,43.0376,43.0758,176674.0
2017-02-08 12:30:00,56.33,56.36,56.32,56.35,143957.0,43.0758,43.0988,43.0682,43.0911,143957.0
2017-02-08 12:35:00,56.36,56.36,56.25,56.29,163217.0,43.0988,43.0988,43.0146,43.0452,163217.0
2017-02-08 12:40:00,56.3,56.32,56.28,56.29,67744.0,43.0529,43.0682,43.0376,43.0452,67744.0
2017-02-08 12:45:00,56.29,56.3,56.26,56.29,93574.0,43.0452,43.0529,43.0223,43.0452,93574.0
2017-02-08 12:50:00,56.3,56.3,56.25,56.26,71924.0,43.0529,43.0529,43.0146,43.0223,71924.0
2017-02-08 12:55:00,56.27,56.28,56.22,56.23,170526.0,43.0299,43.0376,42.9917,42.9993,170526.0
2017-02-08 13:00:00,56.23,56.27,56.2,56.27,385806.0,42.9993,43.0299,42.9764,43.0299,385806.0
2017-02-08 13:05:00,56.27,56.3,56.25,56.26,242600.0,43.0299,43.0529,43.0146,43.0223,242600.0
2017-02-08 13:10:00,56.27,56.27,56.2,56.21,142894.0,43.0299,43.0299,42.9764,42.984,142894.0
2017-02-08 13:15:00,56.21,56.33,56.21,56.31,194080.0,42.984,43.0758,42.984,43.0605,194080.0
2017-02-08 13:20:00,56.31,56.34,56.25,56.26,216014.0,43.0605,43.0835,43.0146,43.0223,216014.0
2017-02-08 13:25:00,56.26,56.31,56.24,56.29,137121.0,43.0223,43.0605,43.007,43.0452,137121.0
2017-02-08 13:30:00,56.29,56.33,56.25,56.26,304900.0,43.0452,43.0758,43.0146,43.0223,304900.0
2017-02-08 13:35:00,56.26,56.32,56.26,56.31,303004.0,43.0223,43.0682,43.0223,43.0605,303004.0
2017-02-08 13:40:00,56.31,56.32,56.23,56.29,149186.0,43.0605,43.0682,42.9993,43.0452,149186.0
2017-02-08 13:45:00,56.3,56.31,56.28,56.28,157309.0,43.0529,43.0605,43.0376,43.0376,157309.0
2017-02-08 13:50:00,56.28,56.35,56.27,56.31,158823.0,43.0376,43.0911,43.0299,43.0605,158823.0
2017-02-08 13:55:00,56.3,56.35,56.29,56.32,86424.0,43.0529,43.0911,43.0452,43.0682,86424.0
2017-02-08 14:00:00,56.33,56.34,56.3,56.3,87406.0,43.0758,43.0835,43.0529,43.0529,87406.0
2017-02-08 14:05:00,56.3,56.33,56.26,56.28,128211.0,43.0529,43.0758,43.0223,43.0376,128211.0
2017-02-08 14:10:00,56.28,56.33,56.27,56.28,81459.0,43.0376,43.0758,43.0299,43.0376,81459.0
2017-02-08 14:15:00,56.29,56.35,56.28,56.34,108013.0,43.0452,43.0911,43.0376,43.0835,108013.0
2017-02-08 14:20:00,56.33,56.35,56.29,56.29,144760.0,43.0758,43.0911,43.0452,43.0452,144760.0
2017-02-08 14:25:00,56.3,56.3,56.27,56.29,71694.0,43.0529,43.0529,43.0299,43.0452,71694.0
2017-02-08 14:30:00,56.28,56.33,56.28,56.3,153477.0,43.0376,43.0758,43.0376,43.0529,153477.0
2017-02-08 14:35:00,56.3,56.34,56.29,56.33,268440.0,43.0529,43.0835,43.0452,43.0758,268440.0
2017-02-08 14:40:00,56.33,56.37,56.3,56.33,141839.0,43.0758,43.1064,43.0529,43.0758,141839.0
2017-02-08 14:45:00,56.32,56.33,56.3,56.31,97387.0,43.0682,43.0758,43.0529,43.0605,97387.0
2017-02-08 14:50:00,56.31,56.33,56.29,56.3,64735.0,43.0605,43.0758,43.0452,43.0529,64735.0
2017-02-08 14:55:00,56.3,56.32,56.27,56.3,155631.0,43.0529,43.0682,43.0299,43.0529,155631.0
2017-02-08 15:00:00,56.29,56.31,56.25,56.3,143807.0,43.0452,43.0605,43.0146,43.0529,143807.0
2017-02-08 15:05:00,56.3,56.32,56.28,56.3,98201.0,43.0529,43.0682,43.0376,43.0529,98201.0
2017-02-08 15:10:00,56.3,56.32,56.29,56.32,111708.0,43.0529,43.0682,43.0452,43.0682,111708.0
2017-02-08 15:15:00,56.32,56.34,56.3,56.33,323426.0,43.0682,43.0835,43.0529,43.0758,323426.0
2017-02-08 15:20:00,56.33,56.33,56.29,56.3,121971.0,43.0758,43.0758,43.0452,43.0529,121971.0
2017-02-08 15:25:00,56.3,56.33,56.29,56.33,218342.0,43.0529,43.0758,43.0452,43.0758,218342.0
2017-02-08 15:30:00,56.33,56.35,56.29,56.3,225496.0,43.0758,43.0911,43.0452,43.0529,225496.0
2017-02-08 15:35:00,56.29,56.36,56.29,56.36,246489.0,43.0452,43.0988,43.0452,43.0988,246489.0
2017-02-08 15:40:00,56.36,56.36,56.29,56.3,312056.0,43.0988,43.0988,43.0452,43.0529,312056.0
2017-02-08 15:45:00,56.3,56.31,56.26,56.29,349657.0,43.0529,43.0605,43.0223,43.0452,349657.0
2017-02-08 15:50:00,56.29,56.3,56.27,56.29,330227.0,43.0452,43.0529,43.0299,43.0452,330227.0
2017-02-08 15:55:00,56.29,56.31,56.26,56.3,768018.0,43.0452,43.0605,43.0223,43.0529,768018.0
2017-02-09 09:30:00,56.65,56.76,56.58,56.59,508010.0,43.3205,43.4046,43.267,43.2746,508010.0
2017-02-09 09:35:00,56.59,56.6,56.5,56.56,184013.0,43.2746,43.2823,43.2058,43.2517,184013.0
2017-02-09 09:40:00,56.56,56.73,56.56,56.59,231118.0,43.2517,43.3817,43.2517,43.2746,231118.0
2017-02-09 09:45:00,56.59,56.6,56.4,56.43,171656.0,43.2746,43.2823,43.1293,43.1523,171656.0
2017-02-09 09:50:00,56.43,56.49,56.38,56.43,236936.0,43.1523,43.1982,43.114,43.1523,236936.0
2017-02-09 09:55:00,56.43,56.52,56.37,56.45,224509.0,43.1523,43.2211,43.1064,43.1676,224509.0
2017-02-09 10:00:00,56.47,56.61,56.44,56.54,212125.0,43.1829,43.2899,43.1599,43.2364,212125.0
2017-02-09 10:05:00,56.55,56.56,56.46,56.5,197912.0,43.244,43.2517,43.1752,43.2058,197912.0
2017-02-09 10:10:00,56.5,56.56,56.47,56.53,128192.0,43.2058,43.2517,43.1829,43.2288,128192.0
2017-02-09 10:15:00,56.54,56.6,56.53,56.56,161496.0,43.2364,43.2823,43.2288,43.2517,161496.0
2017-02-09 10:20:00,56.56,56.84,56.56,56.83,289350.0,43.2517,43.4658,43.2517,43.4582,289350.0
2017-02-09 10:25:00,56.84,56.92,56.81,56.88,286122.0,43.4658,43.527,43.4429,43.4964,286122.0
2017-02-09 10:30:00,56.89,56.99,56.85,56.88,619912.0,43.504,43.5805,43.4735,43.4964,619912.0
2017-02-09 10:35:00,56.88,56.93,56.85,56.85,271839.0,43.4964,43.5346,43.4735,43.4735,271839.0
2017-02-09 10:40:00,56.86,56.95,56.83,56.95,285450.0,43.4811,43.5499,43.4582,43.5499,285450.0
2017-02-09 10:45:00,56.94,57.11,56.91,57.08,599265.0,43.5423,43.6723,43.5193,43.6493,599265.0
2017-02-09 10:50:00,57.07,57.17,57.06,57.17,509746.0,43.6417,43.7182,43.634,43.7182,509746.0
2017-02-09 10:55:00,57.16,57.17,57.1,57.11,324135.0,43.7105,43.7182,43.6646,43.6723,324135.0
2017-02-09 11:00:00,57.12,57.16,57.1,57.13,160228.0,43.6799,43.7105,43.6646,43.6876,160228.0
2017-02-09 11:05:00,57.13,57.14,57.08,57.08,64542.0,43.6876,43.6952,43.6493,43.6493,64542.0
2017-02-09 11:10:00,57.08,57.16,57.06,57.15,141614.0,43.6493,43.7105,43.634,43.7029,141614.0
2017-02-09 11:15:00,57.15,57.17,57.08,57.1,212209.0,43.7029,43.7182,43.6493,43.6646,212209.0
2017-02-09 11:20:00,57.1,57.26,57.08,57.24,259805.0,43.6646,43.787,43.6493,43.7717,259805.0
2017-02-09 11:25:00,57.25,57.45,57.25,57.4,799683.0,43.7793,43.9323,43.7793,43.894,799683.0
2017-02-09 11:30:00,57.4,57.4,57.3,57.35,272291.0,43.894,43.894,43.8176,43.8558,272291.0
2017-02-09 11:35:00,57.34,57.35,57.23,57.25,129128.0,43.8482,43.8558,43.764,43.7793,129128.0
2017-02-09 11:40:00,57.24,57.27,57.22,57.25,158374.0,43.7717,43.7946,43.7564,43.7793,158374.0
2017-02-09 11:45:00,57.26,57.36,57.25,57.33,124418.0,43.787,43.8635,43.7793,43.8405,124418.0
2017-02-09 11:50:00,57.34,57.38,57.3,57.35,100379.0,43.8482,43.8787,43.8176,43.8558,100379.0
2017-02-09 11:55:00,57.35,57.43,57.34,57.35,100721.0,43.8558,43.917,43.8482,43.8558,100721.0
2017-02-09 12:00:00,57.35,57.35,57.27,57.29,237539.0,43.8558,43.8558,43.7946,43.8099,237539.0
2017-02-09 12:05:00,57.29,57.35,57.26,57.34,134808.0,43.8099,43.8558,43.787,43.8482,134808.0
2017-02-09 12:10:00,57.34,57.43,57.34,57.42,103170.0,43.8482,43.917,43.8482,43.9093,103170.0
2017-02-09 12:15:00,57.42,57.43,57.36,57.39,130078.0,43.9093,43.917,43.8635,43.8864,130078.0
2017-02-09 12:20:00,57.39,57.4,57.3,57.36,144495.0,43.8864,43.894,43.8176,43.8635,144495.0
2017-02-09 12:25:00,57.35,57.38,57.32,57.35,153463.0,43.8558,43.8787,43.8329,43.8558,153463.0
2017-02-09 12:30:00,57.34,57.35,57.3,57.3,124425.0,43.8482,43.8558,43.8176,43.8176,124425.0
2017-02-09 12:35:00,57.29,57.39,57.29,57.37,93664.0,43.8099,43.8864,43.8099,43.8711,93664.0
2017-02-09 12:40:00,57.38,57.43,57.34,57.43,87116.0,43.8787,43.917,43.8482,43.917,87116.0
2017-02-09 12:45:00,57.43,57.44,57.33,57.37,86095.0,43.917,43.9246,43.8405,43.8711,86095.0
2017-02-09 12:50:00,57.37,57.42,57.31,57.41,63745.0,43.8711,43.9093,43.8252,43.9017,63745.0
2017-02-09 12:55:00,57.41,57.45,57.4,57.44,86294.0,43.9017,43.9323,43.894,43.9246,86294.0
2017-02-09 13:00:00,57.44,57.49,57.42,57.47,116966.0,43.9246,43.9629,43.9093,43.9476,116966.0
2017-02-09 13:05:00,57.47,57.49,57.44,57.45,80572.0,43.9476,43.9629,43.9246,43.9323,80572.0
2017-02-09 13:10:00,57.44,57.54,57.42,57.43,414129.0,43.9246,44.0011,43.9093,43.917,414129.0
2017-02-09 13:15:00,57.43,57.46,57.33,57.35,141036.0,43.917,43.9399,43.8405,43.8558,141036.0
2017-02-09 13:20:00,57.34,57.38,57.32,57.34,107733.0,43.8482,43.8787,43.8329,43.8482,107733.0
2017-02-09 13:25:00,57.34,57.39,57.34,57.37,62115.0,43.8482,43.8864,43.8482,43.8711,62115.0
2017-02-09 13:30:00,57.37,57.38,57.34,57.36,62425.0,43.8711,43.8787,43.8482,43.8635,62425.0
2017-02-09 13:35:00,57.36,57.37,57.26,57.3,168594.0,43.8635,43.8711,43.787,43.8176,168594.0
2017-02-09 13:40:00,57.29,57.35,57.28,57.3,167202.0,43.8099,43.8558,43.8023,43.8176,167202.0
2017-02-09 13:45:00,57.3,57.32,57.28,57.29,88277.0,43.8176,43.8329,43.8023,43.8099,88277.0
2017-02-09 13:50:00,57.29,57.33,57.28,57.29,118424.0,43.8099,43.8405,43.8023,43.8099,118424.0
2017-02-09 13:55:00,57.28,57.38,57.28,57.38,124342.0,43.8023,43.8787,43.8023,43.8787,124342.0
2017-02-09 14:00:00,57.38,57.42,57.37,57.4,59730.0,43.8787,43.9093,43.8711,43.894,59730.0
2017-02-09 14:05:00,57.41,57.43,57.38,57.41,315607.0,43.9017,43.917,43.8787,43.9017,315607.0
2017-02-09 14:10:00,57.42,57.47,57.41,57.44,182061.0,43.9093,43.9476,43.9017,43.9246,182061.0
2017-02-09 14:15:00,57.44,57.44,57.38,57.39,366632.0,43.9246,43.9246,43.8787,43.8864,366632.0
2017-02-09 14:20:00,57.39,57.4,57.33,57.33,263441.0,43.8864,43.894,43.8405,43.8405,263441.0
2017-02-09 14:25:00,57.32,57.32,57.28,57.3,89191.0,43.8329,43.8329,43.8023,43.8176,89191.0
2017-02-09 14:30:00,57.3,57.34,57.3,57.3,88372.0,43.8176,43.8482,43.8176,43.8176,88372.0
2017-02-09 14:35:00,57.3,57.39,57.29,57.38,138309.0,43.8176,43.8864,43.8099,43.8787,138309.0
2017-02-09 14:40:00,57.38,57.42,57.36,57.4,197302.0,43.8787,43.9093,43.8635,43.894,197302.0
2017-02-09 14:45:00,57.4,57.4,57.36,57.38,81533.0,43.894,43.894,43.8635,43.8787,81533.0
2017-02-09 14:50:00,57.39,57.4,57.35,57.38,94664.0,43.8864,43.894,43.8558,43.8787,94664.0
2017-02-09 14:55:00,57.37,57.45,57.36,57.43,208619.0,43.8711,43.9323,43.8635,43.917,208619.0
2017-02-09 15:00:00,57.44,57.46,57.41,57.41,138752.0,43.9246,43.9399,43.9017,43.9017,138752.0
2017-02-09 15:05:00,57.41,57.43,57.38,57.39,107243.0,43.9017,43.917,43.8787,43.8864,107243.0
2017-02-09 15:10:00,57.38,57.41,57.31,57.32,126041.0,43.8787,43.9017,43.8252,43.8329,126041.0
2017-02-09 15:15:00,57.33,57.36,57.32,57.35,101669.0,43.8405,43.8635,43.8329,43.8558,101669.0
2017-02-09 15:20:00,57.36,57.38,57.32,57.35,130894.0,43.8635,43.8787,43.8329,43.8558,130894.0
2017-02-09 15:25:00,57.35,57.36,57.3,57.33,113965.0,43.8558,43.8635,43.8176,43.8405,113965.0
2017-02-09 15:30:00,57.32,57.33,57.28,57.31,157333.0,43.8329,43.8405,43.8023,43.8252,157333.0
2017-02-09 15:35:00,57.3,57.34,57.28,57.32,154829.0,43.8176,43.8482,43.8023,43.8329,154829.0
2017-02-09 15:40:00,57.32,57.38,57.3,57.37,389273.0,43.8329,43.8787,43.8176,43.8711,389273.0
2017-02-09 15:45:00,57.38,57.39,57.32,57.32,233955.0,43.8787,43.8864,43.8329,43.8329,233955.0
2017-02-09 15:50:00,57.32,57.39,57.31,57.36,224885.0,43.8329,43.8864,43.8252,43.8635,224885.0
2017-02-09 15:55:00,57.36,57.37,57.25,57.26,530122.0,43.8635,43.8711,43.7793,43.787,530122.0
2017-02-10 09:30:00,57.82,57.84,57.37,57.57,569499.0,44.2152,44.2305,43.8711,44.024,569499.0
2017-02-10 09:35:00,57.56,57.61,57.36,57.39,293796.0,44.0164,44.0546,43.8635,43.8864,293796.0
2017-02-10 09:40:00,57.38,57.4,57.21,57.39,243530.0,43.8787,43.894,43.7487,43.8864,243530.0
2017-02-10 09:45:00,57.39,57.48,57.33,57.34,214445.0,43.8864,43.9552,43.8405,43.8482,214445.0
2017-02-10 09:50:00,57.33,57.42,57.22,57.22,162833.0,43.8405,43.9093,43.7564,43.7564,162833.0
2017-02-10 09:55:00,57.22,57.36,57.18,57.32,213611.0,43.7564,43.8635,43.7258,43.8329,213611.0
2017-02-10 10:00:00,57.32,57.35,57.23,57.29,121127.0,43.8329,43.8558,43.764,43.8099,121127.0
2017-02-10 10:05:00,57.3,57.31,57.21,57.3,92520.0,43.8176,43.8252,43.7487,43.8176,92520.0
2017-02-10 10:10:00,57.29,57.32,57.23,57.32,115975.0,43.8099,43.8329,43.764,43.8329,115975.0
2017-02-10 10:15:00,57.32,57.34,57.26,57.26,93987.0,43.8329,43.8482,43.787,43.787,93987.0
2017-02-10 10:20:00,57.26,57.29,57.13,57.15,134333.0,43.787,43.8099,43.6876,43.7029,134333.0
2017-02-10 10:25:00,57.16,57.28,57.15,57.27,135304.0,43.7105,43.8023,43.7029,43.7946,135304.0
2017-02-10 10:30:00,57.26,57.46,57.24,57.45,218430.0,43.787,43.9399,43.7717,43.9323,218430.0
2017-02-10 10:35:00,57.46,57.48,57.39,57.46,122439.0,43.9399,43.9552,43.8864,43.9399,122439.0
2017-02-10 10:40:00,57.46,57.56,57.42,57.52,256344.0,43.9399,44.0164,43.9093,43.9858,256344.0
2017-02-10 10:45:00,57.52,57.62,57.49,57.53,426914.0,43.9858,44.0623,43.9629,43.9935,426914.0
2017-02-10 10:50:00,57.53,57.54,57.42,57.43,166249.0,43.9935,44.0011,43.9093,43.917,166249.0
2017-02-10 10:55:00,57.44,57.46,57.39,57.43,116306.0,43.9246,43.9399,43.8864,43.917,116306.0
2017-02-10 11:00:00,57.44,57.45,57.37,57.41,153243.0,43.9246,43.9323,43.8711,43.9017,153243.0
2017-02-10 11:05:00,57.4,57.45,57.34,57.35,123835.0,43.894,43.9323,43.8482,43.8558,123835.0
2017-02-10 11:10:00,57.34,57.4,57.34,57.36,90231.0,43.8482,43.894,43.8482,43.8635,90231.0
2017-02-10 11:15:00,57.37,57.41,57.33,57.4,93543.0,43.8711,43.9017,43.8405,43.894,93543.0
2017-02-10 11:20:00,57.39,57.42,57.38,57.4,80424.0,43.8864,43.9093,43.8787,43.894,80424.0
2017-02-10 11:25:00,57.39,57.41,57.32,57.34,149336.0,43.8864,43.9017,43.8329,43.8482,149336.0
2017-02-10 11:30:00,57.34,57.37,57.31,57.31,102925.0,43.8482,43.8711,43.8252,43.8252,102925.0
2017-02-10 11:35:00,57.31,57.37,57.28,57.3,117640.0,43.8252,43.8711,43.8023,43.8176,117640.0
2017-02-10 11:40:00,57.3,57.36,57.29,57.35,128371.0,43.8176,43.8635,43.8099,43.8558,128371.0
2017-02-10 11:45:00,57.35,57.39,57.31,57.35,141943.0,43.8558,43.8864,43.8252,43.8558,141943.0
2017-02-10 11:50:00,57.36,57.39,57.34,57.37,114065.0,43.8635,43.8864,43.8482,43.8711,114065.0
2017-02-10 11:55:00,57.36,57.38,57.32,57.35,112170.0,43.8635,43.8787,43.8329,43.8558,112170.0
2017-02-10 12:00:00,57.36,57.38,57.33,57.38,105310.0,43.8635,43.8787,43.8405,43.8787,105310.0
2017-02-10 12:05:00,57.38,57.42,57.35,57.42,104530.0,43.8787,43.9093,43.8558,43.9093,104530.0
2017-02-10 12:10:00,57.42,57.44,57.38,57.42,112707.0,43.9093,43.9246,43.8787,43.9093,112707.0
2017-02-10 12:15:00,57.41,57.45,57.4,57.43,99573.0,43.9017,43.9323,43.894,43.917,99573.0
2017-02-10 12:20:00,57.43,57.47,57.42,57.45,98216.0,43.917,43.9476,43.9093,43.9323,98216.0
2017-02-10 12:25:00,57.45,57.5,57.44,57.46,129997.0,43.9323,43.9705,43.9246,43.9399,129997.0
2017-02-10 12:30:00,57.46,57.49,57.43,57.45,96307.0,43.9399,43.9629,43.917,43.9323,96307.0
2017-02-10 12:35:00,57.45,57.47,57.43,57.44,70294.0,43.9323,43.9476,43.917,43.9246,70294.0
2017-02-10 12:40:00,57.43,57.47,57.42,57.44,84357.0,43.917,43.9476,43.9093,43.9246,84357.0
2017-02-10 12:45:00,57.44,57.48,57.43,57.48,73183.0,43.9246,43.9552,43.917,43.9552,73183.0
2017-02-10 12:50:00,57.48,57.49,57.41,57.41,82919.0,43.9552,43.9629,43.9017,43.9017,82919.0
2017-02-10 12:55:00,57.42,57.43,57.37,57.38,109077.0,43.9093,43.917,43.8711,43.8787,109077.0
2017-02-10 13:00:00,57.37,57.41,57.37,57.4,57093.0,43.8711,43.9017,43.8711,43.894,57093.0
2017-02-10 13:05:00,57.39,57.49,57.38,57.47,147521.0,43.8864,43.9629,43.8787,43.9476,147521.0
2017-02-10 13:10:00,57.46,57.47,57.41,57.43,105556.0,43.9399,43.9476,43.9017,43.917,105556.0
2017-02-10 13:15:00,57.43,57.49,57.4,57.41,122339.0,43.917,43.9629,43.894,43.9017,122339.0
2017-02-10 13:20:00,57.42,57.47,57.4,57.46,108389.0,43.9093,43.9476,43.894,43.9399,108389.0
2017-02-10 13:25:00,57.47,57.51,57.44,57.49,129971.0,43.9476,43.9782,43.9246,43.9629,129971.0
2017-02-10 13:30:00,57.49,57.57,57.48,57.55,112057.0,43.9629,44.024,43.9552,44.0087,112057.0
2017-02-10 13:35:00,57.54,57.61,57.51,57.61,149394.0,44.0011,44.0546,43.9782,44.0546,149394.0
2017-02-10 13:40:00,57.6,57.75,57.59,57.74,409244.0,44.047,44.1617,44.0393,44.154,409244.0
2017-02-10 13:45:00,57.74,57.87,57.69,57.83,424163.0,44.154,44.2535,44.1158,44.2229,424163.0
2017-02-10 13:50:00,57.84,57.95,57.77,57.79,408489.0,44.2305,44.3146,44.177,44.1923,408489.0
2017-02-10 13:55:00,57.79,57.81,57.67,57.7,268104.0,44.1923,44.2076,44.1005,44.1235,268104.0
2017-02-10 14:00:00,57.7,57.71,57.63,57.67,149084.0,44.1235,44.1311,44.0699,44.1005,149084.0
2017-02-10 14:05:00,57.66,57.75,57.61,57.74,104487.0,44.0929,44.1617,44.0546,44.154,104487.0
2017-02-10 14:10:00,57.74,57.78,57.73,57.78,246925.0,44.154,44.1846,44.1464,44.1846,246925.0
2017-02-10 14:15:00,57.78,57.82,57.73,57.76,276819.0,44.1846,44.2152,44.1464,44.1693,276819.0
2017-02-10 14:20:00,57.76,57.81,57.75,57.76,121192.0,44.1693,44.2076,44.1617,44.1693,121192.0
2017-02-10 14:25:00,57.77,57.79,57.73,57.77,107864.0,44.177,44.1923,44.1464,44.177,107864.0
2017-02-10 14:30:00,57.76,57.8,57.74,57.77,192780.0,44.1693,44.1999,44.154,44.177,192780.0
2017-02-10 14:35:00,57.76,57.76,57.66,57.73,173890.0,44.1693,44.1693,44.0929,44.1464,173890.0
2017-02-10 14:40:00,57.73,57.78,57.72,57.75,104610.0,44.1464,44.1846,44.1387,44.1617,104610.0
2017-02-10 14:45:00,57.74,57.81,57.74,57.81,83483.0,44.154,44.2076,44.154,44.2076,83483.0
2017-02-10 14:50:00,57.81,57.81,57.72,57.75,166405.0,44.2076,44.2076,44.1387,44.1617,166405.0
2017-02-10 14:55:00,57.75,57.75,57.69,57.71,137635.0,44.1617,44.1617,44.1158,44.1311,137635.0
2017-02-10 15:00:00,57.72,57.74,57.68,57.71,104722.0,44.1387,44.154,44.1082,44.1311,104722.0
2017-02-10 15:05:00,57.7,57.72,57.69,57.7,120719.0,44.1235,44.1387,44.1158,44.1235,120719.0
2017-02-10 15:10:00,57.7,57.74,57.69,57.73,65847.0,44.1235,44.154,44.1158,44.1464,65847.0
2017-02-10 15:15:00,57.72,57.78,57.7,57.78,153023.0,44.1387,44.1846,44.1235,44.1846,153023.0
2017-02-10 15:20:00,57.77,57.77,57.72,57.76,173046.0,44.177,44.177,44.1387,44.1693,173046.0
2017-02-10 15:25:00,57.76,57.76,57.7,57.73,126598.0,44.1693,44.1693,44.1235,44.1464,126598.0
2017-02-10 15:30:00,57.73,57.75,57.71,57.72,171694.0,44.1464,44.1617,44.1311,44.1387,171694.0
2017-02-10 15:35:00,57.73,57.74,57.68,57.7,197316.0,44.1464,44.154,44.1082,44.1235,197316.0
2017-02-10 15:40:00,57.7,57.7,57.66,57.67,157306.0,44.1235,44.1235,44.0929,44.1005,157306.0
2017-02-10 15:45:00,57.66,57.67,57.6,57.64,185790.0,44.0929,44.1005,44.047,44.0776,185790.0
2017-02-10 15:50:00,57.64,57.66,57.6,57.6,234437.0,44.0776,44.0929,44.047,44.047,234437.0
2017-02-10 15:55:00,57.6,57.67,57.59,57.63,592254.0,44.047,44.1005,44.0393,44.0699,592254.0
2017-02-13 09:30:00,58.01,58.29,57.99,58.25,468482.0,44.3605,44.5746,44.3452,44.544,468482.0
2017-02-13 09:35:00,58.26,58.37,58.19,58.37,444296.0,44.5517,44.6358,44.4982,44.6358,444296.0
2017-02-13 09:40:00,58.37,58.46,58.28,58.29,390114.0,44.6358,44.7046,44.567,44.5746,390114.0
2017-02-13 09:45:00,58.3,58.32,58.17,58.28,630635.0,44.5823,44.5976,44.4829,44.567,630635.0
2017-02-13 09:50:00,58.28,58.41,58.28,58.39,267209.0,44.567,44.6664,44.567,44.6511,267209.0
2017-02-13 09:55:00,58.39,58.43,58.33,58.42,291977.0,44.6511,44.6817,44.6052,44.674,291977.0
2017-02-13 10:00:00,58.42,58.6,58.39,58.59,460100.0,44.674,44.8117,44.6511,44.804,460100.0
2017-02-13 10:05:00,58.59,58.6,58.48,58.53,224400.0,44.804,44.8117,44.7199,44.7582,224400.0
2017-02-13 10:10:00,58.52,58.6,58.5,58.59,252912.0,44.7505,44.8117,44.7352,44.804,252912.0
2017-02-13 10:15:00,58.58,58.58,58.51,58.53,168401.0,44.7964,44.7964,44.7429,44.7582,168401.0
2017-02-13 10:20:00,58.53,58.58,58.5,58.58,112918.0,44.7582,44.7964,44.7352,44.7964,112918.0
2017-02-13 10:25:00,58.58,58.58,58.41,58.53,184364.0,44.7964,44.7964,44.6664,44.7582,184364.0
2017-02-13 10:30:00,58.54,58.63,58.52,58.63,180873.0,44.7658,44.8346,44.7505,44.8346,180873.0
2017-02-13 10:35:00,58.63,58.66,58.53,58.61,311525.0,44.8346,44.8576,44.7582,44.8193,311525.0
2017-02-13 10:40:00,58.61,58.67,58.59,58.66,268598.0,44.8193,44.8652,44.804,44.8576,268598.0
2017-02-13 10:45:00,58.67,58.71,58.65,58.66,273397.0,44.8652,44.8958,44.8499,44.8576,273397.0
2017-02-13 10:50:00,58.67,58.7,58.63,58.7,225611.0,44.8652,44.8882,44.8346,44.8882,225611.0
2017-02-13 10:55:00,58.7,58.73,58.66,58.73,257658.0,44.8882,44.9111,44.8576,44.9111,257658.0
2017-02-13 11:00:00,58.73,58.76,58.7,58.73,200912.0,44.9111,44.934,44.8882,44.9111,200912.0
2017-02-13 11:05:00,58.73,58.74,58.68,58.69,316312.0,44.9111,44.9187,44.8729,44.8805,316312.0
2017-02-13 11:10:00,58.68,58.7,58.63,58.69,166211.0,44.8729,44.8882,44.8346,44.8805,166211.0
2017-02-13 11:15:00,58.69,58.71,58.63,58.64,143899.0,44.8805,44.8958,44.8346,44.8423,143899.0
2017-02-13 11:20:00,58.64,58.69,58.63,58.68,110571.0,44.8423,44.8805,44.8346,44.8729,110571.0
2017-02-13 11:25:00,58.68,58.8,58.67,58.79,376877.0,44.8729,44.9646,44.8652,44.957,376877.0
2017-02-13 11:30:00,58.79,58.8,58.71,58.76,311989.0,44.957,44.9646,44.8958,44.934,311989.0
2017-02-13 11:35:00,58.76,58.8,58.74,58.78,174137.0,44.934,44.9646,44.9187,44.9493,174137.0
2017-02-13 11:40:00,58.79,58.89,58.76,58.87,245070.0,44.957,45.0335,44.934,45.0182,245070.0
2017-02-13 11:45:00,58.87,58.95,58.86,58.88,365078.0,45.0182,45.0793,45.0105,45.0258,365078.0
2017-02-13 11:50:00,58.88,58.95,58.87,58.92,198225.0,45.0258,45.0793,45.0182,45.0564,198225.0
2017-02-13 11:55:00,58.92,58.92,58.84,58.87,201252.0,45.0564,45.0564,44.9952,45.0182,201252.0
2017-02-13 12:00:00,58.87,58.94,58.84,58.94,229401.0,45.0182,45.0717,44.9952,45.0717,229401.0
2017-02-13 12:05:00,58.93,59.06,58.91,59.03,564823.0,45.064,45.1635,45.0487,45.1405,564823.0
2017-02-13 12:10:00,59.02,59.02,58.96,58.99,238347.0,45.1329,45.1329,45.087,45.1099,238347.0
2017-02-13 12:15:00,58.99,59.0,58.93,58.99,156428.0,45.1099,45.1176,45.064,45.1099,156428.0
2017-02-13 12:20:00,58.98,59.03,58.98,59.03,373792.0,45.1023,45.1405,45.1023,45.1405,373792.0
2017-02-13 12:25:00,59.03,59.1,59.02,59.1,172388.0,45.1405,45.194,45.1329,45.194,172388.0
2017-02-13 12:30:00,59.1,59.25,59.09,59.19,339104.0,45.194,45.3087,45.1864,45.2629,339104.0
2017-02-13 12:35:00,59.19,59.21,59.12,59.14,170494.0,45.2629,45.2782,45.2093,45.2246,170494.0
2017-02-13 12:40:00,59.14,59.14,59.09,59.1,178340.0,45.2246,45.2246,45.1864,45.194,178340.0
2017-02-13 12:45:00,59.11,59.13,59.07,59.09,159741.0,45.2017,45.217,45.1711,45.1864,159741.0
2017-02-13 12:50:00,59.08,59.19,59.07,59.12,189370.0,45.1787,45.2629,45.1711,45.2093,189370.0
2017-02-13 12:55:00,59.13,59.14,59.1,59.11,82193.0,45.217,45.2246,45.194,45.2017,82193.0
2017-02-13 13:00:00,59.11,59.13,59.07,59.1,102974.0,45.2017,45.217,45.1711,45.194,102974.0
2017-02-13 13:05:00,59.1,59.14,59.09,59.14,127472.0,45.194,45.2246,45.1864,45.2246,127472.0
2017-02-13 13:10:00,59.14,59.2,59.12,59.18,128721.0,45.2246,45.2705,45.2093,45.2552,128721.0
2017-02-13 13:15:00,59.18,59.21,59.16,59.2,210263.0,45.2552,45.2782,45.2399,45.2705,210263.0
2017-02-13 13:20:00,59.2,59.27,59.2,59.24,264736.0,45.2705,45.324,45.2705,45.3011,264736.0
2017-02-13 13:25:00,59.24,59.26,59.2,59.24,153986.0,45.3011,45.3164,45.2705,45.3011,153986.0
2017-02-13 13:30:00,59.24,59.36,59.22,59.35,260962.0,45.3011,45.3929,45.2858,45.3852,260962.0
2017-02-13 13:35:00,59.35,59.37,59.33,59.35,144652.0,45.3852,45.4005,45.3699,45.3852,144652.0
2017-02-13 13:40:00,59.34,59.36,59.28,59.3,121152.0,45.3776,45.3929,45.3317,45.347,121152.0
2017-02-13 13:45:00,59.3,59.31,59.26,59.29,97251.0,45.347,45.3546,45.3164,45.3393,97251.0
2017-02-13 13:50:00,59.29,59.29,59.19,59.23,138128.0,45.3393,45.3393,45.2629,45.2935,138128.0
2017-02-13 13:55:00,59.23,59.24,59.17,59.19,123989.0,45.2935,45.3011,45.2476,45.2629,123989.0
2017-02-13 14:00:00,59.2,59.21,59.11,59.12,216286.0,45.2705,45.2782,45.2017,45.2093,216286.0
2017-02-13 14:05:00,59.12,59.23,59.11,59.21,227162.0,45.2093,45.2935,45.2017,45.2782,227162.0
2017-02-13 14:10:00,59.22,59.25,59.2,59.21,86946.0,45.2858,45.3087,45.2705,45.2782,86946.0
2017-02-13 14:15:00,59.21,59.22,59.07,59.11,217637.0,45.2782,45.2858,45.1711,45.2017,217637.0
2017-02-13 14:20:00,59.11,59.11,59.02,59.06,241639.0,45.2017,45.2017,45.1329,45.1635,241639.0
2017-02-13 14:25:00,59.07,59.12,59.03,59.05,141779.0,45.1711,45.2093,45.1405,45.1558,141779.0
2017-02-13 14:30:00,59.05,59.07,58.97,58.98,191694.0,45.1558,45.1711,45.0946,45.1023,191694.0
2017-02-13 14:35:00,58.98,58.99,58.94,58.95,162503.0,45.1023,45.1099,45.0717,45.0793,162503.0
2017-02-13 14:40:00,58.95,59.01,58.92,59.0,214489.0,45.0793,45.1252,45.0564,45.1176,214489.0
2017-02-13 14:45:00,59.01,59.04,58.93,58.93,197574.0,45.1252,45.1482,45.064,45.064,197574.0
2017-02-13 14:50:00,58.94,59.01,58.92,58.93,109436.0,45.0717,45.1252,45.0564,45.064,109436.0
2017-02-13 14:55:00,58.92,58.97,58.86,58.86,307903.0,45.0564,45.0946,45.0105,45.0105,307903.0
2017-02-13 15:00:00,58.86,58.87,58.83,58.85,185855.0,45.0105,45.0182,44.9876,45.0029,185855.0
2017-02-13 15:05:00,58.84,58.87,58.78,58.84,343942.0,44.9952,45.0182,44.9493,44.9952,343942.0
2017-02-13 15:10:00,58.85,58.87,58.83,58.87,140249.0,45.0029,45.0182,44.9876,45.0182,140249.0
2017-02-13 15:15:00,58.86,58.87,58.81,58.86,174517.0,45.0105,45.0182,44.9723,45.0105,174517.0
2017-02-13 15:20:00,58.86,58.89,58.77,58.78,251857.0,45.0105,45.0335,44.9417,44.9493,251857.0
2017-02-13 15:25:00,58.78,58.79,58.72,58.76,400105.0,44.9493,44.957,44.9035,44.934,400105.0
2017-02-13 15:30:00,58.77,58.91,58.76,58.91,491877.0,44.9417,45.0487,44.934,45.0487,491877.0
2017-02-13 15:35:00,58.91,58.97,58.86,58.95,354584.0,45.0487,45.0946,45.0105,45.0793,354584.0
2017-02-13 15:40:00,58.95,59.06,58.91,59.06,511511.0,45.0793,45.1635,45.0487,45.1635,511511.0
2017-02-13 15:45:00,59.05,59.06,58.99,59.0,514211.0,45.1558,45.1635,45.1099,45.1176,514211.0
2017-02-13 15:50:00,59.0,59.09,58.98,58.99,838559.0,45.1176,45.1864,45.1023,45.1099,838559.0
2017-02-13 15:55:00,58.98,59.1,58.93,58.94,1119899.0,45.1023,45.194,45.064,45.0717,1119899.0
2017-02-14 09:30:00,59.0,59.37,58.96,59.19,610268.0,45.1176,45.4005,45.087,45.2629,610268.0
2017-02-14 09:35:00,59.18,59.24,59.13,59.22,516810.0,45.2552,45.3011,45.217,45.2858,516810.0
2017-02-14 09:40:00,59.22,59.22,58.93,58.94,411137.0,45.2858,45.2858,45.064,45.0717,411137.0
2017-02-14 09:45:00,58.93,59.0,58.75,58.79,276332.0,45.064,45.1176,44.9264,44.957,276332.0
2017-02-14 09:50:00,58.79,58.91,58.78,58.83,153964.0,44.957,45.0487,44.9493,44.9876,153964.0
2017-02-14 09:55:00,58.83,58.89,58.81,58.86,118627.0,44.9876,45.0335,44.9723,45.0105,118627.0
2017-02-14 10:00:00,58.86,59.36,58.85,59.22,752384.0,45.0105,45.3929,45.0029,45.2858,752384.0
2017-02-14 10:05:00,59.21,59.39,59.18,59.34,553714.0,45.2782,45.4158,45.2552,45.3776,553714.0
2017-02-14 10:10:00,59.34,59.56,59.31,59.54,593094.0,45.3776,45.5458,45.3546,45.5305,593094.0
2017-02-14 10:15:00,59.54,59.74,59.51,59.62,542410.0,45.5305,45.6835,45.5076,45.5917,542410.0
2017-02-14 10:20:00,59.62,59.65,59.44,59.46,372401.0,45.5917,45.6146,45.454,45.4693,372401.0
2017-02-14 10:25:00,59.45,59.53,59.33,59.44,192360.0,45.4617,45.5229,45.3699,45.454,192360.0
2017-02-14 10:30:00,59.45,59.64,59.44,59.57,267856.0,45.4617,45.607,45.454,45.5535,267856.0
2017-02-14 10:35:00,59.58,59.59,59.36,59.51,254112.0,45.5611,45.5687,45.3929,45.5076,254112.0
2017-02-14 10:40:00,59.51,59.67,59.48,59.67,295774.0,45.5076,45.6299,45.4846,45.6299,295774.0
2017-02-14 10:45:00,59.66,59.84,59.63,59.83,371578.0,45.6223,45.7599,45.5993,45.7523,371578.0
2017-02-14 10:50:00,59.83,59.92,59.77,59.83,353883.0,45.7523,45.8211,45.7064,45.7523,353883.0
2017-02-14 10:55:00,59.83,59.9,59.77,59.83,212715.0,45.7523,45.8058,45.7064,45.7523,212715.0
2017-02-14 11:00:00,59.82,59.82,59.7,59.75,217763.0,45.7446,45.7446,45.6529,45.6911,217763.0
2017-02-14 11:05:00,59.74,59.77,59.54,59.64,289755.0,45.6835,45.7064,45.5305,45.607,289755.0
2017-02-14 11:10:00,59.64,59.84,59.64,59.83,197326.0,45.607,45.7599,45.607,45.7523,197326.0
2017-02-14 11:15:00,59.84,59.92,59.8,59.87,230514.0,45.7599,45.8211,45.7293,45.7829,230514.0
2017-02-14 11:20:00,59.87,59.89,59.79,59.84,210065.0,45.7829,45.7982,45.7217,45.7599,210065.0
2017-02-14 11:25:00,59.84,59.84,59.76,59.82,134188.0,45.7599,45.7599,45.6987,45.7446,134188.0
2017-02-14 11:30:00,59.82,59.84,59.78,59.82,173956.0,45.7446,45.7599,45.714,45.7446,173956.0
2017-02-14 11:35:00,59.82,59.83,59.78,59.79,156286.0,45.7446,45.7523,45.714,45.7217,156286.0
2017-02-14 11:40:00,59.79,59.81,59.68,59.73,236420.0,45.7217,45.737,45.6376,45.6758,236420.0
2017-02-14 11:45:00,59.73,59.75,59.65,59.67,138902.0,45.6758,45.6911,45.6146,45.6299,138902.0
2017-02-14 11:50:00,59.67,59.73,59.62,59.71,115326.0,45.6299,45.6758,45.5917,45.6605,115326.0
2017-02-14 11:55:00,59.7,59.82,59.7,59.76,123383.0,45.6529,45.7446,45.6529,45.6987,123383.0
2017-02-14 12:00:00,59.77,59.81,59.71,59.77,157604.0,45.7064,45.737,45.6605,45.7064,157604.0
2017-02-14 12:05:00,59.77,59.78,59.69,59.7,176725.0,45.7064,45.714,45.6452,45.6529,176725.0
2017-02-14 12:10:00,59.71,59.74,59.64,59.64,137834.0,45.6605,45.6835,45.607,45.607,137834.0
2017-02-14 12:15:00,59.65,59.69,59.63,59.66,104691.0,45.6146,45.6452,45.5993,45.6223,104691.0
2017-02-14 12:20:00,59.66,59.7,59.64,59.68,111392.0,45.6223,45.6529,45.607,45.6376,111392.0
2017-02-14 12:25:00,59.68,59.69,59.62,59.67,181044.0,45.6376,45.6452,45.5917,45.6299,181044.0
2017-02-14 12:30:00,59.66,59.77,59.65,59.76,100560.0,45.6223,45.7064,45.6146,45.6987,100560.0
2017-02-14 12:35:00,59.75,59.77,59.68,59.7,152870.0,45.6911,45.7064,45.6376,45.6529,152870.0
2017-02-14 12:40:00,59.71,59.78,59.7,59.77,99858.0,45.6605,45.714,45.6529,45.7064,99858.0
2017-02-14 12:45:00,59.77,59.78,59.7,59.72,88802.0,45.7064,45.714,45.6529,45.6682,88802.0
2017-02-14 12:50:00,59.72,59.85,59.72,59.82,163003.0,45.6682,45.7676,45.6682,45.7446,163003.0
2017-02-14 12:55:00,59.82,59.9,59.81,59.89,222736.0,45.7446,45.8058,45.737,45.7982,222736.0
2017-02-14 13:00:00,59.89,59.96,59.85,59.96,159056.0,45.7982,45.8517,45.7676,45.8517,159056.0
2017-02-14 13:05:00,59.95,59.99,59.92,59.98,199669.0,45.844,45.8746,45.8211,45.867,199669.0
2017-02-14 13:10:00,59.99,60.1,59.98,60.04,768212.0,45.8746,45.9587,45.867,45.9129,768212.0
2017-02-14 13:15:00,60.03,60.05,59.89,59.9,254029.0,45.9052,45.9205,45.7982,45.8058,254029.0
2017-02-14 13:20:00,59.9,59.94,59.88,59.91,134698.0,45.8058,45.8364,45.7905,45.8135,134698.0
2017-02-14 13:25:00,59.91,59.96,59.9,59.94,128885.0,45.8135,45.8517,45.8058,45.8364,128885.0
2017-02-14 13:30:00,59.94,59.95,59.86,59.87,119339.0,45.8364,45.844,45.7752,45.7829,119339.0
2017-02-14 13:35:00,59.86,59.91,59.86,59.91,81640.0,45.7752,45.8135,45.7752,45.8135,81640.0
2017-02-14 13:40:00,59.9,59.95,59.88,59.9,156816.0,45.8058,45.844,45.7905,45.8058,156816.0
2017-02-14 13:45:00,59.91,59.92,59.85,59.88,134231.0,45.8135,45.8211,45.7676,45.7905,134231.0
2017-02-14 13:50:00,59.89,59.95,59.88,59.94,99201.0,45.7982,45.844,45.7905,45.8364,99201.0
2017-02-14 13:55:00,59.94,59.99,59.92,59.93,221076.0,45.8364,45.8746,45.8211,45.8287,221076.0
2017-02-14 14:00:00,59.93,59.96,59.9,59.93,120657.0,45.8287,45.8517,45.8058,45.8287,120657.0
2017-02-14 14:05:00,59.93,60.04,59.92,60.02,167471.0,45.8287,45.9129,45.8211,45.8976,167471.0
2017-02-14 14:10:00,60.02,60.07,60.01,60.06,127407.0,45.8976,45.9358,45.8899,45.9282,127407.0
2017-02-14 14:15:00,60.05,60.08,60.02,60.04,176120.0,45.9205,45.9435,45.8976,45.9129,176120.0
2017-02-14 14:20:00,60.04,60.11,60.03,60.1,228896.0,45.9129,45.9664,45.9052,45.9587,228896.0
2017-02-14 14:25:00,60.09,60.11,60.04,60.08,146896.0,45.9511,45.9664,45.9129,45.9435,146896.0
2017-02-14 14:30:00,60.07,60.08,59.99,59.99,239990.0,45.9358,45.9435,45.8746,45.8746,239990.0
2017-02-14 14:35:00,60.0,60.02,59.98,60.02,110096.0,45.8823,45.8976,45.867,45.8976,110096.0
2017-02-14 14:40:00,60.02,60.08,60.0,60.05,155256.0,45.8976,45.9435,45.8823,45.9205,155256.0
2017-02-14 14:45:00,60.05,60.06,59.95,59.97,220714.0,45.9205,45.9282,45.844,45.8593,220714.0
2017-02-14 14:50:00,59.96,60.0,59.93,59.93,122045.0,45.8517,45.8823,45.8287,45.8287,122045.0
2017-02-14 14:55:00,59.92,59.98,59.92,59.97,96032.0,45.8211,45.867,45.8211,45.8593,96032.0
2017-02-14 15:00:00,59.97,60.0,59.9,59.91,229366.0,45.8593,45.8823,45.8058,45.8135,229366.0
2017-02-14 15:05:00,59.9,59.93,59.9,59.9,107805.0,45.8058,45.8287,45.8058,45.8058,107805.0
2017-02-14 15:10:00,59.9,59.91,59.83,59.88,296178.0,45.8058,45.8135,45.7523,45.7905,296178.0
2017-02-14 15:15:00,59.88,59.93,59.87,59.87,149168.0,45.7905,45.8287,45.7829,45.7829,149168.0
2017-02-14 15:20:00,59.88,59.94,59.86,59.92,125235.0,45.7905,45.8364,45.7752,45.8211,125235.0
2017-02-14 15:25:00,59.91,59.93,59.86,59.87,246948.0,45.8135,45.8287,45.7752,45.7829,246948.0
2017-02-14 15:30:00,59.88,59.92,59.85,59.87,175554.0,45.7905,45.8211,45.7676,45.7829,175554.0
2017-02-14 15:35:00,59.87,59.9,59.82,59.89,372940.0,45.7829,45.8058,45.7446,45.7982,372940.0
2017-02-14 15:40:00,59.89,59.95,59.88,59.91,254930.0,45.7982,45.844,45.7905,45.8135,254930.0
2017-02-14 15:45:00,59.91,59.93,59.84,59.86,604925.0,45.8135,45.8287,45.7599,45.7752,604925.0
2017-02-14 15:50:00,59.86,59.88,59.8,59.82,568208.0,45.7752,45.7905,45.7293,45.7446,568208.0
2017-02-14 15:55:00,59.82,59.84,59.73,59.81,1224696.0,45.7446,45.7599,45.6758,45.737,1224696.0
2017-02-15 09:30:00,60.16,60.16,59.7,60.07,884658.0,46.0046,46.0046,45.6529,45.9358,884658.0
2017-02-15 09:35:00,60.05,60.23,59.95,59.98,668509.0,45.9205,46.0582,45.844,45.867,668509.0
2017-02-15 09:40:00,59.99,60.11,59.79,60.09,425184.0,45.8746,45.9664,45.7217,45.9511,425184.0
2017-02-15 09:45:00,60.12,60.28,60.11,60.27,432112.0,45.974,46.0964,45.9664,46.0887,432112.0
2017-02-15 09:50:00,60.27,60.33,60.22,60.3,315595.0,46.0887,46.1346,46.0505,46.1117,315595.0
2017-02-15 09:55:00,60.3,60.38,60.24,60.33,456724.0,46.1117,46.1729,46.0658,46.1346,456724.0
2017-02-15 10:00:00,60.32,60.33,60.2,60.3,281136.0,46.127,46.1346,46.0352,46.1117,281136.0
2017-02-15 10:05:00,60.29,60.33,60.09,60.12,421933.0,46.104,46.1346,45.9511,45.974,421933.0
2017-02-15 10:10:00,60.13,60.15,60.0,60.14,302736.0,45.9817,45.997,45.8823,45.9893,302736.0
2017-02-15 10:15:00,60.15,60.18,60.08,60.13,189001.0,45.997,46.0199,45.9435,45.9817,189001.0
2017-02-15 10:20:00,60.13,60.13,60.0,60.02,122754.0,45.9817,45.9817,45.8823,45.8976,122754.0
2017-02-15 10:25:00,60.02,60.18,59.98,60.17,317048.0,45.8976,46.0199,45.867,46.0123,317048.0
2017-02-15 10:30:00,60.17,60.2,59.99,60.19,405159.0,46.0123,46.0352,45.8746,46.0276,405159.0
2017-02-15 10:35:00,60.19,60.26,60.15,60.2,362952.0,46.0276,46.0811,45.997,46.0352,362952.0
2017-02-15 10:40:00,60.2,60.35,60.19,60.33,199079.0,46.0352,46.1499,46.0276,46.1346,199079.0
2017-02-15 10:45:00,60.33,60.47,60.32,60.44,432550.0,46.1346,46.2417,46.127,46.2187,432550.0
2017-02-15 10:50:00,60.44,60.48,60.41,60.46,374973.0,46.2187,46.2493,46.1958,46.234,374973.0
2017-02-15 10:55:00,60.47,60.67,60.46,60.67,894084.0,46.2417,46.3946,46.234,46.3946,894084.0
2017-02-15 11:00:00,60.66,60.66,60.55,60.61,307867.0,46.387,46.387,46.3029,46.3487,307867.0
2017-02-15 11:05:00,60.6,60.75,60.6,60.69,420467.0,46.3411,46.4558,46.3411,46.4099,420467.0
2017-02-15 11:10:00,60.68,60.7,60.63,60.66,328193.0,46.4023,46.4176,46.364,46.387,328193.0
2017-02-15 11:15:00,60.67,60.75,60.65,60.68,249766.0,46.3946,46.4558,46.3793,46.4023,249766.0
2017-02-15 11:20:00,60.71,60.75,60.64,60.74,175072.0,46.4252,46.4558,46.3717,46.4482,175072.0
2017-02-15 11:25:00,60.74,60.79,60.73,60.77,200513.0,46.4482,46.4864,46.4405,46.4711,200513.0
2017-02-15 11:30:00,60.76,60.82,60.67,60.69,298316.0,46.4635,46.5093,46.3946,46.4099,298316.0
2017-02-15 11:35:00,60.69,60.71,60.53,60.54,219669.0,46.4099,46.4252,46.2876,46.2952,219669.0
2017-02-15 11:40:00,60.54,60.54,60.38,60.41,357182.0,46.2952,46.2952,46.1729,46.1958,357182.0
2017-02-15 11:45:00,60.43,60.48,60.38,60.45,192257.0,46.2111,46.2493,46.1729,46.2264,192257.0
2017-02-15 11:50:00,60.46,60.57,60.45,60.55,193474.0,46.234,46.3182,46.2264,46.3029,193474.0
2017-02-15 11:55:00,60.55,60.6,60.52,60.54,127693.0,46.3029,46.3411,46.2799,46.2952,127693.0
2017-02-15 12:00:00,60.54,60.68,60.53,60.61,232323.0,46.2952,46.4023,46.2876,46.3487,232323.0
2017-02-15 12:05:00,60.62,60.66,60.57,60.58,112477.0,46.3564,46.387,46.3182,46.3258,112477.0
2017-02-15 12:10:00,60.57,60.64,60.56,60.63,96723.0,46.3182,46.3717,46.3105,46.364,96723.0
2017-02-15 12:15:00,60.63,60.64,60.51,60.56,175963.0,46.364,46.3717,46.2723,46.3105,175963.0
2017-02-15 12:20:00,60.56,60.66,60.56,60.66,312986.0,46.3105,46.387,46.3105,46.387,312986.0
2017-02-15 12:25:00,60.65,60.71,60.64,60.66,115999.0,46.3793,46.4252,46.3717,46.387,115999.0
2017-02-15 12:30:00,60.67,60.68,60.61,60.63,87358.0,46.3946,46.4023,46.3487,46.364,87358.0
2017-02-15 12:35:00,60.63,60.67,60.61,60.65,151486.0,46.364,46.3946,46.3487,46.3793,151486.0
2017-02-15 12:40:00,60.65,60.71,60.61,60.71,124824.0,46.3793,46.4252,46.3487,46.4252,124824.0
2017-02-15 12:45:00,60.71,60.73,60.67,60.67,166228.0,46.4252,46.4405,46.3946,46.3946,166228.0
2017-02-15 12:50:00,60.67,60.77,60.65,60.75,66966.0,46.3946,46.4711,46.3793,46.4558,66966.0
2017-02-15 12:55:00,60.76,60.77,60.68,60.69,76183.0,46.4635,46.4711,46.4023,46.4099,76183.0
2017-02-15 13:00:00,60.7,60.78,60.68,60.77,102044.0,46.4176,46.4787,46.4023,46.4711,102044.0
2017-02-15 13:05:00,60.78,60.79,60.67,60.68,154611.0,46.4787,46.4864,46.3946,46.4023,154611.0
2017-02-15 13:10:00,60.7,60.71,60.59,60.6,132715.0,46.4176,46.4252,46.3335,46.3411,132715.0
2017-02-15 13:15:00,60.61,60.69,60.6,60.67,131861.0,46.3487,46.4099,46.3411,46.3946,131861.0
2017-02-15 13:20:00,60.67,60.67,60.64,60.66,111133.0,46.3946,46.3946,46.3717,46.387,111133.0
2017-02-15 13:25:00,60.65,60.66,60.6,60.62,59744.0,46.3793,46.387,46.3411,46.3564,59744.0
2017-02-15 13:30:00,60.61,60.68,60.61,60.65,155971.0,46.3487,46.4023,46.3487,46.3793,155971.0
2017-02-15 13:35:00,60.65,60.69,60.59,60.6,123421.0,46.3793,46.4099,46.3335,46.3411,123421.0
2017-02-15 13:40:00,60.62,60.69,60.6,60.68,107506.0,46.3564,46.4099,46.3411,46.4023,107506.0
2017-02-15 13:45:00,60.68,60.72,60.66,60.71,202351.0,46.4023,46.4329,46.387,46.4252,202351.0
2017-02-15 13:50:00,60.71,60.81,60.71,60.78,277672.0,46.4252,46.5017,46.4252,46.4787,277672.0
2017-02-15 13:55:00,60.78,60.86,60.78,60.83,285833.0,46.4787,46.5399,46.4787,46.517,285833.0
2017-02-15 14:00:00,60.82,60.87,60.76,60.85,187900.0,46.5093,46.5476,46.4635,46.5323,187900.0
2017-02-15 14:05:00,60.86,60.87,60.72,60.72,161997.0,46.5399,46.5476,46.4329,46.4329,161997.0
2017-02-15 14:10:00,60.73,60.74,60.67,60.67,114840.0,46.4405,46.4482,46.3946,46.3946,114840.0
2017-02-15 14:15:00,60.67,60.69,60.63,60.65,99776.0,46.3946,46.4099,46.364,46.3793,99776.0
2017-02-15 14:20:00,60.65,60.73,60.64,60.73,69011.0,46.3793,46.4405,46.3717,46.4405,69011.0
2017-02-15 14:25:00,60.74,60.78,60.7,60.73,116274.0,46.4482,46.4787,46.4176,46.4405,116274.0
2017-02-15 14:30:00,60.72,60.72,60.66,60.72,102923.0,46.4329,46.4329,46.387,46.4329,102923.0
2017-02-15 14:35:00,60.72,60.78,60.69,60.71,166223.0,46.4329,46.4787,46.4099,46.4252,166223.0
2017-02-15 14:40:00,60.7,60.81,60.7,60.77,148440.0,46.4176,46.5017,46.4176,46.4711,148440.0
2017-02-15 14:45:00,60.78,60.81,60.73,60.75,169480.0,46.4787,46.5017,46.4405,46.4558,169480.0
2017-02-15 14:50:00,60.74,60.81,60.74,60.76,103790.0,46.4482,46.5017,46.4482,46.4635,103790.0
2017-02-15 14:55:00,60.76,60.8,60.73,60.79,119176.0,46.4635,46.494,46.4405,46.4864,119176.0
2017-02-15 15:00:00,60.8,60.82,60.72,60.74,171243.0,46.494,46.5093,46.4329,46.4482,171243.0
2017-02-15 15:05:00,60.73,60.75,60.66,60.67,172753.0,46.4405,46.4558,46.387,46.3946,172753.0
2017-02-15 15:10:00,60.66,60.73,60.65,60.72,316675.0,46.387,46.4405,46.3793,46.4329,316675.0
2017-02-15 15:15:00,60.72,60.74,60.67,60.69,325103.0,46.4329,46.4482,46.3946,46.4099,325103.0
2017-02-15 15:20:00,60.69,60.7,60.65,60.66,237767.0,46.4099,46.4176,46.3793,46.387,237767.0
2017-02-15 15:25:00,60.66,60.67,60.49,60.51,525724.0,46.387,46.3946,46.257,46.2723,525724.0
2017-02-15 15:30:00,60.5,60.56,60.45,60.45,465403.0,46.2646,46.3105,46.2264,46.2264,465403.0
2017-02-15 15:35:00,60.47,60.54,60.43,60.51,290805.0,46.2417,46.2952,46.2111,46.2723,290805.0
2017-02-15 15:40:00,60.51,60.58,60.45,60.45,276483.0,46.2723,46.3258,46.2264,46.2264,276483.0
2017-02-15 15:45:00,60.46,60.49,60.44,60.48,290015.0,46.234,46.257,46.2187,46.2493,290015.0
2017-02-15 15:50:00,60.48,60.49,60.37,60.4,676003.0,46.2493,46.257,46.1652,46.1882,676003.0
2017-02-15 15:55:00,60.4,60.49,60.4,60.48,808458.0,46.1882,46.257,46.1882,46.2493,808458.0
2017-02-16 09:30:00,60.35,60.41,60.27,60.37,478160.0,46.1499,46.1958,46.0887,46.1652,478160.0
2017-02-16 09:35:00,60.37,60.42,60.18,60.39,340296.0,46.1652,46.2035,46.0199,46.1805,340296.0
2017-02-16 09:40:00,60.38,60.5,60.36,60.44,336507.0,46.1729,46.2646,46.1576,46.2187,336507.0
2017-02-16 09:45:00,60.44,60.45,60.24,60.25,270512.0,46.2187,46.2264,46.0658,46.0735,270512.0
2017-02-16 09:50:00,60.25,60.25,60.06,60.1,234402.0,46.0735,46.0735,45.9282,45.9587,234402.0
2017-02-16 09:55:00,60.09,60.18,60.08,60.1,228934.0,45.9511,46.0199,45.9435,45.9587,228934.0
2017-02-16 10:00:00,60.1,60.1,59.92,59.98,339049.0,45.9587,45.9587,45.8211,45.867,339049.0
2017-02-16 10:05:00,59.97,60.21,59.92,60.2,276028.0,45.8593,46.0429,45.8211,46.0352,276028.0
2017-02-16 10:10:00,60.21,60.22,59.96,59.96,206816.0,46.0429,46.0505,45.8517,45.8517,206816.0
2017-02-16 10:15:00,59.97,60.05,59.93,59.95,277012.0,45.8593,45.9205,45.8287,45.844,277012.0
2017-02-16 10:20:00,59.95,60.07,59.95,60.05,168255.0,45.844,45.9358,45.844,45.9205,168255.0
2017-02-16 10:25:00,60.07,60.1,60.0,60.06,101493.0,45.9358,45.9587,45.8823,45.9282,101493.0
2017-02-16 10:30:00,60.06,60.26,60.06,60.26,191003.0,45.9282,46.0811,45.9282,46.0811,191003.0
2017-02-16 10:35:00,60.25,60.32,60.2,60.23,168791.0,46.0735,46.127,46.0352,46.0582,168791.0
2017-02-16 10:40:00,60.23,60.35,60.23,60.29,146089.0,46.0582,46.1499,46.0582,46.104,146089.0
2017-02-16 10:45:00,60.29,60.29,60.06,60.06,196334.0,46.104,46.104,45.9282,45.9282,196334.0
2017-02-16 10:50:00,60.06,60.1,59.85,59.87,406086.0,45.9282,45.9587,45.7676,45.7829,406086.0
2017-02-16 10:55:00,59.87,59.98,59.84,59.98,259417.0,45.7829,45.867,45.7599,45.867,259417.0
2017-02-16 11:00:00,59.97,60.0,59.89,59.94,157774.0,45.8593,45.8823,45.7982,45.8364,157774.0
2017-02-16 11:05:00,59.95,59.99,59.8,59.86,209293.0,45.844,45.8746,45.7293,45.7752,209293.0
2017-02-16 11:10:00,59.86,59.86,59.76,59.86,216232.0,45.7752,45.7752,45.6987,45.7752,216232.0
2017-02-16 11:15:00,59.85,59.95,59.83,59.85,199150.0,45.7676,45.844,45.7523,45.7676,199150.0
2017-02-16 11:20:00,59.85,59.98,59.85,59.95,141520.0,45.7676,45.867,45.7676,45.844,141520.0
2017-02-16 11:25:00,59.95,59.98,59.87,59.91,152659.0,45.844,45.867,45.7829,45.8135,152659.0
2017-02-16 11:30:00,59.91,60.07,59.88,60.05,210038.0,45.8135,45.9358,45.7905,45.9205,210038.0
2017-02-16 11:35:00,60.06,60.06,59.92,59.96,118399.0,45.9282,45.9282,45.8211,45.8517,118399.0
2017-02-16 11:40:00,59.95,60.02,59.93,60.02,102609.0,45.844,45.8976,45.8287,45.8976,102609.0
2017-02-16 11:45:00,60.02,60.03,59.96,60.01,249937.0,45.8976,45.9052,45.8517,45.8899,249937.0
2017-02-16 11:50:00,60.0,60.04,59.94,59.97,203201.0,45.8823,45.9129,45.8364,45.8593,203201.0
2017-02-16 11:55:00,59.97,60.0,59.91,59.99,94379.0,45.8593,45.8823,45.8135,45.8746,94379.0
2017-02-16 12:00:00,59.99,60.04,59.93,59.94,99108.0,45.8746,45.9129,45.8287,45.8364,99108.0
2017-02-16 12:05:00,59.95,59.96,59.85,59.86,139229.0,45.844,45.8517,45.7676,45.7752,139229.0
2017-02-16 12:10:00,59.87,59.91,59.84,59.85,143609.0,45.7829,45.8135,45.7599,45.7676,143609.0
2017-02-16 12:15:00,59.84,59.98,59.78,59.97,242850.0,45.7599,45.867,45.714,45.8593,242850.0
2017-02-16 12:20:00,59.98,60.04,59.98,60.03,171146.0,45.867,45.9129,45.867,45.9052,171146.0
2017-02-16 12:25:00,60.02,60.07,60.01,60.05,92646.0,45.8976,45.9358,45.8899,45.9205,92646.0
2017-02-16 12:30:00,60.05,60.1,60.0,60.1,254034.0,45.9205,45.9587,45.8823,45.9587,254034.0
2017-02-16 12:35:00,60.1,60.16,60.06,60.12,146082.0,45.9587,46.0046,45.9282,45.974,146082.0
2017-02-16 12:40:00,60.12,60.17,60.1,60.13,107843.0,45.974,46.0123,45.9587,45.9817,107843.0
2017-02-16 12:45:00,60.12,60.14,60.07,60.11,108387.0,45.974,45.9893,45.9358,45.9664,108387.0
2017-02-16 12:50:00,60.11,60.2,60.1,60.18,133744.0,45.9664,46.0352,45.9587,46.0199,133744.0
2017-02-16 12:55:00,60.18,60.19,60.05,60.07,171504.0,46.0199,46.0276,45.9205,45.9358,171504.0
2017-02-16 13:00:00,60.06,60.08,59.99,59.99,80295.0,45.9282,45.9435,45.8746,45.8746,80295.0
2017-02-16 13:05:00,59.99,60.1,59.98,60.09,66680.0,45.8746,45.9587,45.867,45.9511,66680.0
2017-02-16 13:10:00,60.11,60.11,60.01,60.05,76039.0,45.9664,45.9664,45.8899,45.9205,76039.0
2017-02-16 13:15:00,60.05,60.1,60.04,60.08,49591.0,45.9205,45.9587,45.9129,45.9435,49591.0
2017-02-16 13:20:00,60.08,60.08,60.01,60.02,69740.0,45.9435,45.9435,45.8899,45.8976,69740.0
2017-02-16 13:25:00,60.03,60.07,59.97,60.04,133045.0,45.9052,45.9358,45.8593,45.9129,133045.0
2017-02-16 13:30:00,60.05,60.05,59.96,60.02,119512.0,45.9205,45.9205,45.8517,45.8976,119512.0
2017-02-16 13:35:00,60.02,60.06,59.98,60.06,84834.0,45.8976,45.9282,45.867,45.9282,84834.0
2017-02-16 13:40:00,60.07,60.07,59.96,59.97,78977.0,45.9358,45.9358,45.8517,45.8593,78977.0
2017-02-16 13:45:00,59.97,60.02,59.93,59.97,110510.0,45.8593,45.8976,45.8287,45.8593,110510.0
2017-02-16 13:50:00,59.97,60.0,59.96,59.99,40902.0,45.8593,45.8823,45.8517,45.8746,40902.0
2017-02-16 13:55:00,60.0,60.07,60.0,60.05,146103.0,45.8823,45.9358,45.8823,45.9205,146103.0
2017-02-16 14:00:00,60.06,60.09,60.01,60.03,75208.0,45.9282,45.9511,45.8899,45.9052,75208.0
2017-02-16 14:05:00,60.02,60.05,60.01,60.03,56626.0,45.8976,45.9205,45.8899,45.9052,56626.0
2017-02-16 14:10:00,60.03,60.09,60.01,60.08,80540.0,45.9052,45.9511,45.8899,45.9435,80540.0
2017-02-16 14:15:00,60.08,60.09,59.96,59.97,135712.0,45.9435,45.9511,45.8517,45.8593,135712.0
2017-02-16 14:20:00,59.96,60.0,59.89,59.91,110937.0,45.8517,45.8823,45.7982,45.8135,110937.0
2017-02-16 14:25:00,59.91,59.99,59.89,59.99,87708.0,45.8135,45.8746,45.7982,45.8746,87708.0
2017-02-16 14:30:00,59.98,60.01,59.96,60.0,84369.0,45.867,45.8899,45.8517,45.8823,84369.0
2017-02-16 14:35:00,60.0,60.0,59.92,59.94,105639.0,45.8823,45.8823,45.8211,45.8364,105639.0
2017-02-16 14:40:00,59.94,60.05,59.93,60.03,82571.0,45.8364,45.9205,45.8287,45.9052,82571.0
2017-02-16 14:45:00,60.03,60.04,59.98,59.98,66730.0,45.9052,45.9129,45.867,45.867,66730.0
2017-02-16 14:50:00,59.99,60.01,59.94,60.0,121867.0,45.8746,45.8899,45.8364,45.8823,121867.0
2017-02-16 14:55:00,60.0,60.08,59.99,60.02,102700.0,45.8823,45.9435,45.8746,45.8976,102700.0
2017-02-16 15:00:00,60.02,60.12,60.01,60.11,144798.0,45.8976,45.974,45.8899,45.9664,144798.0
2017-02-16 15:05:00,60.12,60.12,60.08,60.09,132543.0,45.974,45.974,45.9435,45.9511,132543.0
2017-02-16 15:10:00,60.1,60.13,60.07,60.1,99087.0,45.9587,45.9817,45.9358,45.9587,99087.0
2017-02-16 15:15:00,60.1,60.12,60.07,60.1,114909.0,45.9587,45.974,45.9358,45.9587,114909.0
2017-02-16 15:20:00,60.1,60.21,60.09,60.18,376280.0,45.9587,46.0429,45.9511,46.0199,376280.0
2017-02-16 15:25:00,60.18,60.21,60.16,60.19,152663.0,46.0199,46.0429,46.0046,46.0276,152663.0
2017-02-16 15:30:00,60.19,60.24,60.13,60.24,230581.0,46.0276,46.0658,45.9817,46.0658,230581.0
2017-02-16 15:35:00,60.23,60.29,60.22,60.27,208425.0,46.0582,46.104,46.0505,46.0887,208425.0
2017-02-16 15:40:00,60.26,60.29,60.23,60.28,196082.0,46.0811,46.104,46.0582,46.0964,196082.0
2017-02-16 15:45:00,60.28,60.29,60.24,60.24,232614.0,46.0964,46.104,46.0658,46.0658,232614.0
2017-02-16 15:50:00,60.25,60.31,60.22,60.3,258829.0,46.0735,46.1193,46.0505,46.1117,258829.0
2017-02-16 15:55:00,60.3,60.39,60.29,60.38,814803.0,46.1117,46.1805,46.104,46.1729,814803.0
2017-02-17 09:30:00,59.7,59.84,59.51,59.51,1220224.0,45.6529,45.7599,45.5076,45.5076,1220224.0
2017-02-17 09:35:00,59.52,59.69,59.49,59.52,355122.0,45.5152,45.6452,45.4923,45.5152,355122.0
2017-02-17 09:40:00,59.52,59.59,59.42,59.51,423299.0,45.5152,45.5687,45.4387,45.5076,423299.0
2017-02-17 09:45:00,59.51,59.72,59.49,59.66,445989.0,45.5076,45.6682,45.4923,45.6223,445989.0
2017-02-17 09:50:00,59.66,59.66,59.49,59.51,354438.0,45.6223,45.6223,45.4923,45.5076,354438.0
2017-02-17 09:55:00,59.5,59.54,59.4,59.53,384591.0,45.4999,45.5305,45.4235,45.5229,384591.0
2017-02-17 10:00:00,59.53,59.67,59.45,59.67,229456.0,45.5229,45.6299,45.4617,45.6299,229456.0
2017-02-17 10:05:00,59.66,59.7,59.57,59.59,215915.0,45.6223,45.6529,45.5535,45.5687,215915.0
2017-02-17 10:10:00,59.59,59.68,59.56,59.61,186378.0,45.5687,45.6376,45.5458,45.584,186378.0
2017-02-17 10:15:00,59.62,59.75,59.59,59.66,194306.0,45.5917,45.6911,45.5687,45.6223,194306.0
2017-02-17 10:20:00,59.65,59.75,59.64,59.73,235921.0,45.6146,45.6911,45.607,45.6758,235921.0
2017-02-17 10:25:00,59.73,59.82,59.69,59.8,256367.0,45.6758,45.7446,45.6452,45.7293,256367.0
2017-02-17 10:30:00,59.8,59.83,59.63,59.65,303711.0,45.7293,45.7523,45.5993,45.6146,303711.0
2017-02-17 10:35:00,59.64,59.66,59.52,59.58,375291.0,45.607,45.6223,45.5152,45.5611,375291.0
2017-02-17 10:40:00,59.58,59.62,59.53,59.61,271271.0,45.5611,45.5917,45.5229,45.584,271271.0
2017-02-17 10:45:00,59.6,59.72,59.59,59.65,186113.0,45.5764,45.6682,45.5687,45.6146,186113.0
2017-02-17 10:50:00,59.65,59.73,59.64,59.69,122146.0,45.6146,45.6758,45.607,45.6452,122146.0
2017-02-17 10:55:00,59.7,59.74,59.68,59.73,143581.0,45.6529,45.6835,45.6376,45.6758,143581.0
2017-02-17 11:00:00,59.72,59.83,59.7,59.81,180530.0,45.6682,45.7523,45.6529,45.737,180530.0
2017-02-17 11:05:00,59.8,59.82,59.69,59.8,128045.0,45.7293,45.7446,45.6452,45.7293,128045.0
2017-02-17 11:10:00,59.81,59.91,59.81,59.86,148959.0,45.737,45.8135,45.737,45.7752,148959.0
2017-02-17 11:15:00,59.85,59.88,59.67,59.69,161156.0,45.7676,45.7905,45.6299,45.6452,161156.0
2017-02-17 11:20:00,59.7,59.76,59.63,59.75,154331.0,45.6529,45.6987,45.5993,45.6911,154331.0
2017-02-17 11:25:00,59.74,59.79,59.69,59.76,250311.0,45.6835,45.7217,45.6452,45.6987,250311.0
2017-02-17 11:30:00,59.76,59.81,59.76,59.79,99871.0,45.6987,45.737,45.6987,45.7217,99871.0
2017-02-17 11:35:00,59.8,59.82,59.75,59.79,111673.0,45.7293,45.7446,45.6911,45.7217,111673.0
2017-02-17 11:40:00,59.8,59.88,59.78,59.87,105234.0,45.7293,45.7905,45.714,45.7829,105234.0
2017-02-17 11:45:00,59.86,59.88,59.83,59.86,74661.0,45.7752,45.7905,45.7523,45.7752,74661.0
2017-02-17 11:50:00,59.86,59.98,59.84,59.97,163552.0,45.7752,45.867,45.7599,45.8593,163552.0
2017-02-17 11:55:00,59.97,60.02,59.94,59.98,220187.0,45.8593,45.8976,45.8364,45.867,220187.0
2017-02-17 12:00:00,59.98,60.03,59.97,60.01,98177.0,45.867,45.9052,45.8593,45.8899,98177.0
2017-02-17 12:05:00,60.02,60.04,60.0,60.01,59824.0,45.8976,45.9129,45.8823,45.8899,59824.0
2017-02-17 12:10:00,60.02,60.07,60.0,60.03,94863.0,45.8976,45.9358,45.8823,45.9052,94863.0
2017-02-17 12:15:00,60.03,60.05,59.99,60.0,113594.0,45.9052,45.9205,45.8746,45.8823,113594.0
2017-02-17 12:20:00,60.0,60.02,59.99,60.0,127261.0,45.8823,45.8976,45.8746,45.8823,127261.0
2017-02-17 12:25:00,59.99,60.04,59.96,59.97,103888.0,45.8746,45.9129,45.8517,45.8593,103888.0
2017-02-17 12:30:00,59.97,59.98,59.92,59.94,61732.0,45.8593,45.867,45.8211,45.8364,61732.0
2017-02-17 12:35:00,59.93,59.98,59.92,59.97,83554.0,45.8287,45.867,45.8211,45.8593,83554.0
2017-02-17 12:40:00,59.97,60.0,59.97,59.98,81470.0,45.8593,45.8823,45.8593,45.867,81470.0
2017-02-17 12:45:00,59.99,59.99,59.92,59.93,95023.0,45.8746,45.8746,45.8211,45.8287,95023.0
2017-02-17 12:50:00,59.93,59.94,59.91,59.93,77076.0,45.8287,45.8364,45.8135,45.8287,77076.0
2017-02-17 12:55:00,59.93,59.94,59.91,59.94,55783.0,45.8287,45.8364,45.8135,45.8364,55783.0
2017-02-17 13:00:00,59.94,59.96,59.9,59.94,125749.0,45.8364,45.8517,45.8058,45.8364,125749.0
2017-02-17 13:05:00,59.93,59.96,59.91,59.92,114530.0,45.8287,45.8517,45.8135,45.8211,114530.0
2017-02-17 13:10:00,59.93,59.94,59.9,59.9,106963.0,45.8287,45.8364,45.8058,45.8058,106963.0
2017-02-17 13:15:00,59.9,59.91,59.85,59.91,72411.0,45.8058,45.8135,45.7676,45.8135,72411.0
2017-02-17 13:20:00,59.9,59.96,59.89,59.95,91941.0,45.8058,45.8517,45.7982,45.844,91941.0
2017-02-17 13:25:00,59.95,59.96,59.91,59.96,46116.0,45.844,45.8517,45.8135,45.8517,46116.0
2017-02-17 13:30:00,59.97,60.01,59.96,60.0,104728.0,45.8593,45.8899,45.8517,45.8823,104728.0
2017-02-17 13:35:00,60.01,60.04,59.99,60.01,83095.0,45.8899,45.9129,45.8746,45.8899,83095.0
2017-02-17 13:40:00,60.01,60.04,59.99,60.0,118388.0,45.8899,45.9129,45.8746,45.8823,118388.0
2017-02-17 13:45:00,60.01,60.03,59.99,60.01,49149.0,45.8899,45.9052,45.8746,45.8899,49149.0
2017-02-17 13:50:00,60.02,60.02,59.97,59.97,123020.0,45.8976,45.8976,45.8593,45.8593,123020.0
2017-02-17 13:55:00,59.98,60.01,59.97,59.99,49900.0,45.867,45.8899,45.8593,45.8746,49900.0
2017-02-17 14:00:00,60.0,60.02,59.97,60.01,57195.0,45.8823,45.8976,45.8593,45.8899,57195.0
2017-02-17 14:05:00,60.01,60.04,59.99,60.02,64673.0,45.8899,45.9129,45.8746,45.8976,64673.0
2017-02-17 14:10:00,60.01,60.04,59.99,60.0,119005.0,45.8899,45.9129,45.8746,45.8823,119005.0
2017-02-17 14:15:00,59.99,60.06,59.99,60.04,89069.0,45.8746,45.9282,45.8746,45.9129,89069.0
2017-02-17 14:20:00,60.04,60.09,60.03,60.06,103102.0,45.9129,45.9511,45.9052,45.9282,103102.0
2017-02-17 14:25:00,60.06,60.08,60.05,60.06,84038.0,45.9282,45.9435,45.9205,45.9282,84038.0
2017-02-17 14:30:00,60.05,60.1,60.05,60.09,68759.0,45.9205,45.9587,45.9205,45.9511,68759.0
2017-02-17 14:35:00,60.08,60.1,60.06,60.1,54852.0,45.9435,45.9587,45.9282,45.9587,54852.0
2017-02-17 14:40:00,60.1,60.13,60.08,60.12,100481.0,45.9587,45.9817,45.9435,45.974,100481.0
2017-02-17 14:45:00,60.12,60.14,60.07,60.12,83021.0,45.974,45.9893,45.9358,45.974,83021.0
2017-02-17 14:50:00,60.13,60.14,60.08,60.11,96731.0,45.9817,45.9893,45.9435,45.9664,96731.0
2017-02-17 14:55:00,60.11,60.12,60.07,60.09,126894.0,45.9664,45.974,45.9358,45.9511,126894.0
2017-02-17 15:00:00,60.09,60.1,60.05,60.07,69778.0,45.9511,45.9587,45.9205,45.9358,69778.0
2017-02-17 15:05:00,60.07,60.15,60.07,60.13,124598.0,45.9358,45.997,45.9358,45.9817,124598.0
2017-02-17 15:10:00,60.13,60.14,60.1,60.12,53472.0,45.9817,45.9893,45.9587,45.974,53472.0
2017-02-17 15:15:00,60.12,60.14,60.06,60.1,119346.0,45.974,45.9893,45.9282,45.9587,119346.0
2017-02-17 15:20:00,60.1,60.14,60.08,60.09,74153.0,45.9587,45.9893,45.9435,45.9511,74153.0
2017-02-17 15:25:00,60.09,60.11,60.05,60.08,140967.0,45.9511,45.9664,45.9205,45.9435,140967.0
2017-02-17 15:30:00,60.09,60.15,60.08,60.09,139287.0,45.9511,45.997,45.9435,45.9511,139287.0
2017-02-17 15:35:00,60.09,60.1,60.06,60.08,105181.0,45.9511,45.9587,45.9282,45.9435,105181.0
2017-02-17 15:40:00,60.09,60.1,60.07,60.09,95077.0,45.9511,45.9587,45.9358,45.9511,95077.0
2017-02-17 15:45:00,60.09,60.14,60.07,60.09,179161.0,45.9511,45.9893,45.9358,45.9511,179161.0
2017-02-17 15:50:00,60.08,60.09,60.04,60.04,376899.0,45.9435,45.9511,45.9129,45.9129,376899.0
2017-02-17 15:55:00,60.05,60.16,60.04,60.15,905580.0,45.9205,46.0046,45.9129,45.997,905580.0
2017-02-21 09:30:00,60.29,60.59,60.25,60.37,875266.0,46.104,46.3335,46.0735,46.1652,875266.0
2017-02-21 09:35:00,60.37,60.47,60.23,60.33,332249.0,46.1652,46.2417,46.0582,46.1346,332249.0
2017-02-21 09:40:00,60.33,60.48,60.32,60.43,283453.0,46.1346,46.2493,46.127,46.2111,283453.0
2017-02-21 09:45:00,60.42,60.5,60.3,60.38,243087.0,46.2035,46.2646,46.1117,46.1729,243087.0
2017-02-21 09:50:00,60.38,60.49,60.37,60.47,232525.0,46.1729,46.257,46.1652,46.2417,232525.0
2017-02-21 09:55:00,60.47,60.49,60.32,60.36,201752.0,46.2417,46.257,46.127,46.1576,201752.0
2017-02-21 10:00:00,60.37,60.39,60.29,60.33,187032.0,46.1652,46.1805,46.104,46.1346,187032.0
2017-02-21 10:05:00,60.34,60.39,60.26,60.39,145335.0,46.1423,46.1805,46.0811,46.1805,145335.0
2017-02-21 10:10:00,60.39,60.4,60.3,60.37,162712.0,46.1805,46.1882,46.1117,46.1652,162712.0
2017-02-21 10:15:00,60.37,60.45,60.36,60.43,227120.0,46.1652,46.2264,46.1576,46.2111,227120.0
2017-02-21 10:20:00,60.43,60.49,60.4,60.42,168030.0,46.2111,46.257,46.1882,46.2035,168030.0
2017-02-21 10:25:00,60.42,60.43,60.37,60.43,128860.0,46.2035,46.2111,46.1652,46.2111,128860.0
2017-02-21 10:30:00,60.43,60.43,60.32,60.34,245549.0,46.2111,46.2111,46.127,46.1423,245549.0
2017-02-21 10:35:00,60.34,60.39,60.33,60.35,154058.0,46.1423,46.1805,46.1346,46.1499,154058.0
2017-02-21 10:40:00,60.34,60.45,60.32,60.44,325908.0,46.1423,46.2264,46.127,46.2187,325908.0
2017-02-21 10:45:00,60.44,60.45,60.38,60.43,112051.0,46.2187,46.2264,46.1729,46.2111,112051.0
2017-02-21 10:50:00,60.43,60.5,60.43,60.44,193101.0,46.2111,46.2646,46.2111,46.2187,193101.0
2017-02-21 10:55:00,60.45,60.49,60.43,60.46,173999.0,46.2264,46.257,46.2111,46.234,173999.0
2017-02-21 11:00:00,60.46,60.5,60.44,60.47,127182.0,46.234,46.2646,46.2187,46.2417,127182.0
2017-02-21 11:05:00,60.47,60.47,60.43,60.44,79771.0,46.2417,46.2417,46.2111,46.2187,79771.0
2017-02-21 11:10:00,60.44,60.48,60.4,60.42,183772.0,46.2187,46.2493,46.1882,46.2035,183772.0
2017-02-21 11:15:00,60.42,60.59,60.41,60.58,328704.0,46.2035,46.3335,46.1958,46.3258,328704.0
2017-02-21 11:20:00,60.57,60.59,60.47,60.47,389963.0,46.3182,46.3335,46.2417,46.2417,389963.0
2017-02-21 11:25:00,60.47,60.49,60.4,60.45,278421.0,46.2417,46.257,46.1882,46.2264,278421.0
2017-02-21 11:30:00,60.45,60.5,60.41,60.48,205313.0,46.2264,46.2646,46.1958,46.2493,205313.0
2017-02-21 11:35:00,60.48,60.48,60.32,60.34,126064.0,46.2493,46.2493,46.127,46.1423,126064.0
2017-02-21 11:40:00,60.34,60.41,60.34,60.38,118719.0,46.1423,46.1958,46.1423,46.1729,118719.0
2017-02-21 11:45:00,60.38,60.42,60.32,60.33,107188.0,46.1729,46.2035,46.127,46.1346,107188.0
2017-02-21 11:50:00,60.32,60.4,60.3,60.37,109761.0,46.127,46.1882,46.1117,46.1652,109761.0
2017-02-21 11:55:00,60.37,60.41,60.33,60.39,112233.0,46.1652,46.1958,46.1346,46.1805,112233.0
2017-02-21 12:00:00,60.39,60.42,60.36,60.42,112055.0,46.1805,46.2035,46.1576,46.2035,112055.0
2017-02-21 12:05:00,60.41,60.44,60.4,60.42,60396.0,46.1958,46.2187,46.1882,46.2035,60396.0
2017-02-21 12:10:00,60.41,60.42,60.36,60.37,66656.0,46.1958,46.2035,46.1576,46.1652,66656.0
2017-02-21 12:15:00,60.38,60.43,60.37,60.41,52091.0,46.1729,46.2111,46.1652,46.1958,52091.0
2017-02-21 12:20:00,60.41,60.44,60.39,60.41,83113.0,46.1958,46.2187,46.1805,46.1958,83113.0
2017-02-21 12:25:00,60.41,60.47,60.39,60.47,119790.0,46.1958,46.2417,46.1805,46.2417,119790.0
2017-02-21 12:30:00,60.46,60.48,60.44,60.45,107134.0,46.234,46.2493,46.2187,46.2264,107134.0
2017-02-21 12:35:00,60.45,60.48,60.44,60.45,103841.0,46.2264,46.2493,46.2187,46.2264,103841.0
2017-02-21 12:40:00,60.44,60.45,60.39,60.43,111535.0,46.2187,46.2264,46.1805,46.2111,111535.0
2017-02-21 12:45:00,60.43,60.46,60.41,60.44,44532.0,46.2111,46.234,46.1958,46.2187,44532.0
2017-02-21 12:50:00,60.44,60.45,60.42,60.44,55820.0,46.2187,46.2264,46.2035,46.2187,55820.0
2017-02-21 12:55:00,60.43,60.47,60.38,60.45,130148.0,46.2111,46.2417,46.1729,46.2264,130148.0
2017-02-21 13:00:00,60.46,60.47,60.44,60.45,248436.0,46.234,46.2417,46.2187,46.2264,248436.0
2017-02-21 13:05:00,60.44,60.45,60.39,60.44,137412.0,46.2187,46.2264,46.1805,46.2187,137412.0
2017-02-21 13:10:00,60.44,60.44,60.4,60.4,98577.0,46.2187,46.2187,46.1882,46.1882,98577.0
2017-02-21 13:15:00,60.41,60.46,60.4,60.43,74159.0,46.1958,46.234,46.1882,46.2111,74159.0
2017-02-21 13:20:00,60.43,60.46,60.42,60.45,64825.0,46.2111,46.234,46.2035,46.2264,64825.0
2017-02-21 13:25:00,60.45,60.51,60.44,60.48,148342.0,46.2264,46.2723,46.2187,46.2493,148342.0
2017-02-21 13:30:00,60.49,60.49,60.4,60.4,87751.0,46.257,46.257,46.1882,46.1882,87751.0
2017-02-21 13:35:00,60.4,60.44,60.38,60.39,100516.0,46.1882,46.2187,46.1729,46.1805,100516.0
2017-02-21 13:40:00,60.4,60.43,60.38,60.4,92662.0,46.1882,46.2111,46.1729,46.1882,92662.0
2017-02-21 13:45:00,60.4,60.43,60.39,60.43,42288.0,46.1882,46.2111,46.1805,46.2111,42288.0
2017-02-21 13:50:00,60.42,60.43,60.4,60.42,71447.0,46.2035,46.2111,46.1882,46.2035,71447.0
2017-02-21 13:55:00,60.42,60.44,60.38,60.43,106500.0,46.2035,46.2187,46.1729,46.2111,106500.0
2017-02-21 14:00:00,60.44,60.49,60.4,60.48,117232.0,46.2187,46.257,46.1882,46.2493,117232.0
2017-02-21 14:05:00,60.48,60.49,60.45,60.46,59092.0,46.2493,46.257,46.2264,46.234,59092.0
2017-02-21 14:10:00,60.46,60.5,60.45,60.48,72688.0,46.234,46.2646,46.2264,46.2493,72688.0
2017-02-21 14:15:00,60.48,60.53,60.48,60.53,82488.0,46.2493,46.2876,46.2493,46.2876,82488.0
2017-02-21 14:20:00,60.52,60.6,60.52,60.6,264556.0,46.2799,46.3411,46.2799,46.3411,264556.0
2017-02-21 14:25:00,60.6,60.63,60.58,60.63,138986.0,46.3411,46.364,46.3258,46.364,138986.0
2017-02-21 14:30:00,60.62,60.63,60.57,60.58,99000.0,46.3564,46.364,46.3182,46.3258,99000.0
2017-02-21 14:35:00,60.58,60.6,60.56,60.58,80746.0,46.3258,46.3411,46.3105,46.3258,80746.0
2017-02-21 14:40:00,60.59,60.62,60.58,60.62,83105.0,46.3335,46.3564,46.3258,46.3564,83105.0
2017-02-21 14:45:00,60.62,60.67,60.61,60.67,127665.0,46.3564,46.3946,46.3487,46.3946,127665.0
2017-02-21 14:50:00,60.67,60.69,60.65,60.65,171408.0,46.3946,46.4099,46.3793,46.3793,171408.0
2017-02-21 14:55:00,60.65,60.67,60.59,60.61,151560.0,46.3793,46.3946,46.3335,46.3487,151560.0
2017-02-21 15:00:00,60.61,60.61,60.54,60.55,105851.0,46.3487,46.3487,46.2952,46.3029,105851.0
2017-02-21 15:05:00,60.55,60.56,60.51,60.52,89423.0,46.3029,46.3105,46.2723,46.2799,89423.0
2017-02-21 15:10:00,60.53,60.54,60.49,60.52,136704.0,46.2876,46.2952,46.257,46.2799,136704.0
2017-02-21 15:15:00,60.52,60.53,60.46,60.47,181450.0,46.2799,46.2876,46.234,46.2417,181450.0
2017-02-21 15:20:00,60.47,60.54,60.46,60.54,153829.0,46.2417,46.2952,46.234,46.2952,153829.0
2017-02-21 15:25:00,60.53,60.58,60.53,60.58,138883.0,46.2876,46.3258,46.2876,46.3258,138883.0
2017-02-21 15:30:00,60.58,60.58,60.53,60.56,308245.0,46.3258,46.3258,46.2876,46.3105,308245.0
2017-02-21 15:35:00,60.56,60.6,60.55,60.57,127578.0,46.3105,46.3411,46.3029,46.3182,127578.0
2017-02-21 15:40:00,60.56,60.62,60.56,60.59,133761.0,46.3105,46.3564,46.3105,46.3335,133761.0
2017-02-21 15:45:00,60.6,60.64,60.56,60.63,261126.0,46.3411,46.3717,46.3105,46.364,261126.0
2017-02-21 15:50:00,60.63,60.63,60.55,60.58,320807.0,46.364,46.364,46.3029,46.3258,320807.0
2017-02-21 15:55:00,60.58,60.61,60.51,60.53,640502.0,46.3258,46.3487,46.2723,46.2876,640502.0
2017-02-22 09:30:00,60.18,60.27,60.03,60.22,651261.0,46.0199,46.0887,45.9052,46.0505,651261.0
2017-02-22 09:35:00,60.23,60.31,60.02,60.07,428132.0,46.0582,46.1193,45.8976,45.9358,428132.0
2017-02-22 09:40:00,60.08,60.27,60.05,60.17,353142.0,45.9435,46.0887,45.9205,46.0123,353142.0
2017-02-22 09:45:00,60.17,60.32,60.14,60.28,304032.0,46.0123,46.127,45.9893,46.0964,304032.0
2017-02-22 09:50:00,60.28,60.32,60.2,60.23,246815.0,46.0964,46.127,46.0352,46.0582,246815.0
2017-02-22 09:55:00,60.22,60.3,60.19,60.21,199655.0,46.0505,46.1117,46.0276,46.0429,199655.0
2017-02-22 10:00:00,60.21,60.37,60.2,60.32,223691.0,46.0429,46.1652,46.0352,46.127,223691.0
2017-02-22 10:05:00,60.32,60.35,60.23,60.25,160015.0,46.127,46.1499,46.0582,46.0735,160015.0
2017-02-22 10:10:00,60.26,60.3,60.21,60.23,142532.0,46.0811,46.1117,46.0429,46.0582,142532.0
2017-02-22 10:15:00,60.23,60.28,60.17,60.19,185834.0,46.0582,46.0964,46.0123,46.0276,185834.0
2017-02-22 10:20:00,60.18,60.25,60.17,60.25,153814.0,46.0199,46.0735,46.0123,46.0735,153814.0
2017-02-22 10:25:00,60.25,60.27,60.19,60.26,183950.0,46.0735,46.0887,46.0276,46.0811,183950.0
2017-02-22 10:30:00,60.26,60.35,60.25,60.29,152582.0,46.0811,46.1499,46.0735,46.104,152582.0
2017-02-22 10:35:00,60.29,60.44,60.25,60.42,291978.0,46.104,46.2187,46.0735,46.2035,291978.0
2017-02-22 10:40:00,60.41,60.45,60.39,60.43,135675.0,46.1958,46.2264,46.1805,46.2111,135675.0
2017-02-22 10:45:00,60.43,60.47,60.36,60.43,196299.0,46.2111,46.2417,46.1576,46.2111,196299.0
2017-02-22 10:50:00,60.43,60.45,60.38,60.43,145197.0,46.2111,46.2264,46.1729,46.2111,145197.0
2017-02-22 10:55:00,60.44,60.45,60.39,60.42,166651.0,46.2187,46.2264,46.1805,46.2035,166651.0
2017-02-22 11:00:00,60.41,60.47,60.37,60.41,216433.0,46.1958,46.2417,46.1652,46.1958,216433.0
2017-02-22 11:05:00,60.42,60.47,60.39,60.44,146946.0,46.2035,46.2417,46.1805,46.2187,146946.0
2017-02-22 11:10:00,60.44,60.45,60.37,60.42,169014.0,46.2187,46.2264,46.1652,46.2035,169014.0
2017-02-22 11:15:00,60.42,60.46,60.4,60.45,67356.0,46.2035,46.234,46.1882,46.2264,67356.0
2017-02-22 11:20:00,60.46,60.54,60.44,60.54,289723.0,46.234,46.2952,46.2187,46.2952,289723.0
2017-02-22 11:25:00,60.54,60.57,60.45,60.45,172641.0,46.2952,46.3182,46.2264,46.2264,172641.0
2017-02-22 11:30:00,60.46,60.58,60.46,60.56,119718.0,46.234,46.3258,46.234,46.3105,119718.0
2017-02-22 11:35:00,60.55,60.58,60.5,60.55,296860.0,46.3029,46.3258,46.2646,46.3029,296860.0
2017-02-22 11:40:00,60.55,60.59,60.51,60.53,186895.0,46.3029,46.3335,46.2723,46.2876,186895.0
2017-02-22 11:45:00,60.53,60.59,60.49,60.59,219191.0,46.2876,46.3335,46.257,46.3335,219191.0
2017-02-22 11:50:00,60.59,60.64,60.57,60.62,156912.0,46.3335,46.3717,46.3182,46.3564,156912.0
2017-02-22 11:55:00,60.61,60.71,60.6,60.66,174633.0,46.3487,46.4252,46.3411,46.387,174633.0
2017-02-22 12:00:00,60.65,60.65,60.58,60.59,103014.0,46.3793,46.3793,46.3258,46.3335,103014.0
2017-02-22 12:05:00,60.6,60.68,60.59,60.67,95977.0,46.3411,46.4023,46.3335,46.3946,95977.0
2017-02-22 12:10:00,60.68,60.73,60.65,60.73,71929.0,46.4023,46.4405,46.3793,46.4405,71929.0
2017-02-22 12:15:00,60.72,60.73,60.68,60.7,96637.0,46.4329,46.4405,46.4023,46.4176,96637.0
2017-02-22 12:20:00,60.69,60.77,60.69,60.72,164757.0,46.4099,46.4711,46.4099,46.4329,164757.0
2017-02-22 12:25:00,60.73,60.73,60.66,60.68,59279.0,46.4405,46.4405,46.387,46.4023,59279.0
2017-02-22 12:30:00,60.68,60.69,60.62,60.64,111119.0,46.4023,46.4099,46.3564,46.3717,111119.0
2017-02-22 12:35:00,60.64,60.65,60.62,60.64,41284.0,46.3717,46.3793,46.3564,46.3717,41284.0
2017-02-22 12:40:00,60.65,60.71,60.64,60.71,76303.0,46.3793,46.4252,46.3717,46.4252,76303.0
2017-02-22 12:45:00,60.71,60.75,60.67,60.73,88918.0,46.4252,46.4558,46.3946,46.4405,88918.0
2017-02-22 12:50:00,60.73,60.79,60.73,60.74,143171.0,46.4405,46.4864,46.4405,46.4482,143171.0
2017-02-22 12:55:00,60.75,60.78,60.73,60.76,116593.0,46.4558,46.4787,46.4405,46.4635,116593.0
2017-02-22 13:00:00,60.75,60.79,60.73,60.74,93964.0,46.4558,46.4864,46.4405,46.4482,93964.0
2017-02-22 13:05:00,60.75,60.83,60.73,60.8,170901.0,46.4558,46.517,46.4405,46.494,170901.0
2017-02-22 13:10:00,60.81,60.85,60.8,60.8,114783.0,46.5017,46.5323,46.494,46.494,114783.0
2017-02-22 13:15:00,60.81,60.82,60.79,60.81,77194.0,46.5017,46.5093,46.4864,46.5017,77194.0
2017-02-22 13:20:00,60.82,60.84,60.8,60.84,88502.0,46.5093,46.5246,46.494,46.5246,88502.0
2017-02-22 13:25:00,60.84,60.84,60.81,60.82,60871.0,46.5246,46.5246,46.5017,46.5093,60871.0
2017-02-22 13:30:00,60.82,60.84,60.79,60.83,197279.0,46.5093,46.5246,46.4864,46.517,197279.0
2017-02-22 13:35:00,60.83,60.88,60.81,60.88,58801.0,46.517,46.5552,46.5017,46.5552,58801.0
2017-02-22 13:40:00,60.87,60.89,60.84,60.85,75236.0,46.5476,46.5629,46.5246,46.5323,75236.0
2017-02-22 13:45:00,60.86,60.86,60.81,60.83,135643.0,46.5399,46.5399,46.5017,46.517,135643.0
2017-02-22 13:50:00,60.83,60.87,60.83,60.87,70881.0,46.517,46.5476,46.517,46.5476,70881.0
2017-02-22 13:55:00,60.87,60.88,60.85,60.88,69987.0,46.5476,46.5552,46.5323,46.5552,69987.0
2017-02-22 14:00:00,60.88,60.95,60.65,60.72,384518.0,46.5552,46.6087,46.3793,46.4329,384518.0
2017-02-22 14:05:00,60.72,60.73,60.51,60.52,302933.0,46.4329,46.4405,46.2723,46.2799,302933.0
2017-02-22 14:10:00,60.51,60.74,60.41,60.74,479893.0,46.2723,46.4482,46.1958,46.4482,479893.0
2017-02-22 14:15:00,60.74,60.82,60.73,60.8,328285.0,46.4482,46.5093,46.4405,46.494,328285.0
2017-02-22 14:20:00,60.8,60.84,60.78,60.84,168812.0,46.494,46.5246,46.4787,46.5246,168812.0
2017-02-22 14:25:00,60.85,60.92,60.82,60.91,206987.0,46.5323,46.5858,46.5093,46.5782,206987.0
2017-02-22 14:30:00,60.91,60.91,60.75,60.77,116399.0,46.5782,46.5782,46.4558,46.4711,116399.0
2017-02-22 14:35:00,60.77,60.81,60.75,60.76,80511.0,46.4711,46.5017,46.4558,46.4635,80511.0
2017-02-22 14:40:00,60.77,60.79,60.69,60.78,124924.0,46.4711,46.4864,46.4099,46.4787,124924.0
2017-02-22 14:45:00,60.78,60.78,60.69,60.73,96435.0,46.4787,46.4787,46.4099,46.4405,96435.0
2017-02-22 14:50:00,60.74,60.79,60.73,60.74,89767.0,46.4482,46.4864,46.4405,46.4482,89767.0
2017-02-22 14:55:00,60.75,60.76,60.71,60.72,72014.0,46.4558,46.4635,46.4252,46.4329,72014.0
2017-02-22 15:00:00,60.72,60.75,60.7,60.71,87472.0,46.4329,46.4558,46.4176,46.4252,87472.0
2017-02-22 15:05:00,60.71,60.74,60.69,60.73,129194.0,46.4252,46.4482,46.4099,46.4405,129194.0
2017-02-22 15:10:00,60.73,60.82,60.69,60.78,299817.0,46.4405,46.5093,46.4099,46.4787,299817.0
2017-02-22 15:15:00,60.78,60.82,60.73,60.73,115149.0,46.4787,46.5093,46.4405,46.4405,115149.0
2017-02-22 15:20:00,60.73,60.8,60.73,60.76,106146.0,46.4405,46.494,46.4405,46.4635,106146.0
2017-02-22 15:25:00,60.77,60.79,60.75,60.77,90360.0,46.4711,46.4864,46.4558,46.4711,90360.0
2017-02-22 15:30:00,60.78,60.79,60.75,60.78,135183.0,46.4787,46.4864,46.4558,46.4787,135183.0
2017-02-22 15:35:00,60.78,60.78,60.75,60.76,134300.0,46.4787,46.4787,46.4558,46.4635,134300.0
2017-02-22 15:40:00,60.76,60.77,60.71,60.74,289090.0,46.4635,46.4711,46.4252,46.4482,289090.0
2017-02-22 15:45:00,60.74,60.74,60.7,60.73,209633.0,46.4482,46.4482,46.4176,46.4405,209633.0
2017-02-22 15:50:00,60.73,60.77,60.72,60.74,343095.0,46.4405,46.4711,46.4329,46.4482,343095.0
2017-02-22 15:55:00,60.74,60.76,60.59,60.62,709698.0,46.4482,46.4635,46.3335,46.3564,709698.0
2017-02-23 09:30:00,60.65,60.75,60.58,60.71,462605.0,46.3793,46.4558,46.3258,46.4252,462605.0
2017-02-23 09:35:00,60.71,60.76,60.53,60.65,210906.0,46.4252,46.4635,46.2876,46.3793,210906.0
2017-02-23 09:40:00,60.65,60.69,60.52,60.58,191576.0,46.3793,46.4099,46.2799,46.3258,191576.0
2017-02-23 09:45:00,60.59,60.62,60.48,60.61,212003.0,46.3335,46.3564,46.2493,46.3487,212003.0
2017-02-23 09:50:00,60.61,60.7,60.59,60.64,161654.0,46.3487,46.4176,46.3335,46.3717,161654.0
2017-02-23 09:55:00,60.64,60.84,60.63,60.82,288609.0,46.3717,46.5246,46.364,46.5093,288609.0
2017-02-23 10:00:00,60.83,60.84,60.71,60.74,147462.0,46.517,46.5246,46.4252,46.4482,147462.0
2017-02-23 10:05:00,60.75,60.76,60.52,60.54,147138.0,46.4558,46.4635,46.2799,46.2952,147138.0
2017-02-23 10:10:00,60.54,60.57,60.43,60.49,227216.0,46.2952,46.3182,46.2111,46.257,227216.0
2017-02-23 10:15:00,60.48,60.56,60.44,60.56,226639.0,46.2493,46.3105,46.2187,46.3105,226639.0
2017-02-23 10:20:00,60.55,60.62,60.46,60.47,226980.0,46.3029,46.3564,46.234,46.2417,226980.0
2017-02-23 10:25:00,60.47,60.49,60.42,60.47,159764.0,46.2417,46.257,46.2035,46.2417,159764.0
2017-02-23 10:30:00,60.47,60.62,60.41,60.5,247496.0,46.2417,46.3564,46.1958,46.2646,247496.0
2017-02-23 10:35:00,60.5,60.53,60.45,60.47,169190.0,46.2646,46.2876,46.2264,46.2417,169190.0
2017-02-23 10:40:00,60.48,60.53,60.42,60.52,184332.0,46.2493,46.2876,46.2035,46.2799,184332.0
2017-02-23 10:45:00,60.51,60.61,60.47,60.57,147105.0,46.2723,46.3487,46.2417,46.3182,147105.0
2017-02-23 10:50:00,60.58,60.62,60.5,60.51,340089.0,46.3258,46.3564,46.2646,46.2723,340089.0
2017-02-23 10:55:00,60.51,60.52,60.37,60.45,193824.0,46.2723,46.2799,46.1652,46.2264,193824.0
2017-02-23 11:00:00,60.45,60.53,60.4,60.48,135790.0,46.2264,46.2876,46.1882,46.2493,135790.0
2017-02-23 11:05:00,60.48,60.48,60.36,60.36,145668.0,46.2493,46.2493,46.1576,46.1576,145668.0
2017-02-23 11:10:00,60.36,60.39,60.26,60.29,196631.0,46.1576,46.1805,46.0811,46.104,196631.0
2017-02-23 11:15:00,60.28,60.42,60.26,60.4,233036.0,46.0964,46.2035,46.0811,46.1882,233036.0
2017-02-23 11:20:00,60.39,60.4,60.23,60.27,181409.0,46.1805,46.1882,46.0582,46.0887,181409.0
2017-02-23 11:25:00,60.26,60.32,60.23,60.31,133797.0,46.0811,46.127,46.0582,46.1193,133797.0
2017-02-23 11:30:00,60.32,60.45,60.31,60.43,280809.0,46.127,46.2264,46.1193,46.2111,280809.0
2017-02-23 11:35:00,60.42,60.44,60.35,60.37,99338.0,46.2035,46.2187,46.1499,46.1652,99338.0
2017-02-23 11:40:00,60.37,60.38,60.29,60.31,182802.0,46.1652,46.1729,46.104,46.1193,182802.0
2017-02-23 11:45:00,60.31,60.36,60.27,60.36,98815.0,46.1193,46.1576,46.0887,46.1576,98815.0
2017-02-23 11:50:00,60.36,60.4,60.34,60.35,65715.0,46.1576,46.1882,46.1423,46.1499,65715.0
2017-02-23 11:55:00,60.36,60.38,60.31,60.32,92514.0,46.1576,46.1729,46.1193,46.127,92514.0
2017-02-23 12:00:00,60.31,60.42,60.29,60.4,107931.0,46.1193,46.2035,46.104,46.1882,107931.0
2017-02-23 12:05:00,60.4,60.42,60.33,60.34,96363.0,46.1882,46.2035,46.1346,46.1423,96363.0
2017-02-23 12:10:00,60.34,60.39,60.31,60.39,77413.0,46.1423,46.1805,46.1193,46.1805,77413.0
2017-02-23 12:15:00,60.39,60.53,60.39,60.51,173154.0,46.1805,46.2876,46.1805,46.2723,173154.0
2017-02-23 12:20:00,60.5,60.58,60.48,60.53,120554.0,46.2646,46.3258,46.2493,46.2876,120554.0
2017-02-23 12:25:00,60.53,60.58,60.48,60.55,109964.0,46.2876,46.3258,46.2493,46.3029,109964.0
2017-02-23 12:30:00,60.54,60.56,60.48,60.53,72373.0,46.2952,46.3105,46.2493,46.2876,72373.0
2017-02-23 12:35:00,60.54,60.61,60.52,60.58,112887.0,46.2952,46.3487,46.2799,46.3258,112887.0
2017-02-23 12:40:00,60.57,60.6,60.51,60.53,81623.0,46.3182,46.3411,46.2723,46.2876,81623.0
2017-02-23 12:45:00,60.52,60.56,60.51,60.53,91956.0,46.2799,46.3105,46.2723,46.2876,91956.0
2017-02-23 12:50:00,60.53,60.55,60.49,60.5,117543.0,46.2876,46.3029,46.257,46.2646,117543.0
2017-02-23 12:55:00,60.51,60.55,60.49,60.53,109613.0,46.2723,46.3029,46.257,46.2876,109613.0
2017-02-23 13:00:00,60.52,60.54,60.5,60.51,83809.0,46.2799,46.2952,46.2646,46.2723,83809.0
2017-02-23 13:05:00,60.52,60.56,60.49,60.53,72441.0,46.2799,46.3105,46.257,46.2876,72441.0
2017-02-23 13:10:00,60.53,60.56,60.51,60.53,48082.0,46.2876,46.3105,46.2723,46.2876,48082.0
2017-02-23 13:15:00,60.52,60.56,60.48,60.54,107106.0,46.2799,46.3105,46.2493,46.2952,107106.0
2017-02-23 13:20:00,60.54,60.57,60.52,60.55,62988.0,46.2952,46.3182,46.2799,46.3029,62988.0
2017-02-23 13:25:00,60.54,60.55,60.49,60.5,117165.0,46.2952,46.3029,46.257,46.2646,117165.0
2017-02-23 13:30:00,60.51,60.6,60.5,60.59,96177.0,46.2723,46.3411,46.2646,46.3335,96177.0
2017-02-23 13:35:00,60.59,60.68,60.56,60.65,90601.0,46.3335,46.4023,46.3105,46.3793,90601.0
2017-02-23 13:40:00,60.65,60.68,60.61,60.64,98578.0,46.3793,46.4023,46.3487,46.3717,98578.0
2017-02-23 13:45:00,60.63,60.66,60.62,60.63,94005.0,46.364,46.387,46.3564,46.364,94005.0
2017-02-23 13:50:00,60.62,60.63,60.58,60.6,170514.0,46.3564,46.364,46.3258,46.3411,170514.0
2017-02-23 13:55:00,60.6,60.65,60.59,60.65,110327.0,46.3411,46.3793,46.3335,46.3793,110327.0
2017-02-23 14:00:00,60.65,60.65,60.59,60.59,73015.0,46.3793,46.3793,46.3335,46.3335,73015.0
2017-02-23 14:05:00,60.59,60.63,60.57,60.61,97549.0,46.3335,46.364,46.3182,46.3487,97549.0
2017-02-23 14:10:00,60.61,60.62,60.56,60.61,77660.0,46.3487,46.3564,46.3105,46.3487,77660.0
2017-02-23 14:15:00,60.61,60.62,60.54,60.54,71021.0,46.3487,46.3564,46.2952,46.2952,71021.0
2017-02-23 14:20:00,60.54,60.57,60.52,60.57,89540.0,46.2952,46.3182,46.2799,46.3182,89540.0
2017-02-23 14:25:00,60.57,60.58,60.54,60.55,114718.0,46.3182,46.3258,46.2952,46.3029,114718.0
2017-02-23 14:30:00,60.55,60.56,60.53,60.54,51112.0,46.3029,46.3105,46.2876,46.2952,51112.0
2017-02-23 14:35:00,60.55,60.55,60.49,60.54,115811.0,46.3029,46.3029,46.257,46.2952,115811.0
2017-02-23 14:40:00,60.54,60.55,60.51,60.53,88017.0,46.2952,46.3029,46.2723,46.2876,88017.0
2017-02-23 14:45:00,60.52,60.57,60.52,60.55,74455.0,46.2799,46.3182,46.2799,46.3029,74455.0
2017-02-23 14:50:00,60.56,60.58,60.55,60.57,92449.0,46.3105,46.3258,46.3029,46.3182,92449.0
2017-02-23 14:55:00,60.56,60.62,60.56,60.57,122352.0,46.3105,46.3564,46.3105,46.3182,122352.0
2017-02-23 15:00:00,60.56,60.58,60.56,60.57,52684.0,46.3105,46.3258,46.3105,46.3182,52684.0
2017-02-23 15:05:00,60.57,60.57,60.53,60.55,132467.0,46.3182,46.3182,46.2876,46.3029,132467.0
2017-02-23 15:10:00,60.55,60.58,60.55,60.55,105306.0,46.3029,46.3258,46.3029,46.3029,105306.0
2017-02-23 15:15:00,60.55,60.57,60.55,60.55,76635.0,46.3029,46.3182,46.3029,46.3029,76635.0
2017-02-23 15:20:00,60.55,60.61,60.55,60.58,226224.0,46.3029,46.3487,46.3029,46.3258,226224.0
2017-02-23 15:25:00,60.57,60.6,60.48,60.54,176462.0,46.3182,46.3411,46.2493,46.2952,176462.0
2017-02-23 15:30:00,60.54,60.57,60.52,60.57,83358.0,46.2952,46.3182,46.2799,46.3182,83358.0
2017-02-23 15:35:00,60.57,60.62,60.54,60.62,201535.0,46.3182,46.3564,46.2952,46.3564,201535.0
2017-02-23 15:40:00,60.61,60.66,60.6,60.64,196598.0,46.3487,46.387,46.3411,46.3717,196598.0
2017-02-23 15:45:00,60.64,60.65,60.58,60.6,291068.0,46.3717,46.3793,46.3258,46.3411,291068.0
2017-02-23 15:50:00,60.6,60.62,60.55,60.57,347978.0,46.3411,46.3564,46.3029,46.3182,347978.0
2017-02-23 15:55:00,60.57,60.62,60.56,60.62,700426.0,46.3182,46.3564,46.3105,46.3564,700426.0
2017-02-24 09:30:00,59.83,60.18,59.75,59.96,824586.0,45.7523,46.0199,45.6911,45.8517,824586.0
2017-02-24 09:35:00,59.96,59.97,59.86,59.95,357523.0,45.8517,45.8593,45.7752,45.844,357523.0
2017-02-24 09:40:00,59.95,60.17,59.88,60.05,467851.0,45.844,46.0123,45.7905,45.9205,467851.0
2017-02-24 09:45:00,60.06,60.07,59.73,59.74,385011.0,45.9282,45.9358,45.6758,45.6835,385011.0
2017-02-24 09:50:00,59.74,59.98,59.73,59.94,397761.0,45.6835,45.867,45.6758,45.8364,397761.0
2017-02-24 09:55:00,59.94,59.97,59.85,59.88,312320.0,45.8364,45.8593,45.7676,45.7905,312320.0
2017-02-24 10:00:00,59.88,59.93,59.75,59.75,394453.0,45.7905,45.8287,45.6911,45.6911,394453.0
2017-02-24 10:05:00,59.76,59.84,59.66,59.83,526914.0,45.6987,45.7599,45.6223,45.7523,526914.0
2017-02-24 10:10:00,59.82,59.87,59.67,59.68,313880.0,45.7446,45.7829,45.6299,45.6376,313880.0
2017-02-24 10:15:00,59.69,59.71,59.56,59.58,375680.0,45.6452,45.6605,45.5458,45.5611,375680.0
2017-02-24 10:20:00,59.58,59.69,59.58,59.61,311054.0,45.5611,45.6452,45.5611,45.584,311054.0
2017-02-24 10:25:00,59.61,59.62,59.47,59.48,345443.0,45.584,45.5917,45.477,45.4846,345443.0
2017-02-24 10:30:00,59.48,59.58,59.46,59.57,260313.0,45.4846,45.5611,45.4693,45.5535,260313.0
2017-02-24 10:35:00,59.57,59.6,59.52,59.53,258262.0,45.5535,45.5764,45.5152,45.5229,258262.0
2017-02-24 10:40:00,59.53,59.59,59.49,59.56,215591.0,45.5229,45.5687,45.4923,45.5458,215591.0
2017-02-24 10:45:00,59.55,59.57,59.38,59.4,444929.0,45.5382,45.5535,45.4082,45.4235,444929.0
2017-02-24 10:50:00,59.39,59.48,59.36,59.44,299816.0,45.4158,45.4846,45.3929,45.454,299816.0
2017-02-24 10:55:00,59.43,59.52,59.4,59.52,187736.0,45.4464,45.5152,45.4235,45.5152,187736.0
2017-02-24 11:00:00,59.51,59.66,59.47,59.65,395584.0,45.5076,45.6223,45.477,45.6146,395584.0
2017-02-24 11:05:00,59.66,59.67,59.57,59.61,217243.0,45.6223,45.6299,45.5535,45.584,217243.0
2017-02-24 11:10:00,59.61,59.67,59.55,59.57,232116.0,45.584,45.6299,45.5382,45.5535,232116.0
2017-02-24 11:15:00,59.57,59.6,59.53,59.57,176846.0,45.5535,45.5764,45.5229,45.5535,176846.0
2017-02-24 11:20:00,59.58,59.63,59.55,59.57,172952.0,45.5611,45.5993,45.5382,45.5535,172952.0
2017-02-24 11:25:00,59.57,59.58,59.51,59.56,124799.0,45.5535,45.5611,45.5076,45.5458,124799.0
2017-02-24 11:30:00,59.56,59.61,59.52,59.52,123294.0,45.5458,45.584,45.5152,45.5152,123294.0
2017-02-24 11:35:00,59.52,59.54,59.46,59.48,153876.0,45.5152,45.5305,45.4693,45.4846,153876.0
2017-02-24 11:40:00,59.48,59.54,59.46,59.51,123980.0,45.4846,45.5305,45.4693,45.5076,123980.0
2017-02-24 11:45:00,59.51,59.56,59.49,59.51,154402.0,45.5076,45.5458,45.4923,45.5076,154402.0
2017-02-24 11:50:00,59.51,59.57,59.5,59.52,97353.0,45.5076,45.5535,45.4999,45.5152,97353.0
2017-02-24 11:55:00,59.53,59.53,59.48,59.48,90058.0,45.5229,45.5229,45.4846,45.4846,90058.0
2017-02-24 12:00:00,59.48,59.54,59.48,59.54,186098.0,45.4846,45.5305,45.4846,45.5305,186098.0
2017-02-24 12:05:00,59.54,59.57,59.5,59.5,209650.0,45.5305,45.5535,45.4999,45.4999,209650.0
2017-02-24 12:10:00,59.5,59.52,59.44,59.5,154881.0,45.4999,45.5152,45.454,45.4999,154881.0
2017-02-24 12:15:00,59.49,59.52,59.48,59.5,191563.0,45.4923,45.5152,45.4846,45.4999,191563.0
2017-02-24 12:20:00,59.5,59.52,59.49,59.5,83560.0,45.4999,45.5152,45.4923,45.4999,83560.0
2017-02-24 12:25:00,59.5,59.56,59.5,59.54,101071.0,45.4999,45.5458,45.4999,45.5305,101071.0
2017-02-24 12:30:00,59.53,59.55,59.49,59.51,85367.0,45.5229,45.5382,45.4923,45.5076,85367.0
2017-02-24 12:35:00,59.52,59.53,59.48,59.5,107049.0,45.5152,45.5229,45.4846,45.4999,107049.0
2017-02-24 12:40:00,59.49,59.51,59.48,59.5,114763.0,45.4923,45.5076,45.4846,45.4999,114763.0
2017-02-24 12:45:00,59.5,59.54,59.48,59.53,186451.0,45.4999,45.5305,45.4846,45.5229,186451.0
2017-02-24 12:50:00,59.52,59.54,59.49,59.51,73637.0,45.5152,45.5305,45.4923,45.5076,73637.0
2017-02-24 12:55:00,59.5,59.52,59.49,59.51,81861.0,45.4999,45.5152,45.4923,45.5076,81861.0
2017-02-24 13:00:00,59.51,59.53,59.49,59.5,71277.0,45.5076,45.5229,45.4923,45.4999,71277.0
2017-02-24 13:05:00,59.51,59.51,59.44,59.45,167414.0,45.5076,45.5076,45.454,45.4617,167414.0
2017-02-24 13:10:00,59.45,59.46,59.41,59.41,147549.0,45.4617,45.4693,45.4311,45.4311,147549.0
2017-02-24 13:15:00,59.42,59.42,59.33,59.33,202406.0,45.4387,45.4387,45.3699,45.3699,202406.0
2017-02-24 13:20:00,59.33,59.34,59.25,59.26,236515.0,45.3699,45.3776,45.3087,45.3164,236515.0
2017-02-24 13:25:00,59.25,59.26,59.19,59.21,134062.0,45.3087,45.3164,45.2629,45.2782,134062.0
2017-02-24 13:30:00,59.21,59.29,59.2,59.25,163848.0,45.2782,45.3393,45.2705,45.3087,163848.0
2017-02-24 13:35:00,59.25,59.28,59.25,59.25,120802.0,45.3087,45.3317,45.3087,45.3087,120802.0
2017-02-24 13:40:00,59.25,59.33,59.25,59.33,192684.0,45.3087,45.3699,45.3087,45.3699,192684.0
2017-02-24 13:45:00,59.33,59.33,59.25,59.28,148834.0,45.3699,45.3699,45.3087,45.3317,148834.0
2017-02-24 13:50:00,59.29,59.29,59.21,59.24,139433.0,45.3393,45.3393,45.2782,45.3011,139433.0
2017-02-24 13:55:00,59.23,59.32,59.22,59.32,99011.0,45.2935,45.3623,45.2858,45.3623,99011.0
2017-02-24 14:00:00,59.32,59.32,59.22,59.24,121157.0,45.3623,45.3623,45.2858,45.3011,121157.0
2017-02-24 14:05:00,59.25,59.25,59.21,59.22,101250.0,45.3087,45.3087,45.2782,45.2858,101250.0
2017-02-24 14:10:00,59.23,59.24,59.18,59.18,155189.0,45.2935,45.3011,45.2552,45.2552,155189.0
2017-02-24 14:15:00,59.18,59.26,59.17,59.25,140229.0,45.2552,45.3164,45.2476,45.3087,140229.0
2017-02-24 14:20:00,59.25,59.26,59.2,59.23,97797.0,45.3087,45.3164,45.2705,45.2935,97797.0
2017-02-24 14:25:00,59.23,59.29,59.23,59.29,95588.0,45.2935,45.3393,45.2935,45.3393,95588.0
2017-02-24 14:30:00,59.28,59.34,59.27,59.3,164858.0,45.3317,45.3776,45.324,45.347,164858.0
2017-02-24 14:35:00,59.3,59.3,59.26,59.27,89000.0,45.347,45.347,45.3164,45.324,89000.0
2017-02-24 14:40:00,59.26,59.27,59.22,59.22,155500.0,45.3164,45.324,45.2858,45.2858,155500.0
2017-02-24 14:45:00,59.22,59.23,59.14,59.18,315840.0,45.2858,45.2935,45.2246,45.2552,315840.0
2017-02-24 14:50:00,59.17,59.21,59.16,59.2,125595.0,45.2476,45.2782,45.2399,45.2705,125595.0
2017-02-24 14:55:00,59.19,59.2,59.11,59.11,235824.0,45.2629,45.2705,45.2017,45.2017,235824.0
2017-02-24 15:00:00,59.12,59.16,59.11,59.13,152702.0,45.2093,45.2399,45.2017,45.217,152702.0
2017-02-24 15:05:00,59.13,59.18,59.12,59.18,121521.0,45.217,45.2552,45.2093,45.2552,121521.0
2017-02-24 15:10:00,59.17,59.19,59.14,59.17,125672.0,45.2476,45.2629,45.2246,45.2476,125672.0
2017-02-24 15:15:00,59.17,59.21,59.16,59.21,151815.0,45.2476,45.2782,45.2399,45.2782,151815.0
2017-02-24 15:20:00,59.22,59.31,59.21,59.3,211843.0,45.2858,45.3546,45.2782,45.347,211843.0
2017-02-24 15:25:00,59.3,59.31,59.25,59.29,164016.0,45.347,45.3546,45.3087,45.3393,164016.0
2017-02-24 15:30:00,59.29,59.36,59.27,59.35,246092.0,45.3393,45.3929,45.324,45.3852,246092.0
2017-02-24 15:35:00,59.36,59.39,59.31,59.31,203707.0,45.3929,45.4158,45.3546,45.3546,203707.0
2017-02-24 15:40:00,59.31,59.32,59.29,59.3,206449.0,45.3546,45.3623,45.3393,45.347,206449.0
2017-02-24 15:45:00,59.3,59.44,59.3,59.4,380741.0,45.347,45.454,45.347,45.4235,380741.0
2017-02-24 15:50:00,59.4,59.43,59.38,59.41,398192.0,45.4235,45.4464,45.4082,45.4311,398192.0
2017-02-24 15:55:00,59.41,59.56,59.4,59.56,1196670.0,45.4311,45.5458,45.4235,45.5458,1196670.0
2017-02-27 09:30:00,59.56,59.84,59.5,59.72,563924.0,45.5458,45.7599,45.4999,45.6682,563924.0
2017-02-27 09:35:00,59.73,59.75,59.61,59.64,276033.0,45.6758,45.6911,45.584,45.607,276033.0
2017-02-27 09:40:00,59.65,59.67,59.59,59.65,191505.0,45.6146,45.6299,45.5687,45.6146,191505.0
2017-02-27 09:45:00,59.65,59.7,59.63,59.64,230855.0,45.6146,45.6529,45.5993,45.607,230855.0
2017-02-27 09:50:00,59.64,59.79,59.61,59.7,109603.0,45.607,45.7217,45.584,45.6529,109603.0
2017-02-27 09:55:00,59.7,59.72,59.53,59.68,159479.0,45.6529,45.6682,45.5229,45.6376,159479.0
2017-02-27 10:00:00,59.69,59.74,59.55,59.6,238877.0,45.6452,45.6835,45.5382,45.5764,238877.0
2017-02-27 10:05:00,59.61,59.62,59.56,59.61,216242.0,45.584,45.5917,45.5458,45.584,216242.0
2017-02-27 10:10:00,59.61,59.61,59.47,59.54,230173.0,45.584,45.584,45.477,45.5305,230173.0
2017-02-27 10:15:00,59.53,59.56,59.4,59.47,169127.0,45.5229,45.5458,45.4235,45.477,169127.0
2017-02-27 10:20:00,59.46,59.66,59.45,59.66,197408.0,45.4693,45.6223,45.4617,45.6223,197408.0
2017-02-27 10:25:00,59.66,59.74,59.65,59.7,197709.0,45.6223,45.6835,45.6146,45.6529,197709.0
2017-02-27 10:30:00,59.71,59.77,59.69,59.69,170764.0,45.6605,45.7064,45.6452,45.6452,170764.0
2017-02-27 10:35:00,59.69,59.73,59.64,59.72,189885.0,45.6452,45.6758,45.607,45.6682,189885.0
2017-02-27 10:40:00,59.73,59.76,59.63,59.69,190262.0,45.6758,45.6987,45.5993,45.6452,190262.0
2017-02-27 10:45:00,59.69,59.77,59.68,59.74,242378.0,45.6452,45.7064,45.6376,45.6835,242378.0
2017-02-27 10:50:00,59.74,59.79,59.74,59.76,73600.0,45.6835,45.7217,45.6835,45.6987,73600.0
2017-02-27 10:55:00,59.76,59.79,59.66,59.67,114618.0,45.6987,45.7217,45.6223,45.6299,114618.0
2017-02-27 11:00:00,59.68,59.73,59.65,59.69,108113.0,45.6376,45.6758,45.6146,45.6452,108113.0
2017-02-27 11:05:00,59.69,59.71,59.65,59.68,93139.0,45.6452,45.6605,45.6146,45.6376,93139.0
2017-02-27 11:10:00,59.67,59.7,59.65,59.66,79948.0,45.6299,45.6529,45.6146,45.6223,79948.0
2017-02-27 11:15:00,59.66,59.7,59.64,59.68,72016.0,45.6223,45.6529,45.607,45.6376,72016.0
2017-02-27 11:20:00,59.68,59.73,59.66,59.66,136925.0,45.6376,45.6758,45.6223,45.6223,136925.0
2017-02-27 11:25:00,59.66,59.71,59.59,59.68,154238.0,45.6223,45.6605,45.5687,45.6376,154238.0
2017-02-27 11:30:00,59.67,59.68,59.62,59.67,62581.0,45.6299,45.6376,45.5917,45.6299,62581.0
2017-02-27 11:35:00,59.67,59.71,59.65,59.66,153714.0,45.6299,45.6605,45.6146,45.6223,153714.0
2017-02-27 11:40:00,59.66,59.66,59.59,59.6,226419.0,45.6223,45.6223,45.5687,45.5764,226419.0
2017-02-27 11:45:00,59.61,59.64,59.57,59.58,86413.0,45.584,45.607,45.5535,45.5611,86413.0
2017-02-27 11:50:00,59.58,59.64,59.57,59.59,106837.0,45.5611,45.607,45.5535,45.5687,106837.0
2017-02-27 11:55:00,59.6,59.62,59.59,59.6,37748.0,45.5764,45.5917,45.5687,45.5764,37748.0
2017-02-27 12:00:00,59.6,59.64,59.56,59.63,143318.0,45.5764,45.607,45.5458,45.5993,143318.0
2017-02-27 12:05:00,59.63,59.72,59.63,59.7,179558.0,45.5993,45.6682,45.5993,45.6529,179558.0
2017-02-27 12:10:00,59.69,59.75,59.69,59.75,82193.0,45.6452,45.6911,45.6452,45.6911,82193.0
2017-02-27 12:15:00,59.75,59.77,59.71,59.74,148040.0,45.6911,45.7064,45.6605,45.6835,148040.0
2017-02-27 12:20:00,59.74,59.78,59.7,59.75,89116.0,45.6835,45.714,45.6529,45.6911,89116.0
2017-02-27 12:25:00,59.76,59.8,59.72,59.79,437149.0,45.6987,45.7293,45.6682,45.7217,437149.0
2017-02-27 12:30:00,59.79,59.89,59.79,59.87,121838.0,45.7217,45.7982,45.7217,45.7829,121838.0
2017-02-27 12:35:00,59.87,59.89,59.79,59.81,87393.0,45.7829,45.7982,45.7217,45.737,87393.0
2017-02-27 12:40:00,59.8,59.81,59.75,59.77,67258.0,45.7293,45.737,45.6911,45.7064,67258.0
2017-02-27 12:45:00,59.77,59.82,59.76,59.8,62330.0,45.7064,45.7446,45.6987,45.7293,62330.0
2017-02-27 12:50:00,59.81,59.85,59.79,59.84,70449.0,45.737,45.7676,45.7217,45.7599,70449.0
2017-02-27 12:55:00,59.84,59.89,59.82,59.88,206659.0,45.7599,45.7982,45.7446,45.7905,206659.0
2017-02-27 13:00:00,59.88,59.97,59.88,59.94,308116.0,45.7905,45.8593,45.7905,45.8364,308116.0
2017-02-27 13:05:00,59.93,60.05,59.91,59.98,213913.0,45.8287,45.9205,45.8135,45.867,213913.0
2017-02-27 13:10:00,59.99,60.05,59.96,60.04,85094.0,45.8746,45.9205,45.8517,45.9129,85094.0
2017-02-27 13:15:00,60.04,60.09,60.03,60.06,203041.0,45.9129,45.9511,45.9052,45.9282,203041.0
2017-02-27 13:20:00,60.07,60.16,60.06,60.13,199086.0,45.9358,46.0046,45.9282,45.9817,199086.0
2017-02-27 13:25:00,60.13,60.15,60.05,60.1,226109.0,45.9817,45.997,45.9205,45.9587,226109.0
2017-02-27 13:30:00,60.09,60.13,60.09,60.12,214833.0,45.9511,45.9817,45.9511,45.974,214833.0
2017-02-27 13:35:00,60.12,60.23,60.11,60.22,301956.0,45.974,46.0582,45.9664,46.0505,301956.0
2017-02-27 13:40:00,60.21,60.24,60.14,60.15,180417.0,46.0429,46.0658,45.9893,45.997,180417.0
2017-02-27 13:45:00,60.15,60.21,60.14,60.18,118307.0,45.997,46.0429,45.9893,46.0199,118307.0
2017-02-27 13:50:00,60.19,60.19,60.12,60.13,432919.0,46.0276,46.0276,45.974,45.9817,432919.0
2017-02-27 13:55:00,60.13,60.15,60.07,60.1,153321.0,45.9817,45.997,45.9358,45.9587,153321.0
2017-02-27 14:00:00,60.1,60.1,60.03,60.04,118720.0,45.9587,45.9587,45.9052,45.9129,118720.0
2017-02-27 14:05:00,60.05,60.07,60.04,60.06,133924.0,45.9205,45.9358,45.9129,45.9282,133924.0
2017-02-27 14:10:00,60.07,60.07,60.03,60.05,69946.0,45.9358,45.9358,45.9052,45.9205,69946.0
2017-02-27 14:15:00,60.05,60.05,60.02,60.03,49288.0,45.9205,45.9205,45.8976,45.9052,49288.0
2017-02-27 14:20:00,60.03,60.04,59.99,60.03,107567.0,45.9052,45.9129,45.8746,45.9052,107567.0
2017-02-27 14:25:00,60.03,60.17,60.02,60.13,164077.0,45.9052,46.0123,45.8976,45.9817,164077.0
2017-02-27 14:30:00,60.13,60.17,60.11,60.12,70661.0,45.9817,46.0123,45.9664,45.974,70661.0
2017-02-27 14:35:00,60.11,60.15,60.09,60.13,99168.0,45.9664,45.997,45.9511,45.9817,99168.0
2017-02-27 14:40:00,60.14,60.15,60.06,60.07,83081.0,45.9893,45.997,45.9282,45.9358,83081.0
2017-02-27 14:45:00,60.07,60.13,60.06,60.12,127929.0,45.9358,45.9817,45.9282,45.974,127929.0
2017-02-27 14:50:00,60.11,60.12,60.07,60.1,101402.0,45.9664,45.974,45.9358,45.9587,101402.0
2017-02-27 14:55:00,60.1,60.1,60.05,60.05,140047.0,45.9587,45.9587,45.9205,45.9205,140047.0
2017-02-27 15:00:00,60.05,60.08,60.02,60.04,99402.0,45.9205,45.9435,45.8976,45.9129,99402.0
2017-02-27 15:05:00,60.04,60.12,60.04,60.11,93484.0,45.9129,45.974,45.9129,45.9664,93484.0
2017-02-27 15:10:00,60.11,60.13,60.07,60.13,190184.0,45.9664,45.9817,45.9358,45.9817,190184.0
2017-02-27 15:15:00,60.13,60.13,60.09,60.1,109727.0,45.9817,45.9817,45.9511,45.9587,109727.0
2017-02-27 15:20:00,60.1,60.12,60.07,60.08,142890.0,45.9587,45.974,45.9358,45.9435,142890.0
2017-02-27 15:25:00,60.08,60.12,60.08,60.08,190210.0,45.9435,45.974,45.9435,45.9435,190210.0
2017-02-27 15:30:00,60.09,60.2,60.07,60.2,287083.0,45.9511,46.0352,45.9358,46.0352,287083.0
2017-02-27 15:35:00,60.2,60.24,60.14,60.15,170632.0,46.0352,46.0658,45.9893,45.997,170632.0
2017-02-27 15:40:00,60.15,60.2,60.14,60.15,216598.0,45.997,46.0352,45.9893,45.997,216598.0
2017-02-27 15:45:00,60.16,60.16,60.08,60.08,244296.0,46.0046,46.0046,45.9435,45.9435,244296.0
2017-02-27 15:50:00,60.09,60.12,60.08,60.09,294161.0,45.9511,45.974,45.9435,45.9511,294161.0
2017-02-27 15:55:00,60.1,60.1,59.99,60.03,1066488.0,45.9587,45.9587,45.8746,45.9052,1066488.0
2017-02-28 09:30:00,59.67,59.76,59.48,59.66,802739.0,45.6299,45.6987,45.4846,45.6223,802739.0
2017-02-28 09:35:00,59.66,59.76,59.65,59.66,329561.0,45.6223,45.6987,45.6146,45.6223,329561.0
2017-02-28 09:40:00,59.66,59.69,59.55,59.67,277368.0,45.6223,45.6452,45.5382,45.6299,277368.0
2017-02-28 09:45:00,59.68,59.75,59.65,59.69,182414.0,45.6376,45.6911,45.6146,45.6452,182414.0
2017-02-28 09:50:00,59.69,59.73,59.66,59.7,180823.0,45.6452,45.6758,45.6223,45.6529,180823.0
2017-02-28 09:55:00,59.7,59.73,59.66,59.7,166717.0,45.6529,45.6758,45.6223,45.6529,166717.0
2017-02-28 10:00:00,59.69,59.78,59.66,59.71,223129.0,45.6452,45.714,45.6223,45.6605,223129.0
2017-02-28 10:05:00,59.72,59.76,59.71,59.75,166617.0,45.6682,45.6987,45.6605,45.6911,166617.0
2017-02-28 10:10:00,59.76,59.85,59.74,59.75,178068.0,45.6987,45.7676,45.6835,45.6911,178068.0
2017-02-28 10:15:00,59.76,59.77,59.62,59.67,235741.0,45.6987,45.7064,45.5917,45.6299,235741.0
2017-02-28 10:20:00,59.66,59.73,59.64,59.7,116147.0,45.6223,45.6758,45.607,45.6529,116147.0
2017-02-28 10:25:00,59.7,59.75,59.69,59.75,87336.0,45.6529,45.6911,45.6452,45.6911,87336.0
2017-02-28 10:30:00,59.75,59.82,59.75,59.78,175653.0,45.6911,45.7446,45.6911,45.714,175653.0
2017-02-28 10:35:00,59.78,59.89,59.74,59.89,155714.0,45.714,45.7982,45.6835,45.7982,155714.0
2017-02-28 10:40:00,59.9,59.92,59.85,59.9,151983.0,45.8058,45.8211,45.7676,45.8058,151983.0
2017-02-28 10:45:00,59.89,59.98,59.85,59.96,103067.0,45.7982,45.867,45.7676,45.8517,103067.0
2017-02-28 10:50:00,59.95,60.0,59.95,60.0,118632.0,45.844,45.8823,45.844,45.8823,118632.0
2017-02-28 10:55:00,59.99,60.06,59.98,60.04,323432.0,45.8746,45.9282,45.867,45.9129,323432.0
2017-02-28 11:00:00,60.03,60.05,60.0,60.0,235167.0,45.9052,45.9205,45.8823,45.8823,235167.0
2017-02-28 11:05:00,60.01,60.09,59.99,60.05,250958.0,45.8899,45.9511,45.8746,45.9205,250958.0
2017-02-28 11:10:00,60.04,60.06,59.95,59.97,137674.0,45.9129,45.9282,45.844,45.8593,137674.0
2017-02-28 11:15:00,59.97,59.97,59.93,59.96,98275.0,45.8593,45.8593,45.8287,45.8517,98275.0
2017-02-28 11:20:00,59.96,59.97,59.9,59.97,207965.0,45.8517,45.8593,45.8058,45.8593,207965.0
2017-02-28 11:25:00,59.98,59.98,59.94,59.97,217945.0,45.867,45.867,45.8364,45.8593,217945.0
2017-02-28 11:30:00,59.97,59.97,59.86,59.88,136933.0,45.8593,45.8593,45.7752,45.7905,136933.0
2017-02-28 11:35:00,59.87,59.88,59.83,59.83,70503.0,45.7829,45.7905,45.7523,45.7523,70503.0
2017-02-28 11:40:00,59.83,59.85,59.78,59.82,361806.0,45.7523,45.7676,45.714,45.7446,361806.0
2017-02-28 11:45:00,59.82,59.88,59.81,59.88,62906.0,45.7446,45.7905,45.737,45.7905,62906.0
2017-02-28 11:50:00,59.87,59.89,59.86,59.87,74570.0,45.7829,45.7982,45.7752,45.7829,74570.0
2017-02-28 11:55:00,59.87,59.91,59.87,59.91,97128.0,45.7829,45.8135,45.7829,45.8135,97128.0
2017-02-28 12:00:00,59.9,59.94,59.88,59.92,130735.0,45.8058,45.8364,45.7905,45.8211,130735.0
2017-02-28 12:05:00,59.91,59.91,59.79,59.8,100886.0,45.8135,45.8135,45.7217,45.7293,100886.0
2017-02-28 12:10:00,59.79,59.81,59.73,59.75,119459.0,45.7217,45.737,45.6758,45.6911,119459.0
2017-02-28 12:15:00,59.75,59.75,59.67,59.69,125783.0,45.6911,45.6911,45.6299,45.6452,125783.0
2017-02-28 12:20:00,59.7,59.71,59.55,59.57,184706.0,45.6529,45.6605,45.5382,45.5535,184706.0
2017-02-28 12:25:00,59.57,59.63,59.52,59.63,102063.0,45.5535,45.5993,45.5152,45.5993,102063.0
2017-02-28 12:30:00,59.63,59.63,59.57,59.6,149310.0,45.5993,45.5993,45.5535,45.5764,149310.0
2017-02-28 12:35:00,59.59,59.61,59.54,59.55,134636.0,45.5687,45.584,45.5305,45.5382,134636.0
2017-02-28 12:40:00,59.55,59.59,59.51,59.51,105127.0,45.5382,45.5687,45.5076,45.5076,105127.0
2017-02-28 12:45:00,59.52,59.62,59.5,59.62,104111.0,45.5152,45.5917,45.4999,45.5917,104111.0
2017-02-28 12:50:00,59.62,59.68,59.59,59.66,109022.0,45.5917,45.6376,45.5687,45.6223,109022.0
2017-02-28 12:55:00,59.67,59.67,59.62,59.65,128840.0,45.6299,45.6299,45.5917,45.6146,128840.0
2017-02-28 13:00:00,59.65,59.72,59.63,59.68,383157.0,45.6146,45.6682,45.5993,45.6376,383157.0
2017-02-28 13:05:00,59.68,59.76,59.68,59.76,81994.0,45.6376,45.6987,45.6376,45.6987,81994.0
2017-02-28 13:10:00,59.75,59.83,59.72,59.79,97764.0,45.6911,45.7523,45.6682,45.7217,97764.0
2017-02-28 13:15:00,59.78,59.79,59.71,59.71,110313.0,45.714,45.7217,45.6605,45.6605,110313.0
2017-02-28 13:20:00,59.71,59.73,59.64,59.65,84420.0,45.6605,45.6758,45.607,45.6146,84420.0
2017-02-28 13:25:00,59.66,59.67,59.64,59.64,58518.0,45.6223,45.6299,45.607,45.607,58518.0
2017-02-28 13:30:00,59.65,59.67,59.62,59.64,56670.0,45.6146,45.6299,45.5917,45.607,56670.0
2017-02-28 13:35:00,59.65,59.82,59.64,59.78,188947.0,45.6146,45.7446,45.607,45.714,188947.0
2017-02-28 13:40:00,59.79,59.79,59.72,59.77,65121.0,45.7217,45.7217,45.6682,45.7064,65121.0
2017-02-28 13:45:00,59.77,59.78,59.73,59.78,91023.0,45.7064,45.714,45.6758,45.714,91023.0
2017-02-28 13:50:00,59.77,59.8,59.74,59.79,140964.0,45.7064,45.7293,45.6835,45.7217,140964.0
2017-02-28 13:55:00,59.79,59.81,59.78,59.81,85977.0,45.7217,45.737,45.714,45.737,85977.0
2017-02-28 14:00:00,59.8,59.82,59.75,59.76,87272.0,45.7293,45.7446,45.6911,45.6987,87272.0
2017-02-28 14:05:00,59.76,59.77,59.72,59.75,169809.0,45.6987,45.7064,45.6682,45.6911,169809.0
2017-02-28 14:10:00,59.75,59.78,59.73,59.73,85347.0,45.6911,45.714,45.6758,45.6758,85347.0
2017-02-28 14:15:00,59.73,59.74,59.63,59.68,199128.0,45.6758,45.6835,45.5993,45.6376,199128.0
2017-02-28 14:20:00,59.69,59.77,59.68,59.74,142031.0,45.6452,45.7064,45.6376,45.6835,142031.0
2017-02-28 14:25:00,59.74,59.8,59.73,59.79,93519.0,45.6835,45.7293,45.6758,45.7217,93519.0
2017-02-28 14:30:00,59.79,59.81,59.75,59.77,112162.0,45.7217,45.737,45.6911,45.7064,112162.0
2017-02-28 14:35:00,59.78,59.78,59.73,59.75,72880.0,45.714,45.714,45.6758,45.6911,72880.0
2017-02-28 14:40:00,59.75,59.78,59.73,59.75,141974.0,45.6911,45.714,45.6758,45.6911,141974.0
2017-02-28 14:45:00,59.75,59.86,59.74,59.85,142963.0,45.6911,45.7752,45.6835,45.7676,142963.0
2017-02-28 14:50:00,59.86,59.87,59.81,59.82,116850.0,45.7752,45.7829,45.737,45.7446,116850.0
2017-02-28 14:55:00,59.82,59.85,59.81,59.83,89616.0,45.7446,45.7676,45.737,45.7523,89616.0
2017-02-28 15:00:00,59.83,59.84,59.79,59.82,92153.0,45.7523,45.7599,45.7217,45.7446,92153.0
2017-02-28 15:05:00,59.81,59.81,59.75,59.77,99977.0,45.737,45.737,45.6911,45.7064,99977.0
2017-02-28 15:10:00,59.76,59.86,59.76,59.84,112068.0,45.6987,45.7752,45.6987,45.7599,112068.0
2017-02-28 15:15:00,59.84,59.88,59.82,59.85,133360.0,45.7599,45.7905,45.7446,45.7676,133360.0
2017-02-28 15:20:00,59.86,59.87,59.81,59.82,102514.0,45.7752,45.7829,45.737,45.7446,102514.0
2017-02-28 15:25:00,59.82,59.86,59.8,59.81,186326.0,45.7446,45.7752,45.7293,45.737,186326.0
2017-02-28 15:30:00,59.82,59.83,59.79,59.8,136351.0,45.7446,45.7523,45.7217,45.7293,136351.0
2017-02-28 15:35:00,59.8,59.85,59.72,59.75,229126.0,45.7293,45.7676,45.6682,45.6911,229126.0
2017-02-28 15:40:00,59.75,59.79,59.73,59.78,190278.0,45.6911,45.7217,45.6758,45.714,190278.0
2017-02-28 15:45:00,59.78,59.85,59.78,59.81,277809.0,45.714,45.7676,45.714,45.737,277809.0
2017-02-28 15:50:00,59.81,59.86,59.81,59.85,337251.0,45.737,45.7752,45.737,45.7676,337251.0
2017-02-28 15:55:00,59.85,59.91,59.8,59.82,969492.0,45.7676,45.8135,45.7293,45.7446,969492.0
2017-03-01 09:30:00,61.2,61.41,61.0,61.23,1695854.0,46.7999,46.9605,46.647,46.8229,1695854.0
2017-03-01 09:35:00,61.24,61.44,61.19,61.35,983413.0,46.8305,46.9835,46.7923,46.9146,983413.0
2017-03-01 09:40:00,61.35,61.43,61.29,61.41,707246.0,46.9146,46.9758,46.8687,46.9605,707246.0
2017-03-01 09:45:00,61.42,61.43,61.24,61.28,531412.0,46.9682,46.9758,46.8305,46.8611,531412.0
2017-03-01 09:50:00,61.28,61.43,61.27,61.39,558727.0,46.8611,46.9758,46.8535,46.9452,558727.0
2017-03-01 09:55:00,61.39,61.62,61.36,61.62,932457.0,46.9452,47.1211,46.9223,47.1211,932457.0
2017-03-01 10:00:00,61.62,61.64,61.48,61.54,510572.0,47.1211,47.1364,47.014,47.0599,510572.0
2017-03-01 10:05:00,61.53,61.62,61.49,61.58,585807.0,47.0523,47.1211,47.0217,47.0905,585807.0
2017-03-01 10:10:00,61.58,61.62,61.5,61.62,257841.0,47.0905,47.1211,47.0293,47.1211,257841.0
2017-03-01 10:15:00,61.62,61.75,61.58,61.74,657492.0,47.1211,47.2205,47.0905,47.2129,657492.0
2017-03-01 10:20:00,61.73,61.88,61.73,61.8,536026.0,47.2052,47.3199,47.2052,47.2587,536026.0
2017-03-01 10:25:00,61.8,61.83,61.66,61.83,366393.0,47.2587,47.2817,47.1517,47.2817,366393.0
2017-03-01 10:30:00,61.83,61.88,61.75,61.75,232059.0,47.2817,47.3199,47.2205,47.2205,232059.0
2017-03-01 10:35:00,61.75,61.76,61.59,61.61,304397.0,47.2205,47.2282,47.0982,47.1135,304397.0
2017-03-01 10:40:00,61.61,61.67,61.53,61.62,307961.0,47.1135,47.1593,47.0523,47.1211,307961.0
2017-03-01 10:45:00,61.62,61.75,61.61,61.62,223244.0,47.1211,47.2205,47.1135,47.1211,223244.0
2017-03-01 10:50:00,61.62,61.65,61.54,61.6,351192.0,47.1211,47.144,47.0599,47.1058,351192.0
2017-03-01 10:55:00,61.6,61.65,61.57,61.64,180305.0,47.1058,47.144,47.0829,47.1364,180305.0
2017-03-01 11:00:00,61.62,61.62,61.54,61.55,241773.0,47.1211,47.1211,47.0599,47.0676,241773.0
2017-03-01 11:05:00,61.56,61.67,61.55,61.65,280808.0,47.0752,47.1593,47.0676,47.144,280808.0
2017-03-01 11:10:00,61.66,61.68,61.52,61.55,286485.0,47.1517,47.167,47.0446,47.0676,286485.0
2017-03-01 11:15:00,61.55,61.58,61.47,61.55,301916.0,47.0676,47.0905,47.0064,47.0676,301916.0
2017-03-01 11:20:00,61.55,61.56,61.43,61.49,225764.0,47.0676,47.0752,46.9758,47.0217,225764.0
2017-03-01 11:25:00,61.49,61.61,61.48,61.59,310532.0,47.0217,47.1135,47.014,47.0982,310532.0
2017-03-01 11:30:00,61.59,61.6,61.53,61.58,228649.0,47.0982,47.1058,47.0523,47.0905,228649.0
2017-03-01 11:35:00,61.58,61.6,61.52,61.53,232013.0,47.0905,47.1058,47.0446,47.0523,232013.0
2017-03-01 11:40:00,61.55,61.65,61.53,61.61,455151.0,47.0676,47.144,47.0523,47.1135,455151.0
2017-03-01 11:45:00,61.61,61.64,61.58,61.6,145687.0,47.1135,47.1364,47.0905,47.1058,145687.0
2017-03-01 11:50:00,61.6,61.69,61.59,61.67,319105.0,47.1058,47.1746,47.0982,47.1593,319105.0
2017-03-01 11:55:00,61.66,61.67,61.58,61.58,337565.0,47.1517,47.1593,47.0905,47.0905,337565.0
2017-03-01 12:00:00,61.59,61.66,61.55,61.63,281987.0,47.0982,47.1517,47.0676,47.1287,281987.0
2017-03-01 12:05:00,61.62,61.69,61.61,61.65,252786.0,47.1211,47.1746,47.1135,47.144,252786.0
2017-03-01 12:10:00,61.65,61.76,61.64,61.76,183044.0,47.144,47.2282,47.1364,47.2282,183044.0
2017-03-01 12:15:00,61.75,61.79,61.73,61.74,261035.0,47.2205,47.2511,47.2052,47.2129,261035.0
2017-03-01 12:20:00,61.73,61.77,61.7,61.73,160800.0,47.2052,47.2358,47.1823,47.2052,160800.0
2017-03-01 12:25:00,61.74,61.77,61.71,61.77,105799.0,47.2129,47.2358,47.1899,47.2358,105799.0
2017-03-01 12:30:00,61.77,61.78,61.72,61.77,117071.0,47.2358,47.2434,47.1976,47.2358,117071.0
2017-03-01 12:35:00,61.77,61.78,61.69,61.7,138856.0,47.2358,47.2434,47.1746,47.1823,138856.0
2017-03-01 12:40:00,61.7,61.75,61.68,61.74,124195.0,47.1823,47.2205,47.167,47.2129,124195.0
2017-03-01 12:45:00,61.75,61.75,61.72,61.74,102235.0,47.2205,47.2205,47.1976,47.2129,102235.0
2017-03-01 12:50:00,61.74,61.75,61.64,61.64,99350.0,47.2129,47.2205,47.1364,47.1364,99350.0
2017-03-01 12:55:00,61.64,61.72,61.63,61.72,129208.0,47.1364,47.1976,47.1287,47.1976,129208.0
2017-03-01 13:00:00,61.72,61.8,61.72,61.79,152903.0,47.1976,47.2587,47.1976,47.2511,152903.0
2017-03-01 13:05:00,61.79,61.83,61.7,61.72,162118.0,47.2511,47.2817,47.1823,47.1976,162118.0
2017-03-01 13:10:00,61.72,61.75,61.66,61.71,116926.0,47.1976,47.2205,47.1517,47.1899,116926.0
2017-03-01 13:15:00,61.7,61.75,61.65,61.66,119142.0,47.1823,47.2205,47.144,47.1517,119142.0
2017-03-01 13:20:00,61.65,61.73,61.65,61.65,106698.0,47.144,47.2052,47.144,47.144,106698.0
2017-03-01 13:25:00,61.66,61.68,61.59,61.67,180520.0,47.1517,47.167,47.0982,47.1593,180520.0
2017-03-01 13:30:00,61.67,61.69,61.61,61.69,110935.0,47.1593,47.1746,47.1135,47.1746,110935.0
2017-03-01 13:35:00,61.69,61.73,61.65,61.71,103354.0,47.1746,47.2052,47.144,47.1899,103354.0
2017-03-01 13:40:00,61.72,61.75,61.68,61.72,169049.0,47.1976,47.2205,47.167,47.1976,169049.0
2017-03-01 13:45:00,61.72,61.79,61.71,61.76,130902.0,47.1976,47.2511,47.1899,47.2282,130902.0
2017-03-01 13:50:00,61.76,61.8,61.75,61.75,108319.0,47.2282,47.2587,47.2205,47.2205,108319.0
2017-03-01 13:55:00,61.75,61.79,61.75,61.79,289838.0,47.2205,47.2511,47.2205,47.2511,289838.0
2017-03-01 14:00:00,61.79,61.82,61.74,61.81,322670.0,47.2511,47.274,47.2129,47.2664,322670.0
2017-03-01 14:05:00,61.81,61.82,61.77,61.78,116266.0,47.2664,47.274,47.2358,47.2434,116266.0
2017-03-01 14:10:00,61.77,61.86,61.77,61.85,277160.0,47.2358,47.3046,47.2358,47.297,277160.0
2017-03-01 14:15:00,61.85,61.91,61.84,61.88,317238.0,47.297,47.3429,47.2893,47.3199,317238.0
2017-03-01 14:20:00,61.89,61.94,61.85,61.93,191087.0,47.3276,47.3658,47.297,47.3582,191087.0
2017-03-01 14:25:00,61.93,61.94,61.83,61.88,152008.0,47.3582,47.3658,47.2817,47.3199,152008.0
2017-03-01 14:30:00,61.87,61.89,61.84,61.84,109459.0,47.3123,47.3276,47.2893,47.2893,109459.0
2017-03-01 14:35:00,61.85,61.87,61.82,61.84,159371.0,47.297,47.3123,47.274,47.2893,159371.0
2017-03-01 14:40:00,61.84,61.85,61.8,61.84,92548.0,47.2893,47.297,47.2587,47.2893,92548.0
2017-03-01 14:45:00,61.84,61.89,61.83,61.88,156320.0,47.2893,47.3276,47.2817,47.3199,156320.0
2017-03-01 14:50:00,61.88,61.9,61.86,61.89,122689.0,47.3199,47.3352,47.3046,47.3276,122689.0
2017-03-01 14:55:00,61.89,61.93,61.89,61.92,147416.0,47.3276,47.3582,47.3276,47.3505,147416.0
2017-03-01 15:00:00,61.92,61.92,61.82,61.88,215278.0,47.3505,47.3505,47.274,47.3199,215278.0
2017-03-01 15:05:00,61.88,61.9,61.83,61.83,115218.0,47.3199,47.3352,47.2817,47.2817,115218.0
2017-03-01 15:10:00,61.83,61.88,61.82,61.84,192785.0,47.2817,47.3199,47.274,47.2893,192785.0
2017-03-01 15:15:00,61.84,61.84,61.8,61.83,198637.0,47.2893,47.2893,47.2587,47.2817,198637.0
2017-03-01 15:20:00,61.84,61.84,61.8,61.84,172424.0,47.2893,47.2893,47.2587,47.2893,172424.0
2017-03-01 15:25:00,61.83,61.85,61.82,61.83,183385.0,47.2817,47.297,47.274,47.2817,183385.0
2017-03-01 15:30:00,61.83,61.84,61.8,61.81,226756.0,47.2817,47.2893,47.2587,47.2664,226756.0
2017-03-01 15:35:00,61.82,61.85,61.8,61.84,226950.0,47.274,47.297,47.2587,47.2893,226950.0
2017-03-01 15:40:00,61.84,61.86,61.83,61.84,348897.0,47.2893,47.3046,47.2817,47.2893,348897.0
2017-03-01 15:45:00,61.84,61.84,61.77,61.8,498551.0,47.2893,47.2893,47.2358,47.2587,498551.0
2017-03-01 15:50:00,61.8,61.81,61.62,61.63,593398.0,47.2587,47.2664,47.1211,47.1287,593398.0
2017-03-01 15:55:00,61.63,61.64,61.53,61.55,830497.0,47.1287,47.1364,47.0523,47.0676,830497.0
2017-03-02 09:30:00,61.68,61.87,61.64,61.65,710828.0,47.167,47.3123,47.1364,47.144,710828.0
2017-03-02 09:35:00,61.65,61.68,61.52,61.6,408878.0,47.144,47.167,47.0446,47.1058,408878.0
2017-03-02 09:40:00,61.61,61.84,61.55,61.74,445367.0,47.1135,47.2893,47.0676,47.2129,445367.0
2017-03-02 09:45:00,61.74,61.82,61.58,61.62,259809.0,47.2129,47.274,47.0905,47.1211,259809.0
2017-03-02 09:50:00,61.62,61.63,61.52,61.61,199181.0,47.1211,47.1287,47.0446,47.1135,199181.0
2017-03-02 09:55:00,61.6,61.68,61.56,61.67,185918.0,47.1058,47.167,47.0752,47.1593,185918.0
2017-03-02 10:00:00,61.67,61.67,61.41,61.46,305686.0,47.1593,47.1593,46.9605,46.9987,305686.0
2017-03-02 10:05:00,61.46,61.55,61.36,61.39,257733.0,46.9987,47.0676,46.9223,46.9452,257733.0
2017-03-02 10:10:00,61.39,61.41,61.24,61.3,280795.0,46.9452,46.9605,46.8305,46.8764,280795.0
2017-03-02 10:15:00,61.3,61.37,61.25,61.28,126984.0,46.8764,46.9299,46.8382,46.8611,126984.0
2017-03-02 10:20:00,61.28,61.42,61.25,61.41,176982.0,46.8611,46.9682,46.8382,46.9605,176982.0
2017-03-02 10:25:00,61.41,61.42,61.33,61.37,152226.0,46.9605,46.9682,46.8993,46.9299,152226.0
2017-03-02 10:30:00,61.36,61.37,61.22,61.22,223337.0,46.9223,46.9299,46.8152,46.8152,223337.0
2017-03-02 10:35:00,61.22,61.28,61.19,61.21,244672.0,46.8152,46.8611,46.7923,46.8076,244672.0
2017-03-02 10:40:00,61.2,61.26,61.17,61.25,144950.0,46.7999,46.8458,46.777,46.8382,144950.0
2017-03-02 10:45:00,61.25,61.27,61.21,61.24,231785.0,46.8382,46.8535,46.8076,46.8305,231785.0
2017-03-02 10:50:00,61.23,61.32,61.19,61.27,166760.0,46.8229,46.8917,46.7923,46.8535,166760.0
2017-03-02 10:55:00,61.27,61.27,61.15,61.21,137075.0,46.8535,46.8535,46.7617,46.8076,137075.0
2017-03-02 11:00:00,61.21,61.21,61.09,61.12,248359.0,46.8076,46.8076,46.7158,46.7387,248359.0
2017-03-02 11:05:00,61.12,61.12,61.07,61.1,137572.0,46.7387,46.7387,46.7005,46.7235,137572.0
2017-03-02 11:10:00,61.1,61.24,61.03,61.14,246812.0,46.7235,46.8305,46.6699,46.754,246812.0
2017-03-02 11:15:00,61.14,61.17,61.09,61.1,105348.0,46.754,46.777,46.7158,46.7235,105348.0
2017-03-02 11:20:00,61.1,61.2,61.09,61.13,89834.0,46.7235,46.7999,46.7158,46.7464,89834.0
2017-03-02 11:25:00,61.13,61.14,61.04,61.07,162113.0,46.7464,46.754,46.6776,46.7005,162113.0
2017-03-02 11:30:00,61.07,61.09,60.96,60.98,242725.0,46.7005,46.7158,46.6164,46.6317,242725.0
2017-03-02 11:35:00,60.98,61.05,60.95,60.98,211174.0,46.6317,46.6852,46.6087,46.6317,211174.0
2017-03-02 11:40:00,60.99,61.01,60.96,60.99,76575.0,46.6393,46.6546,46.6164,46.6393,76575.0
2017-03-02 11:45:00,61.0,61.07,60.98,61.02,95126.0,46.647,46.7005,46.6317,46.6623,95126.0
2017-03-02 11:50:00,61.02,61.04,60.95,60.96,82366.0,46.6623,46.6776,46.6087,46.6164,82366.0
2017-03-02 11:55:00,60.96,61.08,60.95,61.08,110658.0,46.6164,46.7082,46.6087,46.7082,110658.0
2017-03-02 12:00:00,61.08,61.11,61.02,61.1,107733.0,46.7082,46.7311,46.6623,46.7235,107733.0
2017-03-02 12:05:00,61.1,61.11,61.03,61.07,64460.0,46.7235,46.7311,46.6699,46.7005,64460.0
2017-03-02 12:10:00,61.06,61.07,61.0,61.02,170625.0,46.6929,46.7005,46.647,46.6623,170625.0
2017-03-02 12:15:00,61.02,61.07,61.01,61.07,204595.0,46.6623,46.7005,46.6546,46.7005,204595.0
2017-03-02 12:20:00,61.08,61.08,61.01,61.04,235653.0,46.7082,46.7082,46.6546,46.6776,235653.0
2017-03-02 12:25:00,61.05,61.11,61.04,61.09,147779.0,46.6852,46.7311,46.6776,46.7158,147779.0
2017-03-02 12:30:00,61.09,61.22,61.08,61.15,163839.0,46.7158,46.8152,46.7082,46.7617,163839.0
2017-03-02 12:35:00,61.15,61.23,61.14,61.23,166451.0,46.7617,46.8229,46.754,46.8229,166451.0
2017-03-02 12:40:00,61.23,61.24,61.17,61.22,102584.0,46.8229,46.8305,46.777,46.8152,102584.0
2017-03-02 12:45:00,61.22,61.22,61.13,61.15,120539.0,46.8152,46.8152,46.7464,46.7617,120539.0
2017-03-02 12:50:00,61.15,61.2,61.14,61.2,100052.0,46.7617,46.7999,46.754,46.7999,100052.0
2017-03-02 12:55:00,61.2,61.21,61.18,61.19,128909.0,46.7999,46.8076,46.7846,46.7923,128909.0
2017-03-02 13:00:00,61.2,61.22,61.19,61.22,141425.0,46.7999,46.8152,46.7923,46.8152,141425.0
2017-03-02 13:05:00,61.22,61.26,61.21,61.25,159431.0,46.8152,46.8458,46.8076,46.8382,159431.0
2017-03-02 13:10:00,61.25,61.26,61.21,61.22,132701.0,46.8382,46.8458,46.8076,46.8152,132701.0
2017-03-02 13:15:00,61.22,61.24,61.19,61.21,143179.0,46.8152,46.8305,46.7923,46.8076,143179.0
2017-03-02 13:20:00,61.2,61.23,61.17,61.2,92899.0,46.7999,46.8229,46.777,46.7999,92899.0
2017-03-02 13:25:00,61.2,61.3,61.2,61.29,132317.0,46.7999,46.8764,46.7999,46.8687,132317.0
2017-03-02 13:30:00,61.28,61.34,61.26,61.3,399638.0,46.8611,46.907,46.8458,46.8764,399638.0
2017-03-02 13:35:00,61.3,61.33,61.17,61.21,135127.0,46.8764,46.8993,46.777,46.8076,135127.0
2017-03-02 13:40:00,61.2,61.2,61.13,61.14,69099.0,46.7999,46.7999,46.7464,46.754,69099.0
2017-03-02 13:45:00,61.14,61.17,61.1,61.11,61859.0,46.754,46.777,46.7235,46.7311,61859.0
2017-03-02 13:50:00,61.12,61.12,61.04,61.1,128576.0,46.7387,46.7387,46.6776,46.7235,128576.0
2017-03-02 13:55:00,61.09,61.11,61.06,61.06,76254.0,46.7158,46.7311,46.6929,46.6929,76254.0
2017-03-02 14:00:00,61.07,61.15,61.03,61.14,149465.0,46.7005,46.7617,46.6699,46.754,149465.0
2017-03-02 14:05:00,61.13,61.14,61.02,61.02,77027.0,46.7464,46.754,46.6623,46.6623,77027.0
2017-03-02 14:10:00,61.02,61.03,60.95,60.96,133525.0,46.6623,46.6699,46.6087,46.6164,133525.0
2017-03-02 14:15:00,60.95,60.96,60.86,60.86,228749.0,46.6087,46.6164,46.5399,46.5399,228749.0
2017-03-02 14:20:00,60.87,60.89,60.84,60.86,153620.0,46.5476,46.5629,46.5246,46.5399,153620.0
2017-03-02 14:25:00,60.86,61.02,60.84,61.01,219689.0,46.5399,46.6623,46.5246,46.6546,219689.0
2017-03-02 14:30:00,61.01,61.07,60.97,61.05,178198.0,46.6546,46.7005,46.624,46.6852,178198.0
2017-03-02 14:35:00,61.04,61.05,60.97,61.03,144857.0,46.6776,46.6852,46.624,46.6699,144857.0
2017-03-02 14:40:00,61.03,61.03,60.92,60.92,99698.0,46.6699,46.6699,46.5858,46.5858,99698.0
2017-03-02 14:45:00,60.93,60.99,60.91,60.96,94181.0,46.5935,46.6393,46.5782,46.6164,94181.0
2017-03-02 14:50:00,60.96,60.96,60.88,60.89,87471.0,46.6164,46.6164,46.5552,46.5629,87471.0
2017-03-02 14:55:00,60.9,60.92,60.88,60.89,75906.0,46.5705,46.5858,46.5552,46.5629,75906.0
2017-03-02 15:00:00,60.88,60.88,60.78,60.8,162884.0,46.5552,46.5552,46.4787,46.494,162884.0
2017-03-02 15:05:00,60.8,60.81,60.75,60.77,131171.0,46.494,46.5017,46.4558,46.4711,131171.0
2017-03-02 15:10:00,60.77,60.81,60.75,60.75,156504.0,46.4711,46.5017,46.4558,46.4558,156504.0
2017-03-02 15:15:00,60.75,60.75,60.67,60.7,179764.0,46.4558,46.4558,46.3946,46.4176,179764.0
2017-03-02 15:20:00,60.7,60.79,60.7,60.77,136690.0,46.4176,46.4864,46.4176,46.4711,136690.0
2017-03-02 15:25:00,60.78,60.79,60.75,60.77,189777.0,46.4787,46.4864,46.4558,46.4711,189777.0
2017-03-02 15:30:00,60.77,60.78,60.71,60.76,235664.0,46.4711,46.4787,46.4252,46.4635,235664.0
2017-03-02 15:35:00,60.76,60.83,60.74,60.78,163629.0,46.4635,46.517,46.4482,46.4787,163629.0
2017-03-02 15:40:00,60.78,60.79,60.65,60.71,335848.0,46.4787,46.4864,46.3793,46.4252,335848.0
2017-03-02 15:45:00,60.71,60.79,60.69,60.7,366097.0,46.4252,46.4864,46.4099,46.4176,366097.0
2017-03-02 15:50:00,60.7,60.72,60.61,60.61,534316.0,46.4176,46.4329,46.3487,46.3487,534316.0
2017-03-02 15:55:00,60.62,60.68,60.59,60.62,918172.0,46.3564,46.4023,46.3335,46.3564,918172.0
2017-03-03 09:30:00,60.39,60.82,60.33,60.76,586268.0,46.1805,46.5093,46.1346,46.4635,586268.0
2017-03-03 09:35:00,60.75,60.88,60.7,60.83,254373.0,46.4558,46.5552,46.4176,46.517,254373.0
2017-03-03 09:40:00,60.83,60.99,60.81,60.91,298948.0,46.517,46.6393,46.5017,46.5782,298948.0
2017-03-03 09:45:00,60.92,60.92,60.78,60.82,219086.0,46.5858,46.5858,46.4787,46.5093,219086.0
2017-03-03 09:50:00,60.82,60.91,60.71,60.75,226779.0,46.5093,46.5782,46.4252,46.4558,226779.0
2017-03-03 09:55:00,60.76,60.78,60.65,60.67,167026.0,46.4635,46.4787,46.3793,46.3946,167026.0
2017-03-03 10:00:00,60.68,60.88,60.66,60.81,210915.0,46.4023,46.5552,46.387,46.5017,210915.0
2017-03-03 10:05:00,60.8,60.9,60.79,60.84,173060.0,46.494,46.5705,46.4864,46.5246,173060.0
2017-03-03 10:10:00,60.84,60.94,60.83,60.91,180426.0,46.5246,46.6011,46.517,46.5782,180426.0
2017-03-03 10:15:00,60.9,60.98,60.9,60.95,136870.0,46.5705,46.6317,46.5705,46.6087,136870.0
2017-03-03 10:20:00,60.94,60.94,60.78,60.9,244094.0,46.6011,46.6011,46.4787,46.5705,244094.0
2017-03-03 10:25:00,60.9,60.91,60.84,60.86,76445.0,46.5705,46.5782,46.5246,46.5399,76445.0
2017-03-03 10:30:00,60.86,60.87,60.71,60.72,176215.0,46.5399,46.5476,46.4252,46.4329,176215.0
2017-03-03 10:35:00,60.72,60.9,60.69,60.89,172639.0,46.4329,46.5705,46.4099,46.5629,172639.0
2017-03-03 10:40:00,60.88,60.94,60.85,60.92,163334.0,46.5552,46.6011,46.5323,46.5858,163334.0
2017-03-03 10:45:00,60.92,60.93,60.86,60.91,153095.0,46.5858,46.5935,46.5399,46.5782,153095.0
2017-03-03 10:50:00,60.9,61.01,60.9,60.97,179847.0,46.5705,46.6546,46.5705,46.624,179847.0
2017-03-03 10:55:00,60.97,61.01,60.86,60.86,245006.0,46.624,46.6546,46.5399,46.5399,245006.0
2017-03-03 11:00:00,60.86,60.9,60.82,60.87,166462.0,46.5399,46.5705,46.5093,46.5476,166462.0
2017-03-03 11:05:00,60.87,60.93,60.83,60.83,101992.0,46.5476,46.5935,46.517,46.517,101992.0
2017-03-03 11:10:00,60.84,60.95,60.83,60.87,92503.0,46.5246,46.6087,46.517,46.5476,92503.0
2017-03-03 11:15:00,60.86,60.92,60.86,60.87,106342.0,46.5399,46.5858,46.5399,46.5476,106342.0
2017-03-03 11:20:00,60.87,60.9,60.8,60.8,140489.0,46.5476,46.5705,46.494,46.494,140489.0
2017-03-03 11:25:00,60.8,60.81,60.73,60.73,145875.0,46.494,46.5017,46.4405,46.4405,145875.0
2017-03-03 11:30:00,60.74,60.82,60.73,60.82,130947.0,46.4482,46.5093,46.4405,46.5093,130947.0
2017-03-03 11:35:00,60.81,60.84,60.76,60.84,97854.0,46.5017,46.5246,46.4635,46.5246,97854.0
2017-03-03 11:40:00,60.84,60.87,60.8,60.81,121911.0,46.5246,46.5476,46.494,46.5017,121911.0
2017-03-03 11:45:00,60.82,60.83,60.76,60.82,103068.0,46.5093,46.517,46.4635,46.5093,103068.0
2017-03-03 11:50:00,60.82,60.86,60.79,60.85,160112.0,46.5093,46.5399,46.4864,46.5323,160112.0
2017-03-03 11:55:00,60.85,60.89,60.83,60.87,90262.0,46.5323,46.5629,46.517,46.5476,90262.0
2017-03-03 12:00:00,60.87,60.89,60.84,60.85,129947.0,46.5476,46.5629,46.5246,46.5323,129947.0
2017-03-03 12:05:00,60.86,60.9,60.85,60.89,88281.0,46.5399,46.5705,46.5323,46.5629,88281.0
2017-03-03 12:10:00,60.88,60.88,60.84,60.86,114491.0,46.5552,46.5552,46.5246,46.5399,114491.0
2017-03-03 12:15:00,60.86,60.86,60.84,60.86,59157.0,46.5399,46.5399,46.5246,46.5399,59157.0
2017-03-03 12:20:00,60.86,60.89,60.85,60.86,49501.0,46.5399,46.5629,46.5323,46.5399,49501.0
2017-03-03 12:25:00,60.87,60.91,60.86,60.87,59863.0,46.5476,46.5782,46.5399,46.5476,59863.0
2017-03-03 12:30:00,60.87,60.98,60.86,60.97,128419.0,46.5476,46.6317,46.5399,46.624,128419.0
2017-03-03 12:35:00,60.97,60.99,60.92,60.95,86065.0,46.624,46.6393,46.5858,46.6087,86065.0
2017-03-03 12:40:00,60.94,61.0,60.93,60.98,82581.0,46.6011,46.647,46.5935,46.6317,82581.0
2017-03-03 12:45:00,60.98,61.01,60.96,60.98,101481.0,46.6317,46.6546,46.6164,46.6317,101481.0
2017-03-03 12:50:00,60.97,60.98,60.89,60.94,92713.0,46.624,46.6317,46.5629,46.6011,92713.0
2017-03-03 12:55:00,60.93,60.93,60.89,60.92,92883.0,46.5935,46.5935,46.5629,46.5858,92883.0
2017-03-03 13:00:00,60.92,61.09,60.89,60.98,371733.0,46.5858,46.7158,46.5629,46.6317,371733.0
2017-03-03 13:05:00,60.99,61.05,60.94,60.99,205130.0,46.6393,46.6852,46.6011,46.6393,205130.0
2017-03-03 13:10:00,61.0,61.0,60.9,60.91,110750.0,46.647,46.647,46.5705,46.5782,110750.0
2017-03-03 13:15:00,60.92,60.97,60.88,60.91,137270.0,46.5858,46.624,46.5552,46.5782,137270.0
2017-03-03 13:20:00,60.9,60.94,60.88,60.94,84032.0,46.5705,46.6011,46.5552,46.6011,84032.0
2017-03-03 13:25:00,60.93,61.04,60.92,61.03,115618.0,46.5935,46.6776,46.5858,46.6699,115618.0
2017-03-03 13:30:00,61.04,61.07,60.98,60.98,141743.0,46.6776,46.7005,46.6317,46.6317,141743.0
2017-03-03 13:35:00,60.98,61.01,60.94,60.96,101423.0,46.6317,46.6546,46.6011,46.6164,101423.0
2017-03-03 13:40:00,60.97,61.13,60.96,61.11,190994.0,46.624,46.7464,46.6164,46.7311,190994.0
2017-03-03 13:45:00,61.13,61.2,61.1,61.16,300335.0,46.7464,46.7999,46.7235,46.7693,300335.0
2017-03-03 13:50:00,61.15,61.25,61.12,61.2,344842.0,46.7617,46.8382,46.7387,46.7999,344842.0
2017-03-03 13:55:00,61.2,61.21,61.14,61.14,152698.0,46.7999,46.8076,46.754,46.754,152698.0
2017-03-03 14:00:00,61.14,61.15,61.06,61.11,164658.0,46.754,46.7617,46.6929,46.7311,164658.0
2017-03-03 14:05:00,61.1,61.16,61.07,61.08,158196.0,46.7235,46.7693,46.7005,46.7082,158196.0
2017-03-03 14:10:00,61.08,61.19,61.07,61.14,257706.0,46.7082,46.7923,46.7005,46.754,257706.0
2017-03-03 14:15:00,61.14,61.16,60.98,60.99,221050.0,46.754,46.7693,46.6317,46.6393,221050.0
2017-03-03 14:20:00,60.99,61.07,60.99,61.04,112373.0,46.6393,46.7005,46.6393,46.6776,112373.0
2017-03-03 14:25:00,61.04,61.05,60.98,61.01,93821.0,46.6776,46.6852,46.6317,46.6546,93821.0
2017-03-03 14:30:00,61.01,61.08,61.0,61.04,123334.0,46.6546,46.7082,46.647,46.6776,123334.0
2017-03-03 14:35:00,61.03,61.06,61.0,61.04,171133.0,46.6699,46.6929,46.647,46.6776,171133.0
2017-03-03 14:40:00,61.03,61.07,61.01,61.05,175541.0,46.6699,46.7005,46.6546,46.6852,175541.0
2017-03-03 14:45:00,61.04,61.12,61.04,61.08,150488.0,46.6776,46.7387,46.6776,46.7082,150488.0
2017-03-03 14:50:00,61.07,61.13,61.07,61.13,117087.0,46.7005,46.7464,46.7005,46.7464,117087.0
2017-03-03 14:55:00,61.13,61.16,61.1,61.15,173233.0,46.7464,46.7693,46.7235,46.7617,173233.0
2017-03-03 15:00:00,61.15,61.17,61.06,61.08,264960.0,46.7617,46.777,46.6929,46.7082,264960.0
2017-03-03 15:05:00,61.07,61.12,61.05,61.05,173031.0,46.7005,46.7387,46.6852,46.6852,173031.0
2017-03-03 15:10:00,61.06,61.12,61.05,61.11,120047.0,46.6929,46.7387,46.6852,46.7311,120047.0
2017-03-03 15:15:00,61.11,61.12,61.07,61.07,67885.0,46.7311,46.7387,46.7005,46.7005,67885.0
2017-03-03 15:20:00,61.08,61.13,61.05,61.1,164393.0,46.7082,46.7464,46.6852,46.7235,164393.0
2017-03-03 15:25:00,61.1,61.14,61.07,61.08,150239.0,46.7235,46.754,46.7005,46.7082,150239.0
2017-03-03 15:30:00,61.08,61.08,61.0,61.03,164824.0,46.7082,46.7082,46.647,46.6699,164824.0
2017-03-03 15:35:00,61.03,61.11,61.02,61.1,189917.0,46.6699,46.7311,46.6623,46.7235,189917.0
2017-03-03 15:40:00,61.1,61.11,61.02,61.04,238785.0,46.7235,46.7311,46.6623,46.6776,238785.0
2017-03-03 15:45:00,61.04,61.04,60.93,60.93,228382.0,46.6776,46.6776,46.5935,46.5935,228382.0
2017-03-03 15:50:00,60.94,61.03,60.94,61.0,377190.0,46.6011,46.6699,46.6011,46.647,377190.0
2017-03-03 15:55:00,61.0,61.01,60.89,60.98,801731.0,46.647,46.6546,46.5629,46.6317,801731.0
2017-03-06 09:30:00,60.78,60.88,60.6,60.72,404443.0,46.4787,46.5552,46.3411,46.4329,404443.0
2017-03-06 09:35:00,60.72,60.74,60.5,60.59,192903.0,46.4329,46.4482,46.2646,46.3335,192903.0
2017-03-06 09:40:00,60.6,60.72,60.57,60.61,172999.0,46.3411,46.4329,46.3182,46.3487,172999.0
2017-03-06 09:45:00,60.6,60.73,60.55,60.71,189806.0,46.3411,46.4405,46.3029,46.4252,189806.0
2017-03-06 09:50:00,60.71,60.83,60.67,60.82,164650.0,46.4252,46.517,46.3946,46.5093,164650.0
2017-03-06 09:55:00,60.82,60.82,60.73,60.73,160012.0,46.5093,46.5093,46.4405,46.4405,160012.0
2017-03-06 10:00:00,60.72,60.73,60.56,60.58,145281.0,46.4329,46.4405,46.3105,46.3258,145281.0
2017-03-06 10:05:00,60.58,60.66,60.56,60.64,146766.0,46.3258,46.387,46.3105,46.3717,146766.0
2017-03-06 10:10:00,60.65,60.68,60.56,60.59,99023.0,46.3793,46.4023,46.3105,46.3335,99023.0
2017-03-06 10:15:00,60.59,60.6,60.51,60.52,144642.0,46.3335,46.3411,46.2723,46.2799,144642.0
2017-03-06 10:20:00,60.52,60.56,60.42,60.53,232530.0,46.2799,46.3105,46.2035,46.2876,232530.0
2017-03-06 10:25:00,60.53,60.57,60.49,60.51,125745.0,46.2876,46.3182,46.257,46.2723,125745.0
2017-03-06 10:30:00,60.5,60.51,60.35,60.38,209246.0,46.2646,46.2723,46.1499,46.1729,209246.0
2017-03-06 10:35:00,60.38,60.42,60.27,60.4,192761.0,46.1729,46.2035,46.0887,46.1882,192761.0
2017-03-06 10:40:00,60.39,60.46,60.34,60.44,225302.0,46.1805,46.234,46.1423,46.2187,225302.0
2017-03-06 10:45:00,60.45,60.48,60.4,60.48,166062.0,46.2264,46.2493,46.1882,46.2493,166062.0
2017-03-06 10:50:00,60.48,60.48,60.3,60.31,112577.0,46.2493,46.2493,46.1117,46.1193,112577.0
2017-03-06 10:55:00,60.32,60.39,60.31,60.36,84067.0,46.127,46.1805,46.1193,46.1576,84067.0
2017-03-06 11:00:00,60.36,60.39,60.3,60.37,93043.0,46.1576,46.1805,46.1117,46.1652,93043.0
2017-03-06 11:05:00,60.38,60.47,60.36,60.37,149050.0,46.1729,46.2417,46.1576,46.1652,149050.0
2017-03-06 11:10:00,60.36,60.43,60.34,60.42,155533.0,46.1576,46.2111,46.1423,46.2035,155533.0
2017-03-06 11:15:00,60.42,60.52,60.39,60.49,188726.0,46.2035,46.2799,46.1805,46.257,188726.0
2017-03-06 11:20:00,60.48,60.49,60.44,60.47,147219.0,46.2493,46.257,46.2187,46.2417,147219.0
2017-03-06 11:25:00,60.48,60.51,60.45,60.46,170698.0,46.2493,46.2723,46.2264,46.234,170698.0
2017-03-06 11:30:00,60.46,60.46,60.37,60.37,95550.0,46.234,46.234,46.1652,46.1652,95550.0
2017-03-06 11:35:00,60.38,60.45,60.37,60.41,123148.0,46.1729,46.2264,46.1652,46.1958,123148.0
2017-03-06 11:40:00,60.4,60.42,60.37,60.39,100710.0,46.1882,46.2035,46.1652,46.1805,100710.0
2017-03-06 11:45:00,60.39,60.45,60.38,60.43,84632.0,46.1805,46.2264,46.1729,46.2111,84632.0
2017-03-06 11:50:00,60.43,60.47,60.39,60.4,77871.0,46.2111,46.2417,46.1805,46.1882,77871.0
2017-03-06 11:55:00,60.41,60.44,60.4,60.4,91539.0,46.1958,46.2187,46.1882,46.1882,91539.0
2017-03-06 12:00:00,60.4,60.43,60.4,60.4,124477.0,46.1882,46.2111,46.1882,46.1882,124477.0
2017-03-06 12:05:00,60.41,60.41,60.33,60.33,139619.0,46.1958,46.1958,46.1346,46.1346,139619.0
2017-03-06 12:10:00,60.32,60.35,60.31,60.32,75894.0,46.127,46.1499,46.1193,46.127,75894.0
2017-03-06 12:15:00,60.33,60.34,60.28,60.31,191684.0,46.1346,46.1423,46.0964,46.1193,191684.0
2017-03-06 12:20:00,60.3,60.32,60.26,60.3,167019.0,46.1117,46.127,46.0811,46.1117,167019.0
2017-03-06 12:25:00,60.3,60.37,60.3,60.33,161167.0,46.1117,46.1652,46.1117,46.1346,161167.0
2017-03-06 12:30:00,60.33,60.38,60.3,60.34,103643.0,46.1346,46.1729,46.1117,46.1423,103643.0
2017-03-06 12:35:00,60.35,60.37,60.34,60.36,96898.0,46.1499,46.1652,46.1423,46.1576,96898.0
2017-03-06 12:40:00,60.36,60.43,60.35,60.41,112267.0,46.1576,46.2111,46.1499,46.1958,112267.0
2017-03-06 12:45:00,60.41,60.41,60.36,60.38,75175.0,46.1958,46.1958,46.1576,46.1729,75175.0
2017-03-06 12:50:00,60.37,60.4,60.36,60.39,54057.0,46.1652,46.1882,46.1576,46.1805,54057.0
2017-03-06 12:55:00,60.39,60.41,60.36,60.4,97203.0,46.1805,46.1958,46.1576,46.1882,97203.0
2017-03-06 13:00:00,60.4,60.47,60.39,60.44,86703.0,46.1882,46.2417,46.1805,46.2187,86703.0
2017-03-06 13:05:00,60.44,60.44,60.35,60.36,180905.0,46.2187,46.2187,46.1499,46.1576,180905.0
2017-03-06 13:10:00,60.36,60.39,60.35,60.37,438412.0,46.1576,46.1805,46.1499,46.1652,438412.0
2017-03-06 13:15:00,60.37,60.39,60.34,60.39,443426.0,46.1652,46.1805,46.1423,46.1805,443426.0
2017-03-06 13:20:00,60.39,60.43,60.38,60.41,153577.0,46.1805,46.2111,46.1729,46.1958,153577.0
2017-03-06 13:25:00,60.41,60.42,60.38,60.41,80964.0,46.1958,46.2035,46.1729,46.1958,80964.0
2017-03-06 13:30:00,60.41,60.46,60.37,60.43,168158.0,46.1958,46.234,46.1652,46.2111,168158.0
2017-03-06 13:35:00,60.43,60.46,60.42,60.45,83913.0,46.2111,46.234,46.2035,46.2264,83913.0
2017-03-06 13:40:00,60.44,60.45,60.4,60.41,72727.0,46.2187,46.2264,46.1882,46.1958,72727.0
2017-03-06 13:45:00,60.4,60.41,60.38,60.39,85979.0,46.1882,46.1958,46.1729,46.1805,85979.0
2017-03-06 13:50:00,60.38,60.43,60.38,60.38,69412.0,46.1729,46.2111,46.1729,46.1729,69412.0
2017-03-06 13:55:00,60.38,60.41,60.38,60.4,109065.0,46.1729,46.1958,46.1729,46.1882,109065.0
2017-03-06 14:00:00,60.4,60.41,60.38,60.39,210472.0,46.1882,46.1958,46.1729,46.1805,210472.0
2017-03-06 14:05:00,60.39,60.4,60.38,60.38,95120.0,46.1805,46.1882,46.1729,46.1729,95120.0
2017-03-06 14:10:00,60.39,60.39,60.35,60.39,60563.0,46.1805,46.1805,46.1499,46.1805,60563.0
2017-03-06 14:15:00,60.39,60.39,60.31,60.31,120382.0,46.1805,46.1805,46.1193,46.1193,120382.0
2017-03-06 14:20:00,60.3,60.35,60.3,60.35,108354.0,46.1117,46.1499,46.1117,46.1499,108354.0
2017-03-06 14:25:00,60.34,60.35,60.33,60.35,131258.0,46.1423,46.1499,46.1346,46.1499,131258.0
2017-03-06 14:30:00,60.35,60.35,60.33,60.35,154559.0,46.1499,46.1499,46.1346,46.1499,154559.0
2017-03-06 14:35:00,60.35,60.38,60.33,60.36,128448.0,46.1499,46.1729,46.1346,46.1576,128448.0
2017-03-06 14:40:00,60.36,60.38,60.36,60.37,113943.0,46.1576,46.1729,46.1576,46.1652,113943.0
2017-03-06 14:45:00,60.37,60.41,60.36,60.4,290603.0,46.1652,46.1958,46.1576,46.1882,290603.0
2017-03-06 14:50:00,60.41,60.42,60.38,60.42,99120.0,46.1958,46.2035,46.1729,46.2035,99120.0
2017-03-06 14:55:00,60.41,60.42,60.36,60.37,100612.0,46.1958,46.2035,46.1576,46.1652,100612.0
2017-03-06 15:00:00,60.37,60.39,60.36,60.37,114204.0,46.1652,46.1805,46.1576,46.1652,114204.0
2017-03-06 15:05:00,60.38,60.39,60.36,60.37,129673.0,46.1729,46.1805,46.1576,46.1652,129673.0
2017-03-06 15:10:00,60.37,60.4,60.36,60.39,197401.0,46.1652,46.1882,46.1576,46.1805,197401.0
2017-03-06 15:15:00,60.39,60.41,60.38,60.4,151791.0,46.1805,46.1958,46.1729,46.1882,151791.0
2017-03-06 15:20:00,60.4,60.4,60.37,60.39,157940.0,46.1882,46.1882,46.1652,46.1805,157940.0
2017-03-06 15:25:00,60.39,60.4,60.34,60.34,233651.0,46.1805,46.1882,46.1423,46.1423,233651.0
2017-03-06 15:30:00,60.34,60.35,60.3,60.35,209851.0,46.1423,46.1499,46.1117,46.1499,209851.0
2017-03-06 15:35:00,60.34,60.39,60.34,60.37,243622.0,46.1423,46.1805,46.1423,46.1652,243622.0
2017-03-06 15:40:00,60.38,60.4,60.34,60.38,218003.0,46.1729,46.1882,46.1423,46.1729,218003.0
2017-03-06 15:45:00,60.37,60.4,60.36,60.39,268383.0,46.1652,46.1882,46.1576,46.1805,268383.0
2017-03-06 15:50:00,60.39,60.39,60.33,60.33,226034.0,46.1805,46.1805,46.1346,46.1346,226034.0
2017-03-06 15:55:00,60.33,60.35,60.26,60.29,940487.0,46.1346,46.1499,46.0811,46.104,940487.0
2017-03-07 09:30:00,60.21,60.24,60.02,60.07,445001.0,46.0429,46.0658,45.8976,45.9358,445001.0
2017-03-07 09:35:00,60.07,60.07,59.83,60.0,542357.0,45.9358,45.9358,45.7523,45.8823,542357.0
2017-03-07 09:40:00,60.01,60.02,59.82,59.82,262352.0,45.8899,45.8976,45.7446,45.7446,262352.0
2017-03-07 09:45:00,59.82,59.87,59.79,59.83,181967.0,45.7446,45.7829,45.7217,45.7523,181967.0
2017-03-07 09:50:00,59.83,59.85,59.77,59.8,244094.0,45.7523,45.7676,45.7064,45.7293,244094.0
2017-03-07 09:55:00,59.8,59.89,59.8,59.86,275146.0,45.7293,45.7982,45.7293,45.7752,275146.0
2017-03-07 10:00:00,59.86,60.02,59.82,60.0,243724.0,45.7752,45.8976,45.7446,45.8823,243724.0
2017-03-07 10:05:00,59.99,59.99,59.87,59.91,156475.0,45.8746,45.8746,45.7829,45.8135,156475.0
2017-03-07 10:10:00,59.9,59.92,59.86,59.88,156927.0,45.8058,45.8211,45.7752,45.7905,156927.0
2017-03-07 10:15:00,59.88,59.91,59.81,59.89,176007.0,45.7905,45.8135,45.737,45.7982,176007.0
2017-03-07 10:20:00,59.89,60.01,59.88,59.93,264598.0,45.7982,45.8899,45.7905,45.8287,264598.0
2017-03-07 10:25:00,59.95,59.99,59.9,59.97,272097.0,45.844,45.8746,45.8058,45.8593,272097.0
2017-03-07 10:30:00,59.97,60.11,59.94,60.07,247764.0,45.8593,45.9664,45.8364,45.9358,247764.0
2017-03-07 10:35:00,60.07,60.08,60.02,60.04,146605.0,45.9358,45.9435,45.8976,45.9129,146605.0
2017-03-07 10:40:00,60.04,60.18,60.0,60.06,592535.0,45.9129,46.0199,45.8823,45.9282,592535.0
2017-03-07 10:45:00,60.06,60.06,59.97,60.0,217088.0,45.9282,45.9282,45.8593,45.8823,217088.0
2017-03-07 10:50:00,60.0,60.15,59.99,60.13,181586.0,45.8823,45.997,45.8746,45.9817,181586.0
2017-03-07 10:55:00,60.13,60.15,60.08,60.09,84466.0,45.9817,45.997,45.9435,45.9511,84466.0
2017-03-07 11:00:00,60.09,60.15,60.08,60.1,152286.0,45.9511,45.997,45.9435,45.9587,152286.0
2017-03-07 11:05:00,60.1,60.14,60.08,60.08,108112.0,45.9587,45.9893,45.9435,45.9435,108112.0
2017-03-07 11:10:00,60.09,60.16,60.08,60.14,123797.0,45.9511,46.0046,45.9435,45.9893,123797.0
2017-03-07 11:15:00,60.15,60.16,60.08,60.14,74058.0,45.997,46.0046,45.9435,45.9893,74058.0
2017-03-07 11:20:00,60.14,60.16,60.05,60.09,97867.0,45.9893,46.0046,45.9205,45.9511,97867.0
2017-03-07 11:25:00,60.09,60.1,60.02,60.05,138788.0,45.9511,45.9587,45.8976,45.9205,138788.0
2017-03-07 11:30:00,60.05,60.05,59.96,60.03,136891.0,45.9205,45.9205,45.8517,45.9052,136891.0
2017-03-07 11:35:00,60.04,60.14,60.03,60.08,149902.0,45.9129,45.9893,45.9052,45.9435,149902.0
2017-03-07 11:40:00,60.07,60.11,60.03,60.08,104020.0,45.9358,45.9664,45.9052,45.9435,104020.0
2017-03-07 11:45:00,60.08,60.12,60.05,60.08,92372.0,45.9435,45.974,45.9205,45.9435,92372.0
2017-03-07 11:50:00,60.08,60.14,60.06,60.1,110253.0,45.9435,45.9893,45.9282,45.9587,110253.0
2017-03-07 11:55:00,60.1,60.14,60.07,60.08,114135.0,45.9587,45.9893,45.9358,45.9435,114135.0
2017-03-07 12:00:00,60.08,60.09,60.02,60.08,105395.0,45.9435,45.9511,45.8976,45.9435,105395.0
2017-03-07 12:05:00,60.07,60.11,60.03,60.08,109820.0,45.9358,45.9664,45.9052,45.9435,109820.0
2017-03-07 12:10:00,60.09,60.1,59.99,60.01,99925.0,45.9511,45.9587,45.8746,45.8899,99925.0
2017-03-07 12:15:00,60.01,60.02,59.97,59.99,126796.0,45.8899,45.8976,45.8593,45.8746,126796.0
2017-03-07 12:20:00,59.99,60.01,59.96,59.98,277426.0,45.8746,45.8899,45.8517,45.867,277426.0
2017-03-07 12:25:00,59.98,59.99,59.83,59.83,392032.0,45.867,45.8746,45.7523,45.7523,392032.0
2017-03-07 12:30:00,59.83,59.95,59.81,59.95,178160.0,45.7523,45.844,45.737,45.844,178160.0
2017-03-07 12:35:00,59.95,60.02,59.94,60.0,128199.0,45.844,45.8976,45.8364,45.8823,128199.0
2017-03-07 12:40:00,60.0,60.04,59.99,60.04,78453.0,45.8823,45.9129,45.8746,45.9129,78453.0
2017-03-07 12:45:00,60.03,60.04,59.99,60.01,79825.0,45.9052,45.9129,45.8746,45.8899,79825.0
2017-03-07 12:50:00,60.0,60.04,59.97,60.0,82504.0,45.8823,45.9129,45.8593,45.8823,82504.0
2017-03-07 12:55:00,60.0,60.04,60.0,60.02,51743.0,45.8823,45.9129,45.8823,45.8976,51743.0
2017-03-07 13:00:00,60.02,60.06,60.0,60.0,60855.0,45.8976,45.9282,45.8823,45.8823,60855.0
2017-03-07 13:05:00,60.01,60.12,60.01,60.09,147710.0,45.8899,45.974,45.8899,45.9511,147710.0
2017-03-07 13:10:00,60.08,60.17,60.08,60.16,236005.0,45.9435,46.0123,45.9435,46.0046,236005.0
2017-03-07 13:15:00,60.16,60.19,60.15,60.19,84185.0,46.0046,46.0276,45.997,46.0276,84185.0
2017-03-07 13:20:00,60.19,60.21,60.17,60.21,94768.0,46.0276,46.0429,46.0123,46.0429,94768.0
2017-03-07 13:25:00,60.21,60.21,60.14,60.16,80604.0,46.0429,46.0429,45.9893,46.0046,80604.0
2017-03-07 13:30:00,60.16,60.18,60.14,60.17,61189.0,46.0046,46.0199,45.9893,46.0123,61189.0
2017-03-07 13:35:00,60.18,60.18,60.09,60.1,163116.0,46.0199,46.0199,45.9511,45.9587,163116.0
2017-03-07 13:40:00,60.1,60.15,60.07,60.12,105724.0,45.9587,45.997,45.9358,45.974,105724.0
2017-03-07 13:45:00,60.12,60.15,60.11,60.14,61160.0,45.974,45.997,45.9664,45.9893,61160.0
2017-03-07 13:50:00,60.14,60.16,60.11,60.14,62878.0,45.9893,46.0046,45.9664,45.9893,62878.0
2017-03-07 13:55:00,60.13,60.15,60.11,60.12,91839.0,45.9817,45.997,45.9664,45.974,91839.0
2017-03-07 14:00:00,60.11,60.14,60.07,60.13,129984.0,45.9664,45.9893,45.9358,45.9817,129984.0
2017-03-07 14:05:00,60.13,60.16,60.12,60.16,84815.0,45.9817,46.0046,45.974,46.0046,84815.0
2017-03-07 14:10:00,60.16,60.24,60.15,60.23,107701.0,46.0046,46.0658,45.997,46.0582,107701.0
2017-03-07 14:15:00,60.22,60.28,60.22,60.28,158148.0,46.0505,46.0964,46.0505,46.0964,158148.0
2017-03-07 14:20:00,60.27,60.33,60.26,60.3,263775.0,46.0887,46.1346,46.0811,46.1117,263775.0
2017-03-07 14:25:00,60.3,60.35,60.27,60.32,140912.0,46.1117,46.1499,46.0887,46.127,140912.0
2017-03-07 14:30:00,60.31,60.33,60.27,60.3,86300.0,46.1193,46.1346,46.0887,46.1117,86300.0
2017-03-07 14:35:00,60.29,60.39,60.27,60.39,144381.0,46.104,46.1805,46.0887,46.1805,144381.0
2017-03-07 14:40:00,60.39,60.48,60.36,60.44,242055.0,46.1805,46.2493,46.1576,46.2187,242055.0
2017-03-07 14:45:00,60.44,60.5,60.42,60.49,283690.0,46.2187,46.2646,46.2035,46.257,283690.0
2017-03-07 14:50:00,60.48,60.55,60.47,60.52,375027.0,46.2493,46.3029,46.2417,46.2799,375027.0
2017-03-07 14:55:00,60.52,60.56,60.5,60.55,143459.0,46.2799,46.3105,46.2646,46.3029,143459.0
2017-03-07 15:00:00,60.55,60.65,60.54,60.64,369236.0,46.3029,46.3793,46.2952,46.3717,369236.0
2017-03-07 15:05:00,60.64,60.66,60.59,60.62,350919.0,46.3717,46.387,46.3335,46.3564,350919.0
2017-03-07 15:10:00,60.62,60.7,60.6,60.68,325180.0,46.3564,46.4176,46.3411,46.4023,325180.0
2017-03-07 15:15:00,60.68,60.68,60.65,60.67,177768.0,46.4023,46.4023,46.3793,46.3946,177768.0
2017-03-07 15:20:00,60.67,60.71,60.61,60.65,303831.0,46.3946,46.4252,46.3487,46.3793,303831.0
2017-03-07 15:25:00,60.66,60.67,60.62,60.64,383036.0,46.387,46.3946,46.3564,46.3717,383036.0
2017-03-07 15:30:00,60.64,60.64,60.46,60.47,450021.0,46.3717,46.3717,46.234,46.2417,450021.0
2017-03-07 15:35:00,60.47,60.52,60.46,60.47,329884.0,46.2417,46.2799,46.234,46.2417,329884.0
2017-03-07 15:40:00,60.48,60.48,60.37,60.41,290257.0,46.2493,46.2493,46.1652,46.1958,290257.0
2017-03-07 15:45:00,60.41,60.42,60.32,60.39,381301.0,46.1958,46.2035,46.127,46.1805,381301.0
2017-03-07 15:50:00,60.39,60.4,60.36,60.38,315702.0,46.1805,46.1882,46.1576,46.1729,315702.0
2017-03-07 15:55:00,60.38,60.51,60.37,60.49,707269.0,46.1729,46.2723,46.1652,46.257,707269.0
2017-03-08 09:30:00,61.56,61.87,61.48,61.84,1351515.0,47.0752,47.3123,47.014,47.2893,1351515.0
2017-03-08 09:35:00,61.84,62.53,61.82,62.37,2499476.0,47.2893,47.817,47.274,47.6946,2499476.0
2017-03-08 09:40:00,62.36,62.39,62.13,62.19,932396.0,47.687,47.7099,47.5111,47.557,932396.0
2017-03-08 09:45:00,62.2,62.42,62.19,62.25,839420.0,47.5646,47.7329,47.557,47.6029,839420.0
2017-03-08 09:50:00,62.25,62.38,62.14,62.15,1070117.0,47.6029,47.7023,47.5187,47.5264,1070117.0
2017-03-08 09:55:00,62.15,62.16,61.92,62.01,664345.0,47.5264,47.534,47.3505,47.4193,664345.0
2017-03-08 10:00:00,62.0,62.01,61.75,61.8,574213.0,47.4117,47.4193,47.2205,47.2587,574213.0
2017-03-08 10:05:00,61.8,61.81,61.58,61.61,574771.0,47.2587,47.2664,47.0905,47.1135,574771.0
2017-03-08 10:10:00,61.6,61.65,61.38,61.5,730418.0,47.1058,47.144,46.9376,47.0293,730418.0
2017-03-08 10:15:00,61.5,61.59,61.45,61.49,525756.0,47.0293,47.0982,46.9911,47.0217,525756.0
2017-03-08 10:20:00,61.48,61.74,61.48,61.73,571651.0,47.014,47.2129,47.014,47.2052,571651.0
2017-03-08 10:25:00,61.73,61.9,61.73,61.89,534057.0,47.2052,47.3352,47.2052,47.3276,534057.0
2017-03-08 10:30:00,61.89,61.96,61.87,61.91,407086.0,47.3276,47.3811,47.3123,47.3429,407086.0
2017-03-08 10:35:00,61.9,62.0,61.85,61.97,434035.0,47.3352,47.4117,47.297,47.3887,434035.0
2017-03-08 10:40:00,61.98,62.01,61.84,61.98,513568.0,47.3964,47.4193,47.2893,47.3964,513568.0
2017-03-08 10:45:00,61.98,61.98,61.76,61.77,715106.0,47.3964,47.3964,47.2282,47.2358,715106.0
2017-03-08 10:50:00,61.77,61.8,61.65,61.7,479911.0,47.2358,47.2587,47.144,47.1823,479911.0
2017-03-08 10:55:00,61.7,61.73,61.56,61.73,391274.0,47.1823,47.2052,47.0752,47.2052,391274.0
2017-03-08 11:00:00,61.72,61.75,61.58,61.61,292026.0,47.1976,47.2205,47.0905,47.1135,292026.0
2017-03-08 11:05:00,61.61,61.69,61.51,61.68,383436.0,47.1135,47.1746,47.037,47.167,383436.0
2017-03-08 11:10:00,61.67,61.7,61.57,61.69,309412.0,47.1593,47.1823,47.0829,47.1746,309412.0
2017-03-08 11:15:00,61.68,61.82,61.63,61.76,278671.0,47.167,47.274,47.1287,47.2282,278671.0
2017-03-08 11:20:00,61.77,61.77,61.64,61.66,170841.0,47.2358,47.2358,47.1364,47.1517,170841.0
2017-03-08 11:25:00,61.66,61.95,61.66,61.9,310525.0,47.1517,47.3734,47.1517,47.3352,310525.0
2017-03-08 11:30:00,61.9,61.9,61.77,61.84,392053.0,47.3352,47.3352,47.2358,47.2893,392053.0
2017-03-08 11:35:00,61.83,61.84,61.76,61.82,329447.0,47.2817,47.2893,47.2282,47.274,329447.0
2017-03-08 11:40:00,61.83,61.88,61.76,61.79,180933.0,47.2817,47.3199,47.2282,47.2511,180933.0
2017-03-08 11:45:00,61.79,61.87,61.68,61.85,272407.0,47.2511,47.3123,47.167,47.297,272407.0
2017-03-08 11:50:00,61.86,61.86,61.66,61.66,253625.0,47.3046,47.3046,47.1517,47.1517,253625.0
2017-03-08 11:55:00,61.66,61.75,61.65,61.7,184496.0,47.1517,47.2205,47.144,47.1823,184496.0
2017-03-08 12:00:00,61.69,61.81,61.62,61.75,246159.0,47.1746,47.2664,47.1211,47.2205,246159.0
2017-03-08 12:05:00,61.76,61.8,61.72,61.74,168987.0,47.2282,47.2587,47.1976,47.2129,168987.0
2017-03-08 12:10:00,61.73,61.8,61.69,61.69,131335.0,47.2052,47.2587,47.1746,47.1746,131335.0
2017-03-08 12:15:00,61.69,61.86,61.68,61.83,192838.0,47.1746,47.3046,47.167,47.2817,192838.0
2017-03-08 12:20:00,61.83,61.86,61.8,61.84,152465.0,47.2817,47.3046,47.2587,47.2893,152465.0
2017-03-08 12:25:00,61.84,61.91,61.8,61.87,175163.0,47.2893,47.3429,47.2587,47.3123,175163.0
2017-03-08 12:30:00,61.88,62.06,61.87,62.04,564103.0,47.3199,47.4576,47.3123,47.4423,564103.0
2017-03-08 12:35:00,62.03,62.05,61.83,61.86,240818.0,47.4346,47.4499,47.2817,47.3046,240818.0
2017-03-08 12:40:00,61.86,61.86,61.77,61.79,150523.0,47.3046,47.3046,47.2358,47.2511,150523.0
2017-03-08 12:45:00,61.78,61.85,61.72,61.82,142139.0,47.2434,47.297,47.1976,47.274,142139.0
2017-03-08 12:50:00,61.81,61.85,61.75,61.82,195882.0,47.2664,47.297,47.2205,47.274,195882.0
2017-03-08 12:55:00,61.83,61.86,61.7,61.74,133603.0,47.2817,47.3046,47.1823,47.2129,133603.0
2017-03-08 13:00:00,61.73,61.78,61.62,61.62,215555.0,47.2052,47.2434,47.1211,47.1211,215555.0
2017-03-08 13:05:00,61.62,61.64,61.56,61.62,161105.0,47.1211,47.1364,47.0752,47.1211,161105.0
2017-03-08 13:10:00,61.61,61.67,61.59,61.65,136705.0,47.1135,47.1593,47.0982,47.144,136705.0
2017-03-08 13:15:00,61.66,61.72,61.61,61.64,165837.0,47.1517,47.1976,47.1135,47.1364,165837.0
2017-03-08 13:20:00,61.64,61.66,61.6,61.65,121433.0,47.1364,47.1517,47.1058,47.144,121433.0
2017-03-08 13:25:00,61.65,61.67,61.59,61.64,134906.0,47.144,47.1593,47.0982,47.1364,134906.0
2017-03-08 13:30:00,61.64,61.68,61.62,61.67,171890.0,47.1364,47.167,47.1211,47.1593,171890.0
2017-03-08 13:35:00,61.67,61.68,61.59,61.65,136082.0,47.1593,47.167,47.0982,47.144,136082.0
2017-03-08 13:40:00,61.64,61.68,61.57,61.57,110027.0,47.1364,47.167,47.0829,47.0829,110027.0
2017-03-08 13:45:00,61.58,61.6,61.51,61.53,153283.0,47.0905,47.1058,47.037,47.0523,153283.0
2017-03-08 13:50:00,61.53,61.53,61.48,61.5,191091.0,47.0523,47.0523,47.014,47.0293,191091.0
2017-03-08 13:55:00,61.5,61.57,61.49,61.55,177943.0,47.0293,47.0829,47.0217,47.0676,177943.0
2017-03-08 14:00:00,61.56,61.59,61.54,61.58,88189.0,47.0752,47.0982,47.0599,47.0905,88189.0
2017-03-08 14:05:00,61.57,61.59,61.49,61.5,197074.0,47.0829,47.0982,47.0217,47.0293,197074.0
2017-03-08 14:10:00,61.49,61.51,61.44,61.46,175564.0,47.0217,47.037,46.9835,46.9987,175564.0
2017-03-08 14:15:00,61.45,61.47,61.38,61.39,116770.0,46.9911,47.0064,46.9376,46.9452,116770.0
2017-03-08 14:20:00,61.39,61.4,61.32,61.39,210450.0,46.9452,46.9529,46.8917,46.9452,210450.0
2017-03-08 14:25:00,61.38,61.41,61.31,61.36,262715.0,46.9376,46.9605,46.884,46.9223,262715.0
2017-03-08 14:30:00,61.35,61.39,61.27,61.32,195590.0,46.9146,46.9452,46.8535,46.8917,195590.0
2017-03-08 14:35:00,61.32,61.38,61.31,61.38,120514.0,46.8917,46.9376,46.884,46.9376,120514.0
2017-03-08 14:40:00,61.38,61.43,61.35,61.4,157616.0,46.9376,46.9758,46.9146,46.9529,157616.0
2017-03-08 14:45:00,61.39,61.48,61.37,61.42,189466.0,46.9452,47.014,46.9299,46.9682,189466.0
2017-03-08 14:50:00,61.43,61.44,61.36,61.42,131958.0,46.9758,46.9835,46.9223,46.9682,131958.0
2017-03-08 14:55:00,61.43,61.47,61.41,61.47,165604.0,46.9758,47.0064,46.9605,47.0064,165604.0
2017-03-08 15:00:00,61.47,61.53,61.47,61.49,235649.0,47.0064,47.0523,47.0064,47.0217,235649.0
2017-03-08 15:05:00,61.5,61.52,61.43,61.48,190620.0,47.0293,47.0446,46.9758,47.014,190620.0
2017-03-08 15:10:00,61.47,61.5,61.32,61.34,278231.0,47.0064,47.0293,46.8917,46.907,278231.0
2017-03-08 15:15:00,61.35,61.38,61.31,61.38,189534.0,46.9146,46.9376,46.884,46.9376,189534.0
2017-03-08 15:20:00,61.37,61.42,61.37,61.42,178302.0,46.9299,46.9682,46.9299,46.9682,178302.0
2017-03-08 15:25:00,61.42,61.43,61.31,61.34,252945.0,46.9682,46.9758,46.884,46.907,252945.0
2017-03-08 15:30:00,61.33,61.34,61.15,61.2,310803.0,46.8993,46.907,46.7617,46.7999,310803.0
2017-03-08 15:35:00,61.2,61.26,61.18,61.23,258043.0,46.7999,46.8458,46.7846,46.8229,258043.0
2017-03-08 15:40:00,61.23,61.25,61.11,61.14,254802.0,46.8229,46.8382,46.7311,46.754,254802.0
2017-03-08 15:45:00,61.14,61.19,61.08,61.1,359730.0,46.754,46.7923,46.7082,46.7235,359730.0
2017-03-08 15:50:00,61.1,61.12,61.06,61.09,415735.0,46.7235,46.7387,46.6929,46.7158,415735.0
2017-03-08 15:55:00,61.09,61.17,61.08,61.11,829820.0,46.7158,46.777,46.7082,46.7311,829820.0
2017-03-09 09:30:00,61.36,61.48,61.23,61.35,523401.0,46.9223,47.014,46.8229,46.9146,523401.0
2017-03-09 09:35:00,61.34,61.57,61.28,61.55,351888.0,46.907,47.0829,46.8611,47.0676,351888.0
2017-03-09 09:40:00,61.54,61.7,61.48,61.65,352431.0,47.0599,47.1823,47.014,47.144,352431.0
2017-03-09 09:45:00,61.66,61.79,61.64,61.74,350985.0,47.1517,47.2511,47.1364,47.2129,350985.0
2017-03-09 09:50:00,61.74,61.86,61.71,61.85,346619.0,47.2129,47.3046,47.1899,47.297,346619.0
2017-03-09 09:55:00,61.84,61.91,61.65,61.68,462306.0,47.2893,47.3429,47.144,47.167,462306.0
2017-03-09 10:00:00,61.67,61.88,61.67,61.87,487536.0,47.1593,47.3199,47.1593,47.3123,487536.0
2017-03-09 10:05:00,61.87,61.99,61.84,61.96,1795603.0,47.3123,47.404,47.2893,47.3811,1795603.0
2017-03-09 10:10:00,61.96,62.09,61.92,61.96,400025.0,47.3811,47.4805,47.3505,47.3811,400025.0
2017-03-09 10:15:00,61.96,62.01,61.85,61.94,195774.0,47.3811,47.4193,47.297,47.3658,195774.0
2017-03-09 10:20:00,61.93,62.02,61.86,61.88,303297.0,47.3582,47.427,47.3046,47.3199,303297.0
2017-03-09 10:25:00,61.89,61.98,61.87,61.94,213672.0,47.3276,47.3964,47.3123,47.3658,213672.0
2017-03-09 10:30:00,61.94,61.94,61.79,61.85,253930.0,47.3658,47.3658,47.2511,47.297,253930.0
2017-03-09 10:35:00,61.86,61.93,61.76,61.8,242383.0,47.3046,47.3582,47.2282,47.2587,242383.0
2017-03-09 10:40:00,61.79,61.79,61.7,61.76,178596.0,47.2511,47.2511,47.1823,47.2282,178596.0
2017-03-09 10:45:00,61.75,61.8,61.68,61.77,166640.0,47.2205,47.2587,47.167,47.2358,166640.0
2017-03-09 10:50:00,61.78,61.88,61.75,61.76,128939.0,47.2434,47.3199,47.2205,47.2282,128939.0
2017-03-09 10:55:00,61.76,61.83,61.69,61.7,147384.0,47.2282,47.2817,47.1746,47.1823,147384.0
2017-03-09 11:00:00,61.7,61.8,61.68,61.73,246568.0,47.1823,47.2587,47.167,47.2052,246568.0
2017-03-09 11:05:00,61.73,61.83,61.73,61.81,171418.0,47.2052,47.2817,47.2052,47.2664,171418.0
2017-03-09 11:10:00,61.8,61.85,61.78,61.79,133858.0,47.2587,47.297,47.2434,47.2511,133858.0
2017-03-09 11:15:00,61.8,61.81,61.74,61.8,103932.0,47.2587,47.2664,47.2129,47.2587,103932.0
2017-03-09 11:20:00,61.79,61.81,61.71,61.74,212360.0,47.2511,47.2664,47.1899,47.2129,212360.0
2017-03-09 11:25:00,61.75,61.81,61.74,61.78,140164.0,47.2205,47.2664,47.2129,47.2434,140164.0
2017-03-09 11:30:00,61.78,61.82,61.75,61.76,102338.0,47.2434,47.274,47.2205,47.2282,102338.0
2017-03-09 11:35:00,61.76,61.89,61.75,61.89,135663.0,47.2282,47.3276,47.2205,47.3276,135663.0
2017-03-09 11:40:00,61.89,61.92,61.83,61.86,129994.0,47.3276,47.3505,47.2817,47.3046,129994.0
2017-03-09 11:45:00,61.87,61.95,61.86,61.92,141070.0,47.3123,47.3734,47.3046,47.3505,141070.0
2017-03-09 11:50:00,61.93,61.95,61.89,61.92,112283.0,47.3582,47.3734,47.3276,47.3505,112283.0
2017-03-09 11:55:00,61.92,61.92,61.83,61.85,202137.0,47.3505,47.3505,47.2817,47.297,202137.0
2017-03-09 12:00:00,61.85,61.87,61.82,61.85,92700.0,47.297,47.3123,47.274,47.297,92700.0
2017-03-09 12:05:00,61.85,61.88,61.8,61.88,159170.0,47.297,47.3199,47.2587,47.3199,159170.0
2017-03-09 12:10:00,61.88,61.94,61.86,61.91,159991.0,47.3199,47.3658,47.3046,47.3429,159991.0
2017-03-09 12:15:00,61.9,61.94,61.89,61.89,91191.0,47.3352,47.3658,47.3276,47.3276,91191.0
2017-03-09 12:20:00,61.9,61.9,61.81,61.85,102202.0,47.3352,47.3352,47.2664,47.297,102202.0
2017-03-09 12:25:00,61.85,61.88,61.83,61.85,90804.0,47.297,47.3199,47.2817,47.297,90804.0
2017-03-09 12:30:00,61.86,61.86,61.81,61.81,100410.0,47.3046,47.3046,47.2664,47.2664,100410.0
2017-03-09 12:35:00,61.82,61.88,61.8,61.87,102157.0,47.274,47.3199,47.2587,47.3123,102157.0
2017-03-09 12:40:00,61.87,61.89,61.84,61.87,114025.0,47.3123,47.3276,47.2893,47.3123,114025.0
2017-03-09 12:45:00,61.87,61.91,61.86,61.9,135295.0,47.3123,47.3429,47.3046,47.3352,135295.0
2017-03-09 12:50:00,61.9,61.97,61.89,61.96,199352.0,47.3352,47.3887,47.3276,47.3811,199352.0
2017-03-09 12:55:00,61.95,61.97,61.92,61.97,115536.0,47.3734,47.3887,47.3505,47.3887,115536.0
2017-03-09 13:00:00,61.97,62.05,61.95,62.03,192784.0,47.3887,47.4499,47.3734,47.4346,192784.0
2017-03-09 13:05:00,62.03,62.04,61.99,62.0,163031.0,47.4346,47.4423,47.404,47.4117,163031.0
2017-03-09 13:10:00,62.0,62.03,61.98,62.01,78996.0,47.4117,47.4346,47.3964,47.4193,78996.0
2017-03-09 13:15:00,62.0,62.02,61.97,62.01,110783.0,47.4117,47.427,47.3887,47.4193,110783.0
2017-03-09 13:20:00,62.01,62.04,62.0,62.04,81737.0,47.4193,47.4423,47.4117,47.4423,81737.0
2017-03-09 13:25:00,62.03,62.04,61.91,61.92,122250.0,47.4346,47.4423,47.3429,47.3505,122250.0
2017-03-09 13:30:00,61.92,61.92,61.68,61.75,372143.0,47.3505,47.3505,47.167,47.2205,372143.0
2017-03-09 13:35:00,61.75,61.75,61.65,61.66,310435.0,47.2205,47.2205,47.144,47.1517,310435.0
2017-03-09 13:40:00,61.66,61.73,61.55,61.7,443674.0,47.1517,47.2052,47.0676,47.1823,443674.0
2017-03-09 13:45:00,61.7,61.73,61.63,61.68,386473.0,47.1823,47.2052,47.1287,47.167,386473.0
2017-03-09 13:50:00,61.69,61.77,61.67,61.72,179600.0,47.1746,47.2358,47.1593,47.1976,179600.0
2017-03-09 13:55:00,61.72,61.77,61.66,61.67,205669.0,47.1976,47.2358,47.1517,47.1593,205669.0
2017-03-09 14:00:00,61.67,61.76,61.56,61.57,200724.0,47.1593,47.2282,47.0752,47.0829,200724.0
2017-03-09 14:05:00,61.56,61.67,61.53,61.55,174812.0,47.0752,47.1593,47.0523,47.0676,174812.0
2017-03-09 14:10:00,61.55,61.57,61.44,61.48,230818.0,47.0676,47.0829,46.9835,47.014,230818.0
2017-03-09 14:15:00,61.48,61.48,61.36,61.47,284848.0,47.014,47.014,46.9223,47.0064,284848.0
2017-03-09 14:20:00,61.48,61.59,61.45,61.47,179120.0,47.014,47.0982,46.9911,47.0064,179120.0
2017-03-09 14:25:00,61.46,61.53,61.45,61.47,165648.0,46.9987,47.0523,46.9911,47.0064,165648.0
2017-03-09 14:30:00,61.47,61.51,61.46,61.48,138900.0,47.0064,47.037,46.9987,47.014,138900.0
2017-03-09 14:35:00,61.48,61.55,61.47,61.53,195593.0,47.014,47.0676,47.0064,47.0523,195593.0
2017-03-09 14:40:00,61.53,61.57,61.47,61.55,176261.0,47.0523,47.0829,47.0064,47.0676,176261.0
2017-03-09 14:45:00,61.56,61.58,61.51,61.54,175334.0,47.0752,47.0905,47.037,47.0599,175334.0
2017-03-09 14:50:00,61.53,61.6,61.52,61.58,121411.0,47.0523,47.1058,47.0446,47.0905,121411.0
2017-03-09 14:55:00,61.58,61.59,61.5,61.57,168222.0,47.0905,47.0982,47.0293,47.0829,168222.0
2017-03-09 15:00:00,61.57,61.57,61.48,61.48,229379.0,47.0829,47.0829,47.014,47.014,229379.0
2017-03-09 15:05:00,61.49,61.55,61.47,61.55,204486.0,47.0217,47.0676,47.0064,47.0676,204486.0
2017-03-09 15:10:00,61.55,61.62,61.52,61.6,333446.0,47.0676,47.1211,47.0446,47.1058,333446.0
2017-03-09 15:15:00,61.6,61.61,61.54,61.58,126998.0,47.1058,47.1135,47.0599,47.0905,126998.0
2017-03-09 15:20:00,61.58,61.58,61.48,61.49,230559.0,47.0905,47.0905,47.014,47.0217,230559.0
2017-03-09 15:25:00,61.51,61.6,61.51,61.6,169443.0,47.037,47.1058,47.037,47.1058,169443.0
2017-03-09 15:30:00,61.6,61.67,61.57,61.61,262112.0,47.1058,47.1593,47.0829,47.1135,262112.0
2017-03-09 15:35:00,61.61,61.65,61.56,61.57,268474.0,47.1135,47.144,47.0752,47.0829,268474.0
2017-03-09 15:40:00,61.58,61.58,61.54,61.55,262484.0,47.0905,47.0905,47.0599,47.0676,262484.0
2017-03-09 15:45:00,61.55,61.58,61.53,61.53,359671.0,47.0676,47.0905,47.0523,47.0523,359671.0
2017-03-09 15:50:00,61.53,61.59,61.49,61.58,497153.0,47.0523,47.0982,47.0217,47.0905,497153.0
2017-03-09 15:55:00,61.57,61.6,61.53,61.56,666347.0,47.0829,47.1058,47.0523,47.0752,666347.0
2017-03-10 09:30:00,61.94,61.94,61.64,61.65,906864.0,47.3658,47.3658,47.1364,47.144,906864.0
2017-03-10 09:35:00,61.65,61.78,61.58,61.72,367611.0,47.144,47.2434,47.0905,47.1976,367611.0
2017-03-10 09:40:00,61.71,61.78,61.6,61.62,267477.0,47.1899,47.2434,47.1058,47.1211,267477.0
2017-03-10 09:45:00,61.63,61.94,61.63,61.9,427362.0,47.1287,47.3658,47.1287,47.3352,427362.0
2017-03-10 09:50:00,61.89,62.0,61.85,61.94,253558.0,47.3276,47.4117,47.297,47.3658,253558.0
2017-03-10 09:55:00,61.93,61.95,61.82,61.86,190955.0,47.3582,47.3734,47.274,47.3046,190955.0
2017-03-10 10:00:00,61.85,61.98,61.84,61.96,218386.0,47.297,47.3964,47.2893,47.3811,218386.0
2017-03-10 10:05:00,61.96,62.03,61.89,61.96,337870.0,47.3811,47.4346,47.3276,47.3811,337870.0
2017-03-10 10:10:00,61.97,61.99,61.82,61.88,232119.0,47.3887,47.404,47.274,47.3199,232119.0
2017-03-10 10:15:00,61.89,61.96,61.86,61.94,179945.0,47.3276,47.3811,47.3046,47.3658,179945.0
2017-03-10 10:20:00,61.93,61.94,61.85,61.9,196404.0,47.3582,47.3658,47.297,47.3352,196404.0
2017-03-10 10:25:00,61.9,61.94,61.81,61.83,149453.0,47.3352,47.3658,47.2664,47.2817,149453.0
2017-03-10 10:30:00,61.82,61.84,61.71,61.76,211074.0,47.274,47.2893,47.1899,47.2282,211074.0
2017-03-10 10:35:00,61.77,61.8,61.71,61.71,125312.0,47.2358,47.2587,47.1899,47.1899,125312.0
2017-03-10 10:40:00,61.71,61.87,61.68,61.87,251440.0,47.1899,47.3123,47.167,47.3123,251440.0
2017-03-10 10:45:00,61.87,61.9,61.77,61.79,129369.0,47.3123,47.3352,47.2358,47.2511,129369.0
2017-03-10 10:50:00,61.79,61.9,61.79,61.85,171849.0,47.2511,47.3352,47.2511,47.297,171849.0
2017-03-10 10:55:00,61.85,61.85,61.75,61.76,160694.0,47.297,47.297,47.2205,47.2282,160694.0
2017-03-10 11:00:00,61.76,61.82,61.62,61.66,226097.0,47.2282,47.274,47.1211,47.1517,226097.0
2017-03-10 11:05:00,61.65,61.72,61.6,61.71,153064.0,47.144,47.1976,47.1058,47.1899,153064.0
2017-03-10 11:10:00,61.71,61.71,61.6,61.63,125448.0,47.1899,47.1899,47.1058,47.1287,125448.0
2017-03-10 11:15:00,61.63,61.7,61.62,61.67,123385.0,47.1287,47.1823,47.1211,47.1593,123385.0
2017-03-10 11:20:00,61.68,61.72,61.62,61.71,128773.0,47.167,47.1976,47.1211,47.1899,128773.0
2017-03-10 11:25:00,61.71,61.75,61.67,61.68,106787.0,47.1899,47.2205,47.1593,47.167,106787.0
2017-03-10 11:30:00,61.69,61.71,61.6,61.63,132544.0,47.1746,47.1899,47.1058,47.1287,132544.0
2017-03-10 11:35:00,61.62,61.65,61.58,61.58,98851.0,47.1211,47.144,47.0905,47.0905,98851.0
2017-03-10 11:40:00,61.59,61.6,61.52,61.54,145455.0,47.0982,47.1058,47.0446,47.0599,145455.0
2017-03-10 11:45:00,61.54,61.57,61.51,61.52,126711.0,47.0599,47.0829,47.037,47.0446,126711.0
2017-03-10 11:50:00,61.53,61.59,61.5,61.57,145051.0,47.0523,47.0982,47.0293,47.0829,145051.0
2017-03-10 11:55:00,61.57,61.61,61.53,61.61,186995.0,47.0829,47.1135,47.0523,47.1135,186995.0
2017-03-10 12:00:00,61.61,61.65,61.53,61.54,167357.0,47.1135,47.144,47.0523,47.0599,167357.0
2017-03-10 12:05:00,61.54,61.6,61.53,61.55,84356.0,47.0599,47.1058,47.0523,47.0676,84356.0
2017-03-10 12:10:00,61.55,61.59,61.53,61.59,68090.0,47.0676,47.0982,47.0523,47.0982,68090.0
2017-03-10 12:15:00,61.59,61.59,61.51,61.51,62711.0,47.0982,47.0982,47.037,47.037,62711.0
2017-03-10 12:20:00,61.52,61.54,61.5,61.54,49178.0,47.0446,47.0599,47.0293,47.0599,49178.0
2017-03-10 12:25:00,61.53,61.57,61.52,61.56,94391.0,47.0523,47.0829,47.0446,47.0752,94391.0
2017-03-10 12:30:00,61.55,61.56,61.48,61.48,105845.0,47.0676,47.0752,47.014,47.014,105845.0
2017-03-10 12:35:00,61.48,61.48,61.39,61.4,157785.0,47.014,47.014,46.9452,46.9529,157785.0
2017-03-10 12:40:00,61.4,61.4,61.24,61.29,195198.0,46.9529,46.9529,46.8305,46.8687,195198.0
2017-03-10 12:45:00,61.29,61.33,61.23,61.25,169005.0,46.8687,46.8993,46.8229,46.8382,169005.0
2017-03-10 12:50:00,61.25,61.26,61.08,61.12,254789.0,46.8382,46.8458,46.7082,46.7387,254789.0
2017-03-10 12:55:00,61.12,61.19,61.07,61.17,116102.0,46.7387,46.7923,46.7005,46.777,116102.0
2017-03-10 13:00:00,61.18,61.21,61.12,61.13,97929.0,46.7846,46.8076,46.7387,46.7464,97929.0
2017-03-10 13:05:00,61.13,61.13,60.92,61.01,294189.0,46.7464,46.7464,46.5858,46.6546,294189.0
2017-03-10 13:10:00,61.01,61.11,61.01,61.07,111808.0,46.6546,46.7311,46.6546,46.7005,111808.0
2017-03-10 13:15:00,61.07,61.13,61.06,61.08,72446.0,46.7005,46.7464,46.6929,46.7082,72446.0
2017-03-10 13:20:00,61.07,61.13,61.06,61.07,71474.0,46.7005,46.7464,46.6929,46.7005,71474.0
2017-03-10 13:25:00,61.07,61.12,61.05,61.11,91025.0,46.7005,46.7387,46.6852,46.7311,91025.0
2017-03-10 13:30:00,61.11,61.12,61.07,61.09,148018.0,46.7311,46.7387,46.7005,46.7158,148018.0
2017-03-10 13:35:00,61.09,61.15,61.07,61.14,147488.0,46.7158,46.7617,46.7005,46.754,147488.0
2017-03-10 13:40:00,61.15,61.17,61.13,61.16,74691.0,46.7617,46.777,46.7464,46.7693,74691.0
2017-03-10 13:45:00,61.16,61.24,61.15,61.22,140222.0,46.7693,46.8305,46.7617,46.8152,140222.0
2017-03-10 13:50:00,61.22,61.28,61.21,61.28,156067.0,46.8152,46.8611,46.8076,46.8611,156067.0
2017-03-10 13:55:00,61.27,61.3,61.25,61.29,112746.0,46.8535,46.8764,46.8382,46.8687,112746.0
2017-03-10 14:00:00,61.3,61.32,61.22,61.24,88226.0,46.8764,46.8917,46.8152,46.8305,88226.0
2017-03-10 14:05:00,61.25,61.33,61.24,61.29,121360.0,46.8382,46.8993,46.8305,46.8687,121360.0
2017-03-10 14:10:00,61.3,61.4,61.3,61.38,136388.0,46.8764,46.9529,46.8764,46.9376,136388.0
2017-03-10 14:15:00,61.39,61.44,61.38,61.4,116284.0,46.9452,46.9835,46.9376,46.9529,116284.0
2017-03-10 14:20:00,61.4,61.48,61.4,61.46,129875.0,46.9529,47.014,46.9529,46.9987,129875.0
2017-03-10 14:25:00,61.46,61.53,61.44,61.51,154234.0,46.9987,47.0523,46.9835,47.037,154234.0
2017-03-10 14:30:00,61.51,61.52,61.48,61.48,235972.0,47.037,47.0446,47.014,47.014,235972.0
2017-03-10 14:35:00,61.48,61.56,61.45,61.52,183009.0,47.014,47.0752,46.9911,47.0446,183009.0
2017-03-10 14:40:00,61.52,61.55,61.5,61.55,146606.0,47.0446,47.0676,47.0293,47.0676,146606.0
2017-03-10 14:45:00,61.55,61.56,61.5,61.51,119605.0,47.0676,47.0752,47.0293,47.037,119605.0
2017-03-10 14:50:00,61.51,61.53,61.48,61.48,125015.0,47.037,47.0523,47.014,47.014,125015.0
2017-03-10 14:55:00,61.49,61.5,61.45,61.46,126239.0,47.0217,47.0293,46.9911,46.9987,126239.0
2017-03-10 15:00:00,61.47,61.54,61.47,61.51,128550.0,47.0064,47.0599,47.0064,47.037,128550.0
2017-03-10 15:05:00,61.5,61.51,61.43,61.44,171400.0,47.0293,47.037,46.9758,46.9835,171400.0
2017-03-10 15:10:00,61.43,61.52,61.43,61.51,144766.0,46.9758,47.0446,46.9758,47.037,144766.0
2017-03-10 15:15:00,61.51,61.52,61.47,61.48,173242.0,47.037,47.0446,47.0064,47.014,173242.0
2017-03-10 15:20:00,61.49,61.5,61.46,61.48,107470.0,47.0217,47.0293,46.9987,47.014,107470.0
2017-03-10 15:25:00,61.48,61.57,61.47,61.57,130468.0,47.014,47.0829,47.0064,47.0829,130468.0
2017-03-10 15:30:00,61.57,61.57,61.49,61.5,218162.0,47.0829,47.0829,47.0217,47.0293,218162.0
2017-03-10 15:35:00,61.49,61.56,61.49,61.51,211459.0,47.0217,47.0752,47.0217,47.037,211459.0
2017-03-10 15:40:00,61.52,61.53,61.45,61.48,195458.0,47.0446,47.0523,46.9911,47.014,195458.0
2017-03-10 15:45:00,61.48,61.57,61.48,61.57,256978.0,47.014,47.0829,47.014,47.0829,256978.0
2017-03-10 15:50:00,61.56,61.58,61.51,61.53,376348.0,47.0752,47.0905,47.037,47.0523,376348.0
2017-03-10 15:55:00,61.53,61.53,61.45,61.5,839936.0,47.0523,47.0523,46.9911,47.0293,839936.0
2017-03-13 09:30:00,61.57,61.57,61.17,61.33,518581.0,47.0829,47.0829,46.777,46.8993,518581.0
2017-03-13 09:35:00,61.33,61.33,61.16,61.18,243399.0,46.8993,46.8993,46.7693,46.7846,243399.0
2017-03-13 09:40:00,61.17,61.18,60.98,61.1,342120.0,46.777,46.7846,46.6317,46.7235,342120.0
2017-03-13 09:45:00,61.1,61.36,61.1,61.3,216192.0,46.7235,46.9223,46.7235,46.8764,216192.0
2017-03-13 09:50:00,61.3,61.32,61.19,61.29,280855.0,46.8764,46.8917,46.7923,46.8687,280855.0
2017-03-13 09:55:00,61.29,61.36,61.23,61.23,106436.0,46.8687,46.9223,46.8229,46.8229,106436.0
2017-03-13 10:00:00,61.23,61.39,61.22,61.36,149536.0,46.8229,46.9452,46.8152,46.9223,149536.0
2017-03-13 10:05:00,61.35,61.45,61.33,61.42,186215.0,46.9146,46.9911,46.8993,46.9682,186215.0
2017-03-13 10:10:00,61.42,61.61,61.41,61.59,229282.0,46.9682,47.1135,46.9605,47.0982,229282.0
2017-03-13 10:15:00,61.6,61.74,61.54,61.55,210779.0,47.1058,47.2129,47.0599,47.0676,210779.0
2017-03-13 10:20:00,61.55,61.6,61.49,61.58,134679.0,47.0676,47.1058,47.0217,47.0905,134679.0
2017-03-13 10:25:00,61.57,61.67,61.53,61.67,150509.0,47.0829,47.1593,47.0523,47.1593,150509.0
2017-03-13 10:30:00,61.67,61.74,61.65,61.72,302560.0,47.1593,47.2129,47.144,47.1976,302560.0
2017-03-13 10:35:00,61.72,61.75,61.64,61.64,182560.0,47.1976,47.2205,47.1364,47.1364,182560.0
2017-03-13 10:40:00,61.65,61.74,61.61,61.7,267773.0,47.144,47.2129,47.1135,47.1823,267773.0
2017-03-13 10:45:00,61.7,61.74,61.69,61.73,121030.0,47.1823,47.2129,47.1746,47.2052,121030.0
2017-03-13 10:50:00,61.72,61.79,61.7,61.71,181566.0,47.1976,47.2511,47.1823,47.1899,181566.0
2017-03-13 10:55:00,61.7,61.75,61.67,61.73,198428.0,47.1823,47.2205,47.1593,47.2052,198428.0
2017-03-13 11:00:00,61.73,61.73,61.65,61.67,107831.0,47.2052,47.2052,47.144,47.1593,107831.0
2017-03-13 11:05:00,61.66,61.69,61.64,61.67,73315.0,47.1517,47.1746,47.1364,47.1593,73315.0
2017-03-13 11:10:00,61.67,61.68,61.5,61.52,174563.0,47.1593,47.167,47.0293,47.0446,174563.0
2017-03-13 11:15:00,61.52,61.54,61.45,61.48,86068.0,47.0446,47.0599,46.9911,47.014,86068.0
2017-03-13 11:20:00,61.48,61.5,61.41,61.43,93300.0,47.014,47.0293,46.9605,46.9758,93300.0
2017-03-13 11:25:00,61.43,61.47,61.39,61.4,136644.0,46.9758,47.0064,46.9452,46.9529,136644.0
2017-03-13 11:30:00,61.4,61.46,61.39,61.46,66546.0,46.9529,46.9987,46.9452,46.9987,66546.0
2017-03-13 11:35:00,61.46,61.51,61.45,61.5,72448.0,46.9987,47.037,46.9911,47.0293,72448.0
2017-03-13 11:40:00,61.5,61.57,61.48,61.54,74716.0,47.0293,47.0829,47.014,47.0599,74716.0
2017-03-13 11:45:00,61.54,61.59,61.5,61.51,117578.0,47.0599,47.0982,47.0293,47.037,117578.0
2017-03-13 11:50:00,61.5,61.53,61.46,61.52,121039.0,47.0293,47.0523,46.9987,47.0446,121039.0
2017-03-13 11:55:00,61.52,61.59,61.51,61.56,86042.0,47.0446,47.0982,47.037,47.0752,86042.0
2017-03-13 12:00:00,61.56,61.66,61.56,61.65,142853.0,47.0752,47.1517,47.0752,47.144,142853.0
2017-03-13 12:05:00,61.66,61.69,61.63,61.65,140794.0,47.1517,47.1746,47.1287,47.144,140794.0
2017-03-13 12:10:00,61.65,61.66,61.6,61.65,104159.0,47.144,47.1517,47.1058,47.144,104159.0
2017-03-13 12:15:00,61.65,61.66,61.57,61.61,113026.0,47.144,47.1517,47.0829,47.1135,113026.0
2017-03-13 12:20:00,61.61,61.64,61.59,61.6,105035.0,47.1135,47.1364,47.0982,47.1058,105035.0
2017-03-13 12:25:00,61.6,61.66,61.59,61.62,62412.0,47.1058,47.1517,47.0982,47.1211,62412.0
2017-03-13 12:30:00,61.61,61.63,61.58,61.6,54433.0,47.1135,47.1287,47.0905,47.1058,54433.0
2017-03-13 12:35:00,61.6,61.61,61.57,61.61,66816.0,47.1058,47.1135,47.0829,47.1135,66816.0
2017-03-13 12:40:00,61.61,61.68,61.57,61.68,126124.0,47.1135,47.167,47.0829,47.167,126124.0
2017-03-13 12:45:00,61.68,61.68,61.6,61.64,93050.0,47.167,47.167,47.1058,47.1364,93050.0
2017-03-13 12:50:00,61.63,61.66,61.63,61.65,52710.0,47.1287,47.1517,47.1287,47.144,52710.0
2017-03-13 12:55:00,61.64,61.69,61.64,61.67,79628.0,47.1364,47.1746,47.1364,47.1593,79628.0
2017-03-13 13:00:00,61.66,61.7,61.66,61.69,72635.0,47.1517,47.1823,47.1517,47.1746,72635.0
2017-03-13 13:05:00,61.68,61.72,61.68,61.72,130845.0,47.167,47.1976,47.167,47.1976,130845.0
2017-03-13 13:10:00,61.72,61.72,61.64,61.67,85168.0,47.1976,47.1976,47.1364,47.1593,85168.0
2017-03-13 13:15:00,61.67,61.7,61.65,61.65,64828.0,47.1593,47.1823,47.144,47.144,64828.0
2017-03-13 13:20:00,61.66,61.7,61.65,61.69,116418.0,47.1517,47.1823,47.144,47.1746,116418.0
2017-03-13 13:25:00,61.69,61.71,61.67,61.69,63440.0,47.1746,47.1899,47.1593,47.1746,63440.0
2017-03-13 13:30:00,61.68,61.7,61.62,61.66,85259.0,47.167,47.1823,47.1211,47.1517,85259.0
2017-03-13 13:35:00,61.66,61.68,61.64,61.67,77454.0,47.1517,47.167,47.1364,47.1593,77454.0
2017-03-13 13:40:00,61.67,61.71,61.66,61.7,68863.0,47.1593,47.1899,47.1517,47.1823,68863.0
2017-03-13 13:45:00,61.7,61.73,61.68,61.7,98695.0,47.1823,47.2052,47.167,47.1823,98695.0
2017-03-13 13:50:00,61.69,61.72,61.68,61.72,60922.0,47.1746,47.1976,47.167,47.1976,60922.0
2017-03-13 13:55:00,61.72,61.72,61.69,61.72,98716.0,47.1976,47.1976,47.1746,47.1976,98716.0
2017-03-13 14:00:00,61.72,61.74,61.7,61.71,92531.0,47.1976,47.2129,47.1823,47.1899,92531.0
2017-03-13 14:05:00,61.71,61.72,61.67,61.69,100999.0,47.1899,47.1976,47.1593,47.1746,100999.0
2017-03-13 14:10:00,61.69,61.7,61.66,61.7,124707.0,47.1746,47.1823,47.1517,47.1823,124707.0
2017-03-13 14:15:00,61.7,61.7,61.65,61.68,77109.0,47.1823,47.1823,47.144,47.167,77109.0
2017-03-13 14:20:00,61.67,61.7,61.66,61.68,78519.0,47.1593,47.1823,47.1517,47.167,78519.0
2017-03-13 14:25:00,61.67,61.7,61.66,61.69,92106.0,47.1593,47.1823,47.1517,47.1746,92106.0
2017-03-13 14:30:00,61.69,61.7,61.67,61.68,89772.0,47.1746,47.1823,47.1593,47.167,89772.0
2017-03-13 14:35:00,61.68,61.68,61.65,61.67,77140.0,47.167,47.167,47.144,47.1593,77140.0
2017-03-13 14:40:00,61.67,61.67,61.64,61.66,56441.0,47.1593,47.1593,47.1364,47.1517,56441.0
2017-03-13 14:45:00,61.65,61.66,61.6,61.63,69611.0,47.144,47.1517,47.1058,47.1287,69611.0
2017-03-13 14:50:00,61.62,61.64,61.61,61.63,65500.0,47.1211,47.1364,47.1135,47.1287,65500.0
2017-03-13 14:55:00,61.63,61.64,61.62,61.63,60128.0,47.1287,47.1364,47.1211,47.1287,60128.0
2017-03-13 15:00:00,61.63,61.65,61.59,61.61,117210.0,47.1287,47.144,47.0982,47.1135,117210.0
2017-03-13 15:05:00,61.6,61.62,61.56,61.6,321937.0,47.1058,47.1211,47.0752,47.1058,321937.0
2017-03-13 15:10:00,61.6,61.61,61.58,61.6,145812.0,47.1058,47.1135,47.0905,47.1058,145812.0
2017-03-13 15:15:00,61.6,61.64,61.57,61.6,252473.0,47.1058,47.1364,47.0829,47.1058,252473.0
2017-03-13 15:20:00,61.6,61.61,61.59,61.61,84689.0,47.1058,47.1135,47.0982,47.1135,84689.0
2017-03-13 15:25:00,61.6,61.64,61.59,61.6,187694.0,47.1058,47.1364,47.0982,47.1058,187694.0
2017-03-13 15:30:00,61.59,61.6,61.51,61.53,174191.0,47.0982,47.1058,47.037,47.0523,174191.0
2017-03-13 15:35:00,61.54,61.54,61.5,61.54,159353.0,47.0599,47.0599,47.0293,47.0599,159353.0
2017-03-13 15:40:00,61.54,61.62,61.53,61.61,216776.0,47.0599,47.1211,47.0523,47.1135,216776.0
2017-03-13 15:45:00,61.61,61.62,61.59,61.6,151366.0,47.1135,47.1211,47.0982,47.1058,151366.0
2017-03-13 15:50:00,61.59,61.6,61.53,61.57,256388.0,47.0982,47.1058,47.0523,47.0829,256388.0
2017-03-13 15:55:00,61.57,61.6,61.53,61.54,758625.0,47.0829,47.1058,47.0523,47.0599,758625.0
2017-03-14 09:30:00,61.33,61.41,61.11,61.33,405285.0,46.8993,46.9605,46.7311,46.8993,405285.0
2017-03-14 09:35:00,61.32,61.33,61.21,61.24,207384.0,46.8917,46.8993,46.8076,46.8305,207384.0
2017-03-14 09:40:00,61.23,61.31,61.16,61.27,203719.0,46.8229,46.884,46.7693,46.8535,203719.0
2017-03-14 09:45:00,61.28,61.28,61.18,61.25,151137.0,46.8611,46.8611,46.7846,46.8382,151137.0
2017-03-14 09:50:00,61.25,61.26,61.08,61.08,213313.0,46.8382,46.8458,46.7082,46.7082,213313.0
2017-03-14 09:55:00,61.08,61.12,61.01,61.05,198902.0,46.7082,46.7387,46.6546,46.6852,198902.0
2017-03-14 10:00:00,61.05,61.13,60.93,61.04,189803.0,46.6852,46.7464,46.5935,46.6776,189803.0
2017-03-14 10:05:00,61.03,61.05,60.94,60.95,174446.0,46.6699,46.6852,46.6011,46.6087,174446.0
2017-03-14 10:10:00,60.95,61.1,60.95,61.07,149989.0,46.6087,46.7235,46.6087,46.7005,149989.0
2017-03-14 10:15:00,61.07,61.12,60.94,60.94,123725.0,46.7005,46.7387,46.6011,46.6011,123725.0
2017-03-14 10:20:00,60.95,61.0,60.93,60.95,179955.0,46.6087,46.647,46.5935,46.6087,179955.0
2017-03-14 10:25:00,60.95,61.01,60.87,60.96,215934.0,46.6087,46.6546,46.5476,46.6164,215934.0
2017-03-14 10:30:00,60.97,60.99,60.84,60.98,180100.0,46.624,46.6393,46.5246,46.6317,180100.0
2017-03-14 10:35:00,60.98,61.06,60.96,61.01,204469.0,46.6317,46.6929,46.6164,46.6546,204469.0
2017-03-14 10:40:00,61.0,61.02,60.85,60.86,198402.0,46.647,46.6623,46.5323,46.5399,198402.0
2017-03-14 10:45:00,60.86,60.93,60.81,60.84,204892.0,46.5399,46.5935,46.5017,46.5246,204892.0
2017-03-14 10:50:00,60.84,60.92,60.83,60.9,183053.0,46.5246,46.5858,46.517,46.5705,183053.0
2017-03-14 10:55:00,60.9,61.03,60.9,61.03,88326.0,46.5705,46.6699,46.5705,46.6699,88326.0
2017-03-14 11:00:00,61.02,61.06,60.99,61.04,166888.0,46.6623,46.6929,46.6393,46.6776,166888.0
2017-03-14 11:05:00,61.04,61.04,60.92,60.96,107185.0,46.6776,46.6776,46.5858,46.6164,107185.0
2017-03-14 11:10:00,60.96,60.96,60.88,60.94,95857.0,46.6164,46.6164,46.5552,46.6011,95857.0
2017-03-14 11:15:00,60.94,61.13,60.93,61.08,175938.0,46.6011,46.7464,46.5935,46.7082,175938.0
2017-03-14 11:20:00,61.07,61.09,60.97,61.01,107047.0,46.7005,46.7158,46.624,46.6546,107047.0
2017-03-14 11:25:00,61.01,61.09,61.0,61.03,103361.0,46.6546,46.7158,46.647,46.6699,103361.0
2017-03-14 11:30:00,61.03,61.05,60.97,61.0,137240.0,46.6699,46.6852,46.624,46.647,137240.0
2017-03-14 11:35:00,61.0,61.11,60.99,61.05,74483.0,46.647,46.7311,46.6393,46.6852,74483.0
2017-03-14 11:40:00,61.06,61.14,61.05,61.08,75897.0,46.6929,46.754,46.6852,46.7082,75897.0
2017-03-14 11:45:00,61.07,61.12,61.02,61.11,57082.0,46.7005,46.7387,46.6623,46.7311,57082.0
2017-03-14 11:50:00,61.12,61.18,61.08,61.1,89084.0,46.7387,46.7846,46.7082,46.7235,89084.0
2017-03-14 11:55:00,61.09,61.19,61.09,61.18,70704.0,46.7158,46.7923,46.7158,46.7846,70704.0
2017-03-14 12:00:00,61.18,61.2,61.11,61.12,64531.0,46.7846,46.7999,46.7311,46.7387,64531.0
2017-03-14 12:05:00,61.12,61.13,61.02,61.07,156325.0,46.7387,46.7464,46.6623,46.7005,156325.0
2017-03-14 12:10:00,61.07,61.08,61.02,61.05,208151.0,46.7005,46.7082,46.6623,46.6852,208151.0
2017-03-14 12:15:00,61.06,61.1,61.03,61.04,92618.0,46.6929,46.7235,46.6699,46.6776,92618.0
2017-03-14 12:20:00,61.04,61.11,61.03,61.11,70109.0,46.6776,46.7311,46.6699,46.7311,70109.0
2017-03-14 12:25:00,61.1,61.19,61.1,61.14,256997.0,46.7235,46.7923,46.7235,46.754,256997.0
2017-03-14 12:30:00,61.14,61.21,61.14,61.18,140084.0,46.754,46.8076,46.754,46.7846,140084.0
2017-03-14 12:35:00,61.19,61.21,61.14,61.17,86054.0,46.7923,46.8076,46.754,46.777,86054.0
2017-03-14 12:40:00,61.17,61.24,61.14,61.23,83971.0,46.777,46.8305,46.754,46.8229,83971.0
2017-03-14 12:45:00,61.22,61.25,61.21,61.22,65131.0,46.8152,46.8382,46.8076,46.8152,65131.0
2017-03-14 12:50:00,61.22,61.22,61.13,61.18,65016.0,46.8152,46.8152,46.7464,46.7846,65016.0
2017-03-14 12:55:00,61.18,61.19,61.13,61.16,67116.0,46.7846,46.7923,46.7464,46.7693,67116.0
2017-03-14 13:00:00,61.16,61.2,61.15,61.2,41631.0,46.7693,46.7999,46.7617,46.7999,41631.0
2017-03-14 13:05:00,61.2,61.2,61.14,61.14,58544.0,46.7999,46.7999,46.754,46.754,58544.0
2017-03-14 13:10:00,61.15,61.27,61.13,61.24,103719.0,46.7617,46.8535,46.7464,46.8305,103719.0
2017-03-14 13:15:00,61.25,61.28,61.21,61.23,88046.0,46.8382,46.8611,46.8076,46.8229,88046.0
2017-03-14 13:20:00,61.23,61.24,61.17,61.23,85582.0,46.8229,46.8305,46.777,46.8229,85582.0
2017-03-14 13:25:00,61.24,61.29,61.23,61.27,89449.0,46.8305,46.8687,46.8229,46.8535,89449.0
2017-03-14 13:30:00,61.27,61.3,61.25,61.25,112228.0,46.8535,46.8764,46.8382,46.8382,112228.0
2017-03-14 13:35:00,61.26,61.29,61.25,61.29,88106.0,46.8458,46.8687,46.8382,46.8687,88106.0
2017-03-14 13:40:00,61.28,61.29,61.18,61.18,114773.0,46.8611,46.8687,46.7846,46.7846,114773.0
2017-03-14 13:45:00,61.2,61.24,61.19,61.24,52600.0,46.7999,46.8305,46.7923,46.8305,52600.0
2017-03-14 13:50:00,61.24,61.25,61.17,61.19,69130.0,46.8305,46.8382,46.777,46.7923,69130.0
2017-03-14 13:55:00,61.19,61.24,61.19,61.21,35815.0,46.7923,46.8305,46.7923,46.8076,35815.0
2017-03-14 14:00:00,61.21,61.25,61.19,61.25,58193.0,46.8076,46.8382,46.7923,46.8382,58193.0
2017-03-14 14:05:00,61.25,61.28,61.23,61.25,41627.0,46.8382,46.8611,46.8229,46.8382,41627.0
2017-03-14 14:10:00,61.25,61.27,61.17,61.21,100452.0,46.8382,46.8535,46.777,46.8076,100452.0
2017-03-14 14:15:00,61.2,61.24,61.15,61.2,96809.0,46.7999,46.8305,46.7617,46.7999,96809.0
2017-03-14 14:20:00,61.19,61.21,61.18,61.21,54593.0,46.7923,46.8076,46.7846,46.8076,54593.0
2017-03-14 14:25:00,61.2,61.22,61.19,61.2,84761.0,46.7999,46.8152,46.7923,46.7999,84761.0
2017-03-14 14:30:00,61.21,61.29,61.2,61.29,77257.0,46.8076,46.8687,46.7999,46.8687,77257.0
2017-03-14 14:35:00,61.28,61.33,61.27,61.32,152674.0,46.8611,46.8993,46.8535,46.8917,152674.0
2017-03-14 14:40:00,61.31,61.34,61.29,61.3,123890.0,46.884,46.907,46.8687,46.8764,123890.0
2017-03-14 14:45:00,61.29,61.33,61.26,61.28,135680.0,46.8687,46.8993,46.8458,46.8611,135680.0
2017-03-14 14:50:00,61.28,61.3,61.23,61.29,94084.0,46.8611,46.8764,46.8229,46.8687,94084.0
2017-03-14 14:55:00,61.3,61.32,61.28,61.28,69413.0,46.8764,46.8917,46.8611,46.8611,69413.0
2017-03-14 15:00:00,61.29,61.34,61.27,61.33,94221.0,46.8687,46.907,46.8535,46.8993,94221.0
2017-03-14 15:05:00,61.33,61.35,61.3,61.32,111769.0,46.8993,46.9146,46.8764,46.8917,111769.0
2017-03-14 15:10:00,61.33,61.37,61.31,61.34,101010.0,46.8993,46.9299,46.884,46.907,101010.0
2017-03-14 15:15:00,61.34,61.36,61.31,61.36,78420.0,46.907,46.9223,46.884,46.9223,78420.0
2017-03-14 15:20:00,61.35,61.39,61.34,61.38,84114.0,46.9146,46.9452,46.907,46.9376,84114.0
2017-03-14 15:25:00,61.39,61.42,61.38,61.4,103189.0,46.9452,46.9682,46.9376,46.9529,103189.0
2017-03-14 15:30:00,61.41,61.42,61.36,61.4,109829.0,46.9605,46.9682,46.9223,46.9529,109829.0
2017-03-14 15:35:00,61.39,61.41,61.37,61.37,100451.0,46.9452,46.9605,46.9299,46.9299,100451.0
2017-03-14 15:40:00,61.37,61.38,61.33,61.37,113687.0,46.9299,46.9376,46.8993,46.9299,113687.0
2017-03-14 15:45:00,61.37,61.47,61.36,61.47,154233.0,46.9299,47.0064,46.9223,47.0064,154233.0
2017-03-14 15:50:00,61.46,61.47,61.39,61.41,277149.0,46.9987,47.0064,46.9452,46.9605,277149.0
2017-03-14 15:55:00,61.41,61.44,61.4,61.43,468609.0,46.9605,46.9835,46.9529,46.9758,468609.0
2017-03-15 09:30:00,61.66,61.78,61.6,61.65,475017.0,47.1517,47.2434,47.1058,47.144,475017.0
2017-03-15 09:35:00,61.64,61.65,61.44,61.51,335895.0,47.1364,47.144,46.9835,47.037,335895.0
2017-03-15 09:40:00,61.51,61.57,61.44,61.53,312537.0,47.037,47.0829,46.9835,47.0523,312537.0
2017-03-15 09:45:00,61.53,61.54,61.28,61.33,287278.0,47.0523,47.0599,46.8611,46.8993,287278.0
2017-03-15 09:50:00,61.33,61.39,61.28,61.34,148964.0,46.8993,46.9452,46.8611,46.907,148964.0
2017-03-15 09:55:00,61.33,61.41,61.32,61.34,94236.0,46.8993,46.9605,46.8917,46.907,94236.0
2017-03-15 10:00:00,61.34,61.38,61.31,61.32,168987.0,46.907,46.9376,46.884,46.8917,168987.0
2017-03-15 10:05:00,61.33,61.35,61.25,61.31,151481.0,46.8993,46.9146,46.8382,46.884,151481.0
2017-03-15 10:10:00,61.32,61.42,61.32,61.4,209117.0,46.8917,46.9682,46.8917,46.9529,209117.0
2017-03-15 10:15:00,61.4,61.41,61.33,61.37,145886.0,46.9529,46.9605,46.8993,46.9299,145886.0
2017-03-15 10:20:00,61.36,61.44,61.34,61.44,160041.0,46.9223,46.9835,46.907,46.9835,160041.0
2017-03-15 10:25:00,61.44,61.47,61.39,61.46,207224.0,46.9835,47.0064,46.9452,46.9987,207224.0
2017-03-15 10:30:00,61.45,61.47,61.41,61.45,201107.0,46.9911,47.0064,46.9605,46.9911,201107.0
2017-03-15 10:35:00,61.45,61.46,61.4,61.45,120010.0,46.9911,46.9987,46.9529,46.9911,120010.0
2017-03-15 10:40:00,61.44,61.46,61.41,61.46,159890.0,46.9835,46.9987,46.9605,46.9987,159890.0
2017-03-15 10:45:00,61.45,61.5,61.44,61.5,206195.0,46.9911,47.0293,46.9835,47.0293,206195.0
2017-03-15 10:50:00,61.5,61.5,61.42,61.43,261142.0,47.0293,47.0293,46.9682,46.9758,261142.0
2017-03-15 10:55:00,61.42,61.47,61.39,61.46,213872.0,46.9682,47.0064,46.9452,46.9987,213872.0
2017-03-15 11:00:00,61.46,61.5,61.46,61.48,102591.0,46.9987,47.0293,46.9987,47.014,102591.0
2017-03-15 11:05:00,61.48,61.57,61.46,61.53,142830.0,47.014,47.0829,46.9987,47.0523,142830.0
2017-03-15 11:10:00,61.54,61.57,61.46,61.47,129895.0,47.0599,47.0829,46.9987,47.0064,129895.0
2017-03-15 11:15:00,61.47,61.52,61.46,61.46,92574.0,47.0064,47.0446,46.9987,46.9987,92574.0
2017-03-15 11:20:00,61.47,61.48,61.44,61.47,111023.0,47.0064,47.014,46.9835,47.0064,111023.0
2017-03-15 11:25:00,61.47,61.48,61.37,61.39,149331.0,47.0064,47.014,46.9299,46.9452,149331.0
2017-03-15 11:30:00,61.38,61.47,61.37,61.46,165580.0,46.9376,47.0064,46.9299,46.9987,165580.0
2017-03-15 11:35:00,61.45,61.49,61.43,61.44,75221.0,46.9911,47.0217,46.9758,46.9835,75221.0
2017-03-15 11:40:00,61.44,61.45,61.39,61.4,68796.0,46.9835,46.9911,46.9452,46.9529,68796.0
2017-03-15 11:45:00,61.41,61.43,61.38,61.39,95380.0,46.9605,46.9758,46.9376,46.9452,95380.0
2017-03-15 11:50:00,61.38,61.38,61.33,61.37,94084.0,46.9376,46.9376,46.8993,46.9299,94084.0
2017-03-15 11:55:00,61.36,61.4,61.34,61.39,146987.0,46.9223,46.9529,46.907,46.9452,146987.0
2017-03-15 12:00:00,61.39,61.46,61.38,61.44,93455.0,46.9452,46.9987,46.9376,46.9835,93455.0
2017-03-15 12:05:00,61.44,61.5,61.43,61.5,79320.0,46.9835,47.0293,46.9758,47.0293,79320.0
2017-03-15 12:10:00,61.5,61.61,61.49,61.59,265604.0,47.0293,47.1135,47.0217,47.0982,265604.0
2017-03-15 12:15:00,61.59,61.6,61.56,61.57,204696.0,47.0982,47.1058,47.0752,47.0829,204696.0
2017-03-15 12:20:00,61.57,61.62,61.55,61.62,139581.0,47.0829,47.1211,47.0676,47.1211,139581.0
2017-03-15 12:25:00,61.62,61.63,61.59,61.59,85430.0,47.1211,47.1287,47.0982,47.0982,85430.0
2017-03-15 12:30:00,61.59,61.62,61.57,61.61,98852.0,47.0982,47.1211,47.0829,47.1135,98852.0
2017-03-15 12:35:00,61.61,61.63,61.56,61.56,94169.0,47.1135,47.1287,47.0752,47.0752,94169.0
2017-03-15 12:40:00,61.56,61.64,61.56,61.62,83841.0,47.0752,47.1364,47.0752,47.1211,83841.0
2017-03-15 12:45:00,61.61,61.65,61.57,61.64,138118.0,47.1135,47.144,47.0829,47.1364,138118.0
2017-03-15 12:50:00,61.64,61.68,61.62,61.66,169776.0,47.1364,47.167,47.1211,47.1517,169776.0
2017-03-15 12:55:00,61.66,61.68,61.59,61.61,104180.0,47.1517,47.167,47.0982,47.1135,104180.0
2017-03-15 13:00:00,61.61,61.66,61.61,61.62,89342.0,47.1135,47.1517,47.1135,47.1211,89342.0
2017-03-15 13:05:00,61.61,61.63,61.58,61.61,80944.0,47.1135,47.1287,47.0905,47.1135,80944.0
2017-03-15 13:10:00,61.61,61.62,61.58,61.58,109621.0,47.1135,47.1211,47.0905,47.0905,109621.0
2017-03-15 13:15:00,61.58,61.59,61.51,61.52,63508.0,47.0905,47.0982,47.037,47.0446,63508.0
2017-03-15 13:20:00,61.52,61.54,61.47,61.51,95932.0,47.0446,47.0599,47.0064,47.037,95932.0
2017-03-15 13:25:00,61.52,61.55,61.49,61.55,49024.0,47.0446,47.0676,47.0217,47.0676,49024.0
2017-03-15 13:30:00,61.55,61.59,61.52,61.55,86627.0,47.0676,47.0982,47.0446,47.0676,86627.0
2017-03-15 13:35:00,61.55,61.58,61.53,61.55,103334.0,47.0676,47.0905,47.0523,47.0676,103334.0
2017-03-15 13:40:00,61.55,61.6,61.53,61.58,86507.0,47.0676,47.1058,47.0523,47.0905,86507.0
2017-03-15 13:45:00,61.58,61.6,61.56,61.58,110625.0,47.0905,47.1058,47.0752,47.0905,110625.0
2017-03-15 13:50:00,61.58,61.58,61.52,61.54,131224.0,47.0905,47.0905,47.0446,47.0599,131224.0
2017-03-15 13:55:00,61.53,61.56,61.43,61.55,211968.0,47.0523,47.0752,46.9758,47.0676,211968.0
2017-03-15 14:00:00,61.56,61.63,61.17,61.37,426999.0,47.0752,47.1287,46.777,46.9299,426999.0
2017-03-15 14:05:00,61.37,61.38,60.98,61.06,506171.0,46.9299,46.9376,46.6317,46.6929,506171.0
2017-03-15 14:10:00,61.07,61.31,61.06,61.27,505933.0,46.7005,46.884,46.6929,46.8535,505933.0
2017-03-15 14:15:00,61.26,61.3,61.02,61.09,553196.0,46.8458,46.8764,46.6623,46.7158,553196.0
2017-03-15 14:20:00,61.1,61.15,61.04,61.13,320386.0,46.7235,46.7617,46.6776,46.7464,320386.0
2017-03-15 14:25:00,61.13,61.23,61.07,61.11,313924.0,46.7464,46.8229,46.7005,46.7311,313924.0
2017-03-15 14:30:00,61.11,61.14,61.04,61.08,231626.0,46.7311,46.754,46.6776,46.7082,231626.0
2017-03-15 14:35:00,61.07,61.1,60.93,61.03,438546.0,46.7005,46.7235,46.5935,46.6699,438546.0
2017-03-15 14:40:00,61.04,61.09,60.97,61.01,237994.0,46.6776,46.7158,46.624,46.6546,237994.0
2017-03-15 14:45:00,61.02,61.14,60.99,61.08,325841.0,46.6623,46.754,46.6393,46.7082,325841.0
2017-03-15 14:50:00,61.09,61.09,61.0,61.01,170240.0,46.7158,46.7158,46.647,46.6546,170240.0
2017-03-15 14:55:00,61.02,61.02,60.72,60.74,562444.0,46.6623,46.6623,46.4329,46.4482,562444.0
2017-03-15 15:00:00,60.74,60.75,60.45,60.58,600034.0,46.4482,46.4558,46.2264,46.3258,600034.0
2017-03-15 15:05:00,60.57,60.66,60.55,60.57,431207.0,46.3182,46.387,46.3029,46.3182,431207.0
2017-03-15 15:10:00,60.57,60.64,60.51,60.62,377000.0,46.3182,46.3717,46.2723,46.3564,377000.0
2017-03-15 15:15:00,60.62,60.77,60.62,60.76,405009.0,46.3564,46.4711,46.3564,46.4635,405009.0
2017-03-15 15:20:00,60.76,60.77,60.65,60.7,395405.0,46.4635,46.4711,46.3793,46.4176,395405.0
2017-03-15 15:25:00,60.7,60.72,60.6,60.71,359616.0,46.4176,46.4329,46.3411,46.4252,359616.0
2017-03-15 15:30:00,60.72,60.9,60.69,60.88,440623.0,46.4329,46.5705,46.4099,46.5552,440623.0
2017-03-15 15:35:00,60.88,60.93,60.82,60.84,320602.0,46.5552,46.5935,46.5093,46.5246,320602.0
2017-03-15 15:40:00,60.84,60.89,60.77,60.77,347670.0,46.5246,46.5629,46.4711,46.4711,347670.0
2017-03-15 15:45:00,60.77,60.81,60.77,60.8,436538.0,46.4711,46.5017,46.4711,46.494,436538.0
2017-03-15 15:50:00,60.8,60.86,60.73,60.86,553756.0,46.494,46.5399,46.4405,46.5399,553756.0
2017-03-15 15:55:00,60.86,60.88,60.79,60.83,904244.0,46.5399,46.5552,46.4864,46.517,904244.0
2017-03-16 09:30:00,61.05,61.18,60.85,61.12,873508.0,46.6852,46.7846,46.5323,46.7387,873508.0
2017-03-16 09:35:00,61.11,61.33,61.07,61.22,353160.0,46.7311,46.8993,46.7005,46.8152,353160.0
2017-03-16 09:40:00,61.21,61.34,61.15,61.16,238683.0,46.8076,46.907,46.7617,46.7693,238683.0
2017-03-16 09:45:00,61.16,61.2,61.09,61.19,302938.0,46.7693,46.7999,46.7158,46.7923,302938.0
2017-03-16 09:50:00,61.19,61.28,61.17,61.21,186314.0,46.7923,46.8611,46.777,46.8076,186314.0
2017-03-16 09:55:00,61.21,61.25,61.13,61.22,189289.0,46.8076,46.8382,46.7464,46.8152,189289.0
2017-03-16 10:00:00,61.22,61.33,61.21,61.29,261882.0,46.8152,46.8993,46.8076,46.8687,261882.0
2017-03-16 10:05:00,61.3,61.4,61.27,61.36,251557.0,46.8764,46.9529,46.8535,46.9223,251557.0
2017-03-16 10:10:00,61.35,61.41,61.2,61.3,303614.0,46.9146,46.9605,46.7999,46.8764,303614.0
2017-03-16 10:15:00,61.3,61.38,61.3,61.35,282043.0,46.8764,46.9376,46.8764,46.9146,282043.0
2017-03-16 10:20:00,61.35,61.35,61.24,61.29,232135.0,46.9146,46.9146,46.8305,46.8687,232135.0
2017-03-16 10:25:00,61.3,61.34,61.23,61.26,195012.0,46.8764,46.907,46.8229,46.8458,195012.0
2017-03-16 10:30:00,61.26,61.33,61.24,61.31,193867.0,46.8458,46.8993,46.8305,46.884,193867.0
2017-03-16 10:35:00,61.31,61.31,61.24,61.25,206636.0,46.884,46.884,46.8305,46.8382,206636.0
2017-03-16 10:40:00,61.26,61.33,61.23,61.3,203747.0,46.8458,46.8993,46.8229,46.8764,203747.0
2017-03-16 10:45:00,61.3,61.39,61.26,61.36,178498.0,46.8764,46.9452,46.8458,46.9223,178498.0
2017-03-16 10:50:00,61.36,61.38,61.33,61.36,121612.0,46.9223,46.9376,46.8993,46.9223,121612.0
2017-03-16 10:55:00,61.36,61.38,61.28,61.32,157937.0,46.9223,46.9376,46.8611,46.8917,157937.0
2017-03-16 11:00:00,61.31,61.32,61.12,61.12,264298.0,46.884,46.8917,46.7387,46.7387,264298.0
2017-03-16 11:05:00,61.13,61.22,61.1,61.17,165599.0,46.7464,46.8152,46.7235,46.777,165599.0
2017-03-16 11:10:00,61.17,61.18,60.99,60.99,350002.0,46.777,46.7846,46.6393,46.6393,350002.0
2017-03-16 11:15:00,61.0,61.0,60.85,60.87,220445.0,46.647,46.647,46.5323,46.5476,220445.0
2017-03-16 11:20:00,60.87,60.9,60.84,60.87,197056.0,46.5476,46.5705,46.5246,46.5476,197056.0
2017-03-16 11:25:00,60.86,60.95,60.82,60.87,185967.0,46.5399,46.6087,46.5093,46.5476,185967.0
2017-03-16 11:30:00,60.87,60.93,60.86,60.87,132262.0,46.5476,46.5935,46.5399,46.5476,132262.0
2017-03-16 11:35:00,60.87,60.91,60.82,60.89,110715.0,46.5476,46.5782,46.5093,46.5629,110715.0
2017-03-16 11:40:00,60.89,60.92,60.86,60.87,169125.0,46.5629,46.5858,46.5399,46.5476,169125.0
2017-03-16 11:45:00,60.88,60.93,60.87,60.9,120225.0,46.5552,46.5935,46.5476,46.5705,120225.0
2017-03-16 11:50:00,60.91,60.96,60.89,60.92,160319.0,46.5782,46.6164,46.5629,46.5858,160319.0
2017-03-16 11:55:00,60.92,60.96,60.9,60.93,92109.0,46.5858,46.6164,46.5705,46.5935,92109.0
2017-03-16 12:00:00,60.94,60.94,60.88,60.88,91377.0,46.6011,46.6011,46.5552,46.5552,91377.0
2017-03-16 12:05:00,60.89,60.9,60.8,60.85,147814.0,46.5629,46.5705,46.494,46.5323,147814.0
2017-03-16 12:10:00,60.86,60.88,60.77,60.78,172717.0,46.5399,46.5552,46.4711,46.4787,172717.0
2017-03-16 12:15:00,60.78,60.88,60.78,60.85,139001.0,46.4787,46.5552,46.4787,46.5323,139001.0
2017-03-16 12:20:00,60.85,60.9,60.84,60.88,133478.0,46.5323,46.5705,46.5246,46.5552,133478.0
2017-03-16 12:25:00,60.88,60.93,60.84,60.85,178453.0,46.5552,46.5935,46.5246,46.5323,178453.0
2017-03-16 12:30:00,60.85,60.9,60.84,60.9,144917.0,46.5323,46.5705,46.5246,46.5705,144917.0
2017-03-16 12:35:00,60.9,60.93,60.88,60.92,120214.0,46.5705,46.5935,46.5552,46.5858,120214.0
2017-03-16 12:40:00,60.91,60.95,60.9,60.92,147904.0,46.5782,46.6087,46.5705,46.5858,147904.0
2017-03-16 12:45:00,60.92,61.02,60.91,60.98,233228.0,46.5858,46.6623,46.5782,46.6317,233228.0
2017-03-16 12:50:00,60.98,61.03,60.97,61.01,83863.0,46.6317,46.6699,46.624,46.6546,83863.0
2017-03-16 12:55:00,61.01,61.08,61.0,61.08,70518.0,46.6546,46.7082,46.647,46.7082,70518.0
2017-03-16 13:00:00,61.07,61.11,61.04,61.11,89055.0,46.7005,46.7311,46.6776,46.7311,89055.0
2017-03-16 13:05:00,61.11,61.13,61.09,61.11,80820.0,46.7311,46.7464,46.7158,46.7311,80820.0
2017-03-16 13:10:00,61.11,61.14,61.06,61.13,89293.0,46.7311,46.754,46.6929,46.7464,89293.0
2017-03-16 13:15:00,61.14,61.14,61.04,61.1,99756.0,46.754,46.754,46.6776,46.7235,99756.0
2017-03-16 13:20:00,61.11,61.14,61.07,61.11,65475.0,46.7311,46.754,46.7005,46.7311,65475.0
2017-03-16 13:25:00,61.11,61.13,61.05,61.06,60191.0,46.7311,46.7464,46.6852,46.6929,60191.0
2017-03-16 13:30:00,61.07,61.14,61.05,61.08,73540.0,46.7005,46.754,46.6852,46.7082,73540.0
2017-03-16 13:35:00,61.08,61.11,61.06,61.11,47867.0,46.7082,46.7311,46.6929,46.7311,47867.0
2017-03-16 13:40:00,61.1,61.15,61.07,61.15,85189.0,46.7235,46.7617,46.7005,46.7617,85189.0
2017-03-16 13:45:00,61.15,61.19,61.13,61.17,87714.0,46.7617,46.7923,46.7464,46.777,87714.0
2017-03-16 13:50:00,61.17,61.23,61.16,61.19,99569.0,46.777,46.8229,46.7693,46.7923,99569.0
2017-03-16 13:55:00,61.19,61.22,61.15,61.15,60819.0,46.7923,46.8152,46.7617,46.7617,60819.0
2017-03-16 14:00:00,61.15,61.19,61.14,61.18,60782.0,46.7617,46.7923,46.754,46.7846,60782.0
2017-03-16 14:05:00,61.17,61.21,61.15,61.21,54503.0,46.777,46.8076,46.7617,46.8076,54503.0
2017-03-16 14:10:00,61.2,61.23,61.19,61.21,71699.0,46.7999,46.8229,46.7923,46.8076,71699.0
2017-03-16 14:15:00,61.21,61.23,61.19,61.19,69075.0,46.8076,46.8229,46.7923,46.7923,69075.0
2017-03-16 14:20:00,61.19,61.22,61.14,61.16,100873.0,46.7923,46.8152,46.754,46.7693,100873.0
2017-03-16 14:25:00,61.15,61.2,61.14,61.19,69013.0,46.7617,46.7999,46.754,46.7923,69013.0
2017-03-16 14:30:00,61.19,61.24,61.16,61.24,154885.0,46.7923,46.8305,46.7693,46.8305,154885.0
2017-03-16 14:35:00,61.23,61.24,61.15,61.16,104407.0,46.8229,46.8305,46.7617,46.7693,104407.0
2017-03-16 14:40:00,61.15,61.17,61.08,61.09,130274.0,46.7617,46.777,46.7082,46.7158,130274.0
2017-03-16 14:45:00,61.09,61.11,61.04,61.11,86248.0,46.7158,46.7311,46.6776,46.7311,86248.0
2017-03-16 14:50:00,61.1,61.11,61.06,61.09,69017.0,46.7235,46.7311,46.6929,46.7158,69017.0
2017-03-16 14:55:00,61.09,61.09,61.05,61.05,66273.0,46.7158,46.7158,46.6852,46.6852,66273.0
2017-03-16 15:00:00,61.06,61.12,61.01,61.11,191644.0,46.6929,46.7387,46.6546,46.7311,191644.0
2017-03-16 15:05:00,61.11,61.14,61.1,61.12,130627.0,46.7311,46.754,46.7235,46.7387,130627.0
2017-03-16 15:10:00,61.12,61.16,61.11,61.13,149230.0,46.7387,46.7693,46.7311,46.7464,149230.0
2017-03-16 15:15:00,61.13,61.15,61.12,61.13,126719.0,46.7464,46.7617,46.7387,46.7464,126719.0
2017-03-16 15:20:00,61.13,61.16,61.12,61.13,173461.0,46.7464,46.7693,46.7387,46.7464,173461.0
2017-03-16 15:25:00,61.13,61.14,61.05,61.09,133341.0,46.7464,46.754,46.6852,46.7158,133341.0
2017-03-16 15:30:00,61.1,61.1,61.06,61.1,158837.0,46.7235,46.7235,46.6929,46.7235,158837.0
2017-03-16 15:35:00,61.09,61.15,61.04,61.11,243023.0,46.7158,46.7617,46.6776,46.7311,243023.0
2017-03-16 15:40:00,61.12,61.14,61.08,61.13,189719.0,46.7387,46.754,46.7082,46.7464,189719.0
2017-03-16 15:45:00,61.12,61.15,61.12,61.13,219932.0,46.7387,46.7617,46.7387,46.7464,219932.0
2017-03-16 15:50:00,61.13,61.14,61.09,61.1,254056.0,46.7464,46.754,46.7158,46.7235,254056.0
2017-03-16 15:55:00,61.11,61.15,61.1,61.15,554561.0,46.7311,46.7617,46.7235,46.7617,554561.0
2017-03-17 09:30:00,61.16,61.27,61.11,61.19,2657455.0,46.7693,46.8535,46.7311,46.7923,2657455.0
2017-03-17 09:35:00,61.2,61.26,61.02,61.06,303475.0,46.7999,46.8458,46.6623,46.6929,303475.0
2017-03-17 09:40:00,61.07,61.13,60.96,61.1,208938.0,46.7005,46.7464,46.6164,46.7235,208938.0
2017-03-17 09:45:00,61.11,61.15,60.96,61.05,227298.0,46.7311,46.7617,46.6164,46.6852,227298.0
2017-03-17 09:50:00,61.05,61.13,61.02,61.02,155226.0,46.6852,46.7464,46.6623,46.6623,155226.0
2017-03-17 09:55:00,61.02,61.05,60.92,60.95,201733.0,46.6623,46.6852,46.5858,46.6087,201733.0
2017-03-17 10:00:00,60.95,60.97,60.83,60.83,196282.0,46.6087,46.624,46.517,46.517,196282.0
2017-03-17 10:05:00,60.83,60.92,60.77,60.89,252748.0,46.517,46.5858,46.4711,46.5629,252748.0
2017-03-17 10:10:00,60.9,60.91,60.8,60.81,189435.0,46.5705,46.5782,46.494,46.5017,189435.0
2017-03-17 10:15:00,60.82,60.84,60.77,60.84,136993.0,46.5093,46.5246,46.4711,46.5246,136993.0
2017-03-17 10:20:00,60.84,60.86,60.8,60.83,102211.0,46.5246,46.5399,46.494,46.517,102211.0
2017-03-17 10:25:00,60.83,60.84,60.73,60.79,269683.0,46.517,46.5246,46.4405,46.4864,269683.0
2017-03-17 10:30:00,60.79,60.83,60.73,60.82,190498.0,46.4864,46.517,46.4405,46.5093,190498.0
2017-03-17 10:35:00,60.82,60.83,60.68,60.74,203414.0,46.5093,46.517,46.4023,46.4482,203414.0
2017-03-17 10:40:00,60.75,60.77,60.59,60.62,239199.0,46.4558,46.4711,46.3335,46.3564,239199.0
2017-03-17 10:45:00,60.62,60.66,60.56,60.61,249379.0,46.3564,46.387,46.3105,46.3487,249379.0
2017-03-17 10:50:00,60.61,60.67,60.51,60.55,197112.0,46.3487,46.3946,46.2723,46.3029,197112.0
2017-03-17 10:55:00,60.55,60.62,60.52,60.52,121266.0,46.3029,46.3564,46.2799,46.2799,121266.0
2017-03-17 11:00:00,60.53,60.53,60.44,60.52,405085.0,46.2876,46.2876,46.2187,46.2799,405085.0
2017-03-17 11:05:00,60.51,60.63,60.5,60.58,125041.0,46.2723,46.364,46.2646,46.3258,125041.0
2017-03-17 11:10:00,60.57,60.59,60.52,60.52,86117.0,46.3182,46.3335,46.2799,46.2799,86117.0
2017-03-17 11:15:00,60.53,60.58,60.51,60.53,95050.0,46.2876,46.3258,46.2723,46.2876,95050.0
2017-03-17 11:20:00,60.52,60.59,60.5,60.52,133582.0,46.2799,46.3335,46.2646,46.2799,133582.0
2017-03-17 11:25:00,60.52,60.52,60.45,60.47,143032.0,46.2799,46.2799,46.2264,46.2417,143032.0
2017-03-17 11:30:00,60.48,60.53,60.46,60.49,230115.0,46.2493,46.2876,46.234,46.257,230115.0
2017-03-17 11:35:00,60.48,60.5,60.42,60.44,167922.0,46.2493,46.2646,46.2035,46.2187,167922.0
2017-03-17 11:40:00,60.44,60.48,60.32,60.37,274194.0,46.2187,46.2493,46.127,46.1652,274194.0
2017-03-17 11:45:00,60.37,60.37,60.3,60.35,147783.0,46.1652,46.1652,46.1117,46.1499,147783.0
2017-03-17 11:50:00,60.35,60.42,60.33,60.35,121720.0,46.1499,46.2035,46.1346,46.1499,121720.0
2017-03-17 11:55:00,60.36,60.47,60.35,60.47,107059.0,46.1576,46.2417,46.1499,46.2417,107059.0
2017-03-17 12:00:00,60.47,60.54,60.46,60.5,170400.0,46.2417,46.2952,46.234,46.2646,170400.0
2017-03-17 12:05:00,60.49,60.55,60.47,60.54,135721.0,46.257,46.3029,46.2417,46.2952,135721.0
2017-03-17 12:10:00,60.54,60.59,60.51,60.56,110833.0,46.2952,46.3335,46.2723,46.3105,110833.0
2017-03-17 12:15:00,60.56,60.63,60.55,60.63,84894.0,46.3105,46.364,46.3029,46.364,84894.0
2017-03-17 12:20:00,60.62,60.66,60.58,60.59,111375.0,46.3564,46.387,46.3258,46.3335,111375.0
2017-03-17 12:25:00,60.59,60.6,60.54,60.55,118594.0,46.3335,46.3411,46.2952,46.3029,118594.0
2017-03-17 12:30:00,60.55,60.56,60.52,60.54,105711.0,46.3029,46.3105,46.2799,46.2952,105711.0
2017-03-17 12:35:00,60.54,60.55,60.49,60.49,96187.0,46.2952,46.3029,46.257,46.257,96187.0
2017-03-17 12:40:00,60.49,60.55,60.47,60.54,115050.0,46.257,46.3029,46.2417,46.2952,115050.0
2017-03-17 12:45:00,60.55,60.55,60.5,60.54,71806.0,46.3029,46.3029,46.2646,46.2952,71806.0
2017-03-17 12:50:00,60.53,60.56,60.51,60.54,99497.0,46.2876,46.3105,46.2723,46.2952,99497.0
2017-03-17 12:55:00,60.55,60.57,60.52,60.55,82047.0,46.3029,46.3182,46.2799,46.3029,82047.0
2017-03-17 13:00:00,60.54,60.58,60.54,60.57,74770.0,46.2952,46.3258,46.2952,46.3182,74770.0
2017-03-17 13:05:00,60.57,60.61,60.56,60.61,54778.0,46.3182,46.3487,46.3105,46.3487,54778.0
2017-03-17 13:10:00,60.61,60.68,60.58,60.66,89964.0,46.3487,46.4023,46.3258,46.387,89964.0
2017-03-17 13:15:00,60.65,60.68,60.64,60.68,127397.0,46.3793,46.4023,46.3717,46.4023,127397.0
2017-03-17 13:20:00,60.68,60.7,60.65,60.65,74041.0,46.4023,46.4176,46.3793,46.3793,74041.0
2017-03-17 13:25:00,60.66,60.67,60.6,60.64,72089.0,46.387,46.3946,46.3411,46.3717,72089.0
2017-03-17 13:30:00,60.64,60.66,60.61,60.65,48998.0,46.3717,46.387,46.3487,46.3793,48998.0
2017-03-17 13:35:00,60.65,60.72,60.64,60.71,69224.0,46.3793,46.4329,46.3717,46.4252,69224.0
2017-03-17 13:40:00,60.72,60.74,60.65,60.67,115318.0,46.4329,46.4482,46.3793,46.3946,115318.0
2017-03-17 13:45:00,60.66,60.69,60.64,60.67,72915.0,46.387,46.4099,46.3717,46.3946,72915.0
2017-03-17 13:50:00,60.67,60.7,60.66,60.67,53189.0,46.3946,46.4176,46.387,46.3946,53189.0
2017-03-17 13:55:00,60.67,60.69,60.65,60.68,43450.0,46.3946,46.4099,46.3793,46.4023,43450.0
2017-03-17 14:00:00,60.67,60.71,60.64,60.67,105464.0,46.3946,46.4252,46.3717,46.3946,105464.0
2017-03-17 14:05:00,60.68,60.71,60.65,60.66,64980.0,46.4023,46.4252,46.3793,46.387,64980.0
2017-03-17 14:10:00,60.66,60.75,60.65,60.74,117318.0,46.387,46.4558,46.3793,46.4482,117318.0
2017-03-17 14:15:00,60.73,60.76,60.68,60.76,94753.0,46.4405,46.4635,46.4023,46.4635,94753.0
2017-03-17 14:20:00,60.75,60.77,60.71,60.73,236819.0,46.4558,46.4711,46.4252,46.4405,236819.0
2017-03-17 14:25:00,60.73,60.74,60.68,60.68,86838.0,46.4405,46.4482,46.4023,46.4023,86838.0
2017-03-17 14:30:00,60.69,60.73,60.69,60.73,96242.0,46.4099,46.4405,46.4099,46.4405,96242.0
2017-03-17 14:35:00,60.72,60.73,60.7,60.7,94653.0,46.4329,46.4405,46.4176,46.4176,94653.0
2017-03-17 14:40:00,60.71,60.74,60.7,60.71,85535.0,46.4252,46.4482,46.4176,46.4252,85535.0
2017-03-17 14:45:00,60.72,60.73,60.7,60.7,174616.0,46.4329,46.4405,46.4176,46.4176,174616.0
2017-03-17 14:50:00,60.7,60.71,60.67,60.67,181179.0,46.4176,46.4252,46.3946,46.3946,181179.0
2017-03-17 14:55:00,60.68,60.68,60.63,60.65,81663.0,46.4023,46.4023,46.364,46.3793,81663.0
2017-03-17 15:00:00,60.65,60.69,60.64,60.67,94712.0,46.3793,46.4099,46.3717,46.3946,94712.0
2017-03-17 15:05:00,60.67,60.68,60.6,60.6,89793.0,46.3946,46.4023,46.3411,46.3411,89793.0
2017-03-17 15:10:00,60.61,60.61,60.56,60.58,112784.0,46.3487,46.3487,46.3105,46.3258,112784.0
2017-03-17 15:15:00,60.59,60.61,60.55,60.59,95678.0,46.3335,46.3487,46.3029,46.3335,95678.0
2017-03-17 15:20:00,60.58,60.59,60.53,60.54,110829.0,46.3258,46.3335,46.2876,46.2952,110829.0
2017-03-17 15:25:00,60.53,60.54,60.36,60.36,480476.0,46.2876,46.2952,46.1576,46.1576,480476.0
2017-03-17 15:30:00,60.36,60.37,60.26,60.26,397756.0,46.1576,46.1652,46.0811,46.0811,397756.0
2017-03-17 15:35:00,60.26,60.36,60.23,60.31,421123.0,46.0811,46.1576,46.0582,46.1193,421123.0
2017-03-17 15:40:00,60.31,60.38,60.2,60.26,590344.0,46.1193,46.1729,46.0352,46.0811,590344.0
2017-03-17 15:45:00,60.27,60.47,60.26,60.46,413640.0,46.0887,46.2417,46.0811,46.234,413640.0
2017-03-17 15:50:00,60.45,60.47,60.38,60.4,624321.0,46.2264,46.2417,46.1729,46.1882,624321.0
2017-03-17 15:55:00,60.4,60.45,60.34,60.36,1748236.0,46.1882,46.2264,46.1423,46.1576,1748236.0
2017-03-20 09:30:00,60.1,60.11,59.66,59.83,567256.0,45.9587,45.9664,45.6223,45.7523,567256.0
2017-03-20 09:35:00,59.82,59.93,59.79,59.83,463668.0,45.7446,45.8287,45.7217,45.7523,463668.0
2017-03-20 09:40:00,59.82,59.94,59.81,59.87,344153.0,45.7446,45.8364,45.737,45.7829,344153.0
2017-03-20 09:45:00,59.88,59.93,59.77,59.92,298684.0,45.7905,45.8287,45.7064,45.8211,298684.0
2017-03-20 09:50:00,59.91,59.94,59.79,59.83,240527.0,45.8135,45.8364,45.7217,45.7523,240527.0
2017-03-20 09:55:00,59.83,60.03,59.81,60.03,197146.0,45.7523,45.9052,45.737,45.9052,197146.0
2017-03-20 10:00:00,60.03,60.11,60.0,60.06,218358.0,45.9052,45.9664,45.8823,45.9282,218358.0
2017-03-20 10:05:00,60.04,60.13,59.96,60.13,198305.0,45.9129,45.9817,45.8517,45.9817,198305.0
2017-03-20 10:10:00,60.13,60.36,60.13,60.33,382302.0,45.9817,46.1576,45.9817,46.1346,382302.0
2017-03-20 10:15:00,60.33,60.37,60.25,60.31,181578.0,46.1346,46.1652,46.0735,46.1193,181578.0
2017-03-20 10:20:00,60.3,60.38,60.27,60.3,187109.0,46.1117,46.1729,46.0887,46.1117,187109.0
2017-03-20 10:25:00,60.31,60.36,60.25,60.34,154330.0,46.1193,46.1576,46.0735,46.1423,154330.0
2017-03-20 10:30:00,60.33,60.33,60.16,60.21,142085.0,46.1346,46.1346,46.0046,46.0429,142085.0
2017-03-20 10:35:00,60.2,60.3,60.19,60.26,110993.0,46.0352,46.1117,46.0276,46.0811,110993.0
2017-03-20 10:40:00,60.26,60.27,60.19,60.24,117224.0,46.0811,46.0887,46.0276,46.0658,117224.0
2017-03-20 10:45:00,60.24,60.29,60.21,60.22,158258.0,46.0658,46.104,46.0429,46.0505,158258.0
2017-03-20 10:50:00,60.22,60.29,60.15,60.16,181588.0,46.0505,46.104,45.997,46.0046,181588.0
2017-03-20 10:55:00,60.16,60.26,60.16,60.22,146834.0,46.0046,46.0811,46.0046,46.0505,146834.0
2017-03-20 11:00:00,60.22,60.27,60.21,60.24,82625.0,46.0505,46.0887,46.0429,46.0658,82625.0
2017-03-20 11:05:00,60.25,60.27,60.21,60.26,76820.0,46.0735,46.0887,46.0429,46.0811,76820.0
2017-03-20 11:10:00,60.25,60.29,60.13,60.14,77898.0,46.0735,46.104,45.9817,45.9893,77898.0
2017-03-20 11:15:00,60.13,60.25,60.12,60.2,71591.0,45.9817,46.0735,45.974,46.0352,71591.0
2017-03-20 11:20:00,60.21,60.26,60.18,60.24,74454.0,46.0429,46.0811,46.0199,46.0658,74454.0
2017-03-20 11:25:00,60.24,60.24,60.13,60.13,89960.0,46.0658,46.0658,45.9817,45.9817,89960.0
2017-03-20 11:30:00,60.12,60.13,60.07,60.09,87173.0,45.974,45.9817,45.9358,45.9511,87173.0
2017-03-20 11:35:00,60.08,60.14,60.06,60.11,70987.0,45.9435,45.9893,45.9282,45.9664,70987.0
2017-03-20 11:40:00,60.1,60.13,60.05,60.11,89038.0,45.9587,45.9817,45.9205,45.9664,89038.0
2017-03-20 11:45:00,60.11,60.13,60.07,60.08,70203.0,45.9664,45.9817,45.9358,45.9435,70203.0
2017-03-20 11:50:00,60.08,60.16,60.07,60.15,75420.0,45.9435,46.0046,45.9358,45.997,75420.0
2017-03-20 11:55:00,60.15,60.15,60.07,60.14,84747.0,45.997,45.997,45.9358,45.9893,84747.0
2017-03-20 12:00:00,60.15,60.16,60.08,60.1,78059.0,45.997,46.0046,45.9435,45.9587,78059.0
2017-03-20 12:05:00,60.09,60.13,60.08,60.09,48122.0,45.9511,45.9817,45.9435,45.9511,48122.0
2017-03-20 12:10:00,60.1,60.15,60.0,60.02,98772.0,45.9587,45.997,45.8823,45.8976,98772.0
2017-03-20 12:15:00,60.02,60.06,59.98,60.02,73991.0,45.8976,45.9282,45.867,45.8976,73991.0
2017-03-20 12:20:00,60.01,60.09,59.99,60.08,58392.0,45.8899,45.9511,45.8746,45.9435,58392.0
2017-03-20 12:25:00,60.09,60.11,60.04,60.04,72664.0,45.9511,45.9664,45.9129,45.9129,72664.0
2017-03-20 12:30:00,60.04,60.06,60.0,60.05,53968.0,45.9129,45.9282,45.8823,45.9205,53968.0
2017-03-20 12:35:00,60.05,60.11,60.03,60.1,64358.0,45.9205,45.9664,45.9052,45.9587,64358.0
2017-03-20 12:40:00,60.09,60.12,60.04,60.1,78007.0,45.9511,45.974,45.9129,45.9587,78007.0
2017-03-20 12:45:00,60.1,60.17,60.08,60.09,120490.0,45.9587,46.0123,45.9435,45.9511,120490.0
2017-03-20 12:50:00,60.08,60.09,60.0,60.02,143386.0,45.9435,45.9511,45.8823,45.8976,143386.0
2017-03-20 12:55:00,60.02,60.03,59.98,59.99,73825.0,45.8976,45.9052,45.867,45.8746,73825.0
2017-03-20 13:00:00,60.0,60.0,59.92,59.93,84140.0,45.8823,45.8823,45.8211,45.8287,84140.0
2017-03-20 13:05:00,59.93,59.96,59.9,59.95,78313.0,45.8287,45.8517,45.8058,45.844,78313.0
2017-03-20 13:10:00,59.95,59.98,59.95,59.97,56238.0,45.844,45.867,45.844,45.8593,56238.0
2017-03-20 13:15:00,59.97,59.98,59.91,59.95,99386.0,45.8593,45.867,45.8135,45.844,99386.0
2017-03-20 13:20:00,59.94,59.97,59.93,59.96,55889.0,45.8364,45.8593,45.8287,45.8517,55889.0
2017-03-20 13:25:00,59.95,59.96,59.92,59.94,53863.0,45.844,45.8517,45.8211,45.8364,53863.0
2017-03-20 13:30:00,59.94,60.01,59.93,60.0,90777.0,45.8364,45.8899,45.8287,45.8823,90777.0
2017-03-20 13:35:00,59.99,59.99,59.91,59.92,88746.0,45.8746,45.8746,45.8135,45.8211,88746.0
2017-03-20 13:40:00,59.92,59.92,59.82,59.84,119377.0,45.8211,45.8211,45.7446,45.7599,119377.0
2017-03-20 13:45:00,59.83,59.89,59.8,59.83,122561.0,45.7523,45.7982,45.7293,45.7523,122561.0
2017-03-20 13:50:00,59.83,59.89,59.82,59.86,81161.0,45.7523,45.7982,45.7446,45.7752,81161.0
2017-03-20 13:55:00,59.86,59.89,59.85,59.87,66210.0,45.7752,45.7982,45.7676,45.7829,66210.0
2017-03-20 14:00:00,59.88,59.92,59.84,59.86,108818.0,45.7905,45.8211,45.7599,45.7752,108818.0
2017-03-20 14:05:00,59.88,59.95,59.86,59.95,96156.0,45.7905,45.844,45.7752,45.844,96156.0
2017-03-20 14:10:00,59.95,59.97,59.91,59.96,89675.0,45.844,45.8593,45.8135,45.8517,89675.0
2017-03-20 14:15:00,59.96,60.0,59.95,59.97,84740.0,45.8517,45.8823,45.844,45.8593,84740.0
2017-03-20 14:20:00,59.97,60.0,59.95,59.99,56594.0,45.8593,45.8823,45.844,45.8746,56594.0
2017-03-20 14:25:00,59.99,60.01,59.96,59.98,107642.0,45.8746,45.8899,45.8517,45.867,107642.0
2017-03-20 14:30:00,59.99,60.0,59.95,59.97,86590.0,45.8746,45.8823,45.844,45.8593,86590.0
2017-03-20 14:35:00,59.97,59.98,59.88,59.89,119148.0,45.8593,45.867,45.7905,45.7982,119148.0
2017-03-20 14:40:00,59.88,59.97,59.88,59.91,74604.0,45.7905,45.8593,45.7905,45.8135,74604.0
2017-03-20 14:45:00,59.91,59.93,59.83,59.84,156293.0,45.8135,45.8287,45.7523,45.7599,156293.0
2017-03-20 14:50:00,59.85,59.91,59.82,59.87,95402.0,45.7676,45.8135,45.7446,45.7829,95402.0
2017-03-20 14:55:00,59.87,59.94,59.86,59.91,80201.0,45.7829,45.8364,45.7752,45.8135,80201.0
2017-03-20 15:00:00,59.92,59.94,59.9,59.91,78967.0,45.8211,45.8364,45.8058,45.8135,78967.0
2017-03-20 15:05:00,59.91,59.92,59.88,59.91,68578.0,45.8135,45.8211,45.7905,45.8135,68578.0
2017-03-20 15:10:00,59.9,59.98,59.9,59.97,139030.0,45.8058,45.867,45.8058,45.8593,139030.0
2017-03-20 15:15:00,59.97,60.08,59.96,60.05,246199.0,45.8593,45.9435,45.8517,45.9205,246199.0
2017-03-20 15:20:00,60.05,60.1,60.04,60.08,104710.0,45.9205,45.9587,45.9129,45.9435,104710.0
2017-03-20 15:25:00,60.08,60.15,60.06,60.12,113460.0,45.9435,45.997,45.9282,45.974,113460.0
2017-03-20 15:30:00,60.12,60.16,60.11,60.16,83187.0,45.974,46.0046,45.9664,46.0046,83187.0
2017-03-20 15:35:00,60.16,60.2,60.16,60.17,133856.0,46.0046,46.0352,46.0046,46.0123,133856.0
2017-03-20 15:40:00,60.17,60.17,60.1,60.16,250427.0,46.0123,46.0123,45.9587,46.0046,250427.0
2017-03-20 15:45:00,60.16,60.16,59.97,59.99,379711.0,46.0046,46.0046,45.8593,45.8746,379711.0
2017-03-20 15:50:00,60.0,60.03,59.87,59.87,240398.0,45.8823,45.9052,45.7829,45.7829,240398.0
2017-03-20 15:55:00,59.88,59.88,59.6,59.71,1554350.0,45.7905,45.7905,45.5764,45.6605,1554350.0
2017-03-21 09:30:00,60.13,60.2,59.9,60.07,600553.0,45.9817,46.0352,45.8058,45.9358,600553.0
2017-03-21 09:35:00,60.08,60.09,59.92,59.93,317197.0,45.9435,45.9511,45.8211,45.8287,317197.0
2017-03-21 09:40:00,59.92,60.05,59.87,60.05,300825.0,45.8211,45.9205,45.7829,45.9205,300825.0
2017-03-21 09:45:00,60.04,60.05,59.91,59.98,422222.0,45.9129,45.9205,45.8135,45.867,422222.0
2017-03-21 09:50:00,59.98,59.99,59.75,59.8,323248.0,45.867,45.8746,45.6911,45.7293,323248.0
2017-03-21 09:55:00,59.8,59.84,59.69,59.71,215671.0,45.7293,45.7599,45.6452,45.6605,215671.0
2017-03-21 10:00:00,59.71,59.77,59.56,59.71,295835.0,45.6605,45.7064,45.5458,45.6605,295835.0
2017-03-21 10:05:00,59.71,59.72,59.61,59.67,176188.0,45.6605,45.6682,45.584,45.6299,176188.0
2017-03-21 10:10:00,59.67,59.74,59.62,59.65,194875.0,45.6299,45.6835,45.5917,45.6146,194875.0
2017-03-21 10:15:00,59.64,59.7,59.55,59.67,250986.0,45.607,45.6529,45.5382,45.6299,250986.0
2017-03-21 10:20:00,59.66,59.82,59.64,59.74,207793.0,45.6223,45.7446,45.607,45.6835,207793.0
2017-03-21 10:25:00,59.75,59.75,59.5,59.51,549221.0,45.6911,45.6911,45.4999,45.5076,549221.0
2017-03-21 10:30:00,59.51,59.58,59.4,59.46,397843.0,45.5076,45.5611,45.4235,45.4693,397843.0
2017-03-21 10:35:00,59.45,59.53,59.36,59.45,243852.0,45.4617,45.5229,45.3929,45.4617,243852.0
2017-03-21 10:40:00,59.45,59.47,59.38,59.4,278070.0,45.4617,45.477,45.4082,45.4235,278070.0
2017-03-21 10:45:00,59.4,59.43,59.33,59.4,312837.0,45.4235,45.4464,45.3699,45.4235,312837.0
2017-03-21 10:50:00,59.4,59.4,59.19,59.24,437712.0,45.4235,45.4235,45.2629,45.3011,437712.0
2017-03-21 10:55:00,59.24,59.25,59.04,59.18,841264.0,45.3011,45.3087,45.1482,45.2552,841264.0
2017-03-21 11:00:00,59.19,59.21,59.0,59.01,499573.0,45.2629,45.2782,45.1176,45.1252,499573.0
2017-03-21 11:05:00,59.02,59.02,58.75,58.89,584159.0,45.1329,45.1329,44.9264,45.0335,584159.0
2017-03-21 11:10:00,58.89,58.95,58.71,58.79,566212.0,45.0335,45.0793,44.8958,44.957,566212.0
2017-03-21 11:15:00,58.79,58.82,58.48,58.49,809060.0,44.957,44.9799,44.7199,44.7276,809060.0
2017-03-21 11:20:00,58.48,58.74,58.4,58.69,700838.0,44.7199,44.9187,44.6587,44.8805,700838.0
2017-03-21 11:25:00,58.69,58.74,58.54,58.7,586226.0,44.8805,44.9187,44.7658,44.8882,586226.0
2017-03-21 11:30:00,58.69,58.71,58.48,58.48,545519.0,44.8805,44.8958,44.7199,44.7199,545519.0
2017-03-21 11:35:00,58.49,58.66,58.44,58.61,620581.0,44.7276,44.8576,44.6893,44.8193,620581.0
2017-03-21 11:40:00,58.61,58.67,58.54,58.64,316185.0,44.8193,44.8652,44.7658,44.8423,316185.0
2017-03-21 11:45:00,58.65,58.76,58.56,58.66,470640.0,44.8499,44.934,44.7811,44.8576,470640.0
2017-03-21 11:50:00,58.66,58.83,58.65,58.8,465645.0,44.8576,44.9876,44.8499,44.9646,465645.0
2017-03-21 11:55:00,58.8,58.95,58.78,58.95,294780.0,44.9646,45.0793,44.9493,45.0793,294780.0
2017-03-21 12:00:00,58.94,59.03,58.81,59.0,468170.0,45.0717,45.1405,44.9723,45.1176,468170.0
2017-03-21 12:05:00,58.99,59.16,58.97,59.14,497765.0,45.1099,45.2399,45.0946,45.2246,497765.0
2017-03-21 12:10:00,59.14,59.15,58.95,58.96,271055.0,45.2246,45.2323,45.0793,45.087,271055.0
2017-03-21 12:15:00,58.97,58.97,58.83,58.88,316280.0,45.0946,45.0946,44.9876,45.0258,316280.0
2017-03-21 12:20:00,58.88,59.02,58.85,58.9,232963.0,45.0258,45.1329,45.0029,45.0411,232963.0
2017-03-21 12:25:00,58.9,58.94,58.8,58.84,192557.0,45.0411,45.0717,44.9646,44.9952,192557.0
2017-03-21 12:30:00,58.84,58.91,58.76,58.78,143045.0,44.9952,45.0487,44.934,44.9493,143045.0
2017-03-21 12:35:00,58.79,58.85,58.72,58.79,165051.0,44.957,45.0029,44.9035,44.957,165051.0
2017-03-21 12:40:00,58.79,58.86,58.76,58.8,197266.0,44.957,45.0105,44.934,44.9646,197266.0
2017-03-21 12:45:00,58.79,58.79,58.58,58.62,294974.0,44.957,44.957,44.7964,44.827,294974.0
2017-03-21 12:50:00,58.62,58.67,58.53,58.66,259830.0,44.827,44.8652,44.7582,44.8576,259830.0
2017-03-21 12:55:00,58.66,58.79,58.64,58.64,234938.0,44.8576,44.957,44.8423,44.8423,234938.0
2017-03-21 13:00:00,58.65,58.65,58.54,58.59,173654.0,44.8499,44.8499,44.7658,44.804,173654.0
2017-03-21 13:05:00,58.59,58.61,58.43,58.44,296920.0,44.804,44.8193,44.6817,44.6893,296920.0
2017-03-21 13:10:00,58.45,58.62,58.43,58.45,322842.0,44.697,44.827,44.6817,44.697,322842.0
2017-03-21 13:15:00,58.44,58.49,58.41,58.47,219351.0,44.6893,44.7276,44.6664,44.7123,219351.0
2017-03-21 13:20:00,58.47,58.5,58.23,58.32,506229.0,44.7123,44.7352,44.5287,44.5976,506229.0
2017-03-21 13:25:00,58.32,58.45,58.3,58.43,256053.0,44.5976,44.697,44.5823,44.6817,256053.0
2017-03-21 13:30:00,58.43,58.51,58.28,58.31,358946.0,44.6817,44.7429,44.567,44.5899,358946.0
2017-03-21 13:35:00,58.31,58.36,58.27,58.34,197282.0,44.5899,44.6282,44.5593,44.6129,197282.0
2017-03-21 13:40:00,58.33,58.35,58.22,58.23,210274.0,44.6052,44.6205,44.5211,44.5287,210274.0
2017-03-21 13:45:00,58.23,58.25,58.11,58.24,317314.0,44.5287,44.544,44.437,44.5364,317314.0
2017-03-21 13:50:00,58.24,58.26,58.14,58.17,469612.0,44.5364,44.5517,44.4599,44.4829,469612.0
2017-03-21 13:55:00,58.17,58.25,58.15,58.23,268178.0,44.4829,44.544,44.4676,44.5287,268178.0
2017-03-21 14:00:00,58.23,58.37,58.22,58.22,258653.0,44.5287,44.6358,44.5211,44.5211,258653.0
2017-03-21 14:05:00,58.22,58.49,58.2,58.47,274498.0,44.5211,44.7276,44.5058,44.7123,274498.0
2017-03-21 14:10:00,58.46,58.56,58.37,58.5,357303.0,44.7046,44.7811,44.6358,44.7352,357303.0
2017-03-21 14:15:00,58.49,58.51,58.4,58.47,303535.0,44.7276,44.7429,44.6587,44.7123,303535.0
2017-03-21 14:20:00,58.47,58.48,58.33,58.36,257229.0,44.7123,44.7199,44.6052,44.6282,257229.0
2017-03-21 14:25:00,58.35,58.38,58.31,58.36,187434.0,44.6205,44.6435,44.5899,44.6282,187434.0
2017-03-21 14:30:00,58.36,58.46,58.33,58.4,238347.0,44.6282,44.7046,44.6052,44.6587,238347.0
2017-03-21 14:35:00,58.41,58.43,58.32,58.35,208063.0,44.6664,44.6817,44.5976,44.6205,208063.0
2017-03-21 14:40:00,58.35,58.35,58.19,58.23,401745.0,44.6205,44.6205,44.4982,44.5287,401745.0
2017-03-21 14:45:00,58.22,58.24,58.11,58.14,453091.0,44.5211,44.5364,44.437,44.4599,453091.0
2017-03-21 14:50:00,58.14,58.2,58.08,58.2,389743.0,44.4599,44.5058,44.414,44.5058,389743.0
2017-03-21 14:55:00,58.2,58.29,58.17,58.21,266973.0,44.5058,44.5746,44.4829,44.5135,266973.0
2017-03-21 15:00:00,58.2,58.24,58.16,58.23,306331.0,44.5058,44.5364,44.4752,44.5287,306331.0
2017-03-21 15:05:00,58.23,58.33,58.18,58.21,408686.0,44.5287,44.6052,44.4905,44.5135,408686.0
2017-03-21 15:10:00,58.21,58.34,58.2,58.29,340746.0,44.5135,44.6129,44.5058,44.5746,340746.0
2017-03-21 15:15:00,58.29,58.32,58.18,58.18,300643.0,44.5746,44.5976,44.4905,44.4905,300643.0
2017-03-21 15:20:00,58.18,58.18,58.08,58.09,494525.0,44.4905,44.4905,44.414,44.4217,494525.0
2017-03-21 15:25:00,58.08,58.2,58.08,58.18,340286.0,44.414,44.5058,44.414,44.4905,340286.0
2017-03-21 15:30:00,58.17,58.21,58.11,58.14,354263.0,44.4829,44.5135,44.437,44.4599,354263.0
2017-03-21 15:35:00,58.14,58.22,58.05,58.06,476358.0,44.4599,44.5211,44.3911,44.3987,476358.0
2017-03-21 15:40:00,58.06,58.13,58.03,58.03,642668.0,44.3987,44.4523,44.3758,44.3758,642668.0
2017-03-21 15:45:00,58.04,58.11,57.96,58.01,786832.0,44.3835,44.437,44.3223,44.3605,786832.0
2017-03-21 15:50:00,58.01,58.04,57.95,58.0,891758.0,44.3605,44.3835,44.3146,44.3529,891758.0
2017-03-21 15:55:00,58.0,58.07,57.95,58.03,1720068.0,44.3529,44.4064,44.3146,44.3758,1720068.0
2017-03-22 09:30:00,57.41,57.41,56.9,57.2,1465085.0,43.9017,43.9017,43.5117,43.7411,1465085.0
2017-03-22 09:35:00,57.2,57.6,57.15,57.48,853985.0,43.7411,44.047,43.7029,43.9552,853985.0
2017-03-22 09:40:00,57.47,57.68,57.43,57.5,583022.0,43.9476,44.1082,43.917,43.9705,583022.0
2017-03-22 09:45:00,57.51,57.83,57.47,57.75,759483.0,43.9782,44.2229,43.9476,44.1617,759483.0
2017-03-22 09:50:00,57.76,57.86,57.6,57.65,323537.0,44.1693,44.2458,44.047,44.0852,323537.0
2017-03-22 09:55:00,57.65,57.65,57.4,57.43,528653.0,44.0852,44.0852,43.894,43.917,528653.0
2017-03-22 10:00:00,57.44,57.76,57.42,57.59,520302.0,43.9246,44.1693,43.9093,44.0393,520302.0
2017-03-22 10:05:00,57.59,57.78,57.49,57.61,515372.0,44.0393,44.1846,43.9629,44.0546,515372.0
2017-03-22 10:10:00,57.6,57.64,57.45,57.54,356808.0,44.047,44.0776,43.9323,44.0011,356808.0
2017-03-22 10:15:00,57.55,57.74,57.54,57.7,502146.0,44.0087,44.154,44.0011,44.1235,502146.0
2017-03-22 10:20:00,57.71,57.93,57.67,57.83,471912.0,44.1311,44.2993,44.1005,44.2229,471912.0
2017-03-22 10:25:00,57.83,57.97,57.73,57.75,265076.0,44.2229,44.3299,44.1464,44.1617,265076.0
2017-03-22 10:30:00,57.74,57.92,57.69,57.9,329856.0,44.154,44.2917,44.1158,44.2764,329856.0
2017-03-22 10:35:00,57.9,58.12,57.87,58.02,528184.0,44.2764,44.4446,44.2535,44.3682,528184.0
2017-03-22 10:40:00,58.01,58.15,57.9,57.92,372216.0,44.3605,44.4676,44.2764,44.2917,372216.0
2017-03-22 10:45:00,57.91,58.06,57.8,58.04,411448.0,44.284,44.3987,44.1999,44.3835,411448.0
2017-03-22 10:50:00,58.03,58.18,58.02,58.12,335784.0,44.3758,44.4905,44.3682,44.4446,335784.0
2017-03-22 10:55:00,58.11,58.13,58.03,58.11,271078.0,44.437,44.4523,44.3758,44.437,271078.0
2017-03-22 11:00:00,58.1,58.13,58.0,58.09,320593.0,44.4293,44.4523,44.3529,44.4217,320593.0
2017-03-22 11:05:00,58.1,58.16,58.05,58.09,310972.0,44.4293,44.4752,44.3911,44.4217,310972.0
2017-03-22 11:10:00,58.09,58.1,57.92,57.94,298215.0,44.4217,44.4293,44.2917,44.307,298215.0
2017-03-22 11:15:00,57.95,58.12,57.95,58.08,335420.0,44.3146,44.4446,44.3146,44.414,335420.0
2017-03-22 11:20:00,58.08,58.12,58.05,58.09,205599.0,44.414,44.4446,44.3911,44.4217,205599.0
2017-03-22 11:25:00,58.09,58.11,57.95,58.0,256850.0,44.4217,44.437,44.3146,44.3529,256850.0
2017-03-22 11:30:00,58.0,58.05,57.94,58.04,235446.0,44.3529,44.3911,44.307,44.3835,235446.0
2017-03-22 11:35:00,58.03,58.06,57.98,58.05,190621.0,44.3758,44.3987,44.3376,44.3911,190621.0
2017-03-22 11:40:00,58.04,58.14,58.04,58.14,155443.0,44.3835,44.4599,44.3835,44.4599,155443.0
2017-03-22 11:45:00,58.14,58.15,58.03,58.12,192344.0,44.4599,44.4676,44.3758,44.4446,192344.0
2017-03-22 11:50:00,58.12,58.3,58.11,58.3,677866.0,44.4446,44.5823,44.437,44.5823,677866.0
2017-03-22 11:55:00,58.3,58.37,58.24,58.35,237277.0,44.5823,44.6358,44.5364,44.6205,237277.0
2017-03-22 12:00:00,58.36,58.39,58.32,58.38,487266.0,44.6282,44.6511,44.5976,44.6435,487266.0
2017-03-22 12:05:00,58.38,58.39,58.23,58.31,252715.0,44.6435,44.6511,44.5287,44.5899,252715.0
2017-03-22 12:10:00,58.32,58.32,58.16,58.16,255516.0,44.5976,44.5976,44.4752,44.4752,255516.0
2017-03-22 12:15:00,58.16,58.17,58.0,58.01,141368.0,44.4752,44.4829,44.3529,44.3605,141368.0
2017-03-22 12:20:00,58.01,58.06,57.96,58.02,283745.0,44.3605,44.3987,44.3223,44.3682,283745.0
2017-03-22 12:25:00,58.02,58.09,58.0,58.02,208266.0,44.3682,44.4217,44.3529,44.3682,208266.0
2017-03-22 12:30:00,58.01,58.02,57.92,58.0,205025.0,44.3605,44.3682,44.2917,44.3529,205025.0
2017-03-22 12:35:00,58.0,58.02,57.92,57.94,167797.0,44.3529,44.3682,44.2917,44.307,167797.0
2017-03-22 12:40:00,57.94,57.94,57.64,57.64,342353.0,44.307,44.307,44.0776,44.0776,342353.0
2017-03-22 12:45:00,57.65,57.78,57.63,57.69,341948.0,44.0852,44.1846,44.0699,44.1158,341948.0
2017-03-22 12:50:00,57.69,57.77,57.63,57.69,176996.0,44.1158,44.177,44.0699,44.1158,176996.0
2017-03-22 12:55:00,57.69,57.74,57.66,57.72,122503.0,44.1158,44.154,44.0929,44.1387,122503.0
2017-03-22 13:00:00,57.72,57.72,57.55,57.61,193671.0,44.1387,44.1387,44.0087,44.0546,193671.0
2017-03-22 13:05:00,57.62,57.73,57.56,57.7,155500.0,44.0623,44.1464,44.0164,44.1235,155500.0
2017-03-22 13:10:00,57.69,57.74,57.61,57.64,115511.0,44.1158,44.154,44.0546,44.0776,115511.0
2017-03-22 13:15:00,57.64,57.79,57.63,57.76,145186.0,44.0776,44.1923,44.0699,44.1693,145186.0
2017-03-22 13:20:00,57.76,57.78,57.67,57.72,172132.0,44.1693,44.1846,44.1005,44.1387,172132.0
2017-03-22 13:25:00,57.72,57.77,57.69,57.76,80960.0,44.1387,44.177,44.1158,44.1693,80960.0
2017-03-22 13:30:00,57.77,57.85,57.71,57.84,199361.0,44.177,44.2382,44.1311,44.2305,199361.0
2017-03-22 13:35:00,57.85,57.94,57.83,57.91,120062.0,44.2382,44.307,44.2229,44.284,120062.0
2017-03-22 13:40:00,57.91,57.93,57.79,57.81,165254.0,44.284,44.2993,44.1923,44.2076,165254.0
2017-03-22 13:45:00,57.82,57.85,57.74,57.81,140901.0,44.2152,44.2382,44.154,44.2076,140901.0
2017-03-22 13:50:00,57.8,57.86,57.79,57.86,147872.0,44.1999,44.2458,44.1923,44.2458,147872.0
2017-03-22 13:55:00,57.86,57.86,57.76,57.78,90979.0,44.2458,44.2458,44.1693,44.1846,90979.0
2017-03-22 14:00:00,57.79,57.86,57.78,57.85,101712.0,44.1923,44.2458,44.1846,44.2382,101712.0
2017-03-22 14:05:00,57.84,57.87,57.76,57.83,99707.0,44.2305,44.2535,44.1693,44.2229,99707.0
2017-03-22 14:10:00,57.83,57.97,57.82,57.89,112478.0,44.2229,44.3299,44.2152,44.2687,112478.0
2017-03-22 14:15:00,57.89,57.93,57.84,57.85,119767.0,44.2687,44.2993,44.2305,44.2382,119767.0
2017-03-22 14:20:00,57.84,57.95,57.82,57.94,95918.0,44.2305,44.3146,44.2152,44.307,95918.0
2017-03-22 14:25:00,57.94,57.95,57.86,57.88,104654.0,44.307,44.3146,44.2458,44.2611,104654.0
2017-03-22 14:30:00,57.88,57.98,57.87,57.9,146627.0,44.2611,44.3376,44.2535,44.2764,146627.0
2017-03-22 14:35:00,57.9,58.02,57.88,58.0,193667.0,44.2764,44.3682,44.2611,44.3529,193667.0
2017-03-22 14:40:00,58.0,58.07,57.99,58.06,193215.0,44.3529,44.4064,44.3452,44.3987,193215.0
2017-03-22 14:45:00,58.05,58.06,57.98,58.03,84766.0,44.3911,44.3987,44.3376,44.3758,84766.0
2017-03-22 14:50:00,58.03,58.09,57.99,58.04,126079.0,44.3758,44.4217,44.3452,44.3835,126079.0
2017-03-22 14:55:00,58.04,58.1,58.01,58.09,120652.0,44.3835,44.4293,44.3605,44.4217,120652.0
2017-03-22 15:00:00,58.08,58.09,57.97,57.98,291936.0,44.414,44.4217,44.3299,44.3376,291936.0
2017-03-22 15:05:00,57.98,58.05,57.97,58.02,99498.0,44.3376,44.3911,44.3299,44.3682,99498.0
2017-03-22 15:10:00,58.01,58.03,57.97,57.99,104516.0,44.3605,44.3758,44.3299,44.3452,104516.0
2017-03-22 15:15:00,58.0,58.09,57.98,58.06,193992.0,44.3529,44.4217,44.3376,44.3987,193992.0
2017-03-22 15:20:00,58.06,58.06,58.02,58.05,275094.0,44.3987,44.3987,44.3682,44.3911,275094.0
2017-03-22 15:25:00,58.05,58.08,57.95,57.95,138438.0,44.3911,44.414,44.3146,44.3146,138438.0
2017-03-22 15:30:00,57.96,58.0,57.91,57.95,251209.0,44.3223,44.3529,44.284,44.3146,251209.0
2017-03-22 15:35:00,57.96,57.99,57.89,57.92,451087.0,44.3223,44.3452,44.2687,44.2917,451087.0
2017-03-22 15:40:00,57.92,58.02,57.9,57.94,258081.0,44.2917,44.3682,44.2764,44.307,258081.0
2017-03-22 15:45:00,57.95,58.01,57.93,57.97,267698.0,44.3146,44.3605,44.2993,44.3299,267698.0
2017-03-22 15:50:00,57.97,57.98,57.9,57.91,486554.0,44.3299,44.3376,44.2764,44.284,486554.0
2017-03-22 15:55:00,57.91,57.91,57.76,57.78,1124147.0,44.284,44.284,44.1693,44.1846,1124147.0
2017-03-23 09:30:00,57.76,57.84,57.53,57.74,508111.0,44.1693,44.2305,43.9935,44.154,508111.0
2017-03-23 09:35:00,57.73,57.96,57.71,57.94,506155.0,44.1464,44.3223,44.1311,44.307,506155.0
2017-03-23 09:40:00,57.94,58.12,57.79,58.05,287602.0,44.307,44.4446,44.1923,44.3911,287602.0
2017-03-23 09:45:00,58.05,58.09,57.95,58.03,245734.0,44.3911,44.4217,44.3146,44.3758,245734.0
2017-03-23 09:50:00,58.04,58.12,57.97,58.09,261373.0,44.3835,44.4446,44.3299,44.4217,261373.0
2017-03-23 09:55:00,58.1,58.28,58.09,58.24,326459.0,44.4293,44.567,44.4217,44.5364,326459.0
2017-03-23 10:00:00,58.23,58.49,58.2,58.46,333367.0,44.5287,44.7276,44.5058,44.7046,333367.0
2017-03-23 10:05:00,58.45,58.46,58.29,58.31,295454.0,44.697,44.7046,44.5746,44.5899,295454.0
2017-03-23 10:10:00,58.3,58.34,58.25,58.34,236362.0,44.5823,44.6129,44.544,44.6129,236362.0
2017-03-23 10:15:00,58.34,58.36,58.15,58.28,303114.0,44.6129,44.6282,44.4676,44.567,303114.0
2017-03-23 10:20:00,58.27,58.36,58.24,58.33,262359.0,44.5593,44.6282,44.5364,44.6052,262359.0
2017-03-23 10:25:00,58.32,58.38,58.27,58.35,153208.0,44.5976,44.6435,44.5593,44.6205,153208.0
2017-03-23 10:30:00,58.35,58.41,58.31,58.37,284319.0,44.6205,44.6664,44.5899,44.6358,284319.0
2017-03-23 10:35:00,58.37,58.51,58.36,58.51,233499.0,44.6358,44.7429,44.6282,44.7429,233499.0
2017-03-23 10:40:00,58.51,58.55,58.47,58.51,312295.0,44.7429,44.7735,44.7123,44.7429,312295.0
2017-03-23 10:45:00,58.52,58.54,58.45,58.53,150491.0,44.7505,44.7658,44.697,44.7582,150491.0
2017-03-23 10:50:00,58.51,58.56,58.46,58.54,274720.0,44.7429,44.7811,44.7046,44.7658,274720.0
2017-03-23 10:55:00,58.54,58.58,58.39,58.4,293171.0,44.7658,44.7964,44.6511,44.6587,293171.0
2017-03-23 11:00:00,58.4,58.48,58.37,58.46,173759.0,44.6587,44.7199,44.6358,44.7046,173759.0
2017-03-23 11:05:00,58.47,58.64,58.46,58.63,328292.0,44.7123,44.8423,44.7046,44.8346,328292.0
2017-03-23 11:10:00,58.62,58.76,58.6,58.73,301446.0,44.827,44.934,44.8117,44.9111,301446.0
2017-03-23 11:15:00,58.73,58.82,58.71,58.73,453704.0,44.9111,44.9799,44.8958,44.9111,453704.0
2017-03-23 11:20:00,58.72,58.79,58.71,58.72,265305.0,44.9035,44.957,44.8958,44.9035,265305.0
2017-03-23 11:25:00,58.71,58.73,58.63,58.73,143220.0,44.8958,44.9111,44.8346,44.9111,143220.0
2017-03-23 11:30:00,58.73,58.74,58.63,58.67,121223.0,44.9111,44.9187,44.8346,44.8652,121223.0
2017-03-23 11:35:00,58.65,58.69,58.59,58.69,173972.0,44.8499,44.8805,44.804,44.8805,173972.0
2017-03-23 11:40:00,58.69,58.7,58.55,58.56,122479.0,44.8805,44.8882,44.7735,44.7811,122479.0
2017-03-23 11:45:00,58.55,58.58,58.5,58.55,101981.0,44.7735,44.7964,44.7352,44.7735,101981.0
2017-03-23 11:50:00,58.55,58.59,58.51,58.55,107495.0,44.7735,44.804,44.7429,44.7735,107495.0
2017-03-23 11:55:00,58.55,58.59,58.49,58.5,139313.0,44.7735,44.804,44.7276,44.7352,139313.0
2017-03-23 12:00:00,58.5,58.56,58.43,58.52,115570.0,44.7352,44.7811,44.6817,44.7505,115570.0
2017-03-23 12:05:00,58.52,58.55,58.41,58.41,109102.0,44.7505,44.7735,44.6664,44.6664,109102.0
2017-03-23 12:10:00,58.42,58.54,58.41,58.48,114323.0,44.674,44.7658,44.6664,44.7199,114323.0
2017-03-23 12:15:00,58.49,58.62,58.49,58.56,117455.0,44.7276,44.827,44.7276,44.7811,117455.0
2017-03-23 12:20:00,58.55,58.57,58.49,58.53,79656.0,44.7735,44.7887,44.7276,44.7582,79656.0
2017-03-23 12:25:00,58.54,58.55,58.43,58.43,71826.0,44.7658,44.7735,44.6817,44.6817,71826.0
2017-03-23 12:30:00,58.44,58.48,58.39,58.47,138444.0,44.6893,44.7199,44.6511,44.7123,138444.0
2017-03-23 12:35:00,58.48,58.51,58.43,58.44,80358.0,44.7199,44.7429,44.6817,44.6893,80358.0
2017-03-23 12:40:00,58.44,58.57,58.43,58.55,79336.0,44.6893,44.7887,44.6817,44.7735,79336.0
2017-03-23 12:45:00,58.56,58.58,58.53,58.55,75485.0,44.7811,44.7964,44.7582,44.7735,75485.0
2017-03-23 12:50:00,58.55,58.61,58.55,58.6,113559.0,44.7735,44.8193,44.7735,44.8117,113559.0
2017-03-23 12:55:00,58.6,58.69,58.59,58.65,117050.0,44.8117,44.8805,44.804,44.8499,117050.0
2017-03-23 13:00:00,58.64,58.65,58.4,58.4,192029.0,44.8423,44.8499,44.6587,44.6587,192029.0
2017-03-23 13:05:00,58.41,58.46,58.3,58.3,163999.0,44.6664,44.7046,44.5823,44.5823,163999.0
2017-03-23 13:10:00,58.31,58.45,58.27,58.35,227923.0,44.5899,44.697,44.5593,44.6205,227923.0
2017-03-23 13:15:00,58.36,58.41,58.27,58.33,155674.0,44.6282,44.6664,44.5593,44.6052,155674.0
2017-03-23 13:20:00,58.33,58.38,58.29,58.33,114700.0,44.6052,44.6435,44.5746,44.6052,114700.0
2017-03-23 13:25:00,58.34,58.35,58.15,58.17,135311.0,44.6129,44.6205,44.4676,44.4829,135311.0
2017-03-23 13:30:00,58.16,58.26,58.12,58.19,133885.0,44.4752,44.5517,44.4446,44.4982,133885.0
2017-03-23 13:35:00,58.19,58.23,58.12,58.14,164270.0,44.4982,44.5287,44.4446,44.4599,164270.0
2017-03-23 13:40:00,58.14,58.16,58.09,58.11,322695.0,44.4599,44.4752,44.4217,44.437,322695.0
2017-03-23 13:45:00,58.12,58.32,58.11,58.28,225303.0,44.4446,44.5976,44.437,44.567,225303.0
2017-03-23 13:50:00,58.27,58.38,58.27,58.36,116176.0,44.5593,44.6435,44.5593,44.6282,116176.0
2017-03-23 13:55:00,58.36,58.37,58.28,58.29,110759.0,44.6282,44.6358,44.567,44.5746,110759.0
2017-03-23 14:00:00,58.28,58.34,58.24,58.32,114089.0,44.567,44.6129,44.5364,44.5976,114089.0
2017-03-23 14:05:00,58.32,58.34,58.24,58.32,111078.0,44.5976,44.6129,44.5364,44.5976,111078.0
2017-03-23 14:10:00,58.32,58.35,58.29,58.3,96658.0,44.5976,44.6205,44.5746,44.5823,96658.0
2017-03-23 14:15:00,58.3,58.32,58.27,58.31,87091.0,44.5823,44.5976,44.5593,44.5899,87091.0
2017-03-23 14:20:00,58.3,58.33,58.26,58.3,99451.0,44.5823,44.6052,44.5517,44.5823,99451.0
2017-03-23 14:25:00,58.3,58.35,58.29,58.3,116055.0,44.5823,44.6205,44.5746,44.5823,116055.0
2017-03-23 14:30:00,58.3,58.35,58.29,58.33,68464.0,44.5823,44.6205,44.5746,44.6052,68464.0
2017-03-23 14:35:00,58.32,58.34,58.24,58.34,97200.0,44.5976,44.6129,44.5364,44.6129,97200.0
2017-03-23 14:40:00,58.34,58.42,58.3,58.41,100839.0,44.6129,44.674,44.5823,44.6664,100839.0
2017-03-23 14:45:00,58.4,58.41,58.32,58.35,76186.0,44.6587,44.6664,44.5976,44.6205,76186.0
2017-03-23 14:50:00,58.35,58.36,58.31,58.35,57131.0,44.6205,44.6282,44.5899,44.6205,57131.0
2017-03-23 14:55:00,58.34,58.41,58.32,58.33,106226.0,44.6129,44.6664,44.5976,44.6052,106226.0
2017-03-23 15:00:00,58.32,58.36,58.24,58.28,156245.0,44.5976,44.6282,44.5364,44.567,156245.0
2017-03-23 15:05:00,58.29,58.31,58.24,58.26,73858.0,44.5746,44.5899,44.5364,44.5517,73858.0
2017-03-23 15:10:00,58.27,58.3,58.14,58.17,232648.0,44.5593,44.5823,44.4599,44.4829,232648.0
2017-03-23 15:15:00,58.17,58.23,58.08,58.11,193346.0,44.4829,44.5287,44.414,44.437,193346.0
2017-03-23 15:20:00,58.11,58.2,58.11,58.14,137195.0,44.437,44.5058,44.437,44.4599,137195.0
2017-03-23 15:25:00,58.14,58.2,58.0,58.02,183000.0,44.4599,44.5058,44.3529,44.3682,183000.0
2017-03-23 15:30:00,58.03,58.05,57.88,57.91,314655.0,44.3758,44.3911,44.2611,44.284,314655.0
2017-03-23 15:35:00,57.91,58.05,57.91,58.05,218176.0,44.284,44.3911,44.284,44.3911,218176.0
2017-03-23 15:40:00,58.04,58.11,57.98,58.01,234141.0,44.3835,44.437,44.3376,44.3605,234141.0
2017-03-23 15:45:00,58.0,58.14,57.98,58.13,266871.0,44.3529,44.4599,44.3376,44.4523,266871.0
2017-03-23 15:50:00,58.12,58.12,57.97,58.07,243774.0,44.4446,44.4446,44.3299,44.4064,243774.0
2017-03-23 15:55:00,58.07,58.16,58.01,58.06,619823.0,44.4064,44.4752,44.3605,44.3987,619823.0
2017-03-24 09:30:00,58.33,58.54,58.23,58.39,250585.0,44.6052,44.7658,44.5287,44.6511,250585.0
2017-03-24 09:35:00,58.38,58.51,58.0,58.0,217341.0,44.6435,44.7429,44.3529,44.3529,217341.0
2017-03-24 09:40:00,58.01,58.15,57.98,58.06,140445.0,44.3605,44.4676,44.3376,44.3987,140445.0
2017-03-24 09:45:00,58.05,58.13,57.92,58.09,109036.0,44.3911,44.4523,44.2917,44.4217,109036.0
2017-03-24 09:50:00,58.08,58.09,57.93,57.95,124963.0,44.414,44.4217,44.2993,44.3146,124963.0
2017-03-24 09:55:00,57.95,57.98,57.84,57.95,152972.0,44.3146,44.3376,44.2305,44.3146,152972.0
2017-03-24 10:00:00,57.94,58.04,57.92,57.96,138491.0,44.307,44.3835,44.2917,44.3223,138491.0
2017-03-24 10:05:00,57.96,58.13,57.95,58.11,135270.0,44.3223,44.4523,44.3146,44.437,135270.0
2017-03-24 10:10:00,58.11,58.2,58.05,58.18,86606.0,44.437,44.5058,44.3911,44.4905,86606.0
2017-03-24 10:15:00,58.18,58.27,58.14,58.19,132878.0,44.4905,44.5593,44.4599,44.4982,132878.0
2017-03-24 10:20:00,58.19,58.22,58.14,58.22,78536.0,44.4982,44.5211,44.4599,44.5211,78536.0
2017-03-24 10:25:00,58.22,58.35,58.16,58.32,159203.0,44.5211,44.6205,44.4752,44.5976,159203.0
2017-03-24 10:30:00,58.32,58.36,58.25,58.31,166414.0,44.5976,44.6282,44.544,44.5899,166414.0
2017-03-24 10:35:00,58.31,58.36,58.28,58.28,81907.0,44.5899,44.6282,44.567,44.567,81907.0
2017-03-24 10:40:00,58.28,58.38,58.27,58.31,88090.0,44.567,44.6435,44.5593,44.5899,88090.0
2017-03-24 10:45:00,58.31,58.35,58.24,58.28,144260.0,44.5899,44.6205,44.5364,44.567,144260.0
2017-03-24 10:50:00,58.29,58.36,58.2,58.36,135690.0,44.5746,44.6282,44.5058,44.6282,135690.0
2017-03-24 10:55:00,58.35,58.46,58.34,58.42,153040.0,44.6205,44.7046,44.6129,44.674,153040.0
2017-03-24 11:00:00,58.43,58.48,58.35,58.46,141510.0,44.6817,44.7199,44.6205,44.7046,141510.0
2017-03-24 11:05:00,58.45,58.46,58.4,58.44,131761.0,44.697,44.7046,44.6587,44.6893,131761.0
2017-03-24 11:10:00,58.44,58.45,58.39,58.44,86033.0,44.6893,44.697,44.6511,44.6893,86033.0
2017-03-24 11:15:00,58.45,58.46,58.35,58.42,112999.0,44.697,44.7046,44.6205,44.674,112999.0
2017-03-24 11:20:00,58.42,58.42,58.28,58.31,70026.0,44.674,44.674,44.567,44.5899,70026.0
2017-03-24 11:25:00,58.32,58.4,58.31,58.36,133111.0,44.5976,44.6587,44.5899,44.6282,133111.0
2017-03-24 11:30:00,58.36,58.41,58.34,58.4,81035.0,44.6282,44.6664,44.6129,44.6587,81035.0
2017-03-24 11:35:00,58.4,58.47,58.38,58.44,128170.0,44.6587,44.7123,44.6435,44.6893,128170.0
2017-03-24 11:40:00,58.45,58.45,58.32,58.34,93970.0,44.697,44.697,44.5976,44.6129,93970.0
2017-03-24 11:45:00,58.34,58.4,58.33,58.37,87102.0,44.6129,44.6587,44.6052,44.6358,87102.0
2017-03-24 11:50:00,58.37,58.41,58.35,58.35,62765.0,44.6358,44.6664,44.6205,44.6205,62765.0
2017-03-24 11:55:00,58.36,58.37,58.26,58.31,71160.0,44.6282,44.6358,44.5517,44.5899,71160.0
2017-03-24 12:00:00,58.3,58.35,58.27,58.34,61208.0,44.5823,44.6205,44.5593,44.6129,61208.0
2017-03-24 12:05:00,58.33,58.34,58.24,58.26,87620.0,44.6052,44.6129,44.5364,44.5517,87620.0
2017-03-24 12:10:00,58.26,58.3,58.04,58.13,246993.0,44.5517,44.5823,44.3835,44.4523,246993.0
2017-03-24 12:15:00,58.12,58.14,58.05,58.06,84813.0,44.4446,44.4599,44.3911,44.3987,84813.0
2017-03-24 12:20:00,58.07,58.1,57.95,58.03,244080.0,44.4064,44.4293,44.3146,44.3758,244080.0
2017-03-24 12:25:00,58.03,58.17,57.98,58.14,152875.0,44.3758,44.4829,44.3376,44.4599,152875.0
2017-03-24 12:30:00,58.14,58.19,58.06,58.11,78306.0,44.4599,44.4982,44.3987,44.437,78306.0
2017-03-24 12:35:00,58.12,58.14,58.05,58.14,60221.0,44.4446,44.4599,44.3911,44.4599,60221.0
2017-03-24 12:40:00,58.14,58.19,58.11,58.19,75131.0,44.4599,44.4982,44.437,44.4982,75131.0
2017-03-24 12:45:00,58.19,58.24,58.17,58.22,101241.0,44.4982,44.5364,44.4829,44.5211,101241.0
2017-03-24 12:50:00,58.21,58.23,58.03,58.09,157236.0,44.5135,44.5287,44.3758,44.4217,157236.0
2017-03-24 12:55:00,58.08,58.1,58.02,58.08,90264.0,44.414,44.4293,44.3682,44.414,90264.0
2017-03-24 13:00:00,58.08,58.16,58.07,58.1,82645.0,44.414,44.4752,44.4064,44.4293,82645.0
2017-03-24 13:05:00,58.09,58.1,58.01,58.01,102240.0,44.4217,44.4293,44.3605,44.3605,102240.0
2017-03-24 13:10:00,58.02,58.05,57.97,58.03,101924.0,44.3682,44.3911,44.3299,44.3758,101924.0
2017-03-24 13:15:00,58.02,58.08,58.01,58.07,97578.0,44.3682,44.414,44.3605,44.4064,97578.0
2017-03-24 13:20:00,58.06,58.12,58.05,58.11,75628.0,44.3987,44.4446,44.3911,44.437,75628.0
2017-03-24 13:25:00,58.11,58.17,58.1,58.12,147740.0,44.437,44.4829,44.4293,44.4446,147740.0
2017-03-24 13:30:00,58.11,58.11,58.05,58.09,47951.0,44.437,44.437,44.3911,44.4217,47951.0
2017-03-24 13:35:00,58.09,58.12,58.04,58.04,61122.0,44.4217,44.4446,44.3835,44.3835,61122.0
2017-03-24 13:40:00,58.04,58.12,58.04,58.08,46421.0,44.3835,44.4446,44.3835,44.414,46421.0
2017-03-24 13:45:00,58.09,58.11,58.07,58.08,50029.0,44.4217,44.437,44.4064,44.414,50029.0
2017-03-24 13:50:00,58.08,58.09,58.0,58.01,39806.0,44.414,44.4217,44.3529,44.3605,39806.0
2017-03-24 13:55:00,58.01,58.01,57.9,57.97,163626.0,44.3605,44.3605,44.2764,44.3299,163626.0
2017-03-24 14:00:00,57.97,58.02,57.94,58.01,110586.0,44.3299,44.3682,44.307,44.3605,110586.0
2017-03-24 14:05:00,58.01,58.03,57.99,58.01,89696.0,44.3605,44.3758,44.3452,44.3605,89696.0
2017-03-24 14:10:00,58.01,58.04,57.99,58.01,53753.0,44.3605,44.3835,44.3452,44.3605,53753.0
2017-03-24 14:15:00,58.01,58.04,57.98,58.03,93697.0,44.3605,44.3835,44.3376,44.3758,93697.0
2017-03-24 14:20:00,58.03,58.05,58.0,58.04,57441.0,44.3758,44.3911,44.3529,44.3835,57441.0
2017-03-24 14:25:00,58.04,58.06,57.94,57.98,74336.0,44.3835,44.3987,44.307,44.3376,74336.0
2017-03-24 14:30:00,57.98,58.05,57.98,58.02,37648.0,44.3376,44.3911,44.3376,44.3682,37648.0
2017-03-24 14:35:00,58.02,58.04,57.96,57.99,47286.0,44.3682,44.3835,44.3223,44.3452,47286.0
2017-03-24 14:40:00,57.98,57.99,57.9,57.93,55541.0,44.3376,44.3452,44.2764,44.2993,55541.0
2017-03-24 14:45:00,57.93,57.96,57.85,57.9,133490.0,44.2993,44.3223,44.2382,44.2764,133490.0
2017-03-24 14:50:00,57.91,57.91,57.8,57.82,97758.0,44.284,44.284,44.1999,44.2152,97758.0
2017-03-24 14:55:00,57.83,57.84,57.76,57.8,133382.0,44.2229,44.2305,44.1693,44.1999,133382.0
2017-03-24 15:00:00,57.8,57.82,57.7,57.78,188578.0,44.1999,44.2152,44.1235,44.1846,188578.0
2017-03-24 15:05:00,57.78,57.78,57.66,57.77,276024.0,44.1846,44.1846,44.0929,44.177,276024.0
2017-03-24 15:10:00,57.76,57.79,57.7,57.72,140575.0,44.1693,44.1923,44.1235,44.1387,140575.0
2017-03-24 15:15:00,57.72,57.73,57.61,57.63,151324.0,44.1387,44.1464,44.0546,44.0699,151324.0
2017-03-24 15:20:00,57.64,57.76,57.6,57.76,123885.0,44.0776,44.1693,44.047,44.1693,123885.0
2017-03-24 15:25:00,57.77,57.86,57.74,57.8,161887.0,44.177,44.2458,44.154,44.1999,161887.0
2017-03-24 15:30:00,57.8,58.01,57.74,57.99,302432.0,44.1999,44.3605,44.154,44.3452,302432.0
2017-03-24 15:35:00,57.99,58.25,57.9,58.25,410863.0,44.3452,44.544,44.2764,44.544,410863.0
2017-03-24 15:40:00,58.25,58.35,58.17,58.22,365811.0,44.544,44.6205,44.4829,44.5211,365811.0
2017-03-24 15:45:00,58.22,58.22,57.91,58.05,403629.0,44.5211,44.5211,44.284,44.3911,403629.0
2017-03-24 15:50:00,58.05,58.25,58.05,58.2,315934.0,44.3911,44.544,44.3911,44.5058,315934.0
2017-03-24 15:55:00,58.21,58.22,57.99,58.08,845004.0,44.5135,44.5211,44.3452,44.414,845004.0
2017-03-27 09:30:00,56.85,57.37,56.55,56.87,989190.0,43.4735,43.8711,43.244,43.4888,989190.0
2017-03-27 09:35:00,56.89,57.2,56.77,56.97,490813.0,43.504,43.7411,43.4123,43.5652,490813.0
2017-03-27 09:40:00,56.98,57.18,56.9,57.11,369560.0,43.5729,43.7258,43.5117,43.6723,369560.0
2017-03-27 09:45:00,57.12,57.4,57.08,57.38,341568.0,43.6799,43.894,43.6493,43.8787,341568.0
2017-03-27 09:50:00,57.39,57.63,57.38,57.45,295691.0,43.8864,44.0699,43.8787,43.9323,295691.0
2017-03-27 09:55:00,57.45,57.59,57.31,57.53,392871.0,43.9323,44.0393,43.8252,43.9935,392871.0
2017-03-27 10:00:00,57.53,57.57,57.41,57.5,198856.0,43.9935,44.024,43.9017,43.9705,198856.0
2017-03-27 10:05:00,57.5,57.64,57.49,57.57,160239.0,43.9705,44.0776,43.9629,44.024,160239.0
2017-03-27 10:10:00,57.58,57.7,57.58,57.65,195986.0,44.0317,44.1235,44.0317,44.0852,195986.0
2017-03-27 10:15:00,57.66,57.7,57.56,57.61,146729.0,44.0929,44.1235,44.0164,44.0546,146729.0
2017-03-27 10:20:00,57.62,57.66,57.53,57.65,172560.0,44.0623,44.0929,43.9935,44.0852,172560.0
2017-03-27 10:25:00,57.65,57.74,57.56,57.7,164899.0,44.0852,44.154,44.0164,44.1235,164899.0
2017-03-27 10:30:00,57.71,57.9,57.69,57.87,264460.0,44.1311,44.2764,44.1158,44.2535,264460.0
2017-03-27 10:35:00,57.87,57.92,57.73,57.73,153122.0,44.2535,44.2917,44.1464,44.1464,153122.0
2017-03-27 10:40:00,57.74,57.94,57.68,57.94,195092.0,44.154,44.307,44.1082,44.307,195092.0
2017-03-27 10:45:00,57.93,57.95,57.82,57.83,196519.0,44.2993,44.3146,44.2152,44.2229,196519.0
2017-03-27 10:50:00,57.83,57.86,57.79,57.82,170391.0,44.2229,44.2458,44.1923,44.2152,170391.0
2017-03-27 10:55:00,57.82,57.98,57.72,57.94,203770.0,44.2152,44.3376,44.1387,44.307,203770.0
2017-03-27 11:00:00,57.94,57.95,57.82,57.85,128970.0,44.307,44.3146,44.2152,44.2382,128970.0
2017-03-27 11:05:00,57.85,57.87,57.78,57.79,146011.0,44.2382,44.2535,44.1846,44.1923,146011.0
2017-03-27 11:10:00,57.78,57.85,57.71,57.77,161842.0,44.1846,44.2382,44.1311,44.177,161842.0
2017-03-27 11:15:00,57.78,57.91,57.76,57.85,106646.0,44.1846,44.284,44.1693,44.2382,106646.0
2017-03-27 11:20:00,57.86,57.88,57.77,57.86,92232.0,44.2458,44.2611,44.177,44.2458,92232.0
2017-03-27 11:25:00,57.86,58.05,57.85,58.03,157710.0,44.2458,44.3911,44.2382,44.3758,157710.0
2017-03-27 11:30:00,58.02,58.15,57.96,58.15,220785.0,44.3682,44.4676,44.3223,44.4676,220785.0
2017-03-27 11:35:00,58.15,58.2,58.05,58.19,175863.0,44.4676,44.5058,44.3911,44.4982,175863.0
2017-03-27 11:40:00,58.18,58.28,58.16,58.16,183066.0,44.4905,44.567,44.4752,44.4752,183066.0
2017-03-27 11:45:00,58.16,58.2,58.11,58.13,127940.0,44.4752,44.5058,44.437,44.4523,127940.0
2017-03-27 11:50:00,58.12,58.13,58.02,58.06,172258.0,44.4446,44.4523,44.3682,44.3987,172258.0
2017-03-27 11:55:00,58.06,58.13,58.04,58.08,137377.0,44.3987,44.4523,44.3835,44.414,137377.0
2017-03-27 12:00:00,58.07,58.21,58.01,58.21,143616.0,44.4064,44.5135,44.3605,44.5135,143616.0
2017-03-27 12:05:00,58.22,58.31,58.17,58.22,169106.0,44.5211,44.5899,44.4829,44.5211,169106.0
2017-03-27 12:10:00,58.23,58.27,58.11,58.13,132381.0,44.5287,44.5593,44.437,44.4523,132381.0
2017-03-27 12:15:00,58.13,58.18,58.11,58.15,222567.0,44.4523,44.4905,44.437,44.4676,222567.0
2017-03-27 12:20:00,58.15,58.21,58.12,58.15,160874.0,44.4676,44.5135,44.4446,44.4676,160874.0
2017-03-27 12:25:00,58.15,58.16,58.04,58.04,93634.0,44.4676,44.4752,44.3835,44.3835,93634.0
2017-03-27 12:30:00,58.05,58.07,57.97,58.05,114369.0,44.3911,44.4064,44.3299,44.3911,114369.0
2017-03-27 12:35:00,58.05,58.14,58.02,58.02,105212.0,44.3911,44.4599,44.3682,44.3682,105212.0
2017-03-27 12:40:00,58.01,58.07,58.0,58.05,165703.0,44.3605,44.4064,44.3529,44.3911,165703.0
2017-03-27 12:45:00,58.05,58.05,57.99,58.03,73806.0,44.3911,44.3911,44.3452,44.3758,73806.0
2017-03-27 12:50:00,58.02,58.15,58.01,58.09,169814.0,44.3682,44.4676,44.3605,44.4217,169814.0
2017-03-27 12:55:00,58.08,58.15,58.06,58.13,71362.0,44.414,44.4676,44.3987,44.4523,71362.0
2017-03-27 13:00:00,58.13,58.29,58.13,58.27,161051.0,44.4523,44.5746,44.4523,44.5593,161051.0
2017-03-27 13:05:00,58.26,58.32,58.26,58.31,216539.0,44.5517,44.5976,44.5517,44.5899,216539.0
2017-03-27 13:10:00,58.31,58.31,58.18,58.24,79924.0,44.5899,44.5899,44.4905,44.5364,79924.0
2017-03-27 13:15:00,58.24,58.28,58.2,58.26,77154.0,44.5364,44.567,44.5058,44.5517,77154.0
2017-03-27 13:20:00,58.26,58.26,58.2,58.21,176335.0,44.5517,44.5517,44.5058,44.5135,176335.0
2017-03-27 13:25:00,58.2,58.21,58.07,58.13,108448.0,44.5058,44.5135,44.4064,44.4523,108448.0
2017-03-27 13:30:00,58.13,58.15,58.09,58.09,98936.0,44.4523,44.4676,44.4217,44.4217,98936.0
2017-03-27 13:35:00,58.09,58.14,58.03,58.03,87799.0,44.4217,44.4599,44.3758,44.3758,87799.0
2017-03-27 13:40:00,58.02,58.07,57.97,58.01,96739.0,44.3682,44.4064,44.3299,44.3605,96739.0
2017-03-27 13:45:00,58.02,58.07,58.0,58.04,136238.0,44.3682,44.4064,44.3529,44.3835,136238.0
2017-03-27 13:50:00,58.04,58.1,58.0,58.08,61292.0,44.3835,44.4293,44.3529,44.414,61292.0
2017-03-27 13:55:00,58.08,58.11,58.04,58.05,58870.0,44.414,44.437,44.3835,44.3911,58870.0
2017-03-27 14:00:00,58.06,58.16,58.05,58.13,115093.0,44.3987,44.4752,44.3911,44.4523,115093.0
2017-03-27 14:05:00,58.13,58.17,58.1,58.12,72787.0,44.4523,44.4829,44.4293,44.4446,72787.0
2017-03-27 14:10:00,58.11,58.12,57.96,57.97,199440.0,44.437,44.4446,44.3223,44.3299,199440.0
2017-03-27 14:15:00,57.97,58.0,57.92,57.98,102711.0,44.3299,44.3529,44.2917,44.3376,102711.0
2017-03-27 14:20:00,57.98,57.98,57.88,57.92,134662.0,44.3376,44.3376,44.2611,44.2917,134662.0
2017-03-27 14:25:00,57.92,58.01,57.91,58.0,318149.0,44.2917,44.3605,44.284,44.3529,318149.0
2017-03-27 14:30:00,58.0,58.06,57.98,58.03,88295.0,44.3529,44.3987,44.3376,44.3758,88295.0
2017-03-27 14:35:00,58.04,58.04,57.97,58.01,79545.0,44.3835,44.3835,44.3299,44.3605,79545.0
2017-03-27 14:40:00,58.01,58.07,58.0,58.03,64325.0,44.3605,44.4064,44.3529,44.3758,64325.0
2017-03-27 14:45:00,58.02,58.17,58.01,58.12,135521.0,44.3682,44.4829,44.3605,44.4446,135521.0
2017-03-27 14:50:00,58.12,58.17,58.1,58.12,207941.0,44.4446,44.4829,44.4293,44.4446,207941.0
2017-03-27 14:55:00,58.12,58.17,58.1,58.15,96025.0,44.4446,44.4829,44.4293,44.4676,96025.0
2017-03-27 15:00:00,58.16,58.19,58.1,58.18,133798.0,44.4752,44.4982,44.4293,44.4905,133798.0
2017-03-27 15:05:00,58.18,58.18,58.13,58.17,96901.0,44.4905,44.4905,44.4523,44.4829,96901.0
2017-03-27 15:10:00,58.17,58.29,58.17,58.27,115189.0,44.4829,44.5746,44.4829,44.5593,115189.0
2017-03-27 15:15:00,58.27,58.36,58.25,58.33,140593.0,44.5593,44.6282,44.544,44.6052,140593.0
2017-03-27 15:20:00,58.34,58.34,58.25,58.3,106629.0,44.6129,44.6129,44.544,44.5823,106629.0
2017-03-27 15:25:00,58.3,58.36,58.29,58.32,132882.0,44.5823,44.6282,44.5746,44.5976,132882.0
2017-03-27 15:30:00,58.32,58.39,58.25,58.36,163011.0,44.5976,44.6511,44.544,44.6282,163011.0
2017-03-27 15:35:00,58.36,58.44,58.34,58.41,168151.0,44.6282,44.6893,44.6129,44.6664,168151.0
2017-03-27 15:40:00,58.41,58.45,58.36,58.36,211896.0,44.6664,44.697,44.6282,44.6282,211896.0
2017-03-27 15:45:00,58.37,58.42,58.33,58.34,189157.0,44.6358,44.674,44.6052,44.6129,189157.0
2017-03-27 15:50:00,58.34,58.41,58.33,58.36,326590.0,44.6129,44.6664,44.6052,44.6282,326590.0
2017-03-27 15:55:00,58.36,58.45,58.34,58.35,947295.0,44.6282,44.697,44.6129,44.6205,947295.0
2017-03-28 09:30:00,58.19,58.57,58.12,58.4,379552.0,44.4982,44.7887,44.4446,44.6587,379552.0
2017-03-28 09:35:00,58.41,58.65,58.39,58.59,208898.0,44.6664,44.8499,44.6511,44.804,208898.0
2017-03-28 09:40:00,58.58,58.72,58.54,58.55,238573.0,44.7964,44.9035,44.7658,44.7735,238573.0
2017-03-28 09:45:00,58.55,58.58,58.45,58.56,161774.0,44.7735,44.7964,44.697,44.7811,161774.0
2017-03-28 09:50:00,58.57,58.6,58.47,58.57,180586.0,44.7887,44.8117,44.7123,44.7887,180586.0
2017-03-28 09:55:00,58.57,58.66,58.51,58.57,231449.0,44.7887,44.8576,44.7429,44.7887,231449.0
2017-03-28 10:00:00,58.57,58.85,58.55,58.85,313359.0,44.7887,45.0029,44.7735,45.0029,313359.0
2017-03-28 10:05:00,58.84,58.95,58.75,58.78,313978.0,44.9952,45.0793,44.9264,44.9493,313978.0
2017-03-28 10:10:00,58.78,58.93,58.77,58.77,149810.0,44.9493,45.064,44.9417,44.9417,149810.0
2017-03-28 10:15:00,58.76,58.89,58.76,58.82,109823.0,44.934,45.0335,44.934,44.9799,109823.0
2017-03-28 10:20:00,58.82,58.82,58.67,58.75,239155.0,44.9799,44.9799,44.8652,44.9264,239155.0
2017-03-28 10:25:00,58.75,58.85,58.67,58.82,161264.0,44.9264,45.0029,44.8652,44.9799,161264.0
2017-03-28 10:30:00,58.82,58.94,58.82,58.88,204887.0,44.9799,45.0717,44.9799,45.0258,204887.0
2017-03-28 10:35:00,58.88,58.97,58.81,58.84,311928.0,45.0258,45.0946,44.9723,44.9952,311928.0
2017-03-28 10:40:00,58.84,58.99,58.84,58.97,117656.0,44.9952,45.1099,44.9952,45.0946,117656.0
2017-03-28 10:45:00,58.98,59.09,58.96,59.06,168461.0,45.1023,45.1864,45.087,45.1635,168461.0
2017-03-28 10:50:00,59.05,59.07,58.95,59.05,146438.0,45.1558,45.1711,45.0793,45.1558,146438.0
2017-03-28 10:55:00,59.05,59.08,58.95,59.04,160768.0,45.1558,45.1787,45.0793,45.1482,160768.0
2017-03-28 11:00:00,59.04,59.26,59.03,59.19,275912.0,45.1482,45.3164,45.1405,45.2629,275912.0
2017-03-28 11:05:00,59.18,59.35,59.18,59.24,156772.0,45.2552,45.3852,45.2552,45.3011,156772.0
2017-03-28 11:10:00,59.24,59.35,59.23,59.32,240227.0,45.3011,45.3852,45.2935,45.3623,240227.0
2017-03-28 11:15:00,59.32,59.4,59.24,59.24,122733.0,45.3623,45.4235,45.3011,45.3011,122733.0
2017-03-28 11:20:00,59.24,59.31,59.22,59.25,95969.0,45.3011,45.3546,45.2858,45.3087,95969.0
2017-03-28 11:25:00,59.25,59.3,59.19,59.2,129621.0,45.3087,45.347,45.2629,45.2705,129621.0
2017-03-28 11:30:00,59.21,59.26,59.18,59.26,88174.0,45.2782,45.3164,45.2552,45.3164,88174.0
2017-03-28 11:35:00,59.25,59.26,59.15,59.23,101905.0,45.3087,45.3164,45.2323,45.2935,101905.0
2017-03-28 11:40:00,59.23,59.28,59.19,59.22,79867.0,45.2935,45.3317,45.2629,45.2858,79867.0
2017-03-28 11:45:00,59.22,59.24,59.16,59.22,137540.0,45.2858,45.3011,45.2399,45.2858,137540.0
2017-03-28 11:50:00,59.22,59.27,59.19,59.25,131524.0,45.2858,45.324,45.2629,45.3087,131524.0
2017-03-28 11:55:00,59.24,59.29,59.16,59.17,98040.0,45.3011,45.3393,45.2399,45.2476,98040.0
2017-03-28 12:00:00,59.16,59.22,59.14,59.18,114833.0,45.2399,45.2858,45.2246,45.2552,114833.0
2017-03-28 12:05:00,59.18,59.24,59.15,59.21,112001.0,45.2552,45.3011,45.2323,45.2782,112001.0
2017-03-28 12:10:00,59.2,59.26,59.19,59.26,78887.0,45.2705,45.3164,45.2629,45.3164,78887.0
2017-03-28 12:15:00,59.25,59.28,59.17,59.18,69672.0,45.3087,45.3317,45.2476,45.2552,69672.0
2017-03-28 12:20:00,59.18,59.27,59.18,59.23,363177.0,45.2552,45.324,45.2552,45.2935,363177.0
2017-03-28 12:25:00,59.22,59.23,59.15,59.16,113657.0,45.2858,45.2935,45.2323,45.2399,113657.0
2017-03-28 12:30:00,59.16,59.18,59.12,59.14,165575.0,45.2399,45.2552,45.2093,45.2246,165575.0
2017-03-28 12:35:00,59.14,59.17,59.08,59.13,123165.0,45.2246,45.2476,45.1787,45.217,123165.0
2017-03-28 12:40:00,59.14,59.18,59.08,59.18,151666.0,45.2246,45.2552,45.1787,45.2552,151666.0
2017-03-28 12:45:00,59.18,59.19,59.11,59.13,99331.0,45.2552,45.2629,45.2017,45.217,99331.0
2017-03-28 12:50:00,59.13,59.14,59.09,59.1,69473.0,45.217,45.2246,45.1864,45.194,69473.0
2017-03-28 12:55:00,59.11,59.18,59.1,59.14,129902.0,45.2017,45.2552,45.194,45.2246,129902.0
2017-03-28 13:00:00,59.14,59.21,59.12,59.19,149712.0,45.2246,45.2782,45.2093,45.2629,149712.0
2017-03-28 13:05:00,59.19,59.24,59.18,59.23,60153.0,45.2629,45.3011,45.2552,45.2935,60153.0
2017-03-28 13:10:00,59.22,59.27,59.21,59.25,82084.0,45.2858,45.324,45.2782,45.3087,82084.0
2017-03-28 13:15:00,59.24,59.28,59.22,59.25,95094.0,45.3011,45.3317,45.2858,45.3087,95094.0
2017-03-28 13:20:00,59.24,59.26,59.17,59.18,81583.0,45.3011,45.3164,45.2476,45.2552,81583.0
2017-03-28 13:25:00,59.18,59.23,59.17,59.22,69129.0,45.2552,45.2935,45.2476,45.2858,69129.0
2017-03-28 13:30:00,59.22,59.22,59.16,59.17,52756.0,45.2858,45.2858,45.2399,45.2476,52756.0
2017-03-28 13:35:00,59.18,59.24,59.17,59.24,81971.0,45.2552,45.3011,45.2476,45.3011,81971.0
2017-03-28 13:40:00,59.24,59.32,59.24,59.32,119928.0,45.3011,45.3623,45.3011,45.3623,119928.0
2017-03-28 13:45:00,59.31,59.37,59.29,59.34,114624.0,45.3546,45.4005,45.3393,45.3776,114624.0
2017-03-28 13:50:00,59.34,59.44,59.34,59.39,156359.0,45.3776,45.454,45.3776,45.4158,156359.0
2017-03-28 13:55:00,59.39,59.52,59.37,59.51,212176.0,45.4158,45.5152,45.4005,45.5076,212176.0
2017-03-28 14:00:00,59.52,59.52,59.44,59.5,119880.0,45.5152,45.5152,45.454,45.4999,119880.0
2017-03-28 14:05:00,59.5,59.57,59.48,59.57,112015.0,45.4999,45.5535,45.4846,45.5535,112015.0
2017-03-28 14:10:00,59.56,59.63,59.55,59.6,216539.0,45.5458,45.5993,45.5382,45.5764,216539.0
2017-03-28 14:15:00,59.6,59.6,59.53,59.54,137512.0,45.5764,45.5764,45.5229,45.5305,137512.0
2017-03-28 14:20:00,59.54,59.63,59.54,59.63,119957.0,45.5305,45.5993,45.5305,45.5993,119957.0
2017-03-28 14:25:00,59.63,59.66,59.56,59.58,145561.0,45.5993,45.6223,45.5458,45.5611,145561.0
2017-03-28 14:30:00,59.58,59.58,59.45,59.47,159497.0,45.5611,45.5611,45.4617,45.477,159497.0
2017-03-28 14:35:00,59.48,59.57,59.44,59.56,143491.0,45.4846,45.5535,45.454,45.5458,143491.0
2017-03-28 14:40:00,59.56,59.6,59.51,59.59,90060.0,45.5458,45.5764,45.5076,45.5687,90060.0
2017-03-28 14:45:00,59.59,59.64,59.54,59.55,134242.0,45.5687,45.607,45.5305,45.5382,134242.0
2017-03-28 14:50:00,59.56,59.63,59.51,59.57,88356.0,45.5458,45.5993,45.5076,45.5535,88356.0
2017-03-28 14:55:00,59.57,59.57,59.44,59.46,123786.0,45.5535,45.5535,45.454,45.4693,123786.0
2017-03-28 15:00:00,59.45,59.55,59.43,59.53,210718.0,45.4617,45.5382,45.4464,45.5229,210718.0
2017-03-28 15:05:00,59.53,59.57,59.48,59.51,191052.0,45.5229,45.5535,45.4846,45.5076,191052.0
2017-03-28 15:10:00,59.49,59.58,59.47,59.56,137014.0,45.4923,45.5611,45.477,45.5458,137014.0
2017-03-28 15:15:00,59.56,59.57,59.46,59.47,181335.0,45.5458,45.5535,45.4693,45.477,181335.0
2017-03-28 15:20:00,59.47,59.59,59.46,59.53,199649.0,45.477,45.5687,45.4693,45.5229,199649.0
2017-03-28 15:25:00,59.54,59.6,59.5,59.6,151356.0,45.5305,45.5764,45.4999,45.5764,151356.0
2017-03-28 15:30:00,59.6,59.64,59.55,59.61,166671.0,45.5764,45.607,45.5382,45.584,166671.0
2017-03-28 15:35:00,59.61,59.63,59.53,59.61,189618.0,45.584,45.5993,45.5229,45.584,189618.0
2017-03-28 15:40:00,59.62,59.65,59.58,59.58,169465.0,45.5917,45.6146,45.5611,45.5611,169465.0
2017-03-28 15:45:00,59.58,59.58,59.46,59.49,318571.0,45.5611,45.5611,45.4693,45.4923,318571.0
2017-03-28 15:50:00,59.48,59.54,59.46,59.5,334540.0,45.4846,45.5305,45.4693,45.4999,334540.0
2017-03-28 15:55:00,59.5,59.56,59.41,59.43,677482.0,45.4999,45.5458,45.4311,45.4464,677482.0
2017-03-29 09:30:00,59.61,59.75,59.5,59.59,485443.0,45.584,45.6911,45.4999,45.5687,485443.0
2017-03-29 09:35:00,59.59,59.62,59.47,59.56,367996.0,45.5687,45.5917,45.477,45.5458,367996.0
2017-03-29 09:40:00,59.56,59.67,59.46,59.46,295748.0,45.5458,45.6299,45.4693,45.4693,295748.0
2017-03-29 09:45:00,59.47,59.51,59.27,59.41,334712.0,45.477,45.5076,45.324,45.4311,334712.0
2017-03-29 09:50:00,59.41,59.48,59.28,59.48,250709.0,45.4311,45.4846,45.3317,45.4846,250709.0
2017-03-29 09:55:00,59.47,59.59,59.45,59.56,205671.0,45.477,45.5687,45.4617,45.5458,205671.0
2017-03-29 10:00:00,59.57,59.62,59.44,59.45,274797.0,45.5535,45.5917,45.454,45.4617,274797.0
2017-03-29 10:05:00,59.44,59.51,59.32,59.32,198012.0,45.454,45.5076,45.3623,45.3623,198012.0
2017-03-29 10:10:00,59.33,59.48,59.3,59.41,242121.0,45.3699,45.4846,45.347,45.4311,242121.0
2017-03-29 10:15:00,59.4,59.45,59.33,59.41,135478.0,45.4235,45.4617,45.3699,45.4311,135478.0
2017-03-29 10:20:00,59.4,59.43,59.31,59.31,89128.0,45.4235,45.4464,45.3546,45.3546,89128.0
2017-03-29 10:25:00,59.3,59.35,59.29,59.33,149907.0,45.347,45.3852,45.3393,45.3699,149907.0
2017-03-29 10:30:00,59.34,59.47,59.34,59.46,259601.0,45.3776,45.477,45.3776,45.4693,259601.0
2017-03-29 10:35:00,59.47,59.51,59.44,59.5,210333.0,45.477,45.5076,45.454,45.4999,210333.0
2017-03-29 10:40:00,59.52,59.62,59.52,59.58,165266.0,45.5152,45.5917,45.5152,45.5611,165266.0
2017-03-29 10:45:00,59.58,59.77,59.57,59.77,211705.0,45.5611,45.7064,45.5535,45.7064,211705.0
2017-03-29 10:50:00,59.77,59.88,59.76,59.78,173212.0,45.7064,45.7905,45.6987,45.714,173212.0
2017-03-29 10:55:00,59.78,59.8,59.66,59.7,131577.0,45.714,45.7293,45.6223,45.6529,131577.0
2017-03-29 11:00:00,59.7,59.73,59.52,59.55,214764.0,45.6529,45.6758,45.5152,45.5382,214764.0
2017-03-29 11:05:00,59.55,59.64,59.54,59.59,106845.0,45.5382,45.607,45.5305,45.5687,106845.0
2017-03-29 11:10:00,59.58,59.71,59.57,59.64,94797.0,45.5611,45.6605,45.5535,45.607,94797.0
2017-03-29 11:15:00,59.64,59.66,59.57,59.6,116114.0,45.607,45.6223,45.5535,45.5764,116114.0
2017-03-29 11:20:00,59.61,59.66,59.6,59.6,68804.0,45.584,45.6223,45.5764,45.5764,68804.0
2017-03-29 11:25:00,59.6,59.64,59.55,59.56,79090.0,45.5764,45.607,45.5382,45.5458,79090.0
2017-03-29 11:30:00,59.56,59.62,59.52,59.59,149880.0,45.5458,45.5917,45.5152,45.5687,149880.0
2017-03-29 11:35:00,59.59,59.68,59.52,59.52,100241.0,45.5687,45.6376,45.5152,45.5152,100241.0
2017-03-29 11:40:00,59.52,59.59,59.49,59.58,206465.0,45.5152,45.5687,45.4923,45.5611,206465.0
2017-03-29 11:45:00,59.59,59.65,59.55,59.64,221333.0,45.5687,45.6146,45.5382,45.607,221333.0
2017-03-29 11:50:00,59.63,59.63,59.54,59.55,156032.0,45.5993,45.5993,45.5305,45.5382,156032.0
2017-03-29 11:55:00,59.57,59.61,59.56,59.6,75760.0,45.5535,45.584,45.5458,45.5764,75760.0
2017-03-29 12:00:00,59.6,59.61,59.56,59.59,87408.0,45.5764,45.584,45.5458,45.5687,87408.0
2017-03-29 12:05:00,59.58,59.58,59.5,59.55,85280.0,45.5611,45.5611,45.4999,45.5382,85280.0
2017-03-29 12:10:00,59.54,59.58,59.52,59.53,47780.0,45.5305,45.5611,45.5152,45.5229,47780.0
2017-03-29 12:15:00,59.53,59.6,59.5,59.58,68486.0,45.5229,45.5764,45.4999,45.5611,68486.0
2017-03-29 12:20:00,59.57,59.63,59.57,59.59,45176.0,45.5535,45.5993,45.5535,45.5687,45176.0
2017-03-29 12:25:00,59.59,59.59,59.51,59.53,64675.0,45.5687,45.5687,45.5076,45.5229,64675.0
2017-03-29 12:30:00,59.53,59.53,59.47,59.5,82819.0,45.5229,45.5229,45.477,45.4999,82819.0
2017-03-29 12:35:00,59.49,59.51,59.44,59.44,62630.0,45.4923,45.5076,45.454,45.454,62630.0
2017-03-29 12:40:00,59.44,59.53,59.38,59.52,123346.0,45.454,45.5229,45.4082,45.5152,123346.0
2017-03-29 12:45:00,59.52,59.54,59.49,59.5,129006.0,45.5152,45.5305,45.4923,45.4999,129006.0
2017-03-29 12:50:00,59.5,59.55,59.5,59.52,129971.0,45.4999,45.5382,45.4999,45.5152,129971.0
2017-03-29 12:55:00,59.52,59.53,59.46,59.51,163530.0,45.5152,45.5229,45.4693,45.5076,163530.0
2017-03-29 13:00:00,59.52,59.56,59.46,59.54,188342.0,45.5152,45.5458,45.4693,45.5305,188342.0
2017-03-29 13:05:00,59.54,59.56,59.49,59.54,68373.0,45.5305,45.5458,45.4923,45.5305,68373.0
2017-03-29 13:10:00,59.53,59.56,59.49,59.52,75524.0,45.5229,45.5458,45.4923,45.5152,75524.0
2017-03-29 13:15:00,59.52,59.55,59.49,59.51,80741.0,45.5152,45.5382,45.4923,45.5076,80741.0
2017-03-29 13:20:00,59.51,59.57,59.5,59.57,93883.0,45.5076,45.5535,45.4999,45.5535,93883.0
2017-03-29 13:25:00,59.57,59.58,59.52,59.55,63195.0,45.5535,45.5611,45.5152,45.5382,63195.0
2017-03-29 13:30:00,59.55,59.57,59.52,59.56,98507.0,45.5382,45.5535,45.5152,45.5458,98507.0
2017-03-29 13:35:00,59.56,59.63,59.52,59.53,162145.0,45.5458,45.5993,45.5152,45.5229,162145.0
2017-03-29 13:40:00,59.53,59.57,59.51,59.57,53443.0,45.5229,45.5535,45.5076,45.5535,53443.0
2017-03-29 13:45:00,59.57,59.58,59.52,59.57,37639.0,45.5535,45.5611,45.5152,45.5535,37639.0
2017-03-29 13:50:00,59.56,59.58,59.53,59.55,72668.0,45.5458,45.5611,45.5229,45.5382,72668.0
2017-03-29 13:55:00,59.56,59.6,59.56,59.58,55350.0,45.5458,45.5764,45.5458,45.5611,55350.0
2017-03-29 14:00:00,59.57,59.58,59.53,59.54,49657.0,45.5535,45.5611,45.5229,45.5305,49657.0
2017-03-29 14:05:00,59.54,59.54,59.46,59.49,89512.0,45.5305,45.5305,45.4693,45.4923,89512.0
2017-03-29 14:10:00,59.49,59.5,59.46,59.48,100119.0,45.4923,45.4999,45.4693,45.4846,100119.0
2017-03-29 14:15:00,59.48,59.51,59.46,59.48,74406.0,45.4846,45.5076,45.4693,45.4846,74406.0
2017-03-29 14:20:00,59.48,59.58,59.47,59.55,104382.0,45.4846,45.5611,45.477,45.5382,104382.0
2017-03-29 14:25:00,59.54,59.65,59.53,59.57,153690.0,45.5305,45.6146,45.5229,45.5535,153690.0
2017-03-29 14:30:00,59.57,59.58,59.48,59.53,67620.0,45.5535,45.5611,45.4846,45.5229,67620.0
2017-03-29 14:35:00,59.52,59.55,59.5,59.52,65874.0,45.5152,45.5382,45.4999,45.5152,65874.0
2017-03-29 14:40:00,59.52,59.54,59.49,59.5,111401.0,45.5152,45.5305,45.4923,45.4999,111401.0
2017-03-29 14:45:00,59.49,59.54,59.49,59.52,66726.0,45.4923,45.5305,45.4923,45.5152,66726.0
2017-03-29 14:50:00,59.51,59.59,59.51,59.58,71325.0,45.5076,45.5687,45.5076,45.5611,71325.0
2017-03-29 14:55:00,59.58,59.59,59.54,59.57,55651.0,45.5611,45.5687,45.5305,45.5535,55651.0
2017-03-29 15:00:00,59.56,59.57,59.53,59.56,58364.0,45.5458,45.5535,45.5229,45.5458,58364.0
2017-03-29 15:05:00,59.56,59.61,59.55,59.59,127588.0,45.5458,45.584,45.5382,45.5687,127588.0
2017-03-29 15:10:00,59.59,59.61,59.52,59.53,94178.0,45.5687,45.584,45.5152,45.5229,94178.0
2017-03-29 15:15:00,59.53,59.56,59.49,59.52,120411.0,45.5229,45.5458,45.4923,45.5152,120411.0
2017-03-29 15:20:00,59.51,59.57,59.5,59.56,78612.0,45.5076,45.5535,45.4999,45.5458,78612.0
2017-03-29 15:25:00,59.56,59.59,59.52,59.54,100579.0,45.5458,45.5687,45.5152,45.5305,100579.0
2017-03-29 15:30:00,59.53,59.57,59.49,59.5,113483.0,45.5229,45.5535,45.4923,45.4999,113483.0
2017-03-29 15:35:00,59.5,59.52,59.48,59.5,121895.0,45.4999,45.5152,45.4846,45.4999,121895.0
2017-03-29 15:40:00,59.49,59.49,59.39,59.41,241764.0,45.4923,45.4923,45.4158,45.4311,241764.0
2017-03-29 15:45:00,59.41,59.46,59.41,59.41,168634.0,45.4311,45.4693,45.4311,45.4311,168634.0
2017-03-29 15:50:00,59.41,59.48,59.41,59.42,253212.0,45.4311,45.4846,45.4311,45.4387,253212.0
2017-03-29 15:55:00,59.42,59.42,59.38,59.41,549902.0,45.4387,45.4387,45.4082,45.4311,549902.0
2017-03-30 09:30:00,59.39,59.6,59.36,59.55,280285.0,45.4158,45.5764,45.3929,45.5382,280285.0
2017-03-30 09:35:00,59.61,59.73,59.57,59.66,192454.0,45.584,45.6758,45.5535,45.6223,192454.0
2017-03-30 09:40:00,59.67,59.82,59.58,59.82,259226.0,45.6299,45.7446,45.5611,45.7446,259226.0
2017-03-30 09:45:00,59.82,59.92,59.7,59.88,292813.0,45.7446,45.8211,45.6529,45.7905,292813.0
2017-03-30 09:50:00,59.89,59.9,59.73,59.81,186053.0,45.7982,45.8058,45.6758,45.737,186053.0
2017-03-30 09:55:00,59.81,59.91,59.8,59.87,174539.0,45.737,45.8135,45.7293,45.7829,174539.0
2017-03-30 10:00:00,59.86,59.93,59.79,59.91,146216.0,45.7752,45.8287,45.7217,45.8135,146216.0
2017-03-30 10:05:00,59.92,60.0,59.86,59.89,207587.0,45.8211,45.8823,45.7752,45.7982,207587.0
2017-03-30 10:10:00,59.89,60.0,59.89,60.0,299791.0,45.7982,45.8823,45.7982,45.8823,299791.0
2017-03-30 10:15:00,60.0,60.21,59.99,60.17,603106.0,45.8823,46.0429,45.8746,46.0123,603106.0
2017-03-30 10:20:00,60.18,60.18,60.03,60.1,193120.0,46.0199,46.0199,45.9052,45.9587,193120.0
2017-03-30 10:25:00,60.1,60.17,60.07,60.14,164105.0,45.9587,46.0123,45.9358,45.9893,164105.0
2017-03-30 10:30:00,60.14,60.25,60.12,60.24,242534.0,45.9893,46.0735,45.974,46.0658,242534.0
2017-03-30 10:35:00,60.25,60.34,60.19,60.19,213377.0,46.0735,46.1423,46.0276,46.0276,213377.0
2017-03-30 10:40:00,60.19,60.31,60.19,60.29,201357.0,46.0276,46.1193,46.0276,46.104,201357.0
2017-03-30 10:45:00,60.29,60.36,60.29,60.29,172499.0,46.104,46.1576,46.104,46.104,172499.0
2017-03-30 10:50:00,60.29,60.3,60.23,60.29,142804.0,46.104,46.1117,46.0582,46.104,142804.0
2017-03-30 10:55:00,60.3,60.35,60.26,60.35,162762.0,46.1117,46.1499,46.0811,46.1499,162762.0
2017-03-30 11:00:00,60.34,60.38,60.29,60.29,296881.0,46.1423,46.1729,46.104,46.104,296881.0
2017-03-30 11:05:00,60.3,60.31,60.22,60.27,98398.0,46.1117,46.1193,46.0505,46.0887,98398.0
2017-03-30 11:10:00,60.28,60.29,60.17,60.21,115480.0,46.0964,46.104,46.0123,46.0429,115480.0
2017-03-30 11:15:00,60.21,60.28,60.2,60.26,116611.0,46.0429,46.0964,46.0352,46.0811,116611.0
2017-03-30 11:20:00,60.26,60.34,60.24,60.32,91316.0,46.0811,46.1423,46.0658,46.127,91316.0
2017-03-30 11:25:00,60.32,60.36,60.32,60.34,84176.0,46.127,46.1576,46.127,46.1423,84176.0
2017-03-30 11:30:00,60.34,60.45,60.32,60.39,162413.0,46.1423,46.2264,46.127,46.1805,162413.0
2017-03-30 11:35:00,60.39,60.4,60.26,60.26,121445.0,46.1805,46.1882,46.0811,46.0811,121445.0
2017-03-30 11:40:00,60.26,60.33,60.26,60.29,99201.0,46.0811,46.1346,46.0811,46.104,99201.0
2017-03-30 11:45:00,60.29,60.36,60.29,60.33,124819.0,46.104,46.1576,46.104,46.1346,124819.0
2017-03-30 11:50:00,60.34,60.41,60.33,60.4,117754.0,46.1423,46.1958,46.1346,46.1882,117754.0
2017-03-30 11:55:00,60.4,60.41,60.34,60.35,132604.0,46.1882,46.1958,46.1423,46.1499,132604.0
2017-03-30 12:00:00,60.34,60.38,60.29,60.3,111848.0,46.1423,46.1729,46.104,46.1117,111848.0
2017-03-30 12:05:00,60.3,60.39,60.29,60.37,123509.0,46.1117,46.1805,46.104,46.1652,123509.0
2017-03-30 12:10:00,60.37,60.42,60.36,60.39,70034.0,46.1652,46.2035,46.1576,46.1805,70034.0
2017-03-30 12:15:00,60.39,60.41,60.36,60.41,182343.0,46.1805,46.1958,46.1576,46.1958,182343.0
2017-03-30 12:20:00,60.4,60.44,60.37,60.38,93230.0,46.1882,46.2187,46.1652,46.1729,93230.0
2017-03-30 12:25:00,60.39,60.46,60.38,60.44,70549.0,46.1805,46.234,46.1729,46.2187,70549.0
2017-03-30 12:30:00,60.44,60.44,60.37,60.38,79734.0,46.2187,46.2187,46.1652,46.1729,79734.0
2017-03-30 12:35:00,60.38,60.41,60.24,60.28,122909.0,46.1729,46.1958,46.0658,46.0964,122909.0
2017-03-30 12:40:00,60.27,60.33,60.23,60.28,116484.0,46.0887,46.1346,46.0582,46.0964,116484.0
2017-03-30 12:45:00,60.27,60.35,60.25,60.32,106177.0,46.0887,46.1499,46.0735,46.127,106177.0
2017-03-30 12:50:00,60.31,60.33,60.26,60.33,111047.0,46.1193,46.1346,46.0811,46.1346,111047.0
2017-03-30 12:55:00,60.33,60.34,60.3,60.32,51249.0,46.1346,46.1423,46.1117,46.127,51249.0
2017-03-30 13:00:00,60.32,60.36,60.31,60.33,41820.0,46.127,46.1576,46.1193,46.1346,41820.0
2017-03-30 13:05:00,60.34,60.41,60.31,60.4,93551.0,46.1423,46.1958,46.1193,46.1882,93551.0
2017-03-30 13:10:00,60.39,60.45,60.38,60.44,39599.0,46.1805,46.2264,46.1729,46.2187,39599.0
2017-03-30 13:15:00,60.45,60.5,60.43,60.49,128830.0,46.2264,46.2646,46.2111,46.257,128830.0
2017-03-30 13:20:00,60.48,60.55,60.46,60.54,380259.0,46.2493,46.3029,46.234,46.2952,380259.0
2017-03-30 13:25:00,60.53,60.57,60.5,60.51,135380.0,46.2876,46.3182,46.2646,46.2723,135380.0
2017-03-30 13:30:00,60.52,60.52,60.47,60.5,43185.0,46.2799,46.2799,46.2417,46.2646,43185.0
2017-03-30 13:35:00,60.51,60.57,60.49,60.56,57597.0,46.2723,46.3182,46.257,46.3105,57597.0
2017-03-30 13:40:00,60.57,60.58,60.53,60.57,118695.0,46.3182,46.3258,46.2876,46.3182,118695.0
2017-03-30 13:45:00,60.56,60.62,60.55,60.6,131392.0,46.3105,46.3564,46.3029,46.3411,131392.0
2017-03-30 13:50:00,60.6,60.62,60.56,60.6,78962.0,46.3411,46.3564,46.3105,46.3411,78962.0
2017-03-30 13:55:00,60.6,60.6,60.54,60.58,114279.0,46.3411,46.3411,46.2952,46.3258,114279.0
2017-03-30 14:00:00,60.58,60.64,60.57,60.61,132083.0,46.3258,46.3717,46.3182,46.3487,132083.0
2017-03-30 14:05:00,60.61,60.63,60.58,60.63,95694.0,46.3487,46.364,46.3258,46.364,95694.0
2017-03-30 14:10:00,60.63,60.7,60.62,60.68,174187.0,46.364,46.4176,46.3564,46.4023,174187.0
2017-03-30 14:15:00,60.67,60.77,60.67,60.74,214115.0,46.3946,46.4711,46.3946,46.4482,214115.0
2017-03-30 14:20:00,60.73,60.78,60.73,60.76,139190.0,46.4405,46.4787,46.4405,46.4635,139190.0
2017-03-30 14:25:00,60.77,60.82,60.76,60.8,157023.0,46.4711,46.5093,46.4635,46.494,157023.0
2017-03-30 14:30:00,60.8,60.83,60.79,60.81,127242.0,46.494,46.517,46.4864,46.5017,127242.0
2017-03-30 14:35:00,60.8,60.82,60.75,60.78,128175.0,46.494,46.5093,46.4558,46.4787,128175.0
2017-03-30 14:40:00,60.79,60.8,60.75,60.76,80007.0,46.4864,46.494,46.4558,46.4635,80007.0
2017-03-30 14:45:00,60.77,60.77,60.65,60.69,223618.0,46.4711,46.4711,46.3793,46.4099,223618.0
2017-03-30 14:50:00,60.69,60.72,60.67,60.68,100716.0,46.4099,46.4329,46.3946,46.4023,100716.0
2017-03-30 14:55:00,60.68,60.71,60.65,60.69,161191.0,46.4023,46.4252,46.3793,46.4099,161191.0
2017-03-30 15:00:00,60.68,60.74,60.68,60.71,65818.0,46.4023,46.4482,46.4023,46.4252,65818.0
2017-03-30 15:05:00,60.72,60.74,60.71,60.73,131445.0,46.4329,46.4482,46.4252,46.4405,131445.0
2017-03-30 15:10:00,60.72,60.75,60.7,60.74,138741.0,46.4329,46.4558,46.4176,46.4482,138741.0
2017-03-30 15:15:00,60.74,60.75,60.69,60.69,108143.0,46.4482,46.4558,46.4099,46.4099,108143.0
2017-03-30 15:20:00,60.7,60.72,60.66,60.7,142049.0,46.4176,46.4329,46.387,46.4176,142049.0
2017-03-30 15:25:00,60.69,60.74,60.68,60.71,135507.0,46.4099,46.4482,46.4023,46.4252,135507.0
2017-03-30 15:30:00,60.72,60.73,60.7,60.72,105193.0,46.4329,46.4405,46.4176,46.4329,105193.0
2017-03-30 15:35:00,60.71,60.75,60.71,60.75,199998.0,46.4252,46.4558,46.4252,46.4558,199998.0
2017-03-30 15:40:00,60.74,60.76,60.64,60.64,274506.0,46.4482,46.4635,46.3717,46.3717,274506.0
2017-03-30 15:45:00,60.64,60.64,60.56,60.56,267871.0,46.3717,46.3717,46.3105,46.3105,267871.0
2017-03-30 15:50:00,60.57,60.59,60.53,60.59,431663.0,46.3182,46.3335,46.2876,46.3335,431663.0
2017-03-30 15:55:00,60.58,60.59,60.49,60.51,655358.0,46.3258,46.3335,46.257,46.2723,655358.0
2017-03-31 09:30:00,60.32,60.36,60.14,60.22,289307.0,46.127,46.1576,45.9893,46.0505,289307.0
2017-03-31 09:35:00,60.23,60.33,60.17,60.29,170606.0,46.0582,46.1346,46.0123,46.104,170606.0
2017-03-31 09:40:00,60.29,60.31,60.16,60.2,167538.0,46.104,46.1193,46.0046,46.0352,167538.0
2017-03-31 09:45:00,60.2,60.34,60.19,60.26,228147.0,46.0352,46.1423,46.0276,46.0811,228147.0
2017-03-31 09:50:00,60.26,60.4,60.24,60.38,208502.0,46.0811,46.1882,46.0658,46.1729,208502.0
2017-03-31 09:55:00,60.37,60.37,60.28,60.3,150737.0,46.1652,46.1652,46.0964,46.1117,150737.0
2017-03-31 10:00:00,60.31,60.42,60.29,60.36,272179.0,46.1193,46.2035,46.104,46.1576,272179.0
2017-03-31 10:05:00,60.35,60.51,60.35,60.47,256188.0,46.1499,46.2723,46.1499,46.2417,256188.0
2017-03-31 10:10:00,60.46,60.47,60.34,60.36,239002.0,46.234,46.2417,46.1423,46.1576,239002.0
2017-03-31 10:15:00,60.35,60.39,60.29,60.32,282439.0,46.1499,46.1805,46.104,46.127,282439.0
2017-03-31 10:20:00,60.32,60.34,60.25,60.34,119392.0,46.127,46.1423,46.0735,46.1423,119392.0
2017-03-31 10:25:00,60.33,60.34,60.22,60.26,155360.0,46.1346,46.1423,46.0505,46.0811,155360.0
2017-03-31 10:30:00,60.26,60.36,60.26,60.32,157712.0,46.0811,46.1576,46.0811,46.127,157712.0
2017-03-31 10:35:00,60.32,60.45,60.31,60.41,168729.0,46.127,46.2264,46.1193,46.1958,168729.0
2017-03-31 10:40:00,60.41,60.43,60.3,60.3,137122.0,46.1958,46.2111,46.1117,46.1117,137122.0
2017-03-31 10:45:00,60.3,60.41,60.28,60.39,101887.0,46.1117,46.1958,46.0964,46.1805,101887.0
2017-03-31 10:50:00,60.38,60.43,60.34,60.41,151912.0,46.1729,46.2111,46.1423,46.1958,151912.0
2017-03-31 10:55:00,60.42,60.42,60.31,60.32,109311.0,46.2035,46.2035,46.1193,46.127,109311.0
2017-03-31 11:00:00,60.31,60.32,60.25,60.28,96990.0,46.1193,46.127,46.0735,46.0964,96990.0
2017-03-31 11:05:00,60.28,60.3,60.22,60.23,106595.0,46.0964,46.1117,46.0505,46.0582,106595.0
2017-03-31 11:10:00,60.23,60.28,60.18,60.23,142819.0,46.0582,46.0964,46.0199,46.0582,142819.0
2017-03-31 11:15:00,60.23,60.26,60.17,60.25,109356.0,46.0582,46.0811,46.0123,46.0735,109356.0
2017-03-31 11:20:00,60.26,60.34,60.23,60.32,98382.0,46.0811,46.1423,46.0582,46.127,98382.0
2017-03-31 11:25:00,60.31,60.34,60.28,60.29,82176.0,46.1193,46.1423,46.0964,46.104,82176.0
2017-03-31 11:30:00,60.3,60.36,60.28,60.35,75254.0,46.1117,46.1576,46.0964,46.1499,75254.0
2017-03-31 11:35:00,60.35,60.46,60.34,60.42,140603.0,46.1499,46.234,46.1423,46.2035,140603.0
2017-03-31 11:40:00,60.42,60.47,60.41,60.46,75186.0,46.2035,46.2417,46.1958,46.234,75186.0
2017-03-31 11:45:00,60.46,60.46,60.39,60.43,84064.0,46.234,46.234,46.1805,46.2111,84064.0
2017-03-31 11:50:00,60.42,60.43,60.27,60.3,177787.0,46.2035,46.2111,46.0887,46.1117,177787.0
2017-03-31 11:55:00,60.3,60.31,60.2,60.22,84523.0,46.1117,46.1193,46.0352,46.0505,84523.0
2017-03-31 12:00:00,60.23,60.29,60.19,60.27,68176.0,46.0582,46.104,46.0276,46.0887,68176.0
2017-03-31 12:05:00,60.27,60.33,60.27,60.31,75013.0,46.0887,46.1346,46.0887,46.1193,75013.0
2017-03-31 12:10:00,60.32,60.36,60.31,60.32,70069.0,46.127,46.1576,46.1193,46.127,70069.0
2017-03-31 12:15:00,60.31,60.36,60.31,60.36,50570.0,46.1193,46.1576,46.1193,46.1576,50570.0
2017-03-31 12:20:00,60.35,60.41,60.34,60.37,84738.0,46.1499,46.1958,46.1423,46.1652,84738.0
2017-03-31 12:25:00,60.37,60.38,60.36,60.37,43254.0,46.1652,46.1729,46.1576,46.1652,43254.0
2017-03-31 12:30:00,60.38,60.4,60.34,60.4,72438.0,46.1729,46.1882,46.1423,46.1882,72438.0
2017-03-31 12:35:00,60.39,60.39,60.3,60.3,43481.0,46.1805,46.1805,46.1117,46.1117,43481.0
2017-03-31 12:40:00,60.31,60.34,60.29,60.29,44759.0,46.1193,46.1423,46.104,46.104,44759.0
2017-03-31 12:45:00,60.29,60.29,60.26,60.27,67579.0,46.104,46.104,46.0811,46.0887,67579.0
2017-03-31 12:50:00,60.28,60.33,60.26,60.31,85430.0,46.0964,46.1346,46.0811,46.1193,85430.0
2017-03-31 12:55:00,60.31,60.34,60.25,60.33,109084.0,46.1193,46.1423,46.0735,46.1346,109084.0
2017-03-31 13:00:00,60.34,60.34,60.25,60.28,97917.0,46.1423,46.1423,46.0735,46.0964,97917.0
2017-03-31 13:05:00,60.28,60.32,60.27,60.29,58410.0,46.0964,46.127,46.0887,46.104,58410.0
2017-03-31 13:10:00,60.3,60.37,60.3,60.36,90286.0,46.1117,46.1652,46.1117,46.1576,90286.0
2017-03-31 13:15:00,60.36,60.39,60.35,60.38,46960.0,46.1576,46.1805,46.1499,46.1729,46960.0
2017-03-31 13:20:00,60.38,60.42,60.37,60.4,47123.0,46.1729,46.2035,46.1652,46.1882,47123.0
2017-03-31 13:25:00,60.41,60.44,60.38,60.44,68764.0,46.1958,46.2187,46.1729,46.2187,68764.0
2017-03-31 13:30:00,60.44,60.45,60.38,60.39,51650.0,46.2187,46.2264,46.1729,46.1805,51650.0
2017-03-31 13:35:00,60.39,60.43,60.35,60.37,41979.0,46.1805,46.2111,46.1499,46.1652,41979.0
2017-03-31 13:40:00,60.37,60.39,60.32,60.32,73543.0,46.1652,46.1805,46.127,46.127,73543.0
2017-03-31 13:45:00,60.31,60.38,60.3,60.36,59748.0,46.1193,46.1729,46.1117,46.1576,59748.0
2017-03-31 13:50:00,60.35,60.39,60.34,60.38,57376.0,46.1499,46.1805,46.1423,46.1729,57376.0
2017-03-31 13:55:00,60.39,60.39,60.27,60.27,77842.0,46.1805,46.1805,46.0887,46.0887,77842.0
2017-03-31 14:00:00,60.27,60.31,60.24,60.28,93146.0,46.0887,46.1193,46.0658,46.0964,93146.0
2017-03-31 14:05:00,60.28,60.29,60.23,60.28,64972.0,46.0964,46.104,46.0582,46.0964,64972.0
2017-03-31 14:10:00,60.28,60.28,60.11,60.19,218718.0,46.0964,46.0964,45.9664,46.0276,218718.0
2017-03-31 14:15:00,60.19,60.23,60.17,60.2,114653.0,46.0276,46.0582,46.0123,46.0352,114653.0
2017-03-31 14:20:00,60.2,60.27,60.19,60.25,85000.0,46.0352,46.0887,46.0276,46.0735,85000.0
2017-03-31 14:25:00,60.24,60.25,60.19,60.19,128469.0,46.0658,46.0735,46.0276,46.0276,128469.0
2017-03-31 14:30:00,60.19,60.25,60.17,60.25,148859.0,46.0276,46.0735,46.0123,46.0735,148859.0
2017-03-31 14:35:00,60.25,60.25,60.2,60.21,156435.0,46.0735,46.0735,46.0352,46.0429,156435.0
2017-03-31 14:40:00,60.21,60.24,60.15,60.17,119246.0,46.0429,46.0658,45.997,46.0123,119246.0
2017-03-31 14:45:00,60.16,60.19,60.13,60.17,134426.0,46.0046,46.0276,45.9817,46.0123,134426.0
2017-03-31 14:50:00,60.17,60.17,60.12,60.14,75659.0,46.0123,46.0123,45.974,45.9893,75659.0
2017-03-31 14:55:00,60.13,60.14,60.05,60.07,150851.0,45.9817,45.9893,45.9205,45.9358,150851.0
2017-03-31 15:00:00,60.07,60.17,60.07,60.16,139347.0,45.9358,46.0123,45.9358,46.0046,139347.0
2017-03-31 15:05:00,60.16,60.17,60.13,60.17,196784.0,46.0046,46.0123,45.9817,46.0123,196784.0
2017-03-31 15:10:00,60.16,60.17,60.13,60.15,150801.0,46.0046,46.0123,45.9817,45.997,150801.0
2017-03-31 15:15:00,60.14,60.18,60.09,60.11,131221.0,45.9893,46.0199,45.9511,45.9664,131221.0
2017-03-31 15:20:00,60.11,60.15,60.1,60.14,102411.0,45.9664,45.997,45.9587,45.9893,102411.0
2017-03-31 15:25:00,60.14,60.14,60.07,60.08,168233.0,45.9893,45.9893,45.9358,45.9435,168233.0
2017-03-31 15:30:00,60.09,60.19,60.09,60.17,295890.0,45.9511,46.0276,45.9511,46.0123,295890.0
2017-03-31 15:35:00,60.17,60.23,60.09,60.09,287000.0,46.0123,46.0582,45.9511,45.9511,287000.0
2017-03-31 15:40:00,60.09,60.17,60.06,60.07,199359.0,45.9511,46.0123,45.9282,45.9358,199359.0
2017-03-31 15:45:00,60.07,60.09,59.92,59.98,590763.0,45.9358,45.9511,45.8211,45.867,590763.0
2017-03-31 15:50:00,59.97,60.02,59.91,59.97,423221.0,45.8593,45.8976,45.8135,45.8593,423221.0
2017-03-31 15:55:00,59.96,59.99,59.79,59.83,992222.0,45.8517,45.8746,45.7217,45.7523,992222.0
2017-04-03 09:30:00,59.93,60.09,59.8,59.93,416073.0,45.8287,45.9511,45.7293,45.8287,416073.0
2017-04-03 09:35:00,59.95,60.02,59.8,59.86,216692.0,45.844,45.8976,45.7293,45.7752,216692.0
2017-04-03 09:40:00,59.85,59.98,59.84,59.96,188565.0,45.7676,45.867,45.7599,45.8517,188565.0
2017-04-03 09:45:00,59.97,59.97,59.71,59.73,120896.0,45.8593,45.8593,45.6605,45.6758,120896.0
2017-04-03 09:50:00,59.73,59.76,59.65,59.69,180423.0,45.6758,45.6987,45.6146,45.6452,180423.0
2017-04-03 09:55:00,59.7,59.71,59.38,59.4,373385.0,45.6529,45.6605,45.4082,45.4235,373385.0
2017-04-03 10:00:00,59.4,59.46,59.3,59.35,267835.0,45.4235,45.4693,45.347,45.3852,267835.0
2017-04-03 10:05:00,59.34,59.36,59.06,59.11,446768.0,45.3776,45.3929,45.1635,45.2017,446768.0
2017-04-03 10:10:00,59.1,59.19,58.94,59.18,431466.0,45.194,45.2629,45.0717,45.2552,431466.0
2017-04-03 10:15:00,59.19,59.31,59.18,59.21,185314.0,45.2629,45.3546,45.2552,45.2782,185314.0
2017-04-03 10:20:00,59.21,59.23,59.11,59.16,228204.0,45.2782,45.2935,45.2017,45.2399,228204.0
2017-04-03 10:25:00,59.16,59.33,59.15,59.3,209096.0,45.2399,45.3699,45.2323,45.347,209096.0
2017-04-03 10:30:00,59.29,59.33,59.18,59.22,139238.0,45.3393,45.3699,45.2552,45.2858,139238.0
2017-04-03 10:35:00,59.22,59.29,59.18,59.26,190437.0,45.2858,45.3393,45.2552,45.3164,190437.0
2017-04-03 10:40:00,59.25,59.26,59.09,59.17,260319.0,45.3087,45.3164,45.1864,45.2476,260319.0
2017-04-03 10:45:00,59.17,59.26,59.14,59.16,154431.0,45.2476,45.3164,45.2246,45.2399,154431.0
2017-04-03 10:50:00,59.16,59.16,58.95,58.98,261396.0,45.2399,45.2399,45.0793,45.1023,261396.0
2017-04-03 10:55:00,58.98,58.99,58.84,58.88,274486.0,45.1023,45.1099,44.9952,45.0258,274486.0
2017-04-03 11:00:00,58.88,58.92,58.81,58.88,218843.0,45.0258,45.0564,44.9723,45.0258,218843.0
2017-04-03 11:05:00,58.88,58.89,58.65,58.74,312903.0,45.0258,45.0335,44.8499,44.9187,312903.0
2017-04-03 11:10:00,58.75,58.83,58.7,58.81,174732.0,44.9264,44.9876,44.8882,44.9723,174732.0
2017-04-03 11:15:00,58.8,58.91,58.8,58.83,190495.0,44.9646,45.0487,44.9646,44.9876,190495.0
2017-04-03 11:20:00,58.82,58.96,58.81,58.93,155010.0,44.9799,45.087,44.9723,45.064,155010.0
2017-04-03 11:25:00,58.93,58.97,58.88,58.95,143437.0,45.064,45.0946,45.0258,45.0793,143437.0
2017-04-03 11:30:00,58.95,58.97,58.9,58.92,147234.0,45.0793,45.0946,45.0411,45.0564,147234.0
2017-04-03 11:35:00,58.91,59.01,58.9,58.98,239882.0,45.0487,45.1252,45.0411,45.1023,239882.0
2017-04-03 11:40:00,58.98,58.98,58.91,58.92,127020.0,45.1023,45.1023,45.0487,45.0564,127020.0
2017-04-03 11:45:00,58.92,58.94,58.79,58.8,234297.0,45.0564,45.0717,44.957,44.9646,234297.0
2017-04-03 11:50:00,58.81,58.89,58.76,58.86,99422.0,44.9723,45.0335,44.934,45.0105,99422.0
2017-04-03 11:55:00,58.86,58.89,58.77,58.82,105783.0,45.0105,45.0335,44.9417,44.9799,105783.0
2017-04-03 12:00:00,58.82,58.83,58.74,58.8,237899.0,44.9799,44.9876,44.9187,44.9646,237899.0
2017-04-03 12:05:00,58.8,58.85,58.74,58.83,128340.0,44.9646,45.0029,44.9187,44.9876,128340.0
2017-04-03 12:10:00,58.84,58.93,58.83,58.89,108137.0,44.9952,45.064,44.9876,45.0335,108137.0
2017-04-03 12:15:00,58.9,59.05,58.9,59.01,159351.0,45.0411,45.1558,45.0411,45.1252,159351.0
2017-04-03 12:20:00,59.0,59.02,58.92,59.01,186260.0,45.1176,45.1329,45.0564,45.1252,186260.0
2017-04-03 12:25:00,59.01,59.13,59.0,59.12,90412.0,45.1252,45.217,45.1176,45.2093,90412.0
2017-04-03 12:30:00,59.12,59.12,59.05,59.07,99420.0,45.2093,45.2093,45.1558,45.1711,99420.0
2017-04-03 12:35:00,59.07,59.17,59.05,59.17,68170.0,45.1711,45.2476,45.1558,45.2476,68170.0
2017-04-03 12:40:00,59.16,59.26,59.13,59.25,100529.0,45.2399,45.3164,45.217,45.3087,100529.0
2017-04-03 12:45:00,59.25,59.26,59.12,59.19,132659.0,45.3087,45.3164,45.2093,45.2629,132659.0
2017-04-03 12:50:00,59.18,59.2,59.11,59.19,73147.0,45.2552,45.2705,45.2017,45.2629,73147.0
2017-04-03 12:55:00,59.19,59.24,59.17,59.24,72284.0,45.2629,45.3011,45.2476,45.3011,72284.0
2017-04-03 13:00:00,59.23,59.3,59.2,59.28,98755.0,45.2935,45.347,45.2705,45.3317,98755.0
2017-04-03 13:05:00,59.27,59.32,59.22,59.24,74653.0,45.324,45.3623,45.2858,45.3011,74653.0
2017-04-03 13:10:00,59.25,59.39,59.24,59.37,110546.0,45.3087,45.4158,45.3011,45.4005,110546.0
2017-04-03 13:15:00,59.36,59.39,59.32,59.37,99476.0,45.3929,45.4158,45.3623,45.4005,99476.0
2017-04-03 13:20:00,59.37,59.4,59.31,59.36,221155.0,45.4005,45.4235,45.3546,45.3929,221155.0
2017-04-03 13:25:00,59.36,59.4,59.3,59.34,222035.0,45.3929,45.4235,45.347,45.3776,222035.0
2017-04-03 13:30:00,59.35,59.4,59.28,59.31,93462.0,45.3852,45.4235,45.3317,45.3546,93462.0
2017-04-03 13:35:00,59.32,59.32,59.22,59.26,77671.0,45.3623,45.3623,45.2858,45.3164,77671.0
2017-04-03 13:40:00,59.25,59.27,59.19,59.23,71467.0,45.3087,45.324,45.2629,45.2935,71467.0
2017-04-03 13:45:00,59.23,59.39,59.2,59.33,108470.0,45.2935,45.4158,45.2705,45.3699,108470.0
2017-04-03 13:50:00,59.33,59.38,59.31,59.33,73751.0,45.3699,45.4082,45.3546,45.3699,73751.0
2017-04-03 13:55:00,59.32,59.37,59.31,59.35,68896.0,45.3623,45.4005,45.3546,45.3852,68896.0
2017-04-03 14:00:00,59.36,59.4,59.31,59.33,97835.0,45.3929,45.4235,45.3546,45.3699,97835.0
2017-04-03 14:05:00,59.33,59.33,59.29,59.33,69852.0,45.3699,45.3699,45.3393,45.3699,69852.0
2017-04-03 14:10:00,59.35,59.37,59.28,59.35,70555.0,45.3852,45.4005,45.3317,45.3852,70555.0
2017-04-03 14:15:00,59.36,59.36,59.24,59.27,75349.0,45.3929,45.3929,45.3011,45.324,75349.0
2017-04-03 14:20:00,59.28,59.36,59.26,59.34,223751.0,45.3317,45.3929,45.3164,45.3776,223751.0
2017-04-03 14:25:00,59.34,59.44,59.33,59.43,119666.0,45.3776,45.454,45.3699,45.4464,119666.0
2017-04-03 14:30:00,59.42,59.44,59.37,59.39,97114.0,45.4387,45.454,45.4005,45.4158,97114.0
2017-04-03 14:35:00,59.39,59.42,59.37,59.4,51322.0,45.4158,45.4387,45.4005,45.4235,51322.0
2017-04-03 14:40:00,59.39,59.58,59.39,59.56,119287.0,45.4158,45.5611,45.4158,45.5458,119287.0
2017-04-03 14:45:00,59.55,59.58,59.51,59.56,76888.0,45.5382,45.5611,45.5076,45.5458,76888.0
2017-04-03 14:50:00,59.55,59.57,59.48,59.53,65037.0,45.5382,45.5535,45.4846,45.5229,65037.0
2017-04-03 14:55:00,59.54,59.56,59.45,59.45,75813.0,45.5305,45.5458,45.4617,45.4617,75813.0
2017-04-03 15:00:00,59.44,59.52,59.43,59.45,75307.0,45.454,45.5152,45.4464,45.4617,75307.0
2017-04-03 15:05:00,59.45,59.46,59.38,59.46,112344.0,45.4617,45.4693,45.4082,45.4693,112344.0
2017-04-03 15:10:00,59.45,59.59,59.45,59.56,262749.0,45.4617,45.5687,45.4617,45.5458,262749.0
2017-04-03 15:15:00,59.56,59.58,59.51,59.52,117048.0,45.5458,45.5611,45.5076,45.5152,117048.0
2017-04-03 15:20:00,59.52,59.62,59.51,59.61,120998.0,45.5152,45.5917,45.5076,45.584,120998.0
2017-04-03 15:25:00,59.61,59.62,59.55,59.59,123845.0,45.584,45.5917,45.5382,45.5687,123845.0
2017-04-03 15:30:00,59.6,59.6,59.49,59.54,127846.0,45.5764,45.5764,45.4923,45.5305,127846.0
2017-04-03 15:35:00,59.54,59.63,59.53,59.62,131534.0,45.5305,45.5993,45.5229,45.5917,131534.0
2017-04-03 15:40:00,59.62,59.74,59.61,59.69,203712.0,45.5917,45.6835,45.584,45.6452,203712.0
2017-04-03 15:45:00,59.69,59.71,59.66,59.71,180595.0,45.6452,45.6605,45.6223,45.6605,180595.0
2017-04-03 15:50:00,59.7,59.73,59.64,59.72,292168.0,45.6529,45.6758,45.607,45.6682,292168.0
2017-04-03 15:55:00,59.72,59.74,59.66,59.68,659429.0,45.6682,45.6835,45.6223,45.6376,659429.0
2017-04-04 09:30:00,59.29,59.63,59.22,59.46,340584.0,45.3393,45.5993,45.2858,45.4693,340584.0
2017-04-04 09:35:00,59.46,59.47,59.24,59.26,263525.0,45.4693,45.477,45.3011,45.3164,263525.0
2017-04-04 09:40:00,59.27,59.6,59.27,59.57,188165.0,45.324,45.5764,45.324,45.5535,188165.0
2017-04-04 09:45:00,59.57,59.63,59.53,59.57,101745.0,45.5535,45.5993,45.5229,45.5535,101745.0
2017-04-04 09:50:00,59.57,59.61,59.49,59.5,98966.0,45.5535,45.584,45.4923,45.4999,98966.0
2017-04-04 09:55:00,59.52,59.67,59.51,59.6,104348.0,45.5152,45.6299,45.5076,45.5764,104348.0
2017-04-04 10:00:00,59.6,59.61,59.32,59.38,183502.0,45.5764,45.584,45.3623,45.4082,183502.0
2017-04-04 10:05:00,59.38,59.43,59.2,59.25,185861.0,45.4082,45.4464,45.2705,45.3087,185861.0
2017-04-04 10:10:00,59.25,59.37,59.22,59.37,152981.0,45.3087,45.4005,45.2858,45.4005,152981.0
2017-04-04 10:15:00,59.37,59.42,59.3,59.34,100399.0,45.4005,45.4387,45.347,45.3776,100399.0
2017-04-04 10:20:00,59.36,59.51,59.36,59.48,110832.0,45.3929,45.5076,45.3929,45.4846,110832.0
2017-04-04 10:25:00,59.48,59.59,59.47,59.59,61712.0,45.4846,45.5687,45.477,45.5687,61712.0
2017-04-04 10:30:00,59.59,59.71,59.57,59.58,173200.0,45.5687,45.6605,45.5535,45.5611,173200.0
2017-04-04 10:35:00,59.58,59.59,59.52,59.52,113102.0,45.5611,45.5687,45.5152,45.5152,113102.0
2017-04-04 10:40:00,59.52,59.58,59.44,59.45,73201.0,45.5152,45.5611,45.454,45.4617,73201.0
2017-04-04 10:45:00,59.45,59.46,59.34,59.42,94226.0,45.4617,45.4693,45.3776,45.4387,94226.0
2017-04-04 10:50:00,59.41,59.51,59.4,59.5,58581.0,45.4311,45.5076,45.4235,45.4999,58581.0
2017-04-04 10:55:00,59.5,59.56,59.46,59.47,58612.0,45.4999,45.5458,45.4693,45.477,58612.0
2017-04-04 11:00:00,59.46,59.63,59.45,59.63,55507.0,45.4693,45.5993,45.4617,45.5993,55507.0
2017-04-04 11:05:00,59.62,59.81,59.58,59.8,160137.0,45.5917,45.737,45.5611,45.7293,160137.0
2017-04-04 11:10:00,59.81,59.81,59.65,59.67,110956.0,45.737,45.737,45.6146,45.6299,110956.0
2017-04-04 11:15:00,59.67,59.78,59.66,59.78,80259.0,45.6299,45.714,45.6223,45.714,80259.0
2017-04-04 11:20:00,59.79,59.84,59.75,59.83,123117.0,45.7217,45.7599,45.6911,45.7523,123117.0
2017-04-04 11:25:00,59.84,59.87,59.71,59.72,124475.0,45.7599,45.7829,45.6605,45.6682,124475.0
2017-04-04 11:30:00,59.73,59.76,59.63,59.76,158498.0,45.6758,45.6987,45.5993,45.6987,158498.0
2017-04-04 11:35:00,59.76,59.85,59.74,59.81,108626.0,45.6987,45.7676,45.6835,45.737,108626.0
2017-04-04 11:40:00,59.82,59.83,59.76,59.77,52259.0,45.7446,45.7523,45.6987,45.7064,52259.0
2017-04-04 11:45:00,59.77,59.92,59.77,59.91,105835.0,45.7064,45.8211,45.7064,45.8135,105835.0
2017-04-04 11:50:00,59.92,59.93,59.83,59.85,108447.0,45.8211,45.8287,45.7523,45.7676,108447.0
2017-04-04 11:55:00,59.85,59.95,59.82,59.87,99070.0,45.7676,45.844,45.7446,45.7829,99070.0
2017-04-04 12:00:00,59.87,59.91,59.81,59.9,71478.0,45.7829,45.8135,45.737,45.8058,71478.0
2017-04-04 12:05:00,59.9,59.94,59.86,59.88,56934.0,45.8058,45.8364,45.7752,45.7905,56934.0
2017-04-04 12:10:00,59.89,59.92,59.87,59.89,48957.0,45.7982,45.8211,45.7829,45.7982,48957.0
2017-04-04 12:15:00,59.89,59.91,59.85,59.86,47209.0,45.7982,45.8135,45.7676,45.7752,47209.0
2017-04-04 12:20:00,59.87,59.87,59.77,59.79,102908.0,45.7829,45.7829,45.7064,45.7217,102908.0
2017-04-04 12:25:00,59.79,59.79,59.74,59.75,54378.0,45.7217,45.7217,45.6835,45.6911,54378.0
2017-04-04 12:30:00,59.75,59.79,59.73,59.75,64135.0,45.6911,45.7217,45.6758,45.6911,64135.0
2017-04-04 12:35:00,59.75,59.84,59.74,59.84,58843.0,45.6911,45.7599,45.6835,45.7599,58843.0
2017-04-04 12:40:00,59.83,59.84,59.77,59.78,42256.0,45.7523,45.7599,45.7064,45.714,42256.0
2017-04-04 12:45:00,59.78,59.78,59.69,59.69,66331.0,45.714,45.714,45.6452,45.6452,66331.0
2017-04-04 12:50:00,59.69,59.7,59.62,59.62,82714.0,45.6452,45.6529,45.5917,45.5917,82714.0
2017-04-04 12:55:00,59.61,59.62,59.53,59.57,104683.0,45.584,45.5917,45.5229,45.5535,104683.0
2017-04-04 13:00:00,59.57,59.59,59.52,59.58,59297.0,45.5535,45.5687,45.5152,45.5611,59297.0
2017-04-04 13:05:00,59.57,59.59,59.52,59.55,103547.0,45.5535,45.5687,45.5152,45.5382,103547.0
2017-04-04 13:10:00,59.55,59.62,59.54,59.61,87602.0,45.5382,45.5917,45.5305,45.584,87602.0
2017-04-04 13:15:00,59.61,59.68,59.61,59.67,52078.0,45.584,45.6376,45.584,45.6299,52078.0
2017-04-04 13:20:00,59.66,59.67,59.61,59.63,48766.0,45.6223,45.6299,45.584,45.5993,48766.0
2017-04-04 13:25:00,59.63,59.64,59.58,59.59,77332.0,45.5993,45.607,45.5611,45.5687,77332.0
2017-04-04 13:30:00,59.59,59.64,59.58,59.62,71265.0,45.5687,45.607,45.5611,45.5917,71265.0
2017-04-04 13:35:00,59.62,59.65,59.62,59.64,136702.0,45.5917,45.6146,45.5917,45.607,136702.0
2017-04-04 13:40:00,59.65,59.68,59.62,59.62,50564.0,45.6146,45.6376,45.5917,45.5917,50564.0
2017-04-04 13:45:00,59.62,59.62,59.54,59.55,74009.0,45.5917,45.5917,45.5305,45.5382,74009.0
2017-04-04 13:50:00,59.55,59.57,59.49,59.53,75188.0,45.5382,45.5535,45.4923,45.5229,75188.0
2017-04-04 13:55:00,59.54,59.59,59.53,59.57,44579.0,45.5305,45.5687,45.5229,45.5535,44579.0
2017-04-04 14:00:00,59.57,59.63,59.56,59.61,79246.0,45.5535,45.5993,45.5458,45.584,79246.0
2017-04-04 14:05:00,59.61,59.65,59.6,59.62,65782.0,45.584,45.6146,45.5764,45.5917,65782.0
2017-04-04 14:10:00,59.62,59.65,59.61,59.63,73202.0,45.5917,45.6146,45.584,45.5993,73202.0
2017-04-04 14:15:00,59.63,59.65,59.62,59.64,138655.0,45.5993,45.6146,45.5917,45.607,138655.0
2017-04-04 14:20:00,59.64,59.65,59.59,59.63,70923.0,45.607,45.6146,45.5687,45.5993,70923.0
2017-04-04 14:25:00,59.64,59.66,59.63,59.64,56481.0,45.607,45.6223,45.5993,45.607,56481.0
2017-04-04 14:30:00,59.65,59.66,59.6,59.63,70211.0,45.6146,45.6223,45.5764,45.5993,70211.0
2017-04-04 14:35:00,59.63,59.63,59.58,59.62,78816.0,45.5993,45.5993,45.5611,45.5917,78816.0
2017-04-04 14:40:00,59.62,59.68,59.61,59.67,68831.0,45.5917,45.6376,45.584,45.6299,68831.0
2017-04-04 14:45:00,59.67,59.68,59.59,59.61,56360.0,45.6299,45.6376,45.5687,45.584,56360.0
2017-04-04 14:50:00,59.61,59.62,59.55,59.56,55782.0,45.584,45.5917,45.5382,45.5458,55782.0
2017-04-04 14:55:00,59.55,59.55,59.5,59.5,87422.0,45.5382,45.5382,45.4999,45.4999,87422.0
2017-04-04 15:00:00,59.51,59.56,59.51,59.55,99424.0,45.5076,45.5458,45.5076,45.5382,99424.0
2017-04-04 15:05:00,59.56,59.63,59.54,59.58,199111.0,45.5458,45.5993,45.5305,45.5611,199111.0
2017-04-04 15:10:00,59.58,59.64,59.58,59.6,78190.0,45.5611,45.607,45.5611,45.5764,78190.0
2017-04-04 15:15:00,59.6,59.61,59.54,59.56,111648.0,45.5764,45.584,45.5305,45.5458,111648.0
2017-04-04 15:20:00,59.56,59.63,59.51,59.61,91580.0,45.5458,45.5993,45.5076,45.584,91580.0
2017-04-04 15:25:00,59.61,59.64,59.59,59.59,78444.0,45.584,45.607,45.5687,45.5687,78444.0
2017-04-04 15:30:00,59.59,59.72,59.59,59.67,143499.0,45.5687,45.6682,45.5687,45.6299,143499.0
2017-04-04 15:35:00,59.68,59.7,59.65,59.68,154504.0,45.6376,45.6529,45.6146,45.6376,154504.0
2017-04-04 15:40:00,59.67,59.7,59.63,59.67,143047.0,45.6299,45.6529,45.5993,45.6299,143047.0
2017-04-04 15:45:00,59.67,59.7,59.62,59.67,285085.0,45.6299,45.6529,45.5917,45.6299,285085.0
2017-04-04 15:50:00,59.67,59.68,59.6,59.66,207954.0,45.6299,45.6376,45.5764,45.6223,207954.0
2017-04-04 15:55:00,59.66,59.71,59.64,59.68,533577.0,45.6223,45.6605,45.607,45.6376,533577.0
2017-04-05 09:30:00,60.5,60.79,60.5,60.77,1023103.0,46.2646,46.4864,46.2646,46.4711,1023103.0
2017-04-05 09:35:00,60.77,60.79,60.6,60.64,399712.0,46.4711,46.4864,46.3411,46.3717,399712.0
2017-04-05 09:40:00,60.64,60.67,60.48,60.54,294764.0,46.3717,46.3946,46.2493,46.2952,294764.0
2017-04-05 09:45:00,60.53,60.72,60.53,60.71,282500.0,46.2876,46.4329,46.2876,46.4252,282500.0
2017-04-05 09:50:00,60.71,60.8,60.68,60.79,389756.0,46.4252,46.494,46.4023,46.4864,389756.0
2017-04-05 09:55:00,60.8,60.85,60.77,60.79,230302.0,46.494,46.5323,46.4711,46.4864,230302.0
2017-04-05 10:00:00,60.79,60.95,60.72,60.95,346000.0,46.4864,46.6087,46.4329,46.6087,346000.0
2017-04-05 10:05:00,60.95,61.02,60.87,61.02,412315.0,46.6087,46.6623,46.5476,46.6623,412315.0
2017-04-05 10:10:00,61.02,61.02,60.87,60.9,284122.0,46.6623,46.6623,46.5476,46.5705,284122.0
2017-04-05 10:15:00,60.91,61.0,60.9,60.94,276176.0,46.5782,46.647,46.5705,46.6011,276176.0
2017-04-05 10:20:00,60.94,60.98,60.87,60.89,194848.0,46.6011,46.6317,46.5476,46.5629,194848.0
2017-04-05 10:25:00,60.88,60.96,60.83,60.94,237435.0,46.5552,46.6164,46.517,46.6011,237435.0
2017-04-05 10:30:00,60.94,60.94,60.81,60.85,225135.0,46.6011,46.6011,46.5017,46.5323,225135.0
2017-04-05 10:35:00,60.85,60.85,60.65,60.74,324546.0,46.5323,46.5323,46.3793,46.4482,324546.0
2017-04-05 10:40:00,60.75,60.8,60.7,60.73,249578.0,46.4558,46.494,46.4176,46.4405,249578.0
2017-04-05 10:45:00,60.73,60.77,60.55,60.56,207822.0,46.4405,46.4711,46.3029,46.3105,207822.0
2017-04-05 10:50:00,60.56,60.57,60.47,60.56,340143.0,46.3105,46.3182,46.2417,46.3105,340143.0
2017-04-05 10:55:00,60.56,60.69,60.56,60.65,174904.0,46.3105,46.4099,46.3105,46.3793,174904.0
2017-04-05 11:00:00,60.65,60.69,60.51,60.51,141259.0,46.3793,46.4099,46.2723,46.2723,141259.0
2017-04-05 11:05:00,60.51,60.51,60.31,60.35,315680.0,46.2723,46.2723,46.1193,46.1499,315680.0
2017-04-05 11:10:00,60.34,60.44,60.29,60.39,177925.0,46.1423,46.2187,46.104,46.1805,177925.0
2017-04-05 11:15:00,60.39,60.4,60.19,60.26,236491.0,46.1805,46.1882,46.0276,46.0811,236491.0
2017-04-05 11:20:00,60.26,60.29,60.15,60.21,256367.0,46.0811,46.104,45.997,46.0429,256367.0
2017-04-05 11:25:00,60.21,60.23,60.08,60.17,193899.0,46.0429,46.0582,45.9435,46.0123,193899.0
2017-04-05 11:30:00,60.17,60.36,60.09,60.29,240331.0,46.0123,46.1576,45.9511,46.104,240331.0
2017-04-05 11:35:00,60.29,60.44,60.28,60.41,158884.0,46.104,46.2187,46.0964,46.1958,158884.0
2017-04-05 11:40:00,60.42,60.49,60.41,60.46,118388.0,46.2035,46.257,46.1958,46.234,118388.0
2017-04-05 11:45:00,60.46,60.51,60.34,60.37,101292.0,46.234,46.2723,46.1423,46.1652,101292.0
2017-04-05 11:50:00,60.37,60.43,60.35,60.37,96141.0,46.1652,46.2111,46.1499,46.1652,96141.0
2017-04-05 11:55:00,60.37,60.41,60.27,60.29,130963.0,46.1652,46.1958,46.0887,46.104,130963.0
2017-04-05 12:00:00,60.3,60.37,60.25,60.36,104323.0,46.1117,46.1652,46.0735,46.1576,104323.0
2017-04-05 12:05:00,60.36,60.47,60.35,60.43,96770.0,46.1576,46.2417,46.1499,46.2111,96770.0
2017-04-05 12:10:00,60.43,60.48,60.38,60.38,67966.0,46.2111,46.2493,46.1729,46.1729,67966.0
2017-04-05 12:15:00,60.39,60.4,60.31,60.34,53508.0,46.1805,46.1882,46.1193,46.1423,53508.0
2017-04-05 12:20:00,60.34,60.42,60.33,60.41,103710.0,46.1423,46.2035,46.1346,46.1958,103710.0
2017-04-05 12:25:00,60.42,60.44,60.38,60.4,55530.0,46.2035,46.2187,46.1729,46.1882,55530.0
2017-04-05 12:30:00,60.41,60.46,60.38,60.46,63779.0,46.1958,46.234,46.1729,46.234,63779.0
2017-04-05 12:35:00,60.45,60.48,60.4,60.4,91791.0,46.2264,46.2493,46.1882,46.1882,91791.0
2017-04-05 12:40:00,60.4,60.5,60.39,60.5,154380.0,46.1882,46.2646,46.1805,46.2646,154380.0
2017-04-05 12:45:00,60.51,60.52,60.48,60.48,48775.0,46.2723,46.2799,46.2493,46.2493,48775.0
2017-04-05 12:50:00,60.49,60.49,60.45,60.48,52015.0,46.257,46.257,46.2264,46.2493,52015.0
2017-04-05 12:55:00,60.48,60.48,60.41,60.42,81446.0,46.2493,46.2493,46.1958,46.2035,81446.0
2017-04-05 13:00:00,60.42,60.48,60.41,60.47,159801.0,46.2035,46.2493,46.1958,46.2417,159801.0
2017-04-05 13:05:00,60.47,60.5,60.43,60.45,152125.0,46.2417,46.2646,46.2111,46.2264,152125.0
2017-04-05 13:10:00,60.45,60.46,60.37,60.41,94875.0,46.2264,46.234,46.1652,46.1958,94875.0
2017-04-05 13:15:00,60.41,60.42,60.35,60.35,52554.0,46.1958,46.2035,46.1499,46.1499,52554.0
2017-04-05 13:20:00,60.35,60.41,60.31,60.41,140934.0,46.1499,46.1958,46.1193,46.1958,140934.0
2017-04-05 13:25:00,60.4,60.42,60.36,60.38,162682.0,46.1882,46.2035,46.1576,46.1729,162682.0
2017-04-05 13:30:00,60.39,60.41,60.35,60.39,110305.0,46.1805,46.1958,46.1499,46.1805,110305.0
2017-04-05 13:35:00,60.39,60.42,60.37,60.39,112458.0,46.1805,46.2035,46.1652,46.1805,112458.0
2017-04-05 13:40:00,60.39,60.4,60.29,60.35,113669.0,46.1805,46.1882,46.104,46.1499,113669.0
2017-04-05 13:45:00,60.35,60.39,60.34,60.36,116097.0,46.1499,46.1805,46.1423,46.1576,116097.0
2017-04-05 13:50:00,60.36,60.45,60.36,60.39,97999.0,46.1576,46.2264,46.1576,46.1805,97999.0
2017-04-05 13:55:00,60.4,60.45,60.39,60.44,52762.0,46.1882,46.2264,46.1805,46.2187,52762.0
2017-04-05 14:00:00,60.44,60.65,60.37,60.54,421524.0,46.2187,46.3793,46.1652,46.2952,421524.0
2017-04-05 14:05:00,60.54,60.69,60.5,60.51,124556.0,46.2952,46.4099,46.2646,46.2723,124556.0
2017-04-05 14:10:00,60.5,60.56,60.39,60.42,140941.0,46.2646,46.3105,46.1805,46.2035,140941.0
2017-04-05 14:15:00,60.42,60.5,60.36,60.48,192172.0,46.2035,46.2646,46.1576,46.2493,192172.0
2017-04-05 14:20:00,60.47,60.49,60.34,60.36,128709.0,46.2417,46.257,46.1423,46.1576,128709.0
2017-04-05 14:25:00,60.36,60.49,60.36,60.46,91576.0,46.1576,46.257,46.1576,46.234,91576.0
2017-04-05 14:30:00,60.46,60.47,60.37,60.39,144392.0,46.234,46.2417,46.1652,46.1805,144392.0
2017-04-05 14:35:00,60.38,60.41,60.23,60.25,197719.0,46.1729,46.1958,46.0582,46.0735,197719.0
2017-04-05 14:40:00,60.24,60.31,60.16,60.3,169417.0,46.0658,46.1193,46.0046,46.1117,169417.0
2017-04-05 14:45:00,60.31,60.31,60.2,60.26,131833.0,46.1193,46.1193,46.0352,46.0811,131833.0
2017-04-05 14:50:00,60.26,60.28,60.09,60.17,167147.0,46.0811,46.0964,45.9511,46.0123,167147.0
2017-04-05 14:55:00,60.17,60.2,60.07,60.08,157247.0,46.0123,46.0352,45.9358,45.9435,157247.0
2017-04-05 15:00:00,60.07,60.17,60.06,60.12,235757.0,45.9358,46.0123,45.9282,45.974,235757.0
2017-04-05 15:05:00,60.12,60.16,60.06,60.09,185722.0,45.974,46.0046,45.9282,45.9511,185722.0
2017-04-05 15:10:00,60.08,60.09,59.95,59.97,222898.0,45.9435,45.9511,45.844,45.8593,222898.0
2017-04-05 15:15:00,59.97,59.98,59.83,59.92,263575.0,45.8593,45.867,45.7523,45.8211,263575.0
2017-04-05 15:20:00,59.91,59.92,59.7,59.7,538213.0,45.8135,45.8211,45.6529,45.6529,538213.0
2017-04-05 15:25:00,59.69,59.79,59.58,59.78,356679.0,45.6452,45.7217,45.5611,45.714,356679.0
2017-04-05 15:30:00,59.78,59.78,59.54,59.66,514688.0,45.714,45.714,45.5305,45.6223,514688.0
2017-04-05 15:35:00,59.65,59.82,59.63,59.78,273877.0,45.6146,45.7446,45.5993,45.714,273877.0
2017-04-05 15:40:00,59.78,59.8,59.7,59.73,308906.0,45.714,45.7293,45.6529,45.6758,308906.0
2017-04-05 15:45:00,59.72,59.75,59.57,59.6,500317.0,45.6682,45.6911,45.5535,45.5764,500317.0
2017-04-05 15:50:00,59.6,59.83,59.58,59.81,525578.0,45.5764,45.7523,45.5611,45.737,525578.0
2017-04-05 15:55:00,59.81,59.81,59.53,59.58,857362.0,45.737,45.737,45.5229,45.5611,857362.0
2017-04-06 09:30:00,59.44,59.56,59.23,59.24,673034.0,45.454,45.5458,45.2935,45.3011,673034.0
2017-04-06 09:35:00,59.25,59.44,59.23,59.42,241953.0,45.3087,45.454,45.2935,45.4387,241953.0
2017-04-06 09:40:00,59.42,59.44,59.31,59.33,219659.0,45.4387,45.454,45.3546,45.3699,219659.0
2017-04-06 09:45:00,59.33,59.36,59.0,59.1,402354.0,45.3699,45.3929,45.1176,45.194,402354.0
2017-04-06 09:50:00,59.11,59.51,59.1,59.5,404892.0,45.2017,45.5076,45.194,45.4999,404892.0
2017-04-06 09:55:00,59.49,59.54,59.42,59.51,265642.0,45.4923,45.5305,45.4387,45.5076,265642.0
2017-04-06 10:00:00,59.52,59.62,59.43,59.57,340298.0,45.5152,45.5917,45.4464,45.5535,340298.0
2017-04-06 10:05:00,59.57,59.74,59.56,59.73,359987.0,45.5535,45.6835,45.5458,45.6758,359987.0
2017-04-06 10:10:00,59.73,59.87,59.68,59.79,303775.0,45.6758,45.7829,45.6376,45.7217,303775.0
2017-04-06 10:15:00,59.79,59.84,59.71,59.74,183832.0,45.7217,45.7599,45.6605,45.6835,183832.0
2017-04-06 10:20:00,59.73,59.85,59.73,59.8,194478.0,45.6758,45.7676,45.6758,45.7293,194478.0
2017-04-06 10:25:00,59.8,59.83,59.71,59.75,173492.0,45.7293,45.7523,45.6605,45.6911,173492.0
2017-04-06 10:30:00,59.75,59.89,59.75,59.81,210259.0,45.6911,45.7982,45.6911,45.737,210259.0
2017-04-06 10:35:00,59.8,59.96,59.79,59.86,167728.0,45.7293,45.8517,45.7217,45.7752,167728.0
2017-04-06 10:40:00,59.86,59.86,59.61,59.68,312711.0,45.7752,45.7752,45.584,45.6376,312711.0
2017-04-06 10:45:00,59.68,59.82,59.68,59.73,199772.0,45.6376,45.7446,45.6376,45.6758,199772.0
2017-04-06 10:50:00,59.73,59.82,59.69,59.72,116107.0,45.6758,45.7446,45.6452,45.6682,116107.0
2017-04-06 10:55:00,59.72,59.87,59.72,59.76,167021.0,45.6682,45.7829,45.6682,45.6987,167021.0
2017-04-06 11:00:00,59.76,59.86,59.72,59.72,141307.0,45.6987,45.7752,45.6682,45.6682,141307.0
2017-04-06 11:05:00,59.72,59.79,59.7,59.76,143465.0,45.6682,45.7217,45.6529,45.6987,143465.0
2017-04-06 11:10:00,59.75,59.83,59.73,59.81,122210.0,45.6911,45.7523,45.6758,45.737,122210.0
2017-04-06 11:15:00,59.81,59.86,59.78,59.85,157054.0,45.737,45.7752,45.714,45.7676,157054.0
2017-04-06 11:20:00,59.84,59.97,59.82,59.92,257453.0,45.7599,45.8593,45.7446,45.8211,257453.0
2017-04-06 11:25:00,59.92,59.98,59.86,59.89,175214.0,45.8211,45.867,45.7752,45.7982,175214.0
2017-04-06 11:30:00,59.9,59.94,59.84,59.86,108574.0,45.8058,45.8364,45.7599,45.7752,108574.0
2017-04-06 11:35:00,59.85,59.9,59.78,59.79,137266.0,45.7676,45.8058,45.714,45.7217,137266.0
2017-04-06 11:40:00,59.79,59.88,59.78,59.82,83111.0,45.7217,45.7905,45.714,45.7446,83111.0
2017-04-06 11:45:00,59.82,59.86,59.8,59.84,71458.0,45.7446,45.7752,45.7293,45.7599,71458.0
2017-04-06 11:50:00,59.84,59.84,59.72,59.77,149577.0,45.7599,45.7599,45.6682,45.7064,149577.0
2017-04-06 11:55:00,59.77,59.82,59.72,59.78,120354.0,45.7064,45.7446,45.6682,45.714,120354.0
2017-04-06 12:00:00,59.78,59.92,59.77,59.91,65408.0,45.714,45.8211,45.7064,45.8135,65408.0
2017-04-06 12:05:00,59.92,59.94,59.85,59.88,86350.0,45.8211,45.8364,45.7676,45.7905,86350.0
2017-04-06 12:10:00,59.89,59.91,59.86,59.87,59958.0,45.7982,45.8135,45.7752,45.7829,59958.0
2017-04-06 12:15:00,59.87,59.92,59.84,59.91,48618.0,45.7829,45.8211,45.7599,45.8135,48618.0
2017-04-06 12:20:00,59.9,59.95,59.88,59.91,56633.0,45.8058,45.844,45.7905,45.8135,56633.0
2017-04-06 12:25:00,59.9,59.92,59.88,59.88,65017.0,45.8058,45.8211,45.7905,45.7905,65017.0
2017-04-06 12:30:00,59.89,59.93,59.87,59.92,53027.0,45.7982,45.8287,45.7829,45.8211,53027.0
2017-04-06 12:35:00,59.92,59.93,59.81,59.87,123453.0,45.8211,45.8287,45.737,45.7829,123453.0
2017-04-06 12:40:00,59.86,59.88,59.76,59.78,71696.0,45.7752,45.7905,45.6987,45.714,71696.0
2017-04-06 12:45:00,59.77,59.84,59.73,59.83,64989.0,45.7064,45.7599,45.6758,45.7523,64989.0
2017-04-06 12:50:00,59.82,59.87,59.81,59.83,46042.0,45.7446,45.7829,45.737,45.7523,46042.0
2017-04-06 12:55:00,59.83,59.91,59.81,59.88,35281.0,45.7523,45.8135,45.737,45.7905,35281.0
2017-04-06 13:00:00,59.89,59.94,59.86,59.94,40813.0,45.7982,45.8364,45.7752,45.8364,40813.0
2017-04-06 13:05:00,59.94,59.98,59.88,59.98,75827.0,45.8364,45.867,45.7905,45.867,75827.0
2017-04-06 13:10:00,59.98,60.05,59.94,60.04,129274.0,45.867,45.9205,45.8364,45.9129,129274.0
2017-04-06 13:15:00,60.04,60.19,60.03,60.17,164980.0,45.9129,46.0276,45.9052,46.0123,164980.0
2017-04-06 13:20:00,60.18,60.21,60.13,60.16,86227.0,46.0199,46.0429,45.9817,46.0046,86227.0
2017-04-06 13:25:00,60.17,60.23,60.16,60.17,105343.0,46.0123,46.0582,46.0046,46.0123,105343.0
2017-04-06 13:30:00,60.17,60.23,60.14,60.23,95322.0,46.0123,46.0582,45.9893,46.0582,95322.0
2017-04-06 13:35:00,60.22,60.23,60.12,60.15,50598.0,46.0505,46.0582,45.974,45.997,50598.0
2017-04-06 13:40:00,60.15,60.15,60.07,60.1,71540.0,45.997,45.997,45.9358,45.9587,71540.0
2017-04-06 13:45:00,60.1,60.11,60.05,60.07,35787.0,45.9587,45.9664,45.9205,45.9358,35787.0
2017-04-06 13:50:00,60.07,60.1,60.04,60.05,103559.0,45.9358,45.9587,45.9129,45.9205,103559.0
2017-04-06 13:55:00,60.05,60.08,60.0,60.05,80159.0,45.9205,45.9435,45.8823,45.9205,80159.0
2017-04-06 14:00:00,60.05,60.12,60.04,60.07,66238.0,45.9205,45.974,45.9129,45.9358,66238.0
2017-04-06 14:05:00,60.07,60.09,60.03,60.08,134240.0,45.9358,45.9511,45.9052,45.9435,134240.0
2017-04-06 14:10:00,60.07,60.08,60.02,60.04,84575.0,45.9358,45.9435,45.8976,45.9129,84575.0
2017-04-06 14:15:00,60.04,60.11,60.02,60.07,53042.0,45.9129,45.9664,45.8976,45.9358,53042.0
2017-04-06 14:20:00,60.08,60.1,60.03,60.04,46406.0,45.9435,45.9587,45.9052,45.9129,46406.0
2017-04-06 14:25:00,60.04,60.04,59.9,59.92,106546.0,45.9129,45.9129,45.8058,45.8211,106546.0
2017-04-06 14:30:00,59.91,59.97,59.89,59.97,44472.0,45.8135,45.8593,45.7982,45.8593,44472.0
2017-04-06 14:35:00,59.96,60.02,59.93,59.96,136300.0,45.8517,45.8976,45.8287,45.8517,136300.0
2017-04-06 14:40:00,59.96,60.07,59.95,60.05,67293.0,45.8517,45.9358,45.844,45.9205,67293.0
2017-04-06 14:45:00,60.05,60.08,59.88,59.94,129285.0,45.9205,45.9435,45.7905,45.8364,129285.0
2017-04-06 14:50:00,59.94,59.95,59.83,59.87,124506.0,45.8364,45.844,45.7523,45.7829,124506.0
2017-04-06 14:55:00,59.86,59.88,59.74,59.75,147438.0,45.7752,45.7905,45.6835,45.6911,147438.0
2017-04-06 15:00:00,59.76,59.81,59.72,59.77,130586.0,45.6987,45.737,45.6682,45.7064,130586.0
2017-04-06 15:05:00,59.77,59.8,59.69,59.78,97830.0,45.7064,45.7293,45.6452,45.714,97830.0
2017-04-06 15:10:00,59.79,59.84,59.76,59.83,121520.0,45.7217,45.7599,45.6987,45.7523,121520.0
2017-04-06 15:15:00,59.83,59.9,59.8,59.89,85476.0,45.7523,45.8058,45.7293,45.7982,85476.0
2017-04-06 15:20:00,59.89,59.89,59.77,59.81,97203.0,45.7982,45.7982,45.7064,45.737,97203.0
2017-04-06 15:25:00,59.81,59.9,59.8,59.84,87660.0,45.737,45.8058,45.7293,45.7599,87660.0
2017-04-06 15:30:00,59.84,59.84,59.74,59.79,101366.0,45.7599,45.7599,45.6835,45.7217,101366.0
2017-04-06 15:35:00,59.79,59.93,59.79,59.92,166827.0,45.7217,45.8287,45.7217,45.8211,166827.0
2017-04-06 15:40:00,59.92,59.98,59.9,59.94,236992.0,45.8211,45.867,45.8058,45.8364,236992.0
2017-04-06 15:45:00,59.93,59.95,59.85,59.86,397576.0,45.8287,45.844,45.7676,45.7752,397576.0
2017-04-06 15:50:00,59.86,59.93,59.84,59.87,216422.0,45.7752,45.8287,45.7599,45.7829,216422.0
2017-04-06 15:55:00,59.87,59.97,59.82,59.9,579829.0,45.7829,45.8593,45.7446,45.8058,579829.0
2017-04-07 09:30:00,59.36,59.71,59.26,59.51,369155.0,45.3929,45.6605,45.3164,45.5076,369155.0
2017-04-07 09:35:00,59.54,59.86,59.49,59.76,331737.0,45.5305,45.7752,45.4923,45.6987,331737.0
2017-04-07 09:40:00,59.74,59.83,59.67,59.7,263228.0,45.6835,45.7523,45.6299,45.6529,263228.0
2017-04-07 09:45:00,59.69,59.7,59.56,59.58,160800.0,45.6452,45.6529,45.5458,45.5611,160800.0
2017-04-07 09:50:00,59.58,59.66,59.35,59.36,225947.0,45.5611,45.6223,45.3852,45.3929,225947.0
2017-04-07 09:55:00,59.36,59.47,59.26,59.31,232266.0,45.3929,45.477,45.3164,45.3546,232266.0
2017-04-07 10:00:00,59.31,59.47,59.27,59.44,241995.0,45.3546,45.477,45.324,45.454,241995.0
2017-04-07 10:05:00,59.45,59.54,59.43,59.54,171003.0,45.4617,45.5305,45.4464,45.5305,171003.0
2017-04-07 10:10:00,59.55,59.65,59.53,59.57,169944.0,45.5382,45.6146,45.5229,45.5535,169944.0
2017-04-07 10:15:00,59.57,59.65,59.52,59.63,123397.0,45.5535,45.6146,45.5152,45.5993,123397.0
2017-04-07 10:20:00,59.63,59.72,59.61,59.69,122775.0,45.5993,45.6682,45.584,45.6452,122775.0
2017-04-07 10:25:00,59.69,59.75,59.65,59.65,90901.0,45.6452,45.6911,45.6146,45.6146,90901.0
2017-04-07 10:30:00,59.66,59.7,59.58,59.7,113021.0,45.6223,45.6529,45.5611,45.6529,113021.0
2017-04-07 10:35:00,59.7,59.79,59.62,59.75,190513.0,45.6529,45.7217,45.5917,45.6911,190513.0
2017-04-07 10:40:00,59.75,59.75,59.61,59.62,140890.0,45.6911,45.6911,45.584,45.5917,140890.0
2017-04-07 10:45:00,59.63,59.63,59.45,59.49,181006.0,45.5993,45.5993,45.4617,45.4923,181006.0
2017-04-07 10:50:00,59.49,59.52,59.44,59.49,117562.0,45.4923,45.5152,45.454,45.4923,117562.0
2017-04-07 10:55:00,59.5,59.5,59.42,59.43,185974.0,45.4999,45.4999,45.4387,45.4464,185974.0
2017-04-07 11:00:00,59.44,59.5,59.42,59.43,161841.0,45.454,45.4999,45.4387,45.4464,161841.0
2017-04-07 11:05:00,59.44,59.45,59.35,59.36,190199.0,45.454,45.4617,45.3852,45.3929,190199.0
2017-04-07 11:10:00,59.36,59.39,59.31,59.36,165803.0,45.3929,45.4158,45.3546,45.3929,165803.0
2017-04-07 11:15:00,59.36,59.45,59.31,59.41,277934.0,45.3929,45.4617,45.3546,45.4311,277934.0
2017-04-07 11:20:00,59.42,59.56,59.41,59.52,151482.0,45.4387,45.5458,45.4311,45.5152,151482.0
2017-04-07 11:25:00,59.52,59.58,59.41,59.43,188554.0,45.5152,45.5611,45.4311,45.4464,188554.0
2017-04-07 11:30:00,59.43,59.53,59.39,59.43,146917.0,45.4464,45.5229,45.4158,45.4464,146917.0
2017-04-07 11:35:00,59.42,59.45,59.33,59.38,122108.0,45.4387,45.4617,45.3699,45.4082,122108.0
2017-04-07 11:40:00,59.38,59.4,59.32,59.39,95705.0,45.4082,45.4235,45.3623,45.4158,95705.0
2017-04-07 11:45:00,59.4,59.4,59.3,59.39,106865.0,45.4235,45.4235,45.347,45.4158,106865.0
2017-04-07 11:50:00,59.4,59.42,59.36,59.41,236071.0,45.4235,45.4387,45.3929,45.4311,236071.0
2017-04-07 11:55:00,59.4,59.43,59.38,59.42,93902.0,45.4235,45.4464,45.4082,45.4387,93902.0
2017-04-07 12:00:00,59.42,59.53,59.4,59.51,160606.0,45.4387,45.5229,45.4235,45.5076,160606.0
2017-04-07 12:05:00,59.5,59.52,59.46,59.48,118096.0,45.4999,45.5152,45.4693,45.4846,118096.0
2017-04-07 12:10:00,59.49,59.53,59.47,59.5,78089.0,45.4923,45.5229,45.477,45.4999,78089.0
2017-04-07 12:15:00,59.5,59.54,59.47,59.52,82717.0,45.4999,45.5305,45.477,45.5152,82717.0
2017-04-07 12:20:00,59.52,59.56,59.5,59.55,71908.0,45.5152,45.5458,45.4999,45.5382,71908.0
2017-04-07 12:25:00,59.54,59.6,59.51,59.52,175663.0,45.5305,45.5764,45.5076,45.5152,175663.0
2017-04-07 12:30:00,59.52,59.59,59.51,59.54,80230.0,45.5152,45.5687,45.5076,45.5305,80230.0
2017-04-07 12:35:00,59.54,59.54,59.44,59.45,169387.0,45.5305,45.5305,45.454,45.4617,169387.0
2017-04-07 12:40:00,59.45,59.49,59.42,59.46,111133.0,45.4617,45.4923,45.4387,45.4693,111133.0
2017-04-07 12:45:00,59.46,59.5,59.42,59.49,67721.0,45.4693,45.4999,45.4387,45.4923,67721.0
2017-04-07 12:50:00,59.48,59.58,59.48,59.56,89217.0,45.4846,45.5611,45.4846,45.5458,89217.0
2017-04-07 12:55:00,59.57,59.6,59.53,59.56,131350.0,45.5535,45.5764,45.5229,45.5458,131350.0
2017-04-07 13:00:00,59.56,59.57,59.5,59.54,113424.0,45.5458,45.5535,45.4999,45.5305,113424.0
2017-04-07 13:05:00,59.54,59.61,59.51,59.6,118600.0,45.5305,45.584,45.5076,45.5764,118600.0
2017-04-07 13:10:00,59.61,59.65,59.58,59.64,82794.0,45.584,45.6146,45.5611,45.607,82794.0
2017-04-07 13:15:00,59.63,59.71,59.61,59.64,120076.0,45.5993,45.6605,45.584,45.607,120076.0
2017-04-07 13:20:00,59.63,59.7,59.61,59.69,96870.0,45.5993,45.6529,45.584,45.6452,96870.0
2017-04-07 13:25:00,59.69,59.74,59.64,59.73,123015.0,45.6452,45.6835,45.607,45.6758,123015.0
2017-04-07 13:30:00,59.73,59.86,59.72,59.73,189213.0,45.6758,45.7752,45.6682,45.6758,189213.0
2017-04-07 13:35:00,59.73,59.75,59.63,59.65,123210.0,45.6758,45.6911,45.5993,45.6146,123210.0
2017-04-07 13:40:00,59.65,59.65,59.6,59.65,75968.0,45.6146,45.6146,45.5764,45.6146,75968.0
2017-04-07 13:45:00,59.64,59.67,59.61,59.66,64978.0,45.607,45.6299,45.584,45.6223,64978.0
2017-04-07 13:50:00,59.66,59.75,59.63,59.74,75097.0,45.6223,45.6911,45.5993,45.6835,75097.0
2017-04-07 13:55:00,59.73,59.76,59.7,59.73,99003.0,45.6758,45.6987,45.6529,45.6758,99003.0
2017-04-07 14:00:00,59.72,59.8,59.72,59.77,61543.0,45.6682,45.7293,45.6682,45.7064,61543.0
2017-04-07 14:05:00,59.76,59.88,59.75,59.8,209355.0,45.6987,45.7905,45.6911,45.7293,209355.0
2017-04-07 14:10:00,59.8,59.89,59.79,59.87,249942.0,45.7293,45.7982,45.7217,45.7829,249942.0
2017-04-07 14:15:00,59.87,59.87,59.76,59.78,126940.0,45.7829,45.7829,45.6987,45.714,126940.0
2017-04-07 14:20:00,59.78,59.79,59.76,59.77,117983.0,45.714,45.7217,45.6987,45.7064,117983.0
2017-04-07 14:25:00,59.77,59.8,59.74,59.75,137265.0,45.7064,45.7293,45.6835,45.6911,137265.0
2017-04-07 14:30:00,59.74,59.75,59.69,59.7,53424.0,45.6835,45.6911,45.6452,45.6529,53424.0
2017-04-07 14:35:00,59.7,59.7,59.64,59.65,152576.0,45.6529,45.6529,45.607,45.6146,152576.0
2017-04-07 14:40:00,59.65,59.65,59.53,59.57,144018.0,45.6146,45.6146,45.5229,45.5535,144018.0
2017-04-07 14:45:00,59.56,59.59,59.54,59.55,101295.0,45.5458,45.5687,45.5305,45.5382,101295.0
2017-04-07 14:50:00,59.55,59.56,59.46,59.48,108146.0,45.5382,45.5458,45.4693,45.4846,108146.0
2017-04-07 14:55:00,59.48,59.49,59.36,59.37,312039.0,45.4846,45.4923,45.3929,45.4005,312039.0
2017-04-07 15:00:00,59.36,59.46,59.35,59.43,107869.0,45.3929,45.4693,45.3852,45.4464,107869.0
2017-04-07 15:05:00,59.43,59.49,59.38,59.4,139414.0,45.4464,45.4923,45.4082,45.4235,139414.0
2017-04-07 15:10:00,59.41,59.48,59.4,59.45,176124.0,45.4311,45.4846,45.4235,45.4617,176124.0
2017-04-07 15:15:00,59.45,59.45,59.38,59.43,103398.0,45.4617,45.4617,45.4082,45.4464,103398.0
2017-04-07 15:20:00,59.43,59.52,59.42,59.48,118614.0,45.4464,45.5152,45.4387,45.4846,118614.0
2017-04-07 15:25:00,59.48,59.5,59.4,59.41,100039.0,45.4846,45.4999,45.4235,45.4311,100039.0
2017-04-07 15:30:00,59.42,59.42,59.34,59.38,177921.0,45.4387,45.4387,45.3776,45.4082,177921.0
2017-04-07 15:35:00,59.38,59.45,59.38,59.45,113051.0,45.4082,45.4617,45.4082,45.4617,113051.0
2017-04-07 15:40:00,59.45,59.46,59.4,59.41,120571.0,45.4617,45.4693,45.4235,45.4311,120571.0
2017-04-07 15:45:00,59.41,59.47,59.4,59.43,176167.0,45.4311,45.477,45.4235,45.4464,176167.0
2017-04-07 15:50:00,59.43,59.47,59.37,59.37,218032.0,45.4464,45.477,45.4005,45.4005,218032.0
2017-04-07 15:55:00,59.38,59.46,59.37,59.43,624063.0,45.4082,45.4693,45.4005,45.4464,624063.0
2017-04-10 09:30:00,59.36,59.56,59.3,59.45,320684.0,45.3929,45.5458,45.347,45.4617,320684.0
2017-04-10 09:35:00,59.44,59.59,59.41,59.51,156294.0,45.454,45.5687,45.4311,45.5076,156294.0
2017-04-10 09:40:00,59.52,59.64,59.51,59.55,177017.0,45.5152,45.607,45.5076,45.5382,177017.0
2017-04-10 09:45:00,59.55,59.79,59.54,59.79,244957.0,45.5382,45.7217,45.5305,45.7217,244957.0
2017-04-10 09:50:00,59.79,59.85,59.75,59.76,202293.0,45.7217,45.7676,45.6911,45.6987,202293.0
2017-04-10 09:55:00,59.77,59.84,59.77,59.83,255025.0,45.7064,45.7599,45.7064,45.7523,255025.0
2017-04-10 10:00:00,59.83,59.88,59.8,59.87,244008.0,45.7523,45.7905,45.7293,45.7829,244008.0
2017-04-10 10:05:00,59.87,59.98,59.86,59.94,266743.0,45.7829,45.867,45.7752,45.8364,266743.0
2017-04-10 10:10:00,59.94,59.98,59.89,59.97,238278.0,45.8364,45.867,45.7982,45.8593,238278.0
2017-04-10 10:15:00,59.97,59.97,59.86,59.86,237427.0,45.8593,45.8593,45.7752,45.7752,237427.0
2017-04-10 10:20:00,59.86,59.89,59.74,59.8,111421.0,45.7752,45.7982,45.6835,45.7293,111421.0
2017-04-10 10:25:00,59.8,59.81,59.74,59.76,108425.0,45.7293,45.737,45.6835,45.6987,108425.0
2017-04-10 10:30:00,59.77,59.83,59.71,59.77,140983.0,45.7064,45.7523,45.6605,45.7064,140983.0
2017-04-10 10:35:00,59.77,59.78,59.68,59.71,104282.0,45.7064,45.714,45.6376,45.6605,104282.0
2017-04-10 10:40:00,59.7,59.74,59.66,59.71,102909.0,45.6529,45.6835,45.6223,45.6605,102909.0
2017-04-10 10:45:00,59.71,59.74,59.69,59.71,68424.0,45.6605,45.6835,45.6452,45.6605,68424.0
2017-04-10 10:50:00,59.71,59.71,59.62,59.63,254155.0,45.6605,45.6605,45.5917,45.5993,254155.0
2017-04-10 10:55:00,59.63,59.65,59.52,59.52,164210.0,45.5993,45.6146,45.5152,45.5152,164210.0
2017-04-10 11:00:00,59.52,59.56,59.45,59.49,125318.0,45.5152,45.5458,45.4617,45.4923,125318.0
2017-04-10 11:05:00,59.5,59.5,59.4,59.44,118862.0,45.4999,45.4999,45.4235,45.454,118862.0
2017-04-10 11:10:00,59.44,59.54,59.43,59.54,119587.0,45.454,45.5305,45.4464,45.5305,119587.0
2017-04-10 11:15:00,59.53,59.59,59.49,59.54,115200.0,45.5229,45.5687,45.4923,45.5305,115200.0
2017-04-10 11:20:00,59.53,59.55,59.49,59.55,50459.0,45.5229,45.5382,45.4923,45.5382,50459.0
2017-04-10 11:25:00,59.55,59.56,59.47,59.49,79666.0,45.5382,45.5458,45.477,45.4923,79666.0
2017-04-10 11:30:00,59.49,59.52,59.31,59.32,229883.0,45.4923,45.5152,45.3546,45.3623,229883.0
2017-04-10 11:35:00,59.32,59.32,59.19,59.25,217663.0,45.3623,45.3623,45.2629,45.3087,217663.0
2017-04-10 11:40:00,59.25,59.26,59.13,59.23,200174.0,45.3087,45.3164,45.217,45.2935,200174.0
2017-04-10 11:45:00,59.23,59.32,59.2,59.31,104843.0,45.2935,45.3623,45.2705,45.3546,104843.0
2017-04-10 11:50:00,59.32,59.33,59.27,59.3,61091.0,45.3623,45.3699,45.324,45.347,61091.0
2017-04-10 11:55:00,59.31,59.31,59.23,59.25,82373.0,45.3546,45.3546,45.2935,45.3087,82373.0
2017-04-10 12:00:00,59.24,59.3,59.23,59.28,79595.0,45.3011,45.347,45.2935,45.3317,79595.0
2017-04-10 12:05:00,59.28,59.3,59.19,59.23,101213.0,45.3317,45.347,45.2629,45.2935,101213.0
2017-04-10 12:10:00,59.23,59.23,59.06,59.07,221096.0,45.2935,45.2935,45.1635,45.1711,221096.0
2017-04-10 12:15:00,59.06,59.15,59.05,59.09,151029.0,45.1635,45.2323,45.1558,45.1864,151029.0
2017-04-10 12:20:00,59.1,59.1,59.02,59.03,122064.0,45.194,45.194,45.1329,45.1405,122064.0
2017-04-10 12:25:00,59.02,59.11,58.98,59.09,141807.0,45.1329,45.2017,45.1023,45.1864,141807.0
2017-04-10 12:30:00,59.09,59.19,59.05,59.17,88333.0,45.1864,45.2629,45.1558,45.2476,88333.0
2017-04-10 12:35:00,59.16,59.26,59.14,59.25,190013.0,45.2399,45.3164,45.2246,45.3087,190013.0
2017-04-10 12:40:00,59.26,59.35,59.25,59.33,123123.0,45.3164,45.3852,45.3087,45.3699,123123.0
2017-04-10 12:45:00,59.33,59.42,59.3,59.4,129599.0,45.3699,45.4387,45.347,45.4235,129599.0
2017-04-10 12:50:00,59.4,59.46,59.39,59.44,80314.0,45.4235,45.4693,45.4158,45.454,80314.0
2017-04-10 12:55:00,59.45,59.48,59.42,59.44,97750.0,45.4617,45.4846,45.4387,45.454,97750.0
2017-04-10 13:00:00,59.43,59.48,59.39,59.46,117699.0,45.4464,45.4846,45.4158,45.4693,117699.0
2017-04-10 13:05:00,59.46,59.52,59.44,59.46,111553.0,45.4693,45.5152,45.454,45.4693,111553.0
2017-04-10 13:10:00,59.46,59.48,59.4,59.45,121894.0,45.4693,45.4846,45.4235,45.4617,121894.0
2017-04-10 13:15:00,59.46,59.46,59.4,59.41,204307.0,45.4693,45.4693,45.4235,45.4311,204307.0
2017-04-10 13:20:00,59.41,59.49,59.41,59.47,38940.0,45.4311,45.4923,45.4311,45.477,38940.0
2017-04-10 13:25:00,59.47,59.48,59.39,59.4,74150.0,45.477,45.4846,45.4158,45.4235,74150.0
2017-04-10 13:30:00,59.4,59.46,59.4,59.45,57348.0,45.4235,45.4693,45.4235,45.4617,57348.0
2017-04-10 13:35:00,59.45,59.53,59.44,59.51,117547.0,45.4617,45.5229,45.454,45.5076,117547.0
2017-04-10 13:40:00,59.51,59.52,59.47,59.47,129408.0,45.5076,45.5152,45.477,45.477,129408.0
2017-04-10 13:45:00,59.47,59.48,59.43,59.47,52715.0,45.477,45.4846,45.4464,45.477,52715.0
2017-04-10 13:50:00,59.46,59.47,59.39,59.43,86193.0,45.4693,45.477,45.4158,45.4464,86193.0
2017-04-10 13:55:00,59.44,59.49,59.44,59.48,56651.0,45.454,45.4923,45.454,45.4846,56651.0
2017-04-10 14:00:00,59.49,59.49,59.32,59.34,108080.0,45.4923,45.4923,45.3623,45.3776,108080.0
2017-04-10 14:05:00,59.34,59.39,59.34,59.36,83953.0,45.3776,45.4158,45.3776,45.3929,83953.0
2017-04-10 14:10:00,59.36,59.42,59.35,59.4,57343.0,45.3929,45.4387,45.3852,45.4235,57343.0
2017-04-10 14:15:00,59.4,59.42,59.37,59.38,40760.0,45.4235,45.4387,45.4005,45.4082,40760.0
2017-04-10 14:20:00,59.38,59.45,59.38,59.42,57282.0,45.4082,45.4617,45.4082,45.4387,57282.0
2017-04-10 14:25:00,59.42,59.44,59.36,59.38,72454.0,45.4387,45.454,45.3929,45.4082,72454.0
2017-04-10 14:30:00,59.37,59.42,59.35,59.39,173354.0,45.4005,45.4387,45.3852,45.4158,173354.0
2017-04-10 14:35:00,59.39,59.39,59.33,59.36,86755.0,45.4158,45.4158,45.3699,45.3929,86755.0
2017-04-10 14:40:00,59.35,59.44,59.32,59.44,60574.0,45.3852,45.454,45.3623,45.454,60574.0
2017-04-10 14:45:00,59.43,59.51,59.42,59.48,113561.0,45.4464,45.5076,45.4387,45.4846,113561.0
2017-04-10 14:50:00,59.47,59.47,59.43,59.45,87419.0,45.477,45.477,45.4464,45.4617,87419.0
2017-04-10 14:55:00,59.45,59.47,59.43,59.45,57433.0,45.4617,45.477,45.4464,45.4617,57433.0
2017-04-10 15:00:00,59.45,59.5,59.44,59.48,44540.0,45.4617,45.4999,45.454,45.4846,44540.0
2017-04-10 15:05:00,59.48,59.56,59.47,59.47,122773.0,45.4846,45.5458,45.477,45.477,122773.0
2017-04-10 15:10:00,59.47,59.5,59.44,59.44,68830.0,45.477,45.4999,45.454,45.454,68830.0
2017-04-10 15:15:00,59.44,59.48,59.39,59.41,66354.0,45.454,45.4846,45.4158,45.4311,66354.0
2017-04-10 15:20:00,59.41,59.41,59.29,59.35,276368.0,45.4311,45.4311,45.3393,45.3852,276368.0
2017-04-10 15:25:00,59.36,59.38,59.34,59.34,80668.0,45.3929,45.4082,45.3776,45.3776,80668.0
2017-04-10 15:30:00,59.34,59.35,59.25,59.32,158262.0,45.3776,45.3852,45.3087,45.3623,158262.0
2017-04-10 15:35:00,59.33,59.36,59.31,59.33,107249.0,45.3699,45.3929,45.3546,45.3699,107249.0
2017-04-10 15:40:00,59.34,59.34,59.2,59.22,174617.0,45.3776,45.3776,45.2705,45.2858,174617.0
2017-04-10 15:45:00,59.22,59.27,59.18,59.21,210267.0,45.2858,45.324,45.2552,45.2782,210267.0
2017-04-10 15:50:00,59.2,59.29,59.19,59.26,163582.0,45.2705,45.3393,45.2629,45.3164,163582.0
2017-04-10 15:55:00,59.25,59.29,59.21,59.28,461025.0,45.3087,45.3393,45.2782,45.3317,461025.0
2017-04-11 09:30:00,58.68,58.8,58.59,58.71,699341.0,44.8729,44.9646,44.804,44.8958,699341.0
2017-04-11 09:35:00,58.68,58.83,58.64,58.69,358864.0,44.8729,44.9876,44.8423,44.8805,358864.0
2017-04-11 09:40:00,58.69,58.69,58.48,58.54,318241.0,44.8805,44.8805,44.7199,44.7658,318241.0
2017-04-11 09:45:00,58.55,58.62,58.51,58.59,479375.0,44.7735,44.827,44.7429,44.804,479375.0
2017-04-11 09:50:00,58.6,58.81,58.56,58.71,427621.0,44.8117,44.9723,44.7811,44.8958,427621.0
2017-04-11 09:55:00,58.7,58.79,58.64,58.79,302624.0,44.8882,44.957,44.8423,44.957,302624.0
2017-04-11 10:00:00,58.79,59.03,58.78,59.02,229274.0,44.957,45.1405,44.9493,45.1329,229274.0
2017-04-11 10:05:00,59.01,59.04,58.86,58.89,178314.0,45.1252,45.1482,45.0105,45.0335,178314.0
2017-04-11 10:10:00,58.89,58.94,58.8,58.83,139826.0,45.0335,45.0717,44.9646,44.9876,139826.0
2017-04-11 10:15:00,58.83,58.84,58.62,58.68,325065.0,44.9876,44.9952,44.827,44.8729,325065.0
2017-04-11 10:20:00,58.68,58.68,58.58,58.64,221535.0,44.8729,44.8729,44.7964,44.8423,221535.0
2017-04-11 10:25:00,58.64,58.65,58.57,58.57,387867.0,44.8423,44.8499,44.7887,44.7887,387867.0
2017-04-11 10:30:00,58.58,58.58,58.34,58.41,504944.0,44.7964,44.7964,44.6129,44.6664,504944.0
2017-04-11 10:35:00,58.4,58.55,58.35,58.54,329904.0,44.6587,44.7735,44.6205,44.7658,329904.0
2017-04-11 10:40:00,58.54,58.55,58.32,58.46,236808.0,44.7658,44.7735,44.5976,44.7046,236808.0
2017-04-11 10:45:00,58.46,58.47,58.33,58.33,155754.0,44.7046,44.7123,44.6052,44.6052,155754.0
2017-04-11 10:50:00,58.33,58.34,58.16,58.24,445046.0,44.6052,44.6129,44.4752,44.5364,445046.0
2017-04-11 10:55:00,58.25,58.26,58.08,58.25,348043.0,44.544,44.5517,44.414,44.544,348043.0
2017-04-11 11:00:00,58.25,58.44,58.13,58.43,255641.0,44.544,44.6893,44.4523,44.6817,255641.0
2017-04-11 11:05:00,58.43,58.5,58.38,58.42,262478.0,44.6817,44.7352,44.6435,44.674,262478.0
2017-04-11 11:10:00,58.42,58.49,58.32,58.33,245539.0,44.674,44.7276,44.5976,44.6052,245539.0
2017-04-11 11:15:00,58.34,58.41,58.24,58.36,197741.0,44.6129,44.6664,44.5364,44.6282,197741.0
2017-04-11 11:20:00,58.36,58.54,58.34,58.48,233706.0,44.6282,44.7658,44.6129,44.7199,233706.0
2017-04-11 11:25:00,58.49,58.52,58.38,58.52,112763.0,44.7276,44.7505,44.6435,44.7505,112763.0
2017-04-11 11:30:00,58.52,58.59,58.47,58.54,113575.0,44.7505,44.804,44.7123,44.7658,113575.0
2017-04-11 11:35:00,58.54,58.7,58.54,58.68,237666.0,44.7658,44.8882,44.7658,44.8729,237666.0
2017-04-11 11:40:00,58.68,58.68,58.52,58.57,111424.0,44.8729,44.8729,44.7505,44.7887,111424.0
2017-04-11 11:45:00,58.58,58.68,58.51,58.64,129266.0,44.7964,44.8729,44.7429,44.8423,129266.0
2017-04-11 11:50:00,58.63,58.7,58.61,58.64,105321.0,44.8346,44.8882,44.8193,44.8423,105321.0
2017-04-11 11:55:00,58.64,58.69,58.58,58.6,95276.0,44.8423,44.8805,44.7964,44.8117,95276.0
2017-04-11 12:00:00,58.61,58.61,58.47,58.5,86063.0,44.8193,44.8193,44.7123,44.7352,86063.0
2017-04-11 12:05:00,58.5,58.59,58.5,58.58,53300.0,44.7352,44.804,44.7352,44.7964,53300.0
2017-04-11 12:10:00,58.58,58.69,58.56,58.68,78624.0,44.7964,44.8805,44.7811,44.8729,78624.0
2017-04-11 12:15:00,58.69,58.76,58.65,58.74,117751.0,44.8805,44.934,44.8499,44.9187,117751.0
2017-04-11 12:20:00,58.74,58.8,58.72,58.75,141995.0,44.9187,44.9646,44.9035,44.9264,141995.0
2017-04-11 12:25:00,58.75,58.8,58.71,58.8,72435.0,44.9264,44.9646,44.8958,44.9646,72435.0
2017-04-11 12:30:00,58.8,58.84,58.7,58.75,94554.0,44.9646,44.9952,44.8882,44.9264,94554.0
2017-04-11 12:35:00,58.75,58.85,58.75,58.8,85387.0,44.9264,45.0029,44.9264,44.9646,85387.0
2017-04-11 12:40:00,58.8,58.8,58.68,58.72,64095.0,44.9646,44.9646,44.8729,44.9035,64095.0
2017-04-11 12:45:00,58.72,58.74,58.7,58.73,49285.0,44.9035,44.9187,44.8882,44.9111,49285.0
2017-04-11 12:50:00,58.72,58.85,58.72,58.85,58817.0,44.9035,45.0029,44.9035,45.0029,58817.0
2017-04-11 12:55:00,58.85,58.85,58.78,58.79,66378.0,45.0029,45.0029,44.9493,44.957,66378.0
2017-04-11 13:00:00,58.8,58.93,58.8,58.9,87027.0,44.9646,45.064,44.9646,45.0411,87027.0
2017-04-11 13:05:00,58.91,58.99,58.9,58.93,101662.0,45.0487,45.1099,45.0411,45.064,101662.0
2017-04-11 13:10:00,58.94,58.95,58.84,58.85,55485.0,45.0717,45.0793,44.9952,45.0029,55485.0
2017-04-11 13:15:00,58.86,58.87,58.82,58.85,74755.0,45.0105,45.0182,44.9799,45.0029,74755.0
2017-04-11 13:20:00,58.85,58.92,58.8,58.8,64988.0,45.0029,45.0564,44.9646,44.9646,64988.0
2017-04-11 13:25:00,58.8,58.85,58.79,58.82,94474.0,44.9646,45.0029,44.957,44.9799,94474.0
2017-04-11 13:30:00,58.82,58.86,58.77,58.79,64662.0,44.9799,45.0105,44.9417,44.957,64662.0
2017-04-11 13:35:00,58.78,58.84,58.76,58.81,108881.0,44.9493,44.9952,44.934,44.9723,108881.0
2017-04-11 13:40:00,58.82,58.83,58.65,58.65,90776.0,44.9799,44.9876,44.8499,44.8499,90776.0
2017-04-11 13:45:00,58.65,58.71,58.63,58.64,109383.0,44.8499,44.8958,44.8346,44.8423,109383.0
2017-04-11 13:50:00,58.65,58.72,58.64,58.72,57344.0,44.8499,44.9035,44.8423,44.9035,57344.0
2017-04-11 13:55:00,58.72,58.72,58.63,58.71,81951.0,44.9035,44.9035,44.8346,44.8958,81951.0
2017-04-11 14:00:00,58.7,58.74,58.67,58.68,89848.0,44.8882,44.9187,44.8652,44.8729,89848.0
2017-04-11 14:05:00,58.69,58.74,58.68,58.74,86571.0,44.8805,44.9187,44.8729,44.9187,86571.0
2017-04-11 14:10:00,58.74,58.75,58.59,58.71,188430.0,44.9187,44.9264,44.804,44.8958,188430.0
2017-04-11 14:15:00,58.72,58.75,58.69,58.71,136648.0,44.9035,44.9264,44.8805,44.8958,136648.0
2017-04-11 14:20:00,58.71,58.76,58.68,58.71,83426.0,44.8958,44.934,44.8729,44.8958,83426.0
2017-04-11 14:25:00,58.7,58.76,58.7,58.75,76020.0,44.8882,44.934,44.8882,44.9264,76020.0
2017-04-11 14:30:00,58.74,58.78,58.7,58.77,96107.0,44.9187,44.9493,44.8882,44.9417,96107.0
2017-04-11 14:35:00,58.77,58.84,58.76,58.8,77865.0,44.9417,44.9952,44.934,44.9646,77865.0
2017-04-11 14:40:00,58.81,58.81,58.71,58.72,67394.0,44.9723,44.9723,44.8958,44.9035,67394.0
2017-04-11 14:45:00,58.72,58.85,58.71,58.85,97399.0,44.9035,45.0029,44.8958,45.0029,97399.0
2017-04-11 14:50:00,58.85,58.91,58.79,58.91,130100.0,45.0029,45.0487,44.957,45.0487,130100.0
2017-04-11 14:55:00,58.9,58.92,58.83,58.87,76676.0,45.0411,45.0564,44.9876,45.0182,76676.0
2017-04-11 15:00:00,58.87,58.9,58.83,58.83,172521.0,45.0182,45.0411,44.9876,44.9876,172521.0
2017-04-11 15:05:00,58.83,58.83,58.74,58.78,109247.0,44.9876,44.9876,44.9187,44.9493,109247.0
2017-04-11 15:10:00,58.78,58.81,58.73,58.74,90158.0,44.9493,44.9723,44.9111,44.9187,90158.0
2017-04-11 15:15:00,58.74,58.79,58.67,58.78,316955.0,44.9187,44.957,44.8652,44.9493,316955.0
2017-04-11 15:20:00,58.79,58.84,58.76,58.77,120752.0,44.957,44.9952,44.934,44.9417,120752.0
2017-04-11 15:25:00,58.78,58.85,58.77,58.83,95543.0,44.9493,45.0029,44.9417,44.9876,95543.0
2017-04-11 15:30:00,58.83,58.88,58.79,58.86,151828.0,44.9876,45.0258,44.957,45.0105,151828.0
2017-04-11 15:35:00,58.86,58.93,58.84,58.89,176385.0,45.0105,45.064,44.9952,45.0335,176385.0
2017-04-11 15:40:00,58.9,58.91,58.84,58.86,159826.0,45.0411,45.0487,44.9952,45.0105,159826.0
2017-04-11 15:45:00,58.86,58.9,58.83,58.9,249547.0,45.0105,45.0411,44.9876,45.0411,249547.0
2017-04-11 15:50:00,58.9,58.94,58.89,58.9,331162.0,45.0411,45.0717,45.0335,45.0411,331162.0
2017-04-11 15:55:00,58.9,59.05,58.88,59.04,487007.0,45.0411,45.1558,45.0258,45.1482,487007.0
2017-04-12 09:30:00,59.09,59.11,58.61,58.8,573865.0,45.1864,45.2017,44.8193,44.9646,573865.0
2017-04-12 09:35:00,58.81,58.98,58.71,58.94,221923.0,44.9723,45.1023,44.8958,45.0717,221923.0
2017-04-12 09:40:00,58.94,59.07,58.91,59.05,186524.0,45.0717,45.1711,45.0487,45.1558,186524.0
2017-04-12 09:45:00,59.06,59.13,58.9,58.93,176483.0,45.1635,45.217,45.0411,45.064,176483.0
2017-04-12 09:50:00,58.93,58.99,58.87,58.95,214202.0,45.064,45.1099,45.0182,45.0793,214202.0
2017-04-12 09:55:00,58.93,58.94,58.79,58.84,128400.0,45.064,45.0717,44.957,44.9952,128400.0
2017-04-12 10:00:00,58.83,58.87,58.68,58.76,249573.0,44.9876,45.0182,44.8729,44.934,249573.0
2017-04-12 10:05:00,58.75,58.85,58.7,58.79,138472.0,44.9264,45.0029,44.8882,44.957,138472.0
2017-04-12 10:10:00,58.8,58.81,58.68,58.77,104972.0,44.9646,44.9723,44.8729,44.9417,104972.0
2017-04-12 10:15:00,58.77,58.86,58.76,58.77,194951.0,44.9417,45.0105,44.934,44.9417,194951.0
2017-04-12 10:20:00,58.78,58.82,58.71,58.77,136287.0,44.9493,44.9799,44.8958,44.9417,136287.0
2017-04-12 10:25:00,58.77,58.77,58.63,58.67,147034.0,44.9417,44.9417,44.8346,44.8652,147034.0
2017-04-12 10:30:00,58.68,58.77,58.65,58.72,186509.0,44.8729,44.9417,44.8499,44.9035,186509.0
2017-04-12 10:35:00,58.71,58.78,58.58,58.63,260046.0,44.8958,44.9493,44.7964,44.8346,260046.0
2017-04-12 10:40:00,58.62,58.64,58.56,58.58,153363.0,44.827,44.8423,44.7811,44.7964,153363.0
2017-04-12 10:45:00,58.58,58.6,58.44,58.45,250255.0,44.7964,44.8117,44.6893,44.697,250255.0
2017-04-12 10:50:00,58.45,58.46,58.37,58.46,207804.0,44.697,44.7046,44.6358,44.7046,207804.0
2017-04-12 10:55:00,58.47,58.55,58.46,58.53,202473.0,44.7123,44.7735,44.7046,44.7582,202473.0
2017-04-12 11:00:00,58.52,58.56,58.49,58.51,140424.0,44.7505,44.7811,44.7276,44.7429,140424.0
2017-04-12 11:05:00,58.51,58.63,58.49,58.58,238397.0,44.7429,44.8346,44.7276,44.7964,238397.0
2017-04-12 11:10:00,58.57,58.6,58.51,58.54,118298.0,44.7887,44.8117,44.7429,44.7658,118298.0
2017-04-12 11:15:00,58.54,58.64,58.54,58.64,84631.0,44.7658,44.8423,44.7658,44.8423,84631.0
2017-04-12 11:20:00,58.63,58.66,58.53,58.58,139546.0,44.8346,44.8576,44.7582,44.7964,139546.0
2017-04-12 11:25:00,58.57,58.63,58.55,58.6,112013.0,44.7887,44.8346,44.7735,44.8117,112013.0
2017-04-12 11:30:00,58.59,58.6,58.52,58.55,148114.0,44.804,44.8117,44.7505,44.7735,148114.0
2017-04-12 11:35:00,58.55,58.56,58.37,58.41,184028.0,44.7735,44.7811,44.6358,44.6664,184028.0
2017-04-12 11:40:00,58.42,58.52,58.39,58.4,241281.0,44.674,44.7505,44.6511,44.6587,241281.0
2017-04-12 11:45:00,58.4,58.43,58.35,58.36,194106.0,44.6587,44.6817,44.6205,44.6282,194106.0
2017-04-12 11:50:00,58.36,58.36,58.27,58.28,161780.0,44.6282,44.6282,44.5593,44.567,161780.0
2017-04-12 11:55:00,58.28,58.43,58.27,58.43,231523.0,44.567,44.6817,44.5593,44.6817,231523.0
2017-04-12 12:00:00,58.43,58.44,58.35,58.36,296595.0,44.6817,44.6893,44.6205,44.6282,296595.0
2017-04-12 12:05:00,58.35,58.43,58.34,58.38,139016.0,44.6205,44.6817,44.6129,44.6435,139016.0
2017-04-12 12:10:00,58.38,58.5,58.37,58.5,141298.0,44.6435,44.7352,44.6358,44.7352,141298.0
2017-04-12 12:15:00,58.5,58.53,58.47,58.52,129305.0,44.7352,44.7582,44.7123,44.7505,129305.0
2017-04-12 12:20:00,58.51,58.58,58.46,58.47,236512.0,44.7429,44.7964,44.7046,44.7123,236512.0
2017-04-12 12:25:00,58.47,58.51,58.41,58.44,188615.0,44.7123,44.7429,44.6664,44.6893,188615.0
2017-04-12 12:30:00,58.44,58.51,58.42,58.47,79336.0,44.6893,44.7429,44.674,44.7123,79336.0
2017-04-12 12:35:00,58.47,58.53,58.45,58.47,89976.0,44.7123,44.7582,44.697,44.7123,89976.0
2017-04-12 12:40:00,58.48,58.51,58.45,58.5,73025.0,44.7199,44.7429,44.697,44.7352,73025.0
2017-04-12 12:45:00,58.5,58.54,58.47,58.47,65871.0,44.7352,44.7658,44.7123,44.7123,65871.0
2017-04-12 12:50:00,58.48,58.49,58.37,58.4,106670.0,44.7199,44.7276,44.6358,44.6587,106670.0
2017-04-12 12:55:00,58.4,58.44,58.36,58.43,82961.0,44.6587,44.6893,44.6282,44.6817,82961.0
2017-04-12 13:00:00,58.42,58.57,58.42,58.53,135284.0,44.674,44.7887,44.674,44.7582,135284.0
2017-04-12 13:05:00,58.53,58.64,58.49,58.6,123884.0,44.7582,44.8423,44.7276,44.8117,123884.0
2017-04-12 13:10:00,58.61,58.68,58.6,58.63,110193.0,44.8193,44.8729,44.8117,44.8346,110193.0
2017-04-12 13:15:00,58.64,58.66,58.61,58.63,84079.0,44.8423,44.8576,44.8193,44.8346,84079.0
2017-04-12 13:20:00,58.63,58.69,58.58,58.68,76729.0,44.8346,44.8805,44.7964,44.8729,76729.0
2017-04-12 13:25:00,58.68,58.71,58.65,58.69,65172.0,44.8729,44.8958,44.8499,44.8805,65172.0
2017-04-12 13:30:00,58.69,58.69,58.59,58.68,85587.0,44.8805,44.8805,44.804,44.8729,85587.0
2017-04-12 13:35:00,58.68,58.83,58.67,58.83,184081.0,44.8729,44.9876,44.8652,44.9876,184081.0
2017-04-12 13:40:00,58.82,58.88,58.79,58.87,120744.0,44.9799,45.0258,44.957,45.0182,120744.0
2017-04-12 13:45:00,58.88,58.93,58.82,58.93,108089.0,45.0258,45.064,44.9799,45.064,108089.0
2017-04-12 13:50:00,58.93,58.94,58.81,58.83,137522.0,45.064,45.0717,44.9723,44.9876,137522.0
2017-04-12 13:55:00,58.84,58.92,58.8,58.91,249159.0,44.9952,45.0564,44.9646,45.0487,249159.0
2017-04-12 14:00:00,58.92,58.92,58.83,58.84,93737.0,45.0564,45.0564,44.9876,44.9952,93737.0
2017-04-12 14:05:00,58.84,58.9,58.83,58.88,92414.0,44.9952,45.0411,44.9876,45.0258,92414.0
2017-04-12 14:10:00,58.87,58.89,58.84,58.87,110611.0,45.0182,45.0335,44.9952,45.0182,110611.0
2017-04-12 14:15:00,58.86,58.93,58.85,58.91,104599.0,45.0105,45.064,45.0029,45.0487,104599.0
2017-04-12 14:20:00,58.91,58.94,58.89,58.91,128643.0,45.0487,45.0717,45.0335,45.0487,128643.0
2017-04-12 14:25:00,58.91,58.94,58.87,58.92,103489.0,45.0487,45.0717,45.0182,45.0564,103489.0
2017-04-12 14:30:00,58.92,58.93,58.87,58.9,108541.0,45.0564,45.064,45.0182,45.0411,108541.0
2017-04-12 14:35:00,58.9,58.9,58.8,58.8,151735.0,45.0411,45.0411,44.9646,44.9646,151735.0
2017-04-12 14:40:00,58.81,58.81,58.75,58.76,150304.0,44.9723,44.9723,44.9264,44.934,150304.0
2017-04-12 14:45:00,58.75,58.77,58.73,58.76,107613.0,44.9264,44.9417,44.9111,44.934,107613.0
2017-04-12 14:50:00,58.76,58.85,58.74,58.8,172557.0,44.934,45.0029,44.9187,44.9646,172557.0
2017-04-12 14:55:00,58.8,58.82,58.72,58.73,158642.0,44.9646,44.9799,44.9035,44.9111,158642.0
2017-04-12 15:00:00,58.74,58.8,58.72,58.78,91266.0,44.9187,44.9646,44.9035,44.9493,91266.0
2017-04-12 15:05:00,58.77,58.78,58.71,58.75,88588.0,44.9417,44.9493,44.8958,44.9264,88588.0
2017-04-12 15:10:00,58.75,58.79,58.66,58.72,133816.0,44.9264,44.957,44.8576,44.9035,133816.0
2017-04-12 15:15:00,58.72,58.75,58.52,58.54,295685.0,44.9035,44.9264,44.7505,44.7658,295685.0
2017-04-12 15:20:00,58.53,58.75,58.53,58.68,309134.0,44.7582,44.9264,44.7582,44.8729,309134.0
2017-04-12 15:25:00,58.67,58.69,58.57,58.58,118887.0,44.8652,44.8805,44.7887,44.7964,118887.0
2017-04-12 15:30:00,58.59,58.69,58.59,58.69,199525.0,44.804,44.8805,44.804,44.8805,199525.0
2017-04-12 15:35:00,58.69,58.7,58.62,58.63,167993.0,44.8805,44.8882,44.827,44.8346,167993.0
2017-04-12 15:40:00,58.63,58.66,58.53,58.55,250957.0,44.8346,44.8576,44.7582,44.7735,250957.0
2017-04-12 15:45:00,58.55,58.61,58.5,58.53,239655.0,44.7735,44.8193,44.7352,44.7582,239655.0
2017-04-12 15:50:00,58.52,58.58,58.44,58.45,552473.0,44.7505,44.7964,44.6893,44.697,552473.0
2017-04-12 15:55:00,58.46,58.55,58.45,58.5,818477.0,44.7046,44.7735,44.697,44.7352,818477.0
2017-04-13 09:30:00,58.29,58.33,57.68,58.1,1171875.0,44.5746,44.6052,44.1082,44.4293,1171875.0
2017-04-13 09:35:00,58.14,58.61,57.99,58.57,665615.0,44.4599,44.8193,44.3452,44.7887,665615.0
2017-04-13 09:40:00,58.56,58.92,58.5,58.88,797149.0,44.7811,45.0564,44.7352,45.0258,797149.0
2017-04-13 09:45:00,58.88,59.08,58.81,59.02,724077.0,45.0258,45.1787,44.9723,45.1329,724077.0
2017-04-13 09:50:00,59.02,59.06,58.91,58.99,603641.0,45.1329,45.1635,45.0487,45.1099,603641.0
2017-04-13 09:55:00,59.0,59.17,58.96,59.05,562342.0,45.1176,45.2476,45.087,45.1558,562342.0
2017-04-13 10:00:00,59.03,59.45,59.01,59.45,856716.0,45.1405,45.4617,45.1252,45.4617,856716.0
2017-04-13 10:05:00,59.45,59.58,59.38,59.57,730177.0,45.4617,45.5611,45.4082,45.5535,730177.0
2017-04-13 10:10:00,59.57,59.67,59.42,59.46,574595.0,45.5535,45.6299,45.4387,45.4693,574595.0
2017-04-13 10:15:00,59.46,59.73,59.42,59.56,599099.0,45.4693,45.6758,45.4387,45.5458,599099.0
2017-04-13 10:20:00,59.56,59.58,59.28,59.53,635057.0,45.5458,45.5611,45.3317,45.5229,635057.0
2017-04-13 10:25:00,59.53,59.53,59.33,59.38,302858.0,45.5229,45.5229,45.3699,45.4082,302858.0
2017-04-13 10:30:00,59.38,59.45,59.36,59.41,342175.0,45.4082,45.4617,45.3929,45.4311,342175.0
2017-04-13 10:35:00,59.42,59.43,59.17,59.3,487775.0,45.4387,45.4464,45.2476,45.347,487775.0
2017-04-13 10:40:00,59.3,59.47,59.27,59.46,261420.0,45.347,45.477,45.324,45.4693,261420.0
2017-04-13 10:45:00,59.46,59.53,59.36,59.38,332581.0,45.4693,45.5229,45.3929,45.4082,332581.0
2017-04-13 10:50:00,59.38,59.52,59.33,59.52,201477.0,45.4082,45.5152,45.3699,45.5152,201477.0
2017-04-13 10:55:00,59.53,59.53,59.37,59.38,181386.0,45.5229,45.5229,45.4005,45.4082,181386.0
2017-04-13 11:00:00,59.38,59.49,59.34,59.48,203234.0,45.4082,45.4923,45.3776,45.4846,203234.0
2017-04-13 11:05:00,59.46,59.46,59.34,59.35,190534.0,45.4693,45.4693,45.3776,45.3852,190534.0
2017-04-13 11:10:00,59.34,59.36,59.18,59.19,195427.0,45.3776,45.3929,45.2552,45.2629,195427.0
2017-04-13 11:15:00,59.19,59.21,59.05,59.07,337807.0,45.2629,45.2782,45.1558,45.1711,337807.0
2017-04-13 11:20:00,59.07,59.16,59.04,59.08,252250.0,45.1711,45.2399,45.1482,45.1787,252250.0
2017-04-13 11:25:00,59.07,59.21,59.07,59.17,182921.0,45.1711,45.2782,45.1711,45.2476,182921.0
2017-04-13 11:30:00,59.16,59.19,59.12,59.18,107195.0,45.2399,45.2629,45.2093,45.2552,107195.0
2017-04-13 11:35:00,59.18,59.19,59.02,59.04,125634.0,45.2552,45.2629,45.1329,45.1482,125634.0
2017-04-13 11:40:00,59.05,59.15,59.04,59.12,126664.0,45.1558,45.2323,45.1482,45.2093,126664.0
2017-04-13 11:45:00,59.11,59.16,59.09,59.1,180969.0,45.2017,45.2399,45.1864,45.194,180969.0
2017-04-13 11:50:00,59.1,59.19,59.09,59.17,109674.0,45.194,45.2629,45.1864,45.2476,109674.0
2017-04-13 11:55:00,59.18,59.19,59.08,59.11,221497.0,45.2552,45.2629,45.1787,45.2017,221497.0
2017-04-13 12:00:00,59.11,59.14,59.01,59.06,207709.0,45.2017,45.2246,45.1252,45.1635,207709.0
2017-04-13 12:05:00,59.05,59.05,58.73,58.8,535384.0,45.1558,45.1558,44.9111,44.9646,535384.0
2017-04-13 12:10:00,58.79,58.81,58.61,58.75,375794.0,44.957,44.9723,44.8193,44.9264,375794.0
2017-04-13 12:15:00,58.75,58.75,58.52,58.55,352238.0,44.9264,44.9264,44.7505,44.7735,352238.0
2017-04-13 12:20:00,58.56,58.57,58.38,58.39,403663.0,44.7811,44.7887,44.6435,44.6511,403663.0
2017-04-13 12:25:00,58.4,58.46,58.33,58.39,639772.0,44.6587,44.7046,44.6052,44.6511,639772.0
2017-04-13 12:30:00,58.38,58.59,58.35,58.56,332696.0,44.6435,44.804,44.6205,44.7811,332696.0
2017-04-13 12:35:00,58.56,58.65,58.47,58.56,496068.0,44.7811,44.8499,44.7123,44.7811,496068.0
2017-04-13 12:40:00,58.57,58.58,58.33,58.4,331668.0,44.7887,44.7964,44.6052,44.6587,331668.0
2017-04-13 12:45:00,58.39,58.39,58.21,58.22,197525.0,44.6511,44.6511,44.5135,44.5211,197525.0
2017-04-13 12:50:00,58.22,58.43,58.22,58.32,192685.0,44.5211,44.6817,44.5211,44.5976,192685.0
2017-04-13 12:55:00,58.32,58.34,58.17,58.19,311017.0,44.5976,44.6129,44.4829,44.4982,311017.0
2017-04-13 13:00:00,58.2,58.26,58.14,58.2,213046.0,44.5058,44.5517,44.4599,44.5058,213046.0
2017-04-13 13:05:00,58.21,58.22,58.05,58.2,282372.0,44.5135,44.5211,44.3911,44.5058,282372.0
2017-04-13 13:10:00,58.21,58.27,58.16,58.23,216829.0,44.5135,44.5593,44.4752,44.5287,216829.0
2017-04-13 13:15:00,58.23,58.41,58.19,58.39,208092.0,44.5287,44.6664,44.4982,44.6511,208092.0
2017-04-13 13:20:00,58.4,58.4,58.19,58.24,384150.0,44.6587,44.6587,44.4982,44.5364,384150.0
2017-04-13 13:25:00,58.24,58.39,58.23,58.39,341292.0,44.5364,44.6511,44.5287,44.6511,341292.0
2017-04-13 13:30:00,58.39,58.43,58.34,58.4,755488.0,44.6511,44.6817,44.6129,44.6587,755488.0
2017-04-13 13:35:00,58.39,58.4,58.27,58.34,234093.0,44.6511,44.6587,44.5593,44.6129,234093.0
2017-04-13 13:40:00,58.33,58.35,58.19,58.24,310433.0,44.6052,44.6205,44.4982,44.5364,310433.0
2017-04-13 13:45:00,58.23,58.25,58.03,58.03,236784.0,44.5287,44.544,44.3758,44.3758,236784.0
2017-04-13 13:50:00,58.04,58.13,58.03,58.11,371737.0,44.3835,44.4523,44.3758,44.437,371737.0
2017-04-13 13:55:00,58.12,58.17,58.09,58.1,159431.0,44.4446,44.4829,44.4217,44.4293,159431.0
2017-04-13 14:00:00,58.1,58.14,57.95,58.04,298874.0,44.4293,44.4599,44.3146,44.3835,298874.0
2017-04-13 14:05:00,58.04,58.21,58.0,58.2,251590.0,44.3835,44.5135,44.3529,44.5058,251590.0
2017-04-13 14:10:00,58.18,58.23,58.12,58.15,162849.0,44.4905,44.5287,44.4446,44.4676,162849.0
2017-04-13 14:15:00,58.15,58.21,58.1,58.2,152021.0,44.4676,44.5135,44.4293,44.5058,152021.0
2017-04-13 14:20:00,58.2,58.27,58.13,58.18,241442.0,44.5058,44.5593,44.4523,44.4905,241442.0
2017-04-13 14:25:00,58.19,58.25,58.17,58.2,176052.0,44.4982,44.544,44.4829,44.5058,176052.0
2017-04-13 14:30:00,58.21,58.29,58.18,58.24,178853.0,44.5135,44.5746,44.4905,44.5364,178853.0
2017-04-13 14:35:00,58.24,58.25,58.11,58.12,144412.0,44.5364,44.544,44.437,44.4446,144412.0
2017-04-13 14:40:00,58.12,58.17,58.04,58.11,373257.0,44.4446,44.4829,44.3835,44.437,373257.0
2017-04-13 14:45:00,58.11,58.23,58.1,58.21,242611.0,44.437,44.5287,44.4293,44.5135,242611.0
2017-04-13 14:50:00,58.2,58.22,58.16,58.19,227916.0,44.5058,44.5211,44.4752,44.4982,227916.0
2017-04-13 14:55:00,58.2,58.37,58.19,58.37,199954.0,44.5058,44.6358,44.4982,44.6358,199954.0
2017-04-13 15:00:00,58.36,58.37,58.31,58.34,179659.0,44.6282,44.6358,44.5899,44.6129,179659.0
2017-04-13 15:05:00,58.34,58.36,58.29,58.3,252160.0,44.6129,44.6282,44.5746,44.5823,252160.0
2017-04-13 15:10:00,58.3,58.32,58.25,58.28,522268.0,44.5823,44.5976,44.544,44.567,522268.0
2017-04-13 15:15:00,58.27,58.28,58.19,58.24,442654.0,44.5593,44.567,44.4982,44.5364,442654.0
2017-04-13 15:20:00,58.24,58.28,58.22,58.25,605127.0,44.5364,44.567,44.5211,44.544,605127.0
2017-04-13 15:25:00,58.25,58.26,58.2,58.21,177769.0,44.544,44.5517,44.5058,44.5135,177769.0
2017-04-13 15:30:00,58.21,58.26,58.16,58.17,223773.0,44.5135,44.5517,44.4752,44.4829,223773.0
2017-04-13 15:35:00,58.18,58.23,58.15,58.2,718482.0,44.4905,44.5287,44.4676,44.5058,718482.0
2017-04-13 15:40:00,58.19,58.2,58.11,58.15,517948.0,44.4982,44.5058,44.437,44.4676,517948.0
2017-04-13 15:45:00,58.16,58.31,58.15,58.3,670321.0,44.4752,44.5899,44.4676,44.5823,670321.0
2017-04-13 15:50:00,58.29,58.29,58.13,58.17,682943.0,44.5746,44.5746,44.4523,44.4829,682943.0
2017-04-13 15:55:00,58.17,58.18,58.0,58.04,1187549.0,44.4829,44.4905,44.3529,44.3835,1187549.0
2017-04-17 09:30:00,58.33,58.55,58.28,58.37,448552.0,44.6052,44.7735,44.567,44.6358,448552.0
2017-04-17 09:35:00,58.37,58.39,58.09,58.15,279632.0,44.6358,44.6511,44.4217,44.4676,279632.0
2017-04-17 09:40:00,58.16,58.17,57.92,58.08,299722.0,44.4752,44.4829,44.2917,44.414,299722.0
2017-04-17 09:45:00,58.07,58.27,58.06,58.24,268350.0,44.4064,44.5593,44.3987,44.5364,268350.0
2017-04-17 09:50:00,58.24,58.32,58.2,58.3,204028.0,44.5364,44.5976,44.5058,44.5823,204028.0
2017-04-17 09:55:00,58.3,58.32,58.23,58.29,155813.0,44.5823,44.5976,44.5287,44.5746,155813.0
2017-04-17 10:00:00,58.3,58.34,58.22,58.3,233162.0,44.5823,44.6129,44.5211,44.5823,233162.0
2017-04-17 10:05:00,58.3,58.34,58.16,58.23,172561.0,44.5823,44.6129,44.4752,44.5287,172561.0
2017-04-17 10:10:00,58.24,58.27,58.17,58.23,117177.0,44.5364,44.5593,44.4829,44.5287,117177.0
2017-04-17 10:15:00,58.24,58.36,58.23,58.33,309898.0,44.5364,44.6282,44.5287,44.6052,309898.0
2017-04-17 10:20:00,58.33,58.35,58.28,58.32,83263.0,44.6052,44.6205,44.567,44.5976,83263.0
2017-04-17 10:25:00,58.32,58.32,58.12,58.13,148866.0,44.5976,44.5976,44.4446,44.4523,148866.0
2017-04-17 10:30:00,58.13,58.24,58.12,58.2,118273.0,44.4523,44.5364,44.4446,44.5058,118273.0
2017-04-17 10:35:00,58.2,58.21,58.06,58.11,176157.0,44.5058,44.5135,44.3987,44.437,176157.0
2017-04-17 10:40:00,58.12,58.16,58.07,58.07,114761.0,44.4446,44.4752,44.4064,44.4064,114761.0
2017-04-17 10:45:00,58.08,58.15,58.05,58.08,114809.0,44.414,44.4676,44.3911,44.414,114809.0
2017-04-17 10:50:00,58.08,58.2,58.06,58.18,200532.0,44.414,44.5058,44.3987,44.4905,200532.0
2017-04-17 10:55:00,58.19,58.26,58.19,58.22,126129.0,44.4982,44.5517,44.4982,44.5211,126129.0
2017-04-17 11:00:00,58.23,58.35,58.22,58.35,117701.0,44.5287,44.6205,44.5211,44.6205,117701.0
2017-04-17 11:05:00,58.36,58.39,58.27,58.39,147202.0,44.6282,44.6511,44.5593,44.6511,147202.0
2017-04-17 11:10:00,58.39,58.41,58.31,58.34,216561.0,44.6511,44.6664,44.5899,44.6129,216561.0
2017-04-17 11:15:00,58.34,58.4,58.29,58.39,124685.0,44.6129,44.6587,44.5746,44.6511,124685.0
2017-04-17 11:20:00,58.39,58.45,58.37,58.44,127787.0,44.6511,44.697,44.6358,44.6893,127787.0
2017-04-17 11:25:00,58.45,58.46,58.39,58.46,106863.0,44.697,44.7046,44.6511,44.7046,106863.0
2017-04-17 11:30:00,58.46,58.47,58.36,58.43,88806.0,44.7046,44.7123,44.6282,44.6817,88806.0
2017-04-17 11:35:00,58.44,58.54,58.43,58.5,211975.0,44.6893,44.7658,44.6817,44.7352,211975.0
2017-04-17 11:40:00,58.49,58.54,58.36,58.36,139129.0,44.7276,44.7658,44.6282,44.6282,139129.0
2017-04-17 11:45:00,58.36,58.41,58.34,58.35,118057.0,44.6282,44.6664,44.6129,44.6205,118057.0
2017-04-17 11:50:00,58.36,58.39,58.33,58.34,87926.0,44.6282,44.6511,44.6052,44.6129,87926.0
2017-04-17 11:55:00,58.33,58.37,58.3,58.3,78674.0,44.6052,44.6358,44.5823,44.5823,78674.0
2017-04-17 12:00:00,58.29,58.37,58.29,58.35,75262.0,44.5746,44.6358,44.5746,44.6205,75262.0
2017-04-17 12:05:00,58.35,58.39,58.33,58.38,74026.0,44.6205,44.6511,44.6052,44.6435,74026.0
2017-04-17 12:10:00,58.38,58.46,58.37,58.44,88047.0,44.6435,44.7046,44.6358,44.6893,88047.0
2017-04-17 12:15:00,58.44,58.49,58.43,58.48,76138.0,44.6893,44.7276,44.6817,44.7199,76138.0
2017-04-17 12:20:00,58.47,58.54,58.46,58.54,110540.0,44.7123,44.7658,44.7046,44.7658,110540.0
2017-04-17 12:25:00,58.54,58.57,58.48,58.48,76416.0,44.7658,44.7887,44.7199,44.7199,76416.0
2017-04-17 12:30:00,58.48,58.49,58.43,58.44,161074.0,44.7199,44.7276,44.6817,44.6893,161074.0
2017-04-17 12:35:00,58.43,58.48,58.41,58.48,100818.0,44.6817,44.7199,44.6664,44.7199,100818.0
2017-04-17 12:40:00,58.48,58.48,58.43,58.44,85229.0,44.7199,44.7199,44.6817,44.6893,85229.0
2017-04-17 12:45:00,58.43,58.46,58.42,58.44,80624.0,44.6817,44.7046,44.674,44.6893,80624.0
2017-04-17 12:50:00,58.44,58.48,58.41,58.48,109767.0,44.6893,44.7199,44.6664,44.7199,109767.0
2017-04-17 12:55:00,58.47,58.51,58.45,58.46,83877.0,44.7123,44.7429,44.697,44.7046,83877.0
2017-04-17 13:00:00,58.47,58.5,58.46,58.48,115176.0,44.7123,44.7352,44.7046,44.7199,115176.0
2017-04-17 13:05:00,58.49,58.5,58.42,58.43,168833.0,44.7276,44.7352,44.674,44.6817,168833.0
2017-04-17 13:10:00,58.44,58.47,58.32,58.32,179325.0,44.6893,44.7123,44.5976,44.5976,179325.0
2017-04-17 13:15:00,58.33,58.36,58.32,58.33,135687.0,44.6052,44.6282,44.5976,44.6052,135687.0
2017-04-17 13:20:00,58.32,58.33,58.29,58.3,103514.0,44.5976,44.6052,44.5746,44.5823,103514.0
2017-04-17 13:25:00,58.3,58.35,58.29,58.35,197518.0,44.5823,44.6205,44.5746,44.6205,197518.0
2017-04-17 13:30:00,58.35,58.38,58.34,58.38,70795.0,44.6205,44.6435,44.6129,44.6435,70795.0
2017-04-17 13:35:00,58.37,58.38,58.31,58.31,67631.0,44.6358,44.6435,44.5899,44.5899,67631.0
2017-04-17 13:40:00,58.31,58.34,58.29,58.33,143204.0,44.5899,44.6129,44.5746,44.6052,143204.0
2017-04-17 13:45:00,58.33,58.35,58.33,58.35,76390.0,44.6052,44.6205,44.6052,44.6205,76390.0
2017-04-17 13:50:00,58.35,58.39,58.31,58.32,351239.0,44.6205,44.6511,44.5899,44.5976,351239.0
2017-04-17 13:55:00,58.32,58.42,58.31,58.4,135725.0,44.5976,44.674,44.5899,44.6587,135725.0
2017-04-17 14:00:00,58.4,58.44,58.38,58.42,88584.0,44.6587,44.6893,44.6435,44.674,88584.0
2017-04-17 14:05:00,58.43,58.46,58.4,58.43,99267.0,44.6817,44.7046,44.6587,44.6817,99267.0
2017-04-17 14:10:00,58.43,58.49,58.43,58.49,102640.0,44.6817,44.7276,44.6817,44.7276,102640.0
2017-04-17 14:15:00,58.48,58.53,58.48,58.51,120115.0,44.7199,44.7582,44.7199,44.7429,120115.0
2017-04-17 14:20:00,58.51,58.58,58.51,58.56,179792.0,44.7429,44.7964,44.7429,44.7811,179792.0
2017-04-17 14:25:00,58.57,58.57,58.53,58.55,87828.0,44.7887,44.7887,44.7582,44.7735,87828.0
2017-04-17 14:30:00,58.55,58.58,58.49,58.58,144946.0,44.7735,44.7964,44.7276,44.7964,144946.0
2017-04-17 14:35:00,58.59,58.62,58.55,58.61,94726.0,44.804,44.827,44.7735,44.8193,94726.0
2017-04-17 14:40:00,58.62,58.67,58.6,58.67,117750.0,44.827,44.8652,44.8117,44.8652,117750.0
2017-04-17 14:45:00,58.67,58.7,58.64,58.64,76944.0,44.8652,44.8882,44.8423,44.8423,76944.0
2017-04-17 14:50:00,58.64,58.66,58.58,58.63,144258.0,44.8423,44.8576,44.7964,44.8346,144258.0
2017-04-17 14:55:00,58.63,58.63,58.55,58.63,114028.0,44.8346,44.8346,44.7735,44.8346,114028.0
2017-04-17 15:00:00,58.62,58.65,58.57,58.57,95556.0,44.827,44.8499,44.7887,44.7887,95556.0
2017-04-17 15:05:00,58.57,58.65,58.53,58.64,103696.0,44.7887,44.8499,44.7582,44.8423,103696.0
2017-04-17 15:10:00,58.64,58.69,58.59,58.68,85211.0,44.8423,44.8805,44.804,44.8729,85211.0
2017-04-17 15:15:00,58.69,58.83,58.68,58.83,209170.0,44.8805,44.9876,44.8729,44.9876,209170.0
2017-04-17 15:20:00,58.83,58.84,58.77,58.8,139494.0,44.9876,44.9952,44.9417,44.9646,139494.0
2017-04-17 15:25:00,58.8,58.88,58.79,58.87,230395.0,44.9646,45.0258,44.957,45.0182,230395.0
2017-04-17 15:30:00,58.87,58.92,58.81,58.83,157782.0,45.0182,45.0564,44.9723,44.9876,157782.0
2017-04-17 15:35:00,58.83,58.92,58.83,58.89,241115.0,44.9876,45.0564,44.9876,45.0335,241115.0
2017-04-17 15:40:00,58.9,58.92,58.86,58.88,263462.0,45.0411,45.0564,45.0105,45.0258,263462.0
2017-04-17 15:45:00,58.89,59.06,58.87,59.05,379554.0,45.0335,45.1635,45.0182,45.1558,379554.0
2017-04-17 15:50:00,59.05,59.06,58.95,59.02,502146.0,45.1558,45.1635,45.0793,45.1329,502146.0
2017-04-17 15:55:00,59.02,59.02,58.93,58.97,789667.0,45.1329,45.1329,45.064,45.0946,789667.0
2017-04-18 09:30:00,58.67,58.67,58.47,58.54,558886.0,44.8652,44.8652,44.7123,44.7658,558886.0
2017-04-18 09:35:00,58.54,58.75,58.51,58.71,288974.0,44.7658,44.9264,44.7429,44.8958,288974.0
2017-04-18 09:40:00,58.7,58.89,58.69,58.83,294708.0,44.8882,45.0335,44.8805,44.9876,294708.0
2017-04-18 09:45:00,58.83,58.86,58.7,58.7,274480.0,44.9876,45.0105,44.8882,44.8882,274480.0
2017-04-18 09:50:00,58.71,58.72,58.53,58.53,285359.0,44.8958,44.9035,44.7582,44.7582,285359.0
2017-04-18 09:55:00,58.54,58.78,58.49,58.78,192904.0,44.7658,44.9493,44.7276,44.9493,192904.0
2017-04-18 10:00:00,58.78,58.79,58.5,58.51,205835.0,44.9493,44.957,44.7352,44.7429,205835.0
2017-04-18 10:05:00,58.51,58.54,58.38,58.4,238053.0,44.7429,44.7658,44.6435,44.6587,238053.0
2017-04-18 10:10:00,58.41,58.49,58.41,58.48,133535.0,44.6664,44.7276,44.6664,44.7199,133535.0
2017-04-18 10:15:00,58.47,58.55,58.25,58.31,279321.0,44.7123,44.7735,44.544,44.5899,279321.0
2017-04-18 10:20:00,58.32,58.45,58.26,58.43,177731.0,44.5976,44.697,44.5517,44.6817,177731.0
2017-04-18 10:25:00,58.43,58.5,58.39,58.39,182622.0,44.6817,44.7352,44.6511,44.6511,182622.0
2017-04-18 10:30:00,58.38,58.6,58.37,58.59,274033.0,44.6435,44.8117,44.6358,44.804,274033.0
2017-04-18 10:35:00,58.6,58.64,58.55,58.62,225812.0,44.8117,44.8423,44.7735,44.827,225812.0
2017-04-18 10:40:00,58.61,58.66,58.54,58.64,233042.0,44.8193,44.8576,44.7658,44.8423,233042.0
2017-04-18 10:45:00,58.64,58.65,58.58,58.58,143871.0,44.8423,44.8499,44.7964,44.7964,143871.0
2017-04-18 10:50:00,58.57,58.59,58.5,58.53,382050.0,44.7887,44.804,44.7352,44.7582,382050.0
2017-04-18 10:55:00,58.52,58.55,58.46,58.51,450966.0,44.7505,44.7735,44.7046,44.7429,450966.0
2017-04-18 11:00:00,58.52,58.55,58.38,58.38,605858.0,44.7505,44.7735,44.6435,44.6435,605858.0
2017-04-18 11:05:00,58.38,58.48,58.34,58.48,224964.0,44.6435,44.7199,44.6129,44.7199,224964.0
2017-04-18 11:10:00,58.48,58.58,58.44,58.47,163555.0,44.7199,44.7964,44.6893,44.7123,163555.0
2017-04-18 11:15:00,58.48,58.54,58.43,58.48,151994.0,44.7199,44.7658,44.6817,44.7199,151994.0
2017-04-18 11:20:00,58.47,58.48,58.36,58.42,109843.0,44.7123,44.7199,44.6282,44.674,109843.0
2017-04-18 11:25:00,58.42,58.52,58.37,58.47,147225.0,44.674,44.7505,44.6358,44.7123,147225.0
2017-04-18 11:30:00,58.49,58.49,58.31,58.31,185842.0,44.7276,44.7276,44.5899,44.5899,185842.0
2017-04-18 11:35:00,58.3,58.31,58.19,58.3,293731.0,44.5823,44.5899,44.4982,44.5823,293731.0
2017-04-18 11:40:00,58.29,58.3,58.19,58.21,208240.0,44.5746,44.5823,44.4982,44.5135,208240.0
2017-04-18 11:45:00,58.21,58.29,58.18,58.29,148843.0,44.5135,44.5746,44.4905,44.5746,148843.0
2017-04-18 11:50:00,58.29,58.31,58.23,58.3,131845.0,44.5746,44.5899,44.5287,44.5823,131845.0
2017-04-18 11:55:00,58.3,58.33,58.15,58.17,200050.0,44.5823,44.6052,44.4676,44.4829,200050.0
2017-04-18 12:00:00,58.17,58.25,58.07,58.25,279144.0,44.4829,44.544,44.4064,44.544,279144.0
2017-04-18 12:05:00,58.25,58.29,58.17,58.24,207010.0,44.544,44.5746,44.4829,44.5364,207010.0
2017-04-18 12:10:00,58.24,58.3,58.21,58.3,104958.0,44.5364,44.5823,44.5135,44.5823,104958.0
2017-04-18 12:15:00,58.29,58.33,58.25,58.3,134370.0,44.5746,44.6052,44.544,44.5823,134370.0
2017-04-18 12:20:00,58.31,58.41,58.29,58.39,270621.0,44.5899,44.6664,44.5746,44.6511,270621.0
2017-04-18 12:25:00,58.38,58.42,58.34,58.37,105313.0,44.6435,44.674,44.6129,44.6358,105313.0
2017-04-18 12:30:00,58.37,58.39,58.3,58.32,108020.0,44.6358,44.6511,44.5823,44.5976,108020.0
2017-04-18 12:35:00,58.32,58.35,58.23,58.26,112095.0,44.5976,44.6205,44.5287,44.5517,112095.0
2017-04-18 12:40:00,58.27,58.34,58.25,58.3,87081.0,44.5593,44.6129,44.544,44.5823,87081.0
2017-04-18 12:45:00,58.3,58.31,58.25,58.31,64071.0,44.5823,44.5899,44.544,44.5899,64071.0
2017-04-18 12:50:00,58.3,58.33,58.25,58.26,165071.0,44.5823,44.6052,44.544,44.5517,165071.0
2017-04-18 12:55:00,58.25,58.37,58.24,58.3,130122.0,44.544,44.6358,44.5364,44.5823,130122.0
2017-04-18 13:00:00,58.29,58.3,58.2,58.2,160713.0,44.5746,44.5823,44.5058,44.5058,160713.0
2017-04-18 13:05:00,58.2,58.27,58.17,58.27,100206.0,44.5058,44.5593,44.4829,44.5593,100206.0
2017-04-18 13:10:00,58.27,58.37,58.25,58.36,99886.0,44.5593,44.6358,44.544,44.6282,99886.0
2017-04-18 13:15:00,58.36,58.37,58.29,58.33,104438.0,44.6282,44.6358,44.5746,44.6052,104438.0
2017-04-18 13:20:00,58.33,58.37,58.32,58.34,117550.0,44.6052,44.6358,44.5976,44.6129,117550.0
2017-04-18 13:25:00,58.34,58.4,58.32,58.4,88832.0,44.6129,44.6587,44.5976,44.6587,88832.0
2017-04-18 13:30:00,58.4,58.45,58.35,58.44,141108.0,44.6587,44.697,44.6205,44.6893,141108.0
2017-04-18 13:35:00,58.45,58.48,58.43,58.46,218251.0,44.697,44.7199,44.6817,44.7046,218251.0
2017-04-18 13:40:00,58.47,58.5,58.46,58.48,108318.0,44.7123,44.7352,44.7046,44.7199,108318.0
2017-04-18 13:45:00,58.47,58.51,58.44,58.49,114582.0,44.7123,44.7429,44.6893,44.7276,114582.0
2017-04-18 13:50:00,58.5,58.51,58.44,58.47,123137.0,44.7352,44.7429,44.6893,44.7123,123137.0
2017-04-18 13:55:00,58.46,58.49,58.42,58.49,103837.0,44.7046,44.7276,44.674,44.7276,103837.0
2017-04-18 14:00:00,58.49,58.59,58.48,58.56,192469.0,44.7276,44.804,44.7199,44.7811,192469.0
2017-04-18 14:05:00,58.56,58.61,58.46,58.55,162377.0,44.7811,44.8193,44.7046,44.7735,162377.0
2017-04-18 14:10:00,58.55,58.58,58.53,58.54,123747.0,44.7735,44.7964,44.7582,44.7658,123747.0
2017-04-18 14:15:00,58.55,58.67,58.55,58.66,139774.0,44.7735,44.8652,44.7735,44.8576,139774.0
2017-04-18 14:20:00,58.67,58.67,58.52,58.52,92660.0,44.8652,44.8652,44.7505,44.7505,92660.0
2017-04-18 14:25:00,58.52,58.59,58.52,58.58,91514.0,44.7505,44.804,44.7505,44.7964,91514.0
2017-04-18 14:30:00,58.58,58.59,58.52,58.57,77067.0,44.7964,44.804,44.7505,44.7887,77067.0
2017-04-18 14:35:00,58.58,58.63,58.51,58.52,100644.0,44.7964,44.8346,44.7429,44.7505,100644.0
2017-04-18 14:40:00,58.52,58.56,58.48,58.48,225805.0,44.7505,44.7811,44.7199,44.7199,225805.0
2017-04-18 14:45:00,58.48,58.52,58.44,58.51,148449.0,44.7199,44.7505,44.6893,44.7429,148449.0
2017-04-18 14:50:00,58.5,58.56,58.49,58.52,118745.0,44.7352,44.7811,44.7276,44.7505,118745.0
2017-04-18 14:55:00,58.52,58.56,58.46,58.55,115931.0,44.7505,44.7811,44.7046,44.7735,115931.0
2017-04-18 15:00:00,58.55,58.56,58.41,58.43,117967.0,44.7735,44.7811,44.6664,44.6817,117967.0
2017-04-18 15:05:00,58.43,58.47,58.42,58.47,99956.0,44.6817,44.7123,44.674,44.7123,99956.0
2017-04-18 15:10:00,58.48,58.5,58.41,58.47,202018.0,44.7199,44.7352,44.6664,44.7123,202018.0
2017-04-18 15:15:00,58.47,58.47,58.41,58.45,216767.0,44.7123,44.7123,44.6664,44.697,216767.0
2017-04-18 15:20:00,58.44,58.5,58.42,58.5,255753.0,44.6893,44.7352,44.674,44.7352,255753.0
2017-04-18 15:25:00,58.5,58.55,58.46,58.47,145617.0,44.7352,44.7735,44.7046,44.7123,145617.0
2017-04-18 15:30:00,58.46,58.5,58.44,58.46,147049.0,44.7046,44.7352,44.6893,44.7046,147049.0
2017-04-18 15:35:00,58.46,58.57,58.45,58.51,151211.0,44.7046,44.7887,44.697,44.7429,151211.0
2017-04-18 15:40:00,58.51,58.6,58.5,58.5,168776.0,44.7429,44.8117,44.7352,44.7352,168776.0
2017-04-18 15:45:00,58.5,58.51,58.43,58.44,246355.0,44.7352,44.7429,44.6817,44.6893,246355.0
2017-04-18 15:50:00,58.44,58.48,58.35,58.38,374211.0,44.6893,44.7199,44.6205,44.6435,374211.0
2017-04-18 15:55:00,58.37,58.48,58.36,58.41,694518.0,44.6358,44.7199,44.6282,44.6664,694518.0
2017-04-19 09:30:00,58.85,59.07,58.84,58.98,444331.0,45.0029,45.1711,44.9952,45.1023,444331.0
2017-04-19 09:35:00,58.98,59.1,58.89,58.94,353999.0,45.1023,45.194,45.0335,45.0717,353999.0
2017-04-19 09:40:00,58.94,58.96,58.82,58.85,319734.0,45.0717,45.087,44.9799,45.0029,319734.0
2017-04-19 09:45:00,58.85,58.96,58.78,58.93,332376.0,45.0029,45.087,44.9493,45.064,332376.0
2017-04-19 09:50:00,58.94,58.99,58.86,58.95,250084.0,45.0717,45.1099,45.0105,45.0793,250084.0
2017-04-19 09:55:00,58.96,59.05,58.95,58.98,321258.0,45.087,45.1558,45.0793,45.1023,321258.0
2017-04-19 10:00:00,58.98,59.0,58.89,58.89,216708.0,45.1023,45.1176,45.0335,45.0335,216708.0
2017-04-19 10:05:00,58.9,58.92,58.85,58.88,207736.0,45.0411,45.0564,45.0029,45.0258,207736.0
2017-04-19 10:10:00,58.88,58.99,58.87,58.92,127592.0,45.0258,45.1099,45.0182,45.0564,127592.0
2017-04-19 10:15:00,58.92,58.92,58.82,58.86,146549.0,45.0564,45.0564,44.9799,45.0105,146549.0
2017-04-19 10:20:00,58.86,58.9,58.77,58.86,211092.0,45.0105,45.0411,44.9417,45.0105,211092.0
2017-04-19 10:25:00,58.86,58.88,58.77,58.78,242019.0,45.0105,45.0258,44.9417,44.9493,242019.0
2017-04-19 10:30:00,58.78,58.79,58.67,58.75,181524.0,44.9493,44.957,44.8652,44.9264,181524.0
2017-04-19 10:35:00,58.75,58.76,58.53,58.58,442090.0,44.9264,44.934,44.7582,44.7964,442090.0
2017-04-19 10:40:00,58.58,58.66,58.53,58.66,172839.0,44.7964,44.8576,44.7582,44.8576,172839.0
2017-04-19 10:45:00,58.65,58.66,58.48,58.48,216871.0,44.8499,44.8576,44.7199,44.7199,216871.0
2017-04-19 10:50:00,58.47,58.57,58.43,58.53,142299.0,44.7123,44.7887,44.6817,44.7582,142299.0
2017-04-19 10:55:00,58.53,58.6,58.47,58.58,143102.0,44.7582,44.8117,44.7123,44.7964,143102.0
2017-04-19 11:00:00,58.58,58.65,58.56,58.62,126475.0,44.7964,44.8499,44.7811,44.827,126475.0
2017-04-19 11:05:00,58.61,58.65,58.58,58.6,129576.0,44.8193,44.8499,44.7964,44.8117,129576.0
2017-04-19 11:10:00,58.6,58.61,58.52,58.59,123673.0,44.8117,44.8193,44.7505,44.804,123673.0
2017-04-19 11:15:00,58.6,58.6,58.51,58.52,163903.0,44.8117,44.8117,44.7429,44.7505,163903.0
2017-04-19 11:20:00,58.52,58.58,58.51,58.58,133604.0,44.7505,44.7964,44.7429,44.7964,133604.0
2017-04-19 11:25:00,58.58,58.64,58.54,58.62,138315.0,44.7964,44.8423,44.7658,44.827,138315.0
2017-04-19 11:30:00,58.62,58.63,58.56,58.56,134456.0,44.827,44.8346,44.7811,44.7811,134456.0
2017-04-19 11:35:00,58.57,58.57,58.48,58.52,245890.0,44.7887,44.7887,44.7199,44.7505,245890.0
2017-04-19 11:40:00,58.53,58.54,58.49,58.5,165611.0,44.7582,44.7658,44.7276,44.7352,165611.0
2017-04-19 11:45:00,58.5,58.52,58.45,58.46,137632.0,44.7352,44.7505,44.697,44.7046,137632.0
2017-04-19 11:50:00,58.46,58.5,58.43,58.44,83369.0,44.7046,44.7352,44.6817,44.6893,83369.0
2017-04-19 11:55:00,58.43,58.45,58.38,58.38,231193.0,44.6817,44.697,44.6435,44.6435,231193.0
2017-04-19 12:00:00,58.39,58.41,58.3,58.31,221634.0,44.6511,44.6664,44.5823,44.5899,221634.0
2017-04-19 12:05:00,58.31,58.35,58.28,58.32,203948.0,44.5899,44.6205,44.567,44.5976,203948.0
2017-04-19 12:10:00,58.32,58.38,58.25,58.35,182008.0,44.5976,44.6435,44.544,44.6205,182008.0
2017-04-19 12:15:00,58.35,58.41,58.34,58.36,103287.0,44.6205,44.6664,44.6129,44.6282,103287.0
2017-04-19 12:20:00,58.36,58.45,58.36,58.41,152103.0,44.6282,44.697,44.6282,44.6664,152103.0
2017-04-19 12:25:00,58.41,58.44,58.38,58.41,81764.0,44.6664,44.6893,44.6435,44.6664,81764.0
2017-04-19 12:30:00,58.4,58.41,58.37,58.41,157171.0,44.6587,44.6664,44.6358,44.6664,157171.0
2017-04-19 12:35:00,58.41,58.42,58.31,58.34,123064.0,44.6664,44.674,44.5899,44.6129,123064.0
2017-04-19 12:40:00,58.34,58.37,58.31,58.34,95223.0,44.6129,44.6358,44.5899,44.6129,95223.0
2017-04-19 12:45:00,58.33,58.37,58.32,58.33,64670.0,44.6052,44.6358,44.5976,44.6052,64670.0
2017-04-19 12:50:00,58.32,58.34,58.31,58.33,148051.0,44.5976,44.6129,44.5899,44.6052,148051.0
2017-04-19 12:55:00,58.32,58.39,58.31,58.39,149635.0,44.5976,44.6511,44.5899,44.6511,149635.0
2017-04-19 13:00:00,58.39,58.4,58.29,58.3,115160.0,44.6511,44.6587,44.5746,44.5823,115160.0
2017-04-19 13:05:00,58.31,58.31,58.21,58.23,165800.0,44.5899,44.5899,44.5135,44.5287,165800.0
2017-04-19 13:10:00,58.23,58.25,58.15,58.23,211744.0,44.5287,44.544,44.4676,44.5287,211744.0
2017-04-19 13:15:00,58.22,58.32,58.2,58.29,279598.0,44.5211,44.5976,44.5058,44.5746,279598.0
2017-04-19 13:20:00,58.29,58.41,58.29,58.39,128405.0,44.5746,44.6664,44.5746,44.6511,128405.0
2017-04-19 13:25:00,58.39,58.4,58.36,58.36,42280.0,44.6511,44.6587,44.6282,44.6282,42280.0
2017-04-19 13:30:00,58.37,58.41,58.34,58.41,59886.0,44.6358,44.6664,44.6129,44.6664,59886.0
2017-04-19 13:35:00,58.4,58.4,58.34,58.35,73770.0,44.6587,44.6587,44.6129,44.6205,73770.0
2017-04-19 13:40:00,58.35,58.36,58.29,58.32,220147.0,44.6205,44.6282,44.5746,44.5976,220147.0
2017-04-19 13:45:00,58.33,58.34,58.28,58.34,208930.0,44.6052,44.6129,44.567,44.6129,208930.0
2017-04-19 13:50:00,58.34,58.34,58.24,58.25,177721.0,44.6129,44.6129,44.5364,44.544,177721.0
2017-04-19 13:55:00,58.25,58.26,58.18,58.21,100356.0,44.544,44.5517,44.4905,44.5135,100356.0
2017-04-19 14:00:00,58.22,58.26,58.18,58.2,114507.0,44.5211,44.5517,44.4905,44.5058,114507.0
2017-04-19 14:05:00,58.2,58.23,58.17,58.19,127346.0,44.5058,44.5287,44.4829,44.4982,127346.0
2017-04-19 14:10:00,58.19,58.25,58.16,58.16,111865.0,44.4982,44.544,44.4752,44.4752,111865.0
2017-04-19 14:15:00,58.17,58.17,58.11,58.14,168492.0,44.4829,44.4829,44.437,44.4599,168492.0
2017-04-19 14:20:00,58.15,58.15,58.07,58.11,170485.0,44.4676,44.4676,44.4064,44.437,170485.0
2017-04-19 14:25:00,58.11,58.18,58.1,58.15,159378.0,44.437,44.4905,44.4293,44.4676,159378.0
2017-04-19 14:30:00,58.14,58.17,58.11,58.13,118721.0,44.4599,44.4829,44.437,44.4523,118721.0
2017-04-19 14:35:00,58.13,58.17,58.11,58.15,105042.0,44.4523,44.4829,44.437,44.4676,105042.0
2017-04-19 14:40:00,58.16,58.16,58.1,58.12,94331.0,44.4752,44.4752,44.4293,44.4446,94331.0
2017-04-19 14:45:00,58.11,58.13,58.03,58.04,114098.0,44.437,44.4523,44.3758,44.3835,114098.0
2017-04-19 14:50:00,58.05,58.05,57.94,57.99,249195.0,44.3911,44.3911,44.307,44.3452,249195.0
2017-04-19 14:55:00,57.99,58.04,57.92,57.94,204185.0,44.3452,44.3835,44.2917,44.307,204185.0
2017-04-19 15:00:00,57.94,57.97,57.88,57.93,197261.0,44.307,44.3299,44.2611,44.2993,197261.0
2017-04-19 15:05:00,57.93,57.94,57.88,57.92,208927.0,44.2993,44.307,44.2611,44.2917,208927.0
2017-04-19 15:10:00,57.92,58.02,57.91,57.98,277219.0,44.2917,44.3682,44.284,44.3376,277219.0
2017-04-19 15:15:00,57.98,58.01,57.95,58.01,156697.0,44.3376,44.3605,44.3146,44.3605,156697.0
2017-04-19 15:20:00,58.01,58.01,57.9,57.91,132271.0,44.3605,44.3605,44.2764,44.284,132271.0
2017-04-19 15:25:00,57.91,57.92,57.71,57.74,339616.0,44.284,44.2917,44.1311,44.154,339616.0
2017-04-19 15:30:00,57.74,57.75,57.67,57.68,345209.0,44.154,44.1617,44.1005,44.1082,345209.0
2017-04-19 15:35:00,57.68,57.74,57.68,57.73,403213.0,44.1082,44.154,44.1082,44.1464,403213.0
2017-04-19 15:40:00,57.73,57.73,57.6,57.61,539040.0,44.1464,44.1464,44.047,44.0546,539040.0
2017-04-19 15:45:00,57.61,57.71,57.6,57.69,524691.0,44.0546,44.1311,44.047,44.1158,524691.0
2017-04-19 15:50:00,57.69,57.69,57.61,57.65,518990.0,44.1158,44.1158,44.0546,44.0852,518990.0
2017-04-19 15:55:00,57.65,57.76,57.64,57.73,1042103.0,44.0852,44.1693,44.0776,44.1464,1042103.0
2017-04-20 09:30:00,58.17,58.3,58.09,58.23,455252.0,44.4829,44.5823,44.4217,44.5287,455252.0
2017-04-20 09:35:00,58.23,58.25,58.01,58.02,405903.0,44.5287,44.544,44.3605,44.3682,405903.0
2017-04-20 09:40:00,58.02,58.07,57.9,57.97,387978.0,44.3682,44.4064,44.2764,44.3299,387978.0
2017-04-20 09:45:00,57.98,57.99,57.75,57.77,493347.0,44.3376,44.3452,44.1617,44.177,493347.0
2017-04-20 09:50:00,57.78,57.9,57.76,57.81,270653.0,44.1846,44.2764,44.1693,44.2076,270653.0
2017-04-20 09:55:00,57.81,57.86,57.66,57.75,253287.0,44.2076,44.2458,44.0929,44.1617,253287.0
2017-04-20 10:00:00,57.75,57.81,57.62,57.68,453468.0,44.1617,44.2076,44.0623,44.1082,453468.0
2017-04-20 10:05:00,57.67,57.78,57.55,57.74,446289.0,44.1005,44.1846,44.0087,44.154,446289.0
2017-04-20 10:10:00,57.75,57.89,57.74,57.86,261654.0,44.1617,44.2687,44.154,44.2458,261654.0
2017-04-20 10:15:00,57.87,57.92,57.82,57.85,189365.0,44.2535,44.2917,44.2152,44.2382,189365.0
2017-04-20 10:20:00,57.85,57.95,57.84,57.93,133770.0,44.2382,44.3146,44.2305,44.2993,133770.0
2017-04-20 10:25:00,57.93,58.01,57.92,57.96,186699.0,44.2993,44.3605,44.2917,44.3223,186699.0
2017-04-20 10:30:00,57.96,58.02,57.92,57.93,180258.0,44.3223,44.3682,44.2917,44.2993,180258.0
2017-04-20 10:35:00,57.93,57.94,57.82,57.88,125719.0,44.2993,44.307,44.2152,44.2611,125719.0
2017-04-20 10:40:00,57.89,57.96,57.87,57.96,117649.0,44.2687,44.3223,44.2535,44.3223,117649.0
2017-04-20 10:45:00,57.96,58.11,57.94,58.08,259508.0,44.3223,44.437,44.307,44.414,259508.0
2017-04-20 10:50:00,58.08,58.14,58.05,58.12,189052.0,44.414,44.4599,44.3911,44.4446,189052.0
2017-04-20 10:55:00,58.12,58.15,58.08,58.1,260330.0,44.4446,44.4676,44.414,44.4293,260330.0
2017-04-20 11:00:00,58.11,58.12,57.98,58.0,187653.0,44.437,44.4446,44.3376,44.3529,187653.0
2017-04-20 11:05:00,58.0,58.03,57.95,58.03,129252.0,44.3529,44.3758,44.3146,44.3758,129252.0
2017-04-20 11:10:00,58.03,58.05,57.98,58.02,105131.0,44.3758,44.3911,44.3376,44.3682,105131.0
2017-04-20 11:15:00,58.03,58.03,57.92,57.95,206725.0,44.3758,44.3758,44.2917,44.3146,206725.0
2017-04-20 11:20:00,57.95,58.01,57.88,57.98,181640.0,44.3146,44.3605,44.2611,44.3376,181640.0
2017-04-20 11:25:00,58.0,58.02,57.95,57.97,197386.0,44.3529,44.3682,44.3146,44.3299,197386.0
2017-04-20 11:30:00,57.97,58.04,57.97,58.04,98859.0,44.3299,44.3835,44.3299,44.3835,98859.0
2017-04-20 11:35:00,58.04,58.13,58.02,58.11,93341.0,44.3835,44.4523,44.3682,44.437,93341.0
2017-04-20 11:40:00,58.1,58.1,58.02,58.04,187393.0,44.4293,44.4293,44.3682,44.3835,187393.0
2017-04-20 11:45:00,58.05,58.07,58.0,58.02,213023.0,44.3911,44.4064,44.3529,44.3682,213023.0
2017-04-20 11:50:00,58.03,58.08,57.96,58.08,134678.0,44.3758,44.414,44.3223,44.414,134678.0
2017-04-20 11:55:00,58.08,58.1,58.02,58.05,97573.0,44.414,44.4293,44.3682,44.3911,97573.0
2017-04-20 12:00:00,58.05,58.17,58.05,58.11,172951.0,44.3911,44.4829,44.3911,44.437,172951.0
2017-04-20 12:05:00,58.13,58.23,58.11,58.2,186166.0,44.4523,44.5287,44.437,44.5058,186166.0
2017-04-20 12:10:00,58.21,58.27,58.2,58.24,155420.0,44.5135,44.5593,44.5058,44.5364,155420.0
2017-04-20 12:15:00,58.24,58.28,58.2,58.28,143494.0,44.5364,44.567,44.5058,44.567,143494.0
2017-04-20 12:20:00,58.28,58.32,58.22,58.27,138167.0,44.567,44.5976,44.5211,44.5593,138167.0
2017-04-20 12:25:00,58.27,58.3,58.21,58.27,105558.0,44.5593,44.5823,44.5135,44.5593,105558.0
2017-04-20 12:30:00,58.27,58.33,58.26,58.28,95435.0,44.5593,44.6052,44.5517,44.567,95435.0
2017-04-20 12:35:00,58.28,58.32,58.26,58.28,93869.0,44.567,44.5976,44.5517,44.567,93869.0
2017-04-20 12:40:00,58.28,58.34,58.28,58.34,177837.0,44.567,44.6129,44.567,44.6129,177837.0
2017-04-20 12:45:00,58.33,58.4,58.31,58.39,187792.0,44.6052,44.6587,44.5899,44.6511,187792.0
2017-04-20 12:50:00,58.39,58.39,58.34,58.35,155820.0,44.6511,44.6511,44.6129,44.6205,155820.0
2017-04-20 12:55:00,58.36,58.39,58.25,58.27,220783.0,44.6282,44.6511,44.544,44.5593,220783.0
2017-04-20 13:00:00,58.27,58.32,58.26,58.3,118865.0,44.5593,44.5976,44.5517,44.5823,118865.0
2017-04-20 13:05:00,58.3,58.32,58.21,58.22,141680.0,44.5823,44.5976,44.5135,44.5211,141680.0
2017-04-20 13:10:00,58.22,58.27,58.21,58.25,169341.0,44.5211,44.5593,44.5135,44.544,169341.0
2017-04-20 13:15:00,58.25,58.25,58.14,58.14,113354.0,44.544,44.544,44.4599,44.4599,113354.0
2017-04-20 13:20:00,58.15,58.18,58.12,58.15,165617.0,44.4676,44.4905,44.4446,44.4676,165617.0
2017-04-20 13:25:00,58.16,58.2,58.13,58.17,114887.0,44.4752,44.5058,44.4523,44.4829,114887.0
2017-04-20 13:30:00,58.18,58.31,58.16,58.29,111971.0,44.4905,44.5899,44.4752,44.5746,111971.0
2017-04-20 13:35:00,58.29,58.37,58.28,58.37,126489.0,44.5746,44.6358,44.567,44.6358,126489.0
2017-04-20 13:40:00,58.37,58.38,58.31,58.32,133383.0,44.6358,44.6435,44.5899,44.5976,133383.0
2017-04-20 13:45:00,58.33,58.35,58.27,58.3,138528.0,44.6052,44.6205,44.5593,44.5823,138528.0
2017-04-20 13:50:00,58.3,58.4,58.29,58.39,194733.0,44.5823,44.6587,44.5746,44.6511,194733.0
2017-04-20 13:55:00,58.38,58.45,58.37,58.45,169415.0,44.6435,44.697,44.6358,44.697,169415.0
2017-04-20 14:00:00,58.45,58.46,58.4,58.4,119450.0,44.697,44.7046,44.6587,44.6587,119450.0
2017-04-20 14:05:00,58.41,58.43,58.3,58.32,200477.0,44.6664,44.6817,44.5823,44.5976,200477.0
2017-04-20 14:10:00,58.31,58.36,58.29,58.35,161862.0,44.5899,44.6282,44.5746,44.6205,161862.0
2017-04-20 14:15:00,58.35,58.4,58.33,58.38,98966.0,44.6205,44.6587,44.6052,44.6435,98966.0
2017-04-20 14:20:00,58.37,58.46,58.36,58.45,233164.0,44.6358,44.7046,44.6282,44.697,233164.0
2017-04-20 14:25:00,58.45,58.52,58.45,58.51,171060.0,44.697,44.7505,44.697,44.7429,171060.0
2017-04-20 14:30:00,58.52,58.52,58.43,58.45,97403.0,44.7505,44.7505,44.6817,44.697,97403.0
2017-04-20 14:35:00,58.45,58.49,58.42,58.43,117176.0,44.697,44.7276,44.674,44.6817,117176.0
2017-04-20 14:40:00,58.43,58.47,58.41,58.43,77902.0,44.6817,44.7123,44.6664,44.6817,77902.0
2017-04-20 14:45:00,58.43,58.46,58.41,58.45,88650.0,44.6817,44.7046,44.6664,44.697,88650.0
2017-04-20 14:50:00,58.45,58.46,58.4,58.42,117482.0,44.697,44.7046,44.6587,44.674,117482.0
2017-04-20 14:55:00,58.43,58.47,58.41,58.43,129525.0,44.6817,44.7123,44.6664,44.6817,129525.0
2017-04-20 15:00:00,58.43,58.44,58.35,58.42,169628.0,44.6817,44.6893,44.6205,44.674,169628.0
2017-04-20 15:05:00,58.42,58.5,58.42,58.47,120986.0,44.674,44.7352,44.674,44.7123,120986.0
2017-04-20 15:10:00,58.47,58.56,58.46,58.53,162861.0,44.7123,44.7811,44.7046,44.7582,162861.0
2017-04-20 15:15:00,58.53,58.58,58.49,58.54,136740.0,44.7582,44.7964,44.7276,44.7658,136740.0
2017-04-20 15:20:00,58.54,58.55,58.45,58.5,108311.0,44.7658,44.7735,44.697,44.7352,108311.0
2017-04-20 15:25:00,58.51,58.56,58.48,58.56,148028.0,44.7429,44.7811,44.7199,44.7811,148028.0
2017-04-20 15:30:00,58.55,58.6,58.55,58.58,209708.0,44.7735,44.8117,44.7735,44.7964,209708.0
2017-04-20 15:35:00,58.58,58.58,58.52,58.57,174767.0,44.7964,44.7964,44.7505,44.7887,174767.0
2017-04-20 15:40:00,58.57,58.65,58.56,58.63,196419.0,44.7887,44.8499,44.7811,44.8346,196419.0
2017-04-20 15:45:00,58.64,58.64,58.51,58.53,241039.0,44.8423,44.8423,44.7429,44.7582,241039.0
2017-04-20 15:50:00,58.53,58.62,58.51,58.59,494676.0,44.7582,44.827,44.7429,44.804,494676.0
2017-04-20 15:55:00,58.59,58.6,58.4,58.41,916213.0,44.804,44.8117,44.6587,44.6664,916213.0
2017-04-21 09:30:00,58.37,58.44,58.19,58.23,951533.0,44.6358,44.6893,44.4982,44.5287,951533.0
2017-04-21 09:35:00,58.23,58.34,58.17,58.28,451937.0,44.5287,44.6129,44.4829,44.567,451937.0
2017-04-21 09:40:00,58.27,58.39,58.23,58.36,417133.0,44.5593,44.6511,44.5287,44.6282,417133.0
2017-04-21 09:45:00,58.36,58.38,58.22,58.25,170459.0,44.6282,44.6435,44.5211,44.544,170459.0
2017-04-21 09:50:00,58.24,58.24,58.06,58.09,298542.0,44.5364,44.5364,44.3987,44.4217,298542.0
2017-04-21 09:55:00,58.09,58.19,58.09,58.17,134990.0,44.4217,44.4982,44.4217,44.4829,134990.0
2017-04-21 10:00:00,58.18,58.29,58.18,58.27,143945.0,44.4905,44.5746,44.4905,44.5593,143945.0
2017-04-21 10:05:00,58.26,58.29,58.16,58.19,131220.0,44.5517,44.5746,44.4752,44.4982,131220.0
2017-04-21 10:10:00,58.2,58.23,58.17,58.22,139293.0,44.5058,44.5287,44.4829,44.5211,139293.0
2017-04-21 10:15:00,58.22,58.32,58.21,58.28,147633.0,44.5211,44.5976,44.5135,44.567,147633.0
2017-04-21 10:20:00,58.28,58.35,58.27,58.33,122717.0,44.567,44.6205,44.5593,44.6052,122717.0
2017-04-21 10:25:00,58.33,58.34,58.2,58.21,124604.0,44.6052,44.6129,44.5058,44.5135,124604.0
2017-04-21 10:30:00,58.21,58.23,58.13,58.17,167042.0,44.5135,44.5287,44.4523,44.4829,167042.0
2017-04-21 10:35:00,58.16,58.21,58.1,58.13,115721.0,44.4752,44.5135,44.4293,44.4523,115721.0
2017-04-21 10:40:00,58.12,58.15,58.07,58.13,118314.0,44.4446,44.4676,44.4064,44.4523,118314.0
2017-04-21 10:45:00,58.12,58.23,58.11,58.18,118914.0,44.4446,44.5287,44.437,44.4905,118914.0
2017-04-21 10:50:00,58.18,58.25,58.18,58.25,94435.0,44.4905,44.544,44.4905,44.544,94435.0
2017-04-21 10:55:00,58.25,58.26,58.13,58.25,124262.0,44.544,44.5517,44.4523,44.544,124262.0
2017-04-21 11:00:00,58.25,58.25,58.08,58.09,160128.0,44.544,44.544,44.414,44.4217,160128.0
2017-04-21 11:05:00,58.09,58.1,57.94,57.95,222164.0,44.4217,44.4293,44.307,44.3146,222164.0
2017-04-21 11:10:00,57.96,57.99,57.92,57.95,284213.0,44.3223,44.3452,44.2917,44.3146,284213.0
2017-04-21 11:15:00,57.95,58.07,57.9,58.04,210252.0,44.3146,44.4064,44.2764,44.3835,210252.0
2017-04-21 11:20:00,58.04,58.05,58.0,58.05,112297.0,44.3835,44.3911,44.3529,44.3911,112297.0
2017-04-21 11:25:00,58.05,58.06,57.99,58.02,203745.0,44.3911,44.3987,44.3452,44.3682,203745.0
2017-04-21 11:30:00,58.03,58.06,57.99,58.04,69069.0,44.3758,44.3987,44.3452,44.3835,69069.0
2017-04-21 11:35:00,58.05,58.07,58.01,58.02,68634.0,44.3911,44.4064,44.3605,44.3682,68634.0
2017-04-21 11:40:00,58.02,58.08,58.0,58.06,75486.0,44.3682,44.414,44.3529,44.3987,75486.0
2017-04-21 11:45:00,58.06,58.08,58.01,58.03,182837.0,44.3987,44.414,44.3605,44.3758,182837.0
2017-04-21 11:50:00,58.02,58.1,57.98,58.09,110202.0,44.3682,44.4293,44.3376,44.4217,110202.0
2017-04-21 11:55:00,58.08,58.1,58.05,58.06,53181.0,44.414,44.4293,44.3911,44.3987,53181.0
2017-04-21 12:00:00,58.06,58.08,58.01,58.01,87152.0,44.3987,44.414,44.3605,44.3605,87152.0
2017-04-21 12:05:00,58.02,58.02,57.98,58.01,78025.0,44.3682,44.3682,44.3376,44.3605,78025.0
2017-04-21 12:10:00,58.01,58.05,57.95,57.96,133089.0,44.3605,44.3911,44.3146,44.3223,133089.0
2017-04-21 12:15:00,57.97,58.01,57.93,58.0,102963.0,44.3299,44.3605,44.2993,44.3529,102963.0
2017-04-21 12:20:00,58.01,58.02,57.97,57.98,85697.0,44.3605,44.3682,44.3299,44.3376,85697.0
2017-04-21 12:25:00,57.97,58.0,57.94,57.95,49401.0,44.3299,44.3529,44.307,44.3146,49401.0
2017-04-21 12:30:00,57.95,57.99,57.95,57.97,74944.0,44.3146,44.3452,44.3146,44.3299,74944.0
2017-04-21 12:35:00,57.98,57.98,57.92,57.92,104164.0,44.3376,44.3376,44.2917,44.2917,104164.0
2017-04-21 12:40:00,57.93,57.95,57.92,57.94,91370.0,44.2993,44.3146,44.2917,44.307,91370.0
2017-04-21 12:45:00,57.93,57.94,57.88,57.89,123988.0,44.2993,44.307,44.2611,44.2687,123988.0
2017-04-21 12:50:00,57.89,57.92,57.85,57.85,139361.0,44.2687,44.2917,44.2382,44.2382,139361.0
2017-04-21 12:55:00,57.86,57.87,57.82,57.84,113897.0,44.2458,44.2535,44.2152,44.2305,113897.0
2017-04-21 13:00:00,57.84,57.88,57.8,57.82,136088.0,44.2305,44.2611,44.1999,44.2152,136088.0
2017-04-21 13:05:00,57.83,57.87,57.78,57.8,119142.0,44.2229,44.2535,44.1846,44.1999,119142.0
2017-04-21 13:10:00,57.8,57.81,57.63,57.71,303500.0,44.1999,44.2076,44.0699,44.1311,303500.0
2017-04-21 13:15:00,57.71,57.77,57.66,57.66,194271.0,44.1311,44.177,44.0929,44.0929,194271.0
2017-04-21 13:20:00,57.66,57.74,57.64,57.74,153776.0,44.0929,44.154,44.0776,44.154,153776.0
2017-04-21 13:25:00,57.73,57.74,57.68,57.71,128428.0,44.1464,44.154,44.1082,44.1311,128428.0
2017-04-21 13:30:00,57.71,57.74,57.7,57.71,71254.0,44.1311,44.154,44.1235,44.1311,71254.0
2017-04-21 13:35:00,57.71,57.71,57.65,57.68,78833.0,44.1311,44.1311,44.0852,44.1082,78833.0
2017-04-21 13:40:00,57.67,57.72,57.65,57.71,77992.0,44.1005,44.1387,44.0852,44.1311,77992.0
2017-04-21 13:45:00,57.71,57.73,57.69,57.7,79322.0,44.1311,44.1464,44.1158,44.1235,79322.0
2017-04-21 13:50:00,57.7,57.71,57.66,57.67,128172.0,44.1235,44.1311,44.0929,44.1005,128172.0
2017-04-21 13:55:00,57.67,57.85,57.66,57.81,424770.0,44.1005,44.2382,44.0929,44.2076,424770.0
2017-04-21 14:00:00,57.81,57.83,57.75,57.76,240831.0,44.2076,44.2229,44.1617,44.1693,240831.0
2017-04-21 14:05:00,57.76,57.79,57.73,57.74,146065.0,44.1693,44.1923,44.1464,44.154,146065.0
2017-04-21 14:10:00,57.75,57.84,57.74,57.83,136872.0,44.1617,44.2305,44.154,44.2229,136872.0
2017-04-21 14:15:00,57.84,57.87,57.78,57.79,145472.0,44.2305,44.2535,44.1846,44.1923,145472.0
2017-04-21 14:20:00,57.79,57.93,57.79,57.92,194577.0,44.1923,44.2993,44.1923,44.2917,194577.0
2017-04-21 14:25:00,57.92,58.01,57.91,57.94,165149.0,44.2917,44.3605,44.284,44.307,165149.0
2017-04-21 14:30:00,57.95,57.97,57.91,57.96,85904.0,44.3146,44.3299,44.284,44.3223,85904.0
2017-04-21 14:35:00,57.97,57.97,57.92,57.97,79432.0,44.3299,44.3299,44.2917,44.3299,79432.0
2017-04-21 14:40:00,57.97,57.98,57.88,57.88,82212.0,44.3299,44.3376,44.2611,44.2611,82212.0
2017-04-21 14:45:00,57.89,57.93,57.86,57.86,104843.0,44.2687,44.2993,44.2458,44.2458,104843.0
2017-04-21 14:50:00,57.86,57.87,57.82,57.85,85831.0,44.2458,44.2535,44.2152,44.2382,85831.0
2017-04-21 14:55:00,57.84,57.92,57.8,57.89,95938.0,44.2305,44.2917,44.1999,44.2687,95938.0
2017-04-21 15:00:00,57.89,57.91,57.83,57.86,96676.0,44.2687,44.284,44.2229,44.2458,96676.0
2017-04-21 15:05:00,57.86,57.86,57.77,57.85,98272.0,44.2458,44.2458,44.177,44.2382,98272.0
2017-04-21 15:10:00,57.84,57.85,57.74,57.81,103163.0,44.2305,44.2382,44.154,44.2076,103163.0
2017-04-21 15:15:00,57.82,57.83,57.77,57.77,97718.0,44.2152,44.2229,44.177,44.177,97718.0
2017-04-21 15:20:00,57.77,57.84,57.77,57.78,110427.0,44.177,44.2305,44.177,44.1846,110427.0
2017-04-21 15:25:00,57.78,57.87,57.77,57.86,119561.0,44.1846,44.2535,44.177,44.2458,119561.0
2017-04-21 15:30:00,57.86,57.89,57.82,57.86,151487.0,44.2458,44.2687,44.2152,44.2458,151487.0
2017-04-21 15:35:00,57.85,57.92,57.85,57.86,182166.0,44.2382,44.2917,44.2382,44.2458,182166.0
2017-04-21 15:40:00,57.87,57.95,57.86,57.9,414443.0,44.2535,44.3146,44.2458,44.2764,414443.0
2017-04-21 15:45:00,57.9,57.91,57.83,57.87,244948.0,44.2764,44.284,44.2229,44.2535,244948.0
2017-04-21 15:50:00,57.87,57.88,57.8,57.8,277965.0,44.2535,44.2611,44.1999,44.1999,277965.0
2017-04-21 15:55:00,57.8,57.85,57.72,57.73,875672.0,44.1999,44.2382,44.1387,44.1464,875672.0
2017-04-24 09:30:00,59.17,59.49,59.07,59.46,1411244.0,45.2476,45.4923,45.1711,45.4693,1411244.0
2017-04-24 09:35:00,59.45,59.5,59.29,59.46,1189020.0,45.4617,45.4999,45.3393,45.4693,1189020.0
2017-04-24 09:40:00,59.45,59.5,59.38,59.46,947407.0,45.4617,45.4999,45.4082,45.4693,947407.0
2017-04-24 09:45:00,59.46,59.48,59.4,59.45,655200.0,45.4693,45.4846,45.4235,45.4617,655200.0
2017-04-24 09:50:00,59.45,59.55,59.44,59.55,717269.0,45.4617,45.5382,45.454,45.5382,717269.0
2017-04-24 09:55:00,59.55,59.61,59.52,59.56,607927.0,45.5382,45.584,45.5152,45.5458,607927.0
2017-04-24 10:00:00,59.55,59.71,59.54,59.66,435334.0,45.5382,45.6605,45.5305,45.6223,435334.0
2017-04-24 10:05:00,59.65,59.71,59.56,59.58,335167.0,45.6146,45.6605,45.5458,45.5611,335167.0
2017-04-24 10:10:00,59.58,59.69,59.44,59.66,422971.0,45.5611,45.6452,45.454,45.6223,422971.0
2017-04-24 10:15:00,59.66,59.66,59.5,59.55,287169.0,45.6223,45.6223,45.4999,45.5382,287169.0
2017-04-24 10:20:00,59.55,59.57,59.47,59.51,197231.0,45.5382,45.5535,45.477,45.5076,197231.0
2017-04-24 10:25:00,59.5,59.56,59.41,59.53,240559.0,45.4999,45.5458,45.4311,45.5229,240559.0
2017-04-24 10:30:00,59.54,59.55,59.43,59.44,175175.0,45.5305,45.5382,45.4464,45.454,175175.0
2017-04-24 10:35:00,59.44,59.54,59.43,59.5,423278.0,45.454,45.5305,45.4464,45.4999,423278.0
2017-04-24 10:40:00,59.49,59.58,59.46,59.52,227296.0,45.4923,45.5611,45.4693,45.5152,227296.0
2017-04-24 10:45:00,59.52,59.58,59.49,59.56,309573.0,45.5152,45.5611,45.4923,45.5458,309573.0
2017-04-24 10:50:00,59.57,59.58,59.5,59.57,193971.0,45.5535,45.5611,45.4999,45.5535,193971.0
2017-04-24 10:55:00,59.57,59.63,59.51,59.54,268570.0,45.5535,45.5993,45.5076,45.5305,268570.0
2017-04-24 11:00:00,59.54,59.66,59.53,59.63,464096.0,45.5305,45.6223,45.5229,45.5993,464096.0
2017-04-24 11:05:00,59.63,59.68,59.61,59.63,193328.0,45.5993,45.6376,45.584,45.5993,193328.0
2017-04-24 11:10:00,59.64,59.71,59.61,59.64,334406.0,45.607,45.6605,45.584,45.607,334406.0
2017-04-24 11:15:00,59.64,59.65,59.51,59.52,410074.0,45.607,45.6146,45.5076,45.5152,410074.0
2017-04-24 11:20:00,59.52,59.56,59.4,59.44,256618.0,45.5152,45.5458,45.4235,45.454,256618.0
2017-04-24 11:25:00,59.44,59.45,59.32,59.33,324790.0,45.454,45.4617,45.3623,45.3699,324790.0
2017-04-24 11:30:00,59.33,59.33,59.21,59.27,224916.0,45.3699,45.3699,45.2782,45.324,224916.0
2017-04-24 11:35:00,59.26,59.28,59.18,59.2,274847.0,45.3164,45.3317,45.2552,45.2705,274847.0
2017-04-24 11:40:00,59.21,59.27,59.18,59.27,181621.0,45.2782,45.324,45.2552,45.324,181621.0
2017-04-24 11:45:00,59.26,59.38,59.26,59.37,183592.0,45.3164,45.4082,45.3164,45.4005,183592.0
2017-04-24 11:50:00,59.38,59.44,59.37,59.44,112035.0,45.4082,45.454,45.4005,45.454,112035.0
2017-04-24 11:55:00,59.44,59.45,59.37,59.4,135197.0,45.454,45.4617,45.4005,45.4235,135197.0
2017-04-24 12:00:00,59.4,59.51,59.4,59.49,119485.0,45.4235,45.5076,45.4235,45.4923,119485.0
2017-04-24 12:05:00,59.49,59.52,59.45,59.48,173660.0,45.4923,45.5152,45.4617,45.4846,173660.0
2017-04-24 12:10:00,59.48,59.56,59.44,59.44,149033.0,45.4846,45.5458,45.454,45.454,149033.0
2017-04-24 12:15:00,59.45,59.49,59.43,59.48,124075.0,45.4617,45.4923,45.4464,45.4846,124075.0
2017-04-24 12:20:00,59.49,59.49,59.42,59.46,182900.0,45.4923,45.4923,45.4387,45.4693,182900.0
2017-04-24 12:25:00,59.45,59.45,59.4,59.41,85659.0,45.4617,45.4617,45.4235,45.4311,85659.0
2017-04-24 12:30:00,59.41,59.45,59.4,59.45,159050.0,45.4311,45.4617,45.4235,45.4617,159050.0
2017-04-24 12:35:00,59.44,59.57,59.44,59.56,227797.0,45.454,45.5535,45.454,45.5458,227797.0
2017-04-24 12:40:00,59.56,59.59,59.55,59.56,127868.0,45.5458,45.5687,45.5382,45.5458,127868.0
2017-04-24 12:45:00,59.57,59.61,59.55,59.56,82081.0,45.5535,45.584,45.5382,45.5458,82081.0
2017-04-24 12:50:00,59.56,59.61,59.56,59.58,122297.0,45.5458,45.584,45.5458,45.5611,122297.0
2017-04-24 12:55:00,59.58,59.58,59.5,59.55,129832.0,45.5611,45.5611,45.4999,45.5382,129832.0
2017-04-24 13:00:00,59.56,59.6,59.54,59.57,166759.0,45.5458,45.5764,45.5305,45.5535,166759.0
2017-04-24 13:05:00,59.56,59.6,59.54,59.55,64942.0,45.5458,45.5764,45.5305,45.5382,64942.0
2017-04-24 13:10:00,59.55,59.59,59.52,59.55,175401.0,45.5382,45.5687,45.5152,45.5382,175401.0
2017-04-24 13:15:00,59.55,59.56,59.5,59.55,187470.0,45.5382,45.5458,45.4999,45.5382,187470.0
2017-04-24 13:20:00,59.55,59.59,59.51,59.51,175835.0,45.5382,45.5687,45.5076,45.5076,175835.0
2017-04-24 13:25:00,59.51,59.57,59.51,59.54,93488.0,45.5076,45.5535,45.5076,45.5305,93488.0
2017-04-24 13:30:00,59.55,59.55,59.51,59.52,74722.0,45.5382,45.5382,45.5076,45.5152,74722.0
2017-04-24 13:35:00,59.53,59.53,59.44,59.46,118659.0,45.5229,45.5229,45.454,45.4693,118659.0
2017-04-24 13:40:00,59.46,59.48,59.44,59.45,82815.0,45.4693,45.4846,45.454,45.4617,82815.0
2017-04-24 13:45:00,59.44,59.52,59.44,59.52,115113.0,45.454,45.5152,45.454,45.5152,115113.0
2017-04-24 13:50:00,59.51,59.53,59.46,59.5,99947.0,45.5076,45.5229,45.4693,45.4999,99947.0
2017-04-24 13:55:00,59.51,59.56,59.49,59.55,223283.0,45.5076,45.5458,45.4923,45.5382,223283.0
2017-04-24 14:00:00,59.55,59.56,59.47,59.47,219842.0,45.5382,45.5458,45.477,45.477,219842.0
2017-04-24 14:05:00,59.48,59.51,59.46,59.51,123875.0,45.4846,45.5076,45.4693,45.5076,123875.0
2017-04-24 14:10:00,59.51,59.54,59.47,59.49,116332.0,45.5076,45.5305,45.477,45.4923,116332.0
2017-04-24 14:15:00,59.49,59.6,59.48,59.56,149557.0,45.4923,45.5764,45.4846,45.5458,149557.0
2017-04-24 14:20:00,59.57,59.63,59.56,59.58,129116.0,45.5535,45.5993,45.5458,45.5611,129116.0
2017-04-24 14:25:00,59.58,59.62,59.55,59.62,203819.0,45.5611,45.5917,45.5382,45.5917,203819.0
2017-04-24 14:30:00,59.62,59.63,59.59,59.61,107803.0,45.5917,45.5993,45.5687,45.584,107803.0
2017-04-24 14:35:00,59.6,59.61,59.49,59.55,128699.0,45.5764,45.584,45.4923,45.5382,128699.0
2017-04-24 14:40:00,59.54,59.54,59.49,59.49,105367.0,45.5305,45.5305,45.4923,45.4923,105367.0
2017-04-24 14:45:00,59.5,59.5,59.44,59.46,164967.0,45.4999,45.4999,45.454,45.4693,164967.0
2017-04-24 14:50:00,59.46,59.48,59.38,59.38,143121.0,45.4693,45.4846,45.4082,45.4082,143121.0
2017-04-24 14:55:00,59.38,59.43,59.34,59.41,211189.0,45.4082,45.4464,45.3776,45.4311,211189.0
2017-04-24 15:00:00,59.41,59.46,59.4,59.43,165784.0,45.4311,45.4693,45.4235,45.4464,165784.0
2017-04-24 15:05:00,59.43,59.44,59.4,59.42,211418.0,45.4464,45.454,45.4235,45.4387,211418.0
2017-04-24 15:10:00,59.42,59.43,59.4,59.41,181909.0,45.4387,45.4464,45.4235,45.4311,181909.0
2017-04-24 15:15:00,59.42,59.45,59.41,59.45,321890.0,45.4387,45.4617,45.4311,45.4617,321890.0
2017-04-24 15:20:00,59.45,59.51,59.44,59.45,262634.0,45.4617,45.5076,45.454,45.4617,262634.0
2017-04-24 15:25:00,59.46,59.54,59.45,59.5,240784.0,45.4693,45.5305,45.4617,45.4999,240784.0
2017-04-24 15:30:00,59.5,59.52,59.44,59.46,239627.0,45.4999,45.5152,45.454,45.4693,239627.0
2017-04-24 15:35:00,59.46,59.56,59.45,59.55,259840.0,45.4693,45.5458,45.4617,45.5382,259840.0
2017-04-24 15:40:00,59.56,59.56,59.46,59.51,228550.0,45.5458,45.5458,45.4693,45.5076,228550.0
2017-04-24 15:45:00,59.51,59.51,59.44,59.46,357067.0,45.5076,45.5076,45.454,45.4693,357067.0
2017-04-24 15:50:00,59.46,59.5,59.42,59.5,535225.0,45.4693,45.4999,45.4387,45.4999,535225.0
2017-04-24 15:55:00,59.5,59.5,59.38,59.4,977050.0,45.4999,45.4999,45.4082,45.4235,977050.0
2017-04-25 09:30:00,60.08,60.19,60.0,60.08,723127.0,45.9435,46.0276,45.8823,45.9435,723127.0
2017-04-25 09:35:00,60.08,60.26,60.03,60.25,524650.0,45.9435,46.0811,45.9052,46.0735,524650.0
2017-04-25 09:40:00,60.25,60.38,60.21,60.34,324974.0,46.0735,46.1729,46.0429,46.1423,324974.0
2017-04-25 09:45:00,60.34,60.38,60.19,60.19,414467.0,46.1423,46.1729,46.0276,46.0276,414467.0
2017-04-25 09:50:00,60.18,60.23,60.08,60.11,484028.0,46.0199,46.0582,45.9435,45.9664,484028.0
2017-04-25 09:55:00,60.12,60.31,60.07,60.3,200908.0,45.974,46.1193,45.9358,46.1117,200908.0
2017-04-25 10:00:00,60.29,60.29,60.18,60.21,201391.0,46.104,46.104,46.0199,46.0429,201391.0
2017-04-25 10:05:00,60.21,60.41,60.21,60.37,249234.0,46.0429,46.1958,46.0429,46.1652,249234.0
2017-04-25 10:10:00,60.37,60.38,60.25,60.34,411335.0,46.1652,46.1729,46.0735,46.1423,411335.0
2017-04-25 10:15:00,60.33,60.44,60.31,60.41,356747.0,46.1346,46.2187,46.1193,46.1958,356747.0
2017-04-25 10:20:00,60.4,60.49,60.39,60.48,365788.0,46.1882,46.257,46.1805,46.2493,365788.0
2017-04-25 10:25:00,60.49,60.52,60.41,60.42,399074.0,46.257,46.2799,46.1958,46.2035,399074.0
2017-04-25 10:30:00,60.43,60.45,60.32,60.42,604149.0,46.2111,46.2264,46.127,46.2035,604149.0
2017-04-25 10:35:00,60.42,60.48,60.4,60.4,192662.0,46.2035,46.2493,46.1882,46.1882,192662.0
2017-04-25 10:40:00,60.41,60.44,60.35,60.43,258280.0,46.1958,46.2187,46.1499,46.2111,258280.0
2017-04-25 10:45:00,60.43,60.48,60.41,60.46,187010.0,46.2111,46.2493,46.1958,46.234,187010.0
2017-04-25 10:50:00,60.46,60.52,60.39,60.5,345431.0,46.234,46.2799,46.1805,46.2646,345431.0
2017-04-25 10:55:00,60.51,60.56,60.47,60.54,557897.0,46.2723,46.3105,46.2417,46.2952,557897.0
2017-04-25 11:00:00,60.54,60.58,60.5,60.57,229662.0,46.2952,46.3258,46.2646,46.3182,229662.0
2017-04-25 11:05:00,60.57,60.67,60.54,60.63,316063.0,46.3182,46.3946,46.2952,46.364,316063.0
2017-04-25 11:10:00,60.64,60.69,60.63,60.65,452753.0,46.3717,46.4099,46.364,46.3793,452753.0
2017-04-25 11:15:00,60.64,60.71,60.58,60.71,203128.0,46.3717,46.4252,46.3258,46.4252,203128.0
2017-04-25 11:20:00,60.72,60.75,60.67,60.75,227159.0,46.4329,46.4558,46.3946,46.4558,227159.0
2017-04-25 11:25:00,60.75,60.79,60.7,60.71,410791.0,46.4558,46.4864,46.4176,46.4252,410791.0
2017-04-25 11:30:00,60.71,60.72,60.49,60.59,367060.0,46.4252,46.4329,46.257,46.3335,367060.0
2017-04-25 11:35:00,60.59,60.6,60.53,60.55,128778.0,46.3335,46.3411,46.2876,46.3029,128778.0
2017-04-25 11:40:00,60.54,60.55,60.44,60.44,221521.0,46.2952,46.3029,46.2187,46.2187,221521.0
2017-04-25 11:45:00,60.44,60.51,60.41,60.43,121189.0,46.2187,46.2723,46.1958,46.2111,121189.0
2017-04-25 11:50:00,60.43,60.46,60.39,60.4,176292.0,46.2111,46.234,46.1805,46.1882,176292.0
2017-04-25 11:55:00,60.4,60.48,60.39,60.48,184065.0,46.1882,46.2493,46.1805,46.2493,184065.0
2017-04-25 12:00:00,60.47,60.52,60.45,60.49,359600.0,46.2417,46.2799,46.2264,46.257,359600.0
2017-04-25 12:05:00,60.5,60.54,60.46,60.5,95168.0,46.2646,46.2952,46.234,46.2646,95168.0
2017-04-25 12:10:00,60.5,60.51,60.38,60.4,98971.0,46.2646,46.2723,46.1729,46.1882,98971.0
2017-04-25 12:15:00,60.41,60.47,60.4,60.45,91313.0,46.1958,46.2417,46.1882,46.2264,91313.0
2017-04-25 12:20:00,60.45,60.48,60.41,60.42,74529.0,46.2264,46.2493,46.1958,46.2035,74529.0
2017-04-25 12:25:00,60.43,60.43,60.38,60.39,50669.0,46.2111,46.2111,46.1729,46.1805,50669.0
2017-04-25 12:30:00,60.39,60.39,60.29,60.29,120214.0,46.1805,46.1805,46.104,46.104,120214.0
2017-04-25 12:35:00,60.28,60.31,60.23,60.23,110526.0,46.0964,46.1193,46.0582,46.0582,110526.0
2017-04-25 12:40:00,60.23,60.24,60.18,60.18,173506.0,46.0582,46.0658,46.0199,46.0199,173506.0
2017-04-25 12:45:00,60.19,60.21,60.16,60.19,93793.0,46.0276,46.0429,46.0046,46.0276,93793.0
2017-04-25 12:50:00,60.2,60.2,60.15,60.18,92370.0,46.0352,46.0352,45.997,46.0199,92370.0
2017-04-25 12:55:00,60.18,60.23,60.16,60.2,117703.0,46.0199,46.0582,46.0046,46.0352,117703.0
2017-04-25 13:00:00,60.19,60.24,60.17,60.23,112277.0,46.0276,46.0658,46.0123,46.0582,112277.0
2017-04-25 13:05:00,60.24,60.26,60.2,60.25,123719.0,46.0658,46.0811,46.0352,46.0735,123719.0
2017-04-25 13:10:00,60.25,60.27,60.23,60.24,108515.0,46.0735,46.0887,46.0582,46.0658,108515.0
2017-04-25 13:15:00,60.24,60.25,60.2,60.21,98685.0,46.0658,46.0735,46.0352,46.0429,98685.0
2017-04-25 13:20:00,60.21,60.24,60.18,60.2,117770.0,46.0429,46.0658,46.0199,46.0352,117770.0
2017-04-25 13:25:00,60.19,60.22,60.14,60.15,64707.0,46.0276,46.0505,45.9893,45.997,64707.0
2017-04-25 13:30:00,60.16,60.18,60.08,60.15,133594.0,46.0046,46.0199,45.9435,45.997,133594.0
2017-04-25 13:35:00,60.16,60.19,60.11,60.15,113535.0,46.0046,46.0276,45.9664,45.997,113535.0
2017-04-25 13:40:00,60.16,60.28,60.15,60.26,119602.0,46.0046,46.0964,45.997,46.0811,119602.0
2017-04-25 13:45:00,60.27,60.28,60.19,60.2,91926.0,46.0887,46.0964,46.0276,46.0352,91926.0
2017-04-25 13:50:00,60.2,60.23,60.18,60.2,117084.0,46.0352,46.0582,46.0199,46.0352,117084.0
2017-04-25 13:55:00,60.2,60.22,60.19,60.22,61179.0,46.0352,46.0505,46.0276,46.0505,61179.0
2017-04-25 14:00:00,60.22,60.27,60.18,60.23,118940.0,46.0505,46.0887,46.0199,46.0582,118940.0
2017-04-25 14:05:00,60.23,60.35,60.22,60.34,159363.0,46.0582,46.1499,46.0505,46.1423,159363.0
2017-04-25 14:10:00,60.34,60.4,60.3,60.36,454518.0,46.1423,46.1882,46.1117,46.1576,454518.0
2017-04-25 14:15:00,60.35,60.41,60.35,60.41,72642.0,46.1499,46.1958,46.1499,46.1958,72642.0
2017-04-25 14:20:00,60.41,60.42,60.4,60.42,105435.0,46.1958,46.2035,46.1882,46.2035,105435.0
2017-04-25 14:25:00,60.42,60.45,60.4,60.45,121086.0,46.2035,46.2264,46.1882,46.2264,121086.0
2017-04-25 14:30:00,60.45,60.49,60.43,60.48,166271.0,46.2264,46.257,46.2111,46.2493,166271.0
2017-04-25 14:35:00,60.48,60.52,60.43,60.45,204202.0,46.2493,46.2799,46.2111,46.2264,204202.0
2017-04-25 14:40:00,60.44,60.45,60.4,60.43,175125.0,46.2187,46.2264,46.1882,46.2111,175125.0
2017-04-25 14:45:00,60.43,60.46,60.39,60.4,101699.0,46.2111,46.234,46.1805,46.1882,101699.0
2017-04-25 14:50:00,60.4,60.41,60.39,60.4,280045.0,46.1882,46.1958,46.1805,46.1882,280045.0
2017-04-25 14:55:00,60.4,60.44,60.39,60.42,195272.0,46.1882,46.2187,46.1805,46.2035,195272.0
2017-04-25 15:00:00,60.43,60.46,60.41,60.43,112649.0,46.2111,46.234,46.1958,46.2111,112649.0
2017-04-25 15:05:00,60.43,60.48,60.4,60.45,161430.0,46.2111,46.2493,46.1882,46.2264,161430.0
2017-04-25 15:10:00,60.45,60.46,60.36,60.38,120527.0,46.2264,46.234,46.1576,46.1729,120527.0
2017-04-25 15:15:00,60.37,60.43,60.34,60.4,169305.0,46.1652,46.2111,46.1423,46.1882,169305.0
2017-04-25 15:20:00,60.39,60.4,60.33,60.34,145872.0,46.1805,46.1882,46.1346,46.1423,145872.0
2017-04-25 15:25:00,60.33,60.36,60.33,60.33,185047.0,46.1346,46.1576,46.1346,46.1346,185047.0
2017-04-25 15:30:00,60.33,60.39,60.32,60.39,255274.0,46.1346,46.1805,46.127,46.1805,255274.0
2017-04-25 15:35:00,60.39,60.39,60.26,60.29,149760.0,46.1805,46.1805,46.0811,46.104,149760.0
2017-04-25 15:40:00,60.28,60.31,60.25,60.27,232245.0,46.0964,46.1193,46.0735,46.0887,232245.0
2017-04-25 15:45:00,60.27,60.29,60.22,60.28,295200.0,46.0887,46.104,46.0505,46.0964,295200.0
2017-04-25 15:50:00,60.27,60.27,60.18,60.24,398134.0,46.0887,46.0887,46.0199,46.0658,398134.0
2017-04-25 15:55:00,60.24,60.32,60.21,60.22,745730.0,46.0658,46.127,46.0429,46.0505,745730.0
2017-04-26 09:30:00,60.04,60.29,59.96,60.16,560219.0,45.9129,46.104,45.8517,46.0046,560219.0
2017-04-26 09:35:00,60.15,60.34,60.12,60.25,288267.0,45.997,46.1423,45.974,46.0735,288267.0
2017-04-26 09:40:00,60.24,60.25,60.06,60.13,209058.0,46.0658,46.0735,45.9282,45.9817,209058.0
2017-04-26 09:45:00,60.13,60.41,60.1,60.4,219520.0,45.9817,46.1958,45.9587,46.1882,219520.0
2017-04-26 09:50:00,60.39,60.45,60.33,60.34,220202.0,46.1805,46.2264,46.1346,46.1423,220202.0
2017-04-26 09:55:00,60.34,60.39,60.28,60.34,279977.0,46.1423,46.1805,46.0964,46.1423,279977.0
2017-04-26 10:00:00,60.35,60.35,60.22,60.23,348919.0,46.1499,46.1499,46.0505,46.0582,348919.0
2017-04-26 10:05:00,60.24,60.25,60.19,60.21,303794.0,46.0658,46.0735,46.0276,46.0429,303794.0
2017-04-26 10:10:00,60.22,60.45,60.18,60.43,397438.0,46.0505,46.2264,46.0199,46.2111,397438.0
2017-04-26 10:15:00,60.43,60.43,60.26,60.29,391683.0,46.2111,46.2111,46.0811,46.104,391683.0
2017-04-26 10:20:00,60.29,60.31,60.14,60.22,232169.0,46.104,46.1193,45.9893,46.0505,232169.0
2017-04-26 10:25:00,60.22,60.27,60.18,60.25,103212.0,46.0505,46.0887,46.0199,46.0735,103212.0
2017-04-26 10:30:00,60.25,60.3,60.22,60.26,197063.0,46.0735,46.1117,46.0505,46.0811,197063.0
2017-04-26 10:35:00,60.26,60.31,60.23,60.27,199152.0,46.0811,46.1193,46.0582,46.0887,199152.0
2017-04-26 10:40:00,60.27,60.33,60.26,60.28,92096.0,46.0887,46.1346,46.0811,46.0964,92096.0
2017-04-26 10:45:00,60.29,60.3,60.25,60.3,181583.0,46.104,46.1117,46.0735,46.1117,181583.0
2017-04-26 10:50:00,60.3,60.37,60.29,60.33,116769.0,46.1117,46.1652,46.104,46.1346,116769.0
2017-04-26 10:55:00,60.32,60.4,60.3,60.38,127120.0,46.127,46.1882,46.1117,46.1729,127120.0
2017-04-26 11:00:00,60.37,60.39,60.31,60.33,112574.0,46.1652,46.1805,46.1193,46.1346,112574.0
2017-04-26 11:05:00,60.33,60.36,60.31,60.36,81266.0,46.1346,46.1576,46.1193,46.1576,81266.0
2017-04-26 11:10:00,60.37,60.41,60.33,60.34,100342.0,46.1652,46.1958,46.1346,46.1423,100342.0
2017-04-26 11:15:00,60.35,60.43,60.34,60.42,139133.0,46.1499,46.2111,46.1423,46.2035,139133.0
2017-04-26 11:20:00,60.41,60.58,60.39,60.57,248265.0,46.1958,46.3258,46.1805,46.3182,248265.0
2017-04-26 11:25:00,60.57,60.69,60.56,60.62,196219.0,46.3182,46.4099,46.3105,46.3564,196219.0
2017-04-26 11:30:00,60.62,60.62,60.55,60.57,143916.0,46.3564,46.3564,46.3029,46.3182,143916.0
2017-04-26 11:35:00,60.57,60.58,60.46,60.46,103249.0,46.3182,46.3258,46.234,46.234,103249.0
2017-04-26 11:40:00,60.46,60.47,60.38,60.39,87873.0,46.234,46.2417,46.1729,46.1805,87873.0
2017-04-26 11:45:00,60.4,60.41,60.23,60.23,285073.0,46.1882,46.1958,46.0582,46.0582,285073.0
2017-04-26 11:50:00,60.23,60.29,60.23,60.28,210493.0,46.0582,46.104,46.0582,46.0964,210493.0
2017-04-26 11:55:00,60.27,60.43,60.27,60.42,112559.0,46.0887,46.2111,46.0887,46.2035,112559.0
2017-04-26 12:00:00,60.41,60.45,60.32,60.4,84380.0,46.1958,46.2264,46.127,46.1882,84380.0
2017-04-26 12:05:00,60.4,60.43,60.34,60.38,59597.0,46.1882,46.2111,46.1423,46.1729,59597.0
2017-04-26 12:10:00,60.37,60.53,60.36,60.5,107926.0,46.1652,46.2876,46.1576,46.2646,107926.0
2017-04-26 12:15:00,60.5,60.51,60.43,60.47,74884.0,46.2646,46.2723,46.2111,46.2417,74884.0
2017-04-26 12:20:00,60.47,60.47,60.39,60.43,188383.0,46.2417,46.2417,46.1805,46.2111,188383.0
2017-04-26 12:25:00,60.43,60.45,60.34,60.36,74446.0,46.2111,46.2264,46.1423,46.1576,74446.0
2017-04-26 12:30:00,60.36,60.42,60.35,60.41,80009.0,46.1576,46.2035,46.1499,46.1958,80009.0
2017-04-26 12:35:00,60.41,60.42,60.33,60.34,92784.0,46.1958,46.2035,46.1346,46.1423,92784.0
2017-04-26 12:40:00,60.34,60.38,60.32,60.37,81013.0,46.1423,46.1729,46.127,46.1652,81013.0
2017-04-26 12:45:00,60.38,60.44,60.36,60.37,113682.0,46.1729,46.2187,46.1576,46.1652,113682.0
2017-04-26 12:50:00,60.37,60.44,60.36,60.43,71947.0,46.1652,46.2187,46.1576,46.2111,71947.0
2017-04-26 12:55:00,60.43,60.55,60.42,60.53,114892.0,46.2111,46.3029,46.2035,46.2876,114892.0
2017-04-26 13:00:00,60.52,60.59,60.52,60.54,64691.0,46.2799,46.3335,46.2799,46.2952,64691.0
2017-04-26 13:05:00,60.54,60.62,60.53,60.62,67066.0,46.2952,46.3564,46.2876,46.3564,67066.0
2017-04-26 13:10:00,60.61,60.62,60.56,60.59,61475.0,46.3487,46.3564,46.3105,46.3335,61475.0
2017-04-26 13:15:00,60.58,60.6,60.57,60.6,71086.0,46.3258,46.3411,46.3182,46.3411,71086.0
2017-04-26 13:20:00,60.6,60.6,60.55,60.56,57545.0,46.3411,46.3411,46.3029,46.3105,57545.0
2017-04-26 13:25:00,60.57,60.57,60.46,60.48,161238.0,46.3182,46.3182,46.234,46.2493,161238.0
2017-04-26 13:30:00,60.48,60.5,60.39,60.43,122144.0,46.2493,46.2646,46.1805,46.2111,122144.0
2017-04-26 13:35:00,60.43,60.6,60.43,60.58,90524.0,46.2111,46.3411,46.2111,46.3258,90524.0
2017-04-26 13:40:00,60.57,60.68,60.51,60.67,150890.0,46.3182,46.4023,46.2723,46.3946,150890.0
2017-04-26 13:45:00,60.68,60.68,60.44,60.53,271270.0,46.4023,46.4023,46.2187,46.2876,271270.0
2017-04-26 13:50:00,60.53,60.7,60.51,60.63,241614.0,46.2876,46.4176,46.2723,46.364,241614.0
2017-04-26 13:55:00,60.63,60.66,60.58,60.6,159672.0,46.364,46.387,46.3258,46.3411,159672.0
2017-04-26 14:00:00,60.6,60.61,60.46,60.5,371590.0,46.3411,46.3487,46.234,46.2646,371590.0
2017-04-26 14:05:00,60.5,60.5,60.36,60.44,222336.0,46.2646,46.2646,46.1576,46.2187,222336.0
2017-04-26 14:10:00,60.45,60.47,60.4,60.45,90771.0,46.2264,46.2417,46.1882,46.2264,90771.0
2017-04-26 14:15:00,60.45,60.5,60.38,60.39,166839.0,46.2264,46.2646,46.1729,46.1805,166839.0
2017-04-26 14:20:00,60.38,60.44,60.36,60.42,175621.0,46.1729,46.2187,46.1576,46.2035,175621.0
2017-04-26 14:25:00,60.42,60.43,60.37,60.39,144568.0,46.2035,46.2111,46.1652,46.1805,144568.0
2017-04-26 14:30:00,60.39,60.49,60.38,60.47,280627.0,46.1805,46.257,46.1729,46.2417,280627.0
2017-04-26 14:35:00,60.48,60.49,60.44,60.45,209564.0,46.2493,46.257,46.2187,46.2264,209564.0
2017-04-26 14:40:00,60.46,60.53,60.44,60.52,125157.0,46.234,46.2876,46.2187,46.2799,125157.0
2017-04-26 14:45:00,60.52,60.54,60.49,60.52,93220.0,46.2799,46.2952,46.257,46.2799,93220.0
2017-04-26 14:50:00,60.52,60.55,60.46,60.47,148862.0,46.2799,46.3029,46.234,46.2417,148862.0
2017-04-26 14:55:00,60.47,60.52,60.44,60.47,152884.0,46.2417,46.2799,46.2187,46.2417,152884.0
2017-04-26 15:00:00,60.46,60.48,60.41,60.44,135686.0,46.234,46.2493,46.1958,46.2187,135686.0
2017-04-26 15:05:00,60.44,60.47,60.41,60.45,127385.0,46.2187,46.2417,46.1958,46.2264,127385.0
2017-04-26 15:10:00,60.44,60.48,60.42,60.44,100442.0,46.2187,46.2493,46.2035,46.2187,100442.0
2017-04-26 15:15:00,60.44,60.44,60.34,60.34,180978.0,46.2187,46.2187,46.1423,46.1423,180978.0
2017-04-26 15:20:00,60.34,60.38,60.32,60.34,147613.0,46.1423,46.1729,46.127,46.1423,147613.0
2017-04-26 15:25:00,60.34,60.35,60.26,60.3,259663.0,46.1423,46.1499,46.0811,46.1117,259663.0
2017-04-26 15:30:00,60.3,60.35,60.27,60.3,223781.0,46.1117,46.1499,46.0887,46.1117,223781.0
2017-04-26 15:35:00,60.3,60.3,60.21,60.22,140295.0,46.1117,46.1117,46.0429,46.0505,140295.0
2017-04-26 15:40:00,60.21,60.24,60.17,60.2,212468.0,46.0429,46.0658,46.0123,46.0352,212468.0
2017-04-26 15:45:00,60.2,60.21,60.1,60.11,279549.0,46.0352,46.0429,45.9587,45.9664,279549.0
2017-04-26 15:50:00,60.11,60.14,60.01,60.01,322254.0,45.9664,45.9893,45.8899,45.8899,322254.0
2017-04-26 15:55:00,60.01,60.15,60.01,60.1,678919.0,45.8899,45.997,45.8899,45.9587,678919.0
2017-04-27 09:30:00,59.98,59.99,59.78,59.78,282248.0,45.9905,45.9982,45.8372,45.8372,282248.0
2017-04-27 09:35:00,59.77,59.86,59.71,59.79,256076.0,45.8295,45.8985,45.7835,45.8449,256076.0
2017-04-27 09:40:00,59.79,59.88,59.72,59.76,262967.0,45.8449,45.9139,45.7912,45.8219,262967.0
2017-04-27 09:45:00,59.76,59.92,59.74,59.91,155881.0,45.8219,45.9445,45.8065,45.9369,155881.0
2017-04-27 09:50:00,59.91,59.95,59.79,59.81,155231.0,45.9369,45.9675,45.8449,45.8602,155231.0
2017-04-27 09:55:00,59.8,59.84,59.73,59.76,213775.0,45.8525,45.8832,45.7989,45.8219,213775.0
2017-04-27 10:00:00,59.76,59.77,59.56,59.58,248989.0,45.8219,45.8295,45.6685,45.6838,248989.0
2017-04-27 10:05:00,59.58,59.62,59.46,59.54,200961.0,45.6838,45.7145,45.5918,45.6532,200961.0
2017-04-27 10:10:00,59.54,59.55,59.44,59.44,132362.0,45.6532,45.6608,45.5765,45.5765,132362.0
2017-04-27 10:15:00,59.45,59.49,59.37,59.4,238352.0,45.5842,45.6148,45.5228,45.5458,238352.0
2017-04-27 10:20:00,59.39,59.4,59.28,59.3,527543.0,45.5382,45.5458,45.4538,45.4691,527543.0
2017-04-27 10:25:00,59.3,59.3,59.21,59.23,196888.0,45.4691,45.4691,45.4001,45.4155,196888.0
2017-04-27 10:30:00,59.23,59.3,59.2,59.26,367886.0,45.4155,45.4691,45.3925,45.4385,367886.0
2017-04-27 10:35:00,59.26,59.37,59.22,59.36,313016.0,45.4385,45.5228,45.4078,45.5152,313016.0
2017-04-27 10:40:00,59.36,59.39,59.29,59.31,152164.0,45.5152,45.5382,45.4615,45.4768,152164.0
2017-04-27 10:45:00,59.31,59.33,59.15,59.16,401043.0,45.4768,45.4922,45.3541,45.3618,401043.0
2017-04-27 10:50:00,59.16,59.17,59.04,59.05,222387.0,45.3618,45.3695,45.2698,45.2775,222387.0
2017-04-27 10:55:00,59.04,59.22,58.93,59.22,368194.0,45.2698,45.4078,45.1854,45.4078,368194.0
2017-04-27 11:00:00,59.22,59.28,59.16,59.26,153961.0,45.4078,45.4538,45.3618,45.4385,153961.0
2017-04-27 11:05:00,59.26,59.29,59.15,59.17,118801.0,45.4385,45.4615,45.3541,45.3695,118801.0
2017-04-27 11:10:00,59.17,59.31,59.17,59.31,145590.0,45.3695,45.4768,45.3695,45.4768,145590.0
2017-04-27 11:15:00,59.31,59.39,59.29,59.34,179337.0,45.4768,45.5382,45.4615,45.4998,179337.0
2017-04-27 11:20:00,59.34,59.41,59.33,59.41,156113.0,45.4998,45.5535,45.4922,45.5535,156113.0
2017-04-27 11:25:00,59.41,59.46,59.36,59.41,155569.0,45.5535,45.5918,45.5152,45.5535,155569.0
2017-04-27 11:30:00,59.41,59.42,59.37,59.38,105561.0,45.5535,45.5612,45.5228,45.5305,105561.0
2017-04-27 11:35:00,59.38,59.41,59.27,59.28,119403.0,45.5305,45.5535,45.4461,45.4538,119403.0
2017-04-27 11:40:00,59.27,59.36,59.26,59.33,152406.0,45.4461,45.5152,45.4385,45.4922,152406.0
2017-04-27 11:45:00,59.33,59.33,59.23,59.25,130779.0,45.4922,45.4922,45.4155,45.4308,130779.0
2017-04-27 11:50:00,59.25,59.28,59.21,59.27,103511.0,45.4308,45.4538,45.4001,45.4461,103511.0
2017-04-27 11:55:00,59.28,59.36,59.26,59.35,87921.0,45.4538,45.5152,45.4385,45.5075,87921.0
2017-04-27 12:00:00,59.35,59.44,59.34,59.42,85206.0,45.5075,45.5765,45.4998,45.5612,85206.0
2017-04-27 12:05:00,59.41,59.44,59.38,59.43,82209.0,45.5535,45.5765,45.5305,45.5688,82209.0
2017-04-27 12:10:00,59.42,59.48,59.41,59.47,72017.0,45.5612,45.6072,45.5535,45.5995,72017.0
2017-04-27 12:15:00,59.48,59.48,59.43,59.43,74376.0,45.6072,45.6072,45.5688,45.5688,74376.0
2017-04-27 12:20:00,59.43,59.44,59.36,59.38,84689.0,45.5688,45.5765,45.5152,45.5305,84689.0
2017-04-27 12:25:00,59.37,59.39,59.31,59.37,60524.0,45.5228,45.5382,45.4768,45.5228,60524.0
2017-04-27 12:30:00,59.37,59.41,59.36,59.39,122336.0,45.5228,45.5535,45.5152,45.5382,122336.0
2017-04-27 12:35:00,59.38,59.42,59.38,59.42,99013.0,45.5305,45.5612,45.5305,45.5612,99013.0
2017-04-27 12:40:00,59.41,59.46,59.41,59.44,112426.0,45.5535,45.5918,45.5535,45.5765,112426.0
2017-04-27 12:45:00,59.44,59.5,59.43,59.48,94459.0,45.5765,45.6225,45.5688,45.6072,94459.0
2017-04-27 12:50:00,59.49,59.6,59.49,59.6,104525.0,45.6148,45.6992,45.6148,45.6992,104525.0
2017-04-27 12:55:00,59.6,59.66,59.58,59.65,225083.0,45.6992,45.7452,45.6838,45.7375,225083.0
2017-04-27 13:00:00,59.65,59.66,59.55,59.6,179529.0,45.7375,45.7452,45.6608,45.6992,179529.0
2017-04-27 13:05:00,59.59,59.61,59.54,59.56,96385.0,45.6915,45.7068,45.6532,45.6685,96385.0
2017-04-27 13:10:00,59.55,59.59,59.51,59.52,172943.0,45.6608,45.6915,45.6302,45.6378,172943.0
2017-04-27 13:15:00,59.52,59.55,59.48,59.49,66897.0,45.6378,45.6608,45.6072,45.6148,66897.0
2017-04-27 13:20:00,59.5,59.51,59.47,59.51,84166.0,45.6225,45.6302,45.5995,45.6302,84166.0
2017-04-27 13:25:00,59.5,59.54,59.49,59.52,129735.0,45.6225,45.6532,45.6148,45.6378,129735.0
2017-04-27 13:30:00,59.53,59.56,59.45,59.45,174071.0,45.6455,45.6685,45.5842,45.5842,174071.0
2017-04-27 13:35:00,59.45,59.53,59.45,59.49,70143.0,45.5842,45.6455,45.5842,45.6148,70143.0
2017-04-27 13:40:00,59.5,59.5,59.42,59.42,79471.0,45.6225,45.6225,45.5612,45.5612,79471.0
2017-04-27 13:45:00,59.42,59.48,59.4,59.41,63464.0,45.5612,45.6072,45.5458,45.5535,63464.0
2017-04-27 13:50:00,59.4,59.45,59.39,59.43,83579.0,45.5458,45.5842,45.5382,45.5688,83579.0
2017-04-27 13:55:00,59.42,59.45,59.4,59.45,93786.0,45.5612,45.5842,45.5458,45.5842,93786.0
2017-04-27 14:00:00,59.44,59.45,59.38,59.39,93059.0,45.5765,45.5842,45.5305,45.5382,93059.0
2017-04-27 14:05:00,59.4,59.4,59.35,59.38,82988.0,45.5458,45.5458,45.5075,45.5305,82988.0
2017-04-27 14:10:00,59.39,59.43,59.36,59.37,73510.0,45.5382,45.5688,45.5152,45.5228,73510.0
2017-04-27 14:15:00,59.38,59.42,59.36,59.41,193722.0,45.5305,45.5612,45.5152,45.5535,193722.0
2017-04-27 14:20:00,59.4,59.41,59.38,59.38,101804.0,45.5458,45.5535,45.5305,45.5305,101804.0
2017-04-27 14:25:00,59.37,59.4,59.34,59.38,77339.0,45.5228,45.5458,45.4998,45.5305,77339.0
2017-04-27 14:30:00,59.39,59.45,59.38,59.43,138305.0,45.5382,45.5842,45.5305,45.5688,138305.0
2017-04-27 14:35:00,59.44,59.5,59.43,59.46,90246.0,45.5765,45.6225,45.5688,45.5918,90246.0
2017-04-27 14:40:00,59.46,59.49,59.42,59.44,83765.0,45.5918,45.6148,45.5612,45.5765,83765.0
2017-04-27 14:45:00,59.44,59.47,59.42,59.43,67300.0,45.5765,45.5995,45.5612,45.5688,67300.0
2017-04-27 14:50:00,59.43,59.46,59.39,59.41,104713.0,45.5688,45.5918,45.5382,45.5535,104713.0
2017-04-27 14:55:00,59.42,59.45,59.41,59.41,89317.0,45.5612,45.5842,45.5535,45.5535,89317.0
2017-04-27 15:00:00,59.42,59.42,59.31,59.34,129186.0,45.5612,45.5612,45.4768,45.4998,129186.0
2017-04-27 15:05:00,59.34,59.37,59.3,59.34,178755.0,45.4998,45.5228,45.4691,45.4998,178755.0
2017-04-27 15:10:00,59.34,59.38,59.32,59.36,98371.0,45.4998,45.5305,45.4845,45.5152,98371.0
2017-04-27 15:15:00,59.36,59.41,59.36,59.38,146555.0,45.5152,45.5535,45.5152,45.5305,146555.0
2017-04-27 15:20:00,59.38,59.42,59.37,59.42,119051.0,45.5305,45.5612,45.5228,45.5612,119051.0
2017-04-27 15:25:00,59.41,59.42,59.35,59.38,141836.0,45.5535,45.5612,45.5075,45.5305,141836.0
2017-04-27 15:30:00,59.38,59.42,59.36,59.38,116730.0,45.5305,45.5612,45.5152,45.5305,116730.0
2017-04-27 15:35:00,59.37,59.38,59.33,59.36,130110.0,45.5228,45.5305,45.4922,45.5152,130110.0
2017-04-27 15:40:00,59.36,59.41,59.35,59.37,161613.0,45.5152,45.5535,45.5075,45.5228,161613.0
2017-04-27 15:45:00,59.37,59.39,59.32,59.33,179684.0,45.5228,45.5382,45.4845,45.4922,179684.0
2017-04-27 15:50:00,59.32,59.35,59.29,59.31,282940.0,45.4845,45.5075,45.4615,45.4768,282940.0
2017-04-27 15:55:00,59.31,59.4,59.29,59.39,675364.0,45.4768,45.5458,45.4615,45.5382,675364.0
2017-04-28 09:30:00,59.36,59.46,59.26,59.35,396689.0,45.5152,45.5918,45.4385,45.5075,396689.0
2017-04-28 09:35:00,59.35,59.39,59.11,59.16,226573.0,45.5075,45.5382,45.3235,45.3618,226573.0
2017-04-28 09:40:00,59.15,59.35,59.08,59.28,206555.0,45.3541,45.5075,45.3005,45.4538,206555.0
2017-04-28 09:45:00,59.29,59.48,59.28,59.46,255636.0,45.4615,45.6072,45.4538,45.5918,255636.0
2017-04-28 09:50:00,59.45,59.49,59.38,59.44,143297.0,45.5842,45.6148,45.5305,45.5765,143297.0
2017-04-28 09:55:00,59.44,59.57,59.43,59.54,190907.0,45.5765,45.6762,45.5688,45.6532,190907.0
2017-04-28 10:00:00,59.54,59.56,59.43,59.5,178585.0,45.6532,45.6685,45.5688,45.6225,178585.0
2017-04-28 10:05:00,59.49,59.54,59.43,59.51,114641.0,45.6148,45.6532,45.5688,45.6302,114641.0
2017-04-28 10:10:00,59.52,59.56,59.46,59.49,152840.0,45.6378,45.6685,45.5918,45.6148,152840.0
2017-04-28 10:15:00,59.48,59.49,59.37,59.37,73571.0,45.6072,45.6148,45.5228,45.5228,73571.0
2017-04-28 10:20:00,59.36,59.38,59.28,59.34,132874.0,45.5152,45.5305,45.4538,45.4998,132874.0
2017-04-28 10:25:00,59.34,59.39,59.31,59.37,92255.0,45.4998,45.5382,45.4768,45.5228,92255.0
2017-04-28 10:30:00,59.37,59.37,59.23,59.25,110956.0,45.5228,45.5228,45.4155,45.4308,110956.0
2017-04-28 10:35:00,59.26,59.43,59.24,59.42,126401.0,45.4385,45.5688,45.4231,45.5612,126401.0
2017-04-28 10:40:00,59.42,59.46,59.35,59.39,178794.0,45.5612,45.5918,45.5075,45.5382,178794.0
2017-04-28 10:45:00,59.39,59.39,59.31,59.36,74050.0,45.5382,45.5382,45.4768,45.5152,74050.0
2017-04-28 10:50:00,59.35,59.39,59.32,59.39,96763.0,45.5075,45.5382,45.4845,45.5382,96763.0
2017-04-28 10:55:00,59.39,59.4,59.29,59.32,147818.0,45.5382,45.5458,45.4615,45.4845,147818.0
2017-04-28 11:00:00,59.31,59.41,59.31,59.41,82297.0,45.4768,45.5535,45.4768,45.5535,82297.0
2017-04-28 11:05:00,59.41,59.46,59.36,59.37,124537.0,45.5535,45.5918,45.5152,45.5228,124537.0
2017-04-28 11:10:00,59.37,59.39,59.25,59.31,165545.0,45.5228,45.5382,45.4308,45.4768,165545.0
2017-04-28 11:15:00,59.3,59.36,59.25,59.34,97483.0,45.4691,45.5152,45.4308,45.4998,97483.0
2017-04-28 11:20:00,59.34,59.36,59.28,59.31,84335.0,45.4998,45.5152,45.4538,45.4768,84335.0
2017-04-28 11:25:00,59.31,59.4,59.31,59.35,104287.0,45.4768,45.5458,45.4768,45.5075,104287.0
2017-04-28 11:30:00,59.34,59.4,59.29,59.31,208825.0,45.4998,45.5458,45.4615,45.4768,208825.0
2017-04-28 11:35:00,59.31,59.37,59.31,59.35,121363.0,45.4768,45.5228,45.4768,45.5075,121363.0
2017-04-28 11:40:00,59.35,59.39,59.28,59.29,200520.0,45.5075,45.5382,45.4538,45.4615,200520.0
2017-04-28 11:45:00,59.28,59.31,59.23,59.3,137172.0,45.4538,45.4768,45.4155,45.4691,137172.0
2017-04-28 11:50:00,59.31,59.32,59.27,59.3,77568.0,45.4768,45.4845,45.4461,45.4691,77568.0
2017-04-28 11:55:00,59.29,59.29,59.22,59.24,85754.0,45.4615,45.4615,45.4078,45.4231,85754.0
2017-04-28 12:00:00,59.24,59.28,59.22,59.28,130058.0,45.4231,45.4538,45.4078,45.4538,130058.0
2017-04-28 12:05:00,59.29,59.34,59.29,59.33,56179.0,45.4615,45.4998,45.4615,45.4922,56179.0
2017-04-28 12:10:00,59.33,59.36,59.31,59.32,45716.0,45.4922,45.5152,45.4768,45.4845,45716.0
2017-04-28 12:15:00,59.31,59.36,59.29,59.34,54590.0,45.4768,45.5152,45.4615,45.4998,54590.0
2017-04-28 12:20:00,59.34,59.35,59.29,59.34,58139.0,45.4998,45.5075,45.4615,45.4998,58139.0
2017-04-28 12:25:00,59.33,59.35,59.3,59.33,56294.0,45.4922,45.5075,45.4691,45.4922,56294.0
2017-04-28 12:30:00,59.34,59.34,59.28,59.3,54439.0,45.4998,45.4998,45.4538,45.4691,54439.0
2017-04-28 12:35:00,59.31,59.31,59.28,59.29,43313.0,45.4768,45.4768,45.4538,45.4615,43313.0
2017-04-28 12:40:00,59.28,59.32,59.26,59.29,75803.0,45.4538,45.4845,45.4385,45.4615,75803.0
2017-04-28 12:45:00,59.29,59.31,59.27,59.29,56770.0,45.4615,45.4768,45.4461,45.4615,56770.0
2017-04-28 12:50:00,59.29,59.29,59.22,59.23,52524.0,45.4615,45.4615,45.4078,45.4155,52524.0
2017-04-28 12:55:00,59.23,59.3,59.23,59.28,64866.0,45.4155,45.4691,45.4155,45.4538,64866.0
2017-04-28 13:00:00,59.28,59.31,59.25,59.3,53220.0,45.4538,45.4768,45.4308,45.4691,53220.0
2017-04-28 13:05:00,59.31,59.32,59.26,59.28,50242.0,45.4768,45.4845,45.4385,45.4538,50242.0
2017-04-28 13:10:00,59.29,59.3,59.25,59.25,55185.0,45.4615,45.4691,45.4308,45.4308,55185.0
2017-04-28 13:15:00,59.25,59.27,59.2,59.2,77743.0,45.4308,45.4461,45.3925,45.3925,77743.0
2017-04-28 13:20:00,59.2,59.27,59.2,59.27,55903.0,45.3925,45.4461,45.3925,45.4461,55903.0
2017-04-28 13:25:00,59.27,59.3,59.25,59.28,44108.0,45.4461,45.4691,45.4308,45.4538,44108.0
2017-04-28 13:30:00,59.27,59.3,59.25,59.26,41746.0,45.4461,45.4691,45.4308,45.4385,41746.0
2017-04-28 13:35:00,59.26,59.27,59.23,59.24,46285.0,45.4385,45.4461,45.4155,45.4231,46285.0
2017-04-28 13:40:00,59.25,59.27,59.21,59.24,51278.0,45.4308,45.4461,45.4001,45.4231,51278.0
2017-04-28 13:45:00,59.23,59.24,59.17,59.18,81848.0,45.4155,45.4231,45.3695,45.3771,81848.0
2017-04-28 13:50:00,59.19,59.22,59.17,59.21,63471.0,45.3848,45.4078,45.3695,45.4001,63471.0
2017-04-28 13:55:00,59.21,59.21,59.16,59.16,49979.0,45.4001,45.4001,45.3618,45.3618,49979.0
2017-04-28 14:00:00,59.16,59.24,59.16,59.22,76951.0,45.3618,45.4231,45.3618,45.4078,76951.0
2017-04-28 14:05:00,59.22,59.25,59.15,59.17,105412.0,45.4078,45.4308,45.3541,45.3695,105412.0
2017-04-28 14:10:00,59.16,59.18,59.07,59.09,170424.0,45.3618,45.3771,45.2928,45.3081,170424.0
2017-04-28 14:15:00,59.09,59.15,59.07,59.12,164009.0,45.3081,45.3541,45.2928,45.3311,164009.0
2017-04-28 14:20:00,59.11,59.14,59.1,59.12,114719.0,45.3235,45.3465,45.3158,45.3311,114719.0
2017-04-28 14:25:00,59.12,59.13,59.05,59.08,310615.0,45.3311,45.3388,45.2775,45.3005,310615.0
2017-04-28 14:30:00,59.08,59.15,59.08,59.15,100568.0,45.3005,45.3541,45.3005,45.3541,100568.0
2017-04-28 14:35:00,59.15,59.17,59.11,59.14,68902.0,45.3541,45.3695,45.3235,45.3465,68902.0
2017-04-28 14:40:00,59.14,59.17,59.09,59.09,85989.0,45.3465,45.3695,45.3081,45.3081,85989.0
2017-04-28 14:45:00,59.1,59.13,59.09,59.1,92847.0,45.3158,45.3388,45.3081,45.3158,92847.0
2017-04-28 14:50:00,59.1,59.14,59.1,59.14,48743.0,45.3158,45.3465,45.3158,45.3465,48743.0
2017-04-28 14:55:00,59.14,59.14,59.09,59.09,115962.0,45.3465,45.3465,45.3081,45.3081,115962.0
2017-04-28 15:00:00,59.1,59.18,59.09,59.18,101887.0,45.3158,45.3771,45.3081,45.3771,101887.0
2017-04-28 15:05:00,59.18,59.23,59.16,59.22,101643.0,45.3771,45.4155,45.3618,45.4078,101643.0
2017-04-28 15:10:00,59.22,59.22,59.2,59.22,122375.0,45.4078,45.4078,45.3925,45.4078,122375.0
2017-04-28 15:15:00,59.21,59.22,59.16,59.18,67966.0,45.4001,45.4078,45.3618,45.3771,67966.0
2017-04-28 15:20:00,59.17,59.19,59.16,59.16,81628.0,45.3695,45.3848,45.3618,45.3618,81628.0
2017-04-28 15:25:00,59.16,59.18,59.13,59.13,112299.0,45.3618,45.3771,45.3388,45.3388,112299.0
2017-04-28 15:30:00,59.14,59.19,59.13,59.19,189858.0,45.3465,45.3848,45.3388,45.3848,189858.0
2017-04-28 15:35:00,59.19,59.19,59.14,59.15,127150.0,45.3848,45.3848,45.3465,45.3541,127150.0
2017-04-28 15:40:00,59.15,59.18,59.12,59.13,141308.0,45.3541,45.3771,45.3311,45.3388,141308.0
2017-04-28 15:45:00,59.13,59.15,59.08,59.11,298423.0,45.3388,45.3541,45.3005,45.3235,298423.0
2017-04-28 15:50:00,59.11,59.18,59.1,59.17,311202.0,45.3235,45.3771,45.3158,45.3695,311202.0
2017-04-28 15:55:00,59.17,59.19,59.1,59.12,886072.0,45.3695,45.3848,45.3158,45.3311,886072.0
2017-05-01 09:30:00,59.43,59.43,59.19,59.24,230407.0,45.5688,45.5688,45.3848,45.4231,230407.0
2017-05-01 09:35:00,59.25,59.31,59.15,59.28,200646.0,45.4308,45.4768,45.3541,45.4538,200646.0
2017-05-01 09:40:00,59.29,59.37,59.26,59.33,111737.0,45.4615,45.5228,45.4385,45.4922,111737.0
2017-05-01 09:45:00,59.34,59.37,59.28,59.28,85373.0,45.4998,45.5228,45.4538,45.4538,85373.0
2017-05-01 09:50:00,59.27,59.36,59.25,59.32,104385.0,45.4461,45.5152,45.4308,45.4845,104385.0
2017-05-01 09:55:00,59.31,59.39,59.3,59.31,147883.0,45.4768,45.5382,45.4691,45.4768,147883.0
2017-05-01 10:00:00,59.31,59.32,59.21,59.26,183374.0,45.4768,45.4845,45.4001,45.4385,183374.0
2017-05-01 10:05:00,59.26,59.38,59.25,59.37,133199.0,45.4385,45.5305,45.4308,45.5228,133199.0
2017-05-01 10:10:00,59.35,59.37,59.27,59.37,118857.0,45.5075,45.5228,45.4461,45.5228,118857.0
2017-05-01 10:15:00,59.37,59.5,59.36,59.5,162363.0,45.5228,45.6225,45.5152,45.6225,162363.0
2017-05-01 10:20:00,59.5,59.5,59.4,59.41,129204.0,45.6225,45.6225,45.5458,45.5535,129204.0
2017-05-01 10:25:00,59.41,59.5,59.39,59.44,100069.0,45.5535,45.6225,45.5382,45.5765,100069.0
2017-05-01 10:30:00,59.44,59.56,59.44,59.54,128939.0,45.5765,45.6685,45.5765,45.6532,128939.0
2017-05-01 10:35:00,59.54,59.58,59.46,59.48,102256.0,45.6532,45.6838,45.5918,45.6072,102256.0
2017-05-01 10:40:00,59.49,59.5,59.42,59.46,84365.0,45.6148,45.6225,45.5612,45.5918,84365.0
2017-05-01 10:45:00,59.47,59.52,59.46,59.47,137000.0,45.5995,45.6378,45.5918,45.5995,137000.0
2017-05-01 10:50:00,59.46,59.51,59.42,59.5,93206.0,45.5918,45.6302,45.5612,45.6225,93206.0
2017-05-01 10:55:00,59.51,59.59,59.48,59.56,85153.0,45.6302,45.6915,45.6072,45.6685,85153.0
2017-05-01 11:00:00,59.55,59.61,59.52,59.57,120519.0,45.6608,45.7068,45.6378,45.6762,120519.0
2017-05-01 11:05:00,59.57,59.59,59.53,59.53,57053.0,45.6762,45.6915,45.6455,45.6455,57053.0
2017-05-01 11:10:00,59.53,59.57,59.5,59.55,69685.0,45.6455,45.6762,45.6225,45.6608,69685.0
2017-05-01 11:15:00,59.56,59.6,59.54,59.54,80416.0,45.6685,45.6992,45.6532,45.6532,80416.0
2017-05-01 11:20:00,59.54,59.55,59.5,59.52,58823.0,45.6532,45.6608,45.6225,45.6378,58823.0
2017-05-01 11:25:00,59.53,59.59,59.51,59.52,95324.0,45.6455,45.6915,45.6302,45.6378,95324.0
2017-05-01 11:30:00,59.52,59.55,59.5,59.55,189069.0,45.6378,45.6608,45.6225,45.6608,189069.0
2017-05-01 11:35:00,59.55,59.62,59.52,59.61,73524.0,45.6608,45.7145,45.6378,45.7068,73524.0
2017-05-01 11:40:00,59.62,59.74,59.61,59.71,143027.0,45.7145,45.8065,45.7068,45.7835,143027.0
2017-05-01 11:45:00,59.71,59.76,59.69,59.72,75096.0,45.7835,45.8219,45.7682,45.7912,75096.0
2017-05-01 11:50:00,59.71,59.76,59.7,59.71,67367.0,45.7835,45.8219,45.7759,45.7835,67367.0
2017-05-01 11:55:00,59.7,59.75,59.69,59.72,59286.0,45.7759,45.8142,45.7682,45.7912,59286.0
2017-05-01 12:00:00,59.73,59.79,59.71,59.79,64878.0,45.7989,45.8449,45.7835,45.8449,64878.0
2017-05-01 12:05:00,59.78,59.84,59.77,59.82,100420.0,45.8372,45.8832,45.8295,45.8679,100420.0
2017-05-01 12:10:00,59.83,59.85,59.77,59.78,86843.0,45.8755,45.8909,45.8295,45.8372,86843.0
2017-05-01 12:15:00,59.78,59.81,59.75,59.79,77571.0,45.8372,45.8602,45.8142,45.8449,77571.0
2017-05-01 12:20:00,59.78,59.82,59.75,59.81,80813.0,45.8372,45.8679,45.8142,45.8602,80813.0
2017-05-01 12:25:00,59.81,59.85,59.79,59.83,62102.0,45.8602,45.8909,45.8449,45.8755,62102.0
2017-05-01 12:30:00,59.83,59.89,59.82,59.88,61219.0,45.8755,45.9215,45.8679,45.9139,61219.0
2017-05-01 12:35:00,59.87,59.89,59.83,59.85,48483.0,45.9062,45.9215,45.8755,45.8909,48483.0
2017-05-01 12:40:00,59.85,59.86,59.82,59.85,46761.0,45.8909,45.8985,45.8679,45.8909,46761.0
2017-05-01 12:45:00,59.85,59.88,59.77,59.77,28248.0,45.8909,45.9139,45.8295,45.8295,28248.0
2017-05-01 12:50:00,59.77,59.8,59.19,59.5,1349577.0,45.8295,45.8525,45.3848,45.6225,1349577.0
2017-05-01 12:55:00,59.5,59.68,59.46,59.48,506869.0,45.6225,45.7605,45.5918,45.6072,506869.0
2017-05-01 13:00:00,59.48,59.6,59.36,59.49,436610.0,45.6072,45.6992,45.5152,45.6148,436610.0
2017-05-01 13:05:00,59.48,59.59,59.48,59.56,134469.0,45.6072,45.6915,45.6072,45.6685,134469.0
2017-05-01 13:10:00,59.56,59.57,59.47,59.54,61741.0,45.6685,45.6762,45.5995,45.6532,61741.0
2017-05-01 13:15:00,59.54,59.66,59.53,59.61,90674.0,45.6532,45.7452,45.6455,45.7068,90674.0
2017-05-01 13:20:00,59.62,59.65,59.57,59.63,68391.0,45.7145,45.7375,45.6762,45.7222,68391.0
2017-05-01 13:25:00,59.62,59.67,59.59,59.64,45478.0,45.7145,45.7529,45.6915,45.7298,45478.0
2017-05-01 13:30:00,59.63,59.72,59.63,59.71,50223.0,45.7222,45.7912,45.7222,45.7835,50223.0
2017-05-01 13:35:00,59.71,59.71,59.66,59.7,66751.0,45.7835,45.7835,45.7452,45.7759,66751.0
2017-05-01 13:40:00,59.7,59.77,59.69,59.75,68465.0,45.7759,45.8295,45.7682,45.8142,68465.0
2017-05-01 13:45:00,59.75,59.84,59.73,59.82,99431.0,45.8142,45.8832,45.7989,45.8679,99431.0
2017-05-01 13:50:00,59.82,59.89,59.81,59.86,88597.0,45.8679,45.9215,45.8602,45.8985,88597.0
2017-05-01 13:55:00,59.86,59.93,59.83,59.93,156507.0,45.8985,45.9522,45.8755,45.9522,156507.0
2017-05-01 14:00:00,59.93,60.0,59.92,59.97,194745.0,45.9522,46.0059,45.9445,45.9829,194745.0
2017-05-01 14:05:00,59.96,59.98,59.93,59.95,94340.0,45.9752,45.9905,45.9522,45.9675,94340.0
2017-05-01 14:10:00,59.96,59.98,59.92,59.95,115772.0,45.9752,45.9905,45.9445,45.9675,115772.0
2017-05-01 14:15:00,59.96,60.04,59.95,60.01,230458.0,45.9752,46.0366,45.9675,46.0136,230458.0
2017-05-01 14:20:00,60.01,60.06,59.99,60.0,94146.0,46.0136,46.0519,45.9982,46.0059,94146.0
2017-05-01 14:25:00,60.0,60.03,59.96,59.97,61095.0,46.0059,46.0289,45.9752,45.9829,61095.0
2017-05-01 14:30:00,59.97,59.98,59.92,59.93,59046.0,45.9829,45.9905,45.9445,45.9522,59046.0
2017-05-01 14:35:00,59.93,59.93,59.88,59.89,76275.0,45.9522,45.9522,45.9139,45.9215,76275.0
2017-05-01 14:40:00,59.9,59.9,59.87,59.87,86729.0,45.9292,45.9292,45.9062,45.9062,86729.0
2017-05-01 14:45:00,59.87,59.89,59.83,59.84,66950.0,45.9062,45.9215,45.8755,45.8832,66950.0
2017-05-01 14:50:00,59.84,59.89,59.84,59.85,79886.0,45.8832,45.9215,45.8832,45.8909,79886.0
2017-05-01 14:55:00,59.85,59.89,59.83,59.88,70675.0,45.8909,45.9215,45.8755,45.9139,70675.0
2017-05-01 15:00:00,59.88,59.91,59.84,59.88,90340.0,45.9139,45.9369,45.8832,45.9139,90340.0
2017-05-01 15:05:00,59.88,59.88,59.81,59.82,93671.0,45.9139,45.9139,45.8602,45.8679,93671.0
2017-05-01 15:10:00,59.82,59.85,59.73,59.77,106942.0,45.8679,45.8909,45.7989,45.8295,106942.0
2017-05-01 15:15:00,59.77,59.77,59.69,59.71,77850.0,45.8295,45.8295,45.7682,45.7835,77850.0
2017-05-01 15:20:00,59.71,59.71,59.67,59.67,89793.0,45.7835,45.7835,45.7529,45.7529,89793.0
2017-05-01 15:25:00,59.67,59.68,59.62,59.65,107632.0,45.7529,45.7605,45.7145,45.7375,107632.0
2017-05-01 15:30:00,59.65,59.74,59.64,59.72,134755.0,45.7375,45.8065,45.7298,45.7912,134755.0
2017-05-01 15:35:00,59.73,59.74,59.66,59.66,107348.0,45.7989,45.8065,45.7452,45.7452,107348.0
2017-05-01 15:40:00,59.66,59.7,59.64,59.66,191825.0,45.7452,45.7759,45.7298,45.7452,191825.0
2017-05-01 15:45:00,59.65,59.67,59.55,59.56,238564.0,45.7375,45.7529,45.6608,45.6685,238564.0
2017-05-01 15:50:00,59.56,59.58,59.55,59.55,320175.0,45.6685,45.6838,45.6608,45.6608,320175.0
2017-05-01 15:55:00,59.55,59.56,59.45,59.48,880862.0,45.6608,45.6685,45.5842,45.6072,880862.0
2017-05-02 09:30:00,59.45,59.61,59.43,59.47,248412.0,45.5842,45.7068,45.5688,45.5995,248412.0
2017-05-02 09:35:00,59.47,59.63,59.44,59.62,253771.0,45.5995,45.7222,45.5765,45.7145,253771.0
2017-05-02 09:40:00,59.61,59.63,59.45,59.46,126603.0,45.7068,45.7222,45.5842,45.5918,126603.0
2017-05-02 09:45:00,59.46,59.46,59.28,59.29,282365.0,45.5918,45.5918,45.4538,45.4615,282365.0
2017-05-02 09:50:00,59.29,59.36,59.21,59.3,281472.0,45.4615,45.5152,45.4001,45.4691,281472.0
2017-05-02 09:55:00,59.29,59.36,59.23,59.23,179976.0,45.4615,45.5152,45.4155,45.4155,179976.0
2017-05-02 10:00:00,59.22,59.29,59.18,59.22,225659.0,45.4078,45.4615,45.3771,45.4078,225659.0
2017-05-02 10:05:00,59.22,59.23,59.07,59.08,252285.0,45.4078,45.4155,45.2928,45.3005,252285.0
2017-05-02 10:10:00,59.08,59.15,59.04,59.13,238210.0,45.3005,45.3541,45.2698,45.3388,238210.0
2017-05-02 10:15:00,59.12,59.21,59.08,59.17,181258.0,45.3311,45.4001,45.3005,45.3695,181258.0
2017-05-02 10:20:00,59.17,59.18,59.08,59.13,98871.0,45.3695,45.3771,45.3005,45.3388,98871.0
2017-05-02 10:25:00,59.13,59.15,59.0,59.01,162415.0,45.3388,45.3541,45.2391,45.2468,162415.0
2017-05-02 10:30:00,59.01,59.11,59.0,59.04,127706.0,45.2468,45.3235,45.2391,45.2698,127706.0
2017-05-02 10:35:00,59.03,59.05,58.93,58.94,195141.0,45.2621,45.2775,45.1854,45.1931,195141.0
2017-05-02 10:40:00,58.93,59.04,58.93,59.01,147276.0,45.1854,45.2698,45.1854,45.2468,147276.0
2017-05-02 10:45:00,59.02,59.08,58.98,59.04,131138.0,45.2545,45.3005,45.2238,45.2698,131138.0
2017-05-02 10:50:00,59.05,59.19,59.01,59.16,128415.0,45.2775,45.3848,45.2468,45.3618,128415.0
2017-05-02 10:55:00,59.16,59.18,59.07,59.09,95961.0,45.3618,45.3771,45.2928,45.3081,95961.0
2017-05-02 11:00:00,59.09,59.13,59.07,59.11,175155.0,45.3081,45.3388,45.2928,45.3235,175155.0
2017-05-02 11:05:00,59.11,59.12,59.03,59.04,148792.0,45.3235,45.3311,45.2621,45.2698,148792.0
2017-05-02 11:10:00,59.05,59.11,59.03,59.09,137105.0,45.2775,45.3235,45.2621,45.3081,137105.0
2017-05-02 11:15:00,59.09,59.18,59.08,59.18,185719.0,45.3081,45.3771,45.3005,45.3771,185719.0
2017-05-02 11:20:00,59.17,59.27,59.14,59.17,249208.0,45.3695,45.4461,45.3465,45.3695,249208.0
2017-05-02 11:25:00,59.16,59.23,59.15,59.21,94583.0,45.3618,45.4155,45.3541,45.4001,94583.0
2017-05-02 11:30:00,59.22,59.24,59.14,59.23,63292.0,45.4078,45.4231,45.3465,45.4155,63292.0
2017-05-02 11:35:00,59.23,59.27,59.18,59.2,86829.0,45.4155,45.4461,45.3771,45.3925,86829.0
2017-05-02 11:40:00,59.21,59.23,59.17,59.21,76000.0,45.4001,45.4155,45.3695,45.4001,76000.0
2017-05-02 11:45:00,59.2,59.21,59.14,59.16,85929.0,45.3925,45.4001,45.3465,45.3618,85929.0
2017-05-02 11:50:00,59.15,59.19,59.12,59.13,63963.0,45.3541,45.3848,45.3311,45.3388,63963.0
2017-05-02 11:55:00,59.12,59.16,59.1,59.16,59148.0,45.3311,45.3618,45.3158,45.3618,59148.0
2017-05-02 12:00:00,59.16,59.26,59.13,59.23,82524.0,45.3618,45.4385,45.3388,45.4155,82524.0
2017-05-02 12:05:00,59.23,59.31,59.22,59.27,93155.0,45.4155,45.4768,45.4078,45.4461,93155.0
2017-05-02 12:10:00,59.26,59.27,59.23,59.25,57298.0,45.4385,45.4461,45.4155,45.4308,57298.0
2017-05-02 12:15:00,59.25,59.3,59.23,59.29,58355.0,45.4308,45.4691,45.4155,45.4615,58355.0
2017-05-02 12:20:00,59.29,59.31,59.28,59.3,169280.0,45.4615,45.4768,45.4538,45.4691,169280.0
2017-05-02 12:25:00,59.31,59.34,59.28,59.32,139486.0,45.4768,45.4998,45.4538,45.4845,139486.0
2017-05-02 12:30:00,59.32,59.36,59.31,59.33,142690.0,45.4845,45.5152,45.4768,45.4922,142690.0
2017-05-02 12:35:00,59.33,59.39,59.33,59.37,85501.0,45.4922,45.5382,45.4922,45.5228,85501.0
2017-05-02 12:40:00,59.38,59.41,59.36,59.39,139090.0,45.5305,45.5535,45.5152,45.5382,139090.0
2017-05-02 12:45:00,59.38,59.41,59.36,59.4,58601.0,45.5305,45.5535,45.5152,45.5458,58601.0
2017-05-02 12:50:00,59.4,59.43,59.38,59.4,51911.0,45.5458,45.5688,45.5305,45.5458,51911.0
2017-05-02 12:55:00,59.39,59.43,59.38,59.41,27787.0,45.5382,45.5688,45.5305,45.5535,27787.0
2017-05-02 13:00:00,59.41,59.44,59.39,59.42,63033.0,45.5535,45.5765,45.5382,45.5612,63033.0
2017-05-02 13:05:00,59.42,59.46,59.41,59.46,116297.0,45.5612,45.5918,45.5535,45.5918,116297.0
2017-05-02 13:10:00,59.44,59.45,59.38,59.43,117328.0,45.5765,45.5842,45.5305,45.5688,117328.0
2017-05-02 13:15:00,59.43,59.52,59.41,59.51,77686.0,45.5688,45.6378,45.5535,45.6302,77686.0
2017-05-02 13:20:00,59.5,59.51,59.45,59.48,89666.0,45.6225,45.6302,45.5842,45.6072,89666.0
2017-05-02 13:25:00,59.48,59.5,59.45,59.46,57410.0,45.6072,45.6225,45.5842,45.5918,57410.0
2017-05-02 13:30:00,59.47,59.47,59.42,59.45,106799.0,45.5995,45.5995,45.5612,45.5842,106799.0
2017-05-02 13:35:00,59.45,59.49,59.43,59.47,95749.0,45.5842,45.6148,45.5688,45.5995,95749.0
2017-05-02 13:40:00,59.47,59.48,59.44,59.47,40791.0,45.5995,45.6072,45.5765,45.5995,40791.0
2017-05-02 13:45:00,59.47,59.48,59.42,59.43,80608.0,45.5995,45.6072,45.5612,45.5688,80608.0
2017-05-02 13:50:00,59.44,59.46,59.4,59.42,140660.0,45.5765,45.5918,45.5458,45.5612,140660.0
2017-05-02 13:55:00,59.43,59.44,59.37,59.41,78998.0,45.5688,45.5765,45.5228,45.5535,78998.0
2017-05-02 14:00:00,59.4,59.47,59.4,59.47,84110.0,45.5458,45.5995,45.5458,45.5995,84110.0
2017-05-02 14:05:00,59.47,59.5,59.45,59.46,66311.0,45.5995,45.6225,45.5842,45.5918,66311.0
2017-05-02 14:10:00,59.46,59.5,59.44,59.48,78911.0,45.5918,45.6225,45.5765,45.6072,78911.0
2017-05-02 14:15:00,59.47,59.54,59.47,59.54,72503.0,45.5995,45.6532,45.5995,45.6532,72503.0
2017-05-02 14:20:00,59.54,59.56,59.5,59.54,50597.0,45.6532,45.6685,45.6225,45.6532,50597.0
2017-05-02 14:25:00,59.53,59.54,59.47,59.5,66971.0,45.6455,45.6532,45.5995,45.6225,66971.0
2017-05-02 14:30:00,59.5,59.51,59.46,59.46,40651.0,45.6225,45.6302,45.5918,45.5918,40651.0
2017-05-02 14:35:00,59.47,59.47,59.44,59.45,84133.0,45.5995,45.5995,45.5765,45.5842,84133.0
2017-05-02 14:40:00,59.45,59.51,59.44,59.48,72245.0,45.5842,45.6302,45.5765,45.6072,72245.0
2017-05-02 14:45:00,59.48,59.53,59.47,59.49,57352.0,45.6072,45.6455,45.5995,45.6148,57352.0
2017-05-02 14:50:00,59.49,59.51,59.44,59.45,78240.0,45.6148,45.6302,45.5765,45.5842,78240.0
2017-05-02 14:55:00,59.46,59.51,59.44,59.48,85085.0,45.5918,45.6302,45.5765,45.6072,85085.0
2017-05-02 15:00:00,59.48,59.51,59.47,59.51,59342.0,45.6072,45.6302,45.5995,45.6302,59342.0
2017-05-02 15:05:00,59.51,59.55,59.48,59.49,117292.0,45.6302,45.6608,45.6072,45.6148,117292.0
2017-05-02 15:10:00,59.5,59.56,59.49,59.55,83384.0,45.6225,45.6685,45.6148,45.6608,83384.0
2017-05-02 15:15:00,59.55,59.56,59.53,59.55,89604.0,45.6608,45.6685,45.6455,45.6608,89604.0
2017-05-02 15:20:00,59.55,59.61,59.55,59.61,114484.0,45.6608,45.7068,45.6608,45.7068,114484.0
2017-05-02 15:25:00,59.6,59.61,59.57,59.58,82313.0,45.6992,45.7068,45.6762,45.6838,82313.0
2017-05-02 15:30:00,59.59,59.59,59.52,59.52,121171.0,45.6915,45.6915,45.6378,45.6378,121171.0
2017-05-02 15:35:00,59.53,59.54,59.43,59.51,207483.0,45.6455,45.6532,45.5688,45.6302,207483.0
2017-05-02 15:40:00,59.51,59.56,59.5,59.55,132962.0,45.6302,45.6685,45.6225,45.6608,132962.0
2017-05-02 15:45:00,59.54,59.55,59.49,59.55,173045.0,45.6532,45.6608,45.6148,45.6608,173045.0
2017-05-02 15:50:00,59.55,59.62,59.54,59.62,163555.0,45.6608,45.7145,45.6532,45.7145,163555.0
2017-05-02 15:55:00,59.62,59.72,59.62,59.7,653115.0,45.7145,45.7912,45.7145,45.7759,653115.0
2017-05-03 09:30:00,59.51,59.54,59.3,59.52,224588.0,45.6302,45.6532,45.4691,45.6378,224588.0
2017-05-03 09:35:00,59.5,59.64,59.42,59.59,158398.0,45.6225,45.7298,45.5612,45.6915,158398.0
2017-05-03 09:40:00,59.6,59.73,59.59,59.71,83642.0,45.6992,45.7989,45.6915,45.7835,83642.0
2017-05-03 09:45:00,59.73,59.83,59.71,59.73,192392.0,45.7989,45.8755,45.7835,45.7989,192392.0
2017-05-03 09:50:00,59.73,59.75,59.67,59.72,167543.0,45.7989,45.8142,45.7529,45.7912,167543.0
2017-05-03 09:55:00,59.72,59.75,59.63,59.67,154918.0,45.7912,45.8142,45.7222,45.7529,154918.0
2017-05-03 10:00:00,59.67,59.9,59.67,59.83,256798.0,45.7529,45.9292,45.7529,45.8755,256798.0
2017-05-03 10:05:00,59.83,59.88,59.75,59.77,146446.0,45.8755,45.9139,45.8142,45.8295,146446.0
2017-05-03 10:10:00,59.77,59.83,59.74,59.8,184117.0,45.8295,45.8755,45.8065,45.8525,184117.0
2017-05-03 10:15:00,59.79,59.94,59.77,59.93,143130.0,45.8449,45.9599,45.8295,45.9522,143130.0
2017-05-03 10:20:00,59.93,60.09,59.92,60.09,209007.0,45.9522,46.0749,45.9445,46.0749,209007.0
2017-05-03 10:25:00,60.08,60.09,59.96,60.09,118432.0,46.0672,46.0749,45.9752,46.0749,118432.0
2017-05-03 10:30:00,60.08,60.09,59.94,59.98,243010.0,46.0672,46.0749,45.9599,45.9905,243010.0
2017-05-03 10:35:00,59.98,60.06,59.95,60.0,107452.0,45.9905,46.0519,45.9675,46.0059,107452.0
2017-05-03 10:40:00,60.01,60.03,59.92,59.93,169943.0,46.0136,46.0289,45.9445,45.9522,169943.0
2017-05-03 10:45:00,59.93,60.02,59.92,60.01,146496.0,45.9522,46.0212,45.9445,46.0136,146496.0
2017-05-03 10:50:00,59.99,60.0,59.82,59.85,271310.0,45.9982,46.0059,45.8679,45.8909,271310.0
2017-05-03 10:55:00,59.86,59.93,59.85,59.86,176983.0,45.8985,45.9522,45.8909,45.8985,176983.0
2017-05-03 11:00:00,59.86,59.86,59.76,59.76,100546.0,45.8985,45.8985,45.8219,45.8219,100546.0
2017-05-03 11:05:00,59.76,59.85,59.73,59.84,92479.0,45.8219,45.8909,45.7989,45.8832,92479.0
2017-05-03 11:10:00,59.84,59.87,59.75,59.77,70970.0,45.8832,45.9062,45.8142,45.8295,70970.0
2017-05-03 11:15:00,59.77,59.8,59.75,59.78,59420.0,45.8295,45.8525,45.8142,45.8372,59420.0
2017-05-03 11:20:00,59.78,59.84,59.76,59.78,67667.0,45.8372,45.8832,45.8219,45.8372,67667.0
2017-05-03 11:25:00,59.77,59.8,59.71,59.75,58076.0,45.8295,45.8525,45.7835,45.8142,58076.0
2017-05-03 11:30:00,59.75,59.78,59.68,59.7,107461.0,45.8142,45.8372,45.7605,45.7759,107461.0
2017-05-03 11:35:00,59.71,59.78,59.69,59.75,124858.0,45.7835,45.8372,45.7682,45.8142,124858.0
2017-05-03 11:40:00,59.75,59.8,59.73,59.79,89031.0,45.8142,45.8525,45.7989,45.8449,89031.0
2017-05-03 11:45:00,59.78,59.84,59.78,59.84,65911.0,45.8372,45.8832,45.8372,45.8832,65911.0
2017-05-03 11:50:00,59.83,59.88,59.82,59.83,76960.0,45.8755,45.9139,45.8679,45.8755,76960.0
2017-05-03 11:55:00,59.83,59.87,59.83,59.85,46786.0,45.8755,45.9062,45.8755,45.8909,46786.0
2017-05-03 12:00:00,59.85,59.88,59.82,59.87,50167.0,45.8909,45.9139,45.8679,45.9062,50167.0
2017-05-03 12:05:00,59.87,59.92,59.84,59.87,48224.0,45.9062,45.9445,45.8832,45.9062,48224.0
2017-05-03 12:10:00,59.87,59.87,59.8,59.81,59544.0,45.9062,45.9062,45.8525,45.8602,59544.0
2017-05-03 12:15:00,59.81,59.82,59.77,59.82,33395.0,45.8602,45.8679,45.8295,45.8679,33395.0
2017-05-03 12:20:00,59.82,59.84,59.79,59.8,36605.0,45.8679,45.8832,45.8449,45.8525,36605.0
2017-05-03 12:25:00,59.8,59.84,59.78,59.84,42018.0,45.8525,45.8832,45.8372,45.8832,42018.0
2017-05-03 12:30:00,59.84,59.84,59.77,59.81,65011.0,45.8832,45.8832,45.8295,45.8602,65011.0
2017-05-03 12:35:00,59.8,59.81,59.76,59.77,54449.0,45.8525,45.8602,45.8219,45.8295,54449.0
2017-05-03 12:40:00,59.77,59.79,59.73,59.78,61608.0,45.8295,45.8449,45.7989,45.8372,61608.0
2017-05-03 12:45:00,59.79,59.8,59.74,59.74,58890.0,45.8449,45.8525,45.8065,45.8065,58890.0
2017-05-03 12:50:00,59.74,59.76,59.71,59.72,71235.0,45.8065,45.8219,45.7835,45.7912,71235.0
2017-05-03 12:55:00,59.73,59.77,59.72,59.74,56642.0,45.7989,45.8295,45.7912,45.8065,56642.0
2017-05-03 13:00:00,59.75,59.82,59.74,59.81,76222.0,45.8142,45.8679,45.8065,45.8602,76222.0
2017-05-03 13:05:00,59.81,59.82,59.73,59.79,56642.0,45.8602,45.8679,45.7989,45.8449,56642.0
2017-05-03 13:10:00,59.79,59.83,59.78,59.8,49848.0,45.8449,45.8755,45.8372,45.8525,49848.0
2017-05-03 13:15:00,59.8,59.82,59.78,59.79,36298.0,45.8525,45.8679,45.8372,45.8449,36298.0
2017-05-03 13:20:00,59.79,59.84,59.78,59.81,47189.0,45.8449,45.8832,45.8372,45.8602,47189.0
2017-05-03 13:25:00,59.81,59.86,59.79,59.85,58298.0,45.8602,45.8985,45.8449,45.8909,58298.0
2017-05-03 13:30:00,59.86,59.91,59.85,59.91,57145.0,45.8985,45.9369,45.8909,45.9369,57145.0
2017-05-03 13:35:00,59.91,59.99,59.9,59.98,116113.0,45.9369,45.9982,45.9292,45.9905,116113.0
2017-05-03 13:40:00,59.98,60.0,59.94,59.98,66206.0,45.9905,46.0059,45.9599,45.9905,66206.0
2017-05-03 13:45:00,59.97,59.98,59.93,59.97,99657.0,45.9829,45.9905,45.9522,45.9829,99657.0
2017-05-03 13:50:00,59.97,59.98,59.94,59.95,58233.0,45.9829,45.9905,45.9599,45.9675,58233.0
2017-05-03 13:55:00,59.95,59.98,59.86,59.9,198572.0,45.9675,45.9905,45.8985,45.9292,198572.0
2017-05-03 14:00:00,59.9,60.15,59.85,60.1,463429.0,45.9292,46.1209,45.8909,46.0826,463429.0
2017-05-03 14:05:00,60.1,60.2,60.03,60.05,270262.0,46.0826,46.1592,46.0289,46.0442,270262.0
2017-05-03 14:10:00,60.05,60.18,60.04,60.13,143393.0,46.0442,46.1439,46.0366,46.1056,143393.0
2017-05-03 14:15:00,60.14,60.16,59.94,60.0,177898.0,46.1132,46.1286,45.9599,46.0059,177898.0
2017-05-03 14:20:00,60.0,60.09,59.98,60.08,238824.0,46.0059,46.0749,45.9905,46.0672,238824.0
2017-05-03 14:25:00,60.08,60.1,60.04,60.06,190326.0,46.0672,46.0826,46.0366,46.0519,190326.0
2017-05-03 14:30:00,60.07,60.11,60.01,60.1,147400.0,46.0596,46.0902,46.0136,46.0826,147400.0
2017-05-03 14:35:00,60.09,60.14,60.07,60.13,110745.0,46.0749,46.1132,46.0596,46.1056,110745.0
2017-05-03 14:40:00,60.14,60.23,60.13,60.19,321432.0,46.1132,46.1822,46.1056,46.1516,321432.0
2017-05-03 14:45:00,60.17,60.24,60.15,60.23,201124.0,46.1362,46.1899,46.1209,46.1822,201124.0
2017-05-03 14:50:00,60.23,60.27,60.22,60.26,117851.0,46.1822,46.2129,46.1746,46.2052,117851.0
2017-05-03 14:55:00,60.26,60.26,60.2,60.24,128001.0,46.2052,46.2052,46.1592,46.1899,128001.0
2017-05-03 15:00:00,60.24,60.27,60.21,60.22,128622.0,46.1899,46.2129,46.1669,46.1746,128622.0
2017-05-03 15:05:00,60.22,60.23,60.18,60.19,104614.0,46.1746,46.1822,46.1439,46.1516,104614.0
2017-05-03 15:10:00,60.19,60.19,60.12,60.13,184057.0,46.1516,46.1516,46.0979,46.1056,184057.0
2017-05-03 15:15:00,60.14,60.15,60.08,60.1,86664.0,46.1132,46.1209,46.0672,46.0826,86664.0
2017-05-03 15:20:00,60.1,60.15,60.06,60.1,578900.0,46.0826,46.1209,46.0519,46.0826,578900.0
2017-05-03 15:25:00,60.09,60.14,60.06,60.11,125941.0,46.0749,46.1132,46.0519,46.0902,125941.0
2017-05-03 15:30:00,60.12,60.21,60.08,60.21,221344.0,46.0979,46.1669,46.0672,46.1669,221344.0
2017-05-03 15:35:00,60.2,60.22,60.18,60.22,109185.0,46.1592,46.1746,46.1439,46.1746,109185.0
2017-05-03 15:40:00,60.22,60.28,60.22,60.24,209400.0,46.1746,46.2206,46.1746,46.1899,209400.0
2017-05-03 15:45:00,60.24,60.25,60.21,60.25,111910.0,46.1899,46.1976,46.1669,46.1976,111910.0
2017-05-03 15:50:00,60.25,60.33,60.24,60.32,383878.0,46.1976,46.2589,46.1899,46.2512,383878.0
2017-05-03 15:55:00,60.31,60.32,60.22,60.23,822106.0,46.2436,46.2512,46.1746,46.1822,822106.0
2017-05-04 09:30:00,60.7,60.77,60.51,60.57,768625.0,46.5426,46.5963,46.3969,46.4429,768625.0
2017-05-04 09:35:00,60.57,60.83,60.53,60.69,285286.0,46.4429,46.6423,46.4123,46.535,285286.0
2017-05-04 09:40:00,60.69,60.74,60.56,60.73,266993.0,46.535,46.5733,46.4353,46.5656,266993.0
2017-05-04 09:45:00,60.73,60.78,60.68,60.7,264264.0,46.5656,46.604,46.5273,46.5426,264264.0
2017-05-04 09:50:00,60.7,60.74,60.61,60.65,319275.0,46.5426,46.5733,46.4736,46.5043,319275.0
2017-05-04 09:55:00,60.65,60.8,60.65,60.78,152524.0,46.5043,46.6193,46.5043,46.604,152524.0
2017-05-04 10:00:00,60.79,60.79,60.69,60.72,191804.0,46.6116,46.6116,46.535,46.558,191804.0
2017-05-04 10:05:00,60.72,60.74,60.66,60.7,157107.0,46.558,46.5733,46.5119,46.5426,157107.0
2017-05-04 10:10:00,60.7,60.84,60.67,60.82,178156.0,46.5426,46.65,46.5196,46.6346,178156.0
2017-05-04 10:15:00,60.83,60.86,60.78,60.84,206972.0,46.6423,46.6653,46.604,46.65,206972.0
2017-05-04 10:20:00,60.84,60.94,60.79,60.92,232935.0,46.65,46.7266,46.6116,46.7113,232935.0
2017-05-04 10:25:00,60.92,60.92,60.86,60.91,303313.0,46.7113,46.7113,46.6653,46.7036,303313.0
2017-05-04 10:30:00,60.92,60.92,60.76,60.77,284417.0,46.7113,46.7113,46.5886,46.5963,284417.0
2017-05-04 10:35:00,60.76,60.78,60.67,60.72,192868.0,46.5886,46.604,46.5196,46.558,192868.0
2017-05-04 10:40:00,60.71,60.75,60.61,60.75,190368.0,46.5503,46.581,46.4736,46.581,190368.0
2017-05-04 10:45:00,60.75,60.75,60.68,60.7,292901.0,46.581,46.581,46.5273,46.5426,292901.0
2017-05-04 10:50:00,60.69,60.72,60.62,60.62,258170.0,46.535,46.558,46.4813,46.4813,258170.0
2017-05-04 10:55:00,60.62,60.7,60.53,60.62,309126.0,46.4813,46.5426,46.4123,46.4813,309126.0
2017-05-04 11:00:00,60.62,60.74,60.61,60.74,185267.0,46.4813,46.5733,46.4736,46.5733,185267.0
2017-05-04 11:05:00,60.75,60.8,60.71,60.72,116771.0,46.581,46.6193,46.5503,46.558,116771.0
2017-05-04 11:10:00,60.72,60.73,60.64,60.65,121445.0,46.558,46.5656,46.4966,46.5043,121445.0
2017-05-04 11:15:00,60.64,60.71,60.6,60.71,90599.0,46.4966,46.5503,46.4659,46.5503,90599.0
2017-05-04 11:20:00,60.71,60.71,60.64,60.71,81317.0,46.5503,46.5503,46.4966,46.5503,81317.0
2017-05-04 11:25:00,60.7,60.72,60.64,60.67,98684.0,46.5426,46.558,46.4966,46.5196,98684.0
2017-05-04 11:30:00,60.68,60.69,60.59,60.67,275806.0,46.5273,46.535,46.4583,46.5196,275806.0
2017-05-04 11:35:00,60.68,60.69,60.61,60.66,92050.0,46.5273,46.535,46.4736,46.5119,92050.0
2017-05-04 11:40:00,60.65,60.66,60.62,60.64,113058.0,46.5043,46.5119,46.4813,46.4966,113058.0
2017-05-04 11:45:00,60.63,60.64,60.57,60.61,94011.0,46.4889,46.4966,46.4429,46.4736,94011.0
2017-05-04 11:50:00,60.62,60.63,60.57,60.59,131881.0,46.4813,46.4889,46.4429,46.4583,131881.0
2017-05-04 11:55:00,60.59,60.62,60.45,60.46,239911.0,46.4583,46.4813,46.3509,46.3586,239911.0
2017-05-04 12:00:00,60.47,60.48,60.38,60.39,163875.0,46.3663,46.3739,46.2973,46.3049,163875.0
2017-05-04 12:05:00,60.39,60.4,60.31,60.32,104150.0,46.3049,46.3126,46.2436,46.2512,104150.0
2017-05-04 12:10:00,60.31,60.38,60.3,60.31,244642.0,46.2436,46.2973,46.2359,46.2436,244642.0
2017-05-04 12:15:00,60.3,60.31,60.17,60.17,218405.0,46.2359,46.2436,46.1362,46.1362,218405.0
2017-05-04 12:20:00,60.17,60.28,60.16,60.26,219261.0,46.1362,46.2206,46.1286,46.2052,219261.0
2017-05-04 12:25:00,60.26,60.26,60.16,60.22,96584.0,46.2052,46.2052,46.1286,46.1746,96584.0
2017-05-04 12:30:00,60.21,60.24,60.15,60.18,101051.0,46.1669,46.1899,46.1209,46.1439,101051.0
2017-05-04 12:35:00,60.18,60.29,60.09,60.29,321584.0,46.1439,46.2282,46.0749,46.2282,321584.0
2017-05-04 12:40:00,60.29,60.31,60.24,60.31,113662.0,46.2282,46.2436,46.1899,46.2436,113662.0
2017-05-04 12:45:00,60.31,60.37,60.26,60.34,111026.0,46.2436,46.2896,46.2052,46.2666,111026.0
2017-05-04 12:50:00,60.33,60.38,60.29,60.36,99372.0,46.2589,46.2973,46.2282,46.2819,99372.0
2017-05-04 12:55:00,60.36,60.44,60.35,60.36,58823.0,46.2819,46.3433,46.2743,46.2819,58823.0
2017-05-04 13:00:00,60.35,60.4,60.35,60.4,67503.0,46.2743,46.3126,46.2743,46.3126,67503.0
2017-05-04 13:05:00,60.4,60.47,60.37,60.46,63330.0,46.3126,46.3663,46.2896,46.3586,63330.0
2017-05-04 13:10:00,60.45,60.45,60.36,60.36,50288.0,46.3509,46.3509,46.2819,46.2819,50288.0
2017-05-04 13:15:00,60.37,60.38,60.29,60.3,71916.0,46.2896,46.2973,46.2282,46.2359,71916.0
2017-05-04 13:20:00,60.28,60.37,60.27,60.31,73313.0,46.2206,46.2896,46.2129,46.2436,73313.0
2017-05-04 13:25:00,60.3,60.34,60.28,60.3,139806.0,46.2359,46.2666,46.2206,46.2359,139806.0
2017-05-04 13:30:00,60.3,60.32,60.21,60.24,66843.0,46.2359,46.2512,46.1669,46.1899,66843.0
2017-05-04 13:35:00,60.24,60.28,60.22,60.25,33011.0,46.1899,46.2206,46.1746,46.1976,33011.0
2017-05-04 13:40:00,60.25,60.31,60.24,60.27,35837.0,46.1976,46.2436,46.1899,46.2129,35837.0
2017-05-04 13:45:00,60.27,60.39,60.26,60.39,86529.0,46.2129,46.3049,46.2052,46.3049,86529.0
2017-05-04 13:50:00,60.39,60.39,60.27,60.33,60981.0,46.3049,46.3049,46.2129,46.2589,60981.0
2017-05-04 13:55:00,60.33,60.38,60.31,60.33,53532.0,46.2589,46.2973,46.2436,46.2589,53532.0
2017-05-04 14:00:00,60.33,60.38,60.32,60.34,64907.0,46.2589,46.2973,46.2512,46.2666,64907.0
2017-05-04 14:05:00,60.34,60.37,60.32,60.35,54303.0,46.2666,46.2896,46.2512,46.2743,54303.0
2017-05-04 14:10:00,60.35,60.36,60.26,60.3,83508.0,46.2743,46.2819,46.2052,46.2359,83508.0
2017-05-04 14:15:00,60.3,60.37,60.24,60.26,137217.0,46.2359,46.2896,46.1899,46.2052,137217.0
2017-05-04 14:20:00,60.25,60.25,60.16,60.19,101573.0,46.1976,46.1976,46.1286,46.1516,101573.0
2017-05-04 14:25:00,60.2,60.34,60.19,60.33,107831.0,46.1592,46.2666,46.1516,46.2589,107831.0
2017-05-04 14:30:00,60.32,60.37,60.31,60.35,95112.0,46.2512,46.2896,46.2436,46.2743,95112.0
2017-05-04 14:35:00,60.35,60.4,60.34,60.37,89489.0,46.2743,46.3126,46.2666,46.2896,89489.0
2017-05-04 14:40:00,60.37,60.37,60.23,60.24,224045.0,46.2896,46.2896,46.1822,46.1899,224045.0
2017-05-04 14:45:00,60.24,60.31,60.24,60.26,70696.0,46.1899,46.2436,46.1899,46.2052,70696.0
2017-05-04 14:50:00,60.26,60.27,60.23,60.25,72948.0,46.2052,46.2129,46.1822,46.1976,72948.0
2017-05-04 14:55:00,60.25,60.25,60.14,60.19,71163.0,46.1976,46.1976,46.1132,46.1516,71163.0
2017-05-04 15:00:00,60.19,60.23,60.15,60.23,85289.0,46.1516,46.1822,46.1209,46.1822,85289.0
2017-05-04 15:05:00,60.23,60.25,60.2,60.21,112042.0,46.1822,46.1976,46.1592,46.1669,112042.0
2017-05-04 15:10:00,60.2,60.21,60.15,60.16,72772.0,46.1592,46.1669,46.1209,46.1286,72772.0
2017-05-04 15:15:00,60.16,60.23,60.15,60.21,80729.0,46.1286,46.1822,46.1209,46.1669,80729.0
2017-05-04 15:20:00,60.21,60.23,60.17,60.2,139428.0,46.1669,46.1822,46.1362,46.1592,139428.0
2017-05-04 15:25:00,60.2,60.2,60.17,60.19,61736.0,46.1592,46.1592,46.1362,46.1516,61736.0
2017-05-04 15:30:00,60.18,60.25,60.17,60.21,125447.0,46.1439,46.1976,46.1362,46.1669,125447.0
2017-05-04 15:35:00,60.21,60.22,60.19,60.19,110943.0,46.1669,46.1746,46.1516,46.1516,110943.0
2017-05-04 15:40:00,60.19,60.24,60.15,60.24,138370.0,46.1516,46.1899,46.1209,46.1899,138370.0
2017-05-04 15:45:00,60.23,60.24,60.19,60.22,111611.0,46.1822,46.1899,46.1516,46.1746,111611.0
2017-05-04 15:50:00,60.22,60.27,60.19,60.21,267326.0,46.1746,46.2129,46.1516,46.1669,267326.0
2017-05-04 15:55:00,60.21,60.22,60.15,60.22,367856.0,46.1669,46.1746,46.1209,46.1746,367856.0
2017-05-05 09:30:00,60.49,60.52,60.25,60.46,322109.0,46.3816,46.4046,46.1976,46.3586,322109.0
2017-05-05 09:35:00,60.48,60.5,60.42,60.46,186315.0,46.3739,46.3893,46.3279,46.3586,186315.0
2017-05-05 09:40:00,60.46,60.49,60.19,60.21,267977.0,46.3586,46.3816,46.1516,46.1669,267977.0
2017-05-05 09:45:00,60.21,60.26,60.14,60.15,148540.0,46.1669,46.2052,46.1132,46.1209,148540.0
2017-05-05 09:50:00,60.15,60.2,60.13,60.16,173640.0,46.1209,46.1592,46.1056,46.1286,173640.0
2017-05-05 09:55:00,60.16,60.25,60.11,60.17,123216.0,46.1286,46.1976,46.0902,46.1362,123216.0
2017-05-05 10:00:00,60.17,60.23,60.13,60.23,119252.0,46.1362,46.1822,46.1056,46.1822,119252.0
2017-05-05 10:05:00,60.21,60.26,60.17,60.2,241994.0,46.1669,46.2052,46.1362,46.1592,241994.0
2017-05-05 10:10:00,60.19,60.24,60.15,60.2,300510.0,46.1516,46.1899,46.1209,46.1592,300510.0
2017-05-05 10:15:00,60.2,60.3,60.19,60.28,145278.0,46.1592,46.2359,46.1516,46.2206,145278.0
2017-05-05 10:20:00,60.28,60.35,60.26,60.3,131889.0,46.2206,46.2743,46.2052,46.2359,131889.0
2017-05-05 10:25:00,60.3,60.31,60.18,60.26,235675.0,46.2359,46.2436,46.1439,46.2052,235675.0
2017-05-05 10:30:00,60.25,60.31,60.2,60.24,130993.0,46.1976,46.2436,46.1592,46.1899,130993.0
2017-05-05 10:35:00,60.24,60.32,60.22,60.31,96839.0,46.1899,46.2512,46.1746,46.2436,96839.0
2017-05-05 10:40:00,60.31,60.31,60.2,60.26,125663.0,46.2436,46.2436,46.1592,46.2052,125663.0
2017-05-05 10:45:00,60.25,60.39,60.25,60.39,265585.0,46.1976,46.3049,46.1976,46.3049,265585.0
2017-05-05 10:50:00,60.39,60.41,60.37,60.37,258976.0,46.3049,46.3203,46.2896,46.2896,258976.0
2017-05-05 10:55:00,60.38,60.39,60.32,60.38,100549.0,46.2973,46.3049,46.2512,46.2973,100549.0
2017-05-05 11:00:00,60.39,60.45,60.36,60.42,85575.0,46.3049,46.3509,46.2819,46.3279,85575.0
2017-05-05 11:05:00,60.43,60.44,60.35,60.37,159547.0,46.3356,46.3433,46.2743,46.2896,159547.0
2017-05-05 11:10:00,60.37,60.39,60.34,60.36,68801.0,46.2896,46.3049,46.2666,46.2819,68801.0
2017-05-05 11:15:00,60.36,60.42,60.36,60.42,93866.0,46.2819,46.3279,46.2819,46.3279,93866.0
2017-05-05 11:20:00,60.41,60.43,60.36,60.39,107170.0,46.3203,46.3356,46.2819,46.3049,107170.0
2017-05-05 11:25:00,60.39,60.42,60.36,60.37,102869.0,46.3049,46.3279,46.2819,46.2896,102869.0
2017-05-05 11:30:00,60.37,60.46,60.34,60.45,96610.0,46.2896,46.3586,46.2666,46.3509,96610.0
2017-05-05 11:35:00,60.45,60.49,60.4,60.48,95794.0,46.3509,46.3816,46.3126,46.3739,95794.0
2017-05-05 11:40:00,60.48,60.54,60.48,60.52,383442.0,46.3739,46.4199,46.3739,46.4046,383442.0
2017-05-05 11:45:00,60.52,60.52,60.47,60.51,156214.0,46.4046,46.4046,46.3663,46.3969,156214.0
2017-05-05 11:50:00,60.5,60.54,60.47,60.54,71606.0,46.3893,46.4199,46.3663,46.4199,71606.0
2017-05-05 11:55:00,60.54,60.58,60.51,60.55,108242.0,46.4199,46.4506,46.3969,46.4276,108242.0
2017-05-05 12:00:00,60.55,60.57,60.47,60.51,126547.0,46.4276,46.4429,46.3663,46.3969,126547.0
2017-05-05 12:05:00,60.51,60.52,60.45,60.47,70520.0,46.3969,46.4046,46.3509,46.3663,70520.0
2017-05-05 12:10:00,60.46,60.47,60.41,60.42,74305.0,46.3586,46.3663,46.3203,46.3279,74305.0
2017-05-05 12:15:00,60.41,60.42,60.34,60.35,81765.0,46.3203,46.3279,46.2666,46.2743,81765.0
2017-05-05 12:20:00,60.35,60.39,60.34,60.39,69463.0,46.2743,46.3049,46.2666,46.3049,69463.0
2017-05-05 12:25:00,60.38,60.4,60.37,60.38,65971.0,46.2973,46.3126,46.2896,46.2973,65971.0
2017-05-05 12:30:00,60.39,60.39,60.3,60.34,140693.0,46.3049,46.3049,46.2359,46.2666,140693.0
2017-05-05 12:35:00,60.34,60.34,60.26,60.26,70820.0,46.2666,46.2666,46.2052,46.2052,70820.0
2017-05-05 12:40:00,60.26,60.28,60.17,60.18,97297.0,46.2052,46.2206,46.1362,46.1439,97297.0
2017-05-05 12:45:00,60.18,60.23,60.17,60.21,244380.0,46.1439,46.1822,46.1362,46.1669,244380.0
2017-05-05 12:50:00,60.22,60.27,60.19,60.26,90410.0,46.1746,46.2129,46.1516,46.2052,90410.0
2017-05-05 12:55:00,60.25,60.3,60.24,60.29,112228.0,46.1976,46.2359,46.1899,46.2282,112228.0
2017-05-05 13:00:00,60.3,60.35,60.29,60.34,102988.0,46.2359,46.2743,46.2282,46.2666,102988.0
2017-05-05 13:05:00,60.34,60.35,60.28,60.3,87967.0,46.2666,46.2743,46.2206,46.2359,87967.0
2017-05-05 13:10:00,60.29,60.3,60.24,60.25,54422.0,46.2282,46.2359,46.1899,46.1976,54422.0
2017-05-05 13:15:00,60.24,60.27,60.23,60.25,109312.0,46.1899,46.2129,46.1822,46.1976,109312.0
2017-05-05 13:20:00,60.25,60.27,60.23,60.23,48837.0,46.1976,46.2129,46.1822,46.1822,48837.0
2017-05-05 13:25:00,60.23,60.23,60.17,60.19,108893.0,46.1822,46.1822,46.1362,46.1516,108893.0
2017-05-05 13:30:00,60.19,60.19,60.15,60.18,85065.0,46.1516,46.1516,46.1209,46.1439,85065.0
2017-05-05 13:35:00,60.18,60.22,60.17,60.2,90511.0,46.1439,46.1746,46.1362,46.1592,90511.0
2017-05-05 13:40:00,60.19,60.21,60.18,60.2,66563.0,46.1516,46.1669,46.1439,46.1592,66563.0
2017-05-05 13:45:00,60.2,60.2,60.1,60.11,113288.0,46.1592,46.1592,46.0826,46.0902,113288.0
2017-05-05 13:50:00,60.11,60.17,60.1,60.17,88810.0,46.0902,46.1362,46.0826,46.1362,88810.0
2017-05-05 13:55:00,60.17,60.19,60.14,60.15,76429.0,46.1362,46.1516,46.1132,46.1209,76429.0
2017-05-05 14:00:00,60.15,60.22,60.14,60.19,89175.0,46.1209,46.1746,46.1132,46.1516,89175.0
2017-05-05 14:05:00,60.19,60.21,60.15,60.17,77495.0,46.1516,46.1669,46.1209,46.1362,77495.0
2017-05-05 14:10:00,60.18,60.2,60.16,60.19,70310.0,46.1439,46.1592,46.1286,46.1516,70310.0
2017-05-05 14:15:00,60.19,60.23,60.18,60.2,72657.0,46.1516,46.1822,46.1439,46.1592,72657.0
2017-05-05 14:20:00,60.2,60.23,60.18,60.23,52641.0,46.1592,46.1822,46.1439,46.1822,52641.0
2017-05-05 14:25:00,60.23,60.25,60.22,60.23,36529.0,46.1822,46.1976,46.1746,46.1822,36529.0
2017-05-05 14:30:00,60.23,60.24,60.18,60.18,51313.0,46.1822,46.1899,46.1439,46.1439,51313.0
2017-05-05 14:35:00,60.19,60.21,60.18,60.19,63179.0,46.1516,46.1669,46.1439,46.1516,63179.0
2017-05-05 14:40:00,60.2,60.24,60.17,60.23,83718.0,46.1592,46.1899,46.1362,46.1822,83718.0
2017-05-05 14:45:00,60.23,60.3,60.22,60.27,105758.0,46.1822,46.2359,46.1746,46.2129,105758.0
2017-05-05 14:50:00,60.26,60.28,60.25,60.27,45801.0,46.2052,46.2206,46.1976,46.2129,45801.0
2017-05-05 14:55:00,60.26,60.28,60.24,60.26,48683.0,46.2052,46.2206,46.1899,46.2052,48683.0
2017-05-05 15:00:00,60.25,60.28,60.23,60.28,96583.0,46.1976,46.2206,46.1822,46.2206,96583.0
2017-05-05 15:05:00,60.28,60.31,60.27,60.29,84985.0,46.2206,46.2436,46.2129,46.2282,84985.0
2017-05-05 15:10:00,60.3,60.33,60.27,60.31,135850.0,46.2359,46.2589,46.2129,46.2436,135850.0
2017-05-05 15:15:00,60.3,60.33,60.28,60.32,110070.0,46.2359,46.2589,46.2206,46.2512,110070.0
2017-05-05 15:20:00,60.33,60.33,60.29,60.3,100654.0,46.2589,46.2589,46.2282,46.2359,100654.0
2017-05-05 15:25:00,60.3,60.31,60.26,60.27,78234.0,46.2359,46.2436,46.2052,46.2129,78234.0
2017-05-05 15:30:00,60.27,60.3,60.25,60.28,112467.0,46.2129,46.2359,46.1976,46.2206,112467.0
2017-05-05 15:35:00,60.28,60.3,60.25,60.26,102729.0,46.2206,46.2359,46.1976,46.2052,102729.0
2017-05-05 15:40:00,60.25,60.3,60.25,60.27,129751.0,46.1976,46.2359,46.1976,46.2129,129751.0
2017-05-05 15:45:00,60.27,60.29,60.26,60.27,169926.0,46.2129,46.2282,46.2052,46.2129,169926.0
2017-05-05 15:50:00,60.27,60.28,60.23,60.23,233485.0,46.2129,46.2206,46.1822,46.1822,233485.0
2017-05-05 15:55:00,60.24,60.28,60.21,60.25,560206.0,46.1899,46.2206,46.1669,46.1976,560206.0
2017-05-08 09:30:00,60.15,60.47,60.12,60.41,367100.0,46.1209,46.3663,46.0979,46.3203,367100.0
2017-05-08 09:35:00,60.42,60.43,60.28,60.32,213028.0,46.3279,46.3356,46.2206,46.2512,213028.0
2017-05-08 09:40:00,60.33,60.47,60.31,60.46,190942.0,46.2589,46.3663,46.2436,46.3586,190942.0
2017-05-08 09:45:00,60.47,60.48,60.28,60.29,196534.0,46.3663,46.3739,46.2206,46.2282,196534.0
2017-05-08 09:50:00,60.3,60.49,60.28,60.42,231218.0,46.2359,46.3816,46.2206,46.3279,231218.0
2017-05-08 09:55:00,60.42,60.43,60.34,60.37,105426.0,46.3279,46.3356,46.2666,46.2896,105426.0
2017-05-08 10:00:00,60.36,60.5,60.35,60.49,131985.0,46.2819,46.3893,46.2743,46.3816,131985.0
2017-05-08 10:05:00,60.49,60.51,60.43,60.5,100621.0,46.3816,46.3969,46.3356,46.3893,100621.0
2017-05-08 10:10:00,60.49,60.5,60.45,60.48,82714.0,46.3816,46.3893,46.3509,46.3739,82714.0
2017-05-08 10:15:00,60.49,60.62,60.48,60.59,196741.0,46.3816,46.4813,46.3739,46.4583,196741.0
2017-05-08 10:20:00,60.59,60.62,60.51,60.52,130002.0,46.4583,46.4813,46.3969,46.4046,130002.0
2017-05-08 10:25:00,60.53,60.61,60.5,60.54,96055.0,46.4123,46.4736,46.3893,46.4199,96055.0
2017-05-08 10:30:00,60.53,60.61,60.53,60.58,96902.0,46.4123,46.4736,46.4123,46.4506,96902.0
2017-05-08 10:35:00,60.58,60.61,60.57,60.6,183041.0,46.4506,46.4736,46.4429,46.4659,183041.0
2017-05-08 10:40:00,60.59,60.62,60.56,60.62,96349.0,46.4583,46.4813,46.4353,46.4813,96349.0
2017-05-08 10:45:00,60.62,60.73,60.62,60.68,185585.0,46.4813,46.5656,46.4813,46.5273,185585.0
2017-05-08 10:50:00,60.68,60.7,60.54,60.56,90713.0,46.5273,46.5426,46.4199,46.4353,90713.0
2017-05-08 10:55:00,60.56,60.58,60.51,60.55,79252.0,46.4353,46.4506,46.3969,46.4276,79252.0
2017-05-08 11:00:00,60.54,60.62,60.54,60.61,49977.0,46.4199,46.4813,46.4199,46.4736,49977.0
2017-05-08 11:05:00,60.61,60.61,60.54,60.56,74992.0,46.4736,46.4736,46.4199,46.4353,74992.0
2017-05-08 11:10:00,60.55,60.56,60.48,60.51,92580.0,46.4276,46.4353,46.3739,46.3969,92580.0
2017-05-08 11:15:00,60.52,60.58,60.5,60.56,95666.0,46.4046,46.4506,46.3893,46.4353,95666.0
2017-05-08 11:20:00,60.55,60.58,60.5,60.53,116793.0,46.4276,46.4506,46.3893,46.4123,116793.0
2017-05-08 11:25:00,60.53,60.58,60.51,60.54,65233.0,46.4123,46.4506,46.3969,46.4199,65233.0
2017-05-08 11:30:00,60.54,60.57,60.5,60.57,51830.0,46.4199,46.4429,46.3893,46.4429,51830.0
2017-05-08 11:35:00,60.57,60.57,60.51,60.57,60649.0,46.4429,46.4429,46.3969,46.4429,60649.0
2017-05-08 11:40:00,60.57,60.6,60.52,60.54,56042.0,46.4429,46.4659,46.4046,46.4199,56042.0
2017-05-08 11:45:00,60.54,60.56,60.51,60.54,40881.0,46.4199,46.4353,46.3969,46.4199,40881.0
2017-05-08 11:50:00,60.54,60.54,60.45,60.46,108661.0,46.4199,46.4199,46.3509,46.3586,108661.0
2017-05-08 11:55:00,60.46,60.53,60.43,60.51,72502.0,46.3586,46.4123,46.3356,46.3969,72502.0
2017-05-08 12:00:00,60.51,60.58,60.49,60.54,58817.0,46.3969,46.4506,46.3816,46.4199,58817.0
2017-05-08 12:05:00,60.54,60.55,60.46,60.49,32472.0,46.4199,46.4276,46.3586,46.3816,32472.0
2017-05-08 12:10:00,60.49,60.51,60.46,60.48,29539.0,46.3816,46.3969,46.3586,46.3739,29539.0
2017-05-08 12:15:00,60.48,60.51,60.46,60.49,33430.0,46.3739,46.3969,46.3586,46.3816,33430.0
2017-05-08 12:20:00,60.49,60.51,60.41,60.41,64077.0,46.3816,46.3969,46.3203,46.3203,64077.0
2017-05-08 12:25:00,60.41,60.44,60.39,60.4,48559.0,46.3203,46.3433,46.3049,46.3126,48559.0
2017-05-08 12:30:00,60.4,60.46,60.4,60.44,36191.0,46.3126,46.3586,46.3126,46.3433,36191.0
2017-05-08 12:35:00,60.43,60.46,60.41,60.44,91814.0,46.3356,46.3586,46.3203,46.3433,91814.0
2017-05-08 12:40:00,60.43,60.5,60.42,60.48,57384.0,46.3356,46.3893,46.3279,46.3739,57384.0
2017-05-08 12:45:00,60.48,60.54,60.48,60.52,26320.0,46.3739,46.4199,46.3739,46.4046,26320.0
2017-05-08 12:50:00,60.51,60.56,60.51,60.51,49245.0,46.3969,46.4353,46.3969,46.3969,49245.0
2017-05-08 12:55:00,60.51,60.54,60.5,60.51,37772.0,46.3969,46.4199,46.3893,46.3969,37772.0
2017-05-08 13:00:00,60.52,60.55,60.5,60.55,28632.0,46.4046,46.4276,46.3893,46.4276,28632.0
2017-05-08 13:05:00,60.55,60.59,60.54,60.58,30428.0,46.4276,46.4583,46.4199,46.4506,30428.0
2017-05-08 13:10:00,60.58,60.59,60.51,60.52,47246.0,46.4506,46.4583,46.3969,46.4046,47246.0
2017-05-08 13:15:00,60.52,60.55,60.5,60.53,45478.0,46.4046,46.4276,46.3893,46.4123,45478.0
2017-05-08 13:20:00,60.53,60.56,60.52,60.56,28724.0,46.4123,46.4353,46.4046,46.4353,28724.0
2017-05-08 13:25:00,60.56,60.57,60.54,60.54,31053.0,46.4353,46.4429,46.4199,46.4199,31053.0
2017-05-08 13:30:00,60.54,60.56,60.53,60.55,35119.0,46.4199,46.4353,46.4123,46.4276,35119.0
2017-05-08 13:35:00,60.55,60.58,60.53,60.55,31115.0,46.4276,46.4506,46.4123,46.4276,31115.0
2017-05-08 13:40:00,60.55,60.58,60.54,60.57,40020.0,46.4276,46.4506,46.4199,46.4429,40020.0
2017-05-08 13:45:00,60.58,60.6,60.55,60.59,62370.0,46.4506,46.4659,46.4276,46.4583,62370.0
2017-05-08 13:50:00,60.59,60.62,60.59,60.6,49006.0,46.4583,46.4813,46.4583,46.4659,49006.0
2017-05-08 13:55:00,60.61,60.63,60.59,60.62,81787.0,46.4736,46.4889,46.4583,46.4813,81787.0
2017-05-08 14:00:00,60.62,60.62,60.58,60.6,58705.0,46.4813,46.4813,46.4506,46.4659,58705.0
2017-05-08 14:05:00,60.6,60.61,60.57,60.59,98195.0,46.4659,46.4736,46.4429,46.4583,98195.0
2017-05-08 14:10:00,60.6,60.61,60.56,60.6,95145.0,46.4659,46.4736,46.4353,46.4659,95145.0
2017-05-08 14:15:00,60.6,60.61,60.58,60.6,65554.0,46.4659,46.4736,46.4506,46.4659,65554.0
2017-05-08 14:20:00,60.59,60.6,60.58,60.6,97514.0,46.4583,46.4659,46.4506,46.4659,97514.0
2017-05-08 14:25:00,60.59,60.61,60.56,60.57,139977.0,46.4583,46.4736,46.4353,46.4429,139977.0
2017-05-08 14:30:00,60.58,60.58,60.5,60.52,43589.0,46.4506,46.4506,46.3893,46.4046,43589.0
2017-05-08 14:35:00,60.51,60.53,60.49,60.5,75156.0,46.3969,46.4123,46.3816,46.3893,75156.0
2017-05-08 14:40:00,60.5,60.54,60.49,60.53,77020.0,46.3893,46.4199,46.3816,46.4123,77020.0
2017-05-08 14:45:00,60.53,60.53,60.5,60.51,34706.0,46.4123,46.4123,46.3893,46.3969,34706.0
2017-05-08 14:50:00,60.51,60.53,60.5,60.51,35584.0,46.3969,46.4123,46.3893,46.3969,35584.0
2017-05-08 14:55:00,60.5,60.5,60.47,60.5,37374.0,46.3893,46.3893,46.3663,46.3893,37374.0
2017-05-08 15:00:00,60.5,60.51,60.47,60.51,58670.0,46.3893,46.3969,46.3663,46.3969,58670.0
2017-05-08 15:05:00,60.5,60.52,60.48,60.49,43245.0,46.3893,46.4046,46.3739,46.3816,43245.0
2017-05-08 15:10:00,60.5,60.55,60.49,60.54,79313.0,46.3893,46.4276,46.3816,46.4199,79313.0
2017-05-08 15:15:00,60.54,60.55,60.52,60.54,96934.0,46.4199,46.4276,46.4046,46.4199,96934.0
2017-05-08 15:20:00,60.53,60.54,60.49,60.5,57005.0,46.4123,46.4199,46.3816,46.3893,57005.0
2017-05-08 15:25:00,60.5,60.51,60.47,60.47,91354.0,46.3893,46.3969,46.3663,46.3663,91354.0
2017-05-08 15:30:00,60.48,60.52,60.47,60.5,99862.0,46.3739,46.4046,46.3663,46.3893,99862.0
2017-05-08 15:35:00,60.5,60.5,60.44,60.48,88226.0,46.3893,46.3893,46.3433,46.3739,88226.0
2017-05-08 15:40:00,60.48,60.5,60.46,60.47,94090.0,46.3739,46.3893,46.3586,46.3663,94090.0
2017-05-08 15:45:00,60.47,60.49,60.41,60.42,166681.0,46.3663,46.3816,46.3203,46.3279,166681.0
2017-05-08 15:50:00,60.42,60.46,60.41,60.44,223647.0,46.3279,46.3586,46.3203,46.3433,223647.0
2017-05-08 15:55:00,60.43,60.5,60.43,60.48,427177.0,46.3356,46.3893,46.3356,46.3739,427177.0
2017-05-09 09:30:00,60.65,60.74,60.55,60.72,331462.0,46.5043,46.5733,46.4276,46.558,331462.0
2017-05-09 09:35:00,60.72,60.83,60.66,60.8,326739.0,46.558,46.6423,46.5119,46.6193,326739.0
2017-05-09 09:40:00,60.8,60.96,60.77,60.95,541921.0,46.6193,46.742,46.5963,46.7343,541921.0
2017-05-09 09:45:00,60.95,60.96,60.85,60.92,313790.0,46.7343,46.742,46.6576,46.7113,313790.0
2017-05-09 09:50:00,60.92,60.94,60.86,60.9,295882.0,46.7113,46.7266,46.6653,46.696,295882.0
2017-05-09 09:55:00,60.9,60.92,60.86,60.87,162651.0,46.696,46.7113,46.6653,46.673,162651.0
2017-05-09 10:00:00,60.88,60.92,60.85,60.88,172592.0,46.6806,46.7113,46.6576,46.6806,172592.0
2017-05-09 10:05:00,60.88,60.97,60.87,60.96,202302.0,46.6806,46.7496,46.673,46.742,202302.0
2017-05-09 10:10:00,60.97,60.99,60.88,60.97,270013.0,46.7496,46.765,46.6806,46.7496,270013.0
2017-05-09 10:15:00,60.97,61.04,60.96,61.01,512723.0,46.7496,46.8033,46.742,46.7803,512723.0
2017-05-09 10:20:00,61.0,61.01,60.87,60.88,146666.0,46.7726,46.7803,46.673,46.6806,146666.0
2017-05-09 10:25:00,60.88,60.94,60.85,60.87,202055.0,46.6806,46.7266,46.6576,46.673,202055.0
2017-05-09 10:30:00,60.87,60.9,60.79,60.8,214597.0,46.673,46.696,46.6116,46.6193,214597.0
2017-05-09 10:35:00,60.79,60.85,60.72,60.78,229321.0,46.6116,46.6576,46.558,46.604,229321.0
2017-05-09 10:40:00,60.77,60.79,60.68,60.78,223890.0,46.5963,46.6116,46.5273,46.604,223890.0
2017-05-09 10:45:00,60.77,60.83,60.75,60.83,106066.0,46.5963,46.6423,46.581,46.6423,106066.0
2017-05-09 10:50:00,60.82,60.82,60.75,60.77,85423.0,46.6346,46.6346,46.581,46.5963,85423.0
2017-05-09 10:55:00,60.78,60.82,60.76,60.77,126041.0,46.604,46.6346,46.5886,46.5963,126041.0
2017-05-09 11:00:00,60.77,60.78,60.71,60.73,87900.0,46.5963,46.604,46.5503,46.5656,87900.0
2017-05-09 11:05:00,60.73,60.76,60.67,60.68,182323.0,46.5656,46.5886,46.5196,46.5273,182323.0
2017-05-09 11:10:00,60.69,60.7,60.62,60.67,128595.0,46.535,46.5426,46.4813,46.5196,128595.0
2017-05-09 11:15:00,60.66,60.66,60.54,60.55,111629.0,46.5119,46.5119,46.4199,46.4276,111629.0
2017-05-09 11:20:00,60.55,60.62,60.52,60.53,134025.0,46.4276,46.4813,46.4046,46.4123,134025.0
2017-05-09 11:25:00,60.53,60.61,60.52,60.58,113798.0,46.4123,46.4736,46.4046,46.4506,113798.0
2017-05-09 11:30:00,60.59,60.64,60.55,60.62,96965.0,46.4583,46.4966,46.4276,46.4813,96965.0
2017-05-09 11:35:00,60.63,60.64,60.57,60.58,80294.0,46.4889,46.4966,46.4429,46.4506,80294.0
2017-05-09 11:40:00,60.58,60.66,60.58,60.65,77634.0,46.4506,46.5119,46.4506,46.5043,77634.0
2017-05-09 11:45:00,60.65,60.68,60.61,60.66,58155.0,46.5043,46.5273,46.4736,46.5119,58155.0
2017-05-09 11:50:00,60.66,60.74,60.65,60.73,63204.0,46.5119,46.5733,46.5043,46.5656,63204.0
2017-05-09 11:55:00,60.73,60.76,60.71,60.73,74058.0,46.5656,46.5886,46.5503,46.5656,74058.0
2017-05-09 12:00:00,60.73,60.76,60.71,60.73,50333.0,46.5656,46.5886,46.5503,46.5656,50333.0
2017-05-09 12:05:00,60.73,60.77,60.69,60.73,76673.0,46.5656,46.5963,46.535,46.5656,76673.0
2017-05-09 12:10:00,60.73,60.75,60.68,60.68,52119.0,46.5656,46.581,46.5273,46.5273,52119.0
2017-05-09 12:15:00,60.69,60.72,60.67,60.68,41233.0,46.535,46.558,46.5196,46.5273,41233.0
2017-05-09 12:20:00,60.68,60.68,60.6,60.63,63972.0,46.5273,46.5273,46.4659,46.4889,63972.0
2017-05-09 12:25:00,60.64,60.64,60.51,60.56,246439.0,46.4966,46.4966,46.3969,46.4353,246439.0
2017-05-09 12:30:00,60.57,60.6,60.52,60.59,41021.0,46.4429,46.4659,46.4046,46.4583,41021.0
2017-05-09 12:35:00,60.6,60.6,60.53,60.54,53642.0,46.4659,46.4659,46.4123,46.4199,53642.0
2017-05-09 12:40:00,60.53,60.54,60.44,60.47,86591.0,46.4123,46.4199,46.3433,46.3663,86591.0
2017-05-09 12:45:00,60.48,60.55,60.47,60.55,47806.0,46.3739,46.4276,46.3663,46.4276,47806.0
2017-05-09 12:50:00,60.54,60.55,60.51,60.51,39198.0,46.4199,46.4276,46.3969,46.3969,39198.0
2017-05-09 12:55:00,60.51,60.56,60.49,60.49,64435.0,46.3969,46.4353,46.3816,46.3816,64435.0
2017-05-09 13:00:00,60.48,60.56,60.48,60.53,58423.0,46.3739,46.4353,46.3739,46.4123,58423.0
2017-05-09 13:05:00,60.54,60.6,60.53,60.58,33618.0,46.4199,46.4659,46.4123,46.4506,33618.0
2017-05-09 13:10:00,60.59,60.59,60.54,60.55,42443.0,46.4583,46.4583,46.4199,46.4276,42443.0
2017-05-09 13:15:00,60.56,60.59,60.54,60.57,32880.0,46.4353,46.4583,46.4199,46.4429,32880.0
2017-05-09 13:20:00,60.57,60.58,60.54,60.57,52460.0,46.4429,46.4506,46.4199,46.4429,52460.0
2017-05-09 13:25:00,60.56,60.57,60.42,60.45,89308.0,46.4353,46.4429,46.3279,46.3509,89308.0
2017-05-09 13:30:00,60.45,60.53,60.44,60.49,307342.0,46.3509,46.4123,46.3433,46.3816,307342.0
2017-05-09 13:35:00,60.49,60.55,60.48,60.5,89347.0,46.3816,46.4276,46.3739,46.3893,89347.0
2017-05-09 13:40:00,60.49,60.57,60.48,60.55,77207.0,46.3816,46.4429,46.3739,46.4276,77207.0
2017-05-09 13:45:00,60.55,60.59,60.51,60.53,93685.0,46.4276,46.4583,46.3969,46.4123,93685.0
2017-05-09 13:50:00,60.52,60.6,60.52,60.58,98821.0,46.4046,46.4659,46.4046,46.4506,98821.0
2017-05-09 13:55:00,60.59,60.6,60.54,60.58,163487.0,46.4583,46.4659,46.4199,46.4506,163487.0
2017-05-09 14:00:00,60.58,60.6,60.53,60.56,85143.0,46.4506,46.4659,46.4123,46.4353,85143.0
2017-05-09 14:05:00,60.57,60.58,60.46,60.48,75205.0,46.4429,46.4506,46.3586,46.3739,75205.0
2017-05-09 14:10:00,60.47,60.5,60.46,60.48,90246.0,46.3663,46.3893,46.3586,46.3739,90246.0
2017-05-09 14:15:00,60.48,60.54,60.47,60.52,97399.0,46.3739,46.4199,46.3663,46.4046,97399.0
2017-05-09 14:20:00,60.51,60.54,60.46,60.48,65821.0,46.3969,46.4199,46.3586,46.3739,65821.0
2017-05-09 14:25:00,60.48,60.48,60.42,60.42,132499.0,46.3739,46.3739,46.3279,46.3279,132499.0
2017-05-09 14:30:00,60.42,60.49,60.41,60.47,74242.0,46.3279,46.3816,46.3203,46.3663,74242.0
2017-05-09 14:35:00,60.46,60.49,60.45,60.48,42026.0,46.3586,46.3816,46.3509,46.3739,42026.0
2017-05-09 14:40:00,60.47,60.48,60.43,60.45,141426.0,46.3663,46.3739,46.3356,46.3509,141426.0
2017-05-09 14:45:00,60.45,60.54,60.45,60.54,118780.0,46.3509,46.4199,46.3509,46.4199,118780.0
2017-05-09 14:50:00,60.53,60.54,60.47,60.48,78266.0,46.4123,46.4199,46.3663,46.3739,78266.0
2017-05-09 14:55:00,60.47,60.5,60.47,60.49,43656.0,46.3663,46.3893,46.3663,46.3816,43656.0
2017-05-09 15:00:00,60.48,60.54,60.48,60.49,164210.0,46.3739,46.4199,46.3739,46.3816,164210.0
2017-05-09 15:05:00,60.5,60.54,60.48,60.49,115356.0,46.3893,46.4199,46.3739,46.3816,115356.0
2017-05-09 15:10:00,60.49,60.52,60.48,60.52,109216.0,46.3816,46.4046,46.3739,46.4046,109216.0
2017-05-09 15:15:00,60.52,60.52,60.4,60.43,196109.0,46.4046,46.4046,46.3126,46.3356,196109.0
2017-05-09 15:20:00,60.42,60.5,60.42,60.45,264389.0,46.3279,46.3893,46.3279,46.3509,264389.0
2017-05-09 15:25:00,60.45,60.47,60.44,60.44,80227.0,46.3509,46.3663,46.3433,46.3433,80227.0
2017-05-09 15:30:00,60.45,60.46,60.33,60.35,151074.0,46.3509,46.3586,46.2589,46.2743,151074.0
2017-05-09 15:35:00,60.36,60.36,60.14,60.21,298074.0,46.2819,46.2819,46.1132,46.1669,298074.0
2017-05-09 15:40:00,60.2,60.23,60.07,60.1,280723.0,46.1592,46.1822,46.0596,46.0826,280723.0
2017-05-09 15:45:00,60.1,60.24,60.1,60.23,260709.0,46.0826,46.1899,46.0826,46.1822,260709.0
2017-05-09 15:50:00,60.23,60.26,60.21,60.25,208240.0,46.1822,46.2052,46.1669,46.1976,208240.0
2017-05-09 15:55:00,60.25,60.26,60.18,60.22,683997.0,46.1976,46.2052,46.1439,46.1746,683997.0
2017-05-10 09:30:00,60.1,60.26,60.0,60.21,272526.0,46.0826,46.2052,46.0059,46.1669,272526.0
2017-05-10 09:35:00,60.22,60.27,60.17,60.22,86676.0,46.1746,46.2129,46.1362,46.1746,86676.0
2017-05-10 09:40:00,60.22,60.35,60.17,60.27,108350.0,46.1746,46.2743,46.1362,46.2129,108350.0
2017-05-10 09:45:00,60.26,60.26,60.09,60.15,197257.0,46.2052,46.2052,46.0749,46.1209,197257.0
2017-05-10 09:50:00,60.15,60.16,60.03,60.16,106162.0,46.1209,46.1286,46.0289,46.1286,106162.0
2017-05-10 09:55:00,60.16,60.21,60.14,60.2,95021.0,46.1286,46.1669,46.1132,46.1592,95021.0
2017-05-10 10:00:00,60.2,60.31,60.14,60.3,121804.0,46.1592,46.2436,46.1132,46.2359,121804.0
2017-05-10 10:05:00,60.29,60.29,60.23,60.24,67807.0,46.2282,46.2282,46.1822,46.1899,67807.0
2017-05-10 10:10:00,60.25,60.41,60.25,60.33,374278.0,46.1976,46.3203,46.1976,46.2589,374278.0
2017-05-10 10:15:00,60.33,60.36,60.28,60.33,140508.0,46.2589,46.2819,46.2206,46.2589,140508.0
2017-05-10 10:20:00,60.32,60.38,60.3,60.33,219171.0,46.2512,46.2973,46.2359,46.2589,219171.0
2017-05-10 10:25:00,60.32,60.32,60.19,60.2,150426.0,46.2512,46.2512,46.1516,46.1592,150426.0
2017-05-10 10:30:00,60.2,60.26,60.15,60.25,175470.0,46.1592,46.2052,46.1209,46.1976,175470.0
2017-05-10 10:35:00,60.25,60.28,60.2,60.25,207948.0,46.1976,46.2206,46.1592,46.1976,207948.0
2017-05-10 10:40:00,60.24,60.28,60.22,60.28,122861.0,46.1899,46.2206,46.1746,46.2206,122861.0
2017-05-10 10:45:00,60.28,60.32,60.25,60.26,147607.0,46.2206,46.2512,46.1976,46.2052,147607.0
2017-05-10 10:50:00,60.26,60.31,60.25,60.29,94245.0,46.2052,46.2436,46.1976,46.2282,94245.0
2017-05-10 10:55:00,60.29,60.3,60.22,60.29,199923.0,46.2282,46.2359,46.1746,46.2282,199923.0
2017-05-10 11:00:00,60.28,60.35,60.24,60.35,79463.0,46.2206,46.2743,46.1899,46.2743,79463.0
2017-05-10 11:05:00,60.35,60.48,60.34,60.47,180854.0,46.2743,46.3739,46.2666,46.3663,180854.0
2017-05-10 11:10:00,60.48,60.53,60.43,60.48,142143.0,46.3739,46.4123,46.3356,46.3739,142143.0
2017-05-10 11:15:00,60.48,60.51,60.41,60.44,90519.0,46.3739,46.3969,46.3203,46.3433,90519.0
2017-05-10 11:20:00,60.44,60.45,60.4,60.45,80239.0,46.3433,46.3509,46.3126,46.3509,80239.0
2017-05-10 11:25:00,60.46,60.49,60.41,60.47,109998.0,46.3586,46.3816,46.3203,46.3663,109998.0
2017-05-10 11:30:00,60.47,60.48,60.39,60.42,93389.0,46.3663,46.3739,46.3049,46.3279,93389.0
2017-05-10 11:35:00,60.42,60.47,60.41,60.43,108132.0,46.3279,46.3663,46.3203,46.3356,108132.0
2017-05-10 11:40:00,60.44,60.47,60.41,60.43,63325.0,46.3433,46.3663,46.3203,46.3356,63325.0
2017-05-10 11:45:00,60.44,60.45,60.33,60.37,137254.0,46.3433,46.3509,46.2589,46.2896,137254.0
2017-05-10 11:50:00,60.36,60.37,60.31,60.34,68497.0,46.2819,46.2896,46.2436,46.2666,68497.0
2017-05-10 11:55:00,60.33,60.38,60.28,60.29,62057.0,46.2589,46.2973,46.2206,46.2282,62057.0
2017-05-10 12:00:00,60.29,60.33,60.26,60.32,68504.0,46.2282,46.2589,46.2052,46.2512,68504.0
2017-05-10 12:05:00,60.33,60.35,60.26,60.28,99848.0,46.2589,46.2743,46.2052,46.2206,99848.0
2017-05-10 12:10:00,60.29,60.3,60.25,60.28,56045.0,46.2282,46.2359,46.1976,46.2206,56045.0
2017-05-10 12:15:00,60.29,60.33,60.27,60.32,62514.0,46.2282,46.2589,46.2129,46.2512,62514.0
2017-05-10 12:20:00,60.32,60.37,60.29,60.29,82634.0,46.2512,46.2896,46.2282,46.2282,82634.0
2017-05-10 12:25:00,60.3,60.32,60.28,60.28,60886.0,46.2359,46.2512,46.2206,46.2206,60886.0
2017-05-10 12:30:00,60.29,60.31,60.27,60.3,40468.0,46.2282,46.2436,46.2129,46.2359,40468.0
2017-05-10 12:35:00,60.3,60.31,60.23,60.25,73257.0,46.2359,46.2436,46.1822,46.1976,73257.0
2017-05-10 12:40:00,60.24,60.28,60.22,60.27,62975.0,46.1899,46.2206,46.1746,46.2129,62975.0
2017-05-10 12:45:00,60.28,60.3,60.25,60.27,107391.0,46.2206,46.2359,46.1976,46.2129,107391.0
2017-05-10 12:50:00,60.26,60.3,60.25,60.27,62126.0,46.2052,46.2359,46.1976,46.2129,62126.0
2017-05-10 12:55:00,60.28,60.29,60.23,60.26,55004.0,46.2206,46.2282,46.1822,46.2052,55004.0
2017-05-10 13:00:00,60.27,60.36,60.25,60.34,97282.0,46.2129,46.2819,46.1976,46.2666,97282.0
2017-05-10 13:05:00,60.33,60.34,60.29,60.31,124826.0,46.2589,46.2666,46.2282,46.2436,124826.0
2017-05-10 13:10:00,60.31,60.32,60.24,60.25,107699.0,46.2436,46.2512,46.1899,46.1976,107699.0
2017-05-10 13:15:00,60.25,60.25,60.19,60.22,152820.0,46.1976,46.1976,46.1516,46.1746,152820.0
2017-05-10 13:20:00,60.23,60.27,60.23,60.25,47137.0,46.1822,46.2129,46.1822,46.1976,47137.0
2017-05-10 13:25:00,60.25,60.28,60.24,60.26,42284.0,46.1976,46.2206,46.1899,46.2052,42284.0
2017-05-10 13:30:00,60.26,60.3,60.24,60.24,80281.0,46.2052,46.2359,46.1899,46.1899,80281.0
2017-05-10 13:35:00,60.24,60.31,60.24,60.3,76014.0,46.1899,46.2436,46.1899,46.2359,76014.0
2017-05-10 13:40:00,60.3,60.31,60.28,60.28,46736.0,46.2359,46.2436,46.2206,46.2206,46736.0
2017-05-10 13:45:00,60.28,60.37,60.28,60.36,100525.0,46.2206,46.2896,46.2206,46.2819,100525.0
2017-05-10 13:50:00,60.36,60.39,60.34,60.39,67376.0,46.2819,46.3049,46.2666,46.3049,67376.0
2017-05-10 13:55:00,60.39,60.4,60.35,60.35,84093.0,46.3049,46.3126,46.2743,46.2743,84093.0
2017-05-10 14:00:00,60.36,60.36,60.3,60.33,123074.0,46.2819,46.2819,46.2359,46.2589,123074.0
2017-05-10 14:05:00,60.32,60.35,60.29,60.35,115124.0,46.2512,46.2743,46.2282,46.2743,115124.0
2017-05-10 14:10:00,60.35,60.38,60.33,60.36,80885.0,46.2743,46.2973,46.2589,46.2819,80885.0
2017-05-10 14:15:00,60.36,60.4,60.35,60.4,86124.0,46.2819,46.3126,46.2743,46.3126,86124.0
2017-05-10 14:20:00,60.4,60.42,60.38,60.4,94414.0,46.3126,46.3279,46.2973,46.3126,94414.0
2017-05-10 14:25:00,60.41,60.44,60.39,60.4,52754.0,46.3203,46.3433,46.3049,46.3126,52754.0
2017-05-10 14:30:00,60.4,60.47,60.4,60.47,59454.0,46.3126,46.3663,46.3126,46.3663,59454.0
2017-05-10 14:35:00,60.47,60.49,60.43,60.48,118127.0,46.3663,46.3816,46.3356,46.3739,118127.0
2017-05-10 14:40:00,60.48,60.52,60.47,60.51,106202.0,46.3739,46.4046,46.3663,46.3969,106202.0
2017-05-10 14:45:00,60.52,60.61,60.51,60.61,368173.0,46.4046,46.4736,46.3969,46.4736,368173.0
2017-05-10 14:50:00,60.6,60.64,60.59,60.61,192484.0,46.4659,46.4966,46.4583,46.4736,192484.0
2017-05-10 14:55:00,60.61,60.62,60.56,60.59,383450.0,46.4736,46.4813,46.4353,46.4583,383450.0
2017-05-10 15:00:00,60.59,60.6,60.54,60.57,79194.0,46.4583,46.4659,46.4199,46.4429,79194.0
2017-05-10 15:05:00,60.56,60.58,60.53,60.55,143981.0,46.4353,46.4506,46.4123,46.4276,143981.0
2017-05-10 15:10:00,60.54,60.56,60.51,60.52,219528.0,46.4199,46.4353,46.3969,46.4046,219528.0
2017-05-10 15:15:00,60.51,60.54,60.48,60.5,116799.0,46.3969,46.4199,46.3739,46.3893,116799.0
2017-05-10 15:20:00,60.49,60.5,60.46,60.47,112360.0,46.3816,46.3893,46.3586,46.3663,112360.0
2017-05-10 15:25:00,60.48,60.49,60.43,60.45,98672.0,46.3739,46.3816,46.3356,46.3509,98672.0
2017-05-10 15:30:00,60.46,60.46,60.41,60.41,271257.0,46.3586,46.3586,46.3203,46.3203,271257.0
2017-05-10 15:35:00,60.42,60.43,60.39,60.42,144167.0,46.3279,46.3356,46.3049,46.3279,144167.0
2017-05-10 15:40:00,60.42,60.46,60.41,60.43,221634.0,46.3279,46.3586,46.3203,46.3356,221634.0
2017-05-10 15:45:00,60.42,60.42,60.37,60.38,245218.0,46.3279,46.3279,46.2896,46.2973,245218.0
2017-05-10 15:50:00,60.39,60.39,60.35,60.36,198621.0,46.3049,46.3049,46.2743,46.2819,198621.0
2017-05-10 15:55:00,60.36,60.39,60.33,60.38,691705.0,46.2819,46.3049,46.2589,46.2973,691705.0
2017-05-11 09:30:00,60.25,60.5,60.14,60.5,359528.0,46.1976,46.3893,46.1132,46.3893,359528.0
2017-05-11 09:35:00,60.5,60.54,60.44,60.5,283250.0,46.3893,46.4199,46.3433,46.3893,283250.0
2017-05-11 09:40:00,60.5,60.57,60.45,60.55,264136.0,46.3893,46.4429,46.3509,46.4276,264136.0
2017-05-11 09:45:00,60.56,60.58,60.37,60.47,358320.0,46.4353,46.4506,46.2896,46.3663,358320.0
2017-05-11 09:50:00,60.46,60.46,60.27,60.3,227586.0,46.3586,46.3586,46.2129,46.2359,227586.0
2017-05-11 09:55:00,60.3,60.3,60.17,60.25,176089.0,46.2359,46.2359,46.1362,46.1976,176089.0
2017-05-11 10:00:00,60.26,60.26,60.05,60.13,278170.0,46.2052,46.2052,46.0442,46.1056,278170.0
2017-05-11 10:05:00,60.13,60.21,60.06,60.21,208116.0,46.1056,46.1669,46.0519,46.1669,208116.0
2017-05-11 10:10:00,60.21,60.28,60.17,60.23,230835.0,46.1669,46.2206,46.1362,46.1822,230835.0
2017-05-11 10:15:00,60.24,60.36,60.23,60.23,346746.0,46.1899,46.2819,46.1822,46.1822,346746.0
2017-05-11 10:20:00,60.24,60.27,60.17,60.2,520637.0,46.1899,46.2129,46.1362,46.1592,520637.0
2017-05-11 10:25:00,60.2,60.26,60.16,60.2,217246.0,46.1592,46.2052,46.1286,46.1592,217246.0
2017-05-11 10:30:00,60.2,60.23,60.05,60.13,355799.0,46.1592,46.1822,46.0442,46.1056,355799.0
2017-05-11 10:35:00,60.13,60.13,59.92,60.0,333647.0,46.1056,46.1056,45.9445,46.0059,333647.0
2017-05-11 10:40:00,60.0,60.19,60.0,60.19,202680.0,46.0059,46.1516,46.0059,46.1516,202680.0
2017-05-11 10:45:00,60.19,60.26,60.16,60.21,197504.0,46.1516,46.2052,46.1286,46.1669,197504.0
2017-05-11 10:50:00,60.22,60.28,60.19,60.2,204807.0,46.1746,46.2206,46.1516,46.1592,204807.0
2017-05-11 10:55:00,60.21,60.27,60.16,60.23,292019.0,46.1669,46.2129,46.1286,46.1822,292019.0
2017-05-11 11:00:00,60.23,60.31,60.22,60.29,198870.0,46.1822,46.2436,46.1746,46.2282,198870.0
2017-05-11 11:05:00,60.29,60.34,60.23,60.34,129083.0,46.2282,46.2666,46.1822,46.2666,129083.0
2017-05-11 11:10:00,60.34,60.51,60.34,60.47,275324.0,46.2666,46.3969,46.2666,46.3663,275324.0
2017-05-11 11:15:00,60.47,60.55,60.43,60.55,263187.0,46.3663,46.4276,46.3356,46.4276,263187.0
2017-05-11 11:20:00,60.54,60.6,60.5,60.58,148648.0,46.4199,46.4659,46.3893,46.4506,148648.0
2017-05-11 11:25:00,60.58,60.6,60.52,60.53,139713.0,46.4506,46.4659,46.4046,46.4123,139713.0
2017-05-11 11:30:00,60.53,60.58,60.5,60.55,152762.0,46.4123,46.4506,46.3893,46.4276,152762.0
2017-05-11 11:35:00,60.54,60.58,60.52,60.53,173423.0,46.4199,46.4506,46.4046,46.4123,173423.0
2017-05-11 11:40:00,60.52,60.58,60.51,60.54,117917.0,46.4046,46.4506,46.3969,46.4199,117917.0
2017-05-11 11:45:00,60.53,60.56,60.51,60.54,79348.0,46.4123,46.4353,46.3969,46.4199,79348.0
2017-05-11 11:50:00,60.54,60.59,60.53,60.59,82577.0,46.4199,46.4583,46.4123,46.4583,82577.0
2017-05-11 11:55:00,60.58,60.59,60.54,60.59,72600.0,46.4506,46.4583,46.4199,46.4583,72600.0
2017-05-11 12:00:00,60.58,60.68,60.58,60.64,146606.0,46.4506,46.5273,46.4506,46.4966,146606.0
2017-05-11 12:05:00,60.64,60.74,60.63,60.74,140321.0,46.4966,46.5733,46.4889,46.5733,140321.0
2017-05-11 12:10:00,60.74,60.75,60.7,60.75,148139.0,46.5733,46.581,46.5426,46.581,148139.0
2017-05-11 12:15:00,60.76,60.86,60.72,60.86,277029.0,46.5886,46.6653,46.558,46.6653,277029.0
2017-05-11 12:20:00,60.85,60.86,60.8,60.83,124176.0,46.6576,46.6653,46.6193,46.6423,124176.0
2017-05-11 12:25:00,60.82,60.86,60.79,60.83,147877.0,46.6346,46.6653,46.6116,46.6423,147877.0
2017-05-11 12:30:00,60.84,60.88,60.83,60.88,80482.0,46.65,46.6806,46.6423,46.6806,80482.0
2017-05-11 12:35:00,60.88,60.9,60.85,60.86,107204.0,46.6806,46.696,46.6576,46.6653,107204.0
2017-05-11 12:40:00,60.87,60.91,60.83,60.91,143145.0,46.673,46.7036,46.6423,46.7036,143145.0
2017-05-11 12:45:00,60.9,60.92,60.84,60.86,108447.0,46.696,46.7113,46.65,46.6653,108447.0
2017-05-11 12:50:00,60.85,60.89,60.8,60.8,223770.0,46.6576,46.6883,46.6193,46.6193,223770.0
2017-05-11 12:55:00,60.81,60.83,60.78,60.8,76585.0,46.627,46.6423,46.604,46.6193,76585.0
2017-05-11 13:00:00,60.8,60.86,60.78,60.86,229316.0,46.6193,46.6653,46.604,46.6653,229316.0
2017-05-11 13:05:00,60.86,60.9,60.83,60.84,162935.0,46.6653,46.696,46.6423,46.65,162935.0
2017-05-11 13:10:00,60.84,60.89,60.83,60.89,72005.0,46.65,46.6883,46.6423,46.6883,72005.0
2017-05-11 13:15:00,60.89,60.91,60.87,60.9,192009.0,46.6883,46.7036,46.673,46.696,192009.0
2017-05-11 13:20:00,60.91,60.91,60.82,60.82,136162.0,46.7036,46.7036,46.6346,46.6346,136162.0
2017-05-11 13:25:00,60.82,60.83,60.73,60.73,147552.0,46.6346,46.6423,46.5656,46.5656,147552.0
2017-05-11 13:30:00,60.73,60.81,60.73,60.78,173595.0,46.5656,46.627,46.5656,46.604,173595.0
2017-05-11 13:35:00,60.79,60.8,60.76,60.79,110343.0,46.6116,46.6193,46.5886,46.6116,110343.0
2017-05-11 13:40:00,60.78,60.84,60.75,60.82,189952.0,46.604,46.65,46.581,46.6346,189952.0
2017-05-11 13:45:00,60.82,60.86,60.82,60.85,96463.0,46.6346,46.6653,46.6346,46.6576,96463.0
2017-05-11 13:50:00,60.85,60.85,60.81,60.83,76610.0,46.6576,46.6576,46.627,46.6423,76610.0
2017-05-11 13:55:00,60.83,60.85,60.81,60.83,97299.0,46.6423,46.6576,46.627,46.6423,97299.0
2017-05-11 14:00:00,60.83,60.84,60.79,60.8,219625.0,46.6423,46.65,46.6116,46.6193,219625.0
2017-05-11 14:05:00,60.8,60.82,60.77,60.8,120027.0,46.6193,46.6346,46.5963,46.6193,120027.0
2017-05-11 14:10:00,60.8,60.81,60.72,60.74,158290.0,46.6193,46.627,46.558,46.5733,158290.0
2017-05-11 14:15:00,60.73,60.78,60.71,60.76,220657.0,46.5656,46.604,46.5503,46.5886,220657.0
2017-05-11 14:20:00,60.78,60.86,60.77,60.79,410050.0,46.604,46.6653,46.5963,46.6116,410050.0
2017-05-11 14:25:00,60.79,60.8,60.75,60.76,97512.0,46.6116,46.6193,46.581,46.5886,97512.0
2017-05-11 14:30:00,60.75,60.83,60.74,60.8,173504.0,46.581,46.6423,46.5733,46.6193,173504.0
2017-05-11 14:35:00,60.8,60.81,60.74,60.77,152238.0,46.6193,46.627,46.5733,46.5963,152238.0
2017-05-11 14:40:00,60.78,60.79,60.74,60.75,46997.0,46.604,46.6116,46.5733,46.581,46997.0
2017-05-11 14:45:00,60.75,60.75,60.66,60.66,81683.0,46.581,46.581,46.5119,46.5119,81683.0
2017-05-11 14:50:00,60.66,60.67,60.63,60.65,62607.0,46.5119,46.5196,46.4889,46.5043,62607.0
2017-05-11 14:55:00,60.64,60.66,60.59,60.66,143473.0,46.4966,46.5119,46.4583,46.5119,143473.0
2017-05-11 15:00:00,60.66,60.69,60.61,60.61,65307.0,46.5119,46.535,46.4736,46.4736,65307.0
2017-05-11 15:05:00,60.62,60.63,60.58,60.58,66658.0,46.4813,46.4889,46.4506,46.4506,66658.0
2017-05-11 15:10:00,60.58,60.64,60.58,60.64,84737.0,46.4506,46.4966,46.4506,46.4966,84737.0
2017-05-11 15:15:00,60.65,60.72,60.63,60.72,166968.0,46.5043,46.558,46.4889,46.558,166968.0
2017-05-11 15:20:00,60.72,60.73,60.68,60.71,205045.0,46.558,46.5656,46.5273,46.5503,205045.0
2017-05-11 15:25:00,60.71,60.71,60.64,60.65,120941.0,46.5503,46.5503,46.4966,46.5043,120941.0
2017-05-11 15:30:00,60.64,60.65,60.62,60.64,93406.0,46.4966,46.5043,46.4813,46.4966,93406.0
2017-05-11 15:35:00,60.64,60.71,60.64,60.69,158150.0,46.4966,46.5503,46.4966,46.535,158150.0
2017-05-11 15:40:00,60.69,60.72,60.68,60.72,198485.0,46.535,46.558,46.5273,46.558,198485.0
2017-05-11 15:45:00,60.71,60.83,60.7,60.81,288058.0,46.5503,46.6423,46.5426,46.627,288058.0
2017-05-11 15:50:00,60.8,60.83,60.74,60.78,365206.0,46.6193,46.6423,46.5733,46.604,365206.0
2017-05-11 15:55:00,60.77,60.78,60.67,60.7,485227.0,46.5963,46.604,46.5196,46.5426,485227.0
2017-05-12 09:30:00,60.36,60.45,60.21,60.43,359471.0,46.2819,46.3509,46.1669,46.3356,359471.0
2017-05-12 09:35:00,60.43,60.55,60.41,60.54,283572.0,46.3356,46.4276,46.3203,46.4199,283572.0
2017-05-12 09:40:00,60.54,60.71,60.53,60.7,222712.0,46.4199,46.5503,46.4123,46.5426,222712.0
2017-05-12 09:45:00,60.7,60.83,60.69,60.73,337533.0,46.5426,46.6423,46.535,46.5656,337533.0
2017-05-12 09:50:00,60.74,60.75,60.59,60.7,210517.0,46.5733,46.581,46.4583,46.5426,210517.0
2017-05-12 09:55:00,60.69,60.72,60.62,60.68,129786.0,46.535,46.558,46.4813,46.5273,129786.0
2017-05-12 10:00:00,60.68,60.74,60.63,60.64,205844.0,46.5273,46.5733,46.4889,46.4966,205844.0
2017-05-12 10:05:00,60.64,60.71,60.6,60.61,181173.0,46.4966,46.5503,46.4659,46.4736,181173.0
2017-05-12 10:10:00,60.61,60.67,60.5,60.5,160396.0,46.4736,46.5196,46.3893,46.3893,160396.0
2017-05-12 10:15:00,60.49,60.51,60.38,60.4,135088.0,46.3816,46.3969,46.2973,46.3126,135088.0
2017-05-12 10:20:00,60.4,60.49,60.37,60.43,159073.0,46.3126,46.3816,46.2896,46.3356,159073.0
2017-05-12 10:25:00,60.43,60.43,60.31,60.35,174049.0,46.3356,46.3356,46.2436,46.2743,174049.0
2017-05-12 10:30:00,60.34,60.36,60.29,60.36,229563.0,46.2666,46.2819,46.2282,46.2819,229563.0
2017-05-12 10:35:00,60.36,60.46,60.29,60.45,326752.0,46.2819,46.3586,46.2282,46.3509,326752.0
2017-05-12 10:40:00,60.45,60.53,60.4,60.41,253755.0,46.3509,46.4123,46.3126,46.3203,253755.0
2017-05-12 10:45:00,60.4,60.4,60.26,60.35,209419.0,46.3126,46.3126,46.2052,46.2743,209419.0
2017-05-12 10:50:00,60.34,60.38,60.29,60.34,202655.0,46.2666,46.2973,46.2282,46.2666,202655.0
2017-05-12 10:55:00,60.34,60.37,60.28,60.35,220551.0,46.2666,46.2896,46.2206,46.2743,220551.0
2017-05-12 11:00:00,60.35,60.36,60.3,60.34,157877.0,46.2743,46.2819,46.2359,46.2666,157877.0
2017-05-12 11:05:00,60.33,60.42,60.33,60.4,154168.0,46.2589,46.3279,46.2589,46.3126,154168.0
2017-05-12 11:10:00,60.39,60.42,60.32,60.33,109591.0,46.3049,46.3279,46.2512,46.2589,109591.0
2017-05-12 11:15:00,60.32,60.32,60.24,60.27,180856.0,46.2512,46.2512,46.1899,46.2129,180856.0
2017-05-12 11:20:00,60.27,60.41,60.26,60.4,156552.0,46.2129,46.3203,46.2052,46.3126,156552.0
2017-05-12 11:25:00,60.39,60.4,60.32,60.34,67707.0,46.3049,46.3126,46.2512,46.2666,67707.0
2017-05-12 11:30:00,60.34,60.49,60.33,60.45,149734.0,46.2666,46.3816,46.2589,46.3509,149734.0
2017-05-12 11:35:00,60.45,60.48,60.41,60.46,94232.0,46.3509,46.3739,46.3203,46.3586,94232.0
2017-05-12 11:40:00,60.46,60.53,60.43,60.53,109968.0,46.3586,46.4123,46.3356,46.4123,109968.0
2017-05-12 11:45:00,60.54,60.55,60.47,60.47,164665.0,46.4199,46.4276,46.3663,46.3663,164665.0
2017-05-12 11:50:00,60.48,60.53,60.48,60.49,108654.0,46.3739,46.4123,46.3739,46.3816,108654.0
2017-05-12 11:55:00,60.49,60.5,60.41,60.42,100079.0,46.3816,46.3893,46.3203,46.3279,100079.0
2017-05-12 12:00:00,60.42,60.47,60.4,60.45,97347.0,46.3279,46.3663,46.3126,46.3509,97347.0
2017-05-12 12:05:00,60.46,60.49,60.44,60.47,62560.0,46.3586,46.3816,46.3433,46.3663,62560.0
2017-05-12 12:10:00,60.46,60.52,60.46,60.5,70078.0,46.3586,46.4046,46.3586,46.3893,70078.0
2017-05-12 12:15:00,60.5,60.55,60.47,60.53,72550.0,46.3893,46.4276,46.3663,46.4123,72550.0
2017-05-12 12:20:00,60.54,60.58,60.52,60.55,92455.0,46.4199,46.4506,46.4046,46.4276,92455.0
2017-05-12 12:25:00,60.56,60.59,60.55,60.58,106990.0,46.4353,46.4583,46.4276,46.4506,106990.0
2017-05-12 12:30:00,60.58,60.66,60.57,60.65,161411.0,46.4506,46.5119,46.4429,46.5043,161411.0
2017-05-12 12:35:00,60.65,60.67,60.64,60.67,74235.0,46.5043,46.5196,46.4966,46.5196,74235.0
2017-05-12 12:40:00,60.66,60.72,60.64,60.71,93805.0,46.5119,46.558,46.4966,46.5503,93805.0
2017-05-12 12:45:00,60.71,60.72,60.67,60.72,110592.0,46.5503,46.558,46.5196,46.558,110592.0
2017-05-12 12:50:00,60.71,60.72,60.66,60.67,157130.0,46.5503,46.558,46.5119,46.5196,157130.0
2017-05-12 12:55:00,60.66,60.67,60.63,60.66,173408.0,46.5119,46.5196,46.4889,46.5119,173408.0
2017-05-12 13:00:00,60.66,60.68,60.64,60.65,91305.0,46.5119,46.5273,46.4966,46.5043,91305.0
2017-05-12 13:05:00,60.64,60.67,60.62,60.66,123695.0,46.4966,46.5196,46.4813,46.5119,123695.0
2017-05-12 13:10:00,60.66,60.7,60.65,60.68,85107.0,46.5119,46.5426,46.5043,46.5273,85107.0
2017-05-12 13:15:00,60.68,60.73,60.67,60.68,107976.0,46.5273,46.5656,46.5196,46.5273,107976.0
2017-05-12 13:20:00,60.69,60.73,60.67,60.73,79104.0,46.535,46.5656,46.5196,46.5656,79104.0
2017-05-12 13:25:00,60.72,60.74,60.72,60.73,82596.0,46.558,46.5733,46.558,46.5656,82596.0
2017-05-12 13:30:00,60.73,60.74,60.7,60.73,94214.0,46.5656,46.5733,46.5426,46.5656,94214.0
2017-05-12 13:35:00,60.73,60.78,60.72,60.73,186467.0,46.5656,46.604,46.558,46.5656,186467.0
2017-05-12 13:40:00,60.73,60.79,60.73,60.77,75898.0,46.5656,46.6116,46.5656,46.5963,75898.0
2017-05-12 13:45:00,60.78,60.82,60.76,60.81,171106.0,46.604,46.6346,46.5886,46.627,171106.0
2017-05-12 13:50:00,60.8,60.86,60.8,60.86,102193.0,46.6193,46.6653,46.6193,46.6653,102193.0
2017-05-12 13:55:00,60.86,60.9,60.83,60.9,184140.0,46.6653,46.696,46.6423,46.696,184140.0
2017-05-12 14:00:00,60.9,60.93,60.88,60.92,134799.0,46.696,46.719,46.6806,46.7113,134799.0
2017-05-12 14:05:00,60.92,60.96,60.89,60.96,143108.0,46.7113,46.742,46.6883,46.742,143108.0
2017-05-12 14:10:00,60.96,60.96,60.89,60.96,151461.0,46.742,46.742,46.6883,46.742,151461.0
2017-05-12 14:15:00,60.96,60.99,60.91,60.93,170508.0,46.742,46.765,46.7036,46.719,170508.0
2017-05-12 14:20:00,60.92,60.94,60.85,60.85,178728.0,46.7113,46.7266,46.6576,46.6576,178728.0
2017-05-12 14:25:00,60.84,60.9,60.81,60.85,314831.0,46.65,46.696,46.627,46.6576,314831.0
2017-05-12 14:30:00,60.85,60.89,60.84,60.89,108007.0,46.6576,46.6883,46.65,46.6883,108007.0
2017-05-12 14:35:00,60.89,60.92,60.87,60.9,143915.0,46.6883,46.7113,46.673,46.696,143915.0
2017-05-12 14:40:00,60.89,60.95,60.88,60.94,118568.0,46.6883,46.7343,46.6806,46.7266,118568.0
2017-05-12 14:45:00,60.94,60.96,60.87,60.89,93725.0,46.7266,46.742,46.673,46.6883,93725.0
2017-05-12 14:50:00,60.88,60.92,60.88,60.91,69300.0,46.6806,46.7113,46.6806,46.7036,69300.0
2017-05-12 14:55:00,60.9,60.94,60.87,60.94,134000.0,46.696,46.7266,46.673,46.7266,134000.0
2017-05-12 15:00:00,60.94,60.94,60.9,60.92,67449.0,46.7266,46.7266,46.696,46.7113,67449.0
2017-05-12 15:05:00,60.93,60.93,60.9,60.9,100116.0,46.719,46.719,46.696,46.696,100116.0
2017-05-12 15:10:00,60.91,60.91,60.84,60.86,122996.0,46.7036,46.7036,46.65,46.6653,122996.0
2017-05-12 15:15:00,60.86,60.92,60.85,60.9,246822.0,46.6653,46.7113,46.6576,46.696,246822.0
2017-05-12 15:20:00,60.9,60.96,60.88,60.92,236826.0,46.696,46.742,46.6806,46.7113,236826.0
2017-05-12 15:25:00,60.93,60.99,60.92,60.98,310206.0,46.719,46.765,46.7113,46.7573,310206.0
2017-05-12 15:30:00,60.98,61.0,60.95,60.98,233124.0,46.7573,46.7726,46.7343,46.7573,233124.0
2017-05-12 15:35:00,60.98,61.0,60.93,61.0,258183.0,46.7573,46.7726,46.719,46.7726,258183.0
2017-05-12 15:40:00,61.0,61.06,60.99,61.02,441374.0,46.7726,46.8187,46.765,46.788,441374.0
2017-05-12 15:45:00,61.01,61.08,60.99,61.08,439003.0,46.7803,46.834,46.765,46.834,439003.0
2017-05-12 15:50:00,61.07,61.1,61.04,61.05,517630.0,46.8263,46.8493,46.8033,46.811,517630.0
2017-05-12 15:55:00,61.05,61.08,61.02,61.06,916637.0,46.811,46.834,46.788,46.8187,916637.0
2017-05-15 09:30:00,61.22,61.31,61.19,61.24,395840.0,46.9413,47.0103,46.9183,46.9567,395840.0
2017-05-15 09:35:00,61.24,61.28,61.19,61.25,241519.0,46.9567,46.9873,46.9183,46.9643,241519.0
2017-05-15 09:40:00,61.25,61.33,61.11,61.14,319680.0,46.9643,47.0257,46.857,46.88,319680.0
2017-05-15 09:45:00,61.14,61.2,61.09,61.14,237671.0,46.88,46.926,46.8417,46.88,237671.0
2017-05-15 09:50:00,61.14,61.24,61.14,61.23,200788.0,46.88,46.9567,46.88,46.949,200788.0
2017-05-15 09:55:00,61.23,61.3,61.22,61.29,169238.0,46.949,47.0027,46.9413,46.995,169238.0
2017-05-15 10:00:00,61.28,61.41,61.28,61.33,275651.0,46.9873,47.087,46.9873,47.0257,275651.0
2017-05-15 10:05:00,61.33,61.39,61.3,61.34,188704.0,47.0257,47.0717,47.0027,47.0333,188704.0
2017-05-15 10:10:00,61.34,61.43,61.29,61.39,176529.0,47.0333,47.1024,46.995,47.0717,176529.0
2017-05-15 10:15:00,61.39,61.44,61.35,61.35,192478.0,47.0717,47.11,47.041,47.041,192478.0
2017-05-15 10:20:00,61.35,61.42,61.3,61.36,244136.0,47.041,47.0947,47.0027,47.0487,244136.0
2017-05-15 10:25:00,61.37,61.47,61.37,61.43,146408.0,47.0564,47.133,47.0564,47.1024,146408.0
2017-05-15 10:30:00,61.43,61.44,61.3,61.32,173758.0,47.1024,47.11,47.0027,47.018,173758.0
2017-05-15 10:35:00,61.32,61.36,61.25,61.35,180894.0,47.018,47.0487,46.9643,47.041,180894.0
2017-05-15 10:40:00,61.34,61.42,61.33,61.4,349524.0,47.0333,47.0947,47.0257,47.0794,349524.0
2017-05-15 10:45:00,61.39,61.41,61.35,61.36,128671.0,47.0717,47.087,47.041,47.0487,128671.0
2017-05-15 10:50:00,61.36,61.54,61.35,61.52,433434.0,47.0487,47.1867,47.041,47.1714,433434.0
2017-05-15 10:55:00,61.53,61.53,61.44,61.48,107468.0,47.179,47.179,47.11,47.1407,107468.0
2017-05-15 11:00:00,61.49,61.51,61.44,61.47,133028.0,47.1484,47.1637,47.11,47.133,133028.0
2017-05-15 11:05:00,61.47,61.55,61.46,61.55,222048.0,47.133,47.1944,47.1254,47.1944,222048.0
2017-05-15 11:10:00,61.55,61.63,61.49,61.53,411718.0,47.1944,47.2557,47.1484,47.179,411718.0
2017-05-15 11:15:00,61.53,61.57,61.51,61.52,97826.0,47.179,47.2097,47.1637,47.1714,97826.0
2017-05-15 11:20:00,61.53,61.53,61.46,61.48,162087.0,47.179,47.179,47.1254,47.1407,162087.0
2017-05-15 11:25:00,61.48,61.55,61.45,61.54,143131.0,47.1407,47.1944,47.1177,47.1867,143131.0
2017-05-15 11:30:00,61.55,61.65,61.53,61.61,259343.0,47.1944,47.271,47.179,47.2404,259343.0
2017-05-15 11:35:00,61.61,61.63,61.55,61.59,114829.0,47.2404,47.2557,47.1944,47.225,114829.0
2017-05-15 11:40:00,61.59,61.6,61.5,61.51,114478.0,47.225,47.2327,47.156,47.1637,114478.0
2017-05-15 11:45:00,61.51,61.55,61.46,61.52,153086.0,47.1637,47.1944,47.1254,47.1714,153086.0
2017-05-15 11:50:00,61.52,61.55,61.47,61.55,121637.0,47.1714,47.1944,47.133,47.1944,121637.0
2017-05-15 11:55:00,61.55,61.63,61.54,61.58,224693.0,47.1944,47.2557,47.1867,47.2174,224693.0
2017-05-15 12:00:00,61.58,61.59,61.56,61.58,107742.0,47.2174,47.225,47.202,47.2174,107742.0
2017-05-15 12:05:00,61.59,61.66,61.57,61.66,148515.0,47.225,47.2787,47.2097,47.2787,148515.0
2017-05-15 12:10:00,61.66,61.7,61.62,61.64,158593.0,47.2787,47.3094,47.248,47.2634,158593.0
2017-05-15 12:15:00,61.64,61.65,61.61,61.63,75423.0,47.2634,47.271,47.2404,47.2557,75423.0
2017-05-15 12:20:00,61.62,61.65,61.61,61.65,26637.0,47.248,47.271,47.2404,47.271,26637.0
2017-05-15 12:25:00,61.64,61.67,61.54,61.55,129455.0,47.2634,47.2864,47.1867,47.1944,129455.0
2017-05-15 12:30:00,61.55,61.58,61.52,61.54,91431.0,47.1944,47.2174,47.1714,47.1867,91431.0
2017-05-15 12:35:00,61.54,61.59,61.53,61.58,84874.0,47.1867,47.225,47.179,47.2174,84874.0
2017-05-15 12:40:00,61.58,61.66,61.57,61.63,119684.0,47.2174,47.2787,47.2097,47.2557,119684.0
2017-05-15 12:45:00,61.64,61.65,61.6,61.65,162313.0,47.2634,47.271,47.2327,47.271,162313.0
2017-05-15 12:50:00,61.65,61.7,61.63,61.64,108657.0,47.271,47.3094,47.2557,47.2634,108657.0
2017-05-15 12:55:00,61.64,61.65,61.62,61.65,59047.0,47.2634,47.271,47.248,47.271,59047.0
2017-05-15 13:00:00,61.65,61.65,61.53,61.53,81520.0,47.271,47.271,47.179,47.179,81520.0
2017-05-15 13:05:00,61.53,61.62,61.53,61.62,84446.0,47.179,47.248,47.179,47.248,84446.0
2017-05-15 13:10:00,61.63,61.64,61.6,61.64,81409.0,47.2557,47.2634,47.2327,47.2634,81409.0
2017-05-15 13:15:00,61.64,61.67,61.63,61.65,115393.0,47.2634,47.2864,47.2557,47.271,115393.0
2017-05-15 13:20:00,61.66,61.68,61.65,61.66,75118.0,47.2787,47.294,47.271,47.2787,75118.0
2017-05-15 13:25:00,61.67,61.67,61.62,61.64,205169.0,47.2864,47.2864,47.248,47.2634,205169.0
2017-05-15 13:30:00,61.64,61.66,61.61,61.64,112607.0,47.2634,47.2787,47.2404,47.2634,112607.0
2017-05-15 13:35:00,61.64,61.68,61.61,61.62,168291.0,47.2634,47.294,47.2404,47.248,168291.0
2017-05-15 13:40:00,61.62,61.62,61.59,61.6,118279.0,47.248,47.248,47.225,47.2327,118279.0
2017-05-15 13:45:00,61.6,61.64,61.58,61.62,204460.0,47.2327,47.2634,47.2174,47.248,204460.0
2017-05-15 13:50:00,61.62,61.62,61.59,61.59,63885.0,47.248,47.248,47.225,47.225,63885.0
2017-05-15 13:55:00,61.59,61.6,61.55,61.55,85865.0,47.225,47.2327,47.1944,47.1944,85865.0
2017-05-15 14:00:00,61.55,61.56,61.46,61.47,132305.0,47.1944,47.202,47.1254,47.133,132305.0
2017-05-15 14:05:00,61.47,61.55,61.45,61.55,227100.0,47.133,47.1944,47.1177,47.1944,227100.0
2017-05-15 14:10:00,61.55,61.57,61.5,61.53,134331.0,47.1944,47.2097,47.156,47.179,134331.0
2017-05-15 14:15:00,61.54,61.54,61.48,61.48,122535.0,47.1867,47.1867,47.1407,47.1407,122535.0
2017-05-15 14:20:00,61.48,61.51,61.47,61.47,94932.0,47.1407,47.1637,47.133,47.133,94932.0
2017-05-15 14:25:00,61.47,61.48,61.31,61.33,302376.0,47.133,47.1407,47.0103,47.0257,302376.0
2017-05-15 14:30:00,61.33,61.38,61.32,61.36,96529.0,47.0257,47.064,47.018,47.0487,96529.0
2017-05-15 14:35:00,61.35,61.35,61.28,61.34,90297.0,47.041,47.041,46.9873,47.0333,90297.0
2017-05-15 14:40:00,61.34,61.36,61.3,61.31,58841.0,47.0333,47.0487,47.0027,47.0103,58841.0
2017-05-15 14:45:00,61.31,61.4,61.29,61.4,117100.0,47.0103,47.0794,46.995,47.0794,117100.0
2017-05-15 14:50:00,61.39,61.39,61.3,61.3,74666.0,47.0717,47.0717,47.0027,47.0027,74666.0
2017-05-15 14:55:00,61.3,61.32,61.22,61.27,180929.0,47.0027,47.018,46.9413,46.9797,180929.0
2017-05-15 15:00:00,61.27,61.3,61.24,61.26,105287.0,46.9797,47.0027,46.9567,46.972,105287.0
2017-05-15 15:05:00,61.26,61.29,61.24,61.26,144948.0,46.972,46.995,46.9567,46.972,144948.0
2017-05-15 15:10:00,61.27,61.3,61.25,61.3,102253.0,46.9797,47.0027,46.9643,47.0027,102253.0
2017-05-15 15:15:00,61.3,61.34,61.29,61.33,128370.0,47.0027,47.0333,46.995,47.0257,128370.0
2017-05-15 15:20:00,61.34,61.34,61.29,61.3,127990.0,47.0333,47.0333,46.995,47.0027,127990.0
2017-05-15 15:25:00,61.3,61.33,61.27,61.32,180828.0,47.0027,47.0257,46.9797,47.018,180828.0
2017-05-15 15:30:00,61.32,61.35,61.3,61.3,143450.0,47.018,47.041,47.0027,47.0027,143450.0
2017-05-15 15:35:00,61.3,61.34,61.27,61.28,156465.0,47.0027,47.0333,46.9797,46.9873,156465.0
2017-05-15 15:40:00,61.27,61.32,61.24,61.31,230755.0,46.9797,47.018,46.9567,47.0103,230755.0
2017-05-15 15:45:00,61.32,61.43,61.31,61.38,303938.0,47.018,47.1024,47.0103,47.064,303938.0
2017-05-15 15:50:00,61.38,61.39,61.37,61.38,282047.0,47.064,47.0717,47.0564,47.064,282047.0
2017-05-15 15:55:00,61.38,61.43,61.37,61.42,713200.0,47.064,47.1024,47.0564,47.0947,713200.0
2017-05-16 09:30:00,61.49,61.75,61.38,61.74,442512.0,47.1484,47.3477,47.064,47.3401,442512.0
2017-05-16 09:35:00,61.74,61.77,61.65,61.77,263824.0,47.3401,47.3631,47.271,47.3631,263824.0
2017-05-16 09:40:00,61.78,61.9,61.73,61.88,360440.0,47.3707,47.4627,47.3324,47.4474,360440.0
2017-05-16 09:45:00,61.89,61.89,61.82,61.85,225074.0,47.4551,47.4551,47.4014,47.4244,225074.0
2017-05-16 09:50:00,61.86,62.05,61.85,62.05,606313.0,47.4321,47.5778,47.4244,47.5778,606313.0
2017-05-16 09:55:00,62.05,62.19,62.03,62.19,432962.0,47.5778,47.6851,47.5624,47.6851,432962.0
2017-05-16 10:00:00,62.19,62.26,62.16,62.24,395056.0,47.6851,47.7388,47.6621,47.7234,395056.0
2017-05-16 10:05:00,62.24,62.35,62.24,62.3,384179.0,47.7234,47.8078,47.7234,47.7694,384179.0
2017-05-16 10:10:00,62.3,62.36,62.27,62.3,309846.0,47.7694,47.8154,47.7464,47.7694,309846.0
2017-05-16 10:15:00,62.3,62.36,62.27,62.3,254507.0,47.7694,47.8154,47.7464,47.7694,254507.0
2017-05-16 10:20:00,62.29,62.36,62.14,62.18,875216.0,47.7618,47.8154,47.6468,47.6774,875216.0
2017-05-16 10:25:00,62.18,62.2,62.08,62.1,298212.0,47.6774,47.6928,47.6008,47.6161,298212.0
2017-05-16 10:30:00,62.11,62.2,62.06,62.12,212446.0,47.6238,47.6928,47.5854,47.6314,212446.0
2017-05-16 10:35:00,62.11,62.14,62.04,62.06,208316.0,47.6238,47.6468,47.5701,47.5854,208316.0
2017-05-16 10:40:00,62.07,62.07,61.87,61.94,430125.0,47.5931,47.5931,47.4397,47.4934,430125.0
2017-05-16 10:45:00,61.95,62.11,61.92,62.07,358403.0,47.5011,47.6238,47.4781,47.5931,358403.0
2017-05-16 10:50:00,62.07,62.09,62.0,62.05,285052.0,47.5931,47.6084,47.5394,47.5778,285052.0
2017-05-16 10:55:00,62.05,62.05,61.85,61.89,225576.0,47.5778,47.5778,47.4244,47.4551,225576.0
2017-05-16 11:00:00,61.9,62.01,61.85,61.99,260976.0,47.4627,47.5471,47.4244,47.5317,260976.0
2017-05-16 11:05:00,61.99,62.04,61.97,62.0,273450.0,47.5317,47.5701,47.5164,47.5394,273450.0
2017-05-16 11:10:00,62.0,62.12,62.0,62.1,233253.0,47.5394,47.6314,47.5394,47.6161,233253.0
2017-05-16 11:15:00,62.1,62.14,62.06,62.08,159932.0,47.6161,47.6468,47.5854,47.6008,159932.0
2017-05-16 11:20:00,62.08,62.15,62.06,62.12,218506.0,47.6008,47.6544,47.5854,47.6314,218506.0
2017-05-16 11:25:00,62.12,62.17,62.1,62.14,105835.0,47.6314,47.6698,47.6161,47.6468,105835.0
2017-05-16 11:30:00,62.14,62.16,62.1,62.16,220969.0,47.6468,47.6621,47.6161,47.6621,220969.0
2017-05-16 11:35:00,62.16,62.28,62.16,62.27,237040.0,47.6621,47.7541,47.6621,47.7464,237040.0
2017-05-16 11:40:00,62.27,62.31,62.24,62.3,216270.0,47.7464,47.7771,47.7234,47.7694,216270.0
2017-05-16 11:45:00,62.3,62.43,62.25,62.4,591044.0,47.7694,47.8691,47.7311,47.8461,591044.0
2017-05-16 11:50:00,62.4,62.43,62.29,62.31,284759.0,47.8461,47.8691,47.7618,47.7771,284759.0
2017-05-16 11:55:00,62.31,62.39,62.3,62.39,220780.0,47.7771,47.8385,47.7694,47.8385,220780.0
2017-05-16 12:00:00,62.39,62.39,62.27,62.37,179569.0,47.8385,47.8385,47.7464,47.8231,179569.0
2017-05-16 12:05:00,62.37,62.38,62.31,62.33,130889.0,47.8231,47.8308,47.7771,47.7924,130889.0
2017-05-16 12:10:00,62.33,62.36,62.28,62.29,125844.0,47.7924,47.8154,47.7541,47.7618,125844.0
2017-05-16 12:15:00,62.28,62.36,62.27,62.36,224325.0,47.7541,47.8154,47.7464,47.8154,224325.0
2017-05-16 12:20:00,62.36,62.36,62.27,62.28,219386.0,47.8154,47.8154,47.7464,47.7541,219386.0
2017-05-16 12:25:00,62.28,62.33,62.27,62.31,163267.0,47.7541,47.7924,47.7464,47.7771,163267.0
2017-05-16 12:30:00,62.3,62.38,62.28,62.36,247576.0,47.7694,47.8308,47.7541,47.8154,247576.0
2017-05-16 12:35:00,62.36,62.39,62.35,62.38,162545.0,47.8154,47.8385,47.8078,47.8308,162545.0
2017-05-16 12:40:00,62.38,62.39,62.28,62.3,188493.0,47.8308,47.8385,47.7541,47.7694,188493.0
2017-05-16 12:45:00,62.3,62.33,62.27,62.32,109045.0,47.7694,47.7924,47.7464,47.7848,109045.0
2017-05-16 12:50:00,62.32,62.39,62.31,62.38,100338.0,47.7848,47.8385,47.7771,47.8308,100338.0
2017-05-16 12:55:00,62.38,62.39,62.3,62.3,99651.0,47.8308,47.8385,47.7694,47.7694,99651.0
2017-05-16 13:00:00,62.3,62.31,62.27,62.3,102277.0,47.7694,47.7771,47.7464,47.7694,102277.0
2017-05-16 13:05:00,62.3,62.37,62.29,62.35,76164.0,47.7694,47.8231,47.7618,47.8078,76164.0
2017-05-16 13:10:00,62.34,62.37,62.32,62.35,70124.0,47.8001,47.8231,47.7848,47.8078,70124.0
2017-05-16 13:15:00,62.34,62.38,62.33,62.37,126576.0,47.8001,47.8308,47.7924,47.8231,126576.0
2017-05-16 13:20:00,62.37,62.39,62.35,62.37,85959.0,47.8231,47.8385,47.8078,47.8231,85959.0
2017-05-16 13:25:00,62.37,62.37,62.32,62.35,144816.0,47.8231,47.8231,47.7848,47.8078,144816.0
2017-05-16 13:30:00,62.36,62.38,62.35,62.38,92031.0,47.8154,47.8308,47.8078,47.8308,92031.0
2017-05-16 13:35:00,62.38,62.38,62.33,62.36,174846.0,47.8308,47.8308,47.7924,47.8154,174846.0
2017-05-16 13:40:00,62.35,62.37,62.33,62.35,71450.0,47.8078,47.8231,47.7924,47.8078,71450.0
2017-05-16 13:45:00,62.35,62.35,62.31,62.32,125715.0,47.8078,47.8078,47.7771,47.7848,125715.0
2017-05-16 13:50:00,62.32,62.37,62.29,62.37,152105.0,47.7848,47.8231,47.7618,47.8231,152105.0
2017-05-16 13:55:00,62.37,62.37,62.33,62.36,128448.0,47.8231,47.8231,47.7924,47.8154,128448.0
2017-05-16 14:00:00,62.36,62.38,62.33,62.37,116440.0,47.8154,47.8308,47.7924,47.8231,116440.0
2017-05-16 14:05:00,62.37,62.37,62.35,62.36,60564.0,47.8231,47.8231,47.8078,47.8154,60564.0
2017-05-16 14:10:00,62.37,62.39,62.34,62.39,84954.0,47.8231,47.8385,47.8001,47.8385,84954.0
2017-05-16 14:15:00,62.39,62.43,62.37,62.43,264876.0,47.8385,47.8691,47.8231,47.8691,264876.0
2017-05-16 14:20:00,62.43,62.45,62.41,62.42,96111.0,47.8691,47.8845,47.8538,47.8615,96111.0
2017-05-16 14:25:00,62.42,62.43,62.37,62.43,206044.0,47.8615,47.8691,47.8231,47.8691,206044.0
2017-05-16 14:30:00,62.42,62.48,62.42,62.47,171265.0,47.8615,47.9075,47.8615,47.8998,171265.0
2017-05-16 14:35:00,62.47,62.48,62.45,62.48,107561.0,47.8998,47.9075,47.8845,47.9075,107561.0
2017-05-16 14:40:00,62.47,62.5,62.45,62.46,186727.0,47.8998,47.9228,47.8845,47.8921,186727.0
2017-05-16 14:45:00,62.46,62.49,62.45,62.47,115847.0,47.8921,47.9151,47.8845,47.8998,115847.0
2017-05-16 14:50:00,62.47,62.48,62.43,62.44,66253.0,47.8998,47.9075,47.8691,47.8768,66253.0
2017-05-16 14:55:00,62.43,62.47,62.42,62.47,88495.0,47.8691,47.8998,47.8615,47.8998,88495.0
2017-05-16 15:00:00,62.47,62.49,62.46,62.49,122826.0,47.8998,47.9151,47.8921,47.9151,122826.0
2017-05-16 15:05:00,62.48,62.56,62.47,62.55,478155.0,47.9075,47.9688,47.8998,47.9611,478155.0
2017-05-16 15:10:00,62.55,62.58,62.53,62.58,332554.0,47.9611,47.9841,47.9458,47.9841,332554.0
2017-05-16 15:15:00,62.57,62.58,62.56,62.58,213692.0,47.9765,47.9841,47.9688,47.9841,213692.0
2017-05-16 15:20:00,62.57,62.58,62.47,62.48,361660.0,47.9765,47.9841,47.8998,47.9075,361660.0
2017-05-16 15:25:00,62.48,62.52,62.47,62.49,219633.0,47.9075,47.9381,47.8998,47.9151,219633.0
2017-05-16 15:30:00,62.49,62.49,62.45,62.47,255957.0,47.9151,47.9151,47.8845,47.8998,255957.0
2017-05-16 15:35:00,62.47,62.5,62.46,62.48,249015.0,47.8998,47.9228,47.8921,47.9075,249015.0
2017-05-16 15:40:00,62.49,62.51,62.48,62.51,247895.0,47.9151,47.9305,47.9075,47.9305,247895.0
2017-05-16 15:45:00,62.5,62.51,62.46,62.47,317544.0,47.9228,47.9305,47.8921,47.8998,317544.0
2017-05-16 15:50:00,62.46,62.49,62.45,62.46,537363.0,47.8921,47.9151,47.8845,47.8921,537363.0
2017-05-16 15:55:00,62.46,62.49,62.42,62.48,818987.0,47.8921,47.9151,47.8615,47.9075,818987.0
2017-05-17 09:30:00,61.4,61.5,61.27,61.38,1121339.0,47.0794,47.156,46.9797,47.064,1121339.0
2017-05-17 09:35:00,61.37,61.79,61.35,61.76,741387.0,47.0564,47.3784,47.041,47.3554,741387.0
2017-05-17 09:40:00,61.76,61.96,61.66,61.71,771988.0,47.3554,47.5087,47.2787,47.3171,771988.0
2017-05-17 09:45:00,61.7,61.76,61.56,61.59,475066.0,47.3094,47.3554,47.202,47.225,475066.0
2017-05-17 09:50:00,61.6,61.6,61.28,61.28,504422.0,47.2327,47.2327,46.9873,46.9873,504422.0
2017-05-17 09:55:00,61.28,61.31,61.14,61.15,667035.0,46.9873,47.0103,46.88,46.8877,667035.0
2017-05-17 10:00:00,61.14,61.18,61.06,61.13,436259.0,46.88,46.9107,46.8187,46.8723,436259.0
2017-05-17 10:05:00,61.13,61.36,61.07,61.36,590770.0,46.8723,47.0487,46.8263,47.0487,590770.0
2017-05-17 10:10:00,61.36,61.38,61.08,61.09,651865.0,47.0487,47.064,46.834,46.8417,651865.0
2017-05-17 10:15:00,61.09,61.15,60.85,60.88,761674.0,46.8417,46.8877,46.6576,46.6806,761674.0
2017-05-17 10:20:00,60.87,61.11,60.86,61.09,398829.0,46.673,46.857,46.6653,46.8417,398829.0
2017-05-17 10:25:00,61.09,61.11,60.94,60.99,437065.0,46.8417,46.857,46.7266,46.765,437065.0
2017-05-17 10:30:00,60.98,61.0,60.83,60.83,299285.0,46.7573,46.7726,46.6423,46.6423,299285.0
2017-05-17 10:35:00,60.83,60.84,60.61,60.67,603312.0,46.6423,46.65,46.4736,46.5196,603312.0
2017-05-17 10:40:00,60.67,60.85,60.61,60.84,475620.0,46.5196,46.6576,46.4736,46.65,475620.0
2017-05-17 10:45:00,60.85,60.86,60.63,60.7,469385.0,46.6576,46.6653,46.4889,46.5426,469385.0
2017-05-17 10:50:00,60.7,60.72,60.43,60.45,876830.0,46.5426,46.558,46.3356,46.3509,876830.0
2017-05-17 10:55:00,60.44,60.55,60.37,60.38,683452.0,46.3433,46.4276,46.2896,46.2973,683452.0
2017-05-17 11:00:00,60.38,60.48,60.29,60.32,421956.0,46.2973,46.3739,46.2282,46.2512,421956.0
2017-05-17 11:05:00,60.31,60.39,60.23,60.24,452851.0,46.2436,46.3049,46.1822,46.1899,452851.0
2017-05-17 11:10:00,60.23,60.48,60.23,60.46,483730.0,46.1822,46.3739,46.1822,46.3586,483730.0
2017-05-17 11:15:00,60.45,60.61,60.42,60.61,290369.0,46.3509,46.4736,46.3279,46.4736,290369.0
2017-05-17 11:20:00,60.61,60.67,60.57,60.58,283399.0,46.4736,46.5196,46.4429,46.4506,283399.0
2017-05-17 11:25:00,60.58,60.6,60.5,60.53,212276.0,46.4506,46.4659,46.3893,46.4123,212276.0
2017-05-17 11:30:00,60.53,60.56,60.39,60.4,192392.0,46.4123,46.4353,46.3049,46.3126,192392.0
2017-05-17 11:35:00,60.4,60.54,60.4,60.48,171620.0,46.3126,46.4199,46.3126,46.3739,171620.0
2017-05-17 11:40:00,60.47,60.57,60.45,60.56,235610.0,46.3663,46.4429,46.3509,46.4353,235610.0
2017-05-17 11:45:00,60.56,60.64,60.43,60.48,222663.0,46.4353,46.4966,46.3356,46.3739,222663.0
2017-05-17 11:50:00,60.48,60.52,60.45,60.5,244597.0,46.3739,46.4046,46.3509,46.3893,244597.0
2017-05-17 11:55:00,60.51,60.67,60.5,60.63,283513.0,46.3969,46.5196,46.3893,46.4889,283513.0
2017-05-17 12:00:00,60.63,60.63,60.48,60.53,414130.0,46.4889,46.4889,46.3739,46.4123,414130.0
2017-05-17 12:05:00,60.53,60.53,60.42,60.46,310905.0,46.4123,46.4123,46.3279,46.3586,310905.0
2017-05-17 12:10:00,60.45,60.48,60.38,60.43,166223.0,46.3509,46.3739,46.2973,46.3356,166223.0
2017-05-17 12:15:00,60.43,60.44,60.27,60.28,254094.0,46.3356,46.3433,46.2129,46.2206,254094.0
2017-05-17 12:20:00,60.29,60.31,60.21,60.28,327704.0,46.2282,46.2436,46.1669,46.2206,327704.0
2017-05-17 12:25:00,60.28,60.3,60.2,60.22,173875.0,46.2206,46.2359,46.1592,46.1746,173875.0
2017-05-17 12:30:00,60.23,60.24,60.1,60.15,259673.0,46.1822,46.1899,46.0826,46.1209,259673.0
2017-05-17 12:35:00,60.15,60.22,60.11,60.22,214100.0,46.1209,46.1746,46.0902,46.1746,214100.0
2017-05-17 12:40:00,60.22,60.25,60.19,60.24,159341.0,46.1746,46.1976,46.1516,46.1899,159341.0
2017-05-17 12:45:00,60.23,60.4,60.23,60.34,218499.0,46.1822,46.3126,46.1822,46.2666,218499.0
2017-05-17 12:50:00,60.35,60.35,60.24,60.35,164447.0,46.2743,46.2743,46.1899,46.2743,164447.0
2017-05-17 12:55:00,60.35,60.53,60.34,60.51,311312.0,46.2743,46.4123,46.2666,46.3969,311312.0
2017-05-17 13:00:00,60.5,60.5,60.3,60.32,187100.0,46.3893,46.3893,46.2359,46.2512,187100.0
2017-05-17 13:05:00,60.32,60.37,60.28,60.35,147498.0,46.2512,46.2896,46.2206,46.2743,147498.0
2017-05-17 13:10:00,60.34,60.35,60.19,60.27,187620.0,46.2666,46.2743,46.1516,46.2129,187620.0
2017-05-17 13:15:00,60.28,60.3,60.18,60.2,235882.0,46.2206,46.2359,46.1439,46.1592,235882.0
2017-05-17 13:20:00,60.2,60.22,60.13,60.14,160838.0,46.1592,46.1746,46.1056,46.1132,160838.0
2017-05-17 13:25:00,60.14,60.18,60.09,60.12,220941.0,46.1132,46.1439,46.0749,46.0979,220941.0
2017-05-17 13:30:00,60.12,60.14,60.06,60.12,233457.0,46.0979,46.1132,46.0519,46.0979,233457.0
2017-05-17 13:35:00,60.12,60.15,60.02,60.02,216726.0,46.0979,46.1209,46.0212,46.0212,216726.0
2017-05-17 13:40:00,60.02,60.04,59.97,60.02,276240.0,46.0212,46.0366,45.9829,46.0212,276240.0
2017-05-17 13:45:00,60.01,60.09,59.94,60.07,223476.0,46.0136,46.0749,45.9599,46.0596,223476.0
2017-05-17 13:50:00,60.08,60.09,60.01,60.03,149802.0,46.0672,46.0749,46.0136,46.0289,149802.0
2017-05-17 13:55:00,60.04,60.05,59.91,59.97,271186.0,46.0366,46.0442,45.9369,45.9829,271186.0
2017-05-17 14:00:00,59.96,60.09,59.95,60.08,254960.0,45.9752,46.0749,45.9675,46.0672,254960.0
2017-05-17 14:05:00,60.08,60.12,59.98,60.09,210661.0,46.0672,46.0979,45.9905,46.0749,210661.0
2017-05-17 14:10:00,60.08,60.09,59.9,59.92,179453.0,46.0672,46.0749,45.9292,45.9445,179453.0
2017-05-17 14:15:00,59.92,59.92,59.71,59.85,496455.0,45.9445,45.9445,45.7835,45.8909,496455.0
2017-05-17 14:20:00,59.85,59.88,59.68,59.78,380952.0,45.8909,45.9139,45.7605,45.8372,380952.0
2017-05-17 14:25:00,59.78,59.8,59.7,59.74,442259.0,45.8372,45.8525,45.7759,45.8065,442259.0
2017-05-17 14:30:00,59.75,59.92,59.75,59.9,212412.0,45.8142,45.9445,45.8142,45.9292,212412.0
2017-05-17 14:35:00,59.89,59.9,59.75,59.78,202250.0,45.9215,45.9292,45.8142,45.8372,202250.0
2017-05-17 14:40:00,59.79,59.84,59.71,59.78,321632.0,45.8449,45.8832,45.7835,45.8372,321632.0
2017-05-17 14:45:00,59.78,59.83,59.67,59.79,377684.0,45.8372,45.8755,45.7529,45.8449,377684.0
2017-05-17 14:50:00,59.78,59.92,59.75,59.9,192802.0,45.8372,45.9445,45.8142,45.9292,192802.0
2017-05-17 14:55:00,59.9,60.02,59.88,59.97,280773.0,45.9292,46.0212,45.9139,45.9829,280773.0
2017-05-17 15:00:00,59.97,60.02,59.88,60.01,320175.0,45.9829,46.0212,45.9139,46.0136,320175.0
2017-05-17 15:05:00,60.01,60.06,59.99,60.06,327533.0,46.0136,46.0519,45.9982,46.0519,327533.0
2017-05-17 15:10:00,60.05,60.18,60.01,60.17,447564.0,46.0442,46.1439,46.0136,46.1362,447564.0
2017-05-17 15:15:00,60.17,60.26,60.12,60.18,338496.0,46.1362,46.2052,46.0979,46.1439,338496.0
2017-05-17 15:20:00,60.18,60.27,60.11,60.11,340023.0,46.1439,46.2129,46.0902,46.0902,340023.0
2017-05-17 15:25:00,60.13,60.18,60.08,60.09,219123.0,46.1056,46.1439,46.0672,46.0749,219123.0
2017-05-17 15:30:00,60.09,60.17,60.07,60.13,314808.0,46.0749,46.1362,46.0596,46.1056,314808.0
2017-05-17 15:35:00,60.13,60.19,60.07,60.1,321303.0,46.1056,46.1516,46.0596,46.0826,321303.0
2017-05-17 15:40:00,60.1,60.12,59.91,59.99,604416.0,46.0826,46.0979,45.9369,45.9982,604416.0
2017-05-17 15:45:00,60.0,60.08,59.99,60.04,599593.0,46.0059,46.0672,45.9982,46.0366,599593.0
2017-05-17 15:50:00,60.03,60.04,59.88,59.89,655094.0,46.0289,46.0366,45.9139,45.9215,655094.0
2017-05-17 15:55:00,59.9,60.06,59.88,60.04,1727921.0,45.9292,46.0519,45.9139,46.0366,1727921.0
2017-05-18 09:30:00,59.73,59.8,59.23,59.71,1528570.0,45.7989,45.8525,45.4155,45.7835,1528570.0
2017-05-18 09:35:00,59.7,60.03,59.58,59.87,994656.0,45.7759,46.0289,45.6838,45.9062,994656.0
2017-05-18 09:40:00,59.88,59.91,59.32,59.42,590176.0,45.9139,45.9369,45.4845,45.5612,590176.0
2017-05-18 09:45:00,59.42,59.62,59.2,59.28,731167.0,45.5612,45.7145,45.3925,45.4538,731167.0
2017-05-18 09:50:00,59.28,59.55,59.25,59.36,556708.0,45.4538,45.6608,45.4308,45.5152,556708.0
2017-05-18 09:55:00,59.36,59.41,59.1,59.11,536931.0,45.5152,45.5535,45.3158,45.3235,536931.0
2017-05-18 10:00:00,59.1,59.54,59.1,59.54,581008.0,45.3158,45.6532,45.3158,45.6532,581008.0
2017-05-18 10:05:00,59.54,59.88,59.44,59.83,472312.0,45.6532,45.9139,45.5765,45.8755,472312.0
2017-05-18 10:10:00,59.84,59.89,59.72,59.78,478109.0,45.8832,45.9215,45.7912,45.8372,478109.0
2017-05-18 10:15:00,59.78,59.96,59.72,59.96,446257.0,45.8372,45.9752,45.7912,45.9752,446257.0
2017-05-18 10:20:00,59.97,59.99,59.8,59.89,350402.0,45.9829,45.9982,45.8525,45.9215,350402.0
2017-05-18 10:25:00,59.88,60.21,59.83,60.01,527387.0,45.9139,46.1669,45.8755,46.0136,527387.0
2017-05-18 10:30:00,60.01,60.08,59.89,59.98,520951.0,46.0136,46.0672,45.9215,45.9905,520951.0
2017-05-18 10:35:00,59.99,60.08,59.85,59.86,326451.0,45.9982,46.0672,45.8909,45.8985,326451.0
2017-05-18 10:40:00,59.87,59.91,59.72,59.89,317135.0,45.9062,45.9369,45.7912,45.9215,317135.0
2017-05-18 10:45:00,59.89,59.89,59.71,59.76,230435.0,45.9215,45.9215,45.7835,45.8219,230435.0
2017-05-18 10:50:00,59.76,59.87,59.74,59.86,207647.0,45.8219,45.9062,45.8065,45.8985,207647.0
2017-05-18 10:55:00,59.87,59.95,59.86,59.92,233796.0,45.9062,45.9675,45.8985,45.9445,233796.0
2017-05-18 11:00:00,59.92,60.13,59.92,60.09,353465.0,45.9445,46.1056,45.9445,46.0749,353465.0
2017-05-18 11:05:00,60.08,60.09,59.89,60.05,249253.0,46.0672,46.0749,45.9215,46.0442,249253.0
2017-05-18 11:10:00,60.04,60.09,59.93,59.97,275875.0,46.0366,46.0749,45.9522,45.9829,275875.0
2017-05-18 11:15:00,59.97,60.06,59.96,59.98,183487.0,45.9829,46.0519,45.9752,45.9905,183487.0
2017-05-18 11:20:00,59.99,60.03,59.87,59.93,194130.0,45.9982,46.0289,45.9062,45.9522,194130.0
2017-05-18 11:25:00,59.92,59.93,59.72,59.74,242718.0,45.9445,45.9522,45.7912,45.8065,242718.0
2017-05-18 11:30:00,59.74,59.87,59.74,59.85,180690.0,45.8065,45.9062,45.8065,45.8909,180690.0
2017-05-18 11:35:00,59.85,59.86,59.6,59.6,240588.0,45.8909,45.8985,45.6992,45.6992,240588.0
2017-05-18 11:40:00,59.6,59.61,59.47,59.51,508876.0,45.6992,45.7068,45.5995,45.6302,508876.0
2017-05-18 11:45:00,59.51,59.62,59.45,59.62,242704.0,45.6302,45.7145,45.5842,45.7145,242704.0
2017-05-18 11:50:00,59.62,59.71,59.57,59.58,222992.0,45.7145,45.7835,45.6762,45.6838,222992.0
2017-05-18 11:55:00,59.58,59.62,59.5,59.56,149599.0,45.6838,45.7145,45.6225,45.6685,149599.0
2017-05-18 12:00:00,59.56,59.6,59.52,59.54,216937.0,45.6685,45.6992,45.6378,45.6532,216937.0
2017-05-18 12:05:00,59.54,59.65,59.52,59.57,178306.0,45.6532,45.7375,45.6378,45.6762,178306.0
2017-05-18 12:10:00,59.58,59.76,59.58,59.76,104856.0,45.6838,45.8219,45.6838,45.8219,104856.0
2017-05-18 12:15:00,59.76,59.79,59.68,59.69,133758.0,45.8219,45.8449,45.7605,45.7682,133758.0
2017-05-18 12:20:00,59.69,59.78,59.63,59.77,167634.0,45.7682,45.8372,45.7222,45.8295,167634.0
2017-05-18 12:25:00,59.77,59.93,59.77,59.83,168582.0,45.8295,45.9522,45.8295,45.8755,168582.0
2017-05-18 12:30:00,59.84,60.01,59.83,59.92,162083.0,45.8832,46.0136,45.8755,45.9445,162083.0
2017-05-18 12:35:00,59.92,59.97,59.87,59.87,140443.0,45.9445,45.9829,45.9062,45.9062,140443.0
2017-05-18 12:40:00,59.87,59.92,59.75,59.76,223872.0,45.9062,45.9445,45.8142,45.8219,223872.0
2017-05-18 12:45:00,59.76,59.86,59.73,59.86,137693.0,45.8219,45.8985,45.7989,45.8985,137693.0
2017-05-18 12:50:00,59.86,59.88,59.76,59.86,144656.0,45.8985,45.9139,45.8219,45.8985,144656.0
2017-05-18 12:55:00,59.87,60.01,59.87,60.0,142906.0,45.9062,46.0136,45.9062,46.0059,142906.0
2017-05-18 13:00:00,60.0,60.08,59.96,60.02,192777.0,46.0059,46.0672,45.9752,46.0212,192777.0
2017-05-18 13:05:00,60.02,60.02,59.84,59.87,190960.0,46.0212,46.0212,45.8832,45.9062,190960.0
2017-05-18 13:10:00,59.87,59.94,59.86,59.9,55246.0,45.9062,45.9599,45.8985,45.9292,55246.0
2017-05-18 13:15:00,59.91,59.97,59.87,59.87,235649.0,45.9369,45.9829,45.9062,45.9062,235649.0
2017-05-18 13:20:00,59.87,59.91,59.83,59.87,141570.0,45.9062,45.9369,45.8755,45.9062,141570.0
2017-05-18 13:25:00,59.87,59.91,59.79,59.82,108286.0,45.9062,45.9369,45.8449,45.8679,108286.0
2017-05-18 13:30:00,59.82,59.88,59.76,59.88,93979.0,45.8679,45.9139,45.8219,45.9139,93979.0
2017-05-18 13:35:00,59.89,59.9,59.8,59.83,79086.0,45.9215,45.9292,45.8525,45.8755,79086.0
2017-05-18 13:40:00,59.83,59.91,59.83,59.9,68858.0,45.8755,45.9369,45.8755,45.9292,68858.0
2017-05-18 13:45:00,59.9,59.91,59.78,59.8,102227.0,45.9292,45.9369,45.8372,45.8525,102227.0
2017-05-18 13:50:00,59.79,59.97,59.76,59.96,184541.0,45.8449,45.9829,45.8219,45.9752,184541.0
2017-05-18 13:55:00,59.95,60.1,59.95,60.05,220333.0,45.9675,46.0826,45.9675,46.0442,220333.0
2017-05-18 14:00:00,60.05,60.41,60.05,60.37,339557.0,46.0442,46.3203,46.0442,46.2896,339557.0
2017-05-18 14:05:00,60.37,60.58,60.3,60.53,411525.0,46.2896,46.4506,46.2359,46.4123,411525.0
2017-05-18 14:10:00,60.54,60.58,60.38,60.58,252137.0,46.4199,46.4506,46.2973,46.4506,252137.0
2017-05-18 14:15:00,60.58,60.58,60.46,60.47,314950.0,46.4506,46.4506,46.3586,46.3663,314950.0
2017-05-18 14:20:00,60.48,60.57,60.42,60.51,294232.0,46.3739,46.4429,46.3279,46.3969,294232.0
2017-05-18 14:25:00,60.52,60.53,60.42,60.49,247004.0,46.4046,46.4123,46.3279,46.3816,247004.0
2017-05-18 14:30:00,60.49,60.6,60.49,60.55,347661.0,46.3816,46.4659,46.3816,46.4276,347661.0
2017-05-18 14:35:00,60.54,60.57,60.5,60.51,134044.0,46.4199,46.4429,46.3893,46.3969,134044.0
2017-05-18 14:40:00,60.51,60.56,60.46,60.49,204209.0,46.3969,46.4353,46.3586,46.3816,204209.0
2017-05-18 14:45:00,60.48,60.51,60.45,60.51,242025.0,46.3739,46.3969,46.3509,46.3969,242025.0
2017-05-18 14:50:00,60.52,60.53,60.31,60.35,386128.0,46.4046,46.4123,46.2436,46.2743,386128.0
2017-05-18 14:55:00,60.35,60.41,60.29,60.34,218304.0,46.2743,46.3203,46.2282,46.2666,218304.0
2017-05-18 15:00:00,60.34,60.42,60.3,60.32,192402.0,46.2666,46.3279,46.2359,46.2512,192402.0
2017-05-18 15:05:00,60.33,60.33,60.22,60.32,264184.0,46.2589,46.2589,46.1746,46.2512,264184.0
2017-05-18 15:10:00,60.32,60.33,60.23,60.27,233478.0,46.2512,46.2589,46.1822,46.2129,233478.0
2017-05-18 15:15:00,60.28,60.3,60.14,60.18,208741.0,46.2206,46.2359,46.1132,46.1439,208741.0
2017-05-18 15:20:00,60.18,60.22,60.11,60.19,243427.0,46.1439,46.1746,46.0902,46.1516,243427.0
2017-05-18 15:25:00,60.2,60.23,60.12,60.23,212028.0,46.1592,46.1822,46.0979,46.1822,212028.0
2017-05-18 15:30:00,60.23,60.25,60.12,60.17,208924.0,46.1822,46.1976,46.0979,46.1362,208924.0
2017-05-18 15:35:00,60.17,60.23,60.11,60.19,231130.0,46.1362,46.1822,46.0902,46.1516,231130.0
2017-05-18 15:40:00,60.19,60.19,60.08,60.15,216549.0,46.1516,46.1516,46.0672,46.1209,216549.0
2017-05-18 15:45:00,60.15,60.35,60.14,60.32,335110.0,46.1209,46.2743,46.1132,46.2512,335110.0
2017-05-18 15:50:00,60.32,60.33,60.17,60.17,430086.0,46.2512,46.2589,46.1362,46.1362,430086.0
2017-05-18 15:55:00,60.18,60.21,60.05,60.07,714971.0,46.1439,46.1669,46.0442,46.0596,714971.0
2017-05-19 09:30:00,60.41,60.77,60.24,60.7,1602956.0,46.3203,46.5963,46.1899,46.5426,1602956.0
2017-05-19 09:35:00,60.68,60.97,60.64,60.84,708980.0,46.5273,46.7496,46.4966,46.65,708980.0
2017-05-19 09:40:00,60.84,60.88,60.72,60.83,329320.0,46.65,46.6806,46.558,46.6423,329320.0
2017-05-19 09:45:00,60.83,60.86,60.74,60.79,238494.0,46.6423,46.6653,46.5733,46.6116,238494.0
2017-05-19 09:50:00,60.8,61.0,60.79,60.95,497271.0,46.6193,46.7726,46.6116,46.7343,497271.0
2017-05-19 09:55:00,60.95,60.97,60.9,60.93,175087.0,46.7343,46.7496,46.696,46.719,175087.0
2017-05-19 10:00:00,60.94,61.11,60.93,61.1,520624.0,46.7266,46.857,46.719,46.8493,520624.0
2017-05-19 10:05:00,61.1,61.12,61.01,61.1,202892.0,46.8493,46.8647,46.7803,46.8493,202892.0
2017-05-19 10:10:00,61.1,61.18,61.05,61.15,216789.0,46.8493,46.9107,46.811,46.8877,216789.0
2017-05-19 10:15:00,61.14,61.27,61.11,61.25,237140.0,46.88,46.9797,46.857,46.9643,237140.0
2017-05-19 10:20:00,61.24,61.31,61.17,61.31,300895.0,46.9567,47.0103,46.903,47.0103,300895.0
2017-05-19 10:25:00,61.31,61.35,61.21,61.23,291859.0,47.0103,47.041,46.9337,46.949,291859.0
2017-05-19 10:30:00,61.23,61.27,61.16,61.27,402046.0,46.949,46.9797,46.8953,46.9797,402046.0
2017-05-19 10:35:00,61.27,61.37,61.23,61.33,583187.0,46.9797,47.0564,46.949,47.0257,583187.0
2017-05-19 10:40:00,61.34,61.34,61.26,61.26,243775.0,47.0333,47.0333,46.972,46.972,243775.0
2017-05-19 10:45:00,61.27,61.4,61.26,61.36,400722.0,46.9797,47.0794,46.972,47.0487,400722.0
2017-05-19 10:50:00,61.36,61.36,61.28,61.31,241885.0,47.0487,47.0487,46.9873,47.0103,241885.0
2017-05-19 10:55:00,61.32,61.58,61.32,61.56,522279.0,47.018,47.2174,47.018,47.202,522279.0
2017-05-19 11:00:00,61.55,61.62,61.46,61.46,307272.0,47.1944,47.248,47.1254,47.1254,307272.0
2017-05-19 11:05:00,61.46,61.54,61.42,61.49,234950.0,47.1254,47.1867,47.0947,47.1484,234950.0
2017-05-19 11:10:00,61.49,61.56,61.46,61.5,147812.0,47.1484,47.202,47.1254,47.156,147812.0
2017-05-19 11:15:00,61.5,61.5,61.43,61.46,118552.0,47.156,47.156,47.1024,47.1254,118552.0
2017-05-19 11:20:00,61.46,61.47,61.32,61.38,222960.0,47.1254,47.133,47.018,47.064,222960.0
2017-05-19 11:25:00,61.38,61.49,61.32,61.49,192294.0,47.064,47.1484,47.018,47.1484,192294.0
2017-05-19 11:30:00,61.5,61.5,61.35,61.36,171315.0,47.156,47.156,47.041,47.0487,171315.0
2017-05-19 11:35:00,61.36,61.42,61.29,61.31,117672.0,47.0487,47.0947,46.995,47.0103,117672.0
2017-05-19 11:40:00,61.31,61.35,61.26,61.34,137869.0,47.0103,47.041,46.972,47.0333,137869.0
2017-05-19 11:45:00,61.34,61.4,61.31,61.36,100999.0,47.0333,47.0794,47.0103,47.0487,100999.0
2017-05-19 11:50:00,61.36,61.43,61.34,61.36,69862.0,47.0487,47.1024,47.0333,47.0487,69862.0
2017-05-19 11:55:00,61.36,61.46,61.32,61.43,136426.0,47.0487,47.1254,47.018,47.1024,136426.0
2017-05-19 12:00:00,61.43,61.48,61.43,61.45,84976.0,47.1024,47.1407,47.1024,47.1177,84976.0
2017-05-19 12:05:00,61.45,61.55,61.45,61.53,102678.0,47.1177,47.1944,47.1177,47.179,102678.0
2017-05-19 12:10:00,61.52,61.54,61.48,61.49,72697.0,47.1714,47.1867,47.1407,47.1484,72697.0
2017-05-19 12:15:00,61.5,61.55,61.47,61.54,123233.0,47.156,47.1944,47.133,47.1867,123233.0
2017-05-19 12:20:00,61.55,61.61,61.54,61.57,146660.0,47.1944,47.2404,47.1867,47.2097,146660.0
2017-05-19 12:25:00,61.57,61.6,61.54,61.57,97185.0,47.2097,47.2327,47.1867,47.2097,97185.0
2017-05-19 12:30:00,61.58,61.69,61.56,61.65,300607.0,47.2174,47.3017,47.202,47.271,300607.0
2017-05-19 12:35:00,61.64,61.68,61.61,61.61,140205.0,47.2634,47.294,47.2404,47.2404,140205.0
2017-05-19 12:40:00,61.61,61.63,61.58,61.62,65670.0,47.2404,47.2557,47.2174,47.248,65670.0
2017-05-19 12:45:00,61.62,61.66,61.6,61.66,106638.0,47.248,47.2787,47.2327,47.2787,106638.0
2017-05-19 12:50:00,61.66,61.7,61.64,61.7,88743.0,47.2787,47.3094,47.2634,47.3094,88743.0
2017-05-19 12:55:00,61.69,61.71,61.56,61.61,142055.0,47.3017,47.3171,47.202,47.2404,142055.0
2017-05-19 13:00:00,61.6,61.63,61.54,61.55,98971.0,47.2327,47.2557,47.1867,47.1944,98971.0
2017-05-19 13:05:00,61.54,61.55,61.47,61.5,98519.0,47.1867,47.1944,47.133,47.156,98519.0
2017-05-19 13:10:00,61.5,61.55,61.49,61.54,77642.0,47.156,47.1944,47.1484,47.1867,77642.0
2017-05-19 13:15:00,61.53,61.54,61.51,61.52,54098.0,47.179,47.1867,47.1637,47.1714,54098.0
2017-05-19 13:20:00,61.51,61.57,61.5,61.57,110677.0,47.1637,47.2097,47.156,47.2097,110677.0
2017-05-19 13:25:00,61.57,61.58,61.55,61.55,70708.0,47.2097,47.2174,47.1944,47.1944,70708.0
2017-05-19 13:30:00,61.55,61.56,61.48,61.51,101878.0,47.1944,47.202,47.1407,47.1637,101878.0
2017-05-19 13:35:00,61.5,61.54,61.49,61.5,72621.0,47.156,47.1867,47.1484,47.156,72621.0
2017-05-19 13:40:00,61.49,61.55,61.48,61.52,94560.0,47.1484,47.1944,47.1407,47.1714,94560.0
2017-05-19 13:45:00,61.52,61.6,61.52,61.58,87087.0,47.1714,47.2327,47.1714,47.2174,87087.0
2017-05-19 13:50:00,61.58,61.63,61.57,61.63,80629.0,47.2174,47.2557,47.2097,47.2557,80629.0
2017-05-19 13:55:00,61.63,61.65,61.62,61.65,141568.0,47.2557,47.271,47.248,47.271,141568.0
2017-05-19 14:00:00,61.64,61.68,61.61,61.63,234967.0,47.2634,47.294,47.2404,47.2557,234967.0
2017-05-19 14:05:00,61.64,61.64,61.57,61.58,147338.0,47.2634,47.2634,47.2097,47.2174,147338.0
2017-05-19 14:10:00,61.58,61.58,61.52,61.57,121275.0,47.2174,47.2174,47.1714,47.2097,121275.0
2017-05-19 14:15:00,61.57,61.61,61.56,61.6,78975.0,47.2097,47.2404,47.202,47.2327,78975.0
2017-05-19 14:20:00,61.6,61.65,61.59,61.6,173789.0,47.2327,47.271,47.225,47.2327,173789.0
2017-05-19 14:25:00,61.6,61.64,61.59,61.61,109700.0,47.2327,47.2634,47.225,47.2404,109700.0
2017-05-19 14:30:00,61.61,61.63,61.6,61.61,110090.0,47.2404,47.2557,47.2327,47.2404,110090.0
2017-05-19 14:35:00,61.61,61.66,61.6,61.66,104642.0,47.2404,47.2787,47.2327,47.2787,104642.0
2017-05-19 14:40:00,61.66,61.75,61.66,61.73,231797.0,47.2787,47.3477,47.2787,47.3324,231797.0
2017-05-19 14:45:00,61.73,61.76,61.69,61.7,160409.0,47.3324,47.3554,47.3017,47.3094,160409.0
2017-05-19 14:50:00,61.7,61.77,61.67,61.68,209475.0,47.3094,47.3631,47.2864,47.294,209475.0
2017-05-19 14:55:00,61.69,61.72,61.61,61.62,157240.0,47.3017,47.3247,47.2404,47.248,157240.0
2017-05-19 15:00:00,61.62,61.67,61.54,61.54,201998.0,47.248,47.2864,47.1867,47.1867,201998.0
2017-05-19 15:05:00,61.55,61.59,61.32,61.35,324747.0,47.1944,47.225,47.018,47.041,324747.0
2017-05-19 15:10:00,61.34,61.39,61.24,61.31,338929.0,47.0333,47.0717,46.9567,47.0103,338929.0
2017-05-19 15:15:00,61.31,61.41,61.27,61.27,202326.0,47.0103,47.087,46.9797,46.9797,202326.0
2017-05-19 15:20:00,61.27,61.33,61.14,61.23,245467.0,46.9797,47.0257,46.88,46.949,245467.0
2017-05-19 15:25:00,61.23,61.28,61.15,61.16,197344.0,46.949,46.9873,46.8877,46.8953,197344.0
2017-05-19 15:30:00,61.16,61.17,61.09,61.14,267744.0,46.8953,46.903,46.8417,46.88,267744.0
2017-05-19 15:35:00,61.13,61.21,61.09,61.19,226985.0,46.8723,46.9337,46.8417,46.9183,226985.0
2017-05-19 15:40:00,61.19,61.19,61.06,61.06,233693.0,46.9183,46.9183,46.8187,46.8187,233693.0
2017-05-19 15:45:00,61.06,61.12,61.03,61.06,425421.0,46.8187,46.8647,46.7957,46.8187,425421.0
2017-05-19 15:50:00,61.06,61.13,61.06,61.09,384615.0,46.8187,46.8723,46.8187,46.8417,384615.0
2017-05-19 15:55:00,61.08,61.16,61.06,61.11,863418.0,46.834,46.8953,46.8187,46.857,863418.0
2017-05-22 09:30:00,61.41,61.55,61.35,61.41,323672.0,47.087,47.1944,47.041,47.087,323672.0
2017-05-22 09:35:00,61.43,61.45,61.3,61.32,272413.0,47.1024,47.1177,47.0027,47.018,272413.0
2017-05-22 09:40:00,61.32,61.34,61.16,61.21,219977.0,47.018,47.0333,46.8953,46.9337,219977.0
2017-05-22 09:45:00,61.21,61.32,61.21,61.23,203687.0,46.9337,47.018,46.9337,46.949,203687.0
2017-05-22 09:50:00,61.23,61.27,61.22,61.27,169620.0,46.949,46.9797,46.9413,46.9797,169620.0
2017-05-22 09:55:00,61.27,61.34,61.25,61.32,175851.0,46.9797,47.0333,46.9643,47.018,175851.0
2017-05-22 10:00:00,61.31,61.34,61.24,61.34,149338.0,47.0103,47.0333,46.9567,47.0333,149338.0
2017-05-22 10:05:00,61.34,61.37,61.24,61.25,156167.0,47.0333,47.0564,46.9567,46.9643,156167.0
2017-05-22 10:10:00,61.26,61.28,61.17,61.19,159766.0,46.972,46.9873,46.903,46.9183,159766.0
2017-05-22 10:15:00,61.19,61.23,61.1,61.13,106759.0,46.9183,46.949,46.8493,46.8723,106759.0
2017-05-22 10:20:00,61.13,61.14,60.96,61.0,174941.0,46.8723,46.88,46.742,46.7726,174941.0
2017-05-22 10:25:00,60.99,61.03,60.97,61.02,121583.0,46.765,46.7957,46.7496,46.788,121583.0
2017-05-22 10:30:00,61.02,61.04,60.87,60.87,195850.0,46.788,46.8033,46.673,46.673,195850.0
2017-05-22 10:35:00,60.87,61.02,60.86,61.02,111433.0,46.673,46.788,46.6653,46.788,111433.0
2017-05-22 10:40:00,61.02,61.03,60.95,60.99,113240.0,46.788,46.7957,46.7343,46.765,113240.0
2017-05-22 10:45:00,60.98,61.0,60.78,60.8,114716.0,46.7573,46.7726,46.604,46.6193,114716.0
2017-05-22 10:50:00,60.8,60.88,60.77,60.82,140844.0,46.6193,46.6806,46.5963,46.6346,140844.0
2017-05-22 10:55:00,60.81,60.96,60.8,60.96,81624.0,46.627,46.742,46.6193,46.742,81624.0
2017-05-22 11:00:00,60.96,60.97,60.86,60.89,104733.0,46.742,46.7496,46.6653,46.6883,104733.0
2017-05-22 11:05:00,60.9,60.95,60.77,60.8,156127.0,46.696,46.7343,46.5963,46.6193,156127.0
2017-05-22 11:10:00,60.81,60.84,60.72,60.74,112624.0,46.627,46.65,46.558,46.5733,112624.0
2017-05-22 11:15:00,60.75,60.89,60.73,60.87,153452.0,46.581,46.6883,46.5656,46.673,153452.0
2017-05-22 11:20:00,60.87,60.94,60.85,60.92,63265.0,46.673,46.7266,46.6576,46.7113,63265.0
2017-05-22 11:25:00,60.92,60.98,60.88,60.96,100185.0,46.7113,46.7573,46.6806,46.742,100185.0
2017-05-22 11:30:00,60.95,61.0,60.93,60.97,87713.0,46.7343,46.7726,46.719,46.7496,87713.0
2017-05-22 11:35:00,60.98,60.98,60.92,60.96,79593.0,46.7573,46.7573,46.7113,46.742,79593.0
2017-05-22 11:40:00,60.96,61.09,60.96,61.08,130299.0,46.742,46.8417,46.742,46.834,130299.0
2017-05-22 11:45:00,61.08,61.1,61.0,61.02,99595.0,46.834,46.8493,46.7726,46.788,99595.0
2017-05-22 11:50:00,61.02,61.11,61.0,61.11,85223.0,46.788,46.857,46.7726,46.857,85223.0
2017-05-22 11:55:00,61.11,61.22,61.1,61.2,124793.0,46.857,46.9413,46.8493,46.926,124793.0
2017-05-22 12:00:00,61.2,61.26,61.17,61.21,133900.0,46.926,46.972,46.903,46.9337,133900.0
2017-05-22 12:05:00,61.19,61.25,61.18,61.23,53037.0,46.9183,46.9643,46.9107,46.949,53037.0
2017-05-22 12:10:00,61.24,61.32,61.21,61.32,117689.0,46.9567,47.018,46.9337,47.018,117689.0
2017-05-22 12:15:00,61.31,61.39,61.3,61.35,146592.0,47.0103,47.0717,47.0027,47.041,146592.0
2017-05-22 12:20:00,61.35,61.36,61.32,61.34,104313.0,47.041,47.0487,47.018,47.0333,104313.0
2017-05-22 12:25:00,61.34,61.37,61.31,61.33,81899.0,47.0333,47.0564,47.0103,47.0257,81899.0
2017-05-22 12:30:00,61.33,61.36,61.28,61.29,117308.0,47.0257,47.0487,46.9873,46.995,117308.0
2017-05-22 12:35:00,61.29,61.29,61.23,61.24,118540.0,46.995,46.995,46.949,46.9567,118540.0
2017-05-22 12:40:00,61.25,61.34,61.25,61.32,68152.0,46.9643,47.0333,46.9643,47.018,68152.0
2017-05-22 12:45:00,61.32,61.33,61.21,61.25,95169.0,47.018,47.0257,46.9337,46.9643,95169.0
2017-05-22 12:50:00,61.25,61.27,61.21,61.22,111858.0,46.9643,46.9797,46.9337,46.9413,111858.0
2017-05-22 12:55:00,61.21,61.23,61.11,61.12,99649.0,46.9337,46.949,46.857,46.8647,99649.0
2017-05-22 13:00:00,61.12,61.14,61.1,61.14,66888.0,46.8647,46.88,46.8493,46.88,66888.0
2017-05-22 13:05:00,61.14,61.19,61.13,61.18,52225.0,46.88,46.9183,46.8723,46.9107,52225.0
2017-05-22 13:10:00,61.18,61.24,61.18,61.24,73113.0,46.9107,46.9567,46.9107,46.9567,73113.0
2017-05-22 13:15:00,61.24,61.24,61.19,61.21,63514.0,46.9567,46.9567,46.9183,46.9337,63514.0
2017-05-22 13:20:00,61.22,61.22,61.17,61.17,38095.0,46.9413,46.9413,46.903,46.903,38095.0
2017-05-22 13:25:00,61.18,61.21,61.17,61.18,55489.0,46.9107,46.9337,46.903,46.9107,55489.0
2017-05-22 13:30:00,61.19,61.19,61.1,61.12,79051.0,46.9183,46.9183,46.8493,46.8647,79051.0
2017-05-22 13:35:00,61.12,61.12,61.07,61.09,81389.0,46.8647,46.8647,46.8263,46.8417,81389.0
2017-05-22 13:40:00,61.09,61.11,61.07,61.1,54202.0,46.8417,46.857,46.8263,46.8493,54202.0
2017-05-22 13:45:00,61.1,61.11,61.04,61.05,106988.0,46.8493,46.857,46.8033,46.811,106988.0
2017-05-22 13:50:00,61.06,61.1,61.04,61.04,76544.0,46.8187,46.8493,46.8033,46.8033,76544.0
2017-05-22 13:55:00,61.03,61.05,60.99,60.99,80744.0,46.7957,46.811,46.765,46.765,80744.0
2017-05-22 14:00:00,60.99,61.01,60.96,61.01,69141.0,46.765,46.7803,46.742,46.7803,69141.0
2017-05-22 14:05:00,61.01,61.03,60.99,61.03,93599.0,46.7803,46.7957,46.765,46.7957,93599.0
2017-05-22 14:10:00,61.03,61.08,61.03,61.06,67129.0,46.7957,46.834,46.7957,46.8187,67129.0
2017-05-22 14:15:00,61.06,61.07,61.04,61.04,64275.0,46.8187,46.8263,46.8033,46.8033,64275.0
2017-05-22 14:20:00,61.05,61.06,60.98,60.99,118844.0,46.811,46.8187,46.7573,46.765,118844.0
2017-05-22 14:25:00,60.99,61.04,60.98,61.01,94928.0,46.765,46.8033,46.7573,46.7803,94928.0
2017-05-22 14:30:00,61.01,61.04,60.99,61.02,111153.0,46.7803,46.8033,46.765,46.788,111153.0
2017-05-22 14:35:00,61.02,61.05,61.02,61.05,86913.0,46.788,46.811,46.788,46.811,86913.0
2017-05-22 14:40:00,61.05,61.07,61.02,61.05,77433.0,46.811,46.8263,46.788,46.811,77433.0
2017-05-22 14:45:00,61.05,61.1,61.02,61.1,66943.0,46.811,46.8493,46.788,46.8493,66943.0
2017-05-22 14:50:00,61.1,61.11,61.07,61.07,77288.0,46.8493,46.857,46.8263,46.8263,77288.0
2017-05-22 14:55:00,61.08,61.08,61.01,61.04,64374.0,46.834,46.834,46.7803,46.8033,64374.0
2017-05-22 15:00:00,61.04,61.05,61.01,61.03,88270.0,46.8033,46.811,46.7803,46.7957,88270.0
2017-05-22 15:05:00,61.03,61.08,61.02,61.05,114771.0,46.7957,46.834,46.788,46.811,114771.0
2017-05-22 15:10:00,61.05,61.07,61.01,61.02,65610.0,46.811,46.8263,46.7803,46.788,65610.0
2017-05-22 15:15:00,61.01,61.03,60.97,60.98,117608.0,46.7803,46.7957,46.7496,46.7573,117608.0
2017-05-22 15:20:00,60.97,61.03,60.95,61.01,146871.0,46.7496,46.7957,46.7343,46.7803,146871.0
2017-05-22 15:25:00,61.01,61.01,60.95,60.98,124451.0,46.7803,46.7803,46.7343,46.7573,124451.0
2017-05-22 15:30:00,60.99,61.06,60.98,61.05,138866.0,46.765,46.8187,46.7573,46.811,138866.0
2017-05-22 15:35:00,61.04,61.08,61.01,61.02,221045.0,46.8033,46.834,46.7803,46.788,221045.0
2017-05-22 15:40:00,61.03,61.04,60.98,61.02,235650.0,46.7957,46.8033,46.7573,46.788,235650.0
2017-05-22 15:45:00,61.01,61.02,60.95,61.02,182591.0,46.7803,46.788,46.7343,46.788,182591.0
2017-05-22 15:50:00,61.02,61.09,61.01,61.08,258611.0,46.788,46.8417,46.7803,46.834,258611.0
2017-05-22 15:55:00,61.09,61.1,61.02,61.05,647168.0,46.8417,46.8493,46.788,46.811,647168.0
2017-05-23 09:30:00,61.09,61.31,61.0,61.04,456345.0,46.8417,47.0103,46.7726,46.8033,456345.0
2017-05-23 09:35:00,61.04,61.12,60.97,61.11,181477.0,46.8033,46.8647,46.7496,46.857,181477.0
2017-05-23 09:40:00,61.11,61.12,60.89,60.98,191997.0,46.857,46.8647,46.6883,46.7573,191997.0
2017-05-23 09:45:00,60.98,60.99,60.82,60.9,269109.0,46.7573,46.765,46.6346,46.696,269109.0
2017-05-23 09:50:00,60.89,60.9,60.75,60.84,211823.0,46.6883,46.696,46.581,46.65,211823.0
2017-05-23 09:55:00,60.84,60.95,60.83,60.94,152661.0,46.65,46.7343,46.6423,46.7266,152661.0
2017-05-23 10:00:00,60.94,60.94,60.84,60.87,111691.0,46.7266,46.7266,46.65,46.673,111691.0
2017-05-23 10:05:00,60.87,60.87,60.76,60.83,97884.0,46.673,46.673,46.5886,46.6423,97884.0
2017-05-23 10:10:00,60.83,60.86,60.74,60.78,175934.0,46.6423,46.6653,46.5733,46.604,175934.0
2017-05-23 10:15:00,60.78,60.81,60.73,60.77,110248.0,46.604,46.627,46.5656,46.5963,110248.0
2017-05-23 10:20:00,60.77,60.99,60.76,60.96,140727.0,46.5963,46.765,46.5886,46.742,140727.0
2017-05-23 10:25:00,60.96,61.09,60.95,61.03,158102.0,46.742,46.8417,46.7343,46.7957,158102.0
2017-05-23 10:30:00,61.03,61.17,60.98,61.17,183163.0,46.7957,46.903,46.7573,46.903,183163.0
2017-05-23 10:35:00,61.16,61.17,61.06,61.11,118455.0,46.8953,46.903,46.8187,46.857,118455.0
2017-05-23 10:40:00,61.11,61.17,61.07,61.1,87270.0,46.857,46.903,46.8263,46.8493,87270.0
2017-05-23 10:45:00,61.09,61.18,61.09,61.14,81292.0,46.8417,46.9107,46.8417,46.88,81292.0
2017-05-23 10:50:00,61.15,61.18,61.12,61.16,82567.0,46.8877,46.9107,46.8647,46.8953,82567.0
2017-05-23 10:55:00,61.16,61.17,61.13,61.16,124163.0,46.8953,46.903,46.8723,46.8953,124163.0
2017-05-23 11:00:00,61.16,61.17,61.04,61.12,137261.0,46.8953,46.903,46.8033,46.8647,137261.0
2017-05-23 11:05:00,61.12,61.25,61.12,61.24,147676.0,46.8647,46.9643,46.8647,46.9567,147676.0
2017-05-23 11:10:00,61.24,61.25,61.14,61.2,94587.0,46.9567,46.9643,46.88,46.926,94587.0
2017-05-23 11:15:00,61.19,61.26,61.18,61.25,96935.0,46.9183,46.972,46.9107,46.9643,96935.0
2017-05-23 11:20:00,61.25,61.28,61.2,61.2,105695.0,46.9643,46.9873,46.926,46.926,105695.0
2017-05-23 11:25:00,61.21,61.35,61.2,61.34,121458.0,46.9337,47.041,46.926,47.0333,121458.0
2017-05-23 11:30:00,61.34,61.38,61.28,61.3,134871.0,47.0333,47.064,46.9873,47.0027,134871.0
2017-05-23 11:35:00,61.3,61.38,61.28,61.35,110025.0,47.0027,47.064,46.9873,47.041,110025.0
2017-05-23 11:40:00,61.35,61.47,61.34,61.44,139754.0,47.041,47.133,47.0333,47.11,139754.0
2017-05-23 11:45:00,61.43,61.49,61.43,61.48,113507.0,47.1024,47.1484,47.1024,47.1407,113507.0
2017-05-23 11:50:00,61.48,61.5,61.45,61.45,93976.0,47.1407,47.156,47.1177,47.1177,93976.0
2017-05-23 11:55:00,61.46,61.52,61.43,61.44,166778.0,47.1254,47.1714,47.1024,47.11,166778.0
2017-05-23 12:00:00,61.44,61.48,61.42,61.46,58903.0,47.11,47.1407,47.0947,47.1254,58903.0
2017-05-23 12:05:00,61.47,61.52,61.43,61.51,85191.0,47.133,47.1714,47.1024,47.1637,85191.0
2017-05-23 12:10:00,61.51,61.51,61.42,61.46,238534.0,47.1637,47.1637,47.0947,47.1254,238534.0
2017-05-23 12:15:00,61.45,61.49,61.41,61.44,70609.0,47.1177,47.1484,47.087,47.11,70609.0
2017-05-23 12:20:00,61.43,61.46,61.39,61.43,103844.0,47.1024,47.1254,47.0717,47.1024,103844.0
2017-05-23 12:25:00,61.44,61.45,61.32,61.33,130170.0,47.11,47.1177,47.018,47.0257,130170.0
2017-05-23 12:30:00,61.33,61.41,61.31,61.4,97477.0,47.0257,47.087,47.0103,47.0794,97477.0
2017-05-23 12:35:00,61.4,61.43,61.33,61.36,104757.0,47.0794,47.1024,47.0257,47.0487,104757.0
2017-05-23 12:40:00,61.36,61.38,61.31,61.33,90683.0,47.0487,47.064,47.0103,47.0257,90683.0
2017-05-23 12:45:00,61.33,61.33,61.25,61.33,74334.0,47.0257,47.0257,46.9643,47.0257,74334.0
2017-05-23 12:50:00,61.33,61.36,61.3,61.33,56170.0,47.0257,47.0487,47.0027,47.0257,56170.0
2017-05-23 12:55:00,61.32,61.36,61.32,61.34,39471.0,47.018,47.0487,47.018,47.0333,39471.0
2017-05-23 13:00:00,61.33,61.42,61.33,61.4,57829.0,47.0257,47.0947,47.0257,47.0794,57829.0
2017-05-23 13:05:00,61.4,61.44,61.38,61.41,97118.0,47.0794,47.11,47.064,47.087,97118.0
2017-05-23 13:10:00,61.41,61.45,61.4,61.45,60894.0,47.087,47.1177,47.0794,47.1177,60894.0
2017-05-23 13:15:00,61.45,61.47,61.41,61.43,72498.0,47.1177,47.133,47.087,47.1024,72498.0
2017-05-23 13:20:00,61.43,61.52,61.43,61.5,49434.0,47.1024,47.1714,47.1024,47.156,49434.0
2017-05-23 13:25:00,61.5,61.55,61.49,61.53,119090.0,47.156,47.1944,47.1484,47.179,119090.0
2017-05-23 13:30:00,61.52,61.54,61.49,61.51,65706.0,47.1714,47.1867,47.1484,47.1637,65706.0
2017-05-23 13:35:00,61.52,61.53,61.47,61.5,45084.0,47.1714,47.179,47.133,47.156,45084.0
2017-05-23 13:40:00,61.51,61.52,61.46,61.48,45364.0,47.1637,47.1714,47.1254,47.1407,45364.0
2017-05-23 13:45:00,61.49,61.5,61.45,61.47,71634.0,47.1484,47.156,47.1177,47.133,71634.0
2017-05-23 13:50:00,61.46,61.51,61.45,61.46,39704.0,47.1254,47.1637,47.1177,47.1254,39704.0
2017-05-23 13:55:00,61.47,61.49,61.41,61.48,68255.0,47.133,47.1484,47.087,47.1407,68255.0
2017-05-23 14:00:00,61.48,61.5,61.46,61.47,59649.0,47.1407,47.156,47.1254,47.133,59649.0
2017-05-23 14:05:00,61.47,61.5,61.46,61.5,60581.0,47.133,47.156,47.1254,47.156,60581.0
2017-05-23 14:10:00,61.49,61.52,61.47,61.5,131641.0,47.1484,47.1714,47.133,47.156,131641.0
2017-05-23 14:15:00,61.49,61.53,61.48,61.51,69407.0,47.1484,47.179,47.1407,47.1637,69407.0
2017-05-23 14:20:00,61.52,61.6,61.49,61.56,201712.0,47.1714,47.2327,47.1484,47.202,201712.0
2017-05-23 14:25:00,61.56,61.61,61.54,61.57,110872.0,47.202,47.2404,47.1867,47.2097,110872.0
2017-05-23 14:30:00,61.57,61.62,61.56,61.58,76661.0,47.2097,47.248,47.202,47.2174,76661.0
2017-05-23 14:35:00,61.59,61.72,61.58,61.72,119606.0,47.225,47.3247,47.2174,47.3247,119606.0
2017-05-23 14:40:00,61.71,61.82,61.7,61.82,227083.0,47.3171,47.4014,47.3094,47.4014,227083.0
2017-05-23 14:45:00,61.82,61.9,61.81,61.87,173349.0,47.4014,47.4627,47.3937,47.4397,173349.0
2017-05-23 14:50:00,61.86,61.89,61.82,61.89,110027.0,47.4321,47.4551,47.4014,47.4551,110027.0
2017-05-23 14:55:00,61.89,61.9,61.81,61.81,148819.0,47.4551,47.4627,47.3937,47.3937,148819.0
2017-05-23 15:00:00,61.81,61.89,61.79,61.88,97673.0,47.3937,47.4551,47.3784,47.4474,97673.0
2017-05-23 15:05:00,61.88,61.95,61.86,61.88,231956.0,47.4474,47.5011,47.4321,47.4474,231956.0
2017-05-23 15:10:00,61.88,61.93,61.85,61.91,238492.0,47.4474,47.4857,47.4244,47.4704,238492.0
2017-05-23 15:15:00,61.92,61.92,61.87,61.88,166812.0,47.4781,47.4781,47.4397,47.4474,166812.0
2017-05-23 15:20:00,61.88,61.88,61.78,61.79,191759.0,47.4474,47.4474,47.3707,47.3784,191759.0
2017-05-23 15:25:00,61.79,61.8,61.71,61.71,164605.0,47.3784,47.3861,47.3171,47.3171,164605.0
2017-05-23 15:30:00,61.71,61.72,61.66,61.7,162027.0,47.3171,47.3247,47.2787,47.3094,162027.0
2017-05-23 15:35:00,61.69,61.8,61.69,61.76,166249.0,47.3017,47.3861,47.3017,47.3554,166249.0
2017-05-23 15:40:00,61.76,61.86,61.75,61.78,289699.0,47.3554,47.4321,47.3477,47.3707,289699.0
2017-05-23 15:45:00,61.78,61.8,61.73,61.74,249261.0,47.3707,47.3861,47.3324,47.3401,249261.0
2017-05-23 15:50:00,61.74,61.89,61.74,61.8,474365.0,47.3401,47.4551,47.3401,47.3861,474365.0
2017-05-23 15:55:00,61.8,61.8,61.68,61.72,679920.0,47.3861,47.3861,47.294,47.3247,679920.0
2017-05-24 09:30:00,61.79,61.95,61.77,61.77,481076.0,47.3784,47.5011,47.3631,47.3631,481076.0
2017-05-24 09:35:00,61.76,61.86,61.73,61.84,214295.0,47.3554,47.4321,47.3324,47.4167,214295.0
2017-05-24 09:40:00,61.83,61.92,61.81,61.92,133952.0,47.4091,47.4781,47.3937,47.4781,133952.0
2017-05-24 09:45:00,61.92,62.04,61.9,61.96,619092.0,47.4781,47.5701,47.4627,47.5087,619092.0
2017-05-24 09:50:00,61.96,62.08,61.94,61.96,405187.0,47.5087,47.6008,47.4934,47.5087,405187.0
2017-05-24 09:55:00,61.95,62.07,61.95,62.0,284253.0,47.5011,47.5931,47.5011,47.5394,284253.0
2017-05-24 10:00:00,62.0,62.04,61.95,61.97,329521.0,47.5394,47.5701,47.5011,47.5164,329521.0
2017-05-24 10:05:00,61.97,62.0,61.85,61.92,214278.0,47.5164,47.5394,47.4244,47.4781,214278.0
2017-05-24 10:10:00,61.92,61.95,61.86,61.92,186436.0,47.4781,47.5011,47.4321,47.4781,186436.0
2017-05-24 10:15:00,61.92,61.96,61.89,61.9,156106.0,47.4781,47.5087,47.4551,47.4627,156106.0
2017-05-24 10:20:00,61.9,61.95,61.88,61.94,126817.0,47.4627,47.5011,47.4474,47.4934,126817.0
2017-05-24 10:25:00,61.93,61.94,61.88,61.89,105438.0,47.4857,47.4934,47.4474,47.4551,105438.0
2017-05-24 10:30:00,61.89,61.93,61.84,61.84,128251.0,47.4551,47.4857,47.4167,47.4167,128251.0
2017-05-24 10:35:00,61.85,61.85,61.78,61.81,150750.0,47.4244,47.4244,47.3707,47.3937,150750.0
2017-05-24 10:40:00,61.81,61.81,61.73,61.74,149716.0,47.3937,47.3937,47.3324,47.3401,149716.0
2017-05-24 10:45:00,61.74,61.86,61.73,61.84,186714.0,47.3401,47.4321,47.3324,47.4167,186714.0
2017-05-24 10:50:00,61.84,61.86,61.78,61.78,112104.0,47.4167,47.4321,47.3707,47.3707,112104.0
2017-05-24 10:55:00,61.78,61.81,61.74,61.79,96064.0,47.3707,47.3937,47.3401,47.3784,96064.0
2017-05-24 11:00:00,61.78,61.85,61.76,61.8,236847.0,47.3707,47.4244,47.3554,47.3861,236847.0
2017-05-24 11:05:00,61.81,61.81,61.74,61.77,115652.0,47.3937,47.3937,47.3401,47.3631,115652.0
2017-05-24 11:10:00,61.76,61.76,61.66,61.7,112085.0,47.3554,47.3554,47.2787,47.3094,112085.0
2017-05-24 11:15:00,61.69,61.77,61.69,61.76,90981.0,47.3017,47.3631,47.3017,47.3554,90981.0
2017-05-24 11:20:00,61.76,61.79,61.74,61.79,72362.0,47.3554,47.3784,47.3401,47.3784,72362.0
2017-05-24 11:25:00,61.79,61.85,61.79,61.85,113665.0,47.3784,47.4244,47.3784,47.4244,113665.0
2017-05-24 11:30:00,61.85,61.89,61.84,61.88,154276.0,47.4244,47.4551,47.4167,47.4474,154276.0
2017-05-24 11:35:00,61.88,61.9,61.86,61.87,76422.0,47.4474,47.4627,47.4321,47.4397,76422.0
2017-05-24 11:40:00,61.86,61.87,61.84,61.86,56976.0,47.4321,47.4397,47.4167,47.4321,56976.0
2017-05-24 11:45:00,61.86,61.88,61.81,61.87,48731.0,47.4321,47.4474,47.3937,47.4397,48731.0
2017-05-24 11:50:00,61.86,61.87,61.77,61.78,137741.0,47.4321,47.4397,47.3631,47.3707,137741.0
2017-05-24 11:55:00,61.78,61.83,61.75,61.81,104573.0,47.3707,47.4091,47.3477,47.3937,104573.0
2017-05-24 12:00:00,61.8,61.86,61.79,61.85,69036.0,47.3861,47.4321,47.3784,47.4244,69036.0
2017-05-24 12:05:00,61.86,61.9,61.82,61.88,64051.0,47.4321,47.4627,47.4014,47.4474,64051.0
2017-05-24 12:10:00,61.88,61.93,61.86,61.9,101831.0,47.4474,47.4857,47.4321,47.4627,101831.0
2017-05-24 12:15:00,61.9,61.96,61.89,61.92,113369.0,47.4627,47.5087,47.4551,47.4781,113369.0
2017-05-24 12:20:00,61.93,61.96,61.92,61.95,210432.0,47.4857,47.5087,47.4781,47.5011,210432.0
2017-05-24 12:25:00,61.95,62.04,61.94,62.01,241427.0,47.5011,47.5701,47.4934,47.5471,241427.0
2017-05-24 12:30:00,62.01,62.03,62.0,62.02,116195.0,47.5471,47.5624,47.5394,47.5547,116195.0
2017-05-24 12:35:00,62.02,62.07,62.02,62.04,105856.0,47.5547,47.5931,47.5547,47.5701,105856.0
2017-05-24 12:40:00,62.05,62.05,62.0,62.02,82173.0,47.5778,47.5778,47.5394,47.5547,82173.0
2017-05-24 12:45:00,62.02,62.03,61.99,62.02,40440.0,47.5547,47.5624,47.5317,47.5547,40440.0
2017-05-24 12:50:00,62.02,62.05,61.99,62.04,98506.0,47.5547,47.5778,47.5317,47.5701,98506.0
2017-05-24 12:55:00,62.04,62.05,62.01,62.03,67956.0,47.5701,47.5778,47.5471,47.5624,67956.0
2017-05-24 13:00:00,62.03,62.04,61.92,61.93,101145.0,47.5624,47.5701,47.4781,47.4857,101145.0
2017-05-24 13:05:00,61.92,61.95,61.89,61.92,123875.0,47.4781,47.5011,47.4551,47.4781,123875.0
2017-05-24 13:10:00,61.92,61.96,61.91,61.96,92603.0,47.4781,47.5087,47.4704,47.5087,92603.0
2017-05-24 13:15:00,61.97,62.02,61.96,62.02,97343.0,47.5164,47.5547,47.5087,47.5547,97343.0
2017-05-24 13:20:00,62.02,62.04,61.97,62.03,136785.0,47.5547,47.5701,47.5164,47.5624,136785.0
2017-05-24 13:25:00,62.04,62.07,62.0,62.06,102437.0,47.5701,47.5931,47.5394,47.5854,102437.0
2017-05-24 13:30:00,62.05,62.07,62.03,62.06,84502.0,47.5778,47.5931,47.5624,47.5854,84502.0
2017-05-24 13:35:00,62.06,62.09,62.05,62.07,108004.0,47.5854,47.6084,47.5778,47.5931,108004.0
2017-05-24 13:40:00,62.08,62.09,62.02,62.06,87568.0,47.6008,47.6084,47.5547,47.5854,87568.0
2017-05-24 13:45:00,62.07,62.07,62.02,62.05,102844.0,47.5931,47.5931,47.5547,47.5778,102844.0
2017-05-24 13:50:00,62.05,62.06,62.03,62.04,56356.0,47.5778,47.5854,47.5624,47.5701,56356.0
2017-05-24 13:55:00,62.04,62.06,61.95,61.95,119748.0,47.5701,47.5854,47.5011,47.5011,119748.0
2017-05-24 14:00:00,61.96,62.17,61.84,61.86,485259.0,47.5087,47.6698,47.4167,47.4321,485259.0
2017-05-24 14:05:00,61.87,62.03,61.82,61.97,218629.0,47.4397,47.5624,47.4014,47.5164,218629.0
2017-05-24 14:10:00,61.97,62.12,61.95,62.07,220976.0,47.5164,47.6314,47.5011,47.5931,220976.0
2017-05-24 14:15:00,62.07,62.13,62.02,62.1,153352.0,47.5931,47.6391,47.5547,47.6161,153352.0
2017-05-24 14:20:00,62.1,62.14,62.02,62.03,199638.0,47.6161,47.6468,47.5547,47.5624,199638.0
2017-05-24 14:25:00,62.03,62.16,62.03,62.11,165856.0,47.5624,47.6621,47.5624,47.6238,165856.0
2017-05-24 14:30:00,62.11,62.14,62.08,62.11,100710.0,47.6238,47.6468,47.6008,47.6238,100710.0
2017-05-24 14:35:00,62.11,62.2,62.1,62.19,401508.0,47.6238,47.6928,47.6161,47.6851,401508.0
2017-05-24 14:40:00,62.19,62.22,62.16,62.17,227697.0,47.6851,47.7081,47.6621,47.6698,227697.0
2017-05-24 14:45:00,62.16,62.24,62.16,62.22,187649.0,47.6621,47.7234,47.6621,47.7081,187649.0
2017-05-24 14:50:00,62.22,62.22,62.14,62.17,135117.0,47.7081,47.7081,47.6468,47.6698,135117.0
2017-05-24 14:55:00,62.16,62.19,62.13,62.18,113255.0,47.6621,47.6851,47.6391,47.6774,113255.0
2017-05-24 15:00:00,62.18,62.21,62.12,62.13,99131.0,47.6774,47.7004,47.6314,47.6391,99131.0
2017-05-24 15:05:00,62.13,62.14,62.06,62.12,192780.0,47.6391,47.6468,47.5854,47.6314,192780.0
2017-05-24 15:10:00,62.12,62.16,62.09,62.1,201351.0,47.6314,47.6621,47.6084,47.6161,201351.0
2017-05-24 15:15:00,62.1,62.17,62.1,62.13,130374.0,47.6161,47.6698,47.6161,47.6391,130374.0
2017-05-24 15:20:00,62.13,62.18,62.12,62.17,133311.0,47.6391,47.6774,47.6314,47.6698,133311.0
2017-05-24 15:25:00,62.17,62.18,62.15,62.16,95073.0,47.6698,47.6774,47.6544,47.6621,95073.0
2017-05-24 15:30:00,62.16,62.23,62.15,62.23,240377.0,47.6621,47.7158,47.6544,47.7158,240377.0
2017-05-24 15:35:00,62.22,62.28,62.22,62.28,298432.0,47.7081,47.7541,47.7081,47.7541,298432.0
2017-05-24 15:40:00,62.28,62.42,62.27,62.41,446328.0,47.7541,47.8615,47.7464,47.8538,446328.0
2017-05-24 15:45:00,62.4,62.44,62.37,62.39,318508.0,47.8461,47.8768,47.8231,47.8385,318508.0
2017-05-24 15:50:00,62.4,62.43,62.34,62.35,404508.0,47.8461,47.8691,47.8001,47.8078,404508.0
2017-05-24 15:55:00,62.34,62.35,62.26,62.26,731230.0,47.8001,47.8078,47.7388,47.7388,731230.0
2017-05-25 09:30:00,62.25,62.34,62.13,62.15,312073.0,47.7311,47.8001,47.6391,47.6544,312073.0
2017-05-25 09:35:00,62.15,62.35,62.09,62.2,241491.0,47.6544,47.8078,47.6084,47.6928,241491.0
2017-05-25 09:40:00,62.21,62.42,62.17,62.42,206553.0,47.7004,47.8615,47.6698,47.8615,206553.0
2017-05-25 09:45:00,62.41,62.43,62.32,62.35,90815.0,47.8538,47.8691,47.7848,47.8078,90815.0
2017-05-25 09:50:00,62.35,62.54,62.35,62.49,231183.0,47.8078,47.9535,47.8078,47.9151,231183.0
2017-05-25 09:55:00,62.5,62.62,62.5,62.61,267226.0,47.9228,48.0148,47.9228,48.0071,267226.0
2017-05-25 10:00:00,62.6,62.61,62.51,62.57,248168.0,47.9995,48.0071,47.9305,47.9765,248168.0
2017-05-25 10:05:00,62.57,62.6,62.48,62.5,257662.0,47.9765,47.9995,47.9075,47.9228,257662.0
2017-05-25 10:10:00,62.5,62.65,62.48,62.6,162603.0,47.9228,48.0378,47.9075,47.9995,162603.0
2017-05-25 10:15:00,62.59,62.6,62.52,62.57,98940.0,47.9918,47.9995,47.9381,47.9765,98940.0
2017-05-25 10:20:00,62.57,62.61,62.54,62.59,111667.0,47.9765,48.0071,47.9535,47.9918,111667.0
2017-05-25 10:25:00,62.59,62.62,62.57,62.6,95676.0,47.9918,48.0148,47.9765,47.9995,95676.0
2017-05-25 10:30:00,62.6,62.69,62.6,62.66,215015.0,47.9995,48.0685,47.9995,48.0455,215015.0
2017-05-25 10:35:00,62.67,62.68,62.52,62.6,261215.0,48.0531,48.0608,47.9381,47.9995,261215.0
2017-05-25 10:40:00,62.6,62.62,62.5,62.51,183495.0,47.9995,48.0148,47.9228,47.9305,183495.0
2017-05-25 10:45:00,62.5,62.54,62.49,62.5,161230.0,47.9228,47.9535,47.9151,47.9228,161230.0
2017-05-25 10:50:00,62.5,62.54,62.41,62.42,153914.0,47.9228,47.9535,47.8538,47.8615,153914.0
2017-05-25 10:55:00,62.42,62.43,62.3,62.32,165527.0,47.8615,47.8691,47.7694,47.7848,165527.0
2017-05-25 11:00:00,62.31,62.36,62.24,62.25,146050.0,47.7771,47.8154,47.7234,47.7311,146050.0
2017-05-25 11:05:00,62.25,62.4,62.25,62.4,144426.0,47.7311,47.8461,47.7311,47.8461,144426.0
2017-05-25 11:10:00,62.4,62.41,62.25,62.28,105537.0,47.8461,47.8538,47.7311,47.7541,105537.0
2017-05-25 11:15:00,62.27,62.4,62.27,62.33,332848.0,47.7464,47.8461,47.7464,47.7924,332848.0
2017-05-25 11:20:00,62.34,62.38,62.24,62.26,231242.0,47.8001,47.8308,47.7234,47.7388,231242.0
2017-05-25 11:25:00,62.26,62.26,62.12,62.12,139431.0,47.7388,47.7388,47.6314,47.6314,139431.0
2017-05-25 11:30:00,62.13,62.17,62.06,62.06,125285.0,47.6391,47.6698,47.5854,47.5854,125285.0
2017-05-25 11:35:00,62.06,62.06,61.9,61.94,165912.0,47.5854,47.5854,47.4627,47.4934,165912.0
2017-05-25 11:40:00,61.95,61.95,61.82,61.84,216992.0,47.5011,47.5011,47.4014,47.4167,216992.0
2017-05-25 11:45:00,61.83,61.92,61.8,61.9,132497.0,47.4091,47.4781,47.3861,47.4627,132497.0
2017-05-25 11:50:00,61.9,61.93,61.83,61.85,137586.0,47.4627,47.4857,47.4091,47.4244,137586.0
2017-05-25 11:55:00,61.84,61.88,61.78,61.84,89254.0,47.4167,47.4474,47.3707,47.4167,89254.0
2017-05-25 12:00:00,61.84,61.94,61.81,61.94,101739.0,47.4167,47.4934,47.3937,47.4934,101739.0
2017-05-25 12:05:00,61.93,62.04,61.92,61.97,155879.0,47.4857,47.5701,47.4781,47.5164,155879.0
2017-05-25 12:10:00,61.96,61.97,61.84,61.87,133819.0,47.5087,47.5164,47.4167,47.4397,133819.0
2017-05-25 12:15:00,61.88,61.94,61.82,61.94,89071.0,47.4474,47.4934,47.4014,47.4934,89071.0
2017-05-25 12:20:00,61.93,62.04,61.91,61.96,142902.0,47.4857,47.5701,47.4704,47.5087,142902.0
2017-05-25 12:25:00,61.97,62.01,61.95,61.98,74600.0,47.5164,47.5471,47.5011,47.5241,74600.0
2017-05-25 12:30:00,61.97,62.1,61.96,62.1,155397.0,47.5164,47.6161,47.5087,47.6161,155397.0
2017-05-25 12:35:00,62.1,62.16,62.09,62.13,130318.0,47.6161,47.6621,47.6084,47.6391,130318.0
2017-05-25 12:40:00,62.12,62.17,62.09,62.13,91920.0,47.6314,47.6698,47.6084,47.6391,91920.0
2017-05-25 12:45:00,62.14,62.14,62.07,62.1,94358.0,47.6468,47.6468,47.5931,47.6161,94358.0
2017-05-25 12:50:00,62.09,62.1,62.02,62.04,75485.0,47.6084,47.6161,47.5547,47.5701,75485.0
2017-05-25 12:55:00,62.04,62.04,61.97,62.03,93902.0,47.5701,47.5701,47.5164,47.5624,93902.0
2017-05-25 13:00:00,62.04,62.09,62.01,62.08,112465.0,47.5701,47.6084,47.5471,47.6008,112465.0
2017-05-25 13:05:00,62.07,62.11,62.04,62.05,272389.0,47.5931,47.6238,47.5701,47.5778,272389.0
2017-05-25 13:10:00,62.05,62.06,61.97,61.98,105592.0,47.5778,47.5854,47.5164,47.5241,105592.0
2017-05-25 13:15:00,61.98,62.0,61.91,61.95,107963.0,47.5241,47.5394,47.4704,47.5011,107963.0
2017-05-25 13:20:00,61.94,62.0,61.93,61.95,59043.0,47.4934,47.5394,47.4857,47.5011,59043.0
2017-05-25 13:25:00,61.95,61.99,61.92,61.96,74831.0,47.5011,47.5317,47.4781,47.5087,74831.0
2017-05-25 13:30:00,61.95,61.95,61.87,61.89,61534.0,47.5011,47.5011,47.4397,47.4551,61534.0
2017-05-25 13:35:00,61.9,61.94,61.88,61.89,63398.0,47.4627,47.4934,47.4474,47.4551,63398.0
2017-05-25 13:40:00,61.9,61.94,61.88,61.9,75492.0,47.4627,47.4934,47.4474,47.4627,75492.0
2017-05-25 13:45:00,61.89,61.93,61.87,61.9,104666.0,47.4551,47.4857,47.4397,47.4627,104666.0
2017-05-25 13:50:00,61.89,61.95,61.89,61.94,111175.0,47.4551,47.5011,47.4551,47.4934,111175.0
2017-05-25 13:55:00,61.93,61.97,61.93,61.97,70670.0,47.4857,47.5164,47.4857,47.5164,70670.0
2017-05-25 14:00:00,61.96,62.0,61.95,61.97,122618.0,47.5087,47.5394,47.5011,47.5164,122618.0
2017-05-25 14:05:00,61.97,61.99,61.92,61.95,54836.0,47.5164,47.5317,47.4781,47.5011,54836.0
2017-05-25 14:10:00,61.95,62.0,61.92,61.95,90367.0,47.5011,47.5394,47.4781,47.5011,90367.0
2017-05-25 14:15:00,61.94,61.98,61.94,61.98,57030.0,47.4934,47.5241,47.4934,47.5241,57030.0
2017-05-25 14:20:00,61.98,62.06,61.97,62.04,128376.0,47.5241,47.5854,47.5164,47.5701,128376.0
2017-05-25 14:25:00,62.05,62.07,61.97,61.97,87009.0,47.5778,47.5931,47.5164,47.5164,87009.0
2017-05-25 14:30:00,61.98,62.02,61.94,62.02,129210.0,47.5241,47.5547,47.4934,47.5547,129210.0
2017-05-25 14:35:00,62.02,62.13,62.02,62.13,181627.0,47.5547,47.6391,47.5547,47.6391,181627.0
2017-05-25 14:40:00,62.12,62.12,62.07,62.07,98062.0,47.6314,47.6314,47.5931,47.5931,98062.0
2017-05-25 14:45:00,62.07,62.11,62.05,62.06,69074.0,47.5931,47.6238,47.5778,47.5854,69074.0
2017-05-25 14:50:00,62.06,62.08,62.01,62.04,62667.0,47.5854,47.6008,47.5471,47.5701,62667.0
2017-05-25 14:55:00,62.04,62.05,61.99,62.0,128164.0,47.5701,47.5778,47.5317,47.5394,128164.0
2017-05-25 15:00:00,62.0,62.06,61.99,62.03,151947.0,47.5394,47.5854,47.5317,47.5624,151947.0
2017-05-25 15:05:00,62.03,62.04,61.97,62.01,167963.0,47.5624,47.5701,47.5164,47.5471,167963.0
2017-05-25 15:10:00,62.01,62.03,61.99,62.02,131690.0,47.5471,47.5624,47.5317,47.5547,131690.0
2017-05-25 15:15:00,62.01,62.03,61.98,62.0,117299.0,47.5471,47.5624,47.5241,47.5394,117299.0
2017-05-25 15:20:00,61.99,62.0,61.94,61.95,145006.0,47.5317,47.5394,47.4934,47.5011,145006.0
2017-05-25 15:25:00,61.95,61.97,61.93,61.94,150314.0,47.5011,47.5164,47.4857,47.4934,150314.0
2017-05-25 15:30:00,61.94,62.02,61.94,62.02,240007.0,47.4934,47.5547,47.4934,47.5547,240007.0
2017-05-25 15:35:00,62.01,62.03,62.0,62.03,150834.0,47.5471,47.5624,47.5394,47.5624,150834.0
2017-05-25 15:40:00,62.03,62.03,61.96,61.97,241541.0,47.5624,47.5624,47.5087,47.5164,241541.0
2017-05-25 15:45:00,61.97,62.1,61.96,62.04,293024.0,47.5164,47.6161,47.5087,47.5701,293024.0
2017-05-25 15:50:00,62.05,62.05,61.94,61.98,310625.0,47.5778,47.5778,47.4934,47.5241,310625.0
2017-05-25 15:55:00,61.98,62.01,61.92,61.95,797284.0,47.5241,47.5471,47.4781,47.5011,797284.0
2017-05-26 09:30:00,61.87,61.94,61.82,61.92,238818.0,47.4397,47.4934,47.4014,47.4781,238818.0
2017-05-26 09:35:00,61.93,61.94,61.83,61.87,169952.0,47.4857,47.4934,47.4091,47.4397,169952.0
2017-05-26 09:40:00,61.87,61.94,61.82,61.92,195352.0,47.4397,47.4934,47.4014,47.4781,195352.0
2017-05-26 09:45:00,61.91,62.07,61.89,62.01,181292.0,47.4704,47.5931,47.4551,47.5471,181292.0
2017-05-26 09:50:00,62.01,62.1,61.99,62.04,166020.0,47.5471,47.6161,47.5317,47.5701,166020.0
2017-05-26 09:55:00,62.03,62.03,61.91,62.0,111622.0,47.5624,47.5624,47.4704,47.5394,111622.0
2017-05-26 10:00:00,62.0,62.02,61.92,61.98,121892.0,47.5394,47.5547,47.4781,47.5241,121892.0
2017-05-26 10:05:00,61.98,61.99,61.84,61.89,71495.0,47.5241,47.5317,47.4167,47.4551,71495.0
2017-05-26 10:10:00,61.89,61.95,61.87,61.93,71405.0,47.4551,47.5011,47.4397,47.4857,71405.0
2017-05-26 10:15:00,61.92,61.96,61.87,61.91,86966.0,47.4781,47.5087,47.4397,47.4704,86966.0
2017-05-26 10:20:00,61.92,61.96,61.88,61.94,70823.0,47.4781,47.5087,47.4474,47.4934,70823.0
2017-05-26 10:25:00,61.94,61.95,61.88,61.89,81926.0,47.4934,47.5011,47.4474,47.4551,81926.0
2017-05-26 10:30:00,61.89,61.96,61.89,61.94,96453.0,47.4551,47.5087,47.4551,47.4934,96453.0
2017-05-26 10:35:00,61.93,61.98,61.91,61.98,95416.0,47.4857,47.5241,47.4704,47.5241,95416.0
2017-05-26 10:40:00,61.98,62.03,61.96,61.96,126987.0,47.5241,47.5624,47.5087,47.5087,126987.0
2017-05-26 10:45:00,61.96,61.97,61.84,61.87,135356.0,47.5087,47.5164,47.4167,47.4397,135356.0
2017-05-26 10:50:00,61.87,61.87,61.78,61.78,115576.0,47.4397,47.4397,47.3707,47.3707,115576.0
2017-05-26 10:55:00,61.79,61.8,61.73,61.74,124670.0,47.3784,47.3861,47.3324,47.3401,124670.0
2017-05-26 11:00:00,61.73,61.85,61.73,61.83,91393.0,47.3324,47.4244,47.3324,47.4091,91393.0
2017-05-26 11:05:00,61.83,61.92,61.83,61.92,78367.0,47.4091,47.4781,47.4091,47.4781,78367.0
2017-05-26 11:10:00,61.92,61.94,61.84,61.85,90267.0,47.4781,47.4934,47.4167,47.4244,90267.0
2017-05-26 11:15:00,61.86,61.9,61.84,61.88,73438.0,47.4321,47.4627,47.4167,47.4474,73438.0
2017-05-26 11:20:00,61.88,61.9,61.86,61.88,93821.0,47.4474,47.4627,47.4321,47.4474,93821.0
2017-05-26 11:25:00,61.88,61.91,61.83,61.83,162921.0,47.4474,47.4704,47.4091,47.4091,162921.0
2017-05-26 11:30:00,61.83,61.93,61.82,61.89,134619.0,47.4091,47.4857,47.4014,47.4551,134619.0
2017-05-26 11:35:00,61.9,61.91,61.76,61.78,131186.0,47.4627,47.4704,47.3554,47.3707,131186.0
2017-05-26 11:40:00,61.78,61.79,61.74,61.77,113756.0,47.3707,47.3784,47.3401,47.3631,113756.0
2017-05-26 11:45:00,61.77,61.78,61.74,61.76,52815.0,47.3631,47.3707,47.3401,47.3554,52815.0
2017-05-26 11:50:00,61.75,61.76,61.68,61.7,88685.0,47.3477,47.3554,47.294,47.3094,88685.0
2017-05-26 11:55:00,61.69,61.72,61.65,61.66,72191.0,47.3017,47.3247,47.271,47.2787,72191.0
2017-05-26 12:00:00,61.66,61.72,61.65,61.7,87775.0,47.2787,47.3247,47.271,47.3094,87775.0
2017-05-26 12:05:00,61.69,61.77,61.68,61.77,125390.0,47.3017,47.3631,47.294,47.3631,125390.0
2017-05-26 12:10:00,61.77,61.83,61.77,61.81,69322.0,47.3631,47.4091,47.3631,47.3937,69322.0
2017-05-26 12:15:00,61.81,61.88,61.81,61.87,84508.0,47.3937,47.4474,47.3937,47.4397,84508.0
2017-05-26 12:20:00,61.87,61.88,61.84,61.86,34878.0,47.4397,47.4474,47.4167,47.4321,34878.0
2017-05-26 12:25:00,61.86,61.93,61.84,61.91,101784.0,47.4321,47.4857,47.4167,47.4704,101784.0
2017-05-26 12:30:00,61.91,61.91,61.87,61.9,62393.0,47.4704,47.4704,47.4397,47.4627,62393.0
2017-05-26 12:35:00,61.9,61.95,61.9,61.95,57794.0,47.4627,47.5011,47.4627,47.5011,57794.0
2017-05-26 12:40:00,61.95,61.99,61.93,61.97,95808.0,47.5011,47.5317,47.4857,47.5164,95808.0
2017-05-26 12:45:00,61.97,61.99,61.96,61.97,112615.0,47.5164,47.5317,47.5087,47.5164,112615.0
2017-05-26 12:50:00,61.98,62.0,61.97,61.99,52461.0,47.5241,47.5394,47.5164,47.5317,52461.0
2017-05-26 12:55:00,61.99,62.01,61.96,61.99,185220.0,47.5317,47.5471,47.5087,47.5317,185220.0
2017-05-26 13:00:00,61.99,62.02,61.96,62.02,160758.0,47.5317,47.5547,47.5087,47.5547,160758.0
2017-05-26 13:05:00,62.02,62.08,62.01,62.06,99761.0,47.5547,47.6008,47.5471,47.5854,99761.0
2017-05-26 13:10:00,62.07,62.09,62.04,62.06,60768.0,47.5931,47.6084,47.5701,47.5854,60768.0
2017-05-26 13:15:00,62.07,62.1,62.03,62.06,97376.0,47.5931,47.6161,47.5624,47.5854,97376.0
2017-05-26 13:20:00,62.06,62.12,62.04,62.12,214135.0,47.5854,47.6314,47.5701,47.6314,214135.0
2017-05-26 13:25:00,62.12,62.12,62.05,62.08,82973.0,47.6314,47.6314,47.5778,47.6008,82973.0
2017-05-26 13:30:00,62.08,62.1,62.07,62.1,54819.0,47.6008,47.6161,47.5931,47.6161,54819.0
2017-05-26 13:35:00,62.1,62.11,62.05,62.05,140354.0,47.6161,47.6238,47.5778,47.5778,140354.0
2017-05-26 13:40:00,62.06,62.11,62.04,62.1,56925.0,47.5854,47.6238,47.5701,47.6161,56925.0
2017-05-26 13:45:00,62.1,62.14,62.09,62.11,143945.0,47.6161,47.6468,47.6084,47.6238,143945.0
2017-05-26 13:50:00,62.12,62.17,62.11,62.15,87677.0,47.6314,47.6698,47.6238,47.6544,87677.0
2017-05-26 13:55:00,62.15,62.17,62.14,62.16,39842.0,47.6544,47.6698,47.6468,47.6621,39842.0
2017-05-26 14:00:00,62.16,62.17,62.13,62.16,46200.0,47.6621,47.6698,47.6391,47.6621,46200.0
2017-05-26 14:05:00,62.15,62.27,62.13,62.27,280077.0,47.6544,47.7464,47.6391,47.7464,280077.0
2017-05-26 14:10:00,62.26,62.29,62.25,62.28,63561.0,47.7388,47.7618,47.7311,47.7541,63561.0
2017-05-26 14:15:00,62.28,62.29,62.25,62.27,67165.0,47.7541,47.7618,47.7311,47.7464,67165.0
2017-05-26 14:20:00,62.26,62.28,62.25,62.27,90187.0,47.7388,47.7541,47.7311,47.7464,90187.0
2017-05-26 14:25:00,62.28,62.3,62.26,62.3,89561.0,47.7541,47.7694,47.7388,47.7694,89561.0
2017-05-26 14:30:00,62.29,62.31,62.27,62.29,128445.0,47.7618,47.7771,47.7464,47.7618,128445.0
2017-05-26 14:35:00,62.28,62.33,62.27,62.28,141265.0,47.7541,47.7924,47.7464,47.7541,141265.0
2017-05-26 14:40:00,62.28,62.29,62.22,62.25,89179.0,47.7541,47.7618,47.7081,47.7311,89179.0
2017-05-26 14:45:00,62.26,62.26,62.22,62.23,62837.0,47.7388,47.7388,47.7081,47.7158,62837.0
2017-05-26 14:50:00,62.23,62.23,62.19,62.23,99406.0,47.7158,47.7158,47.6851,47.7158,99406.0
2017-05-26 14:55:00,62.21,62.22,62.18,62.18,87632.0,47.7004,47.7081,47.6774,47.6774,87632.0
2017-05-26 15:00:00,62.19,62.25,62.18,62.19,77926.0,47.6851,47.7311,47.6774,47.6851,77926.0
2017-05-26 15:05:00,62.19,62.2,62.11,62.13,129724.0,47.6851,47.6928,47.6238,47.6391,129724.0
2017-05-26 15:10:00,62.13,62.14,62.1,62.13,96428.0,47.6391,47.6468,47.6161,47.6391,96428.0
2017-05-26 15:15:00,62.13,62.13,62.09,62.1,89993.0,47.6391,47.6391,47.6084,47.6161,89993.0
2017-05-26 15:20:00,62.08,62.1,62.06,62.1,109148.0,47.6008,47.6161,47.5854,47.6161,109148.0
2017-05-26 15:25:00,62.1,62.11,62.07,62.08,68695.0,47.6161,47.6238,47.5931,47.6008,68695.0
2017-05-26 15:30:00,62.09,62.11,62.05,62.09,131743.0,47.6084,47.6238,47.5778,47.6084,131743.0
2017-05-26 15:35:00,62.09,62.09,62.06,62.06,79089.0,47.6084,47.6084,47.5854,47.5854,79089.0
2017-05-26 15:40:00,62.07,62.08,62.03,62.07,136751.0,47.5931,47.6008,47.5624,47.5931,136751.0
2017-05-26 15:45:00,62.06,62.07,62.0,62.01,224159.0,47.5854,47.5931,47.5394,47.5471,224159.0
2017-05-26 15:50:00,62.01,62.04,62.0,62.03,224002.0,47.5471,47.5701,47.5394,47.5624,224002.0
2017-05-26 15:55:00,62.02,62.07,61.98,62.05,646622.0,47.5547,47.5931,47.5241,47.5778,646622.0
2017-05-30 09:30:00,61.82,61.82,61.6,61.63,451830.0,47.4014,47.4014,47.2327,47.2557,451830.0
2017-05-30 09:35:00,61.64,61.86,61.63,61.82,243918.0,47.2634,47.4321,47.2557,47.4014,243918.0
2017-05-30 09:40:00,61.82,61.97,61.77,61.97,208668.0,47.4014,47.5164,47.3631,47.5164,208668.0
2017-05-30 09:45:00,61.96,62.07,61.91,61.93,263762.0,47.5087,47.5931,47.4704,47.4857,263762.0
2017-05-30 09:50:00,61.93,61.98,61.88,61.93,101877.0,47.4857,47.5241,47.4474,47.4857,101877.0
2017-05-30 09:55:00,61.92,61.97,61.86,61.94,77010.0,47.4781,47.5164,47.4321,47.4934,77010.0
2017-05-30 10:00:00,61.95,62.02,61.88,61.92,163493.0,47.5011,47.5547,47.4474,47.4781,163493.0
2017-05-30 10:05:00,61.92,61.97,61.84,61.89,167783.0,47.4781,47.5164,47.4167,47.4551,167783.0
2017-05-30 10:10:00,61.88,61.88,61.78,61.8,181522.0,47.4474,47.4474,47.3707,47.3861,181522.0
2017-05-30 10:15:00,61.81,61.83,61.73,61.74,197348.0,47.3937,47.4091,47.3324,47.3401,197348.0
2017-05-30 10:20:00,61.73,61.76,61.63,61.65,167433.0,47.3324,47.3554,47.2557,47.271,167433.0
2017-05-30 10:25:00,61.65,61.72,61.61,61.67,129292.0,47.271,47.3247,47.2404,47.2864,129292.0
2017-05-30 10:30:00,61.68,61.77,61.67,61.75,169111.0,47.294,47.3631,47.2864,47.3477,169111.0
2017-05-30 10:35:00,61.75,61.83,61.74,61.8,138894.0,47.3477,47.4091,47.3401,47.3861,138894.0
2017-05-30 10:40:00,61.8,61.84,61.77,61.81,134393.0,47.3861,47.4167,47.3631,47.3937,134393.0
2017-05-30 10:45:00,61.81,61.81,61.69,61.77,152193.0,47.3937,47.3937,47.3017,47.3631,152193.0
2017-05-30 10:50:00,61.77,61.84,61.77,61.82,93467.0,47.3631,47.4167,47.3631,47.4014,93467.0
2017-05-30 10:55:00,61.82,61.86,61.79,61.8,108162.0,47.4014,47.4321,47.3784,47.3861,108162.0
2017-05-30 11:00:00,61.81,61.89,61.81,61.89,131490.0,47.3937,47.4551,47.3937,47.4551,131490.0
2017-05-30 11:05:00,61.89,61.9,61.81,61.81,79996.0,47.4551,47.4627,47.3937,47.3937,79996.0
2017-05-30 11:10:00,61.82,61.82,61.75,61.76,96293.0,47.4014,47.4014,47.3477,47.3554,96293.0
2017-05-30 11:15:00,61.76,61.87,61.75,61.86,78564.0,47.3554,47.4397,47.3477,47.4321,78564.0
2017-05-30 11:20:00,61.86,61.92,61.86,61.91,153878.0,47.4321,47.4781,47.4321,47.4704,153878.0
2017-05-30 11:25:00,61.91,61.97,61.8,61.81,74757.0,47.4704,47.5164,47.3861,47.3937,74757.0
2017-05-30 11:30:00,61.81,61.88,61.8,61.85,118221.0,47.3937,47.4474,47.3861,47.4244,118221.0
2017-05-30 11:35:00,61.85,61.9,61.83,61.86,86341.0,47.4244,47.4627,47.4091,47.4321,86341.0
2017-05-30 11:40:00,61.85,61.85,61.76,61.79,121404.0,47.4244,47.4244,47.3554,47.3784,121404.0
2017-05-30 11:45:00,61.79,61.86,61.77,61.84,93740.0,47.3784,47.4321,47.3631,47.4167,93740.0
2017-05-30 11:50:00,61.85,61.91,61.84,61.87,142942.0,47.4244,47.4704,47.4167,47.4397,142942.0
2017-05-30 11:55:00,61.86,61.87,61.82,61.85,82441.0,47.4321,47.4397,47.4014,47.4244,82441.0
2017-05-30 12:00:00,61.85,61.88,61.82,61.87,60987.0,47.4244,47.4474,47.4014,47.4397,60987.0
2017-05-30 12:05:00,61.88,61.88,61.81,61.84,56239.0,47.4474,47.4474,47.3937,47.4167,56239.0
2017-05-30 12:10:00,61.85,61.85,61.79,61.83,64387.0,47.4244,47.4244,47.3784,47.4091,64387.0
2017-05-30 12:15:00,61.83,61.85,61.8,61.83,62310.0,47.4091,47.4244,47.3861,47.4091,62310.0
2017-05-30 12:20:00,61.84,61.92,61.84,61.92,76841.0,47.4167,47.4781,47.4167,47.4781,76841.0
2017-05-30 12:25:00,61.92,61.94,61.88,61.88,104528.0,47.4781,47.4934,47.4474,47.4474,104528.0
2017-05-30 12:30:00,61.89,61.93,61.88,61.88,93587.0,47.4551,47.4857,47.4474,47.4474,93587.0
2017-05-30 12:35:00,61.87,61.9,61.86,61.9,47469.0,47.4397,47.4627,47.4321,47.4627,47469.0
2017-05-30 12:40:00,61.9,61.92,61.85,61.85,61604.0,47.4627,47.4781,47.4244,47.4244,61604.0
2017-05-30 12:45:00,61.85,61.89,61.85,61.87,78574.0,47.4244,47.4551,47.4244,47.4397,78574.0
2017-05-30 12:50:00,61.86,61.89,61.83,61.84,97145.0,47.4321,47.4551,47.4091,47.4167,97145.0
2017-05-30 12:55:00,61.85,61.89,61.83,61.88,62711.0,47.4244,47.4551,47.4091,47.4474,62711.0
2017-05-30 13:00:00,61.89,61.9,61.86,61.87,54039.0,47.4551,47.4627,47.4321,47.4397,54039.0
2017-05-30 13:05:00,61.88,61.89,61.85,61.86,49134.0,47.4474,47.4551,47.4244,47.4321,49134.0
2017-05-30 13:10:00,61.87,61.88,61.84,61.85,49979.0,47.4397,47.4474,47.4167,47.4244,49979.0
2017-05-30 13:15:00,61.85,61.86,61.84,61.85,85447.0,47.4244,47.4321,47.4167,47.4244,85447.0
2017-05-30 13:20:00,61.85,61.86,61.81,61.82,141691.0,47.4244,47.4321,47.3937,47.4014,141691.0
2017-05-30 13:25:00,61.82,61.84,61.78,61.84,110525.0,47.4014,47.4167,47.3707,47.4167,110525.0
2017-05-30 13:30:00,61.83,61.83,61.76,61.78,137420.0,47.4091,47.4091,47.3554,47.3707,137420.0
2017-05-30 13:35:00,61.78,61.82,61.77,61.78,113805.0,47.3707,47.4014,47.3631,47.3707,113805.0
2017-05-30 13:40:00,61.78,61.8,61.75,61.76,163609.0,47.3707,47.3861,47.3477,47.3554,163609.0
2017-05-30 13:45:00,61.76,61.78,61.75,61.77,106922.0,47.3554,47.3707,47.3477,47.3631,106922.0
2017-05-30 13:50:00,61.78,61.81,61.75,61.76,64199.0,47.3707,47.3937,47.3477,47.3554,64199.0
2017-05-30 13:55:00,61.76,61.79,61.75,61.76,57977.0,47.3554,47.3784,47.3477,47.3554,57977.0
2017-05-30 14:00:00,61.76,61.78,61.73,61.74,61168.0,47.3554,47.3707,47.3324,47.3401,61168.0
2017-05-30 14:05:00,61.74,61.77,61.72,61.76,49911.0,47.3401,47.3631,47.3247,47.3554,49911.0
2017-05-30 14:10:00,61.76,61.77,61.65,61.66,112570.0,47.3554,47.3631,47.271,47.2787,112570.0
2017-05-30 14:15:00,61.65,61.66,61.6,61.6,88169.0,47.271,47.2787,47.2327,47.2327,88169.0
2017-05-30 14:20:00,61.61,61.64,61.59,61.63,110265.0,47.2404,47.2634,47.225,47.2557,110265.0
2017-05-30 14:25:00,61.62,61.67,61.6,61.61,84586.0,47.248,47.2864,47.2327,47.2404,84586.0
2017-05-30 14:30:00,61.62,61.63,61.54,61.59,200798.0,47.248,47.2557,47.1867,47.225,200798.0
2017-05-30 14:35:00,61.59,61.65,61.58,61.64,132917.0,47.225,47.271,47.2174,47.2634,132917.0
2017-05-30 14:40:00,61.63,61.66,61.62,61.66,80389.0,47.2557,47.2787,47.248,47.2787,80389.0
2017-05-30 14:45:00,61.65,61.67,61.6,61.66,97551.0,47.271,47.2864,47.2327,47.2787,97551.0
2017-05-30 14:50:00,61.66,61.69,61.62,61.67,147599.0,47.2787,47.3017,47.248,47.2864,147599.0
2017-05-30 14:55:00,61.68,61.7,61.66,61.7,83168.0,47.294,47.3094,47.2787,47.3094,83168.0
2017-05-30 15:00:00,61.7,61.81,61.68,61.78,144175.0,47.3094,47.3937,47.294,47.3707,144175.0
2017-05-30 15:05:00,61.77,61.78,61.69,61.7,129055.0,47.3631,47.3707,47.3017,47.3094,129055.0
2017-05-30 15:10:00,61.71,61.77,61.7,61.76,106668.0,47.3171,47.3631,47.3094,47.3554,106668.0
2017-05-30 15:15:00,61.76,61.78,61.73,61.74,114387.0,47.3554,47.3707,47.3324,47.3401,114387.0
2017-05-30 15:20:00,61.73,61.74,61.7,61.71,88803.0,47.3324,47.3401,47.3094,47.3171,88803.0
2017-05-30 15:25:00,61.72,61.73,61.68,61.72,104425.0,47.3247,47.3324,47.294,47.3247,104425.0
2017-05-30 15:30:00,61.73,61.73,61.69,61.71,102111.0,47.3324,47.3324,47.3017,47.3171,102111.0
2017-05-30 15:35:00,61.71,61.71,61.65,61.65,124683.0,47.3171,47.3171,47.271,47.271,124683.0
2017-05-30 15:40:00,61.65,61.67,61.61,61.64,232168.0,47.271,47.2864,47.2404,47.2634,232168.0
2017-05-30 15:45:00,61.64,61.65,61.61,61.62,161217.0,47.2634,47.271,47.2404,47.248,161217.0
2017-05-30 15:50:00,61.62,61.63,61.51,61.52,314059.0,47.248,47.2557,47.1637,47.1714,314059.0
2017-05-30 15:55:00,61.52,61.68,61.51,61.63,856249.0,47.1714,47.294,47.1637,47.2557,856249.0
2017-05-31 09:30:00,61.59,61.6,61.22,61.25,415160.0,47.225,47.2327,46.9413,46.9643,415160.0
2017-05-31 09:35:00,61.24,61.28,60.9,61.14,389896.0,46.9567,46.9873,46.696,46.88,389896.0
2017-05-31 09:40:00,61.14,61.17,60.93,60.98,187888.0,46.88,46.903,46.719,46.7573,187888.0
2017-05-31 09:45:00,60.97,61.03,60.44,60.44,580213.0,46.7496,46.7957,46.3433,46.3433,580213.0
2017-05-31 09:50:00,60.45,60.67,60.44,60.45,515325.0,46.3509,46.5196,46.3433,46.3509,515325.0
2017-05-31 09:55:00,60.45,60.48,60.27,60.36,583546.0,46.3509,46.3739,46.2129,46.2819,583546.0
2017-05-31 10:00:00,60.36,60.42,60.2,60.26,443907.0,46.2819,46.3279,46.1592,46.2052,443907.0
2017-05-31 10:05:00,60.27,60.27,60.02,60.1,532004.0,46.2129,46.2129,46.0212,46.0826,532004.0
2017-05-31 10:10:00,60.1,60.12,59.9,60.05,728499.0,46.0826,46.0979,45.9292,46.0442,728499.0
2017-05-31 10:15:00,60.05,60.14,59.99,60.08,349401.0,46.0442,46.1132,45.9982,46.0672,349401.0
2017-05-31 10:20:00,60.09,60.13,59.87,59.98,300729.0,46.0749,46.1056,45.9062,45.9905,300729.0
2017-05-31 10:25:00,59.98,60.12,59.97,60.06,270708.0,45.9905,46.0979,45.9829,46.0519,270708.0
2017-05-31 10:30:00,60.07,60.22,60.04,60.2,299440.0,46.0596,46.1746,46.0366,46.1592,299440.0
2017-05-31 10:35:00,60.2,60.26,60.07,60.09,241106.0,46.1592,46.2052,46.0596,46.0749,241106.0
2017-05-31 10:40:00,60.09,60.12,59.96,60.09,437504.0,46.0749,46.0979,45.9752,46.0749,437504.0
2017-05-31 10:45:00,60.09,60.25,59.96,60.19,284515.0,46.0749,46.1976,45.9752,46.1516,284515.0
2017-05-31 10:50:00,60.19,60.34,60.16,60.34,197806.0,46.1516,46.2666,46.1286,46.2666,197806.0
2017-05-31 10:55:00,60.35,60.47,60.29,60.43,259744.0,46.2743,46.3663,46.2282,46.3356,259744.0
2017-05-31 11:00:00,60.43,60.47,60.29,60.36,185575.0,46.3356,46.3663,46.2282,46.2819,185575.0
2017-05-31 11:05:00,60.36,60.37,60.29,60.29,97354.0,46.2819,46.2896,46.2282,46.2282,97354.0
2017-05-31 11:10:00,60.3,60.32,60.21,60.21,351653.0,46.2359,46.2512,46.1669,46.1669,351653.0
2017-05-31 11:15:00,60.22,60.28,60.13,60.21,351875.0,46.1746,46.2206,46.1056,46.1669,351875.0
2017-05-31 11:20:00,60.22,60.43,60.2,60.4,146492.0,46.1746,46.3356,46.1592,46.3126,146492.0
2017-05-31 11:25:00,60.4,60.43,60.32,60.35,373024.0,46.3126,46.3356,46.2512,46.2743,373024.0
2017-05-31 11:30:00,60.35,60.36,60.12,60.15,174316.0,46.2743,46.2819,46.0979,46.1209,174316.0
2017-05-31 11:35:00,60.16,60.26,60.04,60.09,223888.0,46.1286,46.2052,46.0366,46.0749,223888.0
2017-05-31 11:40:00,60.09,60.11,60.01,60.01,171015.0,46.0749,46.0902,46.0136,46.0136,171015.0
2017-05-31 11:45:00,60.01,60.08,60.0,60.06,184799.0,46.0136,46.0672,46.0059,46.0519,184799.0
2017-05-31 11:50:00,60.06,60.16,60.04,60.16,139866.0,46.0519,46.1286,46.0366,46.1286,139866.0
2017-05-31 11:55:00,60.16,60.2,60.09,60.16,158504.0,46.1286,46.1592,46.0749,46.1286,158504.0
2017-05-31 12:00:00,60.16,60.23,60.15,60.18,157078.0,46.1286,46.1822,46.1209,46.1439,157078.0
2017-05-31 12:05:00,60.19,60.27,60.19,60.24,111421.0,46.1516,46.2129,46.1516,46.1899,111421.0
2017-05-31 12:10:00,60.24,60.27,60.18,60.22,143294.0,46.1899,46.2129,46.1439,46.1746,143294.0
2017-05-31 12:15:00,60.22,60.25,60.19,60.23,71416.0,46.1746,46.1976,46.1516,46.1822,71416.0
2017-05-31 12:20:00,60.23,60.29,60.22,60.29,85799.0,46.1822,46.2282,46.1746,46.2282,85799.0
2017-05-31 12:25:00,60.29,60.31,60.21,60.3,305879.0,46.2282,46.2436,46.1669,46.2359,305879.0
2017-05-31 12:30:00,60.3,60.34,60.27,60.29,143220.0,46.2359,46.2666,46.2129,46.2282,143220.0
2017-05-31 12:35:00,60.29,60.37,60.29,60.36,164861.0,46.2282,46.2896,46.2282,46.2819,164861.0
2017-05-31 12:40:00,60.36,60.37,60.27,60.3,108841.0,46.2819,46.2896,46.2129,46.2359,108841.0
2017-05-31 12:45:00,60.3,60.32,60.25,60.32,128660.0,46.2359,46.2512,46.1976,46.2512,128660.0
2017-05-31 12:50:00,60.31,60.38,60.31,60.35,113877.0,46.2436,46.2973,46.2436,46.2743,113877.0
2017-05-31 12:55:00,60.36,60.36,60.3,60.34,106465.0,46.2819,46.2819,46.2359,46.2666,106465.0
2017-05-31 13:00:00,60.34,60.38,60.33,60.36,63890.0,46.2666,46.2973,46.2589,46.2819,63890.0
2017-05-31 13:05:00,60.36,60.38,60.32,60.35,84844.0,46.2819,46.2973,46.2512,46.2743,84844.0
2017-05-31 13:10:00,60.36,60.42,60.35,60.39,110069.0,46.2819,46.3279,46.2743,46.3049,110069.0
2017-05-31 13:15:00,60.39,60.41,60.29,60.36,141167.0,46.3049,46.3203,46.2282,46.2819,141167.0
2017-05-31 13:20:00,60.35,60.39,60.29,60.3,99800.0,46.2743,46.3049,46.2282,46.2359,99800.0
2017-05-31 13:25:00,60.3,60.33,60.28,60.3,82732.0,46.2359,46.2589,46.2206,46.2359,82732.0
2017-05-31 13:30:00,60.31,60.38,60.3,60.38,91001.0,46.2436,46.2973,46.2359,46.2973,91001.0
2017-05-31 13:35:00,60.38,60.38,60.34,60.37,70664.0,46.2973,46.2973,46.2666,46.2896,70664.0
2017-05-31 13:40:00,60.36,60.37,60.27,60.29,104365.0,46.2819,46.2896,46.2129,46.2282,104365.0
2017-05-31 13:45:00,60.29,60.33,60.25,60.28,155309.0,46.2282,46.2589,46.1976,46.2206,155309.0
2017-05-31 13:50:00,60.28,60.38,60.28,60.33,76621.0,46.2206,46.2973,46.2206,46.2589,76621.0
2017-05-31 13:55:00,60.34,60.36,60.31,60.32,78478.0,46.2666,46.2819,46.2436,46.2512,78478.0
2017-05-31 14:00:00,60.32,60.35,60.26,60.28,127091.0,46.2512,46.2743,46.2052,46.2206,127091.0
2017-05-31 14:05:00,60.28,60.33,60.24,60.26,107792.0,46.2206,46.2589,46.1899,46.2052,107792.0
2017-05-31 14:10:00,60.27,60.3,60.21,60.28,248906.0,46.2129,46.2359,46.1669,46.2206,248906.0
2017-05-31 14:15:00,60.28,60.43,60.26,60.38,150480.0,46.2206,46.3356,46.2052,46.2973,150480.0
2017-05-31 14:20:00,60.38,60.47,60.38,60.41,142661.0,46.2973,46.3663,46.2973,46.3203,142661.0
2017-05-31 14:25:00,60.42,60.44,60.38,60.4,92740.0,46.3279,46.3433,46.2973,46.3126,92740.0
2017-05-31 14:30:00,60.39,60.45,60.37,60.43,93821.0,46.3049,46.3509,46.2896,46.3356,93821.0
2017-05-31 14:35:00,60.44,60.51,60.43,60.49,133091.0,46.3433,46.3969,46.3356,46.3816,133091.0
2017-05-31 14:40:00,60.48,60.53,60.44,60.51,94981.0,46.3739,46.4123,46.3433,46.3969,94981.0
2017-05-31 14:45:00,60.5,60.51,60.4,60.44,130454.0,46.3893,46.3969,46.3126,46.3433,130454.0
2017-05-31 14:50:00,60.43,60.44,60.36,60.38,75926.0,46.3356,46.3433,46.2819,46.2973,75926.0
2017-05-31 14:55:00,60.38,60.38,60.3,60.3,145692.0,46.2973,46.2973,46.2359,46.2359,145692.0
2017-05-31 15:00:00,60.31,60.43,60.27,60.39,202893.0,46.2436,46.3356,46.2129,46.3049,202893.0
2017-05-31 15:05:00,60.39,60.4,60.31,60.32,125496.0,46.3049,46.3126,46.2436,46.2512,125496.0
2017-05-31 15:10:00,60.32,60.37,60.3,60.35,89601.0,46.2512,46.2896,46.2359,46.2743,89601.0
2017-05-31 15:15:00,60.36,60.44,60.33,60.42,86836.0,46.2819,46.3433,46.2589,46.3279,86836.0
2017-05-31 15:20:00,60.43,60.5,60.4,60.49,136907.0,46.3356,46.3893,46.3126,46.3816,136907.0
2017-05-31 15:25:00,60.49,60.56,60.48,60.49,123700.0,46.3816,46.4353,46.3739,46.3816,123700.0
2017-05-31 15:30:00,60.49,60.54,60.49,60.51,207880.0,46.3816,46.4199,46.3816,46.3969,207880.0
2017-05-31 15:35:00,60.51,60.53,60.46,60.5,264215.0,46.3969,46.4123,46.3586,46.3893,264215.0
2017-05-31 15:40:00,60.5,60.52,60.47,60.48,379637.0,46.3893,46.4046,46.3663,46.3739,379637.0
2017-05-31 15:45:00,60.48,60.61,60.48,60.58,581548.0,46.3739,46.4736,46.3739,46.4506,581548.0
2017-05-31 15:50:00,60.58,60.59,60.5,60.51,424619.0,46.4506,46.4583,46.3893,46.3969,424619.0
2017-05-31 15:55:00,60.52,60.58,60.51,60.54,780509.0,46.4046,46.4506,46.3969,46.4199,780509.0
2017-06-01 09:30:00,60.89,60.89,60.54,60.68,443486.0,46.6883,46.6883,46.4199,46.5273,443486.0
2017-06-01 09:35:00,60.69,60.69,60.35,60.45,366738.0,46.535,46.535,46.2743,46.3509,366738.0
2017-06-01 09:40:00,60.45,60.48,60.31,60.34,245923.0,46.3509,46.3739,46.2436,46.2666,245923.0
2017-06-01 09:45:00,60.35,60.4,60.25,60.33,199119.0,46.2743,46.3126,46.1976,46.2589,199119.0
2017-06-01 09:50:00,60.32,60.37,60.16,60.22,357008.0,46.2512,46.2896,46.1286,46.1746,357008.0
2017-06-01 09:55:00,60.22,60.35,60.22,60.34,167524.0,46.1746,46.2743,46.1746,46.2666,167524.0
2017-06-01 10:00:00,60.34,60.39,60.25,60.3,276920.0,46.2666,46.3049,46.1976,46.2359,276920.0
2017-06-01 10:05:00,60.31,60.34,60.23,60.32,276144.0,46.2436,46.2666,46.1822,46.2512,276144.0
2017-06-01 10:10:00,60.32,60.51,60.32,60.48,183892.0,46.2512,46.3969,46.2512,46.3739,183892.0
2017-06-01 10:15:00,60.47,60.65,60.46,60.65,233454.0,46.3663,46.5043,46.3586,46.5043,233454.0
2017-06-01 10:20:00,60.65,60.72,60.6,60.63,249011.0,46.5043,46.558,46.4659,46.4889,249011.0
2017-06-01 10:25:00,60.65,60.75,60.61,60.67,240806.0,46.5043,46.581,46.4736,46.5196,240806.0
2017-06-01 10:30:00,60.66,60.66,60.44,60.45,222271.0,46.5119,46.5119,46.3433,46.3509,222271.0
2017-06-01 10:35:00,60.44,60.55,60.39,60.39,200667.0,46.3433,46.4276,46.3049,46.3049,200667.0
2017-06-01 10:40:00,60.4,60.45,60.34,60.35,292171.0,46.3126,46.3509,46.2666,46.2743,292171.0
2017-06-01 10:45:00,60.35,60.4,60.27,60.29,225914.0,46.2743,46.3126,46.2129,46.2282,225914.0
2017-06-01 10:50:00,60.29,60.32,60.23,60.32,182651.0,46.2282,46.2512,46.1822,46.2512,182651.0
2017-06-01 10:55:00,60.32,60.43,60.3,60.42,126305.0,46.2512,46.3356,46.2359,46.3279,126305.0
2017-06-01 11:00:00,60.42,60.46,60.35,60.35,116374.0,46.3279,46.3586,46.2743,46.2743,116374.0
2017-06-01 11:05:00,60.36,60.41,60.35,60.41,112858.0,46.2819,46.3203,46.2743,46.3203,112858.0
2017-06-01 11:10:00,60.41,60.54,60.41,60.47,110430.0,46.3203,46.4199,46.3203,46.3663,110430.0
2017-06-01 11:15:00,60.47,60.53,60.4,60.42,133048.0,46.3663,46.4123,46.3126,46.3279,133048.0
2017-06-01 11:20:00,60.42,60.49,60.35,60.48,114123.0,46.3279,46.3816,46.2743,46.3739,114123.0
2017-06-01 11:25:00,60.48,60.52,60.46,60.47,84729.0,46.3739,46.4046,46.3586,46.3663,84729.0
2017-06-01 11:30:00,60.47,60.57,60.44,60.57,97258.0,46.3663,46.4429,46.3433,46.4429,97258.0
2017-06-01 11:35:00,60.57,60.58,60.51,60.55,105145.0,46.4429,46.4506,46.3969,46.4276,105145.0
2017-06-01 11:40:00,60.55,60.57,60.51,60.52,75712.0,46.4276,46.4429,46.3969,46.4046,75712.0
2017-06-01 11:45:00,60.53,60.56,60.48,60.55,66728.0,46.4123,46.4353,46.3739,46.4276,66728.0
2017-06-01 11:50:00,60.54,60.68,60.54,60.64,126344.0,46.4199,46.5273,46.4199,46.4966,126344.0
2017-06-01 11:55:00,60.64,60.72,60.64,60.69,135318.0,46.4966,46.558,46.4966,46.535,135318.0
2017-06-01 12:00:00,60.69,60.73,60.68,60.69,142832.0,46.535,46.5656,46.5273,46.535,142832.0
2017-06-01 12:05:00,60.69,60.74,60.68,60.71,64709.0,46.535,46.5733,46.5273,46.5503,64709.0
2017-06-01 12:10:00,60.72,60.73,60.68,60.71,93649.0,46.558,46.5656,46.5273,46.5503,93649.0
2017-06-01 12:15:00,60.72,60.77,60.7,60.7,94791.0,46.558,46.5963,46.5426,46.5426,94791.0
2017-06-01 12:20:00,60.69,60.7,60.6,60.61,179238.0,46.535,46.5426,46.4659,46.4736,179238.0
2017-06-01 12:25:00,60.62,60.62,60.55,60.58,91122.0,46.4813,46.4813,46.4276,46.4506,91122.0
2017-06-01 12:30:00,60.58,60.63,60.57,60.63,68664.0,46.4506,46.4889,46.4429,46.4889,68664.0
2017-06-01 12:35:00,60.63,60.66,60.61,60.63,55912.0,46.4889,46.5119,46.4736,46.4889,55912.0
2017-06-01 12:40:00,60.64,60.72,60.63,60.71,66603.0,46.4966,46.558,46.4889,46.5503,66603.0
2017-06-01 12:45:00,60.72,60.73,60.67,60.67,92074.0,46.558,46.5656,46.5196,46.5196,92074.0
2017-06-01 12:50:00,60.67,60.7,60.65,60.69,74018.0,46.5196,46.5426,46.5043,46.535,74018.0
2017-06-01 12:55:00,60.69,60.7,60.66,60.7,92982.0,46.535,46.5426,46.5119,46.5426,92982.0
2017-06-01 13:00:00,60.69,60.77,60.68,60.73,355658.0,46.535,46.5963,46.5273,46.5656,355658.0
2017-06-01 13:05:00,60.72,60.87,60.72,60.81,182567.0,46.558,46.673,46.558,46.627,182567.0
2017-06-01 13:10:00,60.82,60.84,60.76,60.84,86603.0,46.6346,46.65,46.5886,46.65,86603.0
2017-06-01 13:15:00,60.84,60.86,60.8,60.83,65551.0,46.65,46.6653,46.6193,46.6423,65551.0
2017-06-01 13:20:00,60.83,60.88,60.82,60.86,87817.0,46.6423,46.6806,46.6346,46.6653,87817.0
2017-06-01 13:25:00,60.85,60.89,60.83,60.83,102987.0,46.6576,46.6883,46.6423,46.6423,102987.0
2017-06-01 13:30:00,60.83,60.89,60.83,60.88,95957.0,46.6423,46.6883,46.6423,46.6806,95957.0
2017-06-01 13:35:00,60.87,60.93,60.86,60.89,107486.0,46.673,46.719,46.6653,46.6883,107486.0
2017-06-01 13:40:00,60.89,60.92,60.86,60.91,107993.0,46.6883,46.7113,46.6653,46.7036,107993.0
2017-06-01 13:45:00,60.91,60.93,60.88,60.9,77461.0,46.7036,46.719,46.6806,46.696,77461.0
2017-06-01 13:50:00,60.9,60.92,60.86,60.88,101111.0,46.696,46.7113,46.6653,46.6806,101111.0
2017-06-01 13:55:00,60.87,60.89,60.86,60.88,68816.0,46.673,46.6883,46.6653,46.6806,68816.0
2017-06-01 14:00:00,60.88,60.92,60.87,60.89,85785.0,46.6806,46.7113,46.673,46.6883,85785.0
2017-06-01 14:05:00,60.89,60.93,60.86,60.93,60143.0,46.6883,46.719,46.6653,46.719,60143.0
2017-06-01 14:10:00,60.94,60.98,60.93,60.95,124911.0,46.7266,46.7573,46.719,46.7343,124911.0
2017-06-01 14:15:00,60.94,60.98,60.9,60.98,75425.0,46.7266,46.7573,46.696,46.7573,75425.0
2017-06-01 14:20:00,60.98,61.01,60.97,61.01,106168.0,46.7573,46.7803,46.7496,46.7803,106168.0
2017-06-01 14:25:00,61.0,61.0,60.93,60.94,160026.0,46.7726,46.7726,46.719,46.7266,160026.0
2017-06-01 14:30:00,60.93,60.98,60.92,60.95,96144.0,46.719,46.7573,46.7113,46.7343,96144.0
2017-06-01 14:35:00,60.96,60.97,60.86,60.91,94142.0,46.742,46.7496,46.6653,46.7036,94142.0
2017-06-01 14:40:00,60.91,61.01,60.9,60.97,78120.0,46.7036,46.7803,46.696,46.7496,78120.0
2017-06-01 14:45:00,60.97,61.02,60.96,61.0,73830.0,46.7496,46.788,46.742,46.7726,73830.0
2017-06-01 14:50:00,61.01,61.04,60.99,60.99,116065.0,46.7803,46.8033,46.765,46.765,116065.0
2017-06-01 14:55:00,61.0,61.0,60.91,60.92,116279.0,46.7726,46.7726,46.7036,46.7113,116279.0
2017-06-01 15:00:00,60.92,60.96,60.91,60.92,83752.0,46.7113,46.742,46.7036,46.7113,83752.0
2017-06-01 15:05:00,60.92,60.95,60.85,60.87,132829.0,46.7113,46.7343,46.6576,46.673,132829.0
2017-06-01 15:10:00,60.87,60.96,60.86,60.91,184653.0,46.673,46.742,46.6653,46.7036,184653.0
2017-06-01 15:15:00,60.91,60.97,60.9,60.94,107996.0,46.7036,46.7496,46.696,46.7266,107996.0
2017-06-01 15:20:00,60.94,60.94,60.87,60.94,132865.0,46.7266,46.7266,46.673,46.7266,132865.0
2017-06-01 15:25:00,60.94,60.95,60.9,60.95,100772.0,46.7266,46.7343,46.696,46.7343,100772.0
2017-06-01 15:30:00,60.95,60.98,60.91,60.97,143608.0,46.7343,46.7573,46.7036,46.7496,143608.0
2017-06-01 15:35:00,60.97,60.98,60.92,60.98,129236.0,46.7496,46.7573,46.7113,46.7573,129236.0
2017-06-01 15:40:00,60.98,61.0,60.91,60.95,202613.0,46.7573,46.7726,46.7036,46.7343,202613.0
2017-06-01 15:45:00,60.94,61.0,60.94,60.96,192020.0,46.7266,46.7726,46.7266,46.742,192020.0
2017-06-01 15:50:00,60.97,61.05,60.96,61.02,310944.0,46.7496,46.811,46.742,46.788,310944.0
2017-06-01 15:55:00,61.02,61.09,60.98,61.07,932236.0,46.788,46.8417,46.7573,46.8263,932236.0
2017-06-02 09:30:00,60.4,60.74,60.3,60.71,537306.0,46.3126,46.5733,46.2359,46.5503,537306.0
2017-06-02 09:35:00,60.7,60.8,60.56,60.59,316389.0,46.5426,46.6193,46.4353,46.4583,316389.0
2017-06-02 09:40:00,60.58,60.62,60.43,60.45,155113.0,46.4506,46.4813,46.3356,46.3509,155113.0
2017-06-02 09:45:00,60.46,60.69,60.43,60.67,171603.0,46.3586,46.535,46.3356,46.5196,171603.0
2017-06-02 09:50:00,60.67,60.86,60.59,60.86,214851.0,46.5196,46.6653,46.4583,46.6653,214851.0
2017-06-02 09:55:00,60.86,60.92,60.69,60.79,231121.0,46.6653,46.7113,46.535,46.6116,231121.0
2017-06-02 10:00:00,60.78,61.05,60.75,60.98,335738.0,46.604,46.811,46.581,46.7573,335738.0
2017-06-02 10:05:00,60.98,61.02,60.89,60.93,128325.0,46.7573,46.788,46.6883,46.719,128325.0
2017-06-02 10:10:00,60.93,60.98,60.85,60.91,127358.0,46.719,46.7573,46.6576,46.7036,127358.0
2017-06-02 10:15:00,60.9,60.91,60.79,60.82,140344.0,46.696,46.7036,46.6116,46.6346,140344.0
2017-06-02 10:20:00,60.82,60.88,60.78,60.82,162210.0,46.6346,46.6806,46.604,46.6346,162210.0
2017-06-02 10:25:00,60.82,60.9,60.74,60.82,224031.0,46.6346,46.696,46.5733,46.6346,224031.0
2017-06-02 10:30:00,60.83,60.9,60.78,60.9,158974.0,46.6423,46.696,46.604,46.696,158974.0
2017-06-02 10:35:00,60.89,61.07,60.88,61.04,267530.0,46.6883,46.8263,46.6806,46.8033,267530.0
2017-06-02 10:40:00,61.04,61.14,61.02,61.07,229913.0,46.8033,46.88,46.788,46.8263,229913.0
2017-06-02 10:45:00,61.08,61.19,61.05,61.19,173677.0,46.834,46.9183,46.811,46.9183,173677.0
2017-06-02 10:50:00,61.19,61.27,61.13,61.16,229289.0,46.9183,46.9797,46.8723,46.8953,229289.0
2017-06-02 10:55:00,61.15,61.21,61.14,61.15,114708.0,46.8877,46.9337,46.88,46.8877,114708.0
2017-06-02 11:00:00,61.16,61.18,61.08,61.08,143409.0,46.8953,46.9107,46.834,46.834,143409.0
2017-06-02 11:05:00,61.09,61.12,61.04,61.05,91305.0,46.8417,46.8647,46.8033,46.811,91305.0
2017-06-02 11:10:00,61.05,61.06,60.99,61.04,117752.0,46.811,46.8187,46.765,46.8033,117752.0
2017-06-02 11:15:00,61.05,61.05,60.95,60.96,157062.0,46.811,46.811,46.7343,46.742,157062.0
2017-06-02 11:20:00,60.95,61.0,60.84,60.87,189848.0,46.7343,46.7726,46.65,46.673,189848.0
2017-06-02 11:25:00,60.87,60.9,60.81,60.83,116462.0,46.673,46.696,46.627,46.6423,116462.0
2017-06-02 11:30:00,60.83,60.89,60.83,60.87,80303.0,46.6423,46.6883,46.6423,46.673,80303.0
2017-06-02 11:35:00,60.87,60.89,60.82,60.82,115599.0,46.673,46.6883,46.6346,46.6346,115599.0
2017-06-02 11:40:00,60.83,60.99,60.83,60.98,165978.0,46.6423,46.765,46.6423,46.7573,165978.0
2017-06-02 11:45:00,60.98,61.04,60.97,60.98,154647.0,46.7573,46.8033,46.7496,46.7573,154647.0
2017-06-02 11:50:00,60.98,61.13,60.97,61.12,131027.0,46.7573,46.8723,46.7496,46.8647,131027.0
2017-06-02 11:55:00,61.13,61.16,61.09,61.13,83779.0,46.8723,46.8953,46.8417,46.8723,83779.0
2017-06-02 12:00:00,61.13,61.13,61.04,61.1,147284.0,46.8723,46.8723,46.8033,46.8493,147284.0
2017-06-02 12:05:00,61.1,61.24,61.1,61.2,105150.0,46.8493,46.9567,46.8493,46.926,105150.0
2017-06-02 12:10:00,61.2,61.26,61.18,61.26,93039.0,46.926,46.972,46.9107,46.972,93039.0
2017-06-02 12:15:00,61.26,61.29,61.24,61.28,89183.0,46.972,46.995,46.9567,46.9873,89183.0
2017-06-02 12:20:00,61.28,61.35,61.25,61.33,174486.0,46.9873,47.041,46.9643,47.0257,174486.0
2017-06-02 12:25:00,61.32,61.32,61.27,61.3,82243.0,47.018,47.018,46.9797,47.0027,82243.0
2017-06-02 12:30:00,61.3,61.3,61.22,61.23,63835.0,47.0027,47.0027,46.9413,46.949,63835.0
2017-06-02 12:35:00,61.22,61.26,61.22,61.23,64058.0,46.9413,46.972,46.9413,46.949,64058.0
2017-06-02 12:40:00,61.23,61.24,61.2,61.21,51221.0,46.949,46.9567,46.926,46.9337,51221.0
2017-06-02 12:45:00,61.22,61.23,61.17,61.22,64151.0,46.9413,46.949,46.903,46.9413,64151.0
2017-06-02 12:50:00,61.23,61.25,61.18,61.21,80086.0,46.949,46.9643,46.9107,46.9337,80086.0
2017-06-02 12:55:00,61.21,61.23,61.18,61.18,62491.0,46.9337,46.949,46.9107,46.9107,62491.0
2017-06-02 13:00:00,61.18,61.21,61.15,61.18,99639.0,46.9107,46.9337,46.8877,46.9107,99639.0
2017-06-02 13:05:00,61.18,61.2,61.14,61.15,72613.0,46.9107,46.926,46.88,46.8877,72613.0
2017-06-02 13:10:00,61.14,61.24,61.14,61.23,71718.0,46.88,46.9567,46.88,46.949,71718.0
2017-06-02 13:15:00,61.23,61.26,61.2,61.2,44065.0,46.949,46.972,46.926,46.926,44065.0
2017-06-02 13:20:00,61.19,61.23,61.17,61.22,98213.0,46.9183,46.949,46.903,46.9413,98213.0
2017-06-02 13:25:00,61.22,61.27,61.22,61.27,72284.0,46.9413,46.9797,46.9413,46.9797,72284.0
2017-06-02 13:30:00,61.26,61.35,61.24,61.35,102797.0,46.972,47.041,46.9567,47.041,102797.0
2017-06-02 13:35:00,61.35,61.43,61.34,61.4,158179.0,47.041,47.1024,47.0333,47.0794,158179.0
2017-06-02 13:40:00,61.4,61.47,61.39,61.46,93795.0,47.0794,47.133,47.0717,47.1254,93795.0
2017-06-02 13:45:00,61.47,61.49,61.4,61.47,184638.0,47.133,47.1484,47.0794,47.133,184638.0
2017-06-02 13:50:00,61.48,61.5,61.46,61.49,111392.0,47.1407,47.156,47.1254,47.1484,111392.0
2017-06-02 13:55:00,61.5,61.55,61.48,61.53,167830.0,47.156,47.1944,47.1407,47.179,167830.0
2017-06-02 14:00:00,61.53,61.55,61.5,61.54,157517.0,47.179,47.1944,47.156,47.1867,157517.0
2017-06-02 14:05:00,61.54,61.54,61.49,61.52,153408.0,47.1867,47.1867,47.1484,47.1714,153408.0
2017-06-02 14:10:00,61.53,61.55,61.51,61.51,49509.0,47.179,47.1944,47.1637,47.1637,49509.0
2017-06-02 14:15:00,61.52,61.6,61.5,61.57,104224.0,47.1714,47.2327,47.156,47.2097,104224.0
2017-06-02 14:20:00,61.57,61.58,61.48,61.5,61325.0,47.2097,47.2174,47.1407,47.156,61325.0
2017-06-02 14:25:00,61.5,61.5,61.35,61.4,116161.0,47.156,47.156,47.041,47.0794,116161.0
2017-06-02 14:30:00,61.41,61.46,61.38,61.39,87230.0,47.087,47.1254,47.064,47.0717,87230.0
2017-06-02 14:35:00,61.38,61.44,61.37,61.4,61306.0,47.064,47.11,47.0564,47.0794,61306.0
2017-06-02 14:40:00,61.39,61.41,61.3,61.33,96017.0,47.0717,47.087,47.0027,47.0257,96017.0
2017-06-02 14:45:00,61.33,61.37,61.31,61.34,66569.0,47.0257,47.0564,47.0103,47.0333,66569.0
2017-06-02 14:50:00,61.34,61.38,61.33,61.38,76771.0,47.0333,47.064,47.0257,47.064,76771.0
2017-06-02 14:55:00,61.37,61.42,61.35,61.38,138897.0,47.0564,47.0947,47.041,47.064,138897.0
2017-06-02 15:00:00,61.38,61.41,61.36,61.39,59508.0,47.064,47.087,47.0487,47.0717,59508.0
2017-06-02 15:05:00,61.38,61.38,61.33,61.35,60859.0,47.064,47.064,47.0257,47.041,60859.0
2017-06-02 15:10:00,61.35,61.36,61.3,61.33,73453.0,47.041,47.0487,47.0027,47.0257,73453.0
2017-06-02 15:15:00,61.32,61.34,61.28,61.31,135612.0,47.018,47.0333,46.9873,47.0103,135612.0
2017-06-02 15:20:00,61.32,61.32,61.28,61.31,86994.0,47.018,47.018,46.9873,47.0103,86994.0
2017-06-02 15:25:00,61.3,61.32,61.2,61.2,115471.0,47.0027,47.018,46.926,46.926,115471.0
2017-06-02 15:30:00,61.21,61.24,61.19,61.19,96242.0,46.9337,46.9567,46.9183,46.9183,96242.0
2017-06-02 15:35:00,61.19,61.22,61.15,61.22,133285.0,46.9183,46.9413,46.8877,46.9413,133285.0
2017-06-02 15:40:00,61.22,61.23,61.12,61.14,226237.0,46.9413,46.949,46.8647,46.88,226237.0
2017-06-02 15:45:00,61.14,61.17,61.05,61.08,323140.0,46.88,46.903,46.811,46.834,323140.0
2017-06-02 15:50:00,61.08,61.11,61.0,61.01,258084.0,46.834,46.857,46.7726,46.7803,258084.0
2017-06-02 15:55:00,61.01,61.1,60.95,61.09,1086325.0,46.7803,46.8493,46.7343,46.8417,1086325.0
2017-06-05 09:30:00,61.06,61.3,61.0,61.27,258247.0,46.8187,47.0027,46.7726,46.9797,258247.0
2017-06-05 09:35:00,61.27,61.38,61.19,61.2,209554.0,46.9797,47.064,46.9183,46.926,209554.0
2017-06-05 09:40:00,61.19,61.2,61.06,61.09,165128.0,46.9183,46.926,46.8187,46.8417,165128.0
2017-06-05 09:45:00,61.1,61.12,60.96,61.08,140539.0,46.8493,46.8647,46.742,46.834,140539.0
2017-06-05 09:50:00,61.08,61.17,61.0,61.06,205852.0,46.834,46.903,46.7726,46.8187,205852.0
2017-06-05 09:55:00,61.05,61.24,61.05,61.14,158396.0,46.811,46.9567,46.811,46.88,158396.0
2017-06-05 10:00:00,61.13,61.31,61.1,61.27,216202.0,46.8723,47.0103,46.8493,46.9797,216202.0
2017-06-05 10:05:00,61.26,61.31,61.21,61.31,79481.0,46.972,47.0103,46.9337,47.0103,79481.0
2017-06-05 10:10:00,61.3,61.33,61.24,61.3,83813.0,47.0027,47.0257,46.9567,47.0027,83813.0
2017-06-05 10:15:00,61.3,61.37,61.29,61.31,92013.0,47.0027,47.0564,46.995,47.0103,92013.0
2017-06-05 10:20:00,61.32,61.41,61.31,61.38,107283.0,47.018,47.087,47.0103,47.064,107283.0
2017-06-05 10:25:00,61.38,61.43,61.33,61.36,145754.0,47.064,47.1024,47.0257,47.0487,145754.0
2017-06-05 10:30:00,61.37,61.43,61.35,61.4,243970.0,47.0564,47.1024,47.041,47.0794,243970.0
2017-06-05 10:35:00,61.4,61.41,61.34,61.37,151961.0,47.0794,47.087,47.0333,47.0564,151961.0
2017-06-05 10:40:00,61.38,61.48,61.37,61.48,72041.0,47.064,47.1407,47.0564,47.1407,72041.0
2017-06-05 10:45:00,61.48,61.52,61.46,61.47,96324.0,47.1407,47.1714,47.1254,47.133,96324.0
2017-06-05 10:50:00,61.48,61.49,61.42,61.49,78836.0,47.1407,47.1484,47.0947,47.1484,78836.0
2017-06-05 10:55:00,61.49,61.49,61.38,61.45,146516.0,47.1484,47.1484,47.064,47.1177,146516.0
2017-06-05 11:00:00,61.46,61.46,61.38,61.42,154853.0,47.1254,47.1254,47.064,47.0947,154853.0
2017-06-05 11:05:00,61.41,61.54,61.4,61.52,131365.0,47.087,47.1867,47.0794,47.1714,131365.0
2017-06-05 11:10:00,61.51,61.6,61.51,61.54,104572.0,47.1637,47.2327,47.1637,47.1867,104572.0
2017-06-05 11:15:00,61.54,61.6,61.54,61.58,72130.0,47.1867,47.2327,47.1867,47.2174,72130.0
2017-06-05 11:20:00,61.59,61.63,61.57,61.59,139515.0,47.225,47.2557,47.2097,47.225,139515.0
2017-06-05 11:25:00,61.59,61.6,61.53,61.56,137707.0,47.225,47.2327,47.179,47.202,137707.0
2017-06-05 11:30:00,61.56,61.61,61.52,61.53,199911.0,47.202,47.2404,47.1714,47.179,199911.0
2017-06-05 11:35:00,61.53,61.6,61.52,61.59,127246.0,47.179,47.2327,47.1714,47.225,127246.0
2017-06-05 11:40:00,61.59,61.6,61.51,61.51,99122.0,47.225,47.2327,47.1637,47.1637,99122.0
2017-06-05 11:45:00,61.51,61.52,61.4,61.43,95209.0,47.1637,47.1714,47.0794,47.1024,95209.0
2017-06-05 11:50:00,61.44,61.57,61.42,61.54,107592.0,47.11,47.2097,47.0947,47.1867,107592.0
2017-06-05 11:55:00,61.54,61.65,61.52,61.65,92900.0,47.1867,47.271,47.1714,47.271,92900.0
2017-06-05 12:00:00,61.64,61.75,61.61,61.72,104621.0,47.2634,47.3477,47.2404,47.3247,104621.0
2017-06-05 12:05:00,61.71,61.73,61.65,61.67,63896.0,47.3171,47.3324,47.271,47.2864,63896.0
2017-06-05 12:10:00,61.67,61.67,61.62,61.67,58983.0,47.2864,47.2864,47.248,47.2864,58983.0
2017-06-05 12:15:00,61.67,61.68,61.58,61.6,102964.0,47.2864,47.294,47.2174,47.2327,102964.0
2017-06-05 12:20:00,61.6,61.67,61.6,61.66,96199.0,47.2327,47.2864,47.2327,47.2787,96199.0
2017-06-05 12:25:00,61.66,61.67,61.59,61.62,122118.0,47.2787,47.2864,47.225,47.248,122118.0
2017-06-05 12:30:00,61.63,61.65,61.61,61.62,58925.0,47.2557,47.271,47.2404,47.248,58925.0
2017-06-05 12:35:00,61.63,61.64,61.58,61.59,112018.0,47.2557,47.2634,47.2174,47.225,112018.0
2017-06-05 12:40:00,61.58,61.59,61.52,61.59,78699.0,47.2174,47.225,47.1714,47.225,78699.0
2017-06-05 12:45:00,61.59,61.63,61.58,61.62,52794.0,47.225,47.2557,47.2174,47.248,52794.0
2017-06-05 12:50:00,61.61,61.68,61.59,61.66,54755.0,47.2404,47.294,47.225,47.2787,54755.0
2017-06-05 12:55:00,61.67,61.74,61.64,61.74,57762.0,47.2864,47.3401,47.2634,47.3401,57762.0
2017-06-05 13:00:00,61.73,61.76,61.71,61.76,111290.0,47.3324,47.3554,47.3171,47.3554,111290.0
2017-06-05 13:05:00,61.76,61.77,61.72,61.73,72480.0,47.3554,47.3631,47.3247,47.3324,72480.0
2017-06-05 13:10:00,61.73,61.75,61.73,61.75,25903.0,47.3324,47.3477,47.3324,47.3477,25903.0
2017-06-05 13:15:00,61.74,61.75,61.67,61.67,70105.0,47.3401,47.3477,47.2864,47.2864,70105.0
2017-06-05 13:20:00,61.66,61.68,61.64,61.67,37921.0,47.2787,47.294,47.2634,47.2864,37921.0
2017-06-05 13:25:00,61.67,61.69,61.65,61.67,68678.0,47.2864,47.3017,47.271,47.2864,68678.0
2017-06-05 13:30:00,61.68,61.7,61.61,61.62,90454.0,47.294,47.3094,47.2404,47.248,90454.0
2017-06-05 13:35:00,61.61,61.63,61.57,61.63,91034.0,47.2404,47.2557,47.2097,47.2557,91034.0
2017-06-05 13:40:00,61.63,61.63,61.57,61.61,52958.0,47.2557,47.2557,47.2097,47.2404,52958.0
2017-06-05 13:45:00,61.6,61.61,61.55,61.56,48170.0,47.2327,47.2404,47.1944,47.202,48170.0
2017-06-05 13:50:00,61.55,61.59,61.52,61.52,75688.0,47.1944,47.225,47.1714,47.1714,75688.0
2017-06-05 13:55:00,61.52,61.54,61.5,61.52,113628.0,47.1714,47.1867,47.156,47.1714,113628.0
2017-06-05 14:00:00,61.51,61.52,61.45,61.46,76627.0,47.1637,47.1714,47.1177,47.1254,76627.0
2017-06-05 14:05:00,61.45,61.48,61.43,61.46,62743.0,47.1177,47.1407,47.1024,47.1254,62743.0
2017-06-05 14:10:00,61.46,61.46,61.39,61.4,74421.0,47.1254,47.1254,47.0717,47.0794,74421.0
2017-06-05 14:15:00,61.4,61.42,61.35,61.36,74797.0,47.0794,47.0947,47.041,47.0487,74797.0
2017-06-05 14:20:00,61.35,61.42,61.35,61.42,90661.0,47.041,47.0947,47.041,47.0947,90661.0
2017-06-05 14:25:00,61.4,61.41,61.36,61.41,70548.0,47.0794,47.087,47.0487,47.087,70548.0
2017-06-05 14:30:00,61.41,61.44,61.38,61.42,68551.0,47.087,47.11,47.064,47.0947,68551.0
2017-06-05 14:35:00,61.41,61.46,61.41,61.44,62907.0,47.087,47.1254,47.087,47.11,62907.0
2017-06-05 14:40:00,61.43,61.45,61.4,61.45,57984.0,47.1024,47.1177,47.0794,47.1177,57984.0
2017-06-05 14:45:00,61.45,61.49,61.43,61.48,39883.0,47.1177,47.1484,47.1024,47.1407,39883.0
2017-06-05 14:50:00,61.48,61.51,61.44,61.46,72388.0,47.1407,47.1637,47.11,47.1254,72388.0
2017-06-05 14:55:00,61.47,61.47,61.41,61.41,66438.0,47.133,47.133,47.087,47.087,66438.0
2017-06-05 15:00:00,61.41,61.46,61.39,61.41,74740.0,47.087,47.1254,47.0717,47.087,74740.0
2017-06-05 15:05:00,61.41,61.42,61.34,61.35,74092.0,47.087,47.0947,47.0333,47.041,74092.0
2017-06-05 15:10:00,61.34,61.37,61.32,61.33,73497.0,47.0333,47.0564,47.018,47.0257,73497.0
2017-06-05 15:15:00,61.33,61.33,61.29,61.3,91614.0,47.0257,47.0257,46.995,47.0027,91614.0
2017-06-05 15:20:00,61.29,61.29,61.23,61.23,101728.0,46.995,46.995,46.949,46.949,101728.0
2017-06-05 15:25:00,61.23,61.31,61.23,61.31,128093.0,46.949,47.0103,46.949,47.0103,128093.0
2017-06-05 15:30:00,61.31,61.31,61.25,61.27,207444.0,47.0103,47.0103,46.9643,46.9797,207444.0
2017-06-05 15:35:00,61.27,61.29,61.24,61.26,194700.0,46.9797,46.995,46.9567,46.972,194700.0
2017-06-05 15:40:00,61.27,61.31,61.21,61.29,190761.0,46.9797,47.0103,46.9337,46.995,190761.0
2017-06-05 15:45:00,61.28,61.28,61.18,61.23,279786.0,46.9873,46.9873,46.9107,46.949,279786.0
2017-06-05 15:50:00,61.22,61.25,61.19,61.23,200267.0,46.9413,46.9643,46.9183,46.949,200267.0
2017-06-05 15:55:00,61.23,61.27,61.22,61.26,395004.0,46.949,46.9797,46.9413,46.972,395004.0
2017-06-06 09:30:00,60.68,60.9,60.5,60.74,541462.0,46.5273,46.696,46.3893,46.5733,541462.0
2017-06-06 09:35:00,60.76,60.78,60.52,60.53,320225.0,46.5886,46.604,46.4046,46.4123,320225.0
2017-06-06 09:40:00,60.52,60.63,60.44,60.55,299702.0,46.4046,46.4889,46.3433,46.4276,299702.0
2017-06-06 09:45:00,60.55,60.59,60.47,60.58,188478.0,46.4276,46.4583,46.3663,46.4506,188478.0
2017-06-06 09:50:00,60.59,60.68,60.58,60.66,194070.0,46.4583,46.5273,46.4506,46.5119,194070.0
2017-06-06 09:55:00,60.66,60.79,60.63,60.74,169663.0,46.5119,46.6116,46.4889,46.5733,169663.0
2017-06-06 10:00:00,60.75,60.78,60.65,60.66,133355.0,46.581,46.604,46.5043,46.5119,133355.0
2017-06-06 10:05:00,60.65,60.75,60.65,60.69,116229.0,46.5043,46.581,46.5043,46.535,116229.0
2017-06-06 10:10:00,60.69,61.01,60.69,60.99,297173.0,46.535,46.7803,46.535,46.765,297173.0
2017-06-06 10:15:00,61.0,61.11,60.97,61.07,166489.0,46.7726,46.857,46.7496,46.8263,166489.0
2017-06-06 10:20:00,61.07,61.11,60.97,61.02,192275.0,46.8263,46.857,46.7496,46.788,192275.0
2017-06-06 10:25:00,61.01,61.15,61.0,61.09,116084.0,46.7803,46.8877,46.7726,46.8417,116084.0
2017-06-06 10:30:00,61.1,61.1,60.96,60.97,191446.0,46.8493,46.8493,46.742,46.7496,191446.0
2017-06-06 10:35:00,60.98,60.98,60.83,60.88,139666.0,46.7573,46.7573,46.6423,46.6806,139666.0
2017-06-06 10:40:00,60.88,60.98,60.87,60.98,78044.0,46.6806,46.7573,46.673,46.7573,78044.0
2017-06-06 10:45:00,60.97,60.99,60.87,60.96,102536.0,46.7496,46.765,46.673,46.742,102536.0
2017-06-06 10:50:00,60.97,61.01,60.93,60.96,90556.0,46.7496,46.7803,46.719,46.742,90556.0
2017-06-06 10:55:00,60.97,60.97,60.8,60.83,136939.0,46.7496,46.7496,46.6193,46.6423,136939.0
2017-06-06 11:00:00,60.83,60.84,60.74,60.75,90830.0,46.6423,46.65,46.5733,46.581,90830.0
2017-06-06 11:05:00,60.75,60.82,60.7,60.82,118862.0,46.581,46.6346,46.5426,46.6346,118862.0
2017-06-06 11:10:00,60.82,60.86,60.77,60.85,94581.0,46.6346,46.6653,46.5963,46.6576,94581.0
2017-06-06 11:15:00,60.85,60.86,60.76,60.83,82286.0,46.6576,46.6653,46.5886,46.6423,82286.0
2017-06-06 11:20:00,60.84,60.92,60.8,60.88,89482.0,46.65,46.7113,46.6193,46.6806,89482.0
2017-06-06 11:25:00,60.89,60.9,60.8,60.81,90206.0,46.6883,46.696,46.6193,46.627,90206.0
2017-06-06 11:30:00,60.81,60.91,60.78,60.9,76903.0,46.627,46.7036,46.604,46.696,76903.0
2017-06-06 11:35:00,60.9,60.98,60.89,60.95,82204.0,46.696,46.7573,46.6883,46.7343,82204.0
2017-06-06 11:40:00,60.96,61.05,60.93,60.94,96646.0,46.742,46.811,46.719,46.7266,96646.0
2017-06-06 11:45:00,60.94,60.96,60.87,60.88,90056.0,46.7266,46.742,46.673,46.6806,90056.0
2017-06-06 11:50:00,60.88,60.91,60.85,60.86,47347.0,46.6806,46.7036,46.6576,46.6653,47347.0
2017-06-06 11:55:00,60.87,60.88,60.81,60.82,65590.0,46.673,46.6806,46.627,46.6346,65590.0
2017-06-06 12:00:00,60.83,60.9,60.82,60.9,49216.0,46.6423,46.696,46.6346,46.696,49216.0
2017-06-06 12:05:00,60.89,60.94,60.88,60.91,62426.0,46.6883,46.7266,46.6806,46.7036,62426.0
2017-06-06 12:10:00,60.92,60.98,60.9,60.93,120573.0,46.7113,46.7573,46.696,46.719,120573.0
2017-06-06 12:15:00,60.93,60.98,60.91,60.91,59071.0,46.719,46.7573,46.7036,46.7036,59071.0
2017-06-06 12:20:00,60.91,60.93,60.89,60.89,63194.0,46.7036,46.719,46.6883,46.6883,63194.0
2017-06-06 12:25:00,60.9,60.9,60.83,60.84,68125.0,46.696,46.696,46.6423,46.65,68125.0
2017-06-06 12:30:00,60.84,60.9,60.84,60.9,44438.0,46.65,46.696,46.65,46.696,44438.0
2017-06-06 12:35:00,60.91,60.94,60.84,60.84,60243.0,46.7036,46.7266,46.65,46.65,60243.0
2017-06-06 12:40:00,60.84,60.88,60.83,60.84,64804.0,46.65,46.6806,46.6423,46.65,64804.0
2017-06-06 12:45:00,60.85,60.89,60.84,60.87,56722.0,46.6576,46.6883,46.65,46.673,56722.0
2017-06-06 12:50:00,60.88,60.93,60.88,60.92,44022.0,46.6806,46.719,46.6806,46.7113,44022.0
2017-06-06 12:55:00,60.91,60.93,60.88,60.91,55010.0,46.7036,46.719,46.6806,46.7036,55010.0
2017-06-06 13:00:00,60.91,60.91,60.85,60.89,47361.0,46.7036,46.7036,46.6576,46.6883,47361.0
2017-06-06 13:05:00,60.87,60.88,60.85,60.87,71565.0,46.673,46.6806,46.6576,46.673,71565.0
2017-06-06 13:10:00,60.87,60.87,60.81,60.82,54459.0,46.673,46.673,46.627,46.6346,54459.0
2017-06-06 13:15:00,60.81,60.83,60.78,60.82,76629.0,46.627,46.6423,46.604,46.6346,76629.0
2017-06-06 13:20:00,60.83,60.87,60.81,60.82,76389.0,46.6423,46.673,46.627,46.6346,76389.0
2017-06-06 13:25:00,60.82,60.9,60.82,60.88,85286.0,46.6346,46.696,46.6346,46.6806,85286.0
2017-06-06 13:30:00,60.89,60.89,60.83,60.84,49736.0,46.6883,46.6883,46.6423,46.65,49736.0
2017-06-06 13:35:00,60.84,60.88,60.82,60.87,93274.0,46.65,46.6806,46.6346,46.673,93274.0
2017-06-06 13:40:00,60.86,60.89,60.85,60.86,57159.0,46.6653,46.6883,46.6576,46.6653,57159.0
2017-06-06 13:45:00,60.85,60.88,60.85,60.86,31617.0,46.6576,46.6806,46.6576,46.6653,31617.0
2017-06-06 13:50:00,60.85,60.87,60.82,60.84,68794.0,46.6576,46.673,46.6346,46.65,68794.0
2017-06-06 13:55:00,60.84,60.9,60.81,60.89,106206.0,46.65,46.696,46.627,46.6883,106206.0
2017-06-06 14:00:00,60.89,60.97,60.87,60.94,211444.0,46.6883,46.7496,46.673,46.7266,211444.0
2017-06-06 14:05:00,60.94,60.94,60.88,60.89,113285.0,46.7266,46.7266,46.6806,46.6883,113285.0
2017-06-06 14:10:00,60.88,60.91,60.87,60.88,107007.0,46.6806,46.7036,46.673,46.6806,107007.0
2017-06-06 14:15:00,60.88,60.92,60.85,60.9,128629.0,46.6806,46.7113,46.6576,46.696,128629.0
2017-06-06 14:20:00,60.9,60.95,60.9,60.92,107531.0,46.696,46.7343,46.696,46.7113,107531.0
2017-06-06 14:25:00,60.92,60.98,60.91,60.96,75527.0,46.7113,46.7573,46.7036,46.742,75527.0
2017-06-06 14:30:00,60.96,61.11,60.94,61.1,97701.0,46.742,46.857,46.7266,46.8493,97701.0
2017-06-06 14:35:00,61.1,61.16,61.04,61.05,116191.0,46.8493,46.8953,46.8033,46.811,116191.0
2017-06-06 14:40:00,61.05,61.12,61.04,61.12,99626.0,46.811,46.8647,46.8033,46.8647,99626.0
2017-06-06 14:45:00,61.11,61.15,61.1,61.14,88466.0,46.857,46.8877,46.8493,46.88,88466.0
2017-06-06 14:50:00,61.14,61.17,61.13,61.15,82223.0,46.88,46.903,46.8723,46.8877,82223.0
2017-06-06 14:55:00,61.15,61.17,61.08,61.08,95349.0,46.8877,46.903,46.834,46.834,95349.0
2017-06-06 15:00:00,61.08,61.13,61.07,61.11,70308.0,46.834,46.8723,46.8263,46.857,70308.0
2017-06-06 15:05:00,61.11,61.14,61.08,61.12,85353.0,46.857,46.88,46.834,46.8647,85353.0
2017-06-06 15:10:00,61.11,61.11,61.01,61.07,121966.0,46.857,46.857,46.7803,46.8263,121966.0
2017-06-06 15:15:00,61.06,61.07,61.0,61.04,76524.0,46.8187,46.8263,46.7726,46.8033,76524.0
2017-06-06 15:20:00,61.04,61.09,61.04,61.08,115350.0,46.8033,46.8417,46.8033,46.834,115350.0
2017-06-06 15:25:00,61.08,61.15,61.07,61.11,130216.0,46.834,46.8877,46.8263,46.857,130216.0
2017-06-06 15:30:00,61.1,61.13,61.04,61.07,151151.0,46.8493,46.8723,46.8033,46.8263,151151.0
2017-06-06 15:35:00,61.07,61.1,61.03,61.05,158568.0,46.8263,46.8493,46.7957,46.811,158568.0
2017-06-06 15:40:00,61.05,61.08,61.01,61.02,127252.0,46.811,46.834,46.7803,46.788,127252.0
2017-06-06 15:45:00,61.02,61.04,60.96,60.97,168352.0,46.788,46.8033,46.742,46.7496,168352.0
2017-06-06 15:50:00,60.97,61.04,60.97,61.0,293611.0,46.7496,46.8033,46.7496,46.7726,293611.0
2017-06-06 15:55:00,60.99,61.06,60.96,61.02,543388.0,46.765,46.8187,46.742,46.788,543388.0
2017-06-07 09:30:00,61.21,61.25,61.1,61.14,327475.0,46.9337,46.9643,46.8493,46.88,327475.0
2017-06-07 09:35:00,61.14,61.35,61.12,61.3,342282.0,46.88,47.041,46.8647,47.0027,342282.0
2017-06-07 09:40:00,61.31,61.43,61.23,61.26,247934.0,47.0103,47.1024,46.949,46.972,247934.0
2017-06-07 09:45:00,61.27,61.36,61.21,61.35,191525.0,46.9797,47.0487,46.9337,47.041,191525.0
2017-06-07 09:50:00,61.34,61.47,61.26,61.44,211742.0,47.0333,47.133,46.972,47.11,211742.0
2017-06-07 09:55:00,61.43,61.45,61.36,61.39,184539.0,47.1024,47.1177,47.0487,47.0717,184539.0
2017-06-07 10:00:00,61.39,61.54,61.39,61.45,201709.0,47.0717,47.1867,47.0717,47.1177,201709.0
2017-06-07 10:05:00,61.45,61.55,61.42,61.46,236443.0,47.1177,47.1944,47.0947,47.1254,236443.0
2017-06-07 10:10:00,61.46,61.58,61.45,61.57,153935.0,47.1254,47.2174,47.1177,47.2097,153935.0
2017-06-07 10:15:00,61.57,61.67,61.53,61.62,260673.0,47.2097,47.2864,47.179,47.248,260673.0
2017-06-07 10:20:00,61.62,61.63,61.5,61.54,242792.0,47.248,47.2557,47.156,47.1867,242792.0
2017-06-07 10:25:00,61.54,61.58,61.51,61.56,130094.0,47.1867,47.2174,47.1637,47.202,130094.0
2017-06-07 10:30:00,61.57,61.57,61.3,61.46,234852.0,47.2097,47.2097,47.0027,47.1254,234852.0
2017-06-07 10:35:00,61.45,61.46,61.34,61.38,122711.0,47.1177,47.1254,47.0333,47.064,122711.0
2017-06-07 10:40:00,61.38,61.43,61.32,61.41,155729.0,47.064,47.1024,47.018,47.087,155729.0
2017-06-07 10:45:00,61.41,61.59,61.37,61.59,362320.0,47.087,47.225,47.0564,47.225,362320.0
2017-06-07 10:50:00,61.59,61.62,61.53,61.56,141538.0,47.225,47.248,47.179,47.202,141538.0
2017-06-07 10:55:00,61.56,61.73,61.55,61.7,196665.0,47.202,47.3324,47.1944,47.3094,196665.0
2017-06-07 11:00:00,61.7,61.74,61.64,61.7,255041.0,47.3094,47.3401,47.2634,47.3094,255041.0
2017-06-07 11:05:00,61.7,61.71,61.6,61.64,143210.0,47.3094,47.3171,47.2327,47.2634,143210.0
2017-06-07 11:10:00,61.63,61.72,61.56,61.72,174111.0,47.2557,47.3247,47.202,47.3247,174111.0
2017-06-07 11:15:00,61.72,61.78,61.7,61.75,131307.0,47.3247,47.3707,47.3094,47.3477,131307.0
2017-06-07 11:20:00,61.74,61.8,61.72,61.73,115528.0,47.3401,47.3861,47.3247,47.3324,115528.0
2017-06-07 11:25:00,61.72,61.73,61.6,61.6,112453.0,47.3247,47.3324,47.2327,47.2327,112453.0
2017-06-07 11:30:00,61.6,61.69,61.58,61.67,164439.0,47.2327,47.3017,47.2174,47.2864,164439.0
2017-06-07 11:35:00,61.67,61.74,61.64,61.74,204490.0,47.2864,47.3401,47.2634,47.3401,204490.0
2017-06-07 11:40:00,61.74,61.8,61.73,61.79,136435.0,47.3401,47.3861,47.3324,47.3784,136435.0
2017-06-07 11:45:00,61.79,61.82,61.73,61.8,83311.0,47.3784,47.4014,47.3324,47.3861,83311.0
2017-06-07 11:50:00,61.8,61.9,61.79,61.86,293042.0,47.3861,47.4627,47.3784,47.4321,293042.0
2017-06-07 11:55:00,61.86,61.93,61.83,61.92,101309.0,47.4321,47.4857,47.4091,47.4781,101309.0
2017-06-07 12:00:00,61.92,61.98,61.87,61.98,180881.0,47.4781,47.5241,47.4397,47.5241,180881.0
2017-06-07 12:05:00,61.98,62.13,61.97,62.07,490881.0,47.5241,47.6391,47.5164,47.5931,490881.0
2017-06-07 12:10:00,62.07,62.12,62.04,62.1,208211.0,47.5931,47.6314,47.5701,47.6161,208211.0
2017-06-07 12:15:00,62.1,62.16,62.09,62.16,160168.0,47.6161,47.6621,47.6084,47.6621,160168.0
2017-06-07 12:20:00,62.16,62.23,62.14,62.17,205002.0,47.6621,47.7158,47.6468,47.6698,205002.0
2017-06-07 12:25:00,62.17,62.21,62.11,62.13,270591.0,47.6698,47.7004,47.6238,47.6391,270591.0
2017-06-07 12:30:00,62.13,62.14,62.08,62.1,145780.0,47.6391,47.6468,47.6008,47.6161,145780.0
2017-06-07 12:35:00,62.1,62.14,62.09,62.1,121096.0,47.6161,47.6468,47.6084,47.6161,121096.0
2017-06-07 12:40:00,62.1,62.11,62.0,62.0,177992.0,47.6161,47.6238,47.5394,47.5394,177992.0
2017-06-07 12:45:00,62.01,62.02,61.86,61.89,228019.0,47.5471,47.5547,47.4321,47.4551,228019.0
2017-06-07 12:50:00,61.88,61.89,61.78,61.86,177008.0,47.4474,47.4551,47.3707,47.4321,177008.0
2017-06-07 12:55:00,61.85,61.93,61.84,61.91,155976.0,47.4244,47.4857,47.4167,47.4704,155976.0
2017-06-07 13:00:00,61.92,62.02,61.9,62.01,100526.0,47.4781,47.5547,47.4627,47.5471,100526.0
2017-06-07 13:05:00,62.0,62.03,61.98,61.99,110242.0,47.5394,47.5624,47.5241,47.5317,110242.0
2017-06-07 13:10:00,61.99,62.04,61.98,62.01,110639.0,47.5317,47.5701,47.5241,47.5471,110639.0
2017-06-07 13:15:00,62.01,62.03,61.96,61.99,90969.0,47.5471,47.5624,47.5087,47.5317,90969.0
2017-06-07 13:20:00,62.0,62.08,61.96,62.08,127407.0,47.5394,47.6008,47.5087,47.6008,127407.0
2017-06-07 13:25:00,62.09,62.13,62.04,62.06,88935.0,47.6084,47.6391,47.5701,47.5854,88935.0
2017-06-07 13:30:00,62.07,62.09,62.01,62.03,95312.0,47.5931,47.6084,47.5471,47.5624,95312.0
2017-06-07 13:35:00,62.03,62.08,62.01,62.04,66116.0,47.5624,47.6008,47.5471,47.5701,66116.0
2017-06-07 13:40:00,62.04,62.07,61.99,62.0,110917.0,47.5701,47.5931,47.5317,47.5394,110917.0
2017-06-07 13:45:00,62.0,62.02,61.96,62.01,152348.0,47.5394,47.5547,47.5087,47.5471,152348.0
2017-06-07 13:50:00,62.01,62.05,61.97,62.04,93843.0,47.5471,47.5778,47.5164,47.5701,93843.0
2017-06-07 13:55:00,62.04,62.15,62.03,62.08,103356.0,47.5701,47.6544,47.5624,47.6008,103356.0
2017-06-07 14:00:00,62.09,62.19,62.08,62.16,130568.0,47.6084,47.6851,47.6008,47.6621,130568.0
2017-06-07 14:05:00,62.16,62.22,62.13,62.15,168959.0,47.6621,47.7081,47.6391,47.6544,168959.0
2017-06-07 14:10:00,62.13,62.16,62.07,62.08,190739.0,47.6391,47.6621,47.5931,47.6008,190739.0
2017-06-07 14:15:00,62.08,62.08,61.95,61.98,254960.0,47.6008,47.6008,47.5011,47.5241,254960.0
2017-06-07 14:20:00,61.98,61.98,61.89,61.93,130984.0,47.5241,47.5241,47.4551,47.4857,130984.0
2017-06-07 14:25:00,61.92,61.95,61.85,61.9,112052.0,47.4781,47.5011,47.4244,47.4627,112052.0
2017-06-07 14:30:00,61.9,61.91,61.85,61.86,191966.0,47.4627,47.4704,47.4244,47.4321,191966.0
2017-06-07 14:35:00,61.86,61.86,61.81,61.85,100199.0,47.4321,47.4321,47.3937,47.4244,100199.0
2017-06-07 14:40:00,61.85,61.85,61.78,61.84,122638.0,47.4244,47.4244,47.3707,47.4167,122638.0
2017-06-07 14:45:00,61.84,61.91,61.82,61.9,192902.0,47.4167,47.4704,47.4014,47.4627,192902.0
2017-06-07 14:50:00,61.89,61.91,61.85,61.9,146437.0,47.4551,47.4704,47.4244,47.4627,146437.0
2017-06-07 14:55:00,61.9,61.91,61.84,61.87,129604.0,47.4627,47.4704,47.4167,47.4397,129604.0
2017-06-07 15:00:00,61.87,61.88,61.82,61.84,105102.0,47.4397,47.4474,47.4014,47.4167,105102.0
2017-06-07 15:05:00,61.84,61.89,61.81,61.82,159679.0,47.4167,47.4551,47.3937,47.4014,159679.0
2017-06-07 15:10:00,61.81,61.82,61.77,61.81,203434.0,47.3937,47.4014,47.3631,47.3937,203434.0
2017-06-07 15:15:00,61.82,61.92,61.81,61.89,135493.0,47.4014,47.4781,47.3937,47.4551,135493.0
2017-06-07 15:20:00,61.9,61.94,61.89,61.94,126341.0,47.4627,47.4934,47.4551,47.4934,126341.0
2017-06-07 15:25:00,61.93,62.04,61.93,62.02,160043.0,47.4857,47.5701,47.4857,47.5547,160043.0
2017-06-07 15:30:00,62.02,62.04,61.98,61.99,183542.0,47.5547,47.5701,47.5241,47.5317,183542.0
2017-06-07 15:35:00,61.99,62.03,61.96,61.97,157314.0,47.5317,47.5624,47.5087,47.5164,157314.0
2017-06-07 15:40:00,61.97,62.03,61.95,62.02,227278.0,47.5164,47.5624,47.5011,47.5547,227278.0
2017-06-07 15:45:00,62.02,62.07,62.0,62.02,251381.0,47.5547,47.5931,47.5394,47.5547,251381.0
2017-06-07 15:50:00,62.03,62.05,61.95,62.0,318378.0,47.5624,47.5778,47.5011,47.5394,318378.0
2017-06-07 15:55:00,62.0,62.0,61.88,61.9,594065.0,47.5394,47.5394,47.4474,47.4627,594065.0
2017-06-08 09:30:00,61.77,61.97,61.72,61.84,450921.0,47.3631,47.5164,47.3247,47.4167,450921.0
2017-06-08 09:35:00,61.83,62.16,61.82,62.16,229072.0,47.4091,47.6621,47.4014,47.6621,229072.0
2017-06-08 09:40:00,62.15,62.58,62.14,62.55,450885.0,47.6544,47.9841,47.6468,47.9611,450885.0
2017-06-08 09:45:00,62.55,62.74,62.51,62.71,553366.0,47.9611,48.1068,47.9305,48.0838,553366.0
2017-06-08 09:50:00,62.71,62.86,62.58,62.84,599347.0,48.0838,48.1988,47.9841,48.1835,599347.0
2017-06-08 09:55:00,62.84,63.07,62.83,62.94,1029001.0,48.1835,48.3599,48.1758,48.2602,1029001.0
2017-06-08 10:00:00,62.95,63.06,62.79,62.8,618903.0,48.2678,48.3522,48.1452,48.1528,618903.0
2017-06-08 10:05:00,62.79,62.89,62.76,62.79,369359.0,48.1452,48.2218,48.1222,48.1452,369359.0
2017-06-08 10:10:00,62.78,62.82,62.62,62.8,458272.0,48.1375,48.1682,48.0148,48.1528,458272.0
2017-06-08 10:15:00,62.79,62.97,62.76,62.85,244229.0,48.1452,48.2832,48.1222,48.1912,244229.0
2017-06-08 10:20:00,62.85,62.91,62.76,62.88,256460.0,48.1912,48.2372,48.1222,48.2142,256460.0
2017-06-08 10:25:00,62.88,62.91,62.64,62.68,330515.0,48.2142,48.2372,48.0301,48.0608,330515.0
2017-06-08 10:30:00,62.67,62.84,62.65,62.78,192170.0,48.0531,48.1835,48.0378,48.1375,192170.0
2017-06-08 10:35:00,62.79,62.8,62.56,62.7,284761.0,48.1452,48.1528,47.9688,48.0761,284761.0
2017-06-08 10:40:00,62.7,62.77,62.6,62.62,162605.0,48.0761,48.1298,47.9995,48.0148,162605.0
2017-06-08 10:45:00,62.62,62.69,62.58,62.58,193199.0,48.0148,48.0685,47.9841,47.9841,193199.0
2017-06-08 10:50:00,62.58,62.61,62.55,62.59,220204.0,47.9841,48.0071,47.9611,47.9918,220204.0
2017-06-08 10:55:00,62.58,62.6,62.55,62.57,125383.0,47.9841,47.9995,47.9611,47.9765,125383.0
2017-06-08 11:00:00,62.58,62.66,62.56,62.66,261213.0,47.9841,48.0455,47.9688,48.0455,261213.0
2017-06-08 11:05:00,62.65,62.69,62.6,62.66,217960.0,48.0378,48.0685,47.9995,48.0455,217960.0
2017-06-08 11:10:00,62.66,62.73,62.6,62.68,229321.0,48.0455,48.0992,47.9995,48.0608,229321.0
2017-06-08 11:15:00,62.69,62.85,62.67,62.85,395765.0,48.0685,48.1912,48.0531,48.1912,395765.0
2017-06-08 11:20:00,62.85,62.99,62.84,62.94,388201.0,48.1912,48.2985,48.1835,48.2602,388201.0
2017-06-08 11:25:00,62.95,63.01,62.89,62.96,447643.0,48.2678,48.3138,48.2218,48.2755,447643.0
2017-06-08 11:30:00,62.96,63.07,62.95,63.03,286686.0,48.2755,48.3599,48.2678,48.3292,286686.0
2017-06-08 11:35:00,63.03,63.17,63.03,63.08,383540.0,48.3292,48.4365,48.3292,48.3675,383540.0
2017-06-08 11:40:00,63.08,63.14,63.04,63.06,174105.0,48.3675,48.4135,48.3368,48.3522,174105.0
2017-06-08 11:45:00,63.06,63.07,62.98,63.0,185808.0,48.3522,48.3599,48.2908,48.3062,185808.0
2017-06-08 11:50:00,63.01,63.11,62.99,63.04,209296.0,48.3138,48.3905,48.2985,48.3368,209296.0
2017-06-08 11:55:00,63.04,63.1,62.97,63.1,250426.0,48.3368,48.3829,48.2832,48.3829,250426.0
2017-06-08 12:00:00,63.1,63.19,63.1,63.18,133551.0,48.3829,48.4519,48.3829,48.4442,133551.0
2017-06-08 12:05:00,63.17,63.23,63.15,63.22,159338.0,48.4365,48.4825,48.4212,48.4749,159338.0
2017-06-08 12:10:00,63.23,63.34,63.22,63.29,249290.0,48.4825,48.5669,48.4749,48.5285,249290.0
2017-06-08 12:15:00,63.29,63.4,63.29,63.36,289435.0,48.5285,48.6129,48.5285,48.5822,289435.0
2017-06-08 12:20:00,63.36,63.41,63.3,63.37,241920.0,48.5822,48.6206,48.5362,48.5899,241920.0
2017-06-08 12:25:00,63.36,63.42,63.33,63.33,195436.0,48.5822,48.6282,48.5592,48.5592,195436.0
2017-06-08 12:30:00,63.33,63.39,63.31,63.34,154553.0,48.5592,48.6052,48.5439,48.5669,154553.0
2017-06-08 12:35:00,63.35,63.43,63.35,63.41,183810.0,48.5745,48.6359,48.5745,48.6206,183810.0
2017-06-08 12:40:00,63.42,63.44,63.36,63.38,156618.0,48.6282,48.6436,48.5822,48.5975,156618.0
2017-06-08 12:45:00,63.38,63.45,63.38,63.45,185748.0,48.5975,48.6512,48.5975,48.6512,185748.0
2017-06-08 12:50:00,63.45,63.52,63.43,63.52,288793.0,48.6512,48.7049,48.6359,48.7049,288793.0
2017-06-08 12:55:00,63.52,63.58,63.49,63.58,174190.0,48.7049,48.7509,48.6819,48.7509,174190.0
2017-06-08 13:00:00,63.57,63.59,63.49,63.54,190456.0,48.7432,48.7586,48.6819,48.7202,190456.0
2017-06-08 13:05:00,63.54,63.56,63.5,63.53,150401.0,48.7202,48.7356,48.6896,48.7126,150401.0
2017-06-08 13:10:00,63.53,63.55,63.47,63.48,216707.0,48.7126,48.7279,48.6666,48.6742,216707.0
2017-06-08 13:15:00,63.49,63.55,63.49,63.52,176806.0,48.6819,48.7279,48.6819,48.7049,176806.0
2017-06-08 13:20:00,63.52,63.64,63.51,63.61,220883.0,48.7049,48.7969,48.6972,48.7739,220883.0
2017-06-08 13:25:00,63.62,63.65,63.49,63.5,240591.0,48.7816,48.8046,48.6819,48.6896,240591.0
2017-06-08 13:30:00,63.5,63.57,63.47,63.55,149776.0,48.6896,48.7432,48.6666,48.7279,149776.0
2017-06-08 13:35:00,63.54,63.62,63.54,63.56,104699.0,48.7202,48.7816,48.7202,48.7356,104699.0
2017-06-08 13:40:00,63.57,63.58,63.49,63.52,242804.0,48.7432,48.7509,48.6819,48.7049,242804.0
2017-06-08 13:45:00,63.52,63.65,63.51,63.62,212729.0,48.7049,48.8046,48.6972,48.7816,212729.0
2017-06-08 13:50:00,63.62,63.62,63.57,63.58,258568.0,48.7816,48.7816,48.7432,48.7509,258568.0
2017-06-08 13:55:00,63.58,63.72,63.56,63.72,176223.0,48.7509,48.8582,48.7356,48.8582,176223.0
2017-06-08 14:00:00,63.73,63.75,63.64,63.71,516693.0,48.8659,48.8813,48.7969,48.8506,516693.0
2017-06-08 14:05:00,63.72,63.77,63.71,63.77,282762.0,48.8582,48.8966,48.8506,48.8966,282762.0
2017-06-08 14:10:00,63.77,63.82,63.73,63.78,348021.0,48.8966,48.9349,48.8659,48.9043,348021.0
2017-06-08 14:15:00,63.78,63.78,63.66,63.67,183950.0,48.9043,48.9043,48.8122,48.8199,183950.0
2017-06-08 14:20:00,63.67,63.68,63.53,63.56,263806.0,48.8199,48.8276,48.7126,48.7356,263806.0
2017-06-08 14:25:00,63.56,63.57,63.44,63.49,267352.0,48.7356,48.7432,48.6436,48.6819,267352.0
2017-06-08 14:30:00,63.49,63.56,63.48,63.52,266941.0,48.6819,48.7356,48.6742,48.7049,266941.0
2017-06-08 14:35:00,63.52,63.54,63.49,63.54,242862.0,48.7049,48.7202,48.6819,48.7202,242862.0
2017-06-08 14:40:00,63.54,63.57,63.49,63.57,182020.0,48.7202,48.7432,48.6819,48.7432,182020.0
2017-06-08 14:45:00,63.57,63.58,63.3,63.3,399285.0,48.7432,48.7509,48.5362,48.5362,399285.0
2017-06-08 14:50:00,63.3,63.41,63.3,63.34,185958.0,48.5362,48.6206,48.5362,48.5669,185958.0
2017-06-08 14:55:00,63.34,63.47,63.31,63.47,186484.0,48.5669,48.6666,48.5439,48.6666,186484.0
2017-06-08 15:00:00,63.47,63.57,63.45,63.47,353054.0,48.6666,48.7432,48.6512,48.6666,353054.0
2017-06-08 15:05:00,63.47,63.48,63.37,63.39,168318.0,48.6666,48.6742,48.5899,48.6052,168318.0
2017-06-08 15:10:00,63.39,63.4,63.26,63.28,193544.0,48.6052,48.6129,48.5055,48.5209,193544.0
2017-06-08 15:15:00,63.28,63.34,63.25,63.33,196913.0,48.5209,48.5669,48.4979,48.5592,196913.0
2017-06-08 15:20:00,63.33,63.42,63.31,63.41,156514.0,48.5592,48.6282,48.5439,48.6206,156514.0
2017-06-08 15:25:00,63.41,63.5,63.41,63.48,179863.0,48.6206,48.6896,48.6206,48.6742,179863.0
2017-06-08 15:30:00,63.48,63.49,63.43,63.44,299276.0,48.6742,48.6819,48.6359,48.6436,299276.0
2017-06-08 15:35:00,63.44,63.48,63.36,63.37,246331.0,48.6436,48.6742,48.5822,48.5899,246331.0
2017-06-08 15:40:00,63.36,63.38,63.29,63.36,275529.0,48.5822,48.5975,48.5285,48.5822,275529.0
2017-06-08 15:45:00,63.35,63.42,63.33,63.38,382563.0,48.5745,48.6282,48.5592,48.5975,382563.0
2017-06-08 15:50:00,63.39,63.41,63.31,63.31,553664.0,48.6052,48.6206,48.5439,48.5439,553664.0
2017-06-08 15:55:00,63.32,63.34,63.2,63.22,1100722.0,48.5515,48.5669,48.4595,48.4749,1100722.0
2017-06-09 09:30:00,63.84,64.17,63.82,64.12,1080178.0,48.9503,49.2033,48.9349,49.165,1080178.0
2017-06-09 09:35:00,64.12,64.32,64.08,64.27,688178.0,49.165,49.3183,49.1343,49.28,688178.0
2017-06-09 09:40:00,64.28,64.29,64.11,64.21,491038.0,49.2876,49.2953,49.1573,49.234,491038.0
2017-06-09 09:45:00,64.21,64.3,64.12,64.23,504121.0,49.234,49.303,49.165,49.2493,504121.0
2017-06-09 09:50:00,64.23,64.29,64.12,64.23,555811.0,49.2493,49.2953,49.165,49.2493,555811.0
2017-06-09 09:55:00,64.23,64.39,64.08,64.17,919909.0,49.2493,49.372,49.1343,49.2033,919909.0
2017-06-09 10:00:00,64.17,64.24,64.1,64.12,370372.0,49.2033,49.257,49.1496,49.165,370372.0
2017-06-09 10:05:00,64.12,64.3,64.04,64.28,462483.0,49.165,49.303,49.1036,49.2876,462483.0
2017-06-09 10:10:00,64.28,64.34,64.18,64.28,434021.0,49.2876,49.3336,49.211,49.2876,434021.0
2017-06-09 10:15:00,64.27,64.38,64.26,64.28,454171.0,49.28,49.3643,49.2723,49.2876,454171.0
2017-06-09 10:20:00,64.29,64.43,64.24,64.43,298732.0,49.2953,49.4027,49.257,49.4027,298732.0
2017-06-09 10:25:00,64.42,64.56,64.4,64.52,404018.0,49.395,49.5023,49.3796,49.4717,404018.0
2017-06-09 10:30:00,64.52,64.65,64.51,64.6,495606.0,49.4717,49.5713,49.464,49.533,495606.0
2017-06-09 10:35:00,64.59,64.68,64.58,64.64,570082.0,49.5253,49.5943,49.5177,49.5637,570082.0
2017-06-09 10:40:00,64.64,64.65,64.51,64.56,432175.0,49.5637,49.5713,49.464,49.5023,432175.0
2017-06-09 10:45:00,64.56,64.65,64.53,64.65,292848.0,49.5023,49.5713,49.4793,49.5713,292848.0
2017-06-09 10:50:00,64.65,64.68,64.46,64.47,337155.0,49.5713,49.5943,49.4257,49.4333,337155.0
2017-06-09 10:55:00,64.46,64.54,64.41,64.53,307293.0,49.4257,49.487,49.3873,49.4793,307293.0
2017-06-09 11:00:00,64.52,64.64,64.49,64.63,325623.0,49.4717,49.5637,49.4487,49.556,325623.0
2017-06-09 11:05:00,64.63,64.69,64.57,64.68,322236.0,49.556,49.602,49.51,49.5943,322236.0
2017-06-09 11:10:00,64.67,64.73,64.55,64.56,265646.0,49.5867,49.6327,49.4947,49.5023,265646.0
2017-06-09 11:15:00,64.57,64.66,64.52,64.53,191486.0,49.51,49.579,49.4717,49.4793,191486.0
2017-06-09 11:20:00,64.53,64.61,64.52,64.58,293447.0,49.4793,49.5407,49.4717,49.5177,293447.0
2017-06-09 11:25:00,64.57,64.62,64.48,64.59,155853.0,49.51,49.5483,49.441,49.5253,155853.0
2017-06-09 11:30:00,64.6,64.63,64.53,64.58,257403.0,49.533,49.556,49.4793,49.5177,257403.0
2017-06-09 11:35:00,64.58,64.59,64.47,64.48,200825.0,49.5177,49.5253,49.4333,49.441,200825.0
2017-06-09 11:40:00,64.48,64.48,64.41,64.46,162435.0,49.441,49.441,49.3873,49.4257,162435.0
2017-06-09 11:45:00,64.47,64.56,64.44,64.44,189010.0,49.4333,49.5023,49.4103,49.4103,189010.0
2017-06-09 11:50:00,64.45,64.48,64.34,64.37,283174.0,49.418,49.441,49.3336,49.3566,283174.0
2017-06-09 11:55:00,64.38,64.39,64.28,64.31,182454.0,49.3643,49.372,49.2876,49.3106,182454.0
2017-06-09 12:00:00,64.31,64.38,64.29,64.35,209376.0,49.3106,49.3643,49.2953,49.3413,209376.0
2017-06-09 12:05:00,64.35,64.46,64.34,64.41,180869.0,49.3413,49.4257,49.3336,49.3873,180869.0
2017-06-09 12:10:00,64.42,64.52,64.41,64.51,178886.0,49.395,49.4717,49.3873,49.464,178886.0
2017-06-09 12:15:00,64.51,64.53,64.43,64.45,185278.0,49.464,49.4793,49.4027,49.418,185278.0
2017-06-09 12:20:00,64.45,64.46,64.28,64.29,127931.0,49.418,49.4257,49.2876,49.2953,127931.0
2017-06-09 12:25:00,64.29,64.32,64.2,64.29,224892.0,49.2953,49.3183,49.2263,49.2953,224892.0
2017-06-09 12:30:00,64.29,64.39,64.27,64.36,175157.0,49.2953,49.372,49.28,49.349,175157.0
2017-06-09 12:35:00,64.36,64.36,64.21,64.31,187141.0,49.349,49.349,49.234,49.3106,187141.0
2017-06-09 12:40:00,64.3,64.32,64.21,64.24,122209.0,49.303,49.3183,49.234,49.257,122209.0
2017-06-09 12:45:00,64.24,64.43,64.24,64.38,135384.0,49.257,49.4027,49.257,49.3643,135384.0
2017-06-09 12:50:00,64.38,64.47,64.35,64.45,118904.0,49.3643,49.4333,49.3413,49.418,118904.0
2017-06-09 12:55:00,64.45,64.51,64.45,64.5,100728.0,49.418,49.464,49.418,49.4563,100728.0
2017-06-09 13:00:00,64.5,64.63,64.48,64.63,334418.0,49.4563,49.556,49.441,49.556,334418.0
2017-06-09 13:05:00,64.62,64.67,64.58,64.64,249768.0,49.5483,49.5867,49.5177,49.5637,249768.0
2017-06-09 13:10:00,64.64,64.67,64.51,64.6,195543.0,49.5637,49.5867,49.464,49.533,195543.0
2017-06-09 13:15:00,64.59,64.6,64.5,64.56,235426.0,49.5253,49.533,49.4563,49.5023,235426.0
2017-06-09 13:20:00,64.56,64.6,64.49,64.59,170666.0,49.5023,49.533,49.4487,49.5253,170666.0
2017-06-09 13:25:00,64.59,64.6,64.53,64.59,179125.0,49.5253,49.533,49.4793,49.5253,179125.0
2017-06-09 13:30:00,64.59,64.67,64.56,64.61,235956.0,49.5253,49.5867,49.5023,49.5407,235956.0
2017-06-09 13:35:00,64.6,64.67,64.56,64.63,209617.0,49.533,49.5867,49.5023,49.556,209617.0
2017-06-09 13:40:00,64.62,64.63,64.52,64.58,355577.0,49.5483,49.556,49.4717,49.5177,355577.0
2017-06-09 13:45:00,64.58,64.59,64.42,64.44,262414.0,49.5177,49.5253,49.395,49.4103,262414.0
2017-06-09 13:50:00,64.45,64.45,64.2,64.23,281268.0,49.418,49.418,49.2263,49.2493,281268.0
2017-06-09 13:55:00,64.22,64.31,64.16,64.16,251431.0,49.2416,49.3106,49.1956,49.1956,251431.0
2017-06-09 14:00:00,64.17,64.28,64.15,64.25,309372.0,49.2033,49.2876,49.188,49.2646,309372.0
2017-06-09 14:05:00,64.25,64.3,64.24,64.26,156925.0,49.2646,49.303,49.257,49.2723,156925.0
2017-06-09 14:10:00,64.25,64.37,64.24,64.34,237928.0,49.2646,49.3566,49.257,49.3336,237928.0
2017-06-09 14:15:00,64.34,64.41,64.26,64.27,152424.0,49.3336,49.3873,49.2723,49.28,152424.0
2017-06-09 14:20:00,64.27,64.36,64.26,64.29,350320.0,49.28,49.349,49.2723,49.2953,350320.0
2017-06-09 14:25:00,64.29,64.37,64.25,64.35,188995.0,49.2953,49.3566,49.2646,49.3413,188995.0
2017-06-09 14:30:00,64.34,64.37,64.21,64.22,274344.0,49.3336,49.3566,49.234,49.2416,274344.0
2017-06-09 14:35:00,64.22,64.26,63.51,64.08,928664.0,49.2416,49.2723,48.6972,49.1343,928664.0
2017-06-09 14:40:00,64.08,64.12,63.96,63.99,293118.0,49.1343,49.165,49.0423,49.0653,293118.0
2017-06-09 14:45:00,63.98,64.08,63.92,63.98,440732.0,49.0576,49.1343,49.0116,49.0576,440732.0
2017-06-09 14:50:00,63.99,64.05,63.74,63.92,388603.0,49.0653,49.1113,48.8736,49.0116,388603.0
2017-06-09 14:55:00,63.92,63.94,63.74,63.91,368653.0,49.0116,49.0269,48.8736,49.0039,368653.0
2017-06-09 15:00:00,63.92,64.14,63.89,64.06,309747.0,49.0116,49.1803,48.9886,49.1189,309747.0
2017-06-09 15:05:00,64.06,64.18,64.02,64.17,373827.0,49.1189,49.211,49.0883,49.2033,373827.0
2017-06-09 15:10:00,64.16,64.26,64.14,64.17,349918.0,49.1956,49.2723,49.1803,49.2033,349918.0
2017-06-09 15:15:00,64.17,64.31,64.14,64.29,528510.0,49.2033,49.3106,49.1803,49.2953,528510.0
2017-06-09 15:20:00,64.28,64.43,64.23,64.42,534428.0,49.2876,49.4027,49.2493,49.395,534428.0
2017-06-09 15:25:00,64.42,64.52,64.36,64.49,399273.0,49.395,49.4717,49.349,49.4487,399273.0
2017-06-09 15:30:00,64.5,64.5,64.25,64.29,437028.0,49.4563,49.4563,49.2646,49.2953,437028.0
2017-06-09 15:35:00,64.29,64.33,64.26,64.31,267119.0,49.2953,49.326,49.2723,49.3106,267119.0
2017-06-09 15:40:00,64.31,64.48,64.26,64.48,713887.0,49.3106,49.441,49.2723,49.441,713887.0
2017-06-09 15:45:00,64.48,64.68,64.47,64.67,794038.0,49.441,49.5943,49.4333,49.5867,794038.0
2017-06-09 15:50:00,64.68,64.73,64.62,64.72,678080.0,49.5943,49.6327,49.5483,49.625,678080.0
2017-06-09 15:55:00,64.72,64.74,64.45,64.45,1794011.0,49.625,49.6403,49.418,49.418,1794011.0
2017-06-12 09:30:00,64.51,65.4,64.37,65.07,1548136.0,49.464,50.1464,49.3566,49.8934,1548136.0
2017-06-12 09:35:00,65.08,65.23,64.84,65.09,753466.0,49.901,50.0161,49.717,49.9087,753466.0
2017-06-12 09:40:00,65.1,65.1,64.65,64.83,769522.0,49.9164,49.9164,49.5713,49.7094,769522.0
2017-06-12 09:45:00,64.84,64.89,64.67,64.78,455358.0,49.717,49.7554,49.5867,49.671,455358.0
2017-06-12 09:50:00,64.79,64.88,64.65,64.8,633112.0,49.6787,49.7477,49.5713,49.6864,633112.0
2017-06-12 09:55:00,64.81,65.0,64.79,64.91,526555.0,49.694,49.8397,49.6787,49.7707,526555.0
2017-06-12 10:00:00,64.91,64.98,64.83,64.88,560302.0,49.7707,49.8244,49.7094,49.7477,560302.0
2017-06-12 10:05:00,64.87,65.16,64.78,65.05,683532.0,49.74,49.9624,49.671,49.878,683532.0
2017-06-12 10:10:00,65.05,65.16,64.9,64.98,583477.0,49.878,49.9624,49.763,49.8244,583477.0
2017-06-12 10:15:00,64.95,65.03,64.87,65.02,341251.0,49.8014,49.8627,49.74,49.855,341251.0
2017-06-12 10:20:00,65.03,65.09,64.84,64.93,412288.0,49.8627,49.9087,49.717,49.786,412288.0
2017-06-12 10:25:00,64.94,64.94,64.74,64.82,277672.0,49.7937,49.7937,49.6403,49.7017,277672.0
2017-06-12 10:30:00,64.81,64.82,64.62,64.73,335051.0,49.694,49.7017,49.5483,49.6327,335051.0
2017-06-12 10:35:00,64.73,64.75,64.43,64.46,395631.0,49.6327,49.648,49.4027,49.4257,395631.0
2017-06-12 10:40:00,64.46,64.57,64.43,64.54,309070.0,49.4257,49.51,49.4027,49.487,309070.0
2017-06-12 10:45:00,64.55,64.65,64.49,64.59,225180.0,49.4947,49.5713,49.4487,49.5253,225180.0
2017-06-12 10:50:00,64.59,64.64,64.53,64.6,238916.0,49.5253,49.5637,49.4793,49.533,238916.0
2017-06-12 10:55:00,64.6,64.74,64.54,64.72,289647.0,49.533,49.6403,49.487,49.625,289647.0
2017-06-12 11:00:00,64.73,64.85,64.72,64.76,302283.0,49.6327,49.7247,49.625,49.6557,302283.0
2017-06-12 11:05:00,64.76,64.77,64.67,64.7,235087.0,49.6557,49.6634,49.5867,49.6097,235087.0
2017-06-12 11:10:00,64.7,64.8,64.69,64.73,398336.0,49.6097,49.6864,49.602,49.6327,398336.0
2017-06-12 11:15:00,64.73,64.74,64.55,64.58,316808.0,49.6327,49.6403,49.4947,49.5177,316808.0
2017-06-12 11:20:00,64.58,64.59,64.47,64.53,369087.0,49.5177,49.5253,49.4333,49.4793,369087.0
2017-06-12 11:25:00,64.52,64.57,64.37,64.41,431691.0,49.4717,49.51,49.3566,49.3873,431691.0
2017-06-12 11:30:00,64.42,64.48,64.31,64.32,207435.0,49.395,49.441,49.3106,49.3183,207435.0
2017-06-12 11:35:00,64.32,64.34,64.2,64.2,198742.0,49.3183,49.3336,49.2263,49.2263,198742.0
2017-06-12 11:40:00,64.21,64.21,64.07,64.09,349477.0,49.234,49.234,49.1266,49.142,349477.0
2017-06-12 11:45:00,64.09,64.24,64.07,64.23,440408.0,49.142,49.257,49.1266,49.2493,440408.0
2017-06-12 11:50:00,64.24,64.31,64.22,64.3,375459.0,49.257,49.3106,49.2416,49.303,375459.0
2017-06-12 11:55:00,64.3,64.42,64.29,64.4,292856.0,49.303,49.395,49.2953,49.3796,292856.0
2017-06-12 12:00:00,64.4,64.42,64.29,64.42,210204.0,49.3796,49.395,49.2953,49.395,210204.0
2017-06-12 12:05:00,64.42,64.45,64.39,64.42,168067.0,49.395,49.418,49.372,49.395,168067.0
2017-06-12 12:10:00,64.41,64.47,64.4,64.47,162899.0,49.3873,49.4333,49.3796,49.4333,162899.0
2017-06-12 12:15:00,64.47,64.5,64.41,64.5,192370.0,49.4333,49.4563,49.3873,49.4563,192370.0
2017-06-12 12:20:00,64.5,64.54,64.44,64.45,198480.0,49.4563,49.487,49.4103,49.418,198480.0
2017-06-12 12:25:00,64.45,64.46,64.39,64.42,180530.0,49.418,49.4257,49.372,49.395,180530.0
2017-06-12 12:30:00,64.42,64.48,64.4,64.43,114934.0,49.395,49.441,49.3796,49.4027,114934.0
2017-06-12 12:35:00,64.43,64.44,64.33,64.37,139977.0,49.4027,49.4103,49.326,49.3566,139977.0
2017-06-12 12:40:00,64.37,64.39,64.3,64.32,125762.0,49.3566,49.372,49.303,49.3183,125762.0
2017-06-12 12:45:00,64.31,64.42,64.31,64.42,535947.0,49.3106,49.395,49.3106,49.395,535947.0
2017-06-12 12:50:00,64.42,64.43,64.34,64.42,187327.0,49.395,49.4027,49.3336,49.395,187327.0
2017-06-12 12:55:00,64.42,64.43,64.28,64.3,197045.0,49.395,49.4027,49.2876,49.303,197045.0
2017-06-12 13:00:00,64.29,64.35,64.28,64.33,146323.0,49.2953,49.3413,49.2876,49.326,146323.0
2017-06-12 13:05:00,64.33,64.33,64.24,64.26,150015.0,49.326,49.326,49.257,49.2723,150015.0
2017-06-12 13:10:00,64.27,64.27,64.18,64.22,272512.0,49.28,49.28,49.211,49.2416,272512.0
2017-06-12 13:15:00,64.22,64.27,64.22,64.26,131042.0,49.2416,49.28,49.2416,49.2723,131042.0
2017-06-12 13:20:00,64.25,64.36,64.25,64.36,188785.0,49.2646,49.349,49.2646,49.349,188785.0
2017-06-12 13:25:00,64.36,64.37,64.32,64.34,126732.0,49.349,49.3566,49.3183,49.3336,126732.0
2017-06-12 13:30:00,64.33,64.4,64.32,64.34,178764.0,49.326,49.3796,49.3183,49.3336,178764.0
2017-06-12 13:35:00,64.33,64.35,64.3,64.32,172368.0,49.326,49.3413,49.303,49.3183,172368.0
2017-06-12 13:40:00,64.32,64.36,64.27,64.27,172766.0,49.3183,49.349,49.28,49.28,172766.0
2017-06-12 13:45:00,64.27,64.33,64.27,64.33,96720.0,49.28,49.326,49.28,49.326,96720.0
2017-06-12 13:50:00,64.32,64.35,64.28,64.32,165011.0,49.3183,49.3413,49.2876,49.3183,165011.0
2017-06-12 13:55:00,64.32,64.32,64.21,64.22,141649.0,49.3183,49.3183,49.234,49.2416,141649.0
2017-06-12 14:00:00,64.21,64.33,64.21,64.31,153807.0,49.234,49.326,49.234,49.3106,153807.0
2017-06-12 14:05:00,64.32,64.35,64.28,64.33,125375.0,49.3183,49.3413,49.2876,49.326,125375.0
2017-06-12 14:10:00,64.32,64.38,64.3,64.31,154180.0,49.3183,49.3643,49.303,49.3106,154180.0
2017-06-12 14:15:00,64.31,64.38,64.29,64.3,145802.0,49.3106,49.3643,49.2953,49.303,145802.0
2017-06-12 14:20:00,64.31,64.37,64.31,64.34,168217.0,49.3106,49.3566,49.3106,49.3336,168217.0
2017-06-12 14:25:00,64.34,64.38,64.26,64.28,142591.0,49.3336,49.3643,49.2723,49.2876,142591.0
2017-06-12 14:30:00,64.28,64.28,64.19,64.23,146869.0,49.2876,49.2876,49.2186,49.2493,146869.0
2017-06-12 14:35:00,64.23,64.3,64.22,64.27,144768.0,49.2493,49.303,49.2416,49.28,144768.0
2017-06-12 14:40:00,64.27,64.33,64.24,64.3,182703.0,49.28,49.326,49.257,49.303,182703.0
2017-06-12 14:45:00,64.3,64.36,64.29,64.36,158420.0,49.303,49.349,49.2953,49.349,158420.0
2017-06-12 14:50:00,64.36,64.37,64.3,64.32,171867.0,49.349,49.3566,49.303,49.3183,171867.0
2017-06-12 14:55:00,64.32,64.35,64.3,64.33,170063.0,49.3183,49.3413,49.303,49.326,170063.0
2017-06-12 15:00:00,64.34,64.36,64.25,64.25,172848.0,49.3336,49.349,49.2646,49.2646,172848.0
2017-06-12 15:05:00,64.26,64.34,64.25,64.28,182506.0,49.2723,49.3336,49.2646,49.2876,182506.0
2017-06-12 15:10:00,64.28,64.36,64.27,64.34,199211.0,49.2876,49.349,49.28,49.3336,199211.0
2017-06-12 15:15:00,64.34,64.4,64.24,64.26,324159.0,49.3336,49.3796,49.257,49.2723,324159.0
2017-06-12 15:20:00,64.27,64.34,64.24,64.33,214659.0,49.28,49.3336,49.257,49.326,214659.0
2017-06-12 15:25:00,64.33,64.34,64.22,64.23,169850.0,49.326,49.3336,49.2416,49.2493,169850.0
2017-06-12 15:30:00,64.23,64.31,64.23,64.29,210394.0,49.2493,49.3106,49.2493,49.2953,210394.0
2017-06-12 15:35:00,64.28,64.39,64.28,64.34,349104.0,49.2876,49.372,49.2876,49.3336,349104.0
2017-06-12 15:40:00,64.33,64.36,64.26,64.3,330160.0,49.326,49.349,49.2723,49.303,330160.0
2017-06-12 15:45:00,64.31,64.34,64.3,64.31,426885.0,49.3106,49.3336,49.303,49.3106,426885.0
2017-06-12 15:50:00,64.31,64.33,64.28,64.29,457109.0,49.3106,49.326,49.2876,49.2953,457109.0
2017-06-12 15:55:00,64.29,64.36,64.25,64.33,985340.0,49.2953,49.349,49.2646,49.326,985340.0
2017-06-13 09:30:00,64.88,65.26,64.86,65.21,842120.0,49.7477,50.0391,49.7324,50.0007,842120.0
2017-06-13 09:35:00,65.2,65.22,64.91,64.97,412932.0,49.9931,50.0084,49.7707,49.8167,412932.0
2017-06-13 09:40:00,64.96,64.99,64.77,64.85,269344.0,49.809,49.832,49.6634,49.7247,269344.0
2017-06-13 09:45:00,64.85,64.86,64.58,64.61,281068.0,49.7247,49.7324,49.5177,49.5407,281068.0
2017-06-13 09:50:00,64.61,64.72,64.51,64.71,286706.0,49.5407,49.625,49.464,49.6173,286706.0
2017-06-13 09:55:00,64.72,64.77,64.67,64.7,164675.0,49.625,49.6634,49.5867,49.6097,164675.0
2017-06-13 10:00:00,64.69,64.71,64.53,64.59,220119.0,49.602,49.6173,49.4793,49.5253,220119.0
2017-06-13 10:05:00,64.59,64.61,64.5,64.59,132104.0,49.5253,49.5407,49.4563,49.5253,132104.0
2017-06-13 10:10:00,64.58,64.67,64.5,64.52,523458.0,49.5177,49.5867,49.4563,49.4717,523458.0
2017-06-13 10:15:00,64.52,64.63,64.52,64.59,150295.0,49.4717,49.556,49.4717,49.5253,150295.0
2017-06-13 10:20:00,64.59,64.65,64.53,64.62,193631.0,49.5253,49.5713,49.4793,49.5483,193631.0
2017-06-13 10:25:00,64.61,64.65,64.59,64.61,152718.0,49.5407,49.5713,49.5253,49.5407,152718.0
2017-06-13 10:30:00,64.62,64.65,64.55,64.59,192260.0,49.5483,49.5713,49.4947,49.5253,192260.0
2017-06-13 10:35:00,64.6,64.69,64.58,64.68,173364.0,49.533,49.602,49.5177,49.5943,173364.0
2017-06-13 10:40:00,64.68,64.69,64.6,64.66,268983.0,49.5943,49.602,49.533,49.579,268983.0
2017-06-13 10:45:00,64.66,64.69,64.55,64.67,222545.0,49.579,49.602,49.4947,49.5867,222545.0
2017-06-13 10:50:00,64.67,64.67,64.5,64.54,138880.0,49.5867,49.5867,49.4563,49.487,138880.0
2017-06-13 10:55:00,64.54,64.65,64.5,64.51,194391.0,49.487,49.5713,49.4563,49.464,194391.0
2017-06-13 11:00:00,64.51,64.53,64.41,64.52,296569.0,49.464,49.4793,49.3873,49.4717,296569.0
2017-06-13 11:05:00,64.52,64.62,64.52,64.6,139552.0,49.4717,49.5483,49.4717,49.533,139552.0
2017-06-13 11:10:00,64.6,64.79,64.51,64.54,480991.0,49.533,49.6787,49.464,49.487,480991.0
2017-06-13 11:15:00,64.54,64.7,64.46,64.49,675863.0,49.487,49.6097,49.4257,49.4487,675863.0
2017-06-13 11:20:00,64.5,64.61,64.37,64.37,269161.0,49.4563,49.5407,49.3566,49.3566,269161.0
2017-06-13 11:25:00,64.38,64.55,64.33,64.48,184671.0,49.3643,49.4947,49.326,49.441,184671.0
2017-06-13 11:30:00,64.48,64.53,64.43,64.47,153531.0,49.441,49.4793,49.4027,49.4333,153531.0
2017-06-13 11:35:00,64.47,64.58,64.46,64.57,138948.0,49.4333,49.5177,49.4257,49.51,138948.0
2017-06-13 11:40:00,64.58,64.68,64.54,64.67,252403.0,49.5177,49.5943,49.487,49.5867,252403.0
2017-06-13 11:45:00,64.67,64.75,64.63,64.66,174039.0,49.5867,49.648,49.556,49.579,174039.0
2017-06-13 11:50:00,64.65,64.8,64.64,64.78,181643.0,49.5713,49.6864,49.5637,49.671,181643.0
2017-06-13 11:55:00,64.79,64.82,64.75,64.75,188128.0,49.6787,49.7017,49.648,49.648,188128.0
2017-06-13 12:00:00,64.76,64.78,64.7,64.7,156688.0,49.6557,49.671,49.6097,49.6097,156688.0
2017-06-13 12:05:00,64.71,64.79,64.7,64.73,185096.0,49.6173,49.6787,49.6097,49.6327,185096.0
2017-06-13 12:10:00,64.73,64.79,64.73,64.73,173454.0,49.6327,49.6787,49.6327,49.6327,173454.0
2017-06-13 12:15:00,64.73,64.78,64.67,64.7,90903.0,49.6327,49.671,49.5867,49.6097,90903.0
2017-06-13 12:20:00,64.71,64.72,64.61,64.67,111537.0,49.6173,49.625,49.5407,49.5867,111537.0
2017-06-13 12:25:00,64.66,64.71,64.62,64.71,148269.0,49.579,49.6173,49.5483,49.6173,148269.0
2017-06-13 12:30:00,64.7,64.79,64.7,64.76,152358.0,49.6097,49.6787,49.6097,49.6557,152358.0
2017-06-13 12:35:00,64.76,64.82,64.76,64.82,140557.0,49.6557,49.7017,49.6557,49.7017,140557.0
2017-06-13 12:40:00,64.82,64.87,64.79,64.85,165270.0,49.7017,49.74,49.6787,49.7247,165270.0
2017-06-13 12:45:00,64.85,64.94,64.83,64.92,174472.0,49.7247,49.7937,49.7094,49.7784,174472.0
2017-06-13 12:50:00,64.91,64.95,64.89,64.93,154485.0,49.7707,49.8014,49.7554,49.786,154485.0
2017-06-13 12:55:00,64.92,65.0,64.92,65.0,154600.0,49.7784,49.8397,49.7784,49.8397,154600.0
2017-06-13 13:00:00,65.0,65.0,64.9,64.98,180676.0,49.8397,49.8397,49.763,49.8244,180676.0
2017-06-13 13:05:00,64.98,65.0,64.94,64.96,97715.0,49.8244,49.8397,49.7937,49.809,97715.0
2017-06-13 13:10:00,64.97,65.0,64.95,64.96,72452.0,49.8167,49.8397,49.8014,49.809,72452.0
2017-06-13 13:15:00,64.95,64.96,64.88,64.92,151990.0,49.8014,49.809,49.7477,49.7784,151990.0
2017-06-13 13:20:00,64.92,64.94,64.88,64.9,63416.0,49.7784,49.7937,49.7477,49.763,63416.0
2017-06-13 13:25:00,64.89,64.96,64.87,64.9,78946.0,49.7554,49.809,49.74,49.763,78946.0
2017-06-13 13:30:00,64.9,64.92,64.85,64.87,94521.0,49.763,49.7784,49.7247,49.74,94521.0
2017-06-13 13:35:00,64.87,64.9,64.84,64.88,88203.0,49.74,49.763,49.717,49.7477,88203.0
2017-06-13 13:40:00,64.88,64.89,64.84,64.86,95201.0,49.7477,49.7554,49.717,49.7324,95201.0
2017-06-13 13:45:00,64.86,64.87,64.81,64.85,107781.0,49.7324,49.74,49.694,49.7247,107781.0
2017-06-13 13:50:00,64.84,64.87,64.8,64.81,124240.0,49.717,49.74,49.6864,49.694,124240.0
2017-06-13 13:55:00,64.8,64.83,64.78,64.79,99037.0,49.6864,49.7094,49.671,49.6787,99037.0
2017-06-13 14:00:00,64.79,64.84,64.78,64.81,89746.0,49.6787,49.717,49.671,49.694,89746.0
2017-06-13 14:05:00,64.82,64.88,64.78,64.87,131598.0,49.7017,49.7477,49.671,49.74,131598.0
2017-06-13 14:10:00,64.87,64.88,64.77,64.81,100708.0,49.74,49.7477,49.6634,49.694,100708.0
2017-06-13 14:15:00,64.81,64.83,64.76,64.8,133591.0,49.694,49.7094,49.6557,49.6864,133591.0
2017-06-13 14:20:00,64.79,64.81,64.64,64.66,424316.0,49.6787,49.694,49.5637,49.579,424316.0
2017-06-13 14:25:00,64.66,64.71,64.65,64.7,102080.0,49.579,49.6173,49.5713,49.6097,102080.0
2017-06-13 14:30:00,64.71,64.76,64.66,64.71,176559.0,49.6173,49.6557,49.579,49.6173,176559.0
2017-06-13 14:35:00,64.71,64.77,64.71,64.77,101927.0,49.6173,49.6634,49.6173,49.6634,101927.0
2017-06-13 14:40:00,64.76,64.8,64.74,64.78,109048.0,49.6557,49.6864,49.6403,49.671,109048.0
2017-06-13 14:45:00,64.78,64.79,64.7,64.71,87418.0,49.671,49.6787,49.6097,49.6173,87418.0
2017-06-13 14:50:00,64.71,64.73,64.68,64.68,113839.0,49.6173,49.6327,49.5943,49.5943,113839.0
2017-06-13 14:55:00,64.67,64.68,64.62,64.66,99992.0,49.5867,49.5943,49.5483,49.579,99992.0
2017-06-13 15:00:00,64.65,64.68,64.63,64.63,98752.0,49.5713,49.5943,49.556,49.556,98752.0
2017-06-13 15:05:00,64.63,64.65,64.59,64.63,141688.0,49.556,49.5713,49.5253,49.556,141688.0
2017-06-13 15:10:00,64.63,64.66,64.61,64.61,159194.0,49.556,49.579,49.5407,49.5407,159194.0
2017-06-13 15:15:00,64.61,64.66,64.61,64.66,109612.0,49.5407,49.579,49.5407,49.579,109612.0
2017-06-13 15:20:00,64.65,64.69,64.64,64.66,158613.0,49.5713,49.602,49.5637,49.579,158613.0
2017-06-13 15:25:00,64.67,64.78,64.65,64.78,168215.0,49.5867,49.671,49.5713,49.671,168215.0
2017-06-13 15:30:00,64.77,64.77,64.69,64.76,158469.0,49.6634,49.6634,49.602,49.6557,158469.0
2017-06-13 15:35:00,64.75,64.78,64.72,64.77,213046.0,49.648,49.671,49.625,49.6634,213046.0
2017-06-13 15:40:00,64.77,64.79,64.73,64.75,401635.0,49.6634,49.6787,49.6327,49.648,401635.0
2017-06-13 15:45:00,64.75,64.76,64.69,64.7,325925.0,49.648,49.6557,49.602,49.6097,325925.0
2017-06-13 15:50:00,64.7,64.7,64.59,64.61,515291.0,49.6097,49.6097,49.5253,49.5407,515291.0
2017-06-13 15:55:00,64.62,64.7,64.56,64.7,681308.0,49.5483,49.6097,49.5023,49.6097,681308.0
2017-06-14 09:30:00,64.25,64.39,63.9,64.02,975180.0,49.2646,49.372,48.9963,49.0883,975180.0
2017-06-14 09:35:00,64.01,64.01,63.59,63.71,618003.0,49.0806,49.0806,48.7586,48.8506,618003.0
2017-06-14 09:40:00,63.72,63.84,63.7,63.72,520389.0,48.8582,48.9503,48.8429,48.8582,520389.0
2017-06-14 09:45:00,63.73,63.82,63.71,63.81,229724.0,48.8659,48.9349,48.8506,48.9273,229724.0
2017-06-14 09:50:00,63.8,63.94,63.76,63.9,304065.0,48.9196,49.0269,48.8889,48.9963,304065.0
2017-06-14 09:55:00,63.91,64.01,63.84,63.86,317559.0,49.0039,49.0806,48.9503,48.9656,317559.0
2017-06-14 10:00:00,63.87,63.88,63.72,63.73,219216.0,48.9733,48.9809,48.8582,48.8659,219216.0
2017-06-14 10:05:00,63.73,63.87,63.71,63.83,224495.0,48.8659,48.9733,48.8506,48.9426,224495.0
2017-06-14 10:10:00,63.82,63.92,63.78,63.87,243428.0,48.9349,49.0116,48.9043,48.9733,243428.0
2017-06-14 10:15:00,63.88,64.05,63.86,64.0,378082.0,48.9809,49.1113,48.9656,49.0729,378082.0
2017-06-14 10:20:00,63.99,64.01,63.93,63.98,264300.0,49.0653,49.0806,49.0193,49.0576,264300.0
2017-06-14 10:25:00,63.98,64.06,63.91,64.04,129228.0,49.0576,49.1189,49.0039,49.1036,129228.0
2017-06-14 10:30:00,64.05,64.06,63.92,64.0,187423.0,49.1113,49.1189,49.0116,49.0729,187423.0
2017-06-14 10:35:00,64.0,64.03,63.91,63.93,140114.0,49.0729,49.0959,49.0039,49.0193,140114.0
2017-06-14 10:40:00,63.94,63.95,63.77,63.85,175031.0,49.0269,49.0346,48.8966,48.9579,175031.0
2017-06-14 10:45:00,63.86,63.88,63.74,63.82,162028.0,48.9656,48.9809,48.8736,48.9349,162028.0
2017-06-14 10:50:00,63.83,63.94,63.82,63.87,174927.0,48.9426,49.0269,48.9349,48.9733,174927.0
2017-06-14 10:55:00,63.87,63.87,63.7,63.83,113527.0,48.9733,48.9733,48.8429,48.9426,113527.0
2017-06-14 11:00:00,63.83,63.83,63.75,63.8,125415.0,48.9426,48.9426,48.8813,48.9196,125415.0
2017-06-14 11:05:00,63.8,63.81,63.68,63.68,231691.0,48.9196,48.9273,48.8276,48.8276,231691.0
2017-06-14 11:10:00,63.69,63.72,63.64,63.67,169867.0,48.8352,48.8582,48.7969,48.8199,169867.0
2017-06-14 11:15:00,63.67,63.84,63.66,63.78,144026.0,48.8199,48.9503,48.8122,48.9043,144026.0
2017-06-14 11:20:00,63.78,63.82,63.75,63.76,118396.0,48.9043,48.9349,48.8813,48.8889,118396.0
2017-06-14 11:25:00,63.76,63.9,63.76,63.89,97269.0,48.8889,48.9963,48.8889,48.9886,97269.0
2017-06-14 11:30:00,63.89,63.91,63.8,63.82,170999.0,48.9886,49.0039,48.9196,48.9349,170999.0
2017-06-14 11:35:00,63.82,63.84,63.75,63.75,108882.0,48.9349,48.9503,48.8813,48.8813,108882.0
2017-06-14 11:40:00,63.75,63.76,63.67,63.69,124323.0,48.8813,48.8889,48.8199,48.8352,124323.0
2017-06-14 11:45:00,63.69,63.73,63.55,63.72,293171.0,48.8352,48.8659,48.7279,48.8582,293171.0
2017-06-14 11:50:00,63.72,63.79,63.69,63.71,163290.0,48.8582,48.9119,48.8352,48.8506,163290.0
2017-06-14 11:55:00,63.72,63.77,63.67,63.72,188595.0,48.8582,48.8966,48.8199,48.8582,188595.0
2017-06-14 12:00:00,63.72,63.72,63.61,63.61,106014.0,48.8582,48.8582,48.7739,48.7739,106014.0
2017-06-14 12:05:00,63.61,63.64,63.51,63.51,162458.0,48.7739,48.7969,48.6972,48.6972,162458.0
2017-06-14 12:10:00,63.52,63.56,63.5,63.55,149529.0,48.7049,48.7356,48.6896,48.7279,149529.0
2017-06-14 12:15:00,63.55,63.61,63.53,63.61,141160.0,48.7279,48.7739,48.7126,48.7739,141160.0
2017-06-14 12:20:00,63.62,63.67,63.61,63.67,73995.0,48.7816,48.8199,48.7739,48.8199,73995.0
2017-06-14 12:25:00,63.67,63.72,63.65,63.7,77593.0,48.8199,48.8582,48.8046,48.8429,77593.0
2017-06-14 12:30:00,63.71,63.84,63.7,63.83,120246.0,48.8506,48.9503,48.8429,48.9426,120246.0
2017-06-14 12:35:00,63.83,63.89,63.82,63.86,81175.0,48.9426,48.9886,48.9349,48.9656,81175.0
2017-06-14 12:40:00,63.87,63.98,63.87,63.98,79980.0,48.9733,49.0576,48.9733,49.0576,79980.0
2017-06-14 12:45:00,63.98,63.99,63.93,63.98,93616.0,49.0576,49.0653,49.0193,49.0576,93616.0
2017-06-14 12:50:00,63.98,63.99,63.91,63.95,86582.0,49.0576,49.0653,49.0039,49.0346,86582.0
2017-06-14 12:55:00,63.95,64.06,63.94,64.05,117896.0,49.0346,49.1189,49.0269,49.1113,117896.0
2017-06-14 13:00:00,64.05,64.13,64.04,64.06,157991.0,49.1113,49.1726,49.1036,49.1189,157991.0
2017-06-14 13:05:00,64.07,64.13,63.99,64.05,143935.0,49.1266,49.1726,49.0653,49.1113,143935.0
2017-06-14 13:10:00,64.06,64.1,63.98,63.99,92905.0,49.1189,49.1496,49.0576,49.0653,92905.0
2017-06-14 13:15:00,63.99,64.04,63.98,64.03,69860.0,49.0653,49.1036,49.0576,49.0959,69860.0
2017-06-14 13:20:00,64.03,64.06,63.96,64.06,108071.0,49.0959,49.1189,49.0423,49.1189,108071.0
2017-06-14 13:25:00,64.05,64.09,64.03,64.09,81548.0,49.1113,49.142,49.0959,49.142,81548.0
2017-06-14 13:30:00,64.09,64.13,64.03,64.11,73406.0,49.142,49.1726,49.0959,49.1573,73406.0
2017-06-14 13:35:00,64.12,64.13,64.07,64.1,91821.0,49.165,49.1726,49.1266,49.1496,91821.0
2017-06-14 13:40:00,64.11,64.14,64.06,64.08,142372.0,49.1573,49.1803,49.1189,49.1343,142372.0
2017-06-14 13:45:00,64.08,64.11,64.04,64.09,76363.0,49.1343,49.1573,49.1036,49.142,76363.0
2017-06-14 13:50:00,64.1,64.12,64.05,64.09,85315.0,49.1496,49.165,49.1113,49.142,85315.0
2017-06-14 13:55:00,64.1,64.18,64.04,64.06,173388.0,49.1496,49.211,49.1036,49.1189,173388.0
2017-06-14 14:00:00,64.06,64.21,63.99,64.16,192472.0,49.1189,49.234,49.0653,49.1956,192472.0
2017-06-14 14:05:00,64.16,64.48,64.16,64.31,442878.0,49.1956,49.441,49.1956,49.3106,442878.0
2017-06-14 14:10:00,64.31,64.43,64.15,64.27,311673.0,49.3106,49.4027,49.188,49.28,311673.0
2017-06-14 14:15:00,64.26,64.37,64.2,64.32,267580.0,49.2723,49.3566,49.2263,49.3183,267580.0
2017-06-14 14:20:00,64.31,64.46,64.31,64.42,241582.0,49.3106,49.4257,49.3106,49.395,241582.0
2017-06-14 14:25:00,64.42,64.65,64.39,64.63,308930.0,49.395,49.5713,49.372,49.556,308930.0
2017-06-14 14:30:00,64.63,64.84,64.51,64.81,512718.0,49.556,49.717,49.464,49.694,512718.0
2017-06-14 14:35:00,64.8,64.82,64.54,64.65,423409.0,49.6864,49.7017,49.487,49.5713,423409.0
2017-06-14 14:40:00,64.65,64.69,64.38,64.4,507377.0,49.5713,49.602,49.3643,49.3796,507377.0
2017-06-14 14:45:00,64.41,64.54,64.37,64.46,393391.0,49.3873,49.487,49.3566,49.4257,393391.0
2017-06-14 14:50:00,64.47,64.51,64.38,64.46,294010.0,49.4333,49.464,49.3643,49.4257,294010.0
2017-06-14 14:55:00,64.45,64.52,64.39,64.43,126282.0,49.418,49.4717,49.372,49.4027,126282.0
2017-06-14 15:00:00,64.42,64.43,64.33,64.42,302578.0,49.395,49.4027,49.326,49.395,302578.0
2017-06-14 15:05:00,64.42,64.66,64.4,64.56,309696.0,49.395,49.579,49.3796,49.5023,309696.0
2017-06-14 15:10:00,64.56,64.65,64.51,64.64,287253.0,49.5023,49.5713,49.464,49.5637,287253.0
2017-06-14 15:15:00,64.63,64.74,64.61,64.72,284122.0,49.556,49.6403,49.5407,49.625,284122.0
2017-06-14 15:20:00,64.72,64.84,64.67,64.82,323428.0,49.625,49.717,49.5867,49.7017,323428.0
2017-06-14 15:25:00,64.82,64.92,64.76,64.87,458193.0,49.7017,49.7784,49.6557,49.74,458193.0
2017-06-14 15:30:00,64.87,64.89,64.68,64.79,377021.0,49.74,49.7554,49.5943,49.6787,377021.0
2017-06-14 15:35:00,64.78,64.88,64.7,64.87,391147.0,49.671,49.7477,49.6097,49.74,391147.0
2017-06-14 15:40:00,64.87,64.88,64.7,64.72,228151.0,49.74,49.7477,49.6097,49.625,228151.0
2017-06-14 15:45:00,64.72,64.78,64.64,64.78,317633.0,49.625,49.671,49.5637,49.671,317633.0
2017-06-14 15:50:00,64.77,64.8,64.62,64.74,497360.0,49.6634,49.6864,49.5483,49.6403,497360.0
2017-06-14 15:55:00,64.73,64.8,64.71,64.72,695900.0,49.6327,49.6864,49.6173,49.625,695900.0
2017-06-15 09:30:00,64.31,64.33,64.05,64.2,556446.0,49.3106,49.326,49.1113,49.2263,556446.0
2017-06-15 09:35:00,64.21,64.49,64.21,64.48,375332.0,49.234,49.4487,49.234,49.441,375332.0
2017-06-15 09:40:00,64.47,64.65,64.4,64.47,329761.0,49.4333,49.5713,49.3796,49.4333,329761.0
2017-06-15 09:45:00,64.47,64.48,64.29,64.31,343574.0,49.4333,49.441,49.2953,49.3106,343574.0
2017-06-15 09:50:00,64.31,64.57,64.3,64.53,312440.0,49.3106,49.51,49.303,49.4793,312440.0
2017-06-15 09:55:00,64.52,64.85,64.5,64.83,400352.0,49.4717,49.7247,49.4563,49.7094,400352.0
2017-06-15 10:00:00,64.82,64.94,64.73,64.75,435087.0,49.7017,49.7937,49.6327,49.648,435087.0
2017-06-15 10:05:00,64.75,64.78,64.56,64.61,265871.0,49.648,49.671,49.5023,49.5407,265871.0
2017-06-15 10:10:00,64.61,64.66,64.37,64.47,333992.0,49.5407,49.579,49.3566,49.4333,333992.0
2017-06-15 10:15:00,64.46,64.48,64.26,64.33,194314.0,49.4257,49.441,49.2723,49.326,194314.0
2017-06-15 10:20:00,64.33,64.33,64.26,64.31,120888.0,49.326,49.326,49.2723,49.3106,120888.0
2017-06-15 10:25:00,64.31,64.34,64.18,64.31,130808.0,49.3106,49.3336,49.211,49.3106,130808.0
2017-06-15 10:30:00,64.3,64.39,64.29,64.32,158380.0,49.303,49.372,49.2953,49.3183,158380.0
2017-06-15 10:35:00,64.32,64.41,64.29,64.37,153635.0,49.3183,49.3873,49.2953,49.3566,153635.0
2017-06-15 10:40:00,64.37,64.37,64.23,64.25,108791.0,49.3566,49.3566,49.2493,49.2646,108791.0
2017-06-15 10:45:00,64.24,64.25,64.13,64.2,266740.0,49.257,49.2646,49.1726,49.2263,266740.0
2017-06-15 10:50:00,64.21,64.26,64.07,64.14,210818.0,49.234,49.2723,49.1266,49.1803,210818.0
2017-06-15 10:55:00,64.15,64.3,64.14,64.25,177574.0,49.188,49.303,49.1803,49.2646,177574.0
2017-06-15 11:00:00,64.25,64.38,64.24,64.36,164079.0,49.2646,49.3643,49.257,49.349,164079.0
2017-06-15 11:05:00,64.36,64.39,64.26,64.27,112875.0,49.349,49.372,49.2723,49.28,112875.0
2017-06-15 11:10:00,64.27,64.35,64.24,64.28,98518.0,49.28,49.3413,49.257,49.2876,98518.0
2017-06-15 11:15:00,64.28,64.33,64.26,64.3,74601.0,49.2876,49.326,49.2723,49.303,74601.0
2017-06-15 11:20:00,64.31,64.46,64.31,64.41,143208.0,49.3106,49.4257,49.3106,49.3873,143208.0
2017-06-15 11:25:00,64.41,64.52,64.39,64.5,113553.0,49.3873,49.4717,49.372,49.4563,113553.0
2017-06-15 11:30:00,64.5,64.57,64.49,64.56,104727.0,49.4563,49.51,49.4487,49.5023,104727.0
2017-06-15 11:35:00,64.55,64.56,64.43,64.45,137652.0,49.4947,49.5023,49.4027,49.418,137652.0
2017-06-15 11:40:00,64.44,64.51,64.41,64.48,78809.0,49.4103,49.464,49.3873,49.441,78809.0
2017-06-15 11:45:00,64.48,64.51,64.42,64.48,102859.0,49.441,49.464,49.395,49.441,102859.0
2017-06-15 11:50:00,64.47,64.54,64.46,64.52,108648.0,49.4333,49.487,49.4257,49.4717,108648.0
2017-06-15 11:55:00,64.52,64.59,64.49,64.51,99557.0,49.4717,49.5253,49.4487,49.464,99557.0
2017-06-15 12:00:00,64.51,64.57,64.48,64.5,128262.0,49.464,49.51,49.441,49.4563,128262.0
2017-06-15 12:05:00,64.5,64.5,64.4,64.43,100815.0,49.4563,49.4563,49.3796,49.4027,100815.0
2017-06-15 12:10:00,64.42,64.45,64.3,64.38,109069.0,49.395,49.418,49.303,49.3643,109069.0
2017-06-15 12:15:00,64.37,64.39,64.31,64.32,80973.0,49.3566,49.372,49.3106,49.3183,80973.0
2017-06-15 12:20:00,64.32,64.34,64.26,64.27,79034.0,49.3183,49.3336,49.2723,49.28,79034.0
2017-06-15 12:25:00,64.27,64.29,64.23,64.25,88537.0,49.28,49.2953,49.2493,49.2646,88537.0
2017-06-15 12:30:00,64.25,64.28,64.21,64.27,58959.0,49.2646,49.2876,49.234,49.28,58959.0
2017-06-15 12:35:00,64.27,64.31,64.25,64.3,71760.0,49.28,49.3106,49.2646,49.303,71760.0
2017-06-15 12:40:00,64.3,64.4,64.27,64.37,139116.0,49.303,49.3796,49.28,49.3566,139116.0
2017-06-15 12:45:00,64.36,64.4,64.31,64.32,63554.0,49.349,49.3796,49.3106,49.3183,63554.0
2017-06-15 12:50:00,64.31,64.34,64.27,64.31,45654.0,49.3106,49.3336,49.28,49.3106,45654.0
2017-06-15 12:55:00,64.31,64.32,64.26,64.27,65666.0,49.3106,49.3183,49.2723,49.28,65666.0
2017-06-15 13:00:00,64.27,64.33,64.24,64.3,79687.0,49.28,49.326,49.257,49.303,79687.0
2017-06-15 13:05:00,64.3,64.34,64.29,64.3,44531.0,49.303,49.3336,49.2953,49.303,44531.0
2017-06-15 13:10:00,64.3,64.34,64.28,64.33,44572.0,49.303,49.3336,49.2876,49.326,44572.0
2017-06-15 13:15:00,64.34,64.36,64.27,64.28,61095.0,49.3336,49.349,49.28,49.2876,61095.0
2017-06-15 13:20:00,64.28,64.34,64.28,64.3,45618.0,49.2876,49.3336,49.2876,49.303,45618.0
2017-06-15 13:25:00,64.31,64.32,64.24,64.26,47889.0,49.3106,49.3183,49.257,49.2723,47889.0
2017-06-15 13:30:00,64.26,64.34,64.26,64.31,56953.0,49.2723,49.3336,49.2723,49.3106,56953.0
2017-06-15 13:35:00,64.31,64.36,64.31,64.31,54164.0,49.3106,49.349,49.3106,49.3106,54164.0
2017-06-15 13:40:00,64.31,64.33,64.24,64.25,48601.0,49.3106,49.326,49.257,49.2646,48601.0
2017-06-15 13:45:00,64.24,64.25,64.2,64.24,94271.0,49.257,49.2646,49.2263,49.257,94271.0
2017-06-15 13:50:00,64.24,64.27,64.21,64.26,82767.0,49.257,49.28,49.234,49.2723,82767.0
2017-06-15 13:55:00,64.27,64.29,64.21,64.23,82191.0,49.28,49.2953,49.234,49.2493,82191.0
2017-06-15 14:00:00,64.22,64.24,64.19,64.23,96545.0,49.2416,49.257,49.2186,49.2493,96545.0
2017-06-15 14:05:00,64.24,64.28,64.18,64.27,125009.0,49.257,49.2876,49.211,49.28,125009.0
2017-06-15 14:10:00,64.27,64.28,64.17,64.2,107557.0,49.28,49.2876,49.2033,49.2263,107557.0
2017-06-15 14:15:00,64.19,64.2,64.13,64.15,146712.0,49.2186,49.2263,49.1726,49.188,146712.0
2017-06-15 14:20:00,64.15,64.21,64.13,64.13,115508.0,49.188,49.234,49.1726,49.1726,115508.0
2017-06-15 14:25:00,64.14,64.2,64.13,64.14,112233.0,49.1803,49.2263,49.1726,49.1803,112233.0
2017-06-15 14:30:00,64.15,64.17,64.1,64.12,110700.0,49.188,49.2033,49.1496,49.165,110700.0
2017-06-15 14:35:00,64.12,64.15,64.1,64.13,140978.0,49.165,49.188,49.1496,49.1726,140978.0
2017-06-15 14:40:00,64.14,64.17,64.11,64.13,110343.0,49.1803,49.2033,49.1573,49.1726,110343.0
2017-06-15 14:45:00,64.13,64.2,64.11,64.15,134627.0,49.1726,49.2263,49.1573,49.188,134627.0
2017-06-15 14:50:00,64.14,64.21,64.12,64.13,151004.0,49.1803,49.234,49.165,49.1726,151004.0
2017-06-15 14:55:00,64.13,64.14,64.1,64.12,89552.0,49.1726,49.1803,49.1496,49.165,89552.0
2017-06-15 15:00:00,64.12,64.17,64.11,64.14,166898.0,49.165,49.2033,49.1573,49.1803,166898.0
2017-06-15 15:05:00,64.13,64.27,64.12,64.26,189225.0,49.1726,49.28,49.165,49.2723,189225.0
2017-06-15 15:10:00,64.27,64.27,64.19,64.2,123775.0,49.28,49.28,49.2186,49.2263,123775.0
2017-06-15 15:15:00,64.21,64.28,64.19,64.23,122595.0,49.234,49.2876,49.2186,49.2493,122595.0
2017-06-15 15:20:00,64.23,64.26,64.18,64.2,150272.0,49.2493,49.2723,49.211,49.2263,150272.0
2017-06-15 15:25:00,64.2,64.26,64.2,64.23,148012.0,49.2263,49.2723,49.2263,49.2493,148012.0
2017-06-15 15:30:00,64.22,64.23,64.18,64.18,154490.0,49.2416,49.2493,49.211,49.211,154490.0
2017-06-15 15:35:00,64.19,64.19,64.09,64.09,183720.0,49.2186,49.2186,49.142,49.142,183720.0
2017-06-15 15:40:00,64.1,64.1,64.02,64.06,266097.0,49.1496,49.1496,49.0883,49.1189,266097.0
2017-06-15 15:45:00,64.06,64.13,64.03,64.1,327855.0,49.1189,49.1726,49.0959,49.1496,327855.0
2017-06-15 15:50:00,64.09,64.11,63.96,64.0,583307.0,49.142,49.1573,49.0423,49.0729,583307.0
2017-06-15 15:55:00,64.0,64.1,63.94,64.1,807925.0,49.0729,49.1496,49.0269,49.1496,807925.0
2017-06-16 09:30:00,64.16,64.18,63.92,63.97,1980826.0,49.1956,49.211,49.0116,49.0499,1980826.0
2017-06-16 09:35:00,63.96,64.11,63.88,64.07,198711.0,49.0423,49.1573,48.9809,49.1266,198711.0
2017-06-16 09:40:00,64.07,64.07,63.88,63.92,207752.0,49.1266,49.1266,48.9809,49.0116,207752.0
2017-06-16 09:45:00,63.92,64.02,63.78,64.02,183249.0,49.0116,49.0883,48.9043,49.0883,183249.0
2017-06-16 09:50:00,64.02,64.08,63.96,64.05,105365.0,49.0883,49.1343,49.0423,49.1113,105365.0
2017-06-16 09:55:00,64.05,64.08,63.89,63.94,115702.0,49.1113,49.1343,48.9886,49.0269,115702.0
2017-06-16 10:00:00,63.92,63.96,63.85,63.91,124324.0,49.0116,49.0423,48.9579,49.0039,124324.0
2017-06-16 10:05:00,63.91,63.98,63.89,63.95,109457.0,49.0039,49.0576,48.9886,49.0346,109457.0
2017-06-16 10:10:00,63.95,63.97,63.79,63.86,227006.0,49.0346,49.0499,48.9119,48.9656,227006.0
2017-06-16 10:15:00,63.86,63.94,63.83,63.89,134837.0,48.9656,49.0269,48.9426,48.9886,134837.0
2017-06-16 10:20:00,63.89,63.93,63.86,63.92,88858.0,48.9886,49.0193,48.9656,49.0116,88858.0
2017-06-16 10:25:00,63.91,63.99,63.88,63.96,110572.0,49.0039,49.0653,48.9809,49.0423,110572.0
2017-06-16 10:30:00,63.95,63.99,63.9,63.97,104736.0,49.0346,49.0653,48.9963,49.0499,104736.0
2017-06-16 10:35:00,63.97,64.15,63.96,64.13,188422.0,49.0499,49.188,49.0423,49.1726,188422.0
2017-06-16 10:40:00,64.13,64.23,64.13,64.19,109976.0,49.1726,49.2493,49.1726,49.2186,109976.0
2017-06-16 10:45:00,64.18,64.23,64.09,64.14,108934.0,49.211,49.2493,49.142,49.1803,108934.0
2017-06-16 10:50:00,64.14,64.15,64.01,64.02,75715.0,49.1803,49.188,49.0806,49.0883,75715.0
2017-06-16 10:55:00,64.02,64.16,64.01,64.13,157756.0,49.0883,49.1956,49.0806,49.1726,157756.0
2017-06-16 11:00:00,64.13,64.16,64.04,64.05,131931.0,49.1726,49.1956,49.1036,49.1113,131931.0
2017-06-16 11:05:00,64.05,64.1,64.01,64.03,119972.0,49.1113,49.1496,49.0806,49.0959,119972.0
2017-06-16 11:10:00,64.04,64.1,64.0,64.07,139509.0,49.1036,49.1496,49.0729,49.1266,139509.0
2017-06-16 11:15:00,64.07,64.11,64.02,64.1,63065.0,49.1266,49.1573,49.0883,49.1496,63065.0
2017-06-16 11:20:00,64.1,64.15,64.09,64.14,59552.0,49.1496,49.188,49.142,49.1803,59552.0
2017-06-16 11:25:00,64.14,64.17,64.09,64.12,74685.0,49.1803,49.2033,49.142,49.165,74685.0
2017-06-16 11:30:00,64.12,64.17,64.07,64.16,66086.0,49.165,49.2033,49.1266,49.1956,66086.0
2017-06-16 11:35:00,64.16,64.19,64.12,64.19,95291.0,49.1956,49.2186,49.165,49.2186,95291.0
2017-06-16 11:40:00,64.19,64.22,64.14,64.18,116378.0,49.2186,49.2416,49.1803,49.211,116378.0
2017-06-16 11:45:00,64.18,64.2,64.1,64.12,61148.0,49.211,49.2263,49.1496,49.165,61148.0
2017-06-16 11:50:00,64.11,64.14,64.05,64.05,50995.0,49.1573,49.1803,49.1113,49.1113,50995.0
2017-06-16 11:55:00,64.05,64.17,64.05,64.17,73578.0,49.1113,49.2033,49.1113,49.2033,73578.0
2017-06-16 12:00:00,64.17,64.21,64.15,64.16,128661.0,49.2033,49.234,49.188,49.1956,128661.0
2017-06-16 12:05:00,64.17,64.21,64.05,64.06,163192.0,49.2033,49.234,49.1113,49.1189,163192.0
2017-06-16 12:10:00,64.05,64.1,64.04,64.05,186931.0,49.1113,49.1496,49.1036,49.1113,186931.0
2017-06-16 12:15:00,64.05,64.06,64.03,64.03,98632.0,49.1113,49.1189,49.0959,49.0959,98632.0
2017-06-16 12:20:00,64.04,64.09,64.02,64.03,53802.0,49.1036,49.142,49.0883,49.0959,53802.0
2017-06-16 12:25:00,64.03,64.05,64.01,64.04,39106.0,49.0959,49.1113,49.0806,49.1036,39106.0
2017-06-16 12:30:00,64.04,64.07,64.04,64.06,48989.0,49.1036,49.1266,49.1036,49.1189,48989.0
2017-06-16 12:35:00,64.06,64.11,64.05,64.06,91144.0,49.1189,49.1573,49.1113,49.1189,91144.0
2017-06-16 12:40:00,64.06,64.11,64.05,64.09,62124.0,49.1189,49.1573,49.1113,49.142,62124.0
2017-06-16 12:45:00,64.09,64.11,64.06,64.06,77141.0,49.142,49.1573,49.1189,49.1189,77141.0
2017-06-16 12:50:00,64.07,64.08,63.98,63.99,43167.0,49.1266,49.1343,49.0576,49.0653,43167.0
2017-06-16 12:55:00,63.99,64.04,63.98,64.03,33443.0,49.0653,49.1036,49.0576,49.0959,33443.0
2017-06-16 13:00:00,64.03,64.04,64.01,64.03,38541.0,49.0959,49.1036,49.0806,49.0959,38541.0
2017-06-16 13:05:00,64.04,64.07,64.03,64.03,38173.0,49.1036,49.1266,49.0959,49.0959,38173.0
2017-06-16 13:10:00,64.03,64.03,63.97,63.97,85442.0,49.0959,49.0959,49.0499,49.0499,85442.0
2017-06-16 13:15:00,63.97,64.01,63.96,64.01,58787.0,49.0499,49.0806,49.0423,49.0806,58787.0
2017-06-16 13:20:00,64.01,64.02,63.99,63.99,97917.0,49.0806,49.0883,49.0653,49.0653,97917.0
2017-06-16 13:25:00,63.99,64.02,63.97,64.01,61117.0,49.0653,49.0883,49.0499,49.0806,61117.0
2017-06-16 13:30:00,64.01,64.01,63.95,63.96,56601.0,49.0806,49.0806,49.0346,49.0423,56601.0
2017-06-16 13:35:00,63.96,63.96,63.9,63.94,167643.0,49.0423,49.0423,48.9963,49.0269,167643.0
2017-06-16 13:40:00,63.95,63.98,63.92,63.92,64990.0,49.0346,49.0576,49.0116,49.0116,64990.0
2017-06-16 13:45:00,63.92,63.94,63.9,63.9,66465.0,49.0116,49.0269,48.9963,48.9963,66465.0
2017-06-16 13:50:00,63.91,63.91,63.83,63.86,66848.0,49.0039,49.0039,48.9426,48.9656,66848.0
2017-06-16 13:55:00,63.86,63.92,63.85,63.92,57651.0,48.9656,49.0116,48.9579,49.0116,57651.0
2017-06-16 14:00:00,63.91,63.93,63.86,63.87,62463.0,49.0039,49.0193,48.9656,48.9733,62463.0
2017-06-16 14:05:00,63.88,63.88,63.83,63.86,92285.0,48.9809,48.9809,48.9426,48.9656,92285.0
2017-06-16 14:10:00,63.86,63.87,63.81,63.82,68197.0,48.9656,48.9733,48.9273,48.9349,68197.0
2017-06-16 14:15:00,63.82,63.84,63.81,63.84,66893.0,48.9349,48.9503,48.9273,48.9503,66893.0
2017-06-16 14:20:00,63.84,63.9,63.83,63.87,72427.0,48.9503,48.9963,48.9426,48.9733,72427.0
2017-06-16 14:25:00,63.87,63.89,63.8,63.8,75940.0,48.9733,48.9886,48.9196,48.9196,75940.0
2017-06-16 14:30:00,63.8,63.84,63.77,63.82,74982.0,48.9196,48.9503,48.8966,48.9349,74982.0
2017-06-16 14:35:00,63.82,63.83,63.76,63.79,78530.0,48.9349,48.9426,48.8889,48.9119,78530.0
2017-06-16 14:40:00,63.79,63.79,63.71,63.77,79688.0,48.9119,48.9119,48.8506,48.8966,79688.0
2017-06-16 14:45:00,63.77,63.84,63.76,63.83,80216.0,48.8966,48.9503,48.8889,48.9426,80216.0
2017-06-16 14:50:00,63.82,63.86,63.79,63.84,86213.0,48.9349,48.9656,48.9119,48.9503,86213.0
2017-06-16 14:55:00,63.84,63.86,63.81,63.81,84284.0,48.9503,48.9656,48.9273,48.9273,84284.0
2017-06-16 15:00:00,63.81,63.9,63.81,63.88,95530.0,48.9273,48.9963,48.9273,48.9809,95530.0
2017-06-16 15:05:00,63.88,63.93,63.86,63.88,97485.0,48.9809,49.0193,48.9656,48.9809,97485.0
2017-06-16 15:10:00,63.88,63.9,63.79,63.84,117804.0,48.9809,48.9963,48.9119,48.9503,117804.0
2017-06-16 15:15:00,63.84,63.92,63.83,63.92,101597.0,48.9503,49.0116,48.9426,49.0116,101597.0
2017-06-16 15:20:00,63.91,63.94,63.89,63.94,113598.0,49.0039,49.0269,48.9886,49.0269,113598.0
2017-06-16 15:25:00,63.94,63.98,63.83,63.87,133673.0,49.0269,49.0576,48.9426,48.9733,133673.0
2017-06-16 15:30:00,63.86,63.9,63.85,63.87,178275.0,48.9656,48.9963,48.9579,48.9733,178275.0
2017-06-16 15:35:00,63.87,63.9,63.8,63.82,279932.0,48.9733,48.9963,48.9196,48.9349,279932.0
2017-06-16 15:40:00,63.81,63.89,63.8,63.87,204429.0,48.9273,48.9886,48.9196,48.9733,204429.0
2017-06-16 15:45:00,63.86,63.87,63.8,63.82,390636.0,48.9656,48.9733,48.9196,48.9349,390636.0
2017-06-16 15:50:00,63.82,63.86,63.79,63.82,484414.0,48.9349,48.9656,48.9119,48.9349,484414.0
2017-06-16 15:55:00,63.83,63.87,63.75,63.87,1014880.0,48.9426,48.9733,48.8813,48.9733,1014880.0
2017-06-19 09:30:00,64.4,64.43,64.3,64.37,416560.0,49.3796,49.4027,49.303,49.3566,416560.0
2017-06-19 09:35:00,64.37,64.45,64.33,64.41,236745.0,49.3566,49.418,49.326,49.3873,236745.0
2017-06-19 09:40:00,64.41,64.48,64.25,64.3,347087.0,49.3873,49.441,49.2646,49.303,347087.0
2017-06-19 09:45:00,64.3,64.37,64.26,64.33,173371.0,49.303,49.3566,49.2723,49.326,173371.0
2017-06-19 09:50:00,64.34,64.47,64.32,64.45,280169.0,49.3336,49.4333,49.3183,49.418,280169.0
2017-06-19 09:55:00,64.45,64.49,64.36,64.44,238862.0,49.418,49.4487,49.349,49.4103,238862.0
2017-06-19 10:00:00,64.43,64.46,64.38,64.44,205447.0,49.4027,49.4257,49.3643,49.4103,205447.0
2017-06-19 10:05:00,64.44,64.58,64.41,64.58,295293.0,49.4103,49.5177,49.3873,49.5177,295293.0
2017-06-19 10:10:00,64.57,64.7,64.57,64.69,214053.0,49.51,49.6097,49.51,49.602,214053.0
2017-06-19 10:15:00,64.69,64.74,64.65,64.7,127700.0,49.602,49.6403,49.5713,49.6097,127700.0
2017-06-19 10:20:00,64.69,64.7,64.64,64.68,79079.0,49.602,49.6097,49.5637,49.5943,79079.0
2017-06-19 10:25:00,64.68,64.75,64.67,64.67,97783.0,49.5943,49.648,49.5867,49.5867,97783.0
2017-06-19 10:30:00,64.67,64.8,64.67,64.7,149875.0,49.5867,49.6864,49.5867,49.6097,149875.0
2017-06-19 10:35:00,64.71,64.75,64.69,64.72,113226.0,49.6173,49.648,49.602,49.625,113226.0
2017-06-19 10:40:00,64.73,64.73,64.65,64.66,91011.0,49.6327,49.6327,49.5713,49.579,91011.0
2017-06-19 10:45:00,64.65,64.73,64.61,64.73,98185.0,49.5713,49.6327,49.5407,49.6327,98185.0
2017-06-19 10:50:00,64.72,64.74,64.67,64.69,98408.0,49.625,49.6403,49.5867,49.602,98408.0
2017-06-19 10:55:00,64.7,64.76,64.65,64.65,120403.0,49.6097,49.6557,49.5713,49.5713,120403.0
2017-06-19 11:00:00,64.65,64.68,64.57,64.64,194080.0,49.5713,49.5943,49.51,49.5637,194080.0
2017-06-19 11:05:00,64.64,64.74,64.63,64.69,110207.0,49.5637,49.6403,49.556,49.602,110207.0
2017-06-19 11:10:00,64.7,64.7,64.61,64.61,89046.0,49.6097,49.6097,49.5407,49.5407,89046.0
2017-06-19 11:15:00,64.61,64.64,64.52,64.52,139398.0,49.5407,49.5637,49.4717,49.4717,139398.0
2017-06-19 11:20:00,64.53,64.55,64.43,64.47,167371.0,49.4793,49.4947,49.4027,49.4333,167371.0
2017-06-19 11:25:00,64.47,64.48,64.35,64.35,177046.0,49.4333,49.441,49.3413,49.3413,177046.0
2017-06-19 11:30:00,64.36,64.48,64.36,64.41,171093.0,49.349,49.441,49.349,49.3873,171093.0
2017-06-19 11:35:00,64.42,64.49,64.38,64.48,83419.0,49.395,49.4487,49.3643,49.441,83419.0
2017-06-19 11:40:00,64.48,64.5,64.42,64.44,103074.0,49.441,49.4563,49.395,49.4103,103074.0
2017-06-19 11:45:00,64.43,64.52,64.43,64.49,72302.0,49.4027,49.4717,49.4027,49.4487,72302.0
2017-06-19 11:50:00,64.5,64.53,64.43,64.45,72162.0,49.4563,49.4793,49.4027,49.418,72162.0
2017-06-19 11:55:00,64.44,64.5,64.43,64.49,83321.0,49.4103,49.4563,49.4027,49.4487,83321.0
2017-06-19 12:00:00,64.5,64.59,64.48,64.58,105992.0,49.4563,49.5253,49.441,49.5177,105992.0
2017-06-19 12:05:00,64.58,64.62,64.56,64.61,85756.0,49.5177,49.5483,49.5023,49.5407,85756.0
2017-06-19 12:10:00,64.62,64.62,64.58,64.58,74095.0,49.5483,49.5483,49.5177,49.5177,74095.0
2017-06-19 12:15:00,64.59,64.64,64.58,64.64,58729.0,49.5253,49.5637,49.5177,49.5637,58729.0
2017-06-19 12:20:00,64.64,64.64,64.62,64.63,86859.0,49.5637,49.5637,49.5483,49.556,86859.0
2017-06-19 12:25:00,64.63,64.64,64.6,64.61,47293.0,49.556,49.5637,49.533,49.5407,47293.0
2017-06-19 12:30:00,64.62,64.62,64.53,64.55,68109.0,49.5483,49.5483,49.4793,49.4947,68109.0
2017-06-19 12:35:00,64.55,64.6,64.54,64.6,60828.0,49.4947,49.533,49.487,49.533,60828.0
2017-06-19 12:40:00,64.6,64.62,64.59,64.61,111486.0,49.533,49.5483,49.5253,49.5407,111486.0
2017-06-19 12:45:00,64.61,64.68,64.61,64.67,188083.0,49.5407,49.5943,49.5407,49.5867,188083.0
2017-06-19 12:50:00,64.67,64.7,64.65,64.7,59548.0,49.5867,49.6097,49.5713,49.6097,59548.0
2017-06-19 12:55:00,64.7,64.74,64.68,64.72,141990.0,49.6097,49.6403,49.5943,49.625,141990.0
2017-06-19 13:00:00,64.73,64.8,64.72,64.78,105495.0,49.6327,49.6864,49.625,49.671,105495.0
2017-06-19 13:05:00,64.79,64.85,64.78,64.85,123868.0,49.6787,49.7247,49.671,49.7247,123868.0
2017-06-19 13:10:00,64.84,64.85,64.81,64.83,111841.0,49.717,49.7247,49.694,49.7094,111841.0
2017-06-19 13:15:00,64.83,64.83,64.78,64.78,63007.0,49.7094,49.7094,49.671,49.671,63007.0
2017-06-19 13:20:00,64.79,64.84,64.78,64.83,70083.0,49.6787,49.717,49.671,49.7094,70083.0
2017-06-19 13:25:00,64.83,64.85,64.81,64.85,101741.0,49.7094,49.7247,49.694,49.7247,101741.0
2017-06-19 13:30:00,64.85,64.88,64.84,64.86,72517.0,49.7247,49.7477,49.717,49.7324,72517.0
2017-06-19 13:35:00,64.86,64.89,64.81,64.81,112575.0,49.7324,49.7554,49.694,49.694,112575.0
2017-06-19 13:40:00,64.81,64.83,64.79,64.82,120417.0,49.694,49.7094,49.6787,49.7017,120417.0
2017-06-19 13:45:00,64.82,64.85,64.8,64.82,112755.0,49.7017,49.7247,49.6864,49.7017,112755.0
2017-06-19 13:50:00,64.82,64.85,64.8,64.83,59146.0,49.7017,49.7247,49.6864,49.7094,59146.0
2017-06-19 13:55:00,64.84,64.84,64.8,64.82,74405.0,49.717,49.717,49.6864,49.7017,74405.0
2017-06-19 14:00:00,64.82,64.84,64.81,64.81,56739.0,49.7017,49.717,49.694,49.694,56739.0
2017-06-19 14:05:00,64.82,64.82,64.73,64.74,133354.0,49.7017,49.7017,49.6327,49.6403,133354.0
2017-06-19 14:10:00,64.74,64.74,64.6,64.62,121752.0,49.6403,49.6403,49.533,49.5483,121752.0
2017-06-19 14:15:00,64.62,64.64,64.58,64.62,133926.0,49.5483,49.5637,49.5177,49.5483,133926.0
2017-06-19 14:20:00,64.62,64.62,64.5,64.5,125285.0,49.5483,49.5483,49.4563,49.4563,125285.0
2017-06-19 14:25:00,64.5,64.59,64.5,64.58,85016.0,49.4563,49.5253,49.4563,49.5177,85016.0
2017-06-19 14:30:00,64.58,64.64,64.57,64.62,160509.0,49.5177,49.5637,49.51,49.5483,160509.0
2017-06-19 14:35:00,64.62,64.63,64.55,64.55,87763.0,49.5483,49.556,49.4947,49.4947,87763.0
2017-06-19 14:40:00,64.54,64.58,64.53,64.54,62944.0,49.487,49.5177,49.4793,49.487,62944.0
2017-06-19 14:45:00,64.54,64.59,64.52,64.52,80035.0,49.487,49.5253,49.4717,49.4717,80035.0
2017-06-19 14:50:00,64.52,64.53,64.45,64.49,144284.0,49.4717,49.4793,49.418,49.4487,144284.0
2017-06-19 14:55:00,64.49,64.53,64.47,64.52,70138.0,49.4487,49.4793,49.4333,49.4717,70138.0
2017-06-19 15:00:00,64.52,64.57,64.52,64.55,64077.0,49.4717,49.51,49.4717,49.4947,64077.0
2017-06-19 15:05:00,64.54,64.59,64.54,64.55,134527.0,49.487,49.5253,49.487,49.4947,134527.0
2017-06-19 15:10:00,64.55,64.56,64.52,64.54,78851.0,49.4947,49.5023,49.4717,49.487,78851.0
2017-06-19 15:15:00,64.53,64.57,64.52,64.53,126247.0,49.4793,49.51,49.4717,49.4793,126247.0
2017-06-19 15:20:00,64.52,64.52,64.45,64.5,105958.0,49.4717,49.4717,49.418,49.4563,105958.0
2017-06-19 15:25:00,64.5,64.53,64.46,64.47,149998.0,49.4563,49.4793,49.4257,49.4333,149998.0
2017-06-19 15:30:00,64.48,64.5,64.45,64.45,114946.0,49.441,49.4563,49.418,49.418,114946.0
2017-06-19 15:35:00,64.45,64.5,64.43,64.47,149340.0,49.418,49.4563,49.4027,49.4333,149340.0
2017-06-19 15:40:00,64.47,64.5,64.44,64.49,162524.0,49.4333,49.4563,49.4103,49.4487,162524.0
2017-06-19 15:45:00,64.49,64.51,64.46,64.48,151489.0,49.4487,49.464,49.4257,49.441,151489.0
2017-06-19 15:50:00,64.48,64.55,64.45,64.53,262058.0,49.441,49.4947,49.418,49.4793,262058.0
2017-06-19 15:55:00,64.52,64.53,64.43,64.47,619248.0,49.4717,49.4793,49.4027,49.4333,619248.0
2017-06-20 09:30:00,64.31,64.36,64.1,64.16,357108.0,49.3106,49.349,49.1496,49.1956,357108.0
2017-06-20 09:35:00,64.16,64.22,63.98,64.19,231823.0,49.1956,49.2416,49.0576,49.2186,231823.0
2017-06-20 09:40:00,64.19,64.35,64.19,64.24,156392.0,49.2186,49.3413,49.2186,49.257,156392.0
2017-06-20 09:45:00,64.23,64.32,64.21,64.29,131539.0,49.2493,49.3183,49.234,49.2953,131539.0
2017-06-20 09:50:00,64.29,64.42,64.26,64.32,133513.0,49.2953,49.395,49.2723,49.3183,133513.0
2017-06-20 09:55:00,64.32,64.33,64.15,64.17,151814.0,49.3183,49.326,49.188,49.2033,151814.0
2017-06-20 10:00:00,64.17,64.28,64.11,64.27,150252.0,49.2033,49.2876,49.1573,49.28,150252.0
2017-06-20 10:05:00,64.27,64.35,64.25,64.29,93642.0,49.28,49.3413,49.2646,49.2953,93642.0
2017-06-20 10:10:00,64.28,64.3,64.16,64.2,105877.0,49.2876,49.303,49.1956,49.2263,105877.0
2017-06-20 10:15:00,64.2,64.29,64.16,64.26,83045.0,49.2263,49.2953,49.1956,49.2723,83045.0
2017-06-20 10:20:00,64.26,64.3,64.23,64.29,62847.0,49.2723,49.303,49.2493,49.2953,62847.0
2017-06-20 10:25:00,64.3,64.33,64.21,64.21,95367.0,49.303,49.326,49.234,49.234,95367.0
2017-06-20 10:30:00,64.21,64.25,64.18,64.22,86674.0,49.234,49.2646,49.211,49.2416,86674.0
2017-06-20 10:35:00,64.22,64.29,64.18,64.29,78947.0,49.2416,49.2953,49.211,49.2953,78947.0
2017-06-20 10:40:00,64.29,64.35,64.28,64.31,105387.0,49.2953,49.3413,49.2876,49.3106,105387.0
2017-06-20 10:45:00,64.31,64.36,64.3,64.32,95412.0,49.3106,49.349,49.303,49.3183,95412.0
2017-06-20 10:50:00,64.32,64.37,64.25,64.26,67069.0,49.3183,49.3566,49.2646,49.2723,67069.0
2017-06-20 10:55:00,64.26,64.27,64.2,64.24,110953.0,49.2723,49.28,49.2263,49.257,110953.0
2017-06-20 11:00:00,64.24,64.28,64.22,64.25,62482.0,49.257,49.2876,49.2416,49.2646,62482.0
2017-06-20 11:05:00,64.25,64.26,64.15,64.16,116289.0,49.2646,49.2723,49.188,49.1956,116289.0
2017-06-20 11:10:00,64.15,64.18,64.05,64.06,127474.0,49.188,49.211,49.1113,49.1189,127474.0
2017-06-20 11:15:00,64.06,64.12,64.05,64.11,110881.0,49.1189,49.165,49.1113,49.1573,110881.0
2017-06-20 11:20:00,64.11,64.15,64.08,64.15,86419.0,49.1573,49.188,49.1343,49.188,86419.0
2017-06-20 11:25:00,64.15,64.19,64.1,64.13,90707.0,49.188,49.2186,49.1496,49.1726,90707.0
2017-06-20 11:30:00,64.13,64.24,64.12,64.22,132308.0,49.1726,49.257,49.165,49.2416,132308.0
2017-06-20 11:35:00,64.22,64.23,64.15,64.22,119457.0,49.2416,49.2493,49.188,49.2416,119457.0
2017-06-20 11:40:00,64.22,64.31,64.21,64.3,102726.0,49.2416,49.3106,49.234,49.303,102726.0
2017-06-20 11:45:00,64.29,64.36,64.26,64.31,151738.0,49.2953,49.349,49.2723,49.3106,151738.0
2017-06-20 11:50:00,64.31,64.32,64.26,64.28,58001.0,49.3106,49.3183,49.2723,49.2876,58001.0
2017-06-20 11:55:00,64.29,64.31,64.21,64.22,90750.0,49.2953,49.3106,49.234,49.2416,90750.0
2017-06-20 12:00:00,64.22,64.26,64.19,64.2,48063.0,49.2416,49.2723,49.2186,49.2263,48063.0
2017-06-20 12:05:00,64.21,64.27,64.18,64.23,58099.0,49.234,49.28,49.211,49.2493,58099.0
2017-06-20 12:10:00,64.23,64.24,64.16,64.18,45453.0,49.2493,49.257,49.1956,49.211,45453.0
2017-06-20 12:15:00,64.18,64.19,64.15,64.18,90389.0,49.211,49.2186,49.188,49.211,90389.0
2017-06-20 12:20:00,64.18,64.19,64.07,64.09,136721.0,49.211,49.2186,49.1266,49.142,136721.0
2017-06-20 12:25:00,64.09,64.13,64.07,64.1,78844.0,49.142,49.1726,49.1266,49.1496,78844.0
2017-06-20 12:30:00,64.1,64.12,64.08,64.12,57742.0,49.1496,49.165,49.1343,49.165,57742.0
2017-06-20 12:35:00,64.11,64.14,64.05,64.06,61176.0,49.1573,49.1803,49.1113,49.1189,61176.0
2017-06-20 12:40:00,64.05,64.09,64.0,64.0,183265.0,49.1113,49.142,49.0729,49.0729,183265.0
2017-06-20 12:45:00,64.0,64.01,63.93,64.0,226846.0,49.0729,49.0806,49.0193,49.0729,226846.0
2017-06-20 12:50:00,64.01,64.03,63.97,64.02,131602.0,49.0806,49.0959,49.0499,49.0883,131602.0
2017-06-20 12:55:00,64.02,64.12,64.02,64.11,232132.0,49.0883,49.165,49.0883,49.1573,232132.0
2017-06-20 13:00:00,64.11,64.17,64.1,64.17,251600.0,49.1573,49.2033,49.1496,49.2033,251600.0
2017-06-20 13:05:00,64.17,64.17,64.05,64.11,264443.0,49.2033,49.2033,49.1113,49.1573,264443.0
2017-06-20 13:10:00,64.11,64.13,64.05,64.05,154372.0,49.1573,49.1726,49.1113,49.1113,154372.0
2017-06-20 13:15:00,64.06,64.09,64.03,64.04,80161.0,49.1189,49.142,49.0959,49.1036,80161.0
2017-06-20 13:20:00,64.05,64.12,64.02,64.11,129923.0,49.1113,49.165,49.0883,49.1573,129923.0
2017-06-20 13:25:00,64.11,64.15,64.09,64.15,94826.0,49.1573,49.188,49.142,49.188,94826.0
2017-06-20 13:30:00,64.15,64.23,64.15,64.22,88847.0,49.188,49.2493,49.188,49.2416,88847.0
2017-06-20 13:35:00,64.23,64.26,64.21,64.24,162635.0,49.2493,49.2723,49.234,49.257,162635.0
2017-06-20 13:40:00,64.23,64.26,64.2,64.26,76843.0,49.2493,49.2723,49.2263,49.2723,76843.0
2017-06-20 13:45:00,64.26,64.28,64.24,64.27,88472.0,49.2723,49.2876,49.257,49.28,88472.0
2017-06-20 13:50:00,64.27,64.27,64.18,64.19,54703.0,49.28,49.28,49.211,49.2186,54703.0
2017-06-20 13:55:00,64.18,64.23,64.15,64.22,83218.0,49.211,49.2493,49.188,49.2416,83218.0
2017-06-20 14:00:00,64.23,64.27,64.19,64.19,117387.0,49.2493,49.28,49.2186,49.2186,117387.0
2017-06-20 14:05:00,64.19,64.21,64.14,64.19,112472.0,49.2186,49.234,49.1803,49.2186,112472.0
2017-06-20 14:10:00,64.19,64.2,64.14,64.14,38916.0,49.2186,49.2263,49.1803,49.1803,38916.0
2017-06-20 14:15:00,64.14,64.14,64.07,64.13,135190.0,49.1803,49.1803,49.1266,49.1726,135190.0
2017-06-20 14:20:00,64.13,64.17,64.11,64.14,85142.0,49.1726,49.2033,49.1573,49.1803,85142.0
2017-06-20 14:25:00,64.13,64.14,64.07,64.11,119867.0,49.1726,49.1803,49.1266,49.1573,119867.0
2017-06-20 14:30:00,64.1,64.17,64.09,64.11,78589.0,49.1496,49.2033,49.142,49.1573,78589.0
2017-06-20 14:35:00,64.1,64.11,64.06,64.09,109177.0,49.1496,49.1573,49.1189,49.142,109177.0
2017-06-20 14:40:00,64.08,64.09,64.02,64.03,177118.0,49.1343,49.142,49.0883,49.0959,177118.0
2017-06-20 14:45:00,64.03,64.06,64.01,64.02,226495.0,49.0959,49.1189,49.0806,49.0883,226495.0
2017-06-20 14:50:00,64.03,64.09,64.0,64.08,106640.0,49.0959,49.142,49.0729,49.1343,106640.0
2017-06-20 14:55:00,64.08,64.1,64.02,64.05,97683.0,49.1343,49.1496,49.0883,49.1113,97683.0
2017-06-20 15:00:00,64.05,64.12,64.04,64.12,93700.0,49.1113,49.165,49.1036,49.165,93700.0
2017-06-20 15:05:00,64.12,64.12,64.06,64.06,118316.0,49.165,49.165,49.1189,49.1189,118316.0
2017-06-20 15:10:00,64.07,64.1,64.05,64.1,125908.0,49.1266,49.1496,49.1113,49.1496,125908.0
2017-06-20 15:15:00,64.11,64.14,64.1,64.11,111435.0,49.1573,49.1803,49.1496,49.1573,111435.0
2017-06-20 15:20:00,64.12,64.12,64.07,64.09,87789.0,49.165,49.165,49.1266,49.142,87789.0
2017-06-20 15:25:00,64.09,64.14,64.04,64.12,135730.0,49.142,49.1803,49.1036,49.165,135730.0
2017-06-20 15:30:00,64.1,64.13,64.03,64.06,146843.0,49.1496,49.1726,49.0959,49.1189,146843.0
2017-06-20 15:35:00,64.07,64.14,64.05,64.11,132626.0,49.1266,49.1803,49.1113,49.1573,132626.0
2017-06-20 15:40:00,64.11,64.12,64.02,64.03,147958.0,49.1573,49.165,49.0883,49.0959,147958.0
2017-06-20 15:45:00,64.04,64.05,63.92,63.95,346983.0,49.1036,49.1113,49.0116,49.0346,346983.0
2017-06-20 15:50:00,63.95,63.99,63.91,63.93,361552.0,49.0346,49.0653,49.0039,49.0193,361552.0
2017-06-20 15:55:00,63.93,63.99,63.91,63.92,572625.0,49.0193,49.0653,49.0039,49.0116,572625.0
2017-06-21 09:30:00,63.88,64.09,63.83,63.9,264976.0,48.9809,49.142,48.9426,48.9963,264976.0
2017-06-21 09:35:00,63.89,63.91,63.6,63.69,161135.0,48.9886,49.0039,48.7662,48.8352,161135.0
2017-06-21 09:40:00,63.7,63.81,63.63,63.73,314512.0,48.8429,48.9273,48.7892,48.8659,314512.0
2017-06-21 09:45:00,63.73,63.89,63.69,63.88,231049.0,48.8659,48.9886,48.8352,48.9809,231049.0
2017-06-21 09:50:00,63.88,63.95,63.82,63.89,114029.0,48.9809,49.0346,48.9349,48.9886,114029.0
2017-06-21 09:55:00,63.9,63.94,63.79,63.81,130707.0,48.9963,49.0269,48.9119,48.9273,130707.0
2017-06-21 10:00:00,63.83,63.92,63.79,63.84,112395.0,48.9426,49.0116,48.9119,48.9503,112395.0
2017-06-21 10:05:00,63.83,63.97,63.81,63.97,154650.0,48.9426,49.0499,48.9273,49.0499,154650.0
2017-06-21 10:10:00,63.97,64.0,63.88,63.91,114940.0,49.0499,49.0729,48.9809,49.0039,114940.0
2017-06-21 10:15:00,63.91,64.0,63.88,63.91,166302.0,49.0039,49.0729,48.9809,49.0039,166302.0
2017-06-21 10:20:00,63.91,64.09,63.9,64.07,189275.0,49.0039,49.142,48.9963,49.1266,189275.0
2017-06-21 10:25:00,64.06,64.12,64.03,64.12,191144.0,49.1189,49.165,49.0959,49.165,191144.0
2017-06-21 10:30:00,64.12,64.24,64.12,64.14,253205.0,49.165,49.257,49.165,49.1803,253205.0
2017-06-21 10:35:00,64.15,64.24,64.07,64.23,446941.0,49.188,49.257,49.1266,49.2493,446941.0
2017-06-21 10:40:00,64.23,64.26,64.16,64.19,343497.0,49.2493,49.2723,49.1956,49.2186,343497.0
2017-06-21 10:45:00,64.17,64.18,64.09,64.12,254389.0,49.2033,49.211,49.142,49.165,254389.0
2017-06-21 10:50:00,64.12,64.24,64.11,64.2,158502.0,49.165,49.257,49.1573,49.2263,158502.0
2017-06-21 10:55:00,64.19,64.21,64.09,64.09,246647.0,49.2186,49.234,49.142,49.142,246647.0
2017-06-21 11:00:00,64.09,64.09,63.97,64.07,309856.0,49.142,49.142,49.0499,49.1266,309856.0
2017-06-21 11:05:00,64.06,64.08,64.01,64.05,155819.0,49.1189,49.1343,49.0806,49.1113,155819.0
2017-06-21 11:10:00,64.05,64.05,63.76,63.76,279981.0,49.1113,49.1113,48.8889,48.8889,279981.0
2017-06-21 11:15:00,63.75,63.78,63.7,63.75,257737.0,48.8813,48.9043,48.8429,48.8813,257737.0
2017-06-21 11:20:00,63.75,63.87,63.75,63.83,124137.0,48.8813,48.9733,48.8813,48.9426,124137.0
2017-06-21 11:25:00,63.83,63.93,63.83,63.92,81638.0,48.9426,49.0193,48.9426,49.0116,81638.0
2017-06-21 11:30:00,63.92,64.04,63.91,64.04,144233.0,49.0116,49.1036,49.0039,49.1036,144233.0
2017-06-21 11:35:00,64.04,64.08,63.99,64.01,67132.0,49.1036,49.1343,49.0653,49.0806,67132.0
2017-06-21 11:40:00,64.01,64.18,64.0,64.17,136793.0,49.0806,49.211,49.0729,49.2033,136793.0
2017-06-21 11:45:00,64.17,64.17,64.09,64.12,65334.0,49.2033,49.2033,49.142,49.165,65334.0
2017-06-21 11:50:00,64.12,64.19,64.11,64.19,66733.0,49.165,49.2186,49.1573,49.2186,66733.0
2017-06-21 11:55:00,64.18,64.22,64.16,64.19,70688.0,49.211,49.2416,49.1956,49.2186,70688.0
2017-06-21 12:00:00,64.19,64.21,64.07,64.07,85697.0,49.2186,49.234,49.1266,49.1266,85697.0
2017-06-21 12:05:00,64.07,64.1,64.01,64.09,71459.0,49.1266,49.1496,49.0806,49.142,71459.0
2017-06-21 12:10:00,64.09,64.13,64.04,64.04,155756.0,49.142,49.1726,49.1036,49.1036,155756.0
2017-06-21 12:15:00,64.03,64.04,63.99,64.02,91149.0,49.0959,49.1036,49.0653,49.0883,91149.0
2017-06-21 12:20:00,64.01,64.1,64.01,64.09,68817.0,49.0806,49.1496,49.0806,49.142,68817.0
2017-06-21 12:25:00,64.09,64.1,64.01,64.02,48432.0,49.142,49.1496,49.0806,49.0883,48432.0
2017-06-21 12:30:00,64.02,64.03,63.95,63.96,65990.0,49.0883,49.0959,49.0346,49.0423,65990.0
2017-06-21 12:35:00,63.95,63.98,63.92,63.95,73261.0,49.0346,49.0576,49.0116,49.0346,73261.0
2017-06-21 12:40:00,63.95,64.03,63.93,63.98,125948.0,49.0346,49.0959,49.0193,49.0576,125948.0
2017-06-21 12:45:00,63.98,64.03,63.94,63.99,66354.0,49.0576,49.0959,49.0269,49.0653,66354.0
2017-06-21 12:50:00,63.99,64.02,63.96,63.97,83112.0,49.0653,49.0883,49.0423,49.0499,83112.0
2017-06-21 12:55:00,63.97,63.97,63.89,63.9,88739.0,49.0499,49.0499,48.9886,48.9963,88739.0
2017-06-21 13:00:00,63.9,63.95,63.88,63.89,138525.0,48.9963,49.0346,48.9809,48.9886,138525.0
2017-06-21 13:05:00,63.89,63.9,63.83,63.89,82625.0,48.9886,48.9963,48.9426,48.9886,82625.0
2017-06-21 13:10:00,63.89,63.94,63.86,63.88,194275.0,48.9886,49.0269,48.9656,48.9809,194275.0
2017-06-21 13:15:00,63.89,63.96,63.89,63.96,91319.0,48.9886,49.0423,48.9886,49.0423,91319.0
2017-06-21 13:20:00,63.96,64.02,63.95,64.0,55612.0,49.0423,49.0883,49.0346,49.0729,55612.0
2017-06-21 13:25:00,64.0,64.04,63.97,63.98,55001.0,49.0729,49.1036,49.0499,49.0576,55001.0
2017-06-21 13:30:00,63.98,64.01,63.95,63.96,32827.0,49.0576,49.0806,49.0346,49.0423,32827.0
2017-06-21 13:35:00,63.97,63.99,63.92,63.97,87637.0,49.0499,49.0653,49.0116,49.0499,87637.0
2017-06-21 13:40:00,63.96,63.99,63.92,63.96,69861.0,49.0423,49.0653,49.0116,49.0423,69861.0
2017-06-21 13:45:00,63.96,63.97,63.89,63.91,79574.0,49.0423,49.0499,48.9886,49.0039,79574.0
2017-06-21 13:50:00,63.91,63.91,63.84,63.88,85616.0,49.0039,49.0039,48.9503,48.9809,85616.0
2017-06-21 13:55:00,63.88,63.9,63.83,63.86,104002.0,48.9809,48.9963,48.9426,48.9656,104002.0
2017-06-21 14:00:00,63.85,63.85,63.81,63.82,231981.0,48.9579,48.9579,48.9273,48.9349,231981.0
2017-06-21 14:05:00,63.82,63.9,63.79,63.9,128091.0,48.9349,48.9963,48.9119,48.9963,128091.0
2017-06-21 14:10:00,63.9,63.9,63.84,63.89,90908.0,48.9963,48.9963,48.9503,48.9886,90908.0
2017-06-21 14:15:00,63.89,63.91,63.83,63.83,122926.0,48.9886,49.0039,48.9426,48.9426,122926.0
2017-06-21 14:20:00,63.84,63.9,63.83,63.84,95339.0,48.9503,48.9963,48.9426,48.9503,95339.0
2017-06-21 14:25:00,63.85,63.94,63.84,63.89,117961.0,48.9579,49.0269,48.9503,48.9886,117961.0
2017-06-21 14:30:00,63.9,63.91,63.83,63.91,111999.0,48.9963,49.0039,48.9426,49.0039,111999.0
2017-06-21 14:35:00,63.91,63.95,63.89,63.94,164063.0,49.0039,49.0346,48.9886,49.0269,164063.0
2017-06-21 14:40:00,63.93,63.94,63.9,63.92,72925.0,49.0193,49.0269,48.9963,49.0116,72925.0
2017-06-21 14:45:00,63.93,63.93,63.88,63.9,62075.0,49.0193,49.0193,48.9809,48.9963,62075.0
2017-06-21 14:50:00,63.9,63.93,63.88,63.91,73663.0,48.9963,49.0193,48.9809,49.0039,73663.0
2017-06-21 14:55:00,63.9,63.96,63.88,63.94,88351.0,48.9963,49.0423,48.9809,49.0269,88351.0
2017-06-21 15:00:00,63.94,63.95,63.9,63.91,124622.0,49.0269,49.0346,48.9963,49.0039,124622.0
2017-06-21 15:05:00,63.91,63.94,63.91,63.94,158995.0,49.0039,49.0269,49.0039,49.0269,158995.0
2017-06-21 15:10:00,63.93,63.95,63.88,63.89,68390.0,49.0193,49.0346,48.9809,48.9886,68390.0
2017-06-21 15:15:00,63.89,63.93,63.87,63.93,262844.0,48.9886,49.0193,48.9733,49.0193,262844.0
2017-06-21 15:20:00,63.93,64.0,63.93,63.94,278132.0,49.0193,49.0729,49.0193,49.0269,278132.0
2017-06-21 15:25:00,63.94,63.97,63.91,63.96,257831.0,49.0269,49.0499,49.0039,49.0423,257831.0
2017-06-21 15:30:00,63.97,63.97,63.89,63.91,108518.0,49.0499,49.0499,48.9886,49.0039,108518.0
2017-06-21 15:35:00,63.92,63.94,63.85,63.85,135447.0,49.0116,49.0269,48.9579,48.9579,135447.0
2017-06-21 15:40:00,63.86,63.94,63.85,63.92,217308.0,48.9656,49.0269,48.9579,49.0116,217308.0
2017-06-21 15:45:00,63.92,63.96,63.86,63.9,145406.0,49.0116,49.0423,48.9656,48.9963,145406.0
2017-06-21 15:50:00,63.89,63.91,63.84,63.85,223294.0,48.9886,49.0039,48.9503,48.9579,223294.0
2017-06-21 15:55:00,63.84,63.86,63.77,63.83,742217.0,48.9503,48.9656,48.8966,48.9426,742217.0
2017-06-22 09:30:00,63.62,63.67,63.34,63.44,334211.0,48.7816,48.8199,48.5669,48.6436,334211.0
2017-06-22 09:35:00,63.44,63.67,63.4,63.64,387701.0,48.6436,48.8199,48.6129,48.7969,387701.0
2017-06-22 09:40:00,63.65,63.91,63.65,63.72,378466.0,48.8046,49.0039,48.8046,48.8582,378466.0
2017-06-22 09:45:00,63.73,63.88,63.72,63.77,269070.0,48.8659,48.9809,48.8582,48.8966,269070.0
2017-06-22 09:50:00,63.77,63.78,63.68,63.7,169495.0,48.8966,48.9043,48.8276,48.8429,169495.0
2017-06-22 09:55:00,63.7,63.81,63.7,63.78,114188.0,48.8429,48.9273,48.8429,48.9043,114188.0
2017-06-22 10:00:00,63.78,63.8,63.57,63.7,166413.0,48.9043,48.9196,48.7432,48.8429,166413.0
2017-06-22 10:05:00,63.69,63.73,63.57,63.6,129903.0,48.8352,48.8659,48.7432,48.7662,129903.0
2017-06-22 10:10:00,63.61,63.62,63.52,63.59,190535.0,48.7739,48.7816,48.7049,48.7586,190535.0
2017-06-22 10:15:00,63.59,63.66,63.59,63.64,166645.0,48.7586,48.8122,48.7586,48.7969,166645.0
2017-06-22 10:20:00,63.63,63.64,63.56,63.59,118895.0,48.7892,48.7969,48.7356,48.7586,118895.0
2017-06-22 10:25:00,63.58,63.62,63.55,63.57,93592.0,48.7509,48.7816,48.7279,48.7432,93592.0
2017-06-22 10:30:00,63.57,63.58,63.45,63.45,159256.0,48.7432,48.7509,48.6512,48.6512,159256.0
2017-06-22 10:35:00,63.44,63.46,63.37,63.42,129662.0,48.6436,48.6589,48.5899,48.6282,129662.0
2017-06-22 10:40:00,63.43,63.53,63.41,63.51,133178.0,48.6359,48.7126,48.6206,48.6972,133178.0
2017-06-22 10:45:00,63.52,63.73,63.48,63.71,187755.0,48.7049,48.8659,48.6742,48.8506,187755.0
2017-06-22 10:50:00,63.71,63.81,63.71,63.74,197442.0,48.8506,48.9273,48.8506,48.8736,197442.0
2017-06-22 10:55:00,63.74,63.78,63.58,63.65,160950.0,48.8736,48.9043,48.7509,48.8046,160950.0
2017-06-22 11:00:00,63.65,63.66,63.56,63.64,84980.0,48.8046,48.8122,48.7356,48.7969,84980.0
2017-06-22 11:05:00,63.64,63.72,63.62,63.72,131266.0,48.7969,48.8582,48.7816,48.8582,131266.0
2017-06-22 11:10:00,63.72,63.75,63.65,63.66,140598.0,48.8582,48.8813,48.8046,48.8122,140598.0
2017-06-22 11:15:00,63.66,63.73,63.63,63.66,86526.0,48.8122,48.8659,48.7892,48.8122,86526.0
2017-06-22 11:20:00,63.65,63.79,63.65,63.77,92709.0,48.8046,48.9119,48.8046,48.8966,92709.0
2017-06-22 11:25:00,63.77,63.81,63.74,63.78,108899.0,48.8966,48.9273,48.8736,48.9043,108899.0
2017-06-22 11:30:00,63.78,63.79,63.73,63.74,111619.0,48.9043,48.9119,48.8659,48.8736,111619.0
2017-06-22 11:35:00,63.74,63.75,63.69,63.73,80606.0,48.8736,48.8813,48.8352,48.8659,80606.0
2017-06-22 11:40:00,63.74,63.75,63.67,63.73,109791.0,48.8736,48.8813,48.8199,48.8659,109791.0
2017-06-22 11:45:00,63.73,63.73,63.64,63.67,64593.0,48.8659,48.8659,48.7969,48.8199,64593.0
2017-06-22 11:50:00,63.68,63.73,63.63,63.72,119351.0,48.8276,48.8659,48.7892,48.8582,119351.0
2017-06-22 11:55:00,63.73,63.73,63.69,63.73,86130.0,48.8659,48.8659,48.8352,48.8659,86130.0
2017-06-22 12:00:00,63.73,63.77,63.72,63.74,74960.0,48.8659,48.8966,48.8582,48.8736,74960.0
2017-06-22 12:05:00,63.74,63.75,63.63,63.63,71369.0,48.8736,48.8813,48.7892,48.7892,71369.0
2017-06-22 12:10:00,63.63,63.69,63.62,63.66,50163.0,48.7892,48.8352,48.7816,48.8122,50163.0
2017-06-22 12:15:00,63.67,63.68,63.63,63.66,43949.0,48.8199,48.8276,48.7892,48.8122,43949.0
2017-06-22 12:20:00,63.66,63.69,63.63,63.68,62732.0,48.8122,48.8352,48.7892,48.8276,62732.0
2017-06-22 12:25:00,63.68,63.7,63.65,63.66,68510.0,48.8276,48.8429,48.8046,48.8122,68510.0
2017-06-22 12:30:00,63.66,63.66,63.6,63.6,112758.0,48.8122,48.8122,48.7662,48.7662,112758.0
2017-06-22 12:35:00,63.61,63.62,63.57,63.58,66912.0,48.7739,48.7816,48.7432,48.7509,66912.0
2017-06-22 12:40:00,63.58,63.59,63.56,63.57,56459.0,48.7509,48.7586,48.7356,48.7432,56459.0
2017-06-22 12:45:00,63.58,63.62,63.58,63.6,87452.0,48.7509,48.7816,48.7509,48.7662,87452.0
2017-06-22 12:50:00,63.6,63.63,63.59,63.61,76334.0,48.7662,48.7892,48.7586,48.7739,76334.0
2017-06-22 12:55:00,63.61,63.63,63.58,63.58,59623.0,48.7739,48.7892,48.7509,48.7509,59623.0
2017-06-22 13:00:00,63.59,63.66,63.59,63.66,65504.0,48.7586,48.8122,48.7586,48.8122,65504.0
2017-06-22 13:05:00,63.65,63.69,63.65,63.67,82884.0,48.8046,48.8352,48.8046,48.8199,82884.0
2017-06-22 13:10:00,63.68,63.68,63.59,63.61,102605.0,48.8276,48.8276,48.7586,48.7739,102605.0
2017-06-22 13:15:00,63.61,63.62,63.58,63.61,61753.0,48.7739,48.7816,48.7509,48.7739,61753.0
2017-06-22 13:20:00,63.61,63.63,63.6,63.62,111475.0,48.7739,48.7892,48.7662,48.7816,111475.0
2017-06-22 13:25:00,63.62,63.67,63.61,63.67,112074.0,48.7816,48.8199,48.7739,48.8199,112074.0
2017-06-22 13:30:00,63.67,63.67,63.63,63.64,67052.0,48.8199,48.8199,48.7892,48.7969,67052.0
2017-06-22 13:35:00,63.64,63.65,63.6,63.62,61169.0,48.7969,48.8046,48.7662,48.7816,61169.0
2017-06-22 13:40:00,63.62,63.64,63.57,63.63,80975.0,48.7816,48.7969,48.7432,48.7892,80975.0
2017-06-22 13:45:00,63.62,63.65,63.62,63.64,46340.0,48.7816,48.8046,48.7816,48.7969,46340.0
2017-06-22 13:50:00,63.64,63.66,63.62,63.65,54506.0,48.7969,48.8122,48.7816,48.8046,54506.0
2017-06-22 13:55:00,63.65,63.67,63.64,63.67,65026.0,48.8046,48.8199,48.7969,48.8199,65026.0
2017-06-22 14:00:00,63.67,63.7,63.62,63.62,127445.0,48.8199,48.8429,48.7816,48.7816,127445.0
2017-06-22 14:05:00,63.63,63.63,63.56,63.58,93456.0,48.7892,48.7892,48.7356,48.7509,93456.0
2017-06-22 14:10:00,63.57,63.6,63.54,63.59,90918.0,48.7432,48.7662,48.7202,48.7586,90918.0
2017-06-22 14:15:00,63.58,63.63,63.57,63.62,70226.0,48.7509,48.7892,48.7432,48.7816,70226.0
2017-06-22 14:20:00,63.61,63.64,63.57,63.64,126537.0,48.7739,48.7969,48.7432,48.7969,126537.0
2017-06-22 14:25:00,63.64,63.67,63.63,63.66,158524.0,48.7969,48.8199,48.7892,48.8122,158524.0
2017-06-22 14:30:00,63.65,63.67,63.63,63.66,70549.0,48.8046,48.8199,48.7892,48.8122,70549.0
2017-06-22 14:35:00,63.66,63.68,63.65,63.66,103405.0,48.8122,48.8276,48.8046,48.8122,103405.0
2017-06-22 14:40:00,63.66,63.68,63.65,63.67,77675.0,48.8122,48.8276,48.8046,48.8199,77675.0
2017-06-22 14:45:00,63.67,63.69,63.64,63.68,60982.0,48.8199,48.8352,48.7969,48.8276,60982.0
2017-06-22 14:50:00,63.68,63.69,63.67,63.69,54136.0,48.8276,48.8352,48.8199,48.8352,54136.0
2017-06-22 14:55:00,63.69,63.74,63.67,63.74,107041.0,48.8352,48.8736,48.8199,48.8736,107041.0
2017-06-22 15:00:00,63.74,63.82,63.71,63.8,82081.0,48.8736,48.9349,48.8506,48.9196,82081.0
2017-06-22 15:05:00,63.81,63.85,63.8,63.83,84796.0,48.9273,48.9579,48.9196,48.9426,84796.0
2017-06-22 15:10:00,63.84,63.84,63.81,63.83,88425.0,48.9503,48.9503,48.9273,48.9426,88425.0
2017-06-22 15:15:00,63.83,63.83,63.69,63.72,133191.0,48.9426,48.9426,48.8352,48.8582,133191.0
2017-06-22 15:20:00,63.72,63.75,63.66,63.68,221367.0,48.8582,48.8813,48.8122,48.8276,221367.0
2017-06-22 15:25:00,63.68,63.71,63.65,63.71,79802.0,48.8276,48.8506,48.8046,48.8506,79802.0
2017-06-22 15:30:00,63.7,63.71,63.63,63.64,117795.0,48.8429,48.8506,48.7892,48.7969,117795.0
2017-06-22 15:35:00,63.64,63.69,63.62,63.65,214331.0,48.7969,48.8352,48.7816,48.8046,214331.0
2017-06-22 15:40:00,63.65,63.67,63.57,63.59,119482.0,48.8046,48.8199,48.7432,48.7586,119482.0
2017-06-22 15:45:00,63.59,63.61,63.57,63.6,175205.0,48.7586,48.7739,48.7432,48.7662,175205.0
2017-06-22 15:50:00,63.59,63.63,63.55,63.63,262661.0,48.7586,48.7892,48.7279,48.7892,262661.0
2017-06-22 15:55:00,63.63,63.66,63.58,63.63,455199.0,48.7892,48.8122,48.7509,48.7892,455199.0
2017-06-23 09:30:00,64.05,64.18,63.91,64.06,586810.0,49.1113,49.211,49.0039,49.1189,586810.0
2017-06-23 09:35:00,64.05,64.12,63.91,63.97,262016.0,49.1113,49.165,49.0039,49.0499,262016.0
2017-06-23 09:40:00,63.97,63.99,63.71,63.84,256821.0,49.0499,49.0653,48.8506,48.9503,256821.0
2017-06-23 09:45:00,63.85,63.89,63.75,63.85,123071.0,48.9579,48.9886,48.8813,48.9579,123071.0
2017-06-23 09:50:00,63.85,63.86,63.61,63.62,198692.0,48.9579,48.9656,48.7739,48.7816,198692.0
2017-06-23 09:55:00,63.62,63.7,63.56,63.7,229640.0,48.7816,48.8429,48.7356,48.8429,229640.0
2017-06-23 10:00:00,63.7,63.88,63.67,63.86,235468.0,48.8429,48.9809,48.8199,48.9656,235468.0
2017-06-23 10:05:00,63.86,63.88,63.74,63.78,97904.0,48.9656,48.9809,48.8736,48.9043,97904.0
2017-06-23 10:10:00,63.8,63.8,63.71,63.72,123192.0,48.9196,48.9196,48.8506,48.8582,123192.0
2017-06-23 10:15:00,63.73,64.04,63.65,63.66,97656.0,48.8659,49.1036,48.8046,48.8122,97656.0
2017-06-23 10:20:00,63.66,63.72,63.63,63.69,103992.0,48.8122,48.8582,48.7892,48.8352,103992.0
2017-06-23 10:25:00,63.69,63.7,63.62,63.67,107325.0,48.8352,48.8429,48.7816,48.8199,107325.0
2017-06-23 10:30:00,63.66,63.86,63.65,63.85,287850.0,48.8122,48.9656,48.8046,48.9579,287850.0
2017-06-23 10:35:00,63.85,63.92,63.82,63.83,131012.0,48.9579,49.0116,48.9349,48.9426,131012.0
2017-06-23 10:40:00,63.83,63.95,63.76,63.94,232140.0,48.9426,49.0346,48.8889,49.0269,232140.0
2017-06-23 10:45:00,63.95,64.01,63.94,63.99,261480.0,49.0346,49.0806,49.0269,49.0653,261480.0
2017-06-23 10:50:00,63.99,64.11,63.98,64.08,276556.0,49.0653,49.1573,49.0576,49.1343,276556.0
2017-06-23 10:55:00,64.08,64.09,63.93,63.94,120777.0,49.1343,49.142,49.0193,49.0269,120777.0
2017-06-23 11:00:00,63.95,64.0,63.93,63.95,92565.0,49.0346,49.0729,49.0193,49.0346,92565.0
2017-06-23 11:05:00,63.95,64.03,63.94,63.99,105990.0,49.0346,49.0959,49.0269,49.0653,105990.0
2017-06-23 11:10:00,63.98,64.0,63.9,63.92,50457.0,49.0576,49.0729,48.9963,49.0116,50457.0
2017-06-23 11:15:00,63.91,63.92,63.84,63.85,65191.0,49.0039,49.0116,48.9503,48.9579,65191.0
2017-06-23 11:20:00,63.86,63.93,63.86,63.88,61228.0,48.9656,49.0193,48.9656,48.9809,61228.0
2017-06-23 11:25:00,63.87,63.9,63.85,63.87,70567.0,48.9733,48.9963,48.9579,48.9733,70567.0
2017-06-23 11:30:00,63.88,63.89,63.83,63.89,78440.0,48.9809,48.9886,48.9426,48.9886,78440.0
2017-06-23 11:35:00,63.89,63.91,63.83,63.86,95887.0,48.9886,49.0039,48.9426,48.9656,95887.0
2017-06-23 11:40:00,63.85,63.85,63.76,63.76,105793.0,48.9579,48.9579,48.8889,48.8889,105793.0
2017-06-23 11:45:00,63.77,63.85,63.75,63.76,184126.0,48.8966,48.9579,48.8813,48.8889,184126.0
2017-06-23 11:50:00,63.77,63.8,63.74,63.77,123366.0,48.8966,48.9196,48.8736,48.8966,123366.0
2017-06-23 11:55:00,63.77,63.78,63.67,63.69,107204.0,48.8966,48.9043,48.8199,48.8352,107204.0
2017-06-23 12:00:00,63.68,63.72,63.68,63.7,59228.0,48.8276,48.8582,48.8276,48.8429,59228.0
2017-06-23 12:05:00,63.7,63.74,63.68,63.7,55888.0,48.8429,48.8736,48.8276,48.8429,55888.0
2017-06-23 12:10:00,63.7,63.71,63.68,63.69,42901.0,48.8429,48.8506,48.8276,48.8352,42901.0
2017-06-23 12:15:00,63.7,63.73,63.66,63.69,70311.0,48.8429,48.8659,48.8122,48.8352,70311.0
2017-06-23 12:20:00,63.69,63.71,63.66,63.67,60858.0,48.8352,48.8506,48.8122,48.8199,60858.0
2017-06-23 12:25:00,63.66,63.66,63.62,63.63,60264.0,48.8122,48.8122,48.7816,48.7892,60264.0
2017-06-23 12:30:00,63.62,63.67,63.61,63.67,112576.0,48.7816,48.8199,48.7739,48.8199,112576.0
2017-06-23 12:35:00,63.67,63.67,63.58,63.59,147431.0,48.8199,48.8199,48.7509,48.7586,147431.0
2017-06-23 12:40:00,63.59,63.59,63.52,63.55,99198.0,48.7586,48.7586,48.7049,48.7279,99198.0
2017-06-23 12:45:00,63.54,63.59,63.54,63.59,105584.0,48.7202,48.7586,48.7202,48.7586,105584.0
2017-06-23 12:50:00,63.58,63.6,63.57,63.59,63945.0,48.7509,48.7662,48.7432,48.7586,63945.0
2017-06-23 12:55:00,63.6,63.62,63.54,63.56,87291.0,48.7662,48.7816,48.7202,48.7356,87291.0
2017-06-23 13:00:00,63.55,63.58,63.5,63.52,127317.0,48.7279,48.7509,48.6896,48.7049,127317.0
2017-06-23 13:05:00,63.52,63.55,63.5,63.51,69602.0,48.7049,48.7279,48.6896,48.6972,69602.0
2017-06-23 13:10:00,63.51,63.54,63.5,63.51,138582.0,48.6972,48.7202,48.6896,48.6972,138582.0
2017-06-23 13:15:00,63.5,63.55,63.5,63.52,115072.0,48.6896,48.7279,48.6896,48.7049,115072.0
2017-06-23 13:20:00,63.51,63.52,63.46,63.47,72679.0,48.6972,48.7049,48.6589,48.6666,72679.0
2017-06-23 13:25:00,63.47,63.49,63.43,63.47,78797.0,48.6666,48.6819,48.6359,48.6666,78797.0
2017-06-23 13:30:00,63.47,63.52,63.46,63.5,113547.0,48.6666,48.7049,48.6589,48.6896,113547.0
2017-06-23 13:35:00,63.49,63.57,63.48,63.54,87903.0,48.6819,48.7432,48.6742,48.7202,87903.0
2017-06-23 13:40:00,63.54,63.59,63.54,63.57,71946.0,48.7202,48.7586,48.7202,48.7432,71946.0
2017-06-23 13:45:00,63.56,63.61,63.53,63.61,116938.0,48.7356,48.7739,48.7126,48.7739,116938.0
2017-06-23 13:50:00,63.6,63.7,63.6,63.68,107197.0,48.7662,48.8429,48.7662,48.8276,107197.0
2017-06-23 13:55:00,63.68,63.68,63.56,63.58,77754.0,48.8276,48.8276,48.7356,48.7509,77754.0
2017-06-23 14:00:00,63.58,63.59,63.53,63.55,69246.0,48.7509,48.7586,48.7126,48.7279,69246.0
2017-06-23 14:05:00,63.55,63.63,63.55,63.62,71032.0,48.7279,48.7892,48.7279,48.7816,71032.0
2017-06-23 14:10:00,63.63,63.64,63.58,63.59,72373.0,48.7892,48.7969,48.7509,48.7586,72373.0
2017-06-23 14:15:00,63.59,63.6,63.54,63.57,106077.0,48.7586,48.7662,48.7202,48.7432,106077.0
2017-06-23 14:20:00,63.58,63.58,63.54,63.54,90467.0,48.7509,48.7509,48.7202,48.7202,90467.0
2017-06-23 14:25:00,63.54,63.56,63.5,63.5,75268.0,48.7202,48.7356,48.6896,48.6896,75268.0
2017-06-23 14:30:00,63.5,63.54,63.49,63.54,133715.0,48.6896,48.7202,48.6819,48.7202,133715.0
2017-06-23 14:35:00,63.53,63.55,63.51,63.53,101006.0,48.7126,48.7279,48.6972,48.7126,101006.0
2017-06-23 14:40:00,63.53,63.54,63.5,63.5,50653.0,48.7126,48.7202,48.6896,48.6896,50653.0
2017-06-23 14:45:00,63.51,63.54,63.5,63.51,84001.0,48.6972,48.7202,48.6896,48.6972,84001.0
2017-06-23 14:50:00,63.51,63.54,63.49,63.52,138724.0,48.6972,48.7202,48.6819,48.7049,138724.0
2017-06-23 14:55:00,63.52,63.52,63.45,63.46,133120.0,48.7049,48.7049,48.6512,48.6589,133120.0
2017-06-23 15:00:00,63.46,63.48,63.43,63.45,139635.0,48.6589,48.6742,48.6359,48.6512,139635.0
2017-06-23 15:05:00,63.45,63.46,63.39,63.4,159273.0,48.6512,48.6589,48.6052,48.6129,159273.0
2017-06-23 15:10:00,63.41,63.46,63.4,63.44,138145.0,48.6206,48.6589,48.6129,48.6436,138145.0
2017-06-23 15:15:00,63.44,63.45,63.37,63.39,140556.0,48.6436,48.6512,48.5899,48.6052,140556.0
2017-06-23 15:20:00,63.4,63.4,63.31,63.33,184310.0,48.6129,48.6129,48.5439,48.5592,184310.0
2017-06-23 15:25:00,63.33,63.36,63.27,63.27,251907.0,48.5592,48.5822,48.5132,48.5132,251907.0
2017-06-23 15:30:00,63.28,63.3,63.26,63.27,267764.0,48.5209,48.5362,48.5055,48.5132,267764.0
2017-06-23 15:35:00,63.26,63.27,63.2,63.2,394548.0,48.5055,48.5132,48.4595,48.4595,394548.0
2017-06-23 15:40:00,63.2,63.28,63.16,63.26,306742.0,48.4595,48.5209,48.4289,48.5055,306742.0
2017-06-23 15:45:00,63.26,63.34,63.26,63.34,225634.0,48.5055,48.5669,48.5055,48.5669,225634.0
2017-06-23 15:50:00,63.34,63.34,63.27,63.34,303398.0,48.5669,48.5669,48.5132,48.5669,303398.0
2017-06-23 15:55:00,63.34,63.44,63.33,63.39,634509.0,48.5669,48.6436,48.5592,48.6052,634509.0
2017-06-26 09:30:00,63.55,63.6,63.37,63.59,416162.0,48.7279,48.7662,48.5899,48.7586,416162.0
2017-06-26 09:35:00,63.57,63.62,63.33,63.51,266995.0,48.7432,48.7816,48.5592,48.6972,266995.0
2017-06-26 09:40:00,63.51,63.77,63.51,63.75,304022.0,48.6972,48.8966,48.6972,48.8813,304022.0
2017-06-26 09:45:00,63.76,63.89,63.69,63.87,188889.0,48.8889,48.9886,48.8352,48.9733,188889.0
2017-06-26 09:50:00,63.87,64.02,63.87,63.98,330876.0,48.9733,49.0883,48.9733,49.0576,330876.0
2017-06-26 09:55:00,63.98,64.12,63.95,64.07,319582.0,49.0576,49.165,49.0346,49.1266,319582.0
2017-06-26 10:00:00,64.07,64.07,63.93,63.96,250715.0,49.1266,49.1266,49.0193,49.0423,250715.0
2017-06-26 10:05:00,63.97,64.06,63.94,63.99,332643.0,49.0499,49.1189,49.0269,49.0653,332643.0
2017-06-26 10:10:00,64.0,64.03,63.89,63.91,172767.0,49.0729,49.0959,48.9886,49.0039,172767.0
2017-06-26 10:15:00,63.92,63.92,63.76,63.8,210702.0,49.0116,49.0116,48.8889,48.9196,210702.0
2017-06-26 10:20:00,63.8,63.81,63.71,63.78,128675.0,48.9196,48.9273,48.8506,48.9043,128675.0
2017-06-26 10:25:00,63.77,63.84,63.73,63.82,128299.0,48.8966,48.9503,48.8659,48.9349,128299.0
2017-06-26 10:30:00,63.82,63.84,63.68,63.76,135553.0,48.9349,48.9503,48.8276,48.8889,135553.0
2017-06-26 10:35:00,63.76,63.76,63.62,63.62,125374.0,48.8889,48.8889,48.7816,48.7816,125374.0
2017-06-26 10:40:00,63.62,63.73,63.57,63.68,160470.0,48.7816,48.8659,48.7432,48.8276,160470.0
2017-06-26 10:45:00,63.67,63.67,63.55,63.59,208590.0,48.8199,48.8199,48.7279,48.7586,208590.0
2017-06-26 10:50:00,63.59,63.63,63.52,63.53,97036.0,48.7586,48.7892,48.7049,48.7126,97036.0
2017-06-26 10:55:00,63.53,63.58,63.45,63.46,188148.0,48.7126,48.7509,48.6512,48.6589,188148.0
2017-06-26 11:00:00,63.46,63.46,63.25,63.25,199965.0,48.6589,48.6589,48.4979,48.4979,199965.0
2017-06-26 11:05:00,63.25,63.36,63.2,63.28,207857.0,48.4979,48.5822,48.4595,48.5209,207857.0
2017-06-26 11:10:00,63.28,63.46,63.23,63.45,227408.0,48.5209,48.6589,48.4825,48.6512,227408.0
2017-06-26 11:15:00,63.45,63.45,63.33,63.4,119560.0,48.6512,48.6512,48.5592,48.6129,119560.0
2017-06-26 11:20:00,63.41,63.52,63.39,63.52,112858.0,48.6206,48.7049,48.6052,48.7049,112858.0
2017-06-26 11:25:00,63.52,63.58,63.48,63.5,85300.0,48.7049,48.7509,48.6742,48.6896,85300.0
2017-06-26 11:30:00,63.5,63.61,63.44,63.52,189221.0,48.6896,48.7739,48.6436,48.7049,189221.0
2017-06-26 11:35:00,63.52,63.68,63.52,63.64,326035.0,48.7049,48.8276,48.7049,48.7969,326035.0
2017-06-26 11:40:00,63.63,63.78,63.62,63.74,108105.0,48.7892,48.9043,48.7816,48.8736,108105.0
2017-06-26 11:45:00,63.74,63.75,63.7,63.74,59881.0,48.8736,48.8813,48.8429,48.8736,59881.0
2017-06-26 11:50:00,63.74,63.89,63.73,63.87,101218.0,48.8736,48.9886,48.8659,48.9733,101218.0
2017-06-26 11:55:00,63.87,63.89,63.82,63.85,123729.0,48.9733,48.9886,48.9349,48.9579,123729.0
2017-06-26 12:00:00,63.85,63.9,63.82,63.88,102567.0,48.9579,48.9963,48.9349,48.9809,102567.0
2017-06-26 12:05:00,63.89,63.89,63.83,63.89,127857.0,48.9886,48.9886,48.9426,48.9886,127857.0
2017-06-26 12:10:00,63.89,63.93,63.86,63.92,62712.0,48.9886,49.0193,48.9656,49.0116,62712.0
2017-06-26 12:15:00,63.91,63.93,63.87,63.9,92298.0,49.0039,49.0193,48.9733,48.9963,92298.0
2017-06-26 12:20:00,63.9,63.95,63.88,63.95,88358.0,48.9963,49.0346,48.9809,49.0346,88358.0
2017-06-26 12:25:00,63.95,63.96,63.89,63.89,66392.0,49.0346,49.0423,48.9886,48.9886,66392.0
2017-06-26 12:30:00,63.9,63.9,63.85,63.86,41691.0,48.9963,48.9963,48.9579,48.9656,41691.0
2017-06-26 12:35:00,63.87,63.92,63.86,63.9,47343.0,48.9733,49.0116,48.9656,48.9963,47343.0
2017-06-26 12:40:00,63.91,63.95,63.9,63.93,56043.0,49.0039,49.0346,48.9963,49.0193,56043.0
2017-06-26 12:45:00,63.93,63.97,63.93,63.96,68020.0,49.0193,49.0499,49.0193,49.0423,68020.0
2017-06-26 12:50:00,63.96,64.02,63.95,64.01,87284.0,49.0423,49.0883,49.0346,49.0806,87284.0
2017-06-26 12:55:00,64.01,64.03,63.96,64.0,77430.0,49.0806,49.0959,49.0423,49.0729,77430.0
2017-06-26 13:00:00,64.0,64.03,64.0,64.01,62172.0,49.0729,49.0959,49.0729,49.0806,62172.0
2017-06-26 13:05:00,64.02,64.05,64.0,64.03,63659.0,49.0883,49.1113,49.0729,49.0959,63659.0
2017-06-26 13:10:00,64.03,64.04,63.97,63.99,58811.0,49.0959,49.1036,49.0499,49.0653,58811.0
2017-06-26 13:15:00,63.99,64.0,63.87,63.89,102158.0,49.0653,49.0729,48.9733,48.9886,102158.0
2017-06-26 13:20:00,63.9,63.97,63.89,63.95,49630.0,48.9963,49.0499,48.9886,49.0346,49630.0
2017-06-26 13:25:00,63.94,64.0,63.94,63.99,41979.0,49.0269,49.0729,49.0269,49.0653,41979.0
2017-06-26 13:30:00,63.98,64.03,63.97,64.03,49894.0,49.0576,49.0959,49.0499,49.0959,49894.0
2017-06-26 13:35:00,64.03,64.03,63.95,63.98,49124.0,49.0959,49.0959,49.0346,49.0576,49124.0
2017-06-26 13:40:00,63.97,63.97,63.91,63.92,55755.0,49.0499,49.0499,49.0039,49.0116,55755.0
2017-06-26 13:45:00,63.93,63.95,63.89,63.91,45117.0,49.0193,49.0346,48.9886,49.0039,45117.0
2017-06-26 13:50:00,63.91,63.94,63.9,63.92,60116.0,49.0039,49.0269,48.9963,49.0116,60116.0
2017-06-26 13:55:00,63.91,63.94,63.9,63.92,32365.0,49.0039,49.0269,48.9963,49.0116,32365.0
2017-06-26 14:00:00,63.91,64.01,63.91,64.01,59726.0,49.0039,49.0806,49.0039,49.0806,59726.0
2017-06-26 14:05:00,64.01,64.02,63.99,64.02,39858.0,49.0806,49.0883,49.0653,49.0883,39858.0
2017-06-26 14:10:00,64.01,64.07,63.99,64.03,102532.0,49.0806,49.1266,49.0653,49.0959,102532.0
2017-06-26 14:15:00,64.02,64.04,63.98,63.98,162676.0,49.0883,49.1036,49.0576,49.0576,162676.0
2017-06-26 14:20:00,63.99,64.0,63.92,63.95,119071.0,49.0653,49.0729,49.0116,49.0346,119071.0
2017-06-26 14:25:00,63.94,63.99,63.93,63.96,134279.0,49.0269,49.0653,49.0193,49.0423,134279.0
2017-06-26 14:30:00,63.96,63.96,63.88,63.9,60266.0,49.0423,49.0423,48.9809,48.9963,60266.0
2017-06-26 14:35:00,63.9,63.92,63.86,63.92,73469.0,48.9963,49.0116,48.9656,49.0116,73469.0
2017-06-26 14:40:00,63.92,64.0,63.91,64.0,57152.0,49.0116,49.0729,49.0039,49.0729,57152.0
2017-06-26 14:45:00,64.0,64.0,63.91,63.93,78422.0,49.0729,49.0729,49.0039,49.0193,78422.0
2017-06-26 14:50:00,63.92,63.95,63.9,63.9,68948.0,49.0116,49.0346,48.9963,48.9963,68948.0
2017-06-26 14:55:00,63.9,63.92,63.87,63.92,96995.0,48.9963,49.0116,48.9733,49.0116,96995.0
2017-06-26 15:00:00,63.91,63.97,63.88,63.96,82580.0,49.0039,49.0499,48.9809,49.0423,82580.0
2017-06-26 15:05:00,63.97,63.98,63.94,63.96,59482.0,49.0499,49.0576,49.0269,49.0423,59482.0
2017-06-26 15:10:00,63.95,64.0,63.92,64.0,82237.0,49.0346,49.0729,49.0116,49.0729,82237.0
2017-06-26 15:15:00,63.99,64.0,63.92,63.94,97345.0,49.0653,49.0729,49.0116,49.0269,97345.0
2017-06-26 15:20:00,63.95,63.98,63.9,63.93,102658.0,49.0346,49.0576,48.9963,49.0193,102658.0
2017-06-26 15:25:00,63.93,63.94,63.88,63.92,42998.0,49.0193,49.0269,48.9809,49.0116,42998.0
2017-06-26 15:30:00,63.92,63.95,63.9,63.92,87583.0,49.0116,49.0346,48.9963,49.0116,87583.0
2017-06-26 15:35:00,63.91,63.96,63.89,63.96,108792.0,49.0039,49.0423,48.9886,49.0423,108792.0
2017-06-26 15:40:00,63.96,63.96,63.9,63.91,189211.0,49.0423,49.0423,48.9963,49.0039,189211.0
2017-06-26 15:45:00,63.91,63.94,63.86,63.86,196290.0,49.0039,49.0269,48.9656,48.9656,196290.0
2017-06-26 15:50:00,63.86,63.88,63.78,63.78,310491.0,48.9656,48.9809,48.9043,48.9043,310491.0
2017-06-26 15:55:00,63.78,63.89,63.71,63.79,1014862.0,48.9043,48.9886,48.8506,48.9119,1014862.0
2017-06-27 09:30:00,64.24,64.33,64.13,64.19,533659.0,49.257,49.326,49.1726,49.2186,533659.0
2017-06-27 09:35:00,64.18,64.31,64.13,64.25,267321.0,49.211,49.3106,49.1726,49.2646,267321.0
2017-06-27 09:40:00,64.25,64.25,64.06,64.15,200843.0,49.2646,49.2646,49.1189,49.188,200843.0
2017-06-27 09:45:00,64.16,64.24,64.02,64.21,190796.0,49.1956,49.257,49.0883,49.234,190796.0
2017-06-27 09:50:00,64.22,64.31,64.17,64.31,315862.0,49.2416,49.3106,49.2033,49.3106,315862.0
2017-06-27 09:55:00,64.3,64.34,64.22,64.27,204237.0,49.303,49.3336,49.2416,49.28,204237.0
2017-06-27 10:00:00,64.27,64.37,64.24,64.36,370427.0,49.28,49.3566,49.257,49.349,370427.0
2017-06-27 10:05:00,64.36,64.42,64.31,64.36,148479.0,49.349,49.395,49.3106,49.349,148479.0
2017-06-27 10:10:00,64.36,64.45,64.33,64.34,164598.0,49.349,49.418,49.326,49.3336,164598.0
2017-06-27 10:15:00,64.34,64.35,64.25,64.33,176084.0,49.3336,49.3413,49.2646,49.326,176084.0
2017-06-27 10:20:00,64.32,64.4,64.32,64.36,97564.0,49.3183,49.3796,49.3183,49.349,97564.0
2017-06-27 10:25:00,64.37,64.38,64.17,64.17,195491.0,49.3566,49.3643,49.2033,49.2033,195491.0
2017-06-27 10:30:00,64.17,64.2,64.03,64.07,154662.0,49.2033,49.2263,49.0959,49.1266,154662.0
2017-06-27 10:35:00,64.07,64.24,64.01,64.23,200272.0,49.1266,49.257,49.0806,49.2493,200272.0
2017-06-27 10:40:00,64.24,64.33,64.23,64.32,131055.0,49.257,49.326,49.2493,49.3183,131055.0
2017-06-27 10:45:00,64.33,64.38,64.29,64.31,144319.0,49.326,49.3643,49.2953,49.3106,144319.0
2017-06-27 10:50:00,64.31,64.37,64.29,64.33,130553.0,49.3106,49.3566,49.2953,49.326,130553.0
2017-06-27 10:55:00,64.33,64.39,64.31,64.37,83190.0,49.326,49.372,49.3106,49.3566,83190.0
2017-06-27 11:00:00,64.37,64.48,64.34,64.48,207371.0,49.3566,49.441,49.3336,49.441,207371.0
2017-06-27 11:05:00,64.48,64.58,64.46,64.52,261076.0,49.441,49.5177,49.4257,49.4717,261076.0
2017-06-27 11:10:00,64.52,64.53,64.43,64.49,184074.0,49.4717,49.4793,49.4027,49.4487,184074.0
2017-06-27 11:15:00,64.49,64.51,64.46,64.5,86151.0,49.4487,49.464,49.4257,49.4563,86151.0
2017-06-27 11:20:00,64.5,64.6,64.49,64.51,299742.0,49.4563,49.533,49.4487,49.464,299742.0
2017-06-27 11:25:00,64.51,64.61,64.49,64.6,121800.0,49.464,49.5407,49.4487,49.533,121800.0
2017-06-27 11:30:00,64.6,64.65,64.58,64.6,144235.0,49.533,49.5713,49.5177,49.533,144235.0
2017-06-27 11:35:00,64.6,64.62,64.55,64.61,120096.0,49.533,49.5483,49.4947,49.5407,120096.0
2017-06-27 11:40:00,64.61,64.63,64.6,64.63,238311.0,49.5407,49.556,49.533,49.556,238311.0
2017-06-27 11:45:00,64.63,64.74,64.63,64.74,223120.0,49.556,49.6403,49.556,49.6403,223120.0
2017-06-27 11:50:00,64.74,64.86,64.72,64.84,204731.0,49.6403,49.7324,49.625,49.717,204731.0
2017-06-27 11:55:00,64.83,64.85,64.78,64.8,243827.0,49.7094,49.7247,49.671,49.6864,243827.0
2017-06-27 12:00:00,64.8,64.8,64.69,64.72,230707.0,49.6864,49.6864,49.602,49.625,230707.0
2017-06-27 12:05:00,64.72,64.83,64.71,64.79,97610.0,49.625,49.7094,49.6173,49.6787,97610.0
2017-06-27 12:10:00,64.78,64.86,64.76,64.82,100221.0,49.671,49.7324,49.6557,49.7017,100221.0
2017-06-27 12:15:00,64.83,64.85,64.79,64.83,89856.0,49.7094,49.7247,49.6787,49.7094,89856.0
2017-06-27 12:20:00,64.82,64.85,64.75,64.76,70699.0,49.7017,49.7247,49.648,49.6557,70699.0
2017-06-27 12:25:00,64.76,64.81,64.7,64.76,117786.0,49.6557,49.694,49.6097,49.6557,117786.0
2017-06-27 12:30:00,64.76,64.8,64.71,64.8,134135.0,49.6557,49.6864,49.6173,49.6864,134135.0
2017-06-27 12:35:00,64.79,64.8,64.65,64.67,98832.0,49.6787,49.6864,49.5713,49.5867,98832.0
2017-06-27 12:40:00,64.68,64.68,64.59,64.59,89942.0,49.5943,49.5943,49.5253,49.5253,89942.0
2017-06-27 12:45:00,64.6,64.61,64.54,64.59,102042.0,49.533,49.5407,49.487,49.5253,102042.0
2017-06-27 12:50:00,64.58,64.62,64.55,64.6,131345.0,49.5177,49.5483,49.4947,49.533,131345.0
2017-06-27 12:55:00,64.6,64.64,64.57,64.62,113645.0,49.533,49.5637,49.51,49.5483,113645.0
2017-06-27 13:00:00,64.62,64.73,64.62,64.7,133869.0,49.5483,49.6327,49.5483,49.6097,133869.0
2017-06-27 13:05:00,64.71,64.71,64.63,64.64,66376.0,49.6173,49.6173,49.556,49.5637,66376.0
2017-06-27 13:10:00,64.64,64.67,64.55,64.67,129940.0,49.5637,49.5867,49.4947,49.5867,129940.0
2017-06-27 13:15:00,64.67,64.74,64.6,64.73,100986.0,49.5867,49.6403,49.533,49.6327,100986.0
2017-06-27 13:20:00,64.73,64.74,64.69,64.73,90835.0,49.6327,49.6403,49.602,49.6327,90835.0
2017-06-27 13:25:00,64.73,64.78,64.72,64.72,74727.0,49.6327,49.671,49.625,49.625,74727.0
2017-06-27 13:30:00,64.72,64.76,64.68,64.74,93300.0,49.625,49.6557,49.5943,49.6403,93300.0
2017-06-27 13:35:00,64.73,64.77,64.57,64.64,283930.0,49.6327,49.6634,49.51,49.5637,283930.0
2017-06-27 13:40:00,64.64,64.69,64.61,64.64,105007.0,49.5637,49.602,49.5407,49.5637,105007.0
2017-06-27 13:45:00,64.64,64.68,64.53,64.67,202819.0,49.5637,49.5943,49.4793,49.5867,202819.0
2017-06-27 13:50:00,64.67,64.76,64.65,64.75,109169.0,49.5867,49.6557,49.5713,49.648,109169.0
2017-06-27 13:55:00,64.75,64.77,64.67,64.68,132517.0,49.648,49.6634,49.5867,49.5943,132517.0
2017-06-27 14:00:00,64.69,64.72,64.56,64.59,97652.0,49.602,49.625,49.5023,49.5253,97652.0
2017-06-27 14:05:00,64.58,64.6,64.44,64.47,184185.0,49.5177,49.533,49.4103,49.4333,184185.0
2017-06-27 14:10:00,64.47,64.48,64.37,64.41,149267.0,49.4333,49.441,49.3566,49.3873,149267.0
2017-06-27 14:15:00,64.41,64.55,64.36,64.49,183484.0,49.3873,49.4947,49.349,49.4487,183484.0
2017-06-27 14:20:00,64.49,64.5,64.45,64.48,78101.0,49.4487,49.4563,49.418,49.441,78101.0
2017-06-27 14:25:00,64.48,64.63,64.45,64.61,203495.0,49.441,49.556,49.418,49.5407,203495.0
2017-06-27 14:30:00,64.62,64.62,64.56,64.6,65631.0,49.5483,49.5483,49.5023,49.533,65631.0
2017-06-27 14:35:00,64.61,64.62,64.55,64.59,93611.0,49.5407,49.5483,49.4947,49.5253,93611.0
2017-06-27 14:40:00,64.59,64.6,64.5,64.52,88951.0,49.5253,49.533,49.4563,49.4717,88951.0
2017-06-27 14:45:00,64.53,64.58,64.48,64.54,140320.0,49.4793,49.5177,49.441,49.487,140320.0
2017-06-27 14:50:00,64.54,64.57,64.49,64.49,92386.0,49.487,49.51,49.4487,49.4487,92386.0
2017-06-27 14:55:00,64.49,64.51,64.41,64.42,69574.0,49.4487,49.464,49.3873,49.395,69574.0
2017-06-27 15:00:00,64.42,64.5,64.41,64.46,70196.0,49.395,49.4563,49.3873,49.4257,70196.0
2017-06-27 15:05:00,64.46,64.48,64.34,64.41,170754.0,49.4257,49.441,49.3336,49.3873,170754.0
2017-06-27 15:10:00,64.4,64.54,64.39,64.53,106357.0,49.3796,49.487,49.372,49.4793,106357.0
2017-06-27 15:15:00,64.53,64.57,64.44,64.48,218500.0,49.4793,49.51,49.4103,49.441,218500.0
2017-06-27 15:20:00,64.48,64.51,64.44,64.44,122561.0,49.441,49.464,49.4103,49.4103,122561.0
2017-06-27 15:25:00,64.43,64.46,64.37,64.46,117966.0,49.4027,49.4257,49.3566,49.4257,117966.0
2017-06-27 15:30:00,64.46,64.46,64.35,64.39,224459.0,49.4257,49.4257,49.3413,49.372,224459.0
2017-06-27 15:35:00,64.39,64.51,64.39,64.48,187725.0,49.372,49.464,49.372,49.441,187725.0
2017-06-27 15:40:00,64.48,64.48,64.37,64.38,255391.0,49.441,49.441,49.3566,49.3643,255391.0
2017-06-27 15:45:00,64.38,64.42,64.35,64.36,285248.0,49.3643,49.395,49.3413,49.349,285248.0
2017-06-27 15:50:00,64.36,64.37,64.28,64.31,406990.0,49.349,49.3566,49.2876,49.3106,406990.0
2017-06-27 15:55:00,64.31,64.32,64.23,64.23,748490.0,49.3106,49.3183,49.2493,49.2493,748490.0
2017-06-28 09:30:00,65.0,65.12,64.66,64.98,834547.0,49.8397,49.9317,49.579,49.8244,834547.0
2017-06-28 09:35:00,64.99,65.16,64.95,65.02,490688.0,49.832,49.9624,49.8014,49.855,490688.0
2017-06-28 09:40:00,65.03,65.12,64.99,65.03,277451.0,49.8627,49.9317,49.832,49.8627,277451.0
2017-06-28 09:45:00,65.03,65.16,65.0,65.11,277482.0,49.8627,49.9624,49.8397,49.9241,277482.0
2017-06-28 09:50:00,65.12,65.25,65.06,65.24,532062.0,49.9317,50.0314,49.8857,50.0237,532062.0
2017-06-28 09:55:00,65.25,65.28,65.14,65.26,355440.0,50.0314,50.0544,49.9471,50.0391,355440.0
2017-06-28 10:00:00,65.26,65.3,65.18,65.29,416220.0,50.0391,50.0697,49.9777,50.0621,416220.0
2017-06-28 10:05:00,65.28,65.29,65.14,65.19,312742.0,50.0544,50.0621,49.9471,49.9854,312742.0
2017-06-28 10:10:00,65.2,65.2,64.8,64.86,750501.0,49.9931,49.9931,49.6864,49.7324,750501.0
2017-06-28 10:15:00,64.86,64.96,64.83,64.84,384720.0,49.7324,49.809,49.7094,49.717,384720.0
2017-06-28 10:20:00,64.84,64.87,64.75,64.78,466971.0,49.717,49.74,49.648,49.671,466971.0
2017-06-28 10:25:00,64.77,64.79,64.52,64.53,458580.0,49.6634,49.6787,49.4717,49.4793,458580.0
2017-06-28 10:30:00,64.54,64.77,64.54,64.73,302868.0,49.487,49.6634,49.487,49.6327,302868.0
2017-06-28 10:35:00,64.74,64.79,64.58,64.6,238450.0,49.6403,49.6787,49.5177,49.533,238450.0
2017-06-28 10:40:00,64.6,64.81,64.59,64.76,312730.0,49.533,49.694,49.5253,49.6557,312730.0
2017-06-28 10:45:00,64.76,64.81,64.67,64.73,335432.0,49.6557,49.694,49.5867,49.6327,335432.0
2017-06-28 10:50:00,64.73,64.75,64.67,64.68,165395.0,49.6327,49.648,49.5867,49.5943,165395.0
2017-06-28 10:55:00,64.68,64.79,64.64,64.79,227134.0,49.5943,49.6787,49.5637,49.6787,227134.0
2017-06-28 11:00:00,64.78,64.84,64.7,64.79,239233.0,49.671,49.717,49.6097,49.6787,239233.0
2017-06-28 11:05:00,64.8,64.88,64.79,64.87,135554.0,49.6864,49.7477,49.6787,49.74,135554.0
2017-06-28 11:10:00,64.88,64.93,64.87,64.92,98691.0,49.7477,49.786,49.74,49.7784,98691.0
2017-06-28 11:15:00,64.92,65.01,64.92,64.98,177503.0,49.7784,49.8474,49.7784,49.8244,177503.0
2017-06-28 11:20:00,64.99,65.13,64.97,65.09,185710.0,49.832,49.9394,49.8167,49.9087,185710.0
2017-06-28 11:25:00,65.09,65.18,65.05,65.15,176527.0,49.9087,49.9777,49.878,49.9547,176527.0
2017-06-28 11:30:00,65.15,65.16,65.09,65.12,175918.0,49.9547,49.9624,49.9087,49.9317,175918.0
2017-06-28 11:35:00,65.13,65.22,65.12,65.2,181721.0,49.9394,50.0084,49.9317,49.9931,181721.0
2017-06-28 11:40:00,65.21,65.24,65.14,65.14,266005.0,50.0007,50.0237,49.9471,49.9471,266005.0
2017-06-28 11:45:00,65.14,65.16,65.09,65.11,140586.0,49.9471,49.9624,49.9087,49.9241,140586.0
2017-06-28 11:50:00,65.11,65.17,65.07,65.13,264549.0,49.9241,49.9701,49.8934,49.9394,264549.0
2017-06-28 11:55:00,65.13,65.17,65.12,65.14,124292.0,49.9394,49.9701,49.9317,49.9471,124292.0
2017-06-28 12:00:00,65.14,65.24,65.14,65.23,127057.0,49.9471,50.0237,49.9471,50.0161,127057.0
2017-06-28 12:05:00,65.24,65.29,65.22,65.28,160638.0,50.0237,50.0621,50.0084,50.0544,160638.0
2017-06-28 12:10:00,65.29,65.3,65.21,65.29,143217.0,50.0621,50.0697,50.0007,50.0621,143217.0
2017-06-28 12:15:00,65.29,65.36,65.27,65.35,201904.0,50.0621,50.1157,50.0467,50.1081,201904.0
2017-06-28 12:20:00,65.34,65.35,65.25,65.26,202801.0,50.1004,50.1081,50.0314,50.0391,202801.0
2017-06-28 12:25:00,65.26,65.3,65.23,65.24,254615.0,50.0391,50.0697,50.0161,50.0237,254615.0
2017-06-28 12:30:00,65.24,65.27,65.2,65.22,103786.0,50.0237,50.0467,49.9931,50.0084,103786.0
2017-06-28 12:35:00,65.22,65.26,65.21,65.24,117164.0,50.0084,50.0391,50.0007,50.0237,117164.0
2017-06-28 12:40:00,65.24,65.25,65.12,65.12,136037.0,50.0237,50.0314,49.9317,49.9317,136037.0
2017-06-28 12:45:00,65.12,65.18,65.11,65.12,185801.0,49.9317,49.9777,49.9241,49.9317,185801.0
2017-06-28 12:50:00,65.12,65.15,65.1,65.1,71359.0,49.9317,49.9547,49.9164,49.9164,71359.0
2017-06-28 12:55:00,65.09,65.12,65.05,65.06,74654.0,49.9087,49.9317,49.878,49.8857,74654.0
2017-06-28 13:00:00,65.06,65.12,65.05,65.11,106943.0,49.8857,49.9317,49.878,49.9241,106943.0
2017-06-28 13:05:00,65.11,65.16,65.1,65.16,77816.0,49.9241,49.9624,49.9164,49.9624,77816.0
2017-06-28 13:10:00,65.15,65.21,65.15,65.17,69691.0,49.9547,50.0007,49.9547,49.9701,69691.0
2017-06-28 13:15:00,65.17,65.27,65.16,65.23,87661.0,49.9701,50.0467,49.9624,50.0161,87661.0
2017-06-28 13:20:00,65.23,65.27,65.21,65.22,75070.0,50.0161,50.0467,50.0007,50.0084,75070.0
2017-06-28 13:25:00,65.23,65.25,65.2,65.24,112897.0,50.0161,50.0314,49.9931,50.0237,112897.0
2017-06-28 13:30:00,65.23,65.3,65.23,65.28,61966.0,50.0161,50.0697,50.0161,50.0544,61966.0
2017-06-28 13:35:00,65.28,65.29,65.21,65.22,149316.0,50.0544,50.0621,50.0007,50.0084,149316.0
2017-06-28 13:40:00,65.23,65.24,65.2,65.22,75155.0,50.0161,50.0237,49.9931,50.0084,75155.0
2017-06-28 13:45:00,65.22,65.28,65.19,65.26,185721.0,50.0084,50.0544,49.9854,50.0391,185721.0
2017-06-28 13:50:00,65.26,65.26,65.22,65.24,126947.0,50.0391,50.0391,50.0084,50.0237,126947.0
2017-06-28 13:55:00,65.24,65.27,65.2,65.2,73523.0,50.0237,50.0467,49.9931,49.9931,73523.0
2017-06-28 14:00:00,65.2,65.22,65.07,65.09,176489.0,49.9931,50.0084,49.8934,49.9087,176489.0
2017-06-28 14:05:00,65.08,65.14,65.06,65.09,171636.0,49.901,49.9471,49.8857,49.9087,171636.0
2017-06-28 14:10:00,65.11,65.12,65.05,65.07,174306.0,49.9241,49.9317,49.878,49.8934,174306.0
2017-06-28 14:15:00,65.07,65.14,65.05,65.06,155636.0,49.8934,49.9471,49.878,49.8857,155636.0
2017-06-28 14:20:00,65.06,65.11,65.03,65.03,211530.0,49.8857,49.9241,49.8627,49.8627,211530.0
2017-06-28 14:25:00,65.03,65.04,64.91,64.93,233781.0,49.8627,49.8704,49.7707,49.786,233781.0
2017-06-28 14:30:00,64.93,64.96,64.87,64.94,187225.0,49.786,49.809,49.74,49.7937,187225.0
2017-06-28 14:35:00,64.95,64.95,64.91,64.95,176392.0,49.8014,49.8014,49.7707,49.8014,176392.0
2017-06-28 14:40:00,64.95,64.99,64.94,64.94,109089.0,49.8014,49.832,49.7937,49.7937,109089.0
2017-06-28 14:45:00,64.94,64.97,64.93,64.94,112513.0,49.7937,49.8167,49.786,49.7937,112513.0
2017-06-28 14:50:00,64.94,64.95,64.87,64.89,136881.0,49.7937,49.8014,49.74,49.7554,136881.0
2017-06-28 14:55:00,64.88,64.92,64.87,64.88,137984.0,49.7477,49.7784,49.74,49.7477,137984.0
2017-06-28 15:00:00,64.88,64.92,64.87,64.89,141574.0,49.7477,49.7784,49.74,49.7554,141574.0
2017-06-28 15:05:00,64.89,64.98,64.88,64.92,218243.0,49.7554,49.8244,49.7477,49.7784,218243.0
2017-06-28 15:10:00,64.92,64.95,64.9,64.91,235787.0,49.7784,49.8014,49.763,49.7707,235787.0
2017-06-28 15:15:00,64.92,65.0,64.89,65.0,406883.0,49.7784,49.8397,49.7554,49.8397,406883.0
2017-06-28 15:20:00,65.0,65.0,64.96,64.98,267161.0,49.8397,49.8397,49.809,49.8244,267161.0
2017-06-28 15:25:00,64.98,65.04,64.95,64.99,335756.0,49.8244,49.8704,49.8014,49.832,335756.0
2017-06-28 15:30:00,64.99,65.03,64.97,64.98,261569.0,49.832,49.8627,49.8167,49.8244,261569.0
2017-06-28 15:35:00,64.98,65.0,64.94,64.94,313964.0,49.8244,49.8397,49.7937,49.7937,313964.0
2017-06-28 15:40:00,64.95,65.08,64.93,65.03,506714.0,49.8014,49.901,49.786,49.8627,506714.0
2017-06-28 15:45:00,65.03,65.16,65.02,65.16,671648.0,49.8627,49.9624,49.855,49.9624,671648.0
2017-06-28 15:50:00,65.16,65.22,65.14,65.21,854734.0,49.9624,50.0084,49.9471,50.0007,854734.0
2017-06-28 15:55:00,65.2,65.28,65.16,65.2,2543448.0,49.9931,50.0544,49.9624,49.9931,2543448.0
2017-06-29 09:30:00,67.65,67.68,66.97,67.01,3457002.0,51.8716,51.8946,51.3502,51.3809,3457002.0
2017-06-29 09:35:00,67.0,67.48,66.86,67.45,1541254.0,51.3732,51.7413,51.2659,51.7183,1541254.0
2017-06-29 09:40:00,67.45,67.48,67.05,67.16,1238812.0,51.7183,51.7413,51.4116,51.4959,1238812.0
2017-06-29 09:45:00,67.16,67.3,67.1,67.27,940192.0,51.4959,51.6033,51.4499,51.5803,940192.0
2017-06-29 09:50:00,67.27,67.5,67.22,67.39,1138295.0,51.5803,51.7566,51.5419,51.6723,1138295.0
2017-06-29 09:55:00,67.39,67.75,67.33,67.44,1138006.0,51.6723,51.9483,51.6263,51.7106,1138006.0
2017-06-29 10:00:00,67.44,67.44,67.1,67.14,689850.0,51.7106,51.7106,51.4499,51.4806,689850.0
2017-06-29 10:05:00,67.14,67.32,67.07,67.11,764062.0,51.4806,51.6186,51.4269,51.4576,764062.0
2017-06-29 10:10:00,67.11,67.22,67.03,67.21,503536.0,51.4576,51.5419,51.3962,51.5343,503536.0
2017-06-29 10:15:00,67.22,67.23,66.99,67.1,696294.0,51.5419,51.5496,51.3656,51.4499,696294.0
2017-06-29 10:20:00,67.1,67.32,67.08,67.2,805268.0,51.4499,51.6186,51.4346,51.5266,805268.0
2017-06-29 10:25:00,67.2,67.43,67.18,67.22,842300.0,51.5266,51.7029,51.5113,51.5419,842300.0
2017-06-29 10:30:00,67.22,67.29,67.13,67.24,349616.0,51.5419,51.5956,51.4729,51.5573,349616.0
2017-06-29 10:35:00,67.25,67.39,67.2,67.34,353789.0,51.5649,51.6723,51.5266,51.6339,353789.0
2017-06-29 10:40:00,67.33,67.49,67.29,67.46,343048.0,51.6263,51.749,51.5956,51.726,343048.0
2017-06-29 10:45:00,67.47,67.51,67.41,67.49,740205.0,51.7336,51.7643,51.6876,51.749,740205.0
2017-06-29 10:50:00,67.48,67.51,67.42,67.47,332090.0,51.7413,51.7643,51.6953,51.7336,332090.0
2017-06-29 10:55:00,67.46,67.59,67.46,67.53,563469.0,51.726,51.8256,51.726,51.7796,563469.0
2017-06-29 11:00:00,67.53,67.57,67.42,67.5,457646.0,51.7796,51.8103,51.6953,51.7566,457646.0
2017-06-29 11:05:00,67.49,67.57,67.44,67.45,432641.0,51.749,51.8103,51.7106,51.7183,432641.0
2017-06-29 11:10:00,67.45,67.52,67.29,67.29,402467.0,51.7183,51.772,51.5956,51.5956,402467.0
2017-06-29 11:15:00,67.29,67.31,67.15,67.16,321798.0,51.5956,51.6109,51.4883,51.4959,321798.0
2017-06-29 11:20:00,67.16,67.23,67.13,67.2,466412.0,51.4959,51.5496,51.4729,51.5266,466412.0
2017-06-29 11:25:00,67.2,67.21,66.94,67.0,451099.0,51.5266,51.5343,51.3272,51.3732,451099.0
2017-06-29 11:30:00,67.0,67.01,66.66,66.9,552897.0,51.3732,51.3809,51.1125,51.2966,552897.0
2017-06-29 11:35:00,66.91,66.97,66.73,66.77,450930.0,51.3042,51.3502,51.1662,51.1969,450930.0
2017-06-29 11:40:00,66.77,66.78,66.57,66.59,542177.0,51.1969,51.2046,51.0435,51.0589,542177.0
2017-06-29 11:45:00,66.59,66.78,66.51,66.54,461058.0,51.0589,51.2046,50.9975,51.0205,461058.0
2017-06-29 11:50:00,66.53,66.53,66.36,66.45,561666.0,51.0129,51.0129,50.8825,50.9515,561666.0
2017-06-29 11:55:00,66.45,66.58,66.38,66.41,416180.0,50.9515,51.0512,50.8978,50.9208,416180.0
2017-06-29 12:00:00,66.42,66.47,66.26,66.36,434553.0,50.9285,50.9669,50.8058,50.8825,434553.0
2017-06-29 12:05:00,66.36,66.66,66.35,66.66,345855.0,50.8825,51.1125,50.8748,51.1125,345855.0
2017-06-29 12:10:00,66.66,66.83,66.65,66.76,290153.0,51.1125,51.2429,51.1049,51.1892,290153.0
2017-06-29 12:15:00,66.75,66.85,66.71,66.79,235481.0,51.1815,51.2582,51.1509,51.2122,235481.0
2017-06-29 12:20:00,66.79,66.86,66.74,66.85,164108.0,51.2122,51.2659,51.1739,51.2582,164108.0
2017-06-29 12:25:00,66.85,66.86,66.58,66.64,211844.0,51.2582,51.2659,51.0512,51.0972,211844.0
2017-06-29 12:30:00,66.64,66.69,66.38,66.43,323198.0,51.0972,51.1355,50.8978,50.9362,323198.0
2017-06-29 12:35:00,66.44,66.58,66.44,66.5,198952.0,50.9439,51.0512,50.9439,50.9899,198952.0
2017-06-29 12:40:00,66.5,66.7,66.45,66.7,237092.0,50.9899,51.1432,50.9515,51.1432,237092.0
2017-06-29 12:45:00,66.69,66.76,66.59,66.65,270105.0,51.1355,51.1892,51.0589,51.1049,270105.0
2017-06-29 12:50:00,66.64,66.82,66.62,66.78,234065.0,51.0972,51.2352,51.0819,51.2046,234065.0
2017-06-29 12:55:00,66.77,66.78,66.64,66.66,253732.0,51.1969,51.2046,51.0972,51.1125,253732.0
2017-06-29 13:00:00,66.65,66.86,66.65,66.77,207709.0,51.1049,51.2659,51.1049,51.1969,207709.0
2017-06-29 13:05:00,66.77,66.77,66.59,66.68,177910.0,51.1969,51.1969,51.0589,51.1279,177910.0
2017-06-29 13:10:00,66.69,66.69,66.55,66.58,211889.0,51.1355,51.1355,51.0282,51.0512,211889.0
2017-06-29 13:15:00,66.58,66.66,66.57,66.63,130960.0,51.0512,51.1125,51.0435,51.0895,130960.0
2017-06-29 13:20:00,66.63,66.63,66.48,66.52,147877.0,51.0895,51.0895,50.9745,51.0052,147877.0
2017-06-29 13:25:00,66.52,66.54,66.34,66.44,291755.0,51.0052,51.0205,50.8672,50.9439,291755.0
2017-06-29 13:30:00,66.45,66.81,66.43,66.79,481072.0,50.9515,51.2276,50.9362,51.2122,481072.0
2017-06-29 13:35:00,66.78,66.9,66.67,66.87,263738.0,51.2046,51.2966,51.1202,51.2736,263738.0
2017-06-29 13:40:00,66.87,66.99,66.85,66.94,262164.0,51.2736,51.3656,51.2582,51.3272,262164.0
2017-06-29 13:45:00,66.94,67.07,66.92,66.99,337449.0,51.3272,51.4269,51.3119,51.3656,337449.0
2017-06-29 13:50:00,66.99,67.17,66.96,67.12,307340.0,51.3656,51.5036,51.3426,51.4653,307340.0
2017-06-29 13:55:00,67.12,67.2,67.09,67.16,215466.0,51.4653,51.5266,51.4422,51.4959,215466.0
2017-06-29 14:00:00,67.16,67.17,66.99,67.01,280178.0,51.4959,51.5036,51.3656,51.3809,280178.0
2017-06-29 14:05:00,67.01,67.2,67.01,67.16,331310.0,51.3809,51.5266,51.3809,51.4959,331310.0
2017-06-29 14:10:00,67.16,67.3,67.15,67.29,270080.0,51.4959,51.6033,51.4883,51.5956,270080.0
2017-06-29 14:15:00,67.3,67.3,67.13,67.2,252733.0,51.6033,51.6033,51.4729,51.5266,252733.0
2017-06-29 14:20:00,67.2,67.29,67.15,67.28,205736.0,51.5266,51.5956,51.4883,51.5879,205736.0
2017-06-29 14:25:00,67.28,67.41,67.27,67.36,311059.0,51.5879,51.6876,51.5803,51.6493,311059.0
2017-06-29 14:30:00,67.36,67.38,67.22,67.25,249177.0,51.6493,51.6646,51.5419,51.5649,249177.0
2017-06-29 14:35:00,67.25,67.32,67.21,67.3,180225.0,51.5649,51.6186,51.5343,51.6033,180225.0
2017-06-29 14:40:00,67.3,67.4,67.28,67.34,224375.0,51.6033,51.6799,51.5879,51.6339,224375.0
2017-06-29 14:45:00,67.34,67.37,67.3,67.36,165862.0,51.6339,51.6569,51.6033,51.6493,165862.0
2017-06-29 14:50:00,67.36,67.37,67.29,67.37,144679.0,51.6493,51.6569,51.5956,51.6569,144679.0
2017-06-29 14:55:00,67.37,67.37,67.3,67.31,180204.0,51.6569,51.6569,51.6033,51.6109,180204.0
2017-06-29 15:00:00,67.31,67.39,67.31,67.31,249455.0,51.6109,51.6723,51.6109,51.6109,249455.0
2017-06-29 15:05:00,67.32,67.38,67.31,67.34,358038.0,51.6186,51.6646,51.6109,51.6339,358038.0
2017-06-29 15:10:00,67.34,67.35,67.24,67.32,245148.0,51.6339,51.6416,51.5573,51.6186,245148.0
2017-06-29 15:15:00,67.31,67.35,67.27,67.34,267271.0,51.6109,51.6416,51.5803,51.6339,267271.0
2017-06-29 15:20:00,67.34,67.38,67.29,67.31,210524.0,51.6339,51.6646,51.5956,51.6109,210524.0
2017-06-29 15:25:00,67.31,67.32,67.15,67.24,260229.0,51.6109,51.6186,51.4883,51.5573,260229.0
2017-06-29 15:30:00,67.23,67.32,67.23,67.26,386994.0,51.5496,51.6186,51.5496,51.5726,386994.0
2017-06-29 15:35:00,67.26,67.29,67.19,67.25,344557.0,51.5726,51.5956,51.5189,51.5649,344557.0
2017-06-29 15:40:00,67.24,67.25,67.12,67.14,507789.0,51.5573,51.5649,51.4653,51.4806,507789.0
2017-06-29 15:45:00,67.14,67.14,67.01,67.03,486598.0,51.4806,51.4806,51.3809,51.3962,486598.0
2017-06-29 15:50:00,67.02,67.15,67.01,67.12,573518.0,51.3886,51.4883,51.3809,51.4653,573518.0
2017-06-29 15:55:00,67.12,67.13,66.92,67.0,1528650.0,51.4653,51.4729,51.3119,51.3732,1528650.0
2017-06-30 09:30:00,67.56,67.59,67.12,67.2,922743.0,51.8026,51.8256,51.4653,51.5266,922743.0
2017-06-30 09:35:00,67.22,67.25,66.92,67.08,447894.0,51.5419,51.5649,51.3119,51.4346,447894.0
2017-06-30 09:40:00,67.07,67.33,66.99,67.32,237492.0,51.4269,51.6263,51.3656,51.6186,237492.0
2017-06-30 09:45:00,67.32,67.4,67.18,67.34,291442.0,51.6186,51.6799,51.5113,51.6339,291442.0
2017-06-30 09:50:00,67.34,67.37,67.09,67.19,222519.0,51.6339,51.6569,51.4422,51.5189,222519.0
2017-06-30 09:55:00,67.19,67.21,66.89,66.95,301194.0,51.5189,51.5343,51.2889,51.3349,301194.0
2017-06-30 10:00:00,66.96,66.97,66.74,66.83,306589.0,51.3426,51.3502,51.1739,51.2429,306589.0
2017-06-30 10:05:00,66.82,66.92,66.72,66.92,270622.0,51.2352,51.3119,51.1585,51.3119,270622.0
2017-06-30 10:10:00,66.91,66.95,66.81,66.82,235745.0,51.3042,51.3349,51.2276,51.2352,235745.0
2017-06-30 10:15:00,66.81,66.98,66.79,66.86,152399.0,51.2276,51.3579,51.2122,51.2659,152399.0
2017-06-30 10:20:00,66.87,66.92,66.79,66.91,149463.0,51.2736,51.3119,51.2122,51.3042,149463.0
2017-06-30 10:25:00,66.91,66.92,66.84,66.87,136254.0,51.3042,51.3119,51.2506,51.2736,136254.0
2017-06-30 10:30:00,66.87,67.03,66.87,67.03,218254.0,51.2736,51.3962,51.2736,51.3962,218254.0
2017-06-30 10:35:00,67.03,67.2,67.03,67.16,290311.0,51.3962,51.5266,51.3962,51.4959,290311.0
2017-06-30 10:40:00,67.16,67.2,67.07,67.12,223621.0,51.4959,51.5266,51.4269,51.4653,223621.0
2017-06-30 10:45:00,67.13,67.15,66.94,66.95,123943.0,51.4729,51.4883,51.3272,51.3349,123943.0
2017-06-30 10:50:00,66.95,67.0,66.86,66.99,170151.0,51.3349,51.3732,51.2659,51.3656,170151.0
2017-06-30 10:55:00,66.99,67.14,66.97,67.07,151121.0,51.3656,51.4806,51.3502,51.4269,151121.0
2017-06-30 11:00:00,67.06,67.15,67.06,67.15,111823.0,51.4192,51.4883,51.4192,51.4883,111823.0
2017-06-30 11:05:00,67.14,67.15,67.08,67.11,145813.0,51.4806,51.4883,51.4346,51.4576,145813.0
2017-06-30 11:10:00,67.1,67.11,67.02,67.08,135859.0,51.4499,51.4576,51.3886,51.4346,135859.0
2017-06-30 11:15:00,67.08,67.09,67.04,67.06,140105.0,51.4346,51.4422,51.4039,51.4192,140105.0
2017-06-30 11:20:00,67.05,67.16,67.04,67.16,178881.0,51.4116,51.4959,51.4039,51.4959,178881.0
2017-06-30 11:25:00,67.17,67.28,67.14,67.23,358349.0,51.5036,51.5879,51.4806,51.5496,358349.0
2017-06-30 11:30:00,67.23,67.23,67.12,67.21,160843.0,51.5496,51.5496,51.4653,51.5343,160843.0
2017-06-30 11:35:00,67.21,67.27,67.21,67.24,142401.0,51.5343,51.5803,51.5343,51.5573,142401.0
2017-06-30 11:40:00,67.24,67.24,67.15,67.17,141754.0,51.5573,51.5573,51.4883,51.5036,141754.0
2017-06-30 11:45:00,67.18,67.19,67.13,67.17,276250.0,51.5113,51.5189,51.4729,51.5036,276250.0
2017-06-30 11:50:00,67.16,67.19,67.14,67.18,178453.0,51.4959,51.5189,51.4806,51.5113,178453.0
2017-06-30 11:55:00,67.18,67.19,67.15,67.18,82918.0,51.5113,51.5189,51.4883,51.5113,82918.0
2017-06-30 12:00:00,67.18,67.18,67.12,67.14,81700.0,51.5113,51.5113,51.4653,51.4806,81700.0
2017-06-30 12:05:00,67.14,67.14,67.03,67.05,217025.0,51.4806,51.4806,51.3962,51.4116,217025.0
2017-06-30 12:10:00,67.04,67.05,66.98,67.01,98051.0,51.4039,51.4116,51.3579,51.3809,98051.0
2017-06-30 12:15:00,67.01,67.03,66.96,67.0,111341.0,51.3809,51.3962,51.3426,51.3732,111341.0
2017-06-30 12:20:00,67.0,67.06,66.98,67.05,74997.0,51.3732,51.4192,51.3579,51.4116,74997.0
2017-06-30 12:25:00,67.05,67.07,67.02,67.05,72456.0,51.4116,51.4269,51.3886,51.4116,72456.0
2017-06-30 12:30:00,67.04,67.11,67.04,67.07,64178.0,51.4039,51.4576,51.4039,51.4269,64178.0
2017-06-30 12:35:00,67.07,67.12,67.07,67.12,79517.0,51.4269,51.4653,51.4269,51.4653,79517.0
2017-06-30 12:40:00,67.12,67.15,67.11,67.15,75957.0,51.4653,51.4883,51.4576,51.4883,75957.0
2017-06-30 12:45:00,67.14,67.14,67.08,67.09,67009.0,51.4806,51.4806,51.4346,51.4422,67009.0
2017-06-30 12:50:00,67.09,67.11,67.03,67.03,81240.0,51.4422,51.4576,51.3962,51.3962,81240.0
2017-06-30 12:55:00,67.04,67.05,66.98,67.04,72302.0,51.4039,51.4116,51.3579,51.4039,72302.0
2017-06-30 13:00:00,67.05,67.08,67.03,67.06,65728.0,51.4116,51.4346,51.3962,51.4192,65728.0
2017-06-30 13:05:00,67.07,67.1,67.06,67.1,61726.0,51.4269,51.4499,51.4192,51.4499,61726.0
2017-06-30 13:10:00,67.1,67.17,67.1,67.16,76618.0,51.4499,51.5036,51.4499,51.4959,76618.0
2017-06-30 13:15:00,67.17,67.17,67.11,67.14,68626.0,51.5036,51.5036,51.4576,51.4806,68626.0
2017-06-30 13:20:00,67.15,67.2,67.14,67.16,86977.0,51.4883,51.5266,51.4806,51.4959,86977.0
2017-06-30 13:25:00,67.16,67.22,67.15,67.22,133416.0,51.4959,51.5419,51.4883,51.5419,133416.0
2017-06-30 13:30:00,67.22,67.23,67.16,67.18,119004.0,51.5419,51.5496,51.4959,51.5113,119004.0
2017-06-30 13:35:00,67.18,67.19,67.14,67.14,110330.0,51.5113,51.5189,51.4806,51.4806,110330.0
2017-06-30 13:40:00,67.13,67.14,67.08,67.09,65804.0,51.4729,51.4806,51.4346,51.4422,65804.0
2017-06-30 13:45:00,67.09,67.12,67.08,67.11,74470.0,51.4422,51.4653,51.4346,51.4576,74470.0
2017-06-30 13:50:00,67.11,67.11,67.04,67.04,68863.0,51.4576,51.4576,51.4039,51.4039,68863.0
2017-06-30 13:55:00,67.05,67.08,67.02,67.04,94500.0,51.4116,51.4346,51.3886,51.4039,94500.0
2017-06-30 14:00:00,67.04,67.04,66.89,66.93,189572.0,51.4039,51.4039,51.2889,51.3196,189572.0
2017-06-30 14:05:00,66.94,66.98,66.93,66.95,68572.0,51.3272,51.3579,51.3196,51.3349,68572.0
2017-06-30 14:10:00,66.95,66.96,66.87,66.9,128683.0,51.3349,51.3426,51.2736,51.2966,128683.0
2017-06-30 14:15:00,66.89,66.9,66.83,66.83,128371.0,51.2889,51.2966,51.2429,51.2429,128371.0
2017-06-30 14:20:00,66.83,66.88,66.79,66.86,137769.0,51.2429,51.2812,51.2122,51.2659,137769.0
2017-06-30 14:25:00,66.86,66.9,66.84,66.88,89390.0,51.2659,51.2966,51.2506,51.2812,89390.0
2017-06-30 14:30:00,66.89,67.01,66.88,67.0,113325.0,51.2889,51.3809,51.2812,51.3732,113325.0
2017-06-30 14:35:00,67.01,67.09,67.0,67.05,116667.0,51.3809,51.4422,51.3732,51.4116,116667.0
2017-06-30 14:40:00,67.05,67.06,66.99,67.06,99776.0,51.4116,51.4192,51.3656,51.4192,99776.0
2017-06-30 14:45:00,67.06,67.11,67.03,67.08,128780.0,51.4192,51.4576,51.3962,51.4346,128780.0
2017-06-30 14:50:00,67.07,67.12,67.05,67.11,109928.0,51.4269,51.4653,51.4116,51.4576,109928.0
2017-06-30 14:55:00,67.1,67.13,67.08,67.13,122911.0,51.4499,51.4729,51.4346,51.4729,122911.0
2017-06-30 15:00:00,67.13,67.2,67.11,67.17,169204.0,51.4729,51.5266,51.4576,51.5036,169204.0
2017-06-30 15:05:00,67.17,67.2,67.14,67.19,131830.0,51.5036,51.5266,51.4806,51.5189,131830.0
2017-06-30 15:10:00,67.19,67.21,67.12,67.14,95361.0,51.5189,51.5343,51.4653,51.4806,95361.0
2017-06-30 15:15:00,67.14,67.2,67.12,67.17,98649.0,51.4806,51.5266,51.4653,51.5036,98649.0
2017-06-30 15:20:00,67.17,67.22,67.16,67.2,128223.0,51.5036,51.5419,51.4959,51.5266,128223.0
2017-06-30 15:25:00,67.2,67.2,67.15,67.17,84956.0,51.5266,51.5266,51.4883,51.5036,84956.0
2017-06-30 15:30:00,67.16,67.2,67.11,67.17,121303.0,51.4959,51.5266,51.4576,51.5036,121303.0
2017-06-30 15:35:00,67.17,67.21,67.11,67.16,158086.0,51.5036,51.5343,51.4576,51.4959,158086.0
2017-06-30 15:40:00,67.16,67.2,67.15,67.17,182053.0,51.4959,51.5266,51.4883,51.5036,182053.0
2017-06-30 15:45:00,67.18,67.22,67.17,67.18,203546.0,51.5113,51.5419,51.5036,51.5113,203546.0
2017-06-30 15:50:00,67.18,67.21,67.1,67.14,407720.0,51.5113,51.5343,51.4499,51.4806,407720.0
2017-06-30 15:55:00,67.14,67.14,66.88,66.89,915037.0,51.4806,51.4806,51.2812,51.2889,915037.0
2017-07-03 09:30:00,67.26,67.81,67.24,67.81,766899.0,51.5726,51.9943,51.5573,51.9943,766899.0
2017-07-03 09:35:00,67.8,67.92,67.73,67.88,433832.0,51.9867,52.0787,51.933,52.048,433832.0
2017-07-03 09:40:00,67.88,68.04,67.7,67.77,445073.0,52.048,52.1707,51.91,51.9636,445073.0
2017-07-03 09:45:00,67.76,67.85,67.71,67.72,421679.0,51.956,52.025,51.9176,51.9253,421679.0
2017-07-03 09:50:00,67.72,67.85,67.63,67.8,302317.0,51.9253,52.025,51.8563,51.9867,302317.0
2017-07-03 09:55:00,67.81,67.89,67.7,67.83,182344.0,51.9943,52.0557,51.91,52.0097,182344.0
2017-07-03 10:00:00,67.84,67.94,67.8,67.92,276744.0,52.0173,52.094,51.9867,52.0787,276744.0
2017-07-03 10:05:00,67.92,68.02,67.84,67.92,402659.0,52.0787,52.1553,52.0173,52.0787,402659.0
2017-07-03 10:10:00,67.91,68.06,67.86,68.05,281265.0,52.071,52.186,52.0327,52.1783,281265.0
2017-07-03 10:15:00,68.05,68.31,67.98,68.29,417881.0,52.1783,52.3777,52.1247,52.3624,417881.0
2017-07-03 10:20:00,68.3,68.36,68.2,68.34,351068.0,52.37,52.416,52.2934,52.4007,351068.0
2017-07-03 10:25:00,68.34,68.36,68.23,68.29,248916.0,52.4007,52.416,52.3164,52.3624,248916.0
2017-07-03 10:30:00,68.29,68.49,68.28,68.49,303935.0,52.3624,52.5157,52.3547,52.5157,303935.0
2017-07-03 10:35:00,68.49,68.66,68.48,68.62,431955.0,52.5157,52.6461,52.5081,52.6154,431955.0
2017-07-03 10:40:00,68.62,68.84,68.59,68.74,476091.0,52.6154,52.7841,52.5924,52.7074,476091.0
2017-07-03 10:45:00,68.74,68.88,68.74,68.88,393878.0,52.7074,52.8148,52.7074,52.8148,393878.0
2017-07-03 10:50:00,68.88,68.91,68.76,68.79,504579.0,52.8148,52.8378,52.7227,52.7457,504579.0
2017-07-03 10:55:00,68.78,68.87,68.77,68.84,460471.0,52.7381,52.8071,52.7304,52.7841,460471.0
2017-07-03 11:00:00,68.84,68.87,68.65,68.73,483121.0,52.7841,52.8071,52.6384,52.6997,483121.0
2017-07-03 11:05:00,68.73,68.77,68.59,68.6,493770.0,52.6997,52.7304,52.5924,52.6001,493770.0
2017-07-03 11:10:00,68.6,68.75,68.55,68.73,304702.0,52.6001,52.7151,52.5617,52.6997,304702.0
2017-07-03 11:15:00,68.72,68.83,68.71,68.75,417954.0,52.6921,52.7764,52.6844,52.7151,417954.0
2017-07-03 11:20:00,68.74,68.75,68.63,68.65,435408.0,52.7074,52.7151,52.6231,52.6384,435408.0
2017-07-03 11:25:00,68.65,68.77,68.63,68.73,335047.0,52.6384,52.7304,52.6231,52.6997,335047.0
2017-07-03 11:30:00,68.73,68.82,68.65,68.77,278552.0,52.6997,52.7688,52.6384,52.7304,278552.0
2017-07-03 11:35:00,68.78,68.79,68.74,68.77,317073.0,52.7381,52.7457,52.7074,52.7304,317073.0
2017-07-03 11:40:00,68.76,68.79,68.74,68.76,265318.0,52.7227,52.7457,52.7074,52.7227,265318.0
2017-07-03 11:45:00,68.76,68.85,68.74,68.79,394709.0,52.7227,52.7918,52.7074,52.7457,394709.0
2017-07-03 11:50:00,68.78,68.83,68.75,68.76,311996.0,52.7381,52.7764,52.7151,52.7227,311996.0
2017-07-03 11:55:00,68.76,68.77,68.48,68.5,398123.0,52.7227,52.7304,52.5081,52.5234,398123.0
2017-07-03 12:00:00,68.51,68.54,68.41,68.42,182833.0,52.5311,52.5541,52.4544,52.462,182833.0
2017-07-03 12:05:00,68.42,68.44,68.15,68.23,293362.0,52.462,52.4774,52.255,52.3164,293362.0
2017-07-03 12:10:00,68.22,68.34,68.22,68.31,350734.0,52.3087,52.4007,52.3087,52.3777,350734.0
2017-07-03 12:15:00,68.32,68.32,68.12,68.17,304621.0,52.3854,52.3854,52.232,52.2704,304621.0
2017-07-03 12:20:00,68.17,68.27,68.16,68.23,284198.0,52.2704,52.347,52.2627,52.3164,284198.0
2017-07-03 12:25:00,68.23,68.33,68.22,68.29,250400.0,52.3164,52.393,52.3087,52.3624,250400.0
2017-07-03 12:30:00,68.28,68.42,68.28,68.33,298480.0,52.3547,52.462,52.3547,52.393,298480.0
2017-07-03 12:35:00,68.34,68.42,68.33,68.38,174771.0,52.4007,52.462,52.393,52.4314,174771.0
2017-07-03 12:40:00,68.39,68.41,68.34,68.36,272635.0,52.439,52.4544,52.4007,52.416,272635.0
2017-07-03 12:45:00,68.36,68.38,68.3,68.36,260119.0,52.416,52.4314,52.37,52.416,260119.0
2017-07-03 12:50:00,68.36,68.5,68.36,68.44,283597.0,52.416,52.5234,52.416,52.4774,283597.0
2017-07-03 12:55:00,68.44,68.44,68.26,68.27,523673.0,52.4774,52.4774,52.3394,52.347,523673.0
2017-07-05 09:30:00,68.33,68.5,68.11,68.32,579149.0,52.393,52.5234,52.2243,52.3854,579149.0
2017-07-05 09:35:00,68.32,68.33,67.95,68.05,331379.0,52.3854,52.393,52.1017,52.1783,331379.0
2017-07-05 09:40:00,68.06,68.38,67.97,68.38,422536.0,52.186,52.4314,52.117,52.4314,422536.0
2017-07-05 09:45:00,68.37,68.37,68.17,68.31,295221.0,52.4237,52.4237,52.2704,52.3777,295221.0
2017-07-05 09:50:00,68.31,68.37,68.22,68.25,307665.0,52.3777,52.4237,52.3087,52.3317,307665.0
2017-07-05 09:55:00,68.24,68.31,68.2,68.27,140193.0,52.324,52.3777,52.2934,52.347,140193.0
2017-07-05 10:00:00,68.28,68.28,67.99,68.09,229140.0,52.3547,52.3547,52.1323,52.209,229140.0
2017-07-05 10:05:00,68.09,68.2,68.03,68.14,193140.0,52.209,52.2934,52.163,52.2474,193140.0
2017-07-05 10:10:00,68.14,68.14,67.97,67.98,216481.0,52.2474,52.2474,52.117,52.1247,216481.0
2017-07-05 10:15:00,67.98,68.19,67.97,68.18,302068.0,52.1247,52.2857,52.117,52.278,302068.0
2017-07-05 10:20:00,68.18,68.28,68.14,68.23,200624.0,52.278,52.3547,52.2474,52.3164,200624.0
2017-07-05 10:25:00,68.22,68.29,68.2,68.21,261740.0,52.3087,52.3624,52.2934,52.301,261740.0
2017-07-05 10:30:00,68.22,68.29,68.17,68.29,315569.0,52.3087,52.3624,52.2704,52.3624,315569.0
2017-07-05 10:35:00,68.29,68.34,68.19,68.3,276843.0,52.3624,52.4007,52.2857,52.37,276843.0
2017-07-05 10:40:00,68.3,68.46,68.28,68.45,315176.0,52.37,52.4927,52.3547,52.485,315176.0
2017-07-05 10:45:00,68.45,68.45,68.33,68.37,162062.0,52.485,52.485,52.393,52.4237,162062.0
2017-07-05 10:50:00,68.37,68.5,68.36,68.48,286669.0,52.4237,52.5234,52.416,52.5081,286669.0
2017-07-05 10:55:00,68.49,68.59,68.47,68.59,267758.0,52.5157,52.5924,52.5004,52.5924,267758.0
2017-07-05 11:00:00,68.58,68.62,68.56,68.59,246449.0,52.5847,52.6154,52.5694,52.5924,246449.0
2017-07-05 11:05:00,68.59,68.62,68.56,68.58,179450.0,52.5924,52.6154,52.5694,52.5847,179450.0
2017-07-05 11:10:00,68.58,68.61,68.46,68.52,222718.0,52.5847,52.6077,52.4927,52.5387,222718.0
2017-07-05 11:15:00,68.52,68.53,68.4,68.42,168083.0,52.5387,52.5464,52.4467,52.462,168083.0
2017-07-05 11:20:00,68.41,68.42,68.28,68.37,216269.0,52.4544,52.462,52.3547,52.4237,216269.0
2017-07-05 11:25:00,68.38,68.46,68.33,68.35,251264.0,52.4314,52.4927,52.393,52.4084,251264.0
2017-07-05 11:30:00,68.35,68.39,68.34,68.39,310658.0,52.4084,52.439,52.4007,52.439,310658.0
2017-07-05 11:35:00,68.38,68.45,68.37,68.43,147764.0,52.4314,52.485,52.4237,52.4697,147764.0
2017-07-05 11:40:00,68.43,68.45,68.39,68.42,154046.0,52.4697,52.485,52.439,52.462,154046.0
2017-07-05 11:45:00,68.42,68.46,68.38,68.42,231827.0,52.462,52.4927,52.4314,52.462,231827.0
2017-07-05 11:50:00,68.42,68.48,68.37,68.46,89415.0,52.462,52.5081,52.4237,52.4927,89415.0
2017-07-05 11:55:00,68.46,68.49,68.43,68.44,78670.0,52.4927,52.5157,52.4697,52.4774,78670.0
2017-07-05 12:00:00,68.44,68.44,68.35,68.38,152549.0,52.4774,52.4774,52.4084,52.4314,152549.0
2017-07-05 12:05:00,68.39,68.39,68.32,68.38,207477.0,52.439,52.439,52.3854,52.4314,207477.0
2017-07-05 12:10:00,68.38,68.46,68.38,68.44,76085.0,52.4314,52.4927,52.4314,52.4774,76085.0
2017-07-05 12:15:00,68.43,68.46,68.36,68.43,203769.0,52.4697,52.4927,52.416,52.4697,203769.0
2017-07-05 12:20:00,68.43,68.47,68.39,68.4,100862.0,52.4697,52.5004,52.439,52.4467,100862.0
2017-07-05 12:25:00,68.41,68.41,68.33,68.34,132464.0,52.4544,52.4544,52.393,52.4007,132464.0
2017-07-05 12:30:00,68.34,68.41,68.32,68.41,60463.0,52.4007,52.4544,52.3854,52.4544,60463.0
2017-07-05 12:35:00,68.4,68.47,68.39,68.44,90298.0,52.4467,52.5004,52.439,52.4774,90298.0
2017-07-05 12:40:00,68.44,68.52,68.44,68.51,99809.0,52.4774,52.5387,52.4774,52.5311,99809.0
2017-07-05 12:45:00,68.51,68.54,68.44,68.48,152986.0,52.5311,52.5541,52.4774,52.5081,152986.0
2017-07-05 12:50:00,68.48,68.57,68.47,68.52,72401.0,52.5081,52.5771,52.5004,52.5387,72401.0
2017-07-05 12:55:00,68.52,68.55,68.47,68.55,83859.0,52.5387,52.5617,52.5004,52.5617,83859.0
2017-07-05 13:00:00,68.54,68.62,68.54,68.56,119170.0,52.5541,52.6154,52.5541,52.5694,119170.0
2017-07-05 13:05:00,68.56,68.62,68.52,68.57,100096.0,52.5694,52.6154,52.5387,52.5771,100096.0
2017-07-05 13:10:00,68.58,68.61,68.5,68.5,147034.0,52.5847,52.6077,52.5234,52.5234,147034.0
2017-07-05 13:15:00,68.51,68.54,68.5,68.51,104565.0,52.5311,52.5541,52.5234,52.5311,104565.0
2017-07-05 13:20:00,68.5,68.62,68.5,68.59,131628.0,52.5234,52.6154,52.5234,52.5924,131628.0
2017-07-05 13:25:00,68.58,68.61,68.55,68.56,84098.0,52.5847,52.6077,52.5617,52.5694,84098.0
2017-07-05 13:30:00,68.56,68.62,68.56,68.61,57599.0,52.5694,52.6154,52.5694,52.6077,57599.0
2017-07-05 13:35:00,68.61,68.61,68.56,68.56,105589.0,52.6077,52.6077,52.5694,52.5694,105589.0
2017-07-05 13:40:00,68.56,68.57,68.51,68.53,131676.0,52.5694,52.5771,52.5311,52.5464,131676.0
2017-07-05 13:45:00,68.54,68.58,68.52,68.53,86044.0,52.5541,52.5847,52.5387,52.5464,86044.0
2017-07-05 13:50:00,68.53,68.53,68.46,68.47,156850.0,52.5464,52.5464,52.4927,52.5004,156850.0
2017-07-05 13:55:00,68.48,68.49,68.41,68.47,226666.0,52.5081,52.5157,52.4544,52.5004,226666.0
2017-07-05 14:00:00,68.47,68.58,68.42,68.46,285189.0,52.5004,52.5847,52.462,52.4927,285189.0
2017-07-05 14:05:00,68.47,68.53,68.43,68.48,232836.0,52.5004,52.5464,52.4697,52.5081,232836.0
2017-07-05 14:10:00,68.49,68.52,68.45,68.48,166547.0,52.5157,52.5387,52.485,52.5081,166547.0
2017-07-05 14:15:00,68.48,68.55,68.48,68.5,131218.0,52.5081,52.5617,52.5081,52.5234,131218.0
2017-07-05 14:20:00,68.5,68.58,68.44,68.57,302677.0,52.5234,52.5847,52.4774,52.5771,302677.0
2017-07-05 14:25:00,68.57,68.58,68.49,68.52,128409.0,52.5771,52.5847,52.5157,52.5387,128409.0
2017-07-05 14:30:00,68.52,68.59,68.51,68.57,141004.0,52.5387,52.5924,52.5311,52.5771,141004.0
2017-07-05 14:35:00,68.58,68.63,68.56,68.61,181915.0,52.5847,52.6231,52.5694,52.6077,181915.0
2017-07-05 14:40:00,68.62,68.73,68.61,68.72,239693.0,52.6154,52.6997,52.6077,52.6921,239693.0
2017-07-05 14:45:00,68.72,68.73,68.61,68.62,234429.0,52.6921,52.6997,52.6077,52.6154,234429.0
2017-07-05 14:50:00,68.63,68.69,68.62,68.66,125924.0,52.6231,52.6691,52.6154,52.6461,125924.0
2017-07-05 14:55:00,68.66,68.68,68.51,68.53,187540.0,52.6461,52.6614,52.5311,52.5464,187540.0
2017-07-05 15:00:00,68.53,68.55,68.42,68.43,167040.0,52.5464,52.5617,52.462,52.4697,167040.0
2017-07-05 15:05:00,68.43,68.52,68.41,68.49,145751.0,52.4697,52.5387,52.4544,52.5157,145751.0
2017-07-05 15:10:00,68.5,68.51,68.45,68.49,117512.0,52.5234,52.5311,52.485,52.5157,117512.0
2017-07-05 15:15:00,68.5,68.55,68.47,68.48,187543.0,52.5234,52.5617,52.5004,52.5081,187543.0
2017-07-05 15:20:00,68.49,68.59,68.49,68.54,133396.0,52.5157,52.5924,52.5157,52.5541,133396.0
2017-07-05 15:25:00,68.55,68.55,68.42,68.45,230671.0,52.5617,52.5617,52.462,52.485,230671.0
2017-07-05 15:30:00,68.46,68.54,68.45,68.5,176451.0,52.4927,52.5541,52.485,52.5234,176451.0
2017-07-05 15:35:00,68.51,68.51,68.43,68.47,277205.0,52.5311,52.5311,52.4697,52.5004,277205.0
2017-07-05 15:40:00,68.47,68.49,68.44,68.47,344221.0,52.5004,52.5157,52.4774,52.5004,344221.0
2017-07-05 15:45:00,68.47,68.48,68.4,68.41,315066.0,52.5004,52.5081,52.4467,52.4544,315066.0
2017-07-05 15:50:00,68.4,68.42,68.38,68.4,367269.0,52.4467,52.462,52.4314,52.4467,367269.0
2017-07-05 15:55:00,68.4,68.46,68.35,68.44,763052.0,52.4467,52.4927,52.4084,52.4774,763052.0
2017-07-06 09:30:00,68.45,68.52,68.28,68.33,590837.0,52.485,52.5387,52.3547,52.393,590837.0
2017-07-06 09:35:00,68.33,68.35,68.15,68.19,653668.0,52.393,52.4084,52.255,52.2857,653668.0
2017-07-06 09:40:00,68.18,68.3,68.09,68.11,401005.0,52.278,52.37,52.209,52.2243,401005.0
2017-07-06 09:45:00,68.11,68.26,67.98,68.03,372622.0,52.2243,52.3394,52.1247,52.163,372622.0
2017-07-06 09:50:00,68.02,68.1,67.93,68.03,451588.0,52.1553,52.2167,52.0863,52.163,451588.0
2017-07-06 09:55:00,68.04,68.25,68.03,68.16,326730.0,52.1707,52.3317,52.163,52.2627,326730.0
2017-07-06 10:00:00,68.18,68.25,68.04,68.24,407838.0,52.278,52.3317,52.1707,52.324,407838.0
2017-07-06 10:05:00,68.24,68.36,68.16,68.33,457319.0,52.324,52.416,52.2627,52.393,457319.0
2017-07-06 10:10:00,68.33,68.5,68.32,68.43,237591.0,52.393,52.5234,52.3854,52.4697,237591.0
2017-07-06 10:15:00,68.42,68.44,68.32,68.44,176479.0,52.462,52.4774,52.3854,52.4774,176479.0
2017-07-06 10:20:00,68.44,68.55,68.4,68.47,293760.0,52.4774,52.5617,52.4467,52.5004,293760.0
2017-07-06 10:25:00,68.47,68.5,68.39,68.42,208887.0,52.5004,52.5234,52.439,52.462,208887.0
2017-07-06 10:30:00,68.41,68.45,68.36,68.41,248340.0,52.4544,52.485,52.416,52.4544,248340.0
2017-07-06 10:35:00,68.4,68.42,68.3,68.36,306362.0,52.4467,52.462,52.37,52.416,306362.0
2017-07-06 10:40:00,68.36,68.41,68.29,68.29,207909.0,52.416,52.4544,52.3624,52.3624,207909.0
2017-07-06 10:45:00,68.29,68.34,68.25,68.34,239646.0,52.3624,52.4007,52.3317,52.4007,239646.0
2017-07-06 10:50:00,68.34,68.34,68.25,68.26,134580.0,52.4007,52.4007,52.3317,52.3394,134580.0
2017-07-06 10:55:00,68.27,68.34,68.23,68.31,190019.0,52.347,52.4007,52.3164,52.3777,190019.0
2017-07-06 11:00:00,68.32,68.57,68.31,68.55,429987.0,52.3854,52.5771,52.3777,52.5617,429987.0
2017-07-06 11:05:00,68.55,68.63,68.52,68.53,255789.0,52.5617,52.6231,52.5387,52.5464,255789.0
2017-07-06 11:10:00,68.52,68.54,68.39,68.41,187566.0,52.5387,52.5541,52.439,52.4544,187566.0
2017-07-06 11:15:00,68.41,68.47,68.38,68.46,124302.0,52.4544,52.5004,52.4314,52.4927,124302.0
2017-07-06 11:20:00,68.46,68.49,68.42,68.43,97951.0,52.4927,52.5157,52.462,52.4697,97951.0
2017-07-06 11:25:00,68.43,68.46,68.36,68.46,302914.0,52.4697,52.4927,52.416,52.4927,302914.0
2017-07-06 11:30:00,68.46,68.47,68.33,68.38,200799.0,52.4927,52.5004,52.393,52.4314,200799.0
2017-07-06 11:35:00,68.38,68.47,68.38,68.45,129979.0,52.4314,52.5004,52.4314,52.485,129979.0
2017-07-06 11:40:00,68.46,68.5,68.42,68.48,159222.0,52.4927,52.5234,52.462,52.5081,159222.0
2017-07-06 11:45:00,68.48,68.52,68.45,68.46,135076.0,52.5081,52.5387,52.485,52.4927,135076.0
2017-07-06 11:50:00,68.47,68.51,68.45,68.49,93947.0,52.5004,52.5311,52.485,52.5157,93947.0
2017-07-06 11:55:00,68.48,68.52,68.45,68.52,120840.0,52.5081,52.5387,52.485,52.5387,120840.0
2017-07-06 12:00:00,68.51,68.56,68.49,68.55,183035.0,52.5311,52.5694,52.5157,52.5617,183035.0
2017-07-06 12:05:00,68.54,68.55,68.5,68.54,136282.0,52.5541,52.5617,52.5234,52.5541,136282.0
2017-07-06 12:10:00,68.54,68.56,68.45,68.49,164333.0,52.5541,52.5694,52.485,52.5157,164333.0
2017-07-06 12:15:00,68.48,68.5,68.41,68.41,209565.0,52.5081,52.5234,52.4544,52.4544,209565.0
2017-07-06 12:20:00,68.41,68.43,68.36,68.39,113166.0,52.4544,52.4697,52.416,52.439,113166.0
2017-07-06 12:25:00,68.39,68.4,68.32,68.32,128805.0,52.439,52.4467,52.3854,52.3854,128805.0
2017-07-06 12:30:00,68.33,68.43,68.32,68.4,120853.0,52.393,52.4697,52.3854,52.4467,120853.0
2017-07-06 12:35:00,68.4,68.46,68.37,68.44,119728.0,52.4467,52.4927,52.4237,52.4774,119728.0
2017-07-06 12:40:00,68.45,68.53,68.44,68.53,66978.0,52.485,52.5464,52.4774,52.5464,66978.0
2017-07-06 12:45:00,68.52,68.58,68.49,68.57,101242.0,52.5387,52.5847,52.5157,52.5771,101242.0
2017-07-06 12:50:00,68.57,68.58,68.5,68.53,63768.0,52.5771,52.5847,52.5234,52.5464,63768.0
2017-07-06 12:55:00,68.54,68.59,68.53,68.56,121163.0,52.5541,52.5924,52.5464,52.5694,121163.0
2017-07-06 13:00:00,68.56,68.65,68.56,68.65,94906.0,52.5694,52.6384,52.5694,52.6384,94906.0
2017-07-06 13:05:00,68.64,68.69,68.64,68.65,76822.0,52.6307,52.6691,52.6307,52.6384,76822.0
2017-07-06 13:10:00,68.65,68.65,68.61,68.64,93516.0,52.6384,52.6384,52.6077,52.6307,93516.0
2017-07-06 13:15:00,68.64,68.73,68.63,68.72,147904.0,52.6307,52.6997,52.6231,52.6921,147904.0
2017-07-06 13:20:00,68.71,68.76,68.7,68.74,155358.0,52.6844,52.7227,52.6767,52.7074,155358.0
2017-07-06 13:25:00,68.74,68.74,68.68,68.71,78409.0,52.7074,52.7074,52.6614,52.6844,78409.0
2017-07-06 13:30:00,68.71,68.71,68.64,68.66,79214.0,52.6844,52.6844,52.6307,52.6461,79214.0
2017-07-06 13:35:00,68.65,68.66,68.59,68.61,76556.0,52.6384,52.6461,52.5924,52.6077,76556.0
2017-07-06 13:40:00,68.6,68.6,68.4,68.45,194492.0,52.6001,52.6001,52.4467,52.485,194492.0
2017-07-06 13:45:00,68.45,68.5,68.41,68.43,89130.0,52.485,52.5234,52.4544,52.4697,89130.0
2017-07-06 13:50:00,68.42,68.43,68.36,68.39,147901.0,52.462,52.4697,52.416,52.439,147901.0
2017-07-06 13:55:00,68.39,68.39,68.34,68.37,91780.0,52.439,52.439,52.4007,52.4237,91780.0
2017-07-06 14:00:00,68.36,68.4,68.3,68.4,105922.0,52.416,52.4467,52.37,52.4467,105922.0
2017-07-06 14:05:00,68.4,68.4,68.3,68.32,88397.0,52.4467,52.4467,52.37,52.3854,88397.0
2017-07-06 14:10:00,68.32,68.33,68.2,68.21,106254.0,52.3854,52.393,52.2934,52.301,106254.0
2017-07-06 14:15:00,68.2,68.25,68.14,68.19,132833.0,52.2934,52.3317,52.2474,52.2857,132833.0
2017-07-06 14:20:00,68.18,68.25,68.18,68.2,85028.0,52.278,52.3317,52.278,52.2934,85028.0
2017-07-06 14:25:00,68.2,68.23,68.19,68.2,119212.0,52.2934,52.3164,52.2857,52.2934,119212.0
2017-07-06 14:30:00,68.19,68.19,68.14,68.16,105870.0,52.2857,52.2857,52.2474,52.2627,105870.0
2017-07-06 14:35:00,68.15,68.18,68.1,68.14,140279.0,52.255,52.278,52.2167,52.2474,140279.0
2017-07-06 14:40:00,68.14,68.15,68.08,68.14,163888.0,52.2474,52.255,52.2013,52.2474,163888.0
2017-07-06 14:45:00,68.13,68.14,68.06,68.11,90515.0,52.2397,52.2474,52.186,52.2243,90515.0
2017-07-06 14:50:00,68.1,68.16,68.08,68.15,216222.0,52.2167,52.2627,52.2013,52.255,216222.0
2017-07-06 14:55:00,68.16,68.22,68.15,68.19,94672.0,52.2627,52.3087,52.255,52.2857,94672.0
2017-07-06 15:00:00,68.18,68.21,68.15,68.21,132167.0,52.278,52.301,52.255,52.301,132167.0
2017-07-06 15:05:00,68.2,68.23,68.16,68.2,184282.0,52.2934,52.3164,52.2627,52.2934,184282.0
2017-07-06 15:10:00,68.19,68.2,68.11,68.14,104792.0,52.2857,52.2934,52.2243,52.2474,104792.0
2017-07-06 15:15:00,68.13,68.15,68.1,68.11,109399.0,52.2397,52.255,52.2167,52.2243,109399.0
2017-07-06 15:20:00,68.12,68.12,68.02,68.05,158014.0,52.232,52.232,52.1553,52.1783,158014.0
2017-07-06 15:25:00,68.04,68.05,67.93,67.93,347380.0,52.1707,52.1783,52.0863,52.0863,347380.0
2017-07-06 15:30:00,67.93,67.94,67.83,67.86,201812.0,52.0863,52.094,52.0097,52.0327,201812.0
2017-07-06 15:35:00,67.85,67.88,67.77,67.86,231930.0,52.025,52.048,51.9636,52.0327,231930.0
2017-07-06 15:40:00,67.86,67.88,67.73,67.76,280716.0,52.0327,52.048,51.933,51.956,280716.0
2017-07-06 15:45:00,67.77,67.77,67.67,67.67,644178.0,51.9636,51.9636,51.887,51.887,644178.0
2017-07-06 15:50:00,67.67,67.7,67.61,67.65,494216.0,51.887,51.91,51.841,51.8716,494216.0
2017-07-06 15:55:00,67.65,67.68,67.57,67.64,725116.0,51.8716,51.8946,51.8103,51.864,725116.0
2017-07-07 09:30:00,68.03,68.17,68.0,68.03,424680.0,52.163,52.2704,52.14,52.163,424680.0
2017-07-07 09:35:00,68.04,68.07,67.83,67.86,519837.0,52.1707,52.1937,52.0097,52.0327,519837.0
2017-07-07 09:40:00,67.87,68.01,67.82,67.86,171557.0,52.0403,52.1477,52.002,52.0327,171557.0
2017-07-07 09:45:00,67.87,68.03,67.82,68.01,185857.0,52.0403,52.163,52.002,52.1477,185857.0
2017-07-07 09:50:00,68.01,68.12,67.97,67.97,188995.0,52.1477,52.232,52.117,52.117,188995.0
2017-07-07 09:55:00,67.97,68.02,67.92,67.98,149806.0,52.117,52.1553,52.0787,52.1247,149806.0
2017-07-07 10:00:00,67.98,67.99,67.87,67.88,215337.0,52.1247,52.1323,52.0403,52.048,215337.0
2017-07-07 10:05:00,67.89,67.89,67.69,67.69,246486.0,52.0557,52.0557,51.9023,51.9023,246486.0
2017-07-07 10:10:00,67.69,67.82,67.68,67.79,231675.0,51.9023,52.002,51.8946,51.979,231675.0
2017-07-07 10:15:00,67.8,67.8,67.65,67.69,347678.0,51.9867,51.9867,51.8716,51.9023,347678.0
2017-07-07 10:20:00,67.69,67.69,67.43,67.56,433968.0,51.9023,51.9023,51.7029,51.8026,433968.0
2017-07-07 10:25:00,67.55,67.59,67.48,67.58,249271.0,51.795,51.8256,51.7413,51.818,249271.0
2017-07-07 10:30:00,67.59,67.7,67.57,67.66,205043.0,51.8256,51.91,51.8103,51.8793,205043.0
2017-07-07 10:35:00,67.67,67.68,67.6,67.61,143042.0,51.887,51.8946,51.8333,51.841,143042.0
2017-07-07 10:40:00,67.61,67.66,67.57,67.58,240254.0,51.841,51.8793,51.8103,51.818,240254.0
2017-07-07 10:45:00,67.57,67.71,67.54,67.69,116331.0,51.8103,51.9176,51.7873,51.9023,116331.0
2017-07-07 10:50:00,67.69,67.74,67.65,67.65,112436.0,51.9023,51.9406,51.8716,51.8716,112436.0
2017-07-07 10:55:00,67.65,67.66,67.55,67.61,95977.0,51.8716,51.8793,51.795,51.841,95977.0
2017-07-07 11:00:00,67.61,67.64,67.56,67.61,97875.0,51.841,51.864,51.8026,51.841,97875.0
2017-07-07 11:05:00,67.61,67.65,67.59,67.6,130957.0,51.841,51.8716,51.8256,51.8333,130957.0
2017-07-07 11:10:00,67.61,67.64,67.58,67.61,85950.0,51.841,51.864,51.818,51.841,85950.0
2017-07-07 11:15:00,67.62,67.69,67.56,67.69,92129.0,51.8486,51.9023,51.8026,51.9023,92129.0
2017-07-07 11:20:00,67.68,67.73,67.66,67.73,377462.0,51.8946,51.933,51.8793,51.933,377462.0
2017-07-07 11:25:00,67.74,67.86,67.73,67.83,226689.0,51.9406,52.0327,51.933,52.0097,226689.0
2017-07-07 11:30:00,67.83,67.84,67.75,67.79,162675.0,52.0097,52.0173,51.9483,51.979,162675.0
2017-07-07 11:35:00,67.8,67.94,67.79,67.93,267204.0,51.9867,52.094,51.979,52.0863,267204.0
2017-07-07 11:40:00,67.93,68.04,67.92,68.02,129175.0,52.0863,52.1707,52.0787,52.1553,129175.0
2017-07-07 11:45:00,68.02,68.05,67.97,67.98,172773.0,52.1553,52.1783,52.117,52.1247,172773.0
2017-07-07 11:50:00,67.99,68.1,67.98,68.08,133040.0,52.1323,52.2167,52.1247,52.2013,133040.0
2017-07-07 11:55:00,68.08,68.1,68.04,68.06,156746.0,52.2013,52.2167,52.1707,52.186,156746.0
2017-07-07 12:00:00,68.08,68.24,68.07,68.22,292300.0,52.2013,52.324,52.1937,52.3087,292300.0
2017-07-07 12:05:00,68.23,68.27,68.15,68.16,175418.0,52.3164,52.347,52.255,52.2627,175418.0
2017-07-07 12:10:00,68.16,68.3,68.16,68.29,179487.0,52.2627,52.37,52.2627,52.3624,179487.0
2017-07-07 12:15:00,68.29,68.3,68.18,68.22,204067.0,52.3624,52.37,52.278,52.3087,204067.0
2017-07-07 12:20:00,68.21,68.25,68.18,68.25,87760.0,52.301,52.3317,52.278,52.3317,87760.0
2017-07-07 12:25:00,68.25,68.27,68.23,68.24,83015.0,52.3317,52.347,52.3164,52.324,83015.0
2017-07-07 12:30:00,68.24,68.27,68.22,68.26,73624.0,52.324,52.347,52.3087,52.3394,73624.0
2017-07-07 12:35:00,68.26,68.27,68.21,68.22,142036.0,52.3394,52.347,52.301,52.3087,142036.0
2017-07-07 12:40:00,68.22,68.26,68.19,68.21,165267.0,52.3087,52.3394,52.2857,52.301,165267.0
2017-07-07 12:45:00,68.22,68.24,68.21,68.21,97940.0,52.3087,52.324,52.301,52.301,97940.0
2017-07-07 12:50:00,68.21,68.23,68.19,68.22,68636.0,52.301,52.3164,52.2857,52.3087,68636.0
2017-07-07 12:55:00,68.23,68.27,68.19,68.19,100763.0,52.3164,52.347,52.2857,52.2857,100763.0
2017-07-07 13:00:00,68.2,68.23,68.17,68.19,42296.0,52.2934,52.3164,52.2704,52.2857,42296.0
2017-07-07 13:05:00,68.2,68.22,68.16,68.16,65223.0,52.2934,52.3087,52.2627,52.2627,65223.0
2017-07-07 13:10:00,68.16,68.19,68.14,68.18,76974.0,52.2627,52.2857,52.2474,52.278,76974.0
2017-07-07 13:15:00,68.18,68.26,68.17,68.24,76995.0,52.278,52.3394,52.2704,52.324,76995.0
2017-07-07 13:20:00,68.23,68.25,68.21,68.22,48856.0,52.3164,52.3317,52.301,52.3087,48856.0
2017-07-07 13:25:00,68.22,68.24,68.21,68.21,51071.0,52.3087,52.324,52.301,52.301,51071.0
2017-07-07 13:30:00,68.22,68.23,68.14,68.15,60334.0,52.3087,52.3164,52.2474,52.255,60334.0
2017-07-07 13:35:00,68.15,68.2,68.13,68.19,46665.0,52.255,52.2934,52.2397,52.2857,46665.0
2017-07-07 13:40:00,68.2,68.22,68.18,68.2,56855.0,52.2934,52.3087,52.278,52.2934,56855.0
2017-07-07 13:45:00,68.2,68.22,68.16,68.16,171732.0,52.2934,52.3087,52.2627,52.2627,171732.0
2017-07-07 13:50:00,68.17,68.17,68.11,68.12,64212.0,52.2704,52.2704,52.2243,52.232,64212.0
2017-07-07 13:55:00,68.13,68.15,68.11,68.13,67383.0,52.2397,52.255,52.2243,52.2397,67383.0
2017-07-07 14:00:00,68.14,68.15,68.07,68.08,135488.0,52.2474,52.255,52.1937,52.2013,135488.0
2017-07-07 14:05:00,68.09,68.12,68.07,68.09,55638.0,52.209,52.232,52.1937,52.209,55638.0
2017-07-07 14:10:00,68.09,68.12,68.08,68.12,64168.0,52.209,52.232,52.2013,52.232,64168.0
2017-07-07 14:15:00,68.13,68.16,68.12,68.13,98240.0,52.2397,52.2627,52.232,52.2397,98240.0
2017-07-07 14:20:00,68.13,68.13,68.08,68.08,92608.0,52.2397,52.2397,52.2013,52.2013,92608.0
2017-07-07 14:25:00,68.08,68.09,68.05,68.07,76858.0,52.2013,52.209,52.1783,52.1937,76858.0
2017-07-07 14:30:00,68.07,68.08,68.03,68.04,58552.0,52.1937,52.2013,52.163,52.1707,58552.0
2017-07-07 14:35:00,68.05,68.05,67.99,67.99,60719.0,52.1783,52.1783,52.1323,52.1323,60719.0
2017-07-07 14:40:00,67.99,68.0,67.97,67.98,96879.0,52.1323,52.14,52.117,52.1247,96879.0
2017-07-07 14:45:00,67.98,68.0,67.98,67.99,58397.0,52.1247,52.14,52.1247,52.1323,58397.0
2017-07-07 14:50:00,67.98,68.01,67.95,67.95,76343.0,52.1247,52.1477,52.1017,52.1017,76343.0
2017-07-07 14:55:00,67.95,67.99,67.89,67.9,151606.0,52.1017,52.1323,52.0557,52.0633,151606.0
2017-07-07 15:00:00,67.89,67.9,67.88,67.88,62562.0,52.0557,52.0633,52.048,52.048,62562.0
2017-07-07 15:05:00,67.88,67.89,67.8,67.81,125875.0,52.048,52.0557,51.9867,51.9943,125875.0
2017-07-07 15:10:00,67.81,67.84,67.76,67.77,157675.0,51.9943,52.0173,51.956,51.9636,157675.0
2017-07-07 15:15:00,67.76,67.8,67.74,67.77,113830.0,51.956,51.9867,51.9406,51.9636,113830.0
2017-07-07 15:20:00,67.77,67.77,67.69,67.71,215832.0,51.9636,51.9636,51.9023,51.9176,215832.0
2017-07-07 15:25:00,67.71,67.77,67.69,67.76,263820.0,51.9176,51.9636,51.9023,51.956,263820.0
2017-07-07 15:30:00,67.76,67.77,67.73,67.76,162145.0,51.956,51.9636,51.933,51.956,162145.0
2017-07-07 15:35:00,67.76,67.88,67.75,67.86,230177.0,51.956,52.048,51.9483,52.0327,230177.0
2017-07-07 15:40:00,67.87,67.93,67.86,67.92,262479.0,52.0403,52.0863,52.0327,52.0787,262479.0
2017-07-07 15:45:00,67.93,67.95,67.85,67.87,281381.0,52.0863,52.1017,52.025,52.0403,281381.0
2017-07-07 15:50:00,67.87,67.94,67.85,67.91,205800.0,52.0403,52.094,52.025,52.071,205800.0
2017-07-07 15:55:00,67.91,67.94,67.85,67.91,642157.0,52.071,52.094,52.025,52.071,642157.0
2017-07-10 09:30:00,67.69,67.81,67.63,67.65,313450.0,51.9023,51.9943,51.8563,51.8716,313450.0
2017-07-10 09:35:00,67.65,67.76,67.55,67.74,294078.0,51.8716,51.956,51.795,51.9406,294078.0
2017-07-10 09:40:00,67.73,67.89,67.68,67.81,192805.0,51.933,52.0557,51.8946,51.9943,192805.0
2017-07-10 09:45:00,67.81,67.84,67.69,67.82,136887.0,51.9943,52.0173,51.9023,52.002,136887.0
2017-07-10 09:50:00,67.82,67.9,67.77,67.85,144221.0,52.002,52.0633,51.9636,52.025,144221.0
2017-07-10 09:55:00,67.85,67.89,67.78,67.84,158905.0,52.025,52.0557,51.9713,52.0173,158905.0
2017-07-10 10:00:00,67.84,67.98,67.82,67.86,212966.0,52.0173,52.1247,52.002,52.0327,212966.0
2017-07-10 10:05:00,67.86,67.87,67.6,67.65,361265.0,52.0327,52.0403,51.8333,51.8716,361265.0
2017-07-10 10:10:00,67.65,67.72,67.6,67.61,105139.0,51.8716,51.9253,51.8333,51.841,105139.0
2017-07-10 10:15:00,67.62,67.63,67.54,67.56,199675.0,51.8486,51.8563,51.7873,51.8026,199675.0
2017-07-10 10:20:00,67.57,67.74,67.56,67.68,179884.0,51.8103,51.9406,51.8026,51.8946,179884.0
2017-07-10 10:25:00,67.68,67.73,67.64,67.7,81292.0,51.8946,51.933,51.864,51.91,81292.0
2017-07-10 10:30:00,67.7,67.75,67.68,67.73,94714.0,51.91,51.9483,51.8946,51.933,94714.0
2017-07-10 10:35:00,67.73,67.75,67.61,67.73,163211.0,51.933,51.9483,51.841,51.933,163211.0
2017-07-10 10:40:00,67.73,67.86,67.7,67.82,148206.0,51.933,52.0327,51.91,52.002,148206.0
2017-07-10 10:45:00,67.81,67.85,67.78,67.8,266907.0,51.9943,52.025,51.9713,51.9867,266907.0
2017-07-10 10:50:00,67.8,67.9,67.78,67.9,125278.0,51.9867,52.0633,51.9713,52.0633,125278.0
2017-07-10 10:55:00,67.89,67.93,67.8,67.84,210438.0,52.0557,52.0863,51.9867,52.0173,210438.0
2017-07-10 11:00:00,67.84,67.88,67.77,67.79,97921.0,52.0173,52.048,51.9636,51.979,97921.0
2017-07-10 11:05:00,67.79,67.87,67.76,67.86,80146.0,51.979,52.0403,51.956,52.0327,80146.0
2017-07-10 11:10:00,67.86,67.87,67.78,67.83,101367.0,52.0327,52.0403,51.9713,52.0097,101367.0
2017-07-10 11:15:00,67.83,67.83,67.73,67.78,120719.0,52.0097,52.0097,51.933,51.9713,120719.0
2017-07-10 11:20:00,67.78,67.79,67.6,67.64,265890.0,51.9713,51.979,51.8333,51.864,265890.0
2017-07-10 11:25:00,67.65,67.67,67.55,67.55,121841.0,51.8716,51.887,51.795,51.795,121841.0
2017-07-10 11:30:00,67.56,67.6,67.51,67.52,139711.0,51.8026,51.8333,51.7643,51.772,139711.0
2017-07-10 11:35:00,67.52,67.56,67.44,67.55,197305.0,51.772,51.8026,51.7106,51.795,197305.0
2017-07-10 11:40:00,67.55,67.64,67.55,67.6,147406.0,51.795,51.864,51.795,51.8333,147406.0
2017-07-10 11:45:00,67.59,67.66,67.58,67.66,89914.0,51.8256,51.8793,51.818,51.8793,89914.0
2017-07-10 11:50:00,67.66,67.66,67.59,67.61,107082.0,51.8793,51.8793,51.8256,51.841,107082.0
2017-07-10 11:55:00,67.61,67.69,67.6,67.66,145795.0,51.841,51.9023,51.8333,51.8793,145795.0
2017-07-10 12:00:00,67.66,67.75,67.65,67.7,171858.0,51.8793,51.9483,51.8716,51.91,171858.0
2017-07-10 12:05:00,67.7,67.75,67.68,67.73,143085.0,51.91,51.9483,51.8946,51.933,143085.0
2017-07-10 12:10:00,67.73,67.84,67.73,67.79,162469.0,51.933,52.0173,51.933,51.979,162469.0
2017-07-10 12:15:00,67.8,67.81,67.73,67.81,118753.0,51.9867,51.9943,51.933,51.9943,118753.0
2017-07-10 12:20:00,67.81,67.82,67.75,67.78,72690.0,51.9943,52.002,51.9483,51.9713,72690.0
2017-07-10 12:25:00,67.78,67.81,67.76,67.79,68893.0,51.9713,51.9943,51.956,51.979,68893.0
2017-07-10 12:30:00,67.78,67.84,67.77,67.82,75644.0,51.9713,52.0173,51.9636,52.002,75644.0
2017-07-10 12:35:00,67.82,67.85,67.81,67.85,78320.0,52.002,52.025,51.9943,52.025,78320.0
2017-07-10 12:40:00,67.84,67.87,67.8,67.86,122063.0,52.0173,52.0403,51.9867,52.0327,122063.0
2017-07-10 12:45:00,67.86,67.86,67.72,67.74,138796.0,52.0327,52.0327,51.9253,51.9406,138796.0
2017-07-10 12:50:00,67.74,67.8,67.74,67.77,107323.0,51.9406,51.9867,51.9406,51.9636,107323.0
2017-07-10 12:55:00,67.77,67.85,67.75,67.85,107612.0,51.9636,52.025,51.9483,52.025,107612.0
2017-07-10 13:00:00,67.86,67.87,67.77,67.81,159664.0,52.0327,52.0403,51.9636,51.9943,159664.0
2017-07-10 13:05:00,67.81,67.84,67.79,67.81,83723.0,51.9943,52.0173,51.979,51.9943,83723.0
2017-07-10 13:10:00,67.81,67.83,67.74,67.8,92448.0,51.9943,52.0097,51.9406,51.9867,92448.0
2017-07-10 13:15:00,67.8,67.84,67.79,67.8,66681.0,51.9867,52.0173,51.979,51.9867,66681.0
2017-07-10 13:20:00,67.8,67.81,67.74,67.77,67434.0,51.9867,51.9943,51.9406,51.9636,67434.0
2017-07-10 13:25:00,67.76,67.83,67.75,67.82,67608.0,51.956,52.0097,51.9483,52.002,67608.0
2017-07-10 13:30:00,67.82,67.85,67.82,67.82,77572.0,52.002,52.025,52.002,52.002,77572.0
2017-07-10 13:35:00,67.83,67.86,67.82,67.86,88347.0,52.0097,52.0327,52.002,52.0327,88347.0
2017-07-10 13:40:00,67.86,67.91,67.83,67.88,87291.0,52.0327,52.071,52.0097,52.048,87291.0
2017-07-10 13:45:00,67.89,67.89,67.85,67.87,81172.0,52.0557,52.0557,52.025,52.0403,81172.0
2017-07-10 13:50:00,67.88,67.92,67.86,67.91,124549.0,52.048,52.0787,52.0327,52.071,124549.0
2017-07-10 13:55:00,67.92,67.98,67.9,67.97,134492.0,52.0787,52.1247,52.0633,52.117,134492.0
2017-07-10 14:00:00,67.97,67.99,67.94,67.96,188399.0,52.117,52.1323,52.094,52.1093,188399.0
2017-07-10 14:05:00,67.96,67.98,67.94,67.95,100058.0,52.1093,52.1247,52.094,52.1017,100058.0
2017-07-10 14:10:00,67.94,68.03,67.94,68.0,124802.0,52.094,52.163,52.094,52.14,124802.0
2017-07-10 14:15:00,68.0,68.04,67.98,68.03,93836.0,52.14,52.1707,52.1247,52.163,93836.0
2017-07-10 14:20:00,68.03,68.04,67.97,67.98,96762.0,52.163,52.1707,52.117,52.1247,96762.0
2017-07-10 14:25:00,67.98,67.99,67.93,67.93,60453.0,52.1247,52.1323,52.0863,52.0863,60453.0
2017-07-10 14:30:00,67.94,67.98,67.93,67.95,81023.0,52.094,52.1247,52.0863,52.1017,81023.0
2017-07-10 14:35:00,67.95,67.98,67.94,67.96,117723.0,52.1017,52.1247,52.094,52.1093,117723.0
2017-07-10 14:40:00,67.96,67.98,67.94,67.94,63802.0,52.1093,52.1247,52.094,52.094,63802.0
2017-07-10 14:45:00,67.94,67.96,67.91,67.92,75277.0,52.094,52.1093,52.071,52.0787,75277.0
2017-07-10 14:50:00,67.92,67.95,67.89,67.89,65676.0,52.0787,52.1017,52.0557,52.0557,65676.0
2017-07-10 14:55:00,67.9,67.9,67.85,67.87,107762.0,52.0633,52.0633,52.025,52.0403,107762.0
2017-07-10 15:00:00,67.87,67.91,67.86,67.87,89595.0,52.0403,52.071,52.0327,52.0403,89595.0
2017-07-10 15:05:00,67.87,67.94,67.85,67.89,162024.0,52.0403,52.094,52.025,52.0557,162024.0
2017-07-10 15:10:00,67.89,67.9,67.84,67.87,86321.0,52.0557,52.0633,52.0173,52.0403,86321.0
2017-07-10 15:15:00,67.87,67.88,67.8,67.81,106309.0,52.0403,52.048,51.9867,51.9943,106309.0
2017-07-10 15:20:00,67.81,67.83,67.76,67.76,122932.0,51.9943,52.0097,51.956,51.956,122932.0
2017-07-10 15:25:00,67.76,67.77,67.69,67.7,206828.0,51.956,51.9636,51.9023,51.91,206828.0
2017-07-10 15:30:00,67.7,67.77,67.68,67.76,256020.0,51.91,51.9636,51.8946,51.956,256020.0
2017-07-10 15:35:00,67.76,67.81,67.73,67.78,188130.0,51.956,51.9943,51.933,51.9713,188130.0
2017-07-10 15:40:00,67.78,67.83,67.75,67.77,210050.0,51.9713,52.0097,51.9483,51.9636,210050.0
2017-07-10 15:45:00,67.77,67.78,67.62,67.67,282575.0,51.9636,51.9713,51.8486,51.887,282575.0
2017-07-10 15:50:00,67.66,67.68,67.59,67.62,306535.0,51.8793,51.8946,51.8256,51.8486,306535.0
2017-07-10 15:55:00,67.62,67.65,67.59,67.63,611510.0,51.8486,51.8716,51.8256,51.8563,611510.0
2017-07-11 09:30:00,67.5,67.57,67.46,67.48,496385.0,51.7566,51.8103,51.726,51.7413,496385.0
2017-07-11 09:35:00,67.48,67.49,67.1,67.12,480626.0,51.7413,51.749,51.4499,51.4653,480626.0
2017-07-11 09:40:00,67.12,67.14,66.77,66.78,694530.0,51.4653,51.4806,51.1969,51.2046,694530.0
2017-07-11 09:45:00,66.78,66.89,66.7,66.88,534878.0,51.2046,51.2889,51.1432,51.2812,534878.0
2017-07-11 09:50:00,66.88,67.05,66.85,66.93,446930.0,51.2812,51.4116,51.2582,51.3196,446930.0
2017-07-11 09:55:00,66.93,66.94,66.74,66.87,391268.0,51.3196,51.3272,51.1739,51.2736,391268.0
2017-07-11 10:00:00,66.87,66.99,66.84,66.95,254387.0,51.2736,51.3656,51.2506,51.3349,254387.0
2017-07-11 10:05:00,66.96,66.97,66.84,66.87,269903.0,51.3426,51.3502,51.2506,51.2736,269903.0
2017-07-11 10:10:00,66.87,67.0,66.86,66.95,184541.0,51.2736,51.3732,51.2659,51.3349,184541.0
2017-07-11 10:15:00,66.95,67.07,66.93,66.97,298292.0,51.3349,51.4269,51.3196,51.3502,298292.0
2017-07-11 10:20:00,66.98,67.02,66.93,66.96,151541.0,51.3579,51.3886,51.3196,51.3426,151541.0
2017-07-11 10:25:00,66.96,66.98,66.85,66.85,174083.0,51.3426,51.3579,51.2582,51.2582,174083.0
2017-07-11 10:30:00,66.85,66.91,66.82,66.91,246716.0,51.2582,51.3042,51.2352,51.3042,246716.0
2017-07-11 10:35:00,66.91,66.99,66.91,66.94,229966.0,51.3042,51.3656,51.3042,51.3272,229966.0
2017-07-11 10:40:00,66.93,66.96,66.79,66.83,262456.0,51.3196,51.3426,51.2122,51.2429,262456.0
2017-07-11 10:45:00,66.83,66.94,66.82,66.9,200711.0,51.2429,51.3272,51.2352,51.2966,200711.0
2017-07-11 10:50:00,66.91,67.01,66.89,67.01,260271.0,51.3042,51.3809,51.2889,51.3809,260271.0
2017-07-11 10:55:00,67.0,67.12,67.0,67.1,226651.0,51.3732,51.4653,51.3732,51.4499,226651.0
2017-07-11 11:00:00,67.09,67.21,67.09,67.21,217966.0,51.4422,51.5343,51.4422,51.5343,217966.0
2017-07-11 11:05:00,67.21,67.24,67.18,67.21,151794.0,51.5343,51.5573,51.5113,51.5343,151794.0
2017-07-11 11:10:00,67.21,67.24,67.1,67.11,169293.0,51.5343,51.5573,51.4499,51.4576,169293.0
2017-07-11 11:15:00,67.11,67.15,67.05,67.08,143499.0,51.4576,51.4883,51.4116,51.4346,143499.0
2017-07-11 11:20:00,67.08,67.08,66.76,66.79,220113.0,51.4346,51.4346,51.1892,51.2122,220113.0
2017-07-11 11:25:00,66.79,66.82,66.6,66.77,363995.0,51.2122,51.2352,51.0665,51.1969,363995.0
2017-07-11 11:30:00,66.77,66.96,66.71,66.94,323263.0,51.1969,51.3426,51.1509,51.3272,323263.0
2017-07-11 11:35:00,66.94,67.01,66.84,66.85,231156.0,51.3272,51.3809,51.2506,51.2582,231156.0
2017-07-11 11:40:00,66.86,66.91,66.78,66.91,205551.0,51.2659,51.3042,51.2046,51.3042,205551.0
2017-07-11 11:45:00,66.91,67.0,66.9,66.99,151640.0,51.3042,51.3732,51.2966,51.3656,151640.0
2017-07-11 11:50:00,67.0,67.06,66.98,67.02,162467.0,51.3732,51.4192,51.3579,51.3886,162467.0
2017-07-11 11:55:00,67.02,67.03,66.98,67.01,62922.0,51.3886,51.3962,51.3579,51.3809,62922.0
2017-07-11 12:00:00,67.02,67.06,66.94,66.95,97994.0,51.3886,51.4192,51.3272,51.3349,97994.0
2017-07-11 12:05:00,66.95,67.02,66.93,67.01,86217.0,51.3349,51.3886,51.3196,51.3809,86217.0
2017-07-11 12:10:00,67.01,67.02,66.95,66.99,70675.0,51.3809,51.3886,51.3349,51.3656,70675.0
2017-07-11 12:15:00,67.0,67.02,66.92,66.94,92451.0,51.3732,51.3886,51.3119,51.3272,92451.0
2017-07-11 12:20:00,66.94,66.98,66.87,66.88,121611.0,51.3272,51.3579,51.2736,51.2812,121611.0
2017-07-11 12:25:00,66.87,66.89,66.81,66.87,166624.0,51.2736,51.2889,51.2276,51.2736,166624.0
2017-07-11 12:30:00,66.87,66.89,66.8,66.85,91067.0,51.2736,51.2889,51.2199,51.2582,91067.0
2017-07-11 12:35:00,66.84,66.85,66.73,66.73,105859.0,51.2506,51.2582,51.1662,51.1662,105859.0
2017-07-11 12:40:00,66.74,66.81,66.69,66.8,171453.0,51.1739,51.2276,51.1355,51.2199,171453.0
2017-07-11 12:45:00,66.79,66.83,66.74,66.76,103817.0,51.2122,51.2429,51.1739,51.1892,103817.0
2017-07-11 12:50:00,66.76,66.79,66.73,66.77,99384.0,51.1892,51.2122,51.1662,51.1969,99384.0
2017-07-11 12:55:00,66.78,66.86,66.78,66.86,116194.0,51.2046,51.2659,51.2046,51.2659,116194.0
2017-07-11 13:00:00,66.85,66.98,66.85,66.92,127964.0,51.2582,51.3579,51.2582,51.3119,127964.0
2017-07-11 13:05:00,66.92,66.97,66.88,66.88,88387.0,51.3119,51.3502,51.2812,51.2812,88387.0
2017-07-11 13:10:00,66.87,66.91,66.86,66.89,48846.0,51.2736,51.3042,51.2659,51.2889,48846.0
2017-07-11 13:15:00,66.9,66.93,66.85,66.92,81304.0,51.2966,51.3196,51.2582,51.3119,81304.0
2017-07-11 13:20:00,66.92,66.97,66.91,66.95,91161.0,51.3119,51.3502,51.3042,51.3349,91161.0
2017-07-11 13:25:00,66.95,66.96,66.85,66.85,78594.0,51.3349,51.3426,51.2582,51.2582,78594.0
2017-07-11 13:30:00,66.86,66.88,66.78,66.78,47467.0,51.2659,51.2812,51.2046,51.2046,47467.0
2017-07-11 13:35:00,66.8,66.83,66.75,66.78,90104.0,51.2199,51.2429,51.1815,51.2046,90104.0
2017-07-11 13:40:00,66.78,66.94,66.77,66.92,204249.0,51.2046,51.3272,51.1969,51.3119,204249.0
2017-07-11 13:45:00,66.92,66.96,66.88,66.95,145272.0,51.3119,51.3426,51.2812,51.3349,145272.0
2017-07-11 13:50:00,66.95,66.99,66.92,66.98,95513.0,51.3349,51.3656,51.3119,51.3579,95513.0
2017-07-11 13:55:00,66.98,67.01,66.95,66.95,134620.0,51.3579,51.3809,51.3349,51.3349,134620.0
2017-07-11 14:00:00,66.97,66.97,66.91,66.93,110654.0,51.3502,51.3502,51.3042,51.3196,110654.0
2017-07-11 14:05:00,66.92,66.95,66.88,66.9,97353.0,51.3119,51.3349,51.2812,51.2966,97353.0
2017-07-11 14:10:00,66.9,66.92,66.88,66.89,118935.0,51.2966,51.3119,51.2812,51.2889,118935.0
2017-07-11 14:15:00,66.88,66.91,66.84,66.84,108559.0,51.2812,51.3042,51.2506,51.2506,108559.0
2017-07-11 14:20:00,66.85,66.88,66.84,66.85,158287.0,51.2582,51.2812,51.2506,51.2582,158287.0
2017-07-11 14:25:00,66.86,66.88,66.83,66.84,112161.0,51.2659,51.2812,51.2429,51.2506,112161.0
2017-07-11 14:30:00,66.83,66.86,66.78,66.81,105036.0,51.2429,51.2659,51.2046,51.2276,105036.0
2017-07-11 14:35:00,66.82,66.84,66.79,66.82,91942.0,51.2352,51.2506,51.2122,51.2352,91942.0
2017-07-11 14:40:00,66.83,66.9,66.8,66.87,95355.0,51.2429,51.2966,51.2199,51.2736,95355.0
2017-07-11 14:45:00,66.87,66.92,66.85,66.88,97347.0,51.2736,51.3119,51.2582,51.2812,97347.0
2017-07-11 14:50:00,66.88,66.98,66.87,66.97,85839.0,51.2812,51.3579,51.2736,51.3502,85839.0
2017-07-11 14:55:00,66.97,67.01,66.95,66.98,92566.0,51.3502,51.3809,51.3349,51.3579,92566.0
2017-07-11 15:00:00,66.98,67.0,66.91,66.94,79803.0,51.3579,51.3732,51.3042,51.3272,79803.0
2017-07-11 15:05:00,66.95,66.99,66.92,66.98,100721.0,51.3349,51.3656,51.3119,51.3579,100721.0
2017-07-11 15:10:00,66.98,67.01,66.97,66.99,108470.0,51.3579,51.3809,51.3502,51.3656,108470.0
2017-07-11 15:15:00,67.0,67.04,66.99,67.03,108088.0,51.3732,51.4039,51.3656,51.3962,108088.0
2017-07-11 15:20:00,67.03,67.03,66.99,67.03,100455.0,51.3962,51.3962,51.3656,51.3962,100455.0
2017-07-11 15:25:00,67.03,67.03,66.94,66.97,112136.0,51.3962,51.3962,51.3272,51.3502,112136.0
2017-07-11 15:30:00,66.96,67.06,66.96,67.01,170949.0,51.3426,51.4192,51.3426,51.3809,170949.0
2017-07-11 15:35:00,67.0,67.03,66.97,66.97,224855.0,51.3732,51.3962,51.3502,51.3502,224855.0
2017-07-11 15:40:00,66.97,66.99,66.96,66.99,192392.0,51.3502,51.3656,51.3426,51.3656,192392.0
2017-07-11 15:45:00,66.98,66.99,66.84,66.84,468742.0,51.3579,51.3656,51.2506,51.2506,468742.0
2017-07-11 15:50:00,66.84,66.89,66.77,66.77,411035.0,51.2506,51.2889,51.1969,51.1969,411035.0
2017-07-11 15:55:00,66.77,66.85,66.77,66.81,709770.0,51.1969,51.2582,51.1969,51.2276,709770.0
2017-07-12 09:30:00,66.76,66.85,66.6,66.66,644126.0,51.1892,51.2582,51.0665,51.1125,644126.0
2017-07-12 09:35:00,66.66,66.84,66.6,66.66,350315.0,51.1125,51.2506,51.0665,51.1125,350315.0
2017-07-12 09:40:00,66.66,66.7,66.54,66.63,234759.0,51.1125,51.1432,51.0205,51.0895,234759.0
2017-07-12 09:45:00,66.64,66.82,66.64,66.79,411011.0,51.0972,51.2352,51.0972,51.2122,411011.0
2017-07-12 09:50:00,66.79,66.96,66.77,66.96,337385.0,51.2122,51.3426,51.1969,51.3426,337385.0
2017-07-12 09:55:00,66.96,67.13,66.94,67.07,325079.0,51.3426,51.4729,51.3272,51.4269,325079.0
2017-07-12 10:00:00,67.07,67.18,67.0,67.01,265053.0,51.4269,51.5113,51.3732,51.3809,265053.0
2017-07-12 10:05:00,67.01,67.1,66.99,67.08,344591.0,51.3809,51.4499,51.3656,51.4346,344591.0
2017-07-12 10:10:00,67.08,67.2,67.07,67.12,210882.0,51.4346,51.5266,51.4269,51.4653,210882.0
2017-07-12 10:15:00,67.13,67.19,67.07,67.08,192192.0,51.4729,51.5189,51.4269,51.4346,192192.0
2017-07-12 10:20:00,67.08,67.1,67.01,67.03,166106.0,51.4346,51.4499,51.3809,51.3962,166106.0
2017-07-12 10:25:00,67.02,67.06,66.96,66.97,290214.0,51.3886,51.4192,51.3426,51.3502,290214.0
2017-07-12 10:30:00,66.98,67.07,66.97,67.01,205180.0,51.3579,51.4269,51.3502,51.3809,205180.0
2017-07-12 10:35:00,67.0,67.04,66.97,66.99,163560.0,51.3732,51.4039,51.3502,51.3656,163560.0
2017-07-12 10:40:00,66.99,66.99,66.82,66.85,242780.0,51.3656,51.3656,51.2352,51.2582,242780.0
2017-07-12 10:45:00,66.84,66.97,66.83,66.85,181333.0,51.2506,51.3502,51.2429,51.2582,181333.0
2017-07-12 10:50:00,66.85,66.88,66.74,66.8,301172.0,51.2582,51.2812,51.1739,51.2199,301172.0
2017-07-12 10:55:00,66.81,66.9,66.74,66.75,207488.0,51.2276,51.2966,51.1739,51.1815,207488.0
2017-07-12 11:00:00,66.76,66.83,66.75,66.78,188401.0,51.1892,51.2429,51.1815,51.2046,188401.0
2017-07-12 11:05:00,66.78,66.91,66.78,66.91,162956.0,51.2046,51.3042,51.2046,51.3042,162956.0
2017-07-12 11:10:00,66.91,67.05,66.9,67.04,152815.0,51.3042,51.4116,51.2966,51.4039,152815.0
2017-07-12 11:15:00,67.04,67.06,66.99,67.02,117493.0,51.4039,51.4192,51.3656,51.3886,117493.0
2017-07-12 11:20:00,67.02,67.03,66.94,66.95,109202.0,51.3886,51.3962,51.3272,51.3349,109202.0
2017-07-12 11:25:00,66.95,67.0,66.91,66.96,132734.0,51.3349,51.3732,51.3042,51.3426,132734.0
2017-07-12 11:30:00,66.95,66.97,66.87,66.89,145738.0,51.3349,51.3502,51.2736,51.2889,145738.0
2017-07-12 11:35:00,66.88,66.99,66.88,66.97,94585.0,51.2812,51.3656,51.2812,51.3502,94585.0
2017-07-12 11:40:00,66.97,66.98,66.86,66.87,112770.0,51.3502,51.3579,51.2659,51.2736,112770.0
2017-07-12 11:45:00,66.87,66.88,66.84,66.87,106525.0,51.2736,51.2812,51.2506,51.2736,106525.0
2017-07-12 11:50:00,66.87,66.92,66.83,66.91,155993.0,51.2736,51.3119,51.2429,51.3042,155993.0
2017-07-12 11:55:00,66.92,67.0,66.92,66.99,78215.0,51.3119,51.3732,51.3119,51.3656,78215.0
2017-07-12 12:00:00,67.0,67.02,66.94,67.01,121671.0,51.3732,51.3886,51.3272,51.3809,121671.0
2017-07-12 12:05:00,67.02,67.04,66.98,66.99,119854.0,51.3886,51.4039,51.3579,51.3656,119854.0
2017-07-12 12:10:00,67.0,67.01,66.84,66.86,169523.0,51.3732,51.3809,51.2506,51.2659,169523.0
2017-07-12 12:15:00,66.86,66.87,66.81,66.84,138263.0,51.2659,51.2736,51.2276,51.2506,138263.0
2017-07-12 12:20:00,66.84,66.92,66.84,66.9,102373.0,51.2506,51.3119,51.2506,51.2966,102373.0
2017-07-12 12:25:00,66.91,66.95,66.89,66.95,76211.0,51.3042,51.3349,51.2889,51.3349,76211.0
2017-07-12 12:30:00,66.94,66.95,66.88,66.91,80936.0,51.3272,51.3349,51.2812,51.3042,80936.0
2017-07-12 12:35:00,66.92,66.94,66.9,66.93,86237.0,51.3119,51.3272,51.2966,51.3196,86237.0
2017-07-12 12:40:00,66.93,66.97,66.91,66.92,105183.0,51.3196,51.3502,51.3042,51.3119,105183.0
2017-07-12 12:45:00,66.92,66.98,66.91,66.96,163118.0,51.3119,51.3579,51.3042,51.3426,163118.0
2017-07-12 12:50:00,66.97,66.98,66.92,66.92,59814.0,51.3502,51.3579,51.3119,51.3119,59814.0
2017-07-12 12:55:00,66.92,67.03,66.91,67.02,111030.0,51.3119,51.3962,51.3042,51.3886,111030.0
2017-07-12 13:00:00,67.03,67.07,67.01,67.05,155017.0,51.3962,51.4269,51.3809,51.4116,155017.0
2017-07-12 13:05:00,67.06,67.06,67.02,67.03,80687.0,51.4192,51.4192,51.3886,51.3962,80687.0
2017-07-12 13:10:00,67.04,67.08,67.02,67.08,161275.0,51.4039,51.4346,51.3886,51.4346,161275.0
2017-07-12 13:15:00,67.08,67.11,67.06,67.11,78581.0,51.4346,51.4576,51.4192,51.4576,78581.0
2017-07-12 13:20:00,67.11,67.13,67.06,67.07,122412.0,51.4576,51.4729,51.4192,51.4269,122412.0
2017-07-12 13:25:00,67.07,67.08,67.03,67.06,98359.0,51.4269,51.4346,51.3962,51.4192,98359.0
2017-07-12 13:30:00,67.05,67.05,67.01,67.04,81879.0,51.4116,51.4116,51.3809,51.4039,81879.0
2017-07-12 13:35:00,67.03,67.06,67.01,67.03,103828.0,51.3962,51.4192,51.3809,51.3962,103828.0
2017-07-12 13:40:00,67.02,67.04,66.99,67.02,72332.0,51.3886,51.4039,51.3656,51.3886,72332.0
2017-07-12 13:45:00,67.02,67.02,66.97,66.99,67981.0,51.3886,51.3886,51.3502,51.3656,67981.0
2017-07-12 13:50:00,66.98,67.01,66.97,66.98,174934.0,51.3579,51.3809,51.3502,51.3579,174934.0
2017-07-12 13:55:00,66.98,67.02,66.97,67.01,113338.0,51.3579,51.3886,51.3502,51.3809,113338.0
2017-07-12 14:00:00,67.02,67.05,66.98,67.0,143676.0,51.3886,51.4116,51.3579,51.3732,143676.0
2017-07-12 14:05:00,67.01,67.05,66.97,67.02,124547.0,51.3809,51.4116,51.3502,51.3886,124547.0
2017-07-12 14:10:00,67.02,67.05,66.98,67.03,102934.0,51.3886,51.4116,51.3579,51.3962,102934.0
2017-07-12 14:15:00,67.03,67.07,67.01,67.02,172976.0,51.3962,51.4269,51.3809,51.3886,172976.0
2017-07-12 14:20:00,67.02,67.03,66.99,67.01,72185.0,51.3886,51.3962,51.3656,51.3809,72185.0
2017-07-12 14:25:00,67.01,67.05,66.98,67.05,231557.0,51.3809,51.4116,51.3579,51.4116,231557.0
2017-07-12 14:30:00,67.04,67.08,67.0,67.07,70926.0,51.4039,51.4346,51.3732,51.4269,70926.0
2017-07-12 14:35:00,67.08,67.08,67.04,67.06,62394.0,51.4346,51.4346,51.4039,51.4192,62394.0
2017-07-12 14:40:00,67.06,67.09,67.06,67.09,89075.0,51.4192,51.4422,51.4192,51.4422,89075.0
2017-07-12 14:45:00,67.09,67.12,67.08,67.09,142153.0,51.4422,51.4653,51.4346,51.4422,142153.0
2017-07-12 14:50:00,67.09,67.1,67.02,67.03,109214.0,51.4422,51.4499,51.3886,51.3962,109214.0
2017-07-12 14:55:00,67.04,67.07,67.01,67.05,355979.0,51.4039,51.4269,51.3809,51.4116,355979.0
2017-07-12 15:00:00,67.05,67.05,66.98,67.0,162958.0,51.4116,51.4116,51.3579,51.3732,162958.0
2017-07-12 15:05:00,67.0,67.04,66.99,67.02,132460.0,51.3732,51.4039,51.3656,51.3886,132460.0
2017-07-12 15:10:00,67.01,67.03,66.96,66.96,423277.0,51.3809,51.3962,51.3426,51.3426,423277.0
2017-07-12 15:15:00,66.97,67.02,66.96,67.01,99850.0,51.3502,51.3886,51.3426,51.3809,99850.0
2017-07-12 15:20:00,67.01,67.06,67.01,67.05,130202.0,51.3809,51.4192,51.3809,51.4116,130202.0
2017-07-12 15:25:00,67.06,67.11,67.03,67.09,247352.0,51.4192,51.4576,51.3962,51.4422,247352.0
2017-07-12 15:30:00,67.09,67.1,67.01,67.03,375003.0,51.4422,51.4499,51.3809,51.3962,375003.0
2017-07-12 15:35:00,67.02,67.07,67.02,67.06,181045.0,51.3886,51.4269,51.3886,51.4192,181045.0
2017-07-12 15:40:00,67.07,67.07,67.02,67.06,360807.0,51.4269,51.4269,51.3886,51.4192,360807.0
2017-07-12 15:45:00,67.06,67.09,66.97,66.98,371665.0,51.4192,51.4422,51.3502,51.3579,371665.0
2017-07-12 15:50:00,66.98,66.99,66.92,66.95,351416.0,51.3579,51.3656,51.3119,51.3349,351416.0
2017-07-12 15:55:00,66.95,66.97,66.87,66.93,719386.0,51.3349,51.3502,51.2736,51.3196,719386.0
2017-07-13 09:30:00,67.15,67.2,67.04,67.17,480515.0,51.4883,51.5266,51.4039,51.5036,480515.0
2017-07-13 09:35:00,67.15,67.29,67.11,67.25,184143.0,51.4883,51.5956,51.4576,51.5649,184143.0
2017-07-13 09:40:00,67.25,67.29,67.1,67.14,171519.0,51.5649,51.5956,51.4499,51.4806,171519.0
2017-07-13 09:45:00,67.15,67.15,66.84,66.84,431097.0,51.4883,51.4883,51.2506,51.2506,431097.0
2017-07-13 09:50:00,66.85,66.93,66.82,66.89,415953.0,51.2582,51.3196,51.2352,51.2889,415953.0
2017-07-13 09:55:00,66.88,66.89,66.82,66.86,346329.0,51.2812,51.2889,51.2352,51.2659,346329.0
2017-07-13 10:00:00,66.86,66.88,66.8,66.86,337103.0,51.2659,51.2812,51.2199,51.2659,337103.0
2017-07-13 10:05:00,66.86,66.92,66.84,66.9,371005.0,51.2659,51.3119,51.2506,51.2966,371005.0
2017-07-13 10:10:00,66.89,66.9,66.82,66.85,272113.0,51.2889,51.2966,51.2352,51.2582,272113.0
2017-07-13 10:15:00,66.85,66.86,66.82,66.86,421485.0,51.2582,51.2659,51.2352,51.2659,421485.0
2017-07-13 10:20:00,66.86,66.91,66.84,66.86,499955.0,51.2659,51.3042,51.2506,51.2659,499955.0
2017-07-13 10:25:00,66.85,66.86,66.7,66.72,246042.0,51.2582,51.2659,51.1432,51.1585,246042.0
2017-07-13 10:30:00,66.71,66.86,66.69,66.85,224895.0,51.1509,51.2659,51.1355,51.2582,224895.0
2017-07-13 10:35:00,66.85,66.87,66.8,66.86,199823.0,51.2582,51.2736,51.2199,51.2659,199823.0
2017-07-13 10:40:00,66.86,66.87,66.84,66.86,223406.0,51.2659,51.2736,51.2506,51.2659,223406.0
2017-07-13 10:45:00,66.85,66.86,66.84,66.86,172331.0,51.2582,51.2659,51.2506,51.2659,172331.0
2017-07-13 10:50:00,66.86,66.94,66.85,66.94,203992.0,51.2659,51.3272,51.2582,51.3272,203992.0
2017-07-13 10:55:00,66.94,67.04,66.93,67.02,309234.0,51.3272,51.4039,51.3196,51.3886,309234.0
2017-07-13 11:00:00,67.02,67.05,66.97,67.02,186455.0,51.3886,51.4116,51.3502,51.3886,186455.0
2017-07-13 11:05:00,67.02,67.04,66.93,66.94,175406.0,51.3886,51.4039,51.3196,51.3272,175406.0
2017-07-13 11:10:00,66.93,67.0,66.88,66.95,161156.0,51.3196,51.3732,51.2812,51.3349,161156.0
2017-07-13 11:15:00,66.95,66.96,66.91,66.95,101431.0,51.3349,51.3426,51.3042,51.3349,101431.0
2017-07-13 11:20:00,66.95,67.03,66.94,67.03,170498.0,51.3349,51.3962,51.3272,51.3962,170498.0
2017-07-13 11:25:00,67.03,67.05,66.98,66.99,149789.0,51.3962,51.4116,51.3579,51.3656,149789.0
2017-07-13 11:30:00,67.0,67.08,66.97,67.02,212309.0,51.3732,51.4346,51.3502,51.3886,212309.0
2017-07-13 11:35:00,67.03,67.04,66.98,66.99,122843.0,51.3962,51.4039,51.3579,51.3656,122843.0
2017-07-13 11:40:00,66.98,67.0,66.94,66.95,125135.0,51.3579,51.3732,51.3272,51.3349,125135.0
2017-07-13 11:45:00,66.95,67.02,66.94,67.01,91880.0,51.3349,51.3886,51.3272,51.3809,91880.0
2017-07-13 11:50:00,67.01,67.06,66.98,66.98,99484.0,51.3809,51.4192,51.3579,51.3579,99484.0
2017-07-13 11:55:00,66.98,66.99,66.94,66.95,76401.0,51.3579,51.3656,51.3272,51.3349,76401.0
2017-07-13 12:00:00,66.95,66.98,66.94,66.97,67419.0,51.3349,51.3579,51.3272,51.3502,67419.0
2017-07-13 12:05:00,66.96,67.01,66.95,66.96,100221.0,51.3426,51.3809,51.3349,51.3426,100221.0
2017-07-13 12:10:00,66.95,67.03,66.95,67.01,64426.0,51.3349,51.3962,51.3349,51.3809,64426.0
2017-07-13 12:15:00,67.01,67.03,66.98,66.98,112708.0,51.3809,51.3962,51.3579,51.3579,112708.0
2017-07-13 12:20:00,66.98,67.01,66.94,67.0,83409.0,51.3579,51.3809,51.3272,51.3732,83409.0
2017-07-13 12:25:00,67.0,67.02,66.96,66.98,90608.0,51.3732,51.3886,51.3426,51.3579,90608.0
2017-07-13 12:30:00,66.98,67.04,66.98,66.99,66497.0,51.3579,51.4039,51.3579,51.3656,66497.0
2017-07-13 12:35:00,67.0,67.0,66.94,66.95,72424.0,51.3732,51.3732,51.3272,51.3349,72424.0
2017-07-13 12:40:00,66.95,66.98,66.93,66.93,58795.0,51.3349,51.3579,51.3196,51.3196,58795.0
2017-07-13 12:45:00,66.93,66.97,66.92,66.97,64094.0,51.3196,51.3502,51.3119,51.3502,64094.0
2017-07-13 12:50:00,66.97,66.97,66.93,66.94,86796.0,51.3502,51.3502,51.3196,51.3272,86796.0
2017-07-13 12:55:00,66.94,67.0,66.91,66.99,197895.0,51.3272,51.3732,51.3042,51.3656,197895.0
2017-07-13 13:00:00,66.98,67.05,66.93,66.95,239713.0,51.3579,51.4116,51.3196,51.3349,239713.0
2017-07-13 13:05:00,66.95,66.98,66.94,66.96,78552.0,51.3349,51.3579,51.3272,51.3426,78552.0
2017-07-13 13:10:00,66.95,66.96,66.91,66.92,63217.0,51.3349,51.3426,51.3042,51.3119,63217.0
2017-07-13 13:15:00,66.93,67.0,66.92,66.99,100974.0,51.3196,51.3732,51.3119,51.3656,100974.0
2017-07-13 13:20:00,66.99,67.01,66.96,66.96,146746.0,51.3656,51.3809,51.3426,51.3426,146746.0
2017-07-13 13:25:00,66.96,66.98,66.94,66.95,87691.0,51.3426,51.3579,51.3272,51.3349,87691.0
2017-07-13 13:30:00,66.95,66.98,66.94,66.98,42927.0,51.3349,51.3579,51.3272,51.3579,42927.0
2017-07-13 13:35:00,66.97,66.99,66.95,66.98,116888.0,51.3502,51.3656,51.3349,51.3579,116888.0
2017-07-13 13:40:00,66.98,66.99,66.92,66.93,101526.0,51.3579,51.3656,51.3119,51.3196,101526.0
2017-07-13 13:45:00,66.94,66.96,66.92,66.93,166493.0,51.3272,51.3426,51.3119,51.3196,166493.0
2017-07-13 13:50:00,66.93,66.94,66.82,66.83,161851.0,51.3196,51.3272,51.2352,51.2429,161851.0
2017-07-13 13:55:00,66.83,66.87,66.81,66.85,271682.0,51.2429,51.2736,51.2276,51.2582,271682.0
2017-07-13 14:00:00,66.84,66.86,66.81,66.81,349200.0,51.2506,51.2659,51.2276,51.2276,349200.0
2017-07-13 14:05:00,66.81,66.86,66.8,66.84,265148.0,51.2276,51.2659,51.2199,51.2506,265148.0
2017-07-13 14:10:00,66.84,66.84,66.78,66.81,253725.0,51.2506,51.2506,51.2046,51.2276,253725.0
2017-07-13 14:15:00,66.81,66.85,66.79,66.84,170660.0,51.2276,51.2582,51.2122,51.2506,170660.0
2017-07-13 14:20:00,66.85,66.86,66.79,66.83,141280.0,51.2582,51.2659,51.2122,51.2429,141280.0
2017-07-13 14:25:00,66.83,66.85,66.79,66.8,235589.0,51.2429,51.2582,51.2122,51.2199,235589.0
2017-07-13 14:30:00,66.8,66.83,66.76,66.79,336300.0,51.2199,51.2429,51.1892,51.2122,336300.0
2017-07-13 14:35:00,66.79,66.8,66.73,66.75,191075.0,51.2122,51.2199,51.1662,51.1815,191075.0
2017-07-13 14:40:00,66.75,66.76,66.74,66.75,123764.0,51.1815,51.1892,51.1739,51.1815,123764.0
2017-07-13 14:45:00,66.75,66.76,66.73,66.75,138859.0,51.1815,51.1892,51.1662,51.1815,138859.0
2017-07-13 14:50:00,66.76,66.76,66.74,66.75,146199.0,51.1892,51.1892,51.1739,51.1815,146199.0
2017-07-13 14:55:00,66.76,66.76,66.73,66.75,164924.0,51.1892,51.1892,51.1662,51.1815,164924.0
2017-07-13 15:00:00,66.74,66.76,66.71,66.75,231730.0,51.1739,51.1892,51.1509,51.1815,231730.0
2017-07-13 15:05:00,66.75,66.76,66.74,66.76,218907.0,51.1815,51.1892,51.1739,51.1892,218907.0
2017-07-13 15:10:00,66.76,66.89,66.75,66.89,448976.0,51.1892,51.2889,51.1815,51.2889,448976.0
2017-07-13 15:15:00,66.88,66.9,66.84,66.87,441043.0,51.2812,51.2966,51.2506,51.2736,441043.0
2017-07-13 15:20:00,66.87,67.03,66.84,67.02,357791.0,51.2736,51.3962,51.2506,51.3886,357791.0
2017-07-13 15:25:00,67.03,67.05,66.99,67.03,181017.0,51.3962,51.4116,51.3656,51.3962,181017.0
2017-07-13 15:30:00,67.04,67.12,67.03,67.11,195029.0,51.4039,51.4653,51.3962,51.4576,195029.0
2017-07-13 15:35:00,67.12,67.16,67.0,67.01,358407.0,51.4653,51.4959,51.3732,51.3809,358407.0
2017-07-13 15:40:00,67.01,67.03,66.99,67.0,368278.0,51.3809,51.3962,51.3656,51.3732,368278.0
2017-07-13 15:45:00,67.0,67.01,66.94,66.98,465238.0,51.3732,51.3809,51.3272,51.3579,465238.0
2017-07-13 15:50:00,66.99,67.02,66.94,67.02,629697.0,51.3656,51.3886,51.3272,51.3886,629697.0
2017-07-13 15:55:00,67.02,67.05,67.0,67.02,824584.0,51.3886,51.4116,51.3732,51.3886,824584.0
2017-07-14 09:30:00,66.32,66.37,65.52,66.0,1271197.0,50.8518,50.8902,50.2384,50.6065,1271197.0
2017-07-14 09:35:00,65.99,66.75,65.85,66.23,905740.0,50.5988,51.1815,50.4915,50.7828,905740.0
2017-07-14 09:40:00,66.24,66.57,66.18,66.53,540676.0,50.7905,51.0435,50.7445,51.0129,540676.0
2017-07-14 09:45:00,66.53,66.79,66.42,66.66,939797.0,51.0129,51.2122,50.9285,51.1125,939797.0
2017-07-14 09:50:00,66.66,66.66,66.27,66.43,390094.0,51.1125,51.1125,50.8135,50.9362,390094.0
2017-07-14 09:55:00,66.42,66.65,66.42,66.63,327678.0,50.9285,51.1049,50.9285,51.0895,327678.0
2017-07-14 10:00:00,66.61,66.7,66.34,66.37,319222.0,51.0742,51.1432,50.8672,50.8902,319222.0
2017-07-14 10:05:00,66.38,66.4,66.26,66.4,356255.0,50.8978,50.9132,50.8058,50.9132,356255.0
2017-07-14 10:10:00,66.39,66.42,66.28,66.36,242213.0,50.9055,50.9285,50.8212,50.8825,242213.0
2017-07-14 10:15:00,66.36,66.37,66.23,66.24,260300.0,50.8825,50.8902,50.7828,50.7905,260300.0
2017-07-14 10:20:00,66.25,66.36,66.13,66.34,404236.0,50.7982,50.8825,50.7062,50.8672,404236.0
2017-07-14 10:25:00,66.33,66.35,66.08,66.24,248440.0,50.8595,50.8748,50.6678,50.7905,248440.0
2017-07-14 10:30:00,66.25,66.32,66.18,66.3,161763.0,50.7982,50.8518,50.7445,50.8365,161763.0
2017-07-14 10:35:00,66.29,66.37,66.24,66.36,196361.0,50.8288,50.8902,50.7905,50.8825,196361.0
2017-07-14 10:40:00,66.37,66.43,66.34,66.37,291191.0,50.8902,50.9362,50.8672,50.8902,291191.0
2017-07-14 10:45:00,66.37,66.5,66.32,66.46,269153.0,50.8902,50.9899,50.8518,50.9592,269153.0
2017-07-14 10:50:00,66.45,66.58,66.43,66.53,211753.0,50.9515,51.0512,50.9362,51.0129,211753.0
2017-07-14 10:55:00,66.53,66.61,66.49,66.6,289391.0,51.0129,51.0742,50.9822,51.0665,289391.0
2017-07-14 11:00:00,66.6,66.61,66.49,66.53,243464.0,51.0665,51.0742,50.9822,51.0129,243464.0
2017-07-14 11:05:00,66.53,66.68,66.53,66.62,241427.0,51.0129,51.1279,51.0129,51.0819,241427.0
2017-07-14 11:10:00,66.62,66.69,66.57,66.59,166661.0,51.0819,51.1355,51.0435,51.0589,166661.0
2017-07-14 11:15:00,66.59,66.66,66.51,66.51,194810.0,51.0589,51.1125,50.9975,50.9975,194810.0
2017-07-14 11:20:00,66.51,66.55,66.4,66.43,225915.0,50.9975,51.0282,50.9132,50.9362,225915.0
2017-07-14 11:25:00,66.42,66.5,66.42,66.45,175303.0,50.9285,50.9899,50.9285,50.9515,175303.0
2017-07-14 11:30:00,66.45,66.52,66.43,66.5,119896.0,50.9515,51.0052,50.9362,50.9899,119896.0
2017-07-14 11:35:00,66.5,66.55,66.47,66.53,126301.0,50.9899,51.0282,50.9669,51.0129,126301.0
2017-07-14 11:40:00,66.53,66.58,66.5,66.51,171104.0,51.0129,51.0512,50.9899,50.9975,171104.0
2017-07-14 11:45:00,66.51,66.52,66.43,66.45,120766.0,50.9975,51.0052,50.9362,50.9515,120766.0
2017-07-14 11:50:00,66.44,66.45,66.24,66.25,203650.0,50.9439,50.9515,50.7905,50.7982,203650.0
2017-07-14 11:55:00,66.26,66.31,66.23,66.27,146094.0,50.8058,50.8442,50.7828,50.8135,146094.0
2017-07-14 12:00:00,66.26,66.32,66.12,66.31,248958.0,50.8058,50.8518,50.6985,50.8442,248958.0
2017-07-14 12:05:00,66.32,66.32,66.27,66.3,149760.0,50.8518,50.8518,50.8135,50.8365,149760.0
2017-07-14 12:10:00,66.31,66.33,66.25,66.3,90762.0,50.8442,50.8595,50.7982,50.8365,90762.0
2017-07-14 12:15:00,66.31,66.37,66.29,66.36,89972.0,50.8442,50.8902,50.8288,50.8825,89972.0
2017-07-14 12:20:00,66.35,66.38,66.3,66.33,145016.0,50.8748,50.8978,50.8365,50.8595,145016.0
2017-07-14 12:25:00,66.33,66.38,66.33,66.36,107577.0,50.8595,50.8978,50.8595,50.8825,107577.0
2017-07-14 12:30:00,66.36,66.37,66.34,66.36,47217.0,50.8825,50.8902,50.8672,50.8825,47217.0
2017-07-14 12:35:00,66.36,66.4,66.35,66.4,96024.0,50.8825,50.9132,50.8748,50.9132,96024.0
2017-07-14 12:40:00,66.4,66.42,66.38,66.4,69557.0,50.9132,50.9285,50.8978,50.9132,69557.0
2017-07-14 12:45:00,66.4,66.41,66.35,66.4,116952.0,50.9132,50.9208,50.8748,50.9132,116952.0
2017-07-14 12:50:00,66.4,66.47,66.39,66.47,125642.0,50.9132,50.9669,50.9055,50.9669,125642.0
2017-07-14 12:55:00,66.47,66.56,66.44,66.56,242623.0,50.9669,51.0359,50.9439,51.0359,242623.0
2017-07-14 13:00:00,66.55,66.66,66.55,66.65,222012.0,51.0282,51.1125,51.0282,51.1049,222012.0
2017-07-14 13:05:00,66.65,66.71,66.61,66.62,212932.0,51.1049,51.1509,51.0742,51.0819,212932.0
2017-07-14 13:10:00,66.62,66.79,66.59,66.77,300669.0,51.0819,51.2122,51.0589,51.1969,300669.0
2017-07-14 13:15:00,66.78,66.8,66.7,66.7,224074.0,51.2046,51.2199,51.1432,51.1432,224074.0
2017-07-14 13:20:00,66.71,66.76,66.66,66.7,125617.0,51.1509,51.1892,51.1125,51.1432,125617.0
2017-07-14 13:25:00,66.7,66.77,66.64,66.66,141319.0,51.1432,51.1969,51.0972,51.1125,141319.0
2017-07-14 13:30:00,66.66,66.68,66.63,66.63,139372.0,51.1125,51.1279,51.0895,51.0895,139372.0
2017-07-14 13:35:00,66.63,66.66,66.57,66.57,119149.0,51.0895,51.1125,51.0435,51.0435,119149.0
2017-07-14 13:40:00,66.58,66.65,66.57,66.59,134672.0,51.0512,51.1049,51.0435,51.0589,134672.0
2017-07-14 13:45:00,66.59,66.6,66.51,66.51,165996.0,51.0589,51.0665,50.9975,50.9975,165996.0
2017-07-14 13:50:00,66.51,66.54,66.42,66.49,161834.0,50.9975,51.0205,50.9285,50.9822,161834.0
2017-07-14 13:55:00,66.5,66.56,66.49,66.55,125799.0,50.9899,51.0359,50.9822,51.0282,125799.0
2017-07-14 14:00:00,66.56,66.59,66.5,66.53,120181.0,51.0359,51.0589,50.9899,51.0129,120181.0
2017-07-14 14:05:00,66.53,66.56,66.43,66.44,113357.0,51.0129,51.0359,50.9362,50.9439,113357.0
2017-07-14 14:10:00,66.45,66.53,66.44,66.5,117241.0,50.9515,51.0129,50.9439,50.9899,117241.0
2017-07-14 14:15:00,66.5,66.54,66.46,66.53,104758.0,50.9899,51.0205,50.9592,51.0129,104758.0
2017-07-14 14:20:00,66.53,66.55,66.52,66.53,95805.0,51.0129,51.0282,51.0052,51.0129,95805.0
2017-07-14 14:25:00,66.53,66.57,66.49,66.49,107867.0,51.0129,51.0435,50.9822,50.9822,107867.0
2017-07-14 14:30:00,66.48,66.48,66.4,66.42,120838.0,50.9745,50.9745,50.9132,50.9285,120838.0
2017-07-14 14:35:00,66.42,66.5,66.38,66.5,173040.0,50.9285,50.9899,50.8978,50.9899,173040.0
2017-07-14 14:40:00,66.5,66.57,66.47,66.55,168911.0,50.9899,51.0435,50.9669,51.0282,168911.0
2017-07-14 14:45:00,66.56,66.63,66.54,66.62,153435.0,51.0359,51.0895,51.0205,51.0819,153435.0
2017-07-14 14:50:00,66.63,66.66,66.62,66.64,93195.0,51.0895,51.1125,51.0819,51.0972,93195.0
2017-07-14 14:55:00,66.63,66.68,66.63,66.67,79587.0,51.0895,51.1279,51.0895,51.1202,79587.0
2017-07-14 15:00:00,66.67,66.68,66.63,66.66,115113.0,51.1202,51.1279,51.0895,51.1125,115113.0
2017-07-14 15:05:00,66.67,66.69,66.65,66.66,143247.0,51.1202,51.1355,51.1049,51.1125,143247.0
2017-07-14 15:10:00,66.66,66.71,66.65,66.71,115885.0,51.1125,51.1509,51.1049,51.1509,115885.0
2017-07-14 15:15:00,66.72,66.8,66.72,66.8,189218.0,51.1585,51.2199,51.1585,51.2199,189218.0
2017-07-14 15:20:00,66.8,66.82,66.72,66.78,258819.0,51.2199,51.2352,51.1585,51.2046,258819.0
2017-07-14 15:25:00,66.78,66.84,66.72,66.84,267741.0,51.2046,51.2506,51.1585,51.2506,267741.0
2017-07-14 15:30:00,66.84,66.89,66.82,66.88,238336.0,51.2506,51.2889,51.2352,51.2812,238336.0
2017-07-14 15:35:00,66.89,66.93,66.86,66.91,235716.0,51.2889,51.3196,51.2659,51.3042,235716.0
2017-07-14 15:40:00,66.91,66.92,66.82,66.82,281617.0,51.3042,51.3119,51.2352,51.2352,281617.0
2017-07-14 15:45:00,66.82,66.86,66.8,66.84,282833.0,51.2352,51.2659,51.2199,51.2506,282833.0
2017-07-14 15:50:00,66.84,66.84,66.7,66.72,335469.0,51.2506,51.2506,51.1432,51.1585,335469.0
2017-07-14 15:55:00,66.72,66.77,66.65,66.68,569901.0,51.1585,51.1969,51.1049,51.1279,569901.0
2017-07-17 09:30:00,66.74,66.76,66.58,66.66,407803.0,51.1739,51.1892,51.0512,51.1125,407803.0
2017-07-17 09:35:00,66.67,66.73,66.42,66.51,373278.0,51.1202,51.1662,50.9285,50.9975,373278.0
2017-07-17 09:40:00,66.5,66.72,66.5,66.7,240158.0,50.9899,51.1585,50.9899,51.1432,240158.0
2017-07-17 09:45:00,66.71,66.73,66.62,66.65,273160.0,51.1509,51.1662,51.0819,51.1049,273160.0
2017-07-17 09:50:00,66.63,66.67,66.57,66.64,247640.0,51.0895,51.1202,51.0435,51.0972,247640.0
2017-07-17 09:55:00,66.64,66.75,66.6,66.71,267785.0,51.0972,51.1815,51.0665,51.1509,267785.0
2017-07-17 10:00:00,66.72,66.81,66.67,66.74,279691.0,51.1585,51.2276,51.1202,51.1739,279691.0
2017-07-17 10:05:00,66.74,66.87,66.72,66.87,183529.0,51.1739,51.2736,51.1585,51.2736,183529.0
2017-07-17 10:10:00,66.86,66.88,66.73,66.8,301962.0,51.2659,51.2812,51.1662,51.2199,301962.0
2017-07-17 10:15:00,66.79,66.82,66.73,66.77,204423.0,51.2122,51.2352,51.1662,51.1969,204423.0
2017-07-17 10:20:00,66.78,66.84,66.71,66.76,264014.0,51.2046,51.2506,51.1509,51.1892,264014.0
2017-07-17 10:25:00,66.76,66.84,66.74,66.78,274674.0,51.1892,51.2506,51.1739,51.2046,274674.0
2017-07-17 10:30:00,66.78,66.78,66.59,66.63,370226.0,51.2046,51.2046,51.0589,51.0895,370226.0
2017-07-17 10:35:00,66.63,66.64,66.53,66.58,148360.0,51.0895,51.0972,51.0129,51.0512,148360.0
2017-07-17 10:40:00,66.59,66.64,66.56,66.62,142710.0,51.0589,51.0972,51.0359,51.0819,142710.0
2017-07-17 10:45:00,66.62,66.71,66.61,66.7,147244.0,51.0819,51.1509,51.0742,51.1432,147244.0
2017-07-17 10:50:00,66.7,66.73,66.64,66.66,216961.0,51.1432,51.1662,51.0972,51.1125,216961.0
2017-07-17 10:55:00,66.67,66.76,66.65,66.75,158951.0,51.1202,51.1892,51.1049,51.1815,158951.0
2017-07-17 11:00:00,66.75,66.81,66.75,66.79,139876.0,51.1815,51.2276,51.1815,51.2122,139876.0
2017-07-17 11:05:00,66.79,66.86,66.78,66.84,124376.0,51.2122,51.2659,51.2046,51.2506,124376.0
2017-07-17 11:10:00,66.85,66.92,66.83,66.89,205488.0,51.2582,51.3119,51.2429,51.2889,205488.0
2017-07-17 11:15:00,66.89,66.93,66.87,66.88,141268.0,51.2889,51.3196,51.2736,51.2812,141268.0
2017-07-17 11:20:00,66.89,67.02,66.88,67.02,218151.0,51.2889,51.3886,51.2812,51.3886,218151.0
2017-07-17 11:25:00,67.02,67.1,67.01,67.09,249389.0,51.3886,51.4499,51.3809,51.4422,249389.0
2017-07-17 11:30:00,67.09,67.1,66.98,67.03,257322.0,51.4422,51.4499,51.3579,51.3962,257322.0
2017-07-17 11:35:00,67.03,67.04,66.85,66.86,313859.0,51.3962,51.4039,51.2582,51.2659,313859.0
2017-07-17 11:40:00,66.86,66.91,66.81,66.9,144469.0,51.2659,51.3042,51.2276,51.2966,144469.0
2017-07-17 11:45:00,66.91,66.92,66.84,66.89,102416.0,51.3042,51.3119,51.2506,51.2889,102416.0
2017-07-17 11:50:00,66.89,66.92,66.86,66.87,104375.0,51.2889,51.3119,51.2659,51.2736,104375.0
2017-07-17 11:55:00,66.86,66.93,66.85,66.91,104519.0,51.2659,51.3196,51.2582,51.3042,104519.0
2017-07-17 12:00:00,66.91,66.98,66.86,66.98,107770.0,51.3042,51.3579,51.2659,51.3579,107770.0
2017-07-17 12:05:00,66.98,67.04,66.97,67.03,219448.0,51.3579,51.4039,51.3502,51.3962,219448.0
2017-07-17 12:10:00,67.04,67.08,67.03,67.07,144586.0,51.4039,51.4346,51.3962,51.4269,144586.0
2017-07-17 12:15:00,67.07,67.08,67.02,67.03,99052.0,51.4269,51.4346,51.3886,51.3962,99052.0
2017-07-17 12:20:00,67.02,67.04,67.01,67.03,90336.0,51.3886,51.4039,51.3809,51.3962,90336.0
2017-07-17 12:25:00,67.03,67.06,66.99,67.01,128482.0,51.3962,51.4192,51.3656,51.3809,128482.0
2017-07-17 12:30:00,67.01,67.02,66.94,66.96,92158.0,51.3809,51.3886,51.3272,51.3426,92158.0
2017-07-17 12:35:00,66.96,66.96,66.9,66.9,65051.0,51.3426,51.3426,51.2966,51.2966,65051.0
2017-07-17 12:40:00,66.9,66.92,66.85,66.87,73847.0,51.2966,51.3119,51.2582,51.2736,73847.0
2017-07-17 12:45:00,66.86,66.88,66.84,66.87,86790.0,51.2659,51.2812,51.2506,51.2736,86790.0
2017-07-17 12:50:00,66.87,66.9,66.86,66.89,86798.0,51.2736,51.2966,51.2659,51.2889,86798.0
2017-07-17 12:55:00,66.89,66.95,66.89,66.91,105305.0,51.2889,51.3349,51.2889,51.3042,105305.0
2017-07-17 13:00:00,66.91,66.94,66.81,66.86,200224.0,51.3042,51.3272,51.2276,51.2659,200224.0
2017-07-17 13:05:00,66.85,66.94,66.85,66.92,69215.0,51.2582,51.3272,51.2582,51.3119,69215.0
2017-07-17 13:10:00,66.93,66.99,66.92,66.95,202499.0,51.3196,51.3656,51.3119,51.3349,202499.0
2017-07-17 13:15:00,66.95,66.96,66.83,66.88,139492.0,51.3349,51.3426,51.2429,51.2812,139492.0
2017-07-17 13:20:00,66.89,66.91,66.88,66.89,55648.0,51.2889,51.3042,51.2812,51.2889,55648.0
2017-07-17 13:25:00,66.9,66.92,66.88,66.92,53967.0,51.2966,51.3119,51.2812,51.3119,53967.0
2017-07-17 13:30:00,66.92,66.92,66.89,66.9,127024.0,51.3119,51.3119,51.2889,51.2966,127024.0
2017-07-17 13:35:00,66.91,66.98,66.9,66.95,88945.0,51.3042,51.3579,51.2966,51.3349,88945.0
2017-07-17 13:40:00,66.96,66.98,66.94,66.97,60802.0,51.3426,51.3579,51.3272,51.3502,60802.0
2017-07-17 13:45:00,66.97,66.98,66.9,66.9,63700.0,51.3502,51.3579,51.2966,51.2966,63700.0
2017-07-17 13:50:00,66.9,66.92,66.89,66.9,62556.0,51.2966,51.3119,51.2889,51.2966,62556.0
2017-07-17 13:55:00,66.9,66.92,66.87,66.9,117557.0,51.2966,51.3119,51.2736,51.2966,117557.0
2017-07-17 14:00:00,66.9,66.94,66.89,66.93,75608.0,51.2966,51.3272,51.2889,51.3196,75608.0
2017-07-17 14:05:00,66.93,66.93,66.88,66.9,114348.0,51.3196,51.3196,51.2812,51.2966,114348.0
2017-07-17 14:10:00,66.9,66.95,66.85,66.93,122100.0,51.2966,51.3349,51.2582,51.3196,122100.0
2017-07-17 14:15:00,66.94,66.95,66.91,66.92,82681.0,51.3272,51.3349,51.3042,51.3119,82681.0
2017-07-17 14:20:00,66.92,66.98,66.92,66.95,120933.0,51.3119,51.3579,51.3119,51.3349,120933.0
2017-07-17 14:25:00,66.95,67.07,66.95,67.06,168024.0,51.3349,51.4269,51.3349,51.4192,168024.0
2017-07-17 14:30:00,67.06,67.07,66.94,66.94,135503.0,51.4192,51.4269,51.3272,51.3272,135503.0
2017-07-17 14:35:00,66.94,66.99,66.89,66.94,205747.0,51.3272,51.3656,51.2889,51.3272,205747.0
2017-07-17 14:40:00,66.95,66.95,66.88,66.91,130062.0,51.3349,51.3349,51.2812,51.3042,130062.0
2017-07-17 14:45:00,66.92,66.92,66.85,66.86,157911.0,51.3119,51.3119,51.2582,51.2659,157911.0
2017-07-17 14:50:00,66.86,66.9,66.8,66.8,129326.0,51.2659,51.2966,51.2199,51.2199,129326.0
2017-07-17 14:55:00,66.8,66.84,66.78,66.8,202461.0,51.2199,51.2506,51.2046,51.2199,202461.0
2017-07-17 15:00:00,66.8,66.87,66.79,66.85,165052.0,51.2199,51.2736,51.2122,51.2582,165052.0
2017-07-17 15:05:00,66.85,66.85,66.76,66.82,171982.0,51.2582,51.2582,51.1892,51.2352,171982.0
2017-07-17 15:10:00,66.81,66.88,66.81,66.83,248018.0,51.2276,51.2812,51.2276,51.2429,248018.0
2017-07-17 15:15:00,66.84,66.92,66.83,66.9,369132.0,51.2506,51.3119,51.2429,51.2966,369132.0
2017-07-17 15:20:00,66.89,66.93,66.85,66.85,179976.0,51.2889,51.3196,51.2582,51.2582,179976.0
2017-07-17 15:25:00,66.85,66.86,66.75,66.77,243561.0,51.2582,51.2659,51.1815,51.1969,243561.0
2017-07-17 15:30:00,66.76,66.81,66.76,66.79,183742.0,51.1892,51.2276,51.1892,51.2122,183742.0
2017-07-17 15:35:00,66.8,66.84,66.78,66.78,265664.0,51.2199,51.2506,51.2046,51.2046,265664.0
2017-07-17 15:40:00,66.78,66.84,66.77,66.83,316003.0,51.2046,51.2506,51.1969,51.2429,316003.0
2017-07-17 15:45:00,66.83,66.84,66.73,66.75,483482.0,51.2429,51.2506,51.1662,51.1815,483482.0
2017-07-17 15:50:00,66.75,66.83,66.74,66.78,543263.0,51.1815,51.2429,51.1739,51.2046,543263.0
2017-07-17 15:55:00,66.78,66.89,66.74,66.81,1075950.0,51.2046,51.2889,51.1739,51.2276,1075950.0
2017-07-18 09:30:00,66.44,66.59,66.22,66.56,549955.0,50.9439,51.0589,50.7752,51.0359,549955.0
2017-07-18 09:35:00,66.56,67.0,66.49,66.87,688951.0,51.0359,51.3732,50.9822,51.2736,688951.0
2017-07-18 09:40:00,66.86,67.06,66.76,66.81,382433.0,51.2659,51.4192,51.1892,51.2276,382433.0
2017-07-18 09:45:00,66.81,66.98,66.79,66.9,357893.0,51.2276,51.3579,51.2122,51.2966,357893.0
2017-07-18 09:50:00,66.9,66.93,66.72,66.73,311081.0,51.2966,51.3196,51.1585,51.1662,311081.0
2017-07-18 09:55:00,66.74,66.79,66.66,66.74,168083.0,51.1739,51.2122,51.1125,51.1739,168083.0
2017-07-18 10:00:00,66.75,66.89,66.67,66.89,262941.0,51.1815,51.2889,51.1202,51.2889,262941.0
2017-07-18 10:05:00,66.89,66.92,66.78,66.89,181746.0,51.2889,51.3119,51.2046,51.2889,181746.0
2017-07-18 10:10:00,66.88,66.99,66.85,66.99,186806.0,51.2812,51.3656,51.2582,51.3656,186806.0
2017-07-18 10:15:00,66.98,67.05,66.96,66.98,199597.0,51.3579,51.4116,51.3426,51.3579,199597.0
2017-07-18 10:20:00,66.98,66.99,66.9,66.95,130056.0,51.3579,51.3656,51.2966,51.3349,130056.0
2017-07-18 10:25:00,66.94,66.95,66.85,66.87,125486.0,51.3272,51.3349,51.2582,51.2736,125486.0
2017-07-18 10:30:00,66.87,66.87,66.68,66.74,261722.0,51.2736,51.2736,51.1279,51.1739,261722.0
2017-07-18 10:35:00,66.74,66.79,66.67,66.67,129941.0,51.1739,51.2122,51.1202,51.1202,129941.0
2017-07-18 10:40:00,66.67,66.69,66.58,66.59,252629.0,51.1202,51.1355,51.0512,51.0589,252629.0
2017-07-18 10:45:00,66.58,66.67,66.55,66.66,422152.0,51.0512,51.1202,51.0282,51.1125,422152.0
2017-07-18 10:50:00,66.66,66.73,66.59,66.73,305667.0,51.1125,51.1662,51.0589,51.1662,305667.0
2017-07-18 10:55:00,66.73,66.84,66.71,66.76,248919.0,51.1662,51.2506,51.1509,51.1892,248919.0
2017-07-18 11:00:00,66.76,66.76,66.62,66.68,231178.0,51.1892,51.1892,51.0819,51.1279,231178.0
2017-07-18 11:05:00,66.68,66.69,66.55,66.55,160887.0,51.1279,51.1355,51.0282,51.0282,160887.0
2017-07-18 11:10:00,66.55,66.77,66.51,66.74,243067.0,51.0282,51.1969,50.9975,51.1739,243067.0
2017-07-18 11:15:00,66.75,66.84,66.73,66.8,124024.0,51.1815,51.2506,51.1662,51.2199,124024.0
2017-07-18 11:20:00,66.8,66.84,66.75,66.82,136784.0,51.2199,51.2506,51.1815,51.2352,136784.0
2017-07-18 11:25:00,66.81,66.88,66.75,66.86,139984.0,51.2276,51.2812,51.1815,51.2659,139984.0
2017-07-18 11:30:00,66.85,66.88,66.8,66.84,143528.0,51.2582,51.2812,51.2199,51.2506,143528.0
2017-07-18 11:35:00,66.84,66.93,66.81,66.83,120042.0,51.2506,51.3196,51.2276,51.2429,120042.0
2017-07-18 11:40:00,66.83,66.95,66.81,66.91,140543.0,51.2429,51.3349,51.2276,51.3042,140543.0
2017-07-18 11:45:00,66.92,66.95,66.86,66.87,230377.0,51.3119,51.3349,51.2659,51.2736,230377.0
2017-07-18 11:50:00,66.86,66.87,66.79,66.81,126200.0,51.2659,51.2736,51.2122,51.2276,126200.0
2017-07-18 11:55:00,66.81,66.82,66.74,66.79,116467.0,51.2276,51.2352,51.1739,51.2122,116467.0
2017-07-18 12:00:00,66.8,66.8,66.75,66.75,133728.0,51.2199,51.2199,51.1815,51.1815,133728.0
2017-07-18 12:05:00,66.75,66.82,66.74,66.8,154710.0,51.1815,51.2352,51.1739,51.2199,154710.0
2017-07-18 12:10:00,66.79,66.79,66.68,66.73,92559.0,51.2122,51.2122,51.1279,51.1662,92559.0
2017-07-18 12:15:00,66.73,66.76,66.7,66.74,78387.0,51.1662,51.1892,51.1432,51.1739,78387.0
2017-07-18 12:20:00,66.74,66.83,66.72,66.82,110041.0,51.1739,51.2429,51.1585,51.2352,110041.0
2017-07-18 12:25:00,66.83,66.86,66.73,66.78,155804.0,51.2429,51.2659,51.1662,51.2046,155804.0
2017-07-18 12:30:00,66.78,66.79,66.73,66.76,82397.0,51.2046,51.2122,51.1662,51.1892,82397.0
2017-07-18 12:35:00,66.76,66.77,66.74,66.74,84972.0,51.1892,51.1969,51.1739,51.1739,84972.0
2017-07-18 12:40:00,66.75,66.79,66.73,66.75,99053.0,51.1815,51.2122,51.1662,51.1815,99053.0
2017-07-18 12:45:00,66.76,66.8,66.75,66.78,85157.0,51.1892,51.2199,51.1815,51.2046,85157.0
2017-07-18 12:50:00,66.77,66.79,66.73,66.77,91326.0,51.1969,51.2122,51.1662,51.1969,91326.0
2017-07-18 12:55:00,66.76,66.78,66.72,66.73,75075.0,51.1892,51.2046,51.1585,51.1662,75075.0
2017-07-18 13:00:00,66.73,66.77,66.71,66.75,126048.0,51.1662,51.1969,51.1509,51.1815,126048.0
2017-07-18 13:05:00,66.74,66.77,66.73,66.75,76832.0,51.1739,51.1969,51.1662,51.1815,76832.0
2017-07-18 13:10:00,66.75,66.8,66.74,66.8,87822.0,51.1815,51.2199,51.1739,51.2199,87822.0
2017-07-18 13:15:00,66.79,66.86,66.79,66.85,117704.0,51.2122,51.2659,51.2122,51.2582,117704.0
2017-07-18 13:20:00,66.85,66.92,66.84,66.9,160797.0,51.2582,51.3119,51.2506,51.2966,160797.0
2017-07-18 13:25:00,66.91,66.95,66.87,66.94,118610.0,51.3042,51.3349,51.2736,51.3272,118610.0
2017-07-18 13:30:00,66.93,67.03,66.93,67.01,137814.0,51.3196,51.3962,51.3196,51.3809,137814.0
2017-07-18 13:35:00,67.02,67.1,67.01,67.07,160307.0,51.3886,51.4499,51.3809,51.4269,160307.0
2017-07-18 13:40:00,67.08,67.09,66.95,66.96,186811.0,51.4346,51.4422,51.3349,51.3426,186811.0
2017-07-18 13:45:00,66.96,67.06,66.96,67.06,172469.0,51.3426,51.4192,51.3426,51.4192,172469.0
2017-07-18 13:50:00,67.05,67.07,66.96,66.96,174266.0,51.4116,51.4269,51.3426,51.3426,174266.0
2017-07-18 13:55:00,66.96,67.03,66.95,66.97,108954.0,51.3426,51.3962,51.3349,51.3502,108954.0
2017-07-18 14:00:00,66.96,67.0,66.93,67.0,134066.0,51.3426,51.3732,51.3196,51.3732,134066.0
2017-07-18 14:05:00,67.0,67.1,66.99,67.1,224928.0,51.3732,51.4499,51.3656,51.4499,224928.0
2017-07-18 14:10:00,67.09,67.1,67.05,67.09,193529.0,51.4422,51.4499,51.4116,51.4422,193529.0
2017-07-18 14:15:00,67.09,67.09,66.98,66.99,119540.0,51.4422,51.4422,51.3579,51.3656,119540.0
2017-07-18 14:20:00,66.98,66.99,66.93,66.97,82969.0,51.3579,51.3656,51.3196,51.3502,82969.0
2017-07-18 14:25:00,66.97,66.98,66.92,66.95,108368.0,51.3502,51.3579,51.3119,51.3349,108368.0
2017-07-18 14:30:00,66.94,66.98,66.9,66.95,94486.0,51.3272,51.3579,51.2966,51.3349,94486.0
2017-07-18 14:35:00,66.95,67.01,66.94,66.97,113118.0,51.3349,51.3809,51.3272,51.3502,113118.0
2017-07-18 14:40:00,66.98,67.03,66.94,67.0,150780.0,51.3579,51.3962,51.3272,51.3732,150780.0
2017-07-18 14:45:00,67.0,67.01,66.94,66.95,105939.0,51.3732,51.3809,51.3272,51.3349,105939.0
2017-07-18 14:50:00,66.95,66.97,66.94,66.94,86774.0,51.3349,51.3502,51.3272,51.3272,86774.0
2017-07-18 14:55:00,66.94,66.96,66.92,66.95,84299.0,51.3272,51.3426,51.3119,51.3349,84299.0
2017-07-18 15:00:00,66.95,66.96,66.88,66.89,115807.0,51.3349,51.3426,51.2812,51.2889,115807.0
2017-07-18 15:05:00,66.9,66.96,66.88,66.92,94950.0,51.2966,51.3426,51.2812,51.3119,94950.0
2017-07-18 15:10:00,66.92,66.94,66.91,66.93,75753.0,51.3119,51.3272,51.3042,51.3196,75753.0
2017-07-18 15:15:00,66.92,66.95,66.91,66.94,94317.0,51.3119,51.3349,51.3042,51.3272,94317.0
2017-07-18 15:20:00,66.94,66.96,66.93,66.95,119853.0,51.3272,51.3426,51.3196,51.3349,119853.0
2017-07-18 15:25:00,66.95,66.99,66.91,66.92,195647.0,51.3349,51.3656,51.3042,51.3119,195647.0
2017-07-18 15:30:00,66.91,66.91,66.82,66.85,242550.0,51.3042,51.3042,51.2352,51.2582,242550.0
2017-07-18 15:35:00,66.85,66.9,66.84,66.85,166895.0,51.2582,51.2966,51.2506,51.2582,166895.0
2017-07-18 15:40:00,66.86,66.9,66.84,66.88,202913.0,51.2659,51.2966,51.2506,51.2812,202913.0
2017-07-18 15:45:00,66.88,66.89,66.81,66.85,208287.0,51.2812,51.2889,51.2276,51.2582,208287.0
2017-07-18 15:50:00,66.84,66.89,66.84,66.87,262707.0,51.2506,51.2889,51.2506,51.2736,262707.0
2017-07-18 15:55:00,66.87,66.9,66.82,66.88,653888.0,51.2736,51.2966,51.2352,51.2812,653888.0
2017-07-19 09:30:00,67.21,67.28,67.1,67.25,328558.0,51.5343,51.5879,51.4499,51.5649,328558.0
2017-07-19 09:35:00,67.25,67.36,67.22,67.29,186995.0,51.5649,51.6493,51.5419,51.5956,186995.0
2017-07-19 09:40:00,67.29,67.34,67.2,67.25,139500.0,51.5956,51.6339,51.5266,51.5649,139500.0
2017-07-19 09:45:00,67.26,67.33,67.2,67.28,203326.0,51.5726,51.6263,51.5266,51.5879,203326.0
2017-07-19 09:50:00,67.28,67.33,67.18,67.18,162779.0,51.5879,51.6263,51.5113,51.5113,162779.0
2017-07-19 09:55:00,67.18,67.18,67.0,67.02,275118.0,51.5113,51.5113,51.3732,51.3886,275118.0
2017-07-19 10:00:00,67.02,67.13,67.01,67.07,216173.0,51.3886,51.4729,51.3809,51.4269,216173.0
2017-07-19 10:05:00,67.07,67.08,66.96,66.98,170797.0,51.4269,51.4346,51.3426,51.3579,170797.0
2017-07-19 10:10:00,66.98,66.98,66.77,66.78,243071.0,51.3579,51.3579,51.1969,51.2046,243071.0
2017-07-19 10:15:00,66.8,67.04,66.79,67.0,194622.0,51.2199,51.4039,51.2122,51.3732,194622.0
2017-07-19 10:20:00,67.0,67.04,66.93,66.95,137322.0,51.3732,51.4039,51.3196,51.3349,137322.0
2017-07-19 10:25:00,66.96,67.03,66.9,66.9,115195.0,51.3426,51.3962,51.2966,51.2966,115195.0
2017-07-19 10:30:00,66.91,66.97,66.86,66.89,180197.0,51.3042,51.3502,51.2659,51.2889,180197.0
2017-07-19 10:35:00,66.89,66.97,66.81,66.83,163139.0,51.2889,51.3502,51.2276,51.2429,163139.0
2017-07-19 10:40:00,66.83,66.85,66.79,66.81,188388.0,51.2429,51.2582,51.2122,51.2276,188388.0
2017-07-19 10:45:00,66.81,66.94,66.78,66.87,128949.0,51.2276,51.3272,51.2046,51.2736,128949.0
2017-07-19 10:50:00,66.86,66.88,66.81,66.87,99414.0,51.2659,51.2812,51.2276,51.2736,99414.0
2017-07-19 10:55:00,66.87,66.87,66.81,66.86,157986.0,51.2736,51.2736,51.2276,51.2659,157986.0
2017-07-19 11:00:00,66.86,66.87,66.79,66.86,113427.0,51.2659,51.2736,51.2122,51.2659,113427.0
2017-07-19 11:05:00,66.85,66.92,66.81,66.82,152197.0,51.2582,51.3119,51.2276,51.2352,152197.0
2017-07-19 11:10:00,66.82,66.83,66.75,66.78,85266.0,51.2352,51.2429,51.1815,51.2046,85266.0
2017-07-19 11:15:00,66.78,66.8,66.73,66.74,124128.0,51.2046,51.2199,51.1662,51.1739,124128.0
2017-07-19 11:20:00,66.74,66.77,66.65,66.69,192563.0,51.1739,51.1969,51.1049,51.1355,192563.0
2017-07-19 11:25:00,66.68,66.7,66.65,66.69,152547.0,51.1279,51.1432,51.1049,51.1355,152547.0
2017-07-19 11:30:00,66.69,66.75,66.65,66.73,229209.0,51.1355,51.1815,51.1049,51.1662,229209.0
2017-07-19 11:35:00,66.74,66.76,66.7,66.73,173984.0,51.1739,51.1892,51.1432,51.1662,173984.0
2017-07-19 11:40:00,66.74,66.76,66.69,66.75,139733.0,51.1739,51.1892,51.1355,51.1815,139733.0
2017-07-19 11:45:00,66.76,66.77,66.72,66.72,110998.0,51.1892,51.1969,51.1585,51.1585,110998.0
2017-07-19 11:50:00,66.72,66.74,66.65,66.72,132053.0,51.1585,51.1739,51.1049,51.1585,132053.0
2017-07-19 11:55:00,66.72,66.76,66.67,66.69,142822.0,51.1585,51.1892,51.1202,51.1355,142822.0
2017-07-19 12:00:00,66.69,66.73,66.64,66.65,87323.0,51.1355,51.1662,51.0972,51.1049,87323.0
2017-07-19 12:05:00,66.65,66.7,66.58,66.64,115190.0,51.1049,51.1432,51.0512,51.0972,115190.0
2017-07-19 12:10:00,66.65,66.67,66.58,66.61,82539.0,51.1049,51.1202,51.0512,51.0742,82539.0
2017-07-19 12:15:00,66.61,66.67,66.56,66.57,165209.0,51.0742,51.1202,51.0359,51.0435,165209.0
2017-07-19 12:20:00,66.58,66.65,66.57,66.63,76705.0,51.0512,51.1049,51.0435,51.0895,76705.0
2017-07-19 12:25:00,66.63,66.71,66.61,66.64,87471.0,51.0895,51.1509,51.0742,51.0972,87471.0
2017-07-19 12:30:00,66.64,66.64,66.6,66.62,63852.0,51.0972,51.0972,51.0665,51.0819,63852.0
2017-07-19 12:35:00,66.63,66.63,66.58,66.58,126500.0,51.0895,51.0895,51.0512,51.0512,126500.0
2017-07-19 12:40:00,66.58,66.61,66.55,66.56,64812.0,51.0512,51.0742,51.0282,51.0359,64812.0
2017-07-19 12:45:00,66.56,66.61,66.55,66.59,52432.0,51.0359,51.0742,51.0282,51.0589,52432.0
2017-07-19 12:50:00,66.58,66.59,66.54,66.56,89732.0,51.0512,51.0589,51.0205,51.0359,89732.0
2017-07-19 12:55:00,66.55,66.6,66.54,66.56,96705.0,51.0282,51.0665,51.0205,51.0359,96705.0
2017-07-19 13:00:00,66.57,66.57,66.51,66.51,98845.0,51.0435,51.0435,50.9975,50.9975,98845.0
2017-07-19 13:05:00,66.51,66.56,66.5,66.56,134810.0,50.9975,51.0359,50.9899,51.0359,134810.0
2017-07-19 13:10:00,66.56,66.64,66.55,66.64,111442.0,51.0359,51.0972,51.0282,51.0972,111442.0
2017-07-19 13:15:00,66.64,66.64,66.54,66.58,74004.0,51.0972,51.0972,51.0205,51.0512,74004.0
2017-07-19 13:20:00,66.59,66.65,66.58,66.64,58240.0,51.0589,51.1049,51.0512,51.0972,58240.0
2017-07-19 13:25:00,66.64,66.66,66.56,66.56,75082.0,51.0972,51.1125,51.0359,51.0359,75082.0
2017-07-19 13:30:00,66.56,66.58,66.52,66.54,111690.0,51.0359,51.0512,51.0052,51.0205,111690.0
2017-07-19 13:35:00,66.54,66.55,66.5,66.52,143846.0,51.0205,51.0282,50.9899,51.0052,143846.0
2017-07-19 13:40:00,66.53,66.59,66.51,66.59,87473.0,51.0129,51.0589,50.9975,51.0589,87473.0
2017-07-19 13:45:00,66.59,66.59,66.52,66.58,128884.0,51.0589,51.0589,51.0052,51.0512,128884.0
2017-07-19 13:50:00,66.58,66.64,66.58,66.64,73658.0,51.0512,51.0972,51.0512,51.0972,73658.0
2017-07-19 13:55:00,66.64,66.65,66.56,66.57,85749.0,51.0972,51.1049,51.0359,51.0435,85749.0
2017-07-19 14:00:00,66.56,66.63,66.55,66.58,63706.0,51.0359,51.0895,51.0282,51.0512,63706.0
2017-07-19 14:05:00,66.58,66.64,66.58,66.64,81859.0,51.0512,51.0972,51.0512,51.0972,81859.0
2017-07-19 14:10:00,66.64,66.66,66.59,66.61,76750.0,51.0972,51.1125,51.0589,51.0742,76750.0
2017-07-19 14:15:00,66.62,66.68,66.61,66.67,115314.0,51.0819,51.1279,51.0742,51.1202,115314.0
2017-07-19 14:20:00,66.67,66.7,66.63,66.7,122359.0,51.1202,51.1432,51.0895,51.1432,122359.0
2017-07-19 14:25:00,66.7,66.7,66.67,66.67,72503.0,51.1432,51.1432,51.1202,51.1202,72503.0
2017-07-19 14:30:00,66.67,66.68,66.62,66.66,77657.0,51.1202,51.1279,51.0819,51.1125,77657.0
2017-07-19 14:35:00,66.67,66.68,66.61,66.67,129124.0,51.1202,51.1279,51.0742,51.1202,129124.0
2017-07-19 14:40:00,66.67,66.7,66.66,66.7,64855.0,51.1202,51.1432,51.1125,51.1432,64855.0
2017-07-19 14:45:00,66.69,66.73,66.62,66.63,139971.0,51.1355,51.1662,51.0819,51.0895,139971.0
2017-07-19 14:50:00,66.63,66.65,66.59,66.65,232416.0,51.0895,51.1049,51.0589,51.1049,232416.0
2017-07-19 14:55:00,66.65,66.66,66.63,66.66,70261.0,51.1049,51.1125,51.0895,51.1125,70261.0
2017-07-19 15:00:00,66.66,66.71,66.65,66.71,76724.0,51.1125,51.1509,51.1049,51.1509,76724.0
2017-07-19 15:05:00,66.71,66.71,66.63,66.71,132693.0,51.1509,51.1509,51.0895,51.1509,132693.0
2017-07-19 15:10:00,66.72,66.75,66.71,66.74,105398.0,51.1585,51.1815,51.1509,51.1739,105398.0
2017-07-19 15:15:00,66.75,66.78,66.73,66.78,135718.0,51.1815,51.2046,51.1662,51.2046,135718.0
2017-07-19 15:20:00,66.78,66.8,66.75,66.8,73075.0,51.2046,51.2199,51.1815,51.2199,73075.0
2017-07-19 15:25:00,66.79,66.8,66.69,66.69,153517.0,51.2122,51.2199,51.1355,51.1355,153517.0
2017-07-19 15:30:00,66.69,66.73,66.67,66.7,204235.0,51.1355,51.1662,51.1202,51.1432,204235.0
2017-07-19 15:35:00,66.7,66.72,66.67,66.68,129055.0,51.1432,51.1585,51.1202,51.1279,129055.0
2017-07-19 15:40:00,66.69,66.75,66.65,66.7,167346.0,51.1355,51.1815,51.1049,51.1432,167346.0
2017-07-19 15:45:00,66.7,66.71,66.67,66.71,155900.0,51.1432,51.1509,51.1202,51.1509,155900.0
2017-07-19 15:50:00,66.71,66.72,66.61,66.67,237080.0,51.1509,51.1585,51.0742,51.1202,237080.0
2017-07-19 15:55:00,66.67,66.69,66.62,66.66,654575.0,51.1202,51.1355,51.0819,51.1125,654575.0
2017-07-20 09:30:00,66.62,66.84,66.59,66.61,291568.0,51.0819,51.2506,51.0589,51.0742,291568.0
2017-07-20 09:35:00,66.62,66.72,66.56,66.63,195273.0,51.0819,51.1585,51.0359,51.0895,195273.0
2017-07-20 09:40:00,66.63,66.8,66.62,66.71,166867.0,51.0895,51.2199,51.0819,51.1509,166867.0
2017-07-20 09:45:00,66.71,66.73,66.64,66.7,170514.0,51.1509,51.1662,51.0972,51.1432,170514.0
2017-07-20 09:50:00,66.7,66.75,66.67,66.7,145586.0,51.1432,51.1815,51.1202,51.1432,145586.0
2017-07-20 09:55:00,66.71,66.75,66.7,66.73,81563.0,51.1509,51.1815,51.1432,51.1662,81563.0
2017-07-20 10:00:00,66.73,66.77,66.71,66.76,82607.0,51.1662,51.1969,51.1509,51.1892,82607.0
2017-07-20 10:05:00,66.77,66.84,66.75,66.79,149184.0,51.1969,51.2506,51.1815,51.2122,149184.0
2017-07-20 10:10:00,66.8,66.86,66.77,66.82,179554.0,51.2199,51.2659,51.1969,51.2352,179554.0
2017-07-20 10:15:00,66.81,66.94,66.79,66.92,163691.0,51.2276,51.3272,51.2122,51.3119,163691.0
2017-07-20 10:20:00,66.93,67.0,66.92,66.95,191005.0,51.3196,51.3732,51.3119,51.3349,191005.0
2017-07-20 10:25:00,66.95,67.04,66.95,67.03,165776.0,51.3349,51.4039,51.3349,51.3962,165776.0
2017-07-20 10:30:00,67.04,67.04,66.75,66.76,272114.0,51.4039,51.4039,51.1815,51.1892,272114.0
2017-07-20 10:35:00,66.76,66.79,66.5,66.51,239892.0,51.1892,51.2122,50.9899,50.9975,239892.0
2017-07-20 10:40:00,66.52,66.62,66.46,66.62,287512.0,51.0052,51.0819,50.9592,51.0819,287512.0
2017-07-20 10:45:00,66.62,66.69,66.56,66.66,234101.0,51.0819,51.1355,51.0359,51.1125,234101.0
2017-07-20 10:50:00,66.65,66.75,66.63,66.7,94269.0,51.1049,51.1815,51.0895,51.1432,94269.0
2017-07-20 10:55:00,66.71,66.81,66.71,66.8,100378.0,51.1509,51.2276,51.1509,51.2199,100378.0
2017-07-20 11:00:00,66.8,66.9,66.77,66.89,146515.0,51.2199,51.2966,51.1969,51.2889,146515.0
2017-07-20 11:05:00,66.89,66.9,66.74,66.74,108201.0,51.2889,51.2966,51.1739,51.1739,108201.0
2017-07-20 11:10:00,66.75,66.77,66.71,66.73,108264.0,51.1815,51.1969,51.1509,51.1662,108264.0
2017-07-20 11:15:00,66.73,66.74,66.59,66.59,144821.0,51.1662,51.1739,51.0589,51.0589,144821.0
2017-07-20 11:20:00,66.59,66.65,66.56,66.57,125008.0,51.0589,51.1049,51.0359,51.0435,125008.0
2017-07-20 11:25:00,66.58,66.63,66.54,66.61,101974.0,51.0512,51.0895,51.0205,51.0742,101974.0
2017-07-20 11:30:00,66.61,66.62,66.5,66.52,111423.0,51.0742,51.0819,50.9899,51.0052,111423.0
2017-07-20 11:35:00,66.52,66.59,66.5,66.57,63483.0,51.0052,51.0589,50.9899,51.0435,63483.0
2017-07-20 11:40:00,66.57,66.6,66.5,66.59,96031.0,51.0435,51.0665,50.9899,51.0589,96031.0
2017-07-20 11:45:00,66.59,66.64,66.58,66.58,140145.0,51.0589,51.0972,51.0512,51.0512,140145.0
2017-07-20 11:50:00,66.59,66.68,66.59,66.64,107431.0,51.0589,51.1279,51.0589,51.0972,107431.0
2017-07-20 11:55:00,66.64,66.75,66.61,66.74,83360.0,51.0972,51.1815,51.0742,51.1739,83360.0
2017-07-20 12:00:00,66.74,66.75,66.65,66.71,127552.0,51.1739,51.1815,51.1049,51.1509,127552.0
2017-07-20 12:05:00,66.7,66.7,66.52,66.53,114775.0,51.1432,51.1432,51.0052,51.0129,114775.0
2017-07-20 12:10:00,66.52,66.63,66.52,66.62,85693.0,51.0052,51.0895,51.0052,51.0819,85693.0
2017-07-20 12:15:00,66.62,66.64,66.6,66.61,85250.0,51.0819,51.0972,51.0665,51.0742,85250.0
2017-07-20 12:20:00,66.6,66.6,66.51,66.52,135778.0,51.0665,51.0665,50.9975,51.0052,135778.0
2017-07-20 12:25:00,66.52,66.56,66.52,66.55,108860.0,51.0052,51.0359,51.0052,51.0282,108860.0
2017-07-20 12:30:00,66.55,66.59,66.53,66.56,191648.0,51.0282,51.0589,51.0129,51.0359,191648.0
2017-07-20 12:35:00,66.56,66.61,66.56,66.58,121651.0,51.0359,51.0742,51.0359,51.0512,121651.0
2017-07-20 12:40:00,66.59,66.62,66.54,66.54,191775.0,51.0589,51.0819,51.0205,51.0205,191775.0
2017-07-20 12:45:00,66.55,66.56,66.53,66.55,281950.0,51.0282,51.0359,51.0129,51.0282,281950.0
2017-07-20 12:50:00,66.55,66.56,66.53,66.54,93218.0,51.0282,51.0359,51.0129,51.0205,93218.0
2017-07-20 12:55:00,66.53,66.55,66.48,66.49,186276.0,51.0129,51.0282,50.9745,50.9822,186276.0
2017-07-20 13:00:00,66.5,66.53,66.4,66.41,160779.0,50.9899,51.0129,50.9132,50.9208,160779.0
2017-07-20 13:05:00,66.41,66.51,66.4,66.5,104814.0,50.9208,50.9975,50.9132,50.9899,104814.0
2017-07-20 13:10:00,66.51,66.52,66.48,66.52,139567.0,50.9975,51.0052,50.9745,51.0052,139567.0
2017-07-20 13:15:00,66.52,66.53,66.45,66.51,65642.0,51.0052,51.0129,50.9515,50.9975,65642.0
2017-07-20 13:20:00,66.51,66.51,66.48,66.5,91462.0,50.9975,50.9975,50.9745,50.9899,91462.0
2017-07-20 13:25:00,66.5,66.51,66.48,66.5,137049.0,50.9899,50.9975,50.9745,50.9899,137049.0
2017-07-20 13:30:00,66.49,66.51,66.46,66.51,114916.0,50.9822,50.9975,50.9592,50.9975,114916.0
2017-07-20 13:35:00,66.52,66.54,66.51,66.53,158607.0,51.0052,51.0205,50.9975,51.0129,158607.0
2017-07-20 13:40:00,66.53,66.6,66.52,66.59,96512.0,51.0129,51.0665,51.0052,51.0589,96512.0
2017-07-20 13:45:00,66.59,66.63,66.56,66.57,131593.0,51.0589,51.0895,51.0359,51.0435,131593.0
2017-07-20 13:50:00,66.56,66.6,66.56,66.56,72246.0,51.0359,51.0665,51.0359,51.0359,72246.0
2017-07-20 13:55:00,66.56,66.57,66.51,66.53,91029.0,51.0359,51.0435,50.9975,51.0129,91029.0
2017-07-20 14:00:00,66.53,66.55,66.51,66.54,122576.0,51.0129,51.0282,50.9975,51.0205,122576.0
2017-07-20 14:05:00,66.55,66.58,66.51,66.52,90440.0,51.0282,51.0512,50.9975,51.0052,90440.0
2017-07-20 14:10:00,66.52,66.56,66.51,66.53,160462.0,51.0052,51.0359,50.9975,51.0129,160462.0
2017-07-20 14:15:00,66.53,66.56,66.52,66.53,213973.0,51.0129,51.0359,51.0052,51.0129,213973.0
2017-07-20 14:20:00,66.53,66.53,66.49,66.5,143602.0,51.0129,51.0129,50.9822,50.9899,143602.0
2017-07-20 14:25:00,66.5,66.52,66.46,66.48,80133.0,50.9899,51.0052,50.9592,50.9745,80133.0
2017-07-20 14:30:00,66.48,66.48,66.44,66.47,277704.0,50.9745,50.9745,50.9439,50.9669,277704.0
2017-07-20 14:35:00,66.47,66.49,66.43,66.45,86084.0,50.9669,50.9822,50.9362,50.9515,86084.0
2017-07-20 14:40:00,66.44,66.55,66.44,66.51,266984.0,50.9439,51.0282,50.9439,50.9975,266984.0
2017-07-20 14:45:00,66.5,66.58,66.5,66.53,124695.0,50.9899,51.0512,50.9899,51.0129,124695.0
2017-07-20 14:50:00,66.53,66.54,66.48,66.5,132039.0,51.0129,51.0205,50.9745,50.9899,132039.0
2017-07-20 14:55:00,66.5,66.55,66.49,66.5,89607.0,50.9899,51.0282,50.9822,50.9899,89607.0
2017-07-20 15:00:00,66.51,66.56,66.47,66.54,190351.0,50.9975,51.0359,50.9669,51.0205,190351.0
2017-07-20 15:05:00,66.53,66.53,66.47,66.49,229781.0,51.0129,51.0129,50.9669,50.9822,229781.0
2017-07-20 15:10:00,66.49,66.54,66.49,66.54,120042.0,50.9822,51.0205,50.9822,51.0205,120042.0
2017-07-20 15:15:00,66.53,66.54,66.47,66.49,165195.0,51.0129,51.0205,50.9669,50.9822,165195.0
2017-07-20 15:20:00,66.49,66.51,66.49,66.5,159855.0,50.9822,50.9975,50.9822,50.9899,159855.0
2017-07-20 15:25:00,66.49,66.53,66.48,66.5,174576.0,50.9822,51.0129,50.9745,50.9899,174576.0
2017-07-20 15:30:00,66.5,66.52,66.45,66.5,231127.0,50.9899,51.0052,50.9515,50.9899,231127.0
2017-07-20 15:35:00,66.5,66.51,66.47,66.5,143045.0,50.9899,50.9975,50.9669,50.9899,143045.0
2017-07-20 15:40:00,66.5,66.51,66.43,66.45,393535.0,50.9899,50.9975,50.9362,50.9515,393535.0
2017-07-20 15:45:00,66.45,66.48,66.44,66.45,197230.0,50.9515,50.9745,50.9439,50.9515,197230.0
2017-07-20 15:50:00,66.44,66.45,66.38,66.38,367260.0,50.9439,50.9515,50.8978,50.8978,367260.0
2017-07-20 15:55:00,66.39,66.4,66.33,66.37,618543.0,50.9055,50.9132,50.8595,50.8902,618543.0
2017-07-21 09:30:00,66.1,66.44,66.1,66.39,954339.0,50.6832,50.9439,50.6832,50.9055,954339.0
2017-07-21 09:35:00,66.35,66.38,66.18,66.22,226983.0,50.8748,50.8978,50.7445,50.7752,226983.0
2017-07-21 09:40:00,66.22,66.3,66.17,66.27,218584.0,50.7752,50.8365,50.7368,50.8135,218584.0
2017-07-21 09:45:00,66.25,66.25,66.19,66.23,272409.0,50.7982,50.7982,50.7522,50.7828,272409.0
2017-07-21 09:50:00,66.23,66.25,66.08,66.12,357910.0,50.7828,50.7982,50.6678,50.6985,357910.0
2017-07-21 09:55:00,66.13,66.19,66.08,66.15,138414.0,50.7062,50.7522,50.6678,50.7215,138414.0
2017-07-21 10:00:00,66.14,66.15,65.97,66.0,222516.0,50.7138,50.7215,50.5835,50.6065,222516.0
2017-07-21 10:05:00,66.0,66.09,66.0,66.03,259018.0,50.6065,50.6755,50.6065,50.6295,259018.0
2017-07-21 10:10:00,66.03,66.15,65.99,66.06,262926.0,50.6295,50.7215,50.5988,50.6525,262926.0
2017-07-21 10:15:00,66.06,66.1,65.96,65.97,189805.0,50.6525,50.6832,50.5758,50.5835,189805.0
2017-07-21 10:20:00,65.97,66.06,65.89,66.06,265076.0,50.5835,50.6525,50.5221,50.6525,265076.0
2017-07-21 10:25:00,66.06,66.07,65.96,66.03,169723.0,50.6525,50.6601,50.5758,50.6295,169723.0
2017-07-21 10:30:00,66.03,66.05,65.96,66.02,147814.0,50.6295,50.6448,50.5758,50.6218,147814.0
2017-07-21 10:35:00,66.02,66.05,65.97,65.99,161700.0,50.6218,50.6448,50.5835,50.5988,161700.0
2017-07-21 10:40:00,65.99,66.03,65.98,65.99,305806.0,50.5988,50.6295,50.5911,50.5988,305806.0
2017-07-21 10:45:00,65.99,66.05,65.95,66.03,202373.0,50.5988,50.6448,50.5681,50.6295,202373.0
2017-07-21 10:50:00,66.03,66.03,65.95,66.0,136407.0,50.6295,50.6295,50.5681,50.6065,136407.0
2017-07-21 10:55:00,66.0,66.04,65.95,66.01,156887.0,50.6065,50.6371,50.5681,50.6141,156887.0
2017-07-21 11:00:00,66.01,66.03,65.99,66.01,106538.0,50.6141,50.6295,50.5988,50.6141,106538.0
2017-07-21 11:05:00,66.01,66.1,66.0,66.09,149440.0,50.6141,50.6832,50.6065,50.6755,149440.0
2017-07-21 11:10:00,66.1,66.16,66.09,66.12,214101.0,50.6832,50.7292,50.6755,50.6985,214101.0
2017-07-21 11:15:00,66.12,66.18,66.12,66.14,146516.0,50.6985,50.7445,50.6985,50.7138,146516.0
2017-07-21 11:20:00,66.13,66.15,66.1,66.11,93006.0,50.7062,50.7215,50.6832,50.6908,93006.0
2017-07-21 11:25:00,66.1,66.14,66.02,66.05,134403.0,50.6832,50.7138,50.6218,50.6448,134403.0
2017-07-21 11:30:00,66.05,66.08,65.99,66.08,189536.0,50.6448,50.6678,50.5988,50.6678,189536.0
2017-07-21 11:35:00,66.08,66.16,66.08,66.13,128845.0,50.6678,50.7292,50.6678,50.7062,128845.0
2017-07-21 11:40:00,66.13,66.14,66.1,66.12,74383.0,50.7062,50.7138,50.6832,50.6985,74383.0
2017-07-21 11:45:00,66.12,66.14,66.09,66.11,92316.0,50.6985,50.7138,50.6755,50.6908,92316.0
2017-07-21 11:50:00,66.12,66.15,66.05,66.07,120757.0,50.6985,50.7215,50.6448,50.6601,120757.0
2017-07-21 11:55:00,66.07,66.12,66.05,66.12,81761.0,50.6601,50.6985,50.6448,50.6985,81761.0
2017-07-21 12:00:00,66.12,66.19,66.11,66.18,125715.0,50.6985,50.7522,50.6908,50.7445,125715.0
2017-07-21 12:05:00,66.19,66.23,66.17,66.17,103379.0,50.7522,50.7828,50.7368,50.7368,103379.0
2017-07-21 12:10:00,66.17,66.21,66.14,66.19,108242.0,50.7368,50.7675,50.7138,50.7522,108242.0
2017-07-21 12:15:00,66.19,66.19,66.13,66.14,72057.0,50.7522,50.7522,50.7062,50.7138,72057.0
2017-07-21 12:20:00,66.13,66.22,66.1,66.17,82162.0,50.7062,50.7752,50.6832,50.7368,82162.0
2017-07-21 12:25:00,66.17,66.18,66.09,66.14,114347.0,50.7368,50.7445,50.6755,50.7138,114347.0
2017-07-21 12:30:00,66.14,66.15,66.09,66.15,87169.0,50.7138,50.7215,50.6755,50.7215,87169.0
2017-07-21 12:35:00,66.14,66.18,66.13,66.16,91578.0,50.7138,50.7445,50.7062,50.7292,91578.0
2017-07-21 12:40:00,66.16,66.2,66.15,66.18,106303.0,50.7292,50.7598,50.7215,50.7445,106303.0
2017-07-21 12:45:00,66.18,66.23,66.16,66.21,80198.0,50.7445,50.7828,50.7292,50.7675,80198.0
2017-07-21 12:50:00,66.21,66.24,66.16,66.19,69093.0,50.7675,50.7905,50.7292,50.7522,69093.0
2017-07-21 12:55:00,66.19,66.23,66.18,66.23,51927.0,50.7522,50.7828,50.7445,50.7828,51927.0
2017-07-21 13:00:00,66.23,66.25,66.18,66.23,80769.0,50.7828,50.7982,50.7445,50.7828,80769.0
2017-07-21 13:05:00,66.23,66.31,66.23,66.29,218823.0,50.7828,50.8442,50.7828,50.8288,218823.0
2017-07-21 13:10:00,66.3,66.32,66.28,66.29,76682.0,50.8365,50.8518,50.8212,50.8288,76682.0
2017-07-21 13:15:00,66.29,66.35,66.28,66.34,81885.0,50.8288,50.8748,50.8212,50.8672,81885.0
2017-07-21 13:20:00,66.34,66.34,66.28,66.3,84837.0,50.8672,50.8672,50.8212,50.8365,84837.0
2017-07-21 13:25:00,66.3,66.34,66.28,66.33,131126.0,50.8365,50.8672,50.8212,50.8595,131126.0
2017-07-21 13:30:00,66.33,66.35,66.28,66.3,99545.0,50.8595,50.8748,50.8212,50.8365,99545.0
2017-07-21 13:35:00,66.3,66.3,66.24,66.25,88093.0,50.8365,50.8365,50.7905,50.7982,88093.0
2017-07-21 13:40:00,66.25,66.29,66.24,66.25,99469.0,50.7982,50.8288,50.7905,50.7982,99469.0
2017-07-21 13:45:00,66.25,66.27,66.23,66.26,95069.0,50.7982,50.8135,50.7828,50.8058,95069.0
2017-07-21 13:50:00,66.25,66.26,66.2,66.23,98794.0,50.7982,50.8058,50.7598,50.7828,98794.0
2017-07-21 13:55:00,66.24,66.26,66.21,66.25,122242.0,50.7905,50.8058,50.7675,50.7982,122242.0
2017-07-21 14:00:00,66.25,66.26,66.2,66.2,70736.0,50.7982,50.8058,50.7598,50.7598,70736.0
2017-07-21 14:05:00,66.21,66.24,66.19,66.2,62655.0,50.7675,50.7905,50.7522,50.7598,62655.0
2017-07-21 14:10:00,66.21,66.23,66.16,66.18,111531.0,50.7675,50.7828,50.7292,50.7445,111531.0
2017-07-21 14:15:00,66.18,66.24,66.16,66.24,111136.0,50.7445,50.7905,50.7292,50.7905,111136.0
2017-07-21 14:20:00,66.24,66.26,66.19,66.19,115291.0,50.7905,50.8058,50.7522,50.7522,115291.0
2017-07-21 14:25:00,66.2,66.2,66.13,66.13,81848.0,50.7598,50.7598,50.7062,50.7062,81848.0
2017-07-21 14:30:00,66.14,66.16,66.08,66.08,95588.0,50.7138,50.7292,50.6678,50.6678,95588.0
2017-07-21 14:35:00,66.09,66.11,66.05,66.09,91630.0,50.6755,50.6908,50.6448,50.6755,91630.0
2017-07-21 14:40:00,66.09,66.12,66.08,66.09,72382.0,50.6755,50.6985,50.6678,50.6755,72382.0
2017-07-21 14:45:00,66.1,66.12,66.09,66.09,78796.0,50.6832,50.6985,50.6755,50.6755,78796.0
2017-07-21 14:50:00,66.09,66.11,66.07,66.08,65547.0,50.6755,50.6908,50.6601,50.6678,65547.0
2017-07-21 14:55:00,66.08,66.13,66.08,66.1,121444.0,50.6678,50.7062,50.6678,50.6832,121444.0
2017-07-21 15:00:00,66.09,66.14,66.08,66.09,138999.0,50.6755,50.7138,50.6678,50.6755,138999.0
2017-07-21 15:05:00,66.1,66.1,66.03,66.05,115022.0,50.6832,50.6832,50.6295,50.6448,115022.0
2017-07-21 15:10:00,66.05,66.09,66.02,66.03,230926.0,50.6448,50.6755,50.6218,50.6295,230926.0
2017-07-21 15:15:00,66.03,66.07,66.02,66.03,87162.0,50.6295,50.6601,50.6218,50.6295,87162.0
2017-07-21 15:20:00,66.03,66.04,66.0,66.0,128502.0,50.6295,50.6371,50.6065,50.6065,128502.0
2017-07-21 15:25:00,66.0,66.02,65.94,65.98,137982.0,50.6065,50.6218,50.5605,50.5911,137982.0
2017-07-21 15:30:00,65.98,66.04,65.97,66.02,166613.0,50.5911,50.6371,50.5835,50.6218,166613.0
2017-07-21 15:35:00,66.02,66.03,65.99,65.99,177870.0,50.6218,50.6295,50.5988,50.5988,177870.0
2017-07-21 15:40:00,65.99,66.02,65.97,65.99,194046.0,50.5988,50.6218,50.5835,50.5988,194046.0
2017-07-21 15:45:00,66.0,66.01,65.97,65.98,421968.0,50.6065,50.6141,50.5835,50.5911,421968.0
2017-07-21 15:50:00,65.99,66.02,65.98,65.99,374918.0,50.5988,50.6218,50.5911,50.5988,374918.0
2017-07-21 15:55:00,65.99,66.0,65.96,65.96,790112.0,50.5988,50.6065,50.5758,50.5758,790112.0
2017-07-24 09:30:00,65.92,66.05,65.91,66.01,410436.0,50.5451,50.6448,50.5375,50.6141,410436.0
2017-07-24 09:35:00,66.01,66.14,65.97,66.1,522335.0,50.6141,50.7138,50.5835,50.6832,522335.0
2017-07-24 09:40:00,66.1,66.12,65.96,66.02,446723.0,50.6832,50.6985,50.5758,50.6218,446723.0
2017-07-24 09:45:00,66.02,66.08,65.94,66.02,270698.0,50.6218,50.6678,50.5605,50.6218,270698.0
2017-07-24 09:50:00,66.03,66.1,65.99,66.09,230809.0,50.6295,50.6832,50.5988,50.6755,230809.0
2017-07-24 09:55:00,66.1,66.1,66.0,66.01,285536.0,50.6832,50.6832,50.6065,50.6141,285536.0
2017-07-24 10:00:00,66.02,66.06,65.93,65.97,219943.0,50.6218,50.6525,50.5528,50.5835,219943.0
2017-07-24 10:05:00,65.97,66.07,65.97,66.05,173047.0,50.5835,50.6601,50.5835,50.6448,173047.0
2017-07-24 10:10:00,66.05,66.18,65.99,66.17,201946.0,50.6448,50.7445,50.5988,50.7368,201946.0
2017-07-24 10:15:00,66.17,66.24,66.1,66.23,199362.0,50.7368,50.7905,50.6832,50.7828,199362.0
2017-07-24 10:20:00,66.23,66.28,66.19,66.23,181747.0,50.7828,50.8212,50.7522,50.7828,181747.0
2017-07-24 10:25:00,66.23,66.25,66.13,66.15,221989.0,50.7828,50.7982,50.7062,50.7215,221989.0
2017-07-24 10:30:00,66.14,66.17,66.07,66.08,230636.0,50.7138,50.7368,50.6601,50.6678,230636.0
2017-07-24 10:35:00,66.09,66.16,66.08,66.16,273181.0,50.6755,50.7292,50.6678,50.7292,273181.0
2017-07-24 10:40:00,66.16,66.21,66.15,66.19,190262.0,50.7292,50.7675,50.7215,50.7522,190262.0
2017-07-24 10:45:00,66.2,66.24,66.15,66.22,177563.0,50.7598,50.7905,50.7215,50.7752,177563.0
2017-07-24 10:50:00,66.22,66.25,66.2,66.24,146033.0,50.7752,50.7982,50.7598,50.7905,146033.0
2017-07-24 10:55:00,66.24,66.25,66.15,66.17,105858.0,50.7905,50.7982,50.7215,50.7368,105858.0
2017-07-24 11:00:00,66.17,66.21,66.17,66.2,108037.0,50.7368,50.7675,50.7368,50.7598,108037.0
2017-07-24 11:05:00,66.2,66.2,66.17,66.2,87864.0,50.7598,50.7598,50.7368,50.7598,87864.0
2017-07-24 11:10:00,66.2,66.2,66.14,66.16,79442.0,50.7598,50.7598,50.7138,50.7292,79442.0
2017-07-24 11:15:00,66.15,66.22,66.15,66.2,138694.0,50.7215,50.7752,50.7215,50.7598,138694.0
2017-07-24 11:20:00,66.2,66.22,66.12,66.13,121231.0,50.7598,50.7752,50.6985,50.7062,121231.0
2017-07-24 11:25:00,66.14,66.2,66.11,66.19,111750.0,50.7138,50.7598,50.6908,50.7522,111750.0
2017-07-24 11:30:00,66.2,66.2,66.16,66.16,110799.0,50.7598,50.7598,50.7292,50.7292,110799.0
2017-07-24 11:35:00,66.17,66.24,66.16,66.18,166754.0,50.7368,50.7905,50.7292,50.7445,166754.0
2017-07-24 11:40:00,66.19,66.22,66.17,66.18,166260.0,50.7522,50.7752,50.7368,50.7445,166260.0
2017-07-24 11:45:00,66.18,66.22,66.17,66.21,82125.0,50.7445,50.7752,50.7368,50.7675,82125.0
2017-07-24 11:50:00,66.21,66.23,66.19,66.19,86349.0,50.7675,50.7828,50.7522,50.7522,86349.0
2017-07-24 11:55:00,66.19,66.22,66.19,66.21,53651.0,50.7522,50.7752,50.7522,50.7675,53651.0
2017-07-24 12:00:00,66.21,66.26,66.21,66.25,140959.0,50.7675,50.8058,50.7675,50.7982,140959.0
2017-07-24 12:05:00,66.25,66.28,66.23,66.26,144179.0,50.7982,50.8212,50.7828,50.8058,144179.0
2017-07-24 12:10:00,66.27,66.28,66.25,66.28,205430.0,50.8135,50.8212,50.7982,50.8212,205430.0
2017-07-24 12:15:00,66.27,66.31,66.26,66.3,157977.0,50.8135,50.8442,50.8058,50.8365,157977.0
2017-07-24 12:20:00,66.3,66.35,66.29,66.34,118107.0,50.8365,50.8748,50.8288,50.8672,118107.0
2017-07-24 12:25:00,66.34,66.36,66.33,66.35,89739.0,50.8672,50.8825,50.8595,50.8748,89739.0
2017-07-24 12:30:00,66.34,66.36,66.25,66.26,91583.0,50.8672,50.8825,50.7982,50.8058,91583.0
2017-07-24 12:35:00,66.26,66.36,66.26,66.33,119825.0,50.8058,50.8825,50.8058,50.8595,119825.0
2017-07-24 12:40:00,66.33,66.39,66.32,66.36,84120.0,50.8595,50.9055,50.8518,50.8825,84120.0
2017-07-24 12:45:00,66.36,66.37,66.26,66.28,76290.0,50.8825,50.8902,50.8058,50.8212,76290.0
2017-07-24 12:50:00,66.28,66.33,66.26,66.31,130539.0,50.8212,50.8595,50.8058,50.8442,130539.0
2017-07-24 12:55:00,66.32,66.34,66.31,66.32,72347.0,50.8518,50.8672,50.8442,50.8518,72347.0
2017-07-24 13:00:00,66.32,66.36,66.32,66.33,86694.0,50.8518,50.8825,50.8518,50.8595,86694.0
2017-07-24 13:05:00,66.33,66.36,66.32,66.35,126854.0,50.8595,50.8825,50.8518,50.8748,126854.0
2017-07-24 13:10:00,66.35,66.39,66.33,66.33,137279.0,50.8748,50.9055,50.8595,50.8595,137279.0
2017-07-24 13:15:00,66.33,66.36,66.32,66.35,144095.0,50.8595,50.8825,50.8518,50.8748,144095.0
2017-07-24 13:20:00,66.35,66.37,66.34,66.34,73005.0,50.8748,50.8902,50.8672,50.8672,73005.0
2017-07-24 13:25:00,66.35,66.35,66.31,66.33,70910.0,50.8748,50.8748,50.8442,50.8595,70910.0
2017-07-24 13:30:00,66.33,66.36,66.32,66.34,80237.0,50.8595,50.8825,50.8518,50.8672,80237.0
2017-07-24 13:35:00,66.34,66.36,66.33,66.36,71498.0,50.8672,50.8825,50.8595,50.8825,71498.0
2017-07-24 13:40:00,66.36,66.39,66.35,66.37,110820.0,50.8825,50.9055,50.8748,50.8902,110820.0
2017-07-24 13:45:00,66.37,66.4,66.36,66.4,130555.0,50.8902,50.9132,50.8825,50.9132,130555.0
2017-07-24 13:50:00,66.4,66.41,66.36,66.37,98393.0,50.9132,50.9208,50.8825,50.8902,98393.0
2017-07-24 13:55:00,66.38,66.41,66.37,66.38,76189.0,50.8978,50.9208,50.8902,50.8978,76189.0
2017-07-24 14:00:00,66.38,66.39,66.33,66.37,66190.0,50.8978,50.9055,50.8595,50.8902,66190.0
2017-07-24 14:05:00,66.36,66.41,66.36,66.41,65825.0,50.8825,50.9208,50.8825,50.9208,65825.0
2017-07-24 14:10:00,66.41,66.43,66.35,66.37,110418.0,50.9208,50.9362,50.8748,50.8902,110418.0
2017-07-24 14:15:00,66.37,66.38,66.32,66.32,92242.0,50.8902,50.8978,50.8518,50.8518,92242.0
2017-07-24 14:20:00,66.32,66.33,66.27,66.28,95821.0,50.8518,50.8595,50.8135,50.8212,95821.0
2017-07-24 14:25:00,66.29,66.32,66.25,66.25,84219.0,50.8288,50.8518,50.7982,50.7982,84219.0
2017-07-24 14:30:00,66.25,66.27,66.21,66.26,84478.0,50.7982,50.8135,50.7675,50.8058,84478.0
2017-07-24 14:35:00,66.27,66.29,66.25,66.27,76625.0,50.8135,50.8288,50.7982,50.8135,76625.0
2017-07-24 14:40:00,66.27,66.31,66.26,66.27,84569.0,50.8135,50.8442,50.8058,50.8135,84569.0
2017-07-24 14:45:00,66.27,66.28,66.25,66.25,73796.0,50.8135,50.8212,50.7982,50.7982,73796.0
2017-07-24 14:50:00,66.25,66.26,66.25,66.26,99713.0,50.7982,50.8058,50.7982,50.8058,99713.0
2017-07-24 14:55:00,66.26,66.26,66.21,66.24,118613.0,50.8058,50.8058,50.7675,50.7905,118613.0
2017-07-24 15:00:00,66.24,66.27,66.24,66.24,94307.0,50.7905,50.8135,50.7905,50.7905,94307.0
2017-07-24 15:05:00,66.25,66.27,66.21,66.22,106793.0,50.7982,50.8135,50.7675,50.7752,106793.0
2017-07-24 15:10:00,66.22,66.24,66.13,66.13,116762.0,50.7752,50.7905,50.7062,50.7062,116762.0
2017-07-24 15:15:00,66.13,66.19,66.13,66.17,102613.0,50.7062,50.7522,50.7062,50.7368,102613.0
2017-07-24 15:20:00,66.16,66.19,66.16,66.16,70074.0,50.7292,50.7522,50.7292,50.7292,70074.0
2017-07-24 15:25:00,66.16,66.25,66.16,66.22,178316.0,50.7292,50.7982,50.7292,50.7752,178316.0
2017-07-24 15:30:00,66.23,66.25,66.18,66.18,131534.0,50.7828,50.7982,50.7445,50.7445,131534.0
2017-07-24 15:35:00,66.19,66.21,66.14,66.17,309393.0,50.7522,50.7675,50.7138,50.7368,309393.0
2017-07-24 15:40:00,66.16,66.2,66.16,66.19,303302.0,50.7292,50.7598,50.7292,50.7522,303302.0
2017-07-24 15:45:00,66.2,66.2,66.15,66.16,319932.0,50.7598,50.7598,50.7215,50.7292,319932.0
2017-07-24 15:50:00,66.15,66.17,66.13,66.14,339318.0,50.7215,50.7368,50.7062,50.7138,339318.0
2017-07-24 15:55:00,66.15,66.15,66.04,66.12,837047.0,50.7215,50.7215,50.6371,50.6985,837047.0
2017-07-25 09:30:00,67.93,68.42,67.87,68.3,3009354.0,52.0863,52.462,52.0403,52.37,3009354.0
2017-07-25 09:35:00,68.3,68.34,68.02,68.22,1991129.0,52.37,52.4007,52.1553,52.3087,1991129.0
2017-07-25 09:40:00,68.23,68.35,68.15,68.34,1203531.0,52.3164,52.4084,52.255,52.4007,1203531.0
2017-07-25 09:45:00,68.32,68.41,68.23,68.24,981722.0,52.3854,52.4544,52.3164,52.324,981722.0
2017-07-25 09:50:00,68.25,68.29,68.15,68.24,506088.0,52.3317,52.3624,52.255,52.324,506088.0
2017-07-25 09:55:00,68.24,68.25,68.01,68.09,490599.0,52.324,52.3317,52.1477,52.209,490599.0
2017-07-25 10:00:00,68.09,68.17,67.97,68.01,568666.0,52.209,52.2704,52.117,52.1477,568666.0
2017-07-25 10:05:00,68.01,68.04,67.97,68.03,599389.0,52.1477,52.1707,52.117,52.163,599389.0
2017-07-25 10:10:00,68.02,68.03,67.91,67.95,422078.0,52.1553,52.163,52.071,52.1017,422078.0
2017-07-25 10:15:00,67.95,68.02,67.92,68.01,487995.0,52.1017,52.1553,52.0787,52.1477,487995.0
2017-07-25 10:20:00,68.01,68.06,67.98,68.01,346994.0,52.1477,52.186,52.1247,52.1477,346994.0
2017-07-25 10:25:00,68.02,68.02,67.84,67.94,392026.0,52.1553,52.1553,52.0173,52.094,392026.0
2017-07-25 10:30:00,67.95,67.96,67.81,67.87,550369.0,52.1017,52.1093,51.9943,52.0403,550369.0
2017-07-25 10:35:00,67.87,67.94,67.82,67.83,269655.0,52.0403,52.094,52.002,52.0097,269655.0
2017-07-25 10:40:00,67.84,67.95,67.81,67.92,324231.0,52.0173,52.1017,51.9943,52.0787,324231.0
2017-07-25 10:45:00,67.93,68.03,67.87,68.03,329717.0,52.0863,52.163,52.0403,52.163,329717.0
2017-07-25 10:50:00,68.03,68.25,68.03,68.2,479772.0,52.163,52.3317,52.163,52.2934,479772.0
2017-07-25 10:55:00,68.2,68.35,68.12,68.34,509745.0,52.2934,52.4084,52.232,52.4007,509745.0
2017-07-25 11:00:00,68.34,68.35,68.17,68.19,515592.0,52.4007,52.4084,52.2704,52.2857,515592.0
2017-07-25 11:05:00,68.2,68.23,68.14,68.14,286367.0,52.2934,52.3164,52.2474,52.2474,286367.0
2017-07-25 11:10:00,68.15,68.16,68.05,68.15,484406.0,52.255,52.2627,52.1783,52.255,484406.0
2017-07-25 11:15:00,68.14,68.27,68.14,68.27,319617.0,52.2474,52.347,52.2474,52.347,319617.0
2017-07-25 11:20:00,68.26,68.35,68.18,68.32,421323.0,52.3394,52.4084,52.278,52.3854,421323.0
2017-07-25 11:25:00,68.33,68.38,68.28,68.33,328800.0,52.393,52.4314,52.3547,52.393,328800.0
2017-07-25 11:30:00,68.33,68.41,68.15,68.17,474908.0,52.393,52.4544,52.255,52.2704,474908.0
2017-07-25 11:35:00,68.17,68.27,68.16,68.25,196926.0,52.2704,52.347,52.2627,52.3317,196926.0
2017-07-25 11:40:00,68.25,68.34,68.18,68.28,229149.0,52.3317,52.4007,52.278,52.3547,229149.0
2017-07-25 11:45:00,68.28,68.35,68.27,68.31,294156.0,52.3547,52.4084,52.347,52.3777,294156.0
2017-07-25 11:50:00,68.31,68.35,68.28,68.34,268300.0,52.3777,52.4084,52.3547,52.4007,268300.0
2017-07-25 11:55:00,68.34,68.42,68.34,68.38,435143.0,52.4007,52.462,52.4007,52.4314,435143.0
2017-07-25 12:00:00,68.37,68.38,68.27,68.33,463411.0,52.4237,52.4314,52.347,52.393,463411.0
2017-07-25 12:05:00,68.33,68.39,68.3,68.3,436519.0,52.393,52.439,52.37,52.37,436519.0
2017-07-25 12:10:00,68.3,68.37,68.24,68.25,270117.0,52.37,52.4237,52.324,52.3317,270117.0
2017-07-25 12:15:00,68.23,68.37,68.22,68.35,179406.0,52.3164,52.4237,52.3087,52.4084,179406.0
2017-07-25 12:20:00,68.36,68.36,68.26,68.28,198806.0,52.416,52.416,52.3394,52.3547,198806.0
2017-07-25 12:25:00,68.27,68.34,68.25,68.26,136590.0,52.347,52.4007,52.3317,52.3394,136590.0
2017-07-25 12:30:00,68.26,68.27,68.18,68.2,139584.0,52.3394,52.347,52.278,52.2934,139584.0
2017-07-25 12:35:00,68.2,68.22,68.16,68.18,105544.0,52.2934,52.3087,52.2627,52.278,105544.0
2017-07-25 12:40:00,68.18,68.21,68.11,68.11,181403.0,52.278,52.301,52.2243,52.2243,181403.0
2017-07-25 12:45:00,68.11,68.15,68.1,68.14,96743.0,52.2243,52.255,52.2167,52.2474,96743.0
2017-07-25 12:50:00,68.14,68.17,68.06,68.12,190894.0,52.2474,52.2704,52.186,52.232,190894.0
2017-07-25 12:55:00,68.12,68.18,68.11,68.16,116552.0,52.232,52.278,52.2243,52.2627,116552.0
2017-07-25 13:00:00,68.17,68.17,68.05,68.1,149788.0,52.2704,52.2704,52.1783,52.2167,149788.0
2017-07-25 13:05:00,68.1,68.15,68.1,68.15,109120.0,52.2167,52.255,52.2167,52.255,109120.0
2017-07-25 13:10:00,68.15,68.17,68.08,68.12,122477.0,52.255,52.2704,52.2013,52.232,122477.0
2017-07-25 13:15:00,68.13,68.2,68.12,68.12,141305.0,52.2397,52.2934,52.232,52.232,141305.0
2017-07-25 13:20:00,68.12,68.15,68.08,68.13,103701.0,52.232,52.255,52.2013,52.2397,103701.0
2017-07-25 13:25:00,68.13,68.13,68.05,68.09,98434.0,52.2397,52.2397,52.1783,52.209,98434.0
2017-07-25 13:30:00,68.09,68.11,68.07,68.09,78896.0,52.209,52.2243,52.1937,52.209,78896.0
2017-07-25 13:35:00,68.09,68.16,68.08,68.16,95825.0,52.209,52.2627,52.2013,52.2627,95825.0
2017-07-25 13:40:00,68.16,68.16,68.08,68.1,129152.0,52.2627,52.2627,52.2013,52.2167,129152.0
2017-07-25 13:45:00,68.11,68.11,68.07,68.09,138134.0,52.2243,52.2243,52.1937,52.209,138134.0
2017-07-25 13:50:00,68.09,68.09,68.01,68.01,88326.0,52.209,52.209,52.1477,52.1477,88326.0
2017-07-25 13:55:00,68.01,68.05,68.0,68.05,140539.0,52.1477,52.1783,52.14,52.1783,140539.0
2017-07-25 14:00:00,68.05,68.13,68.04,68.06,145896.0,52.1783,52.2397,52.1707,52.186,145896.0
2017-07-25 14:05:00,68.06,68.08,67.99,68.04,207883.0,52.186,52.2013,52.1323,52.1707,207883.0
2017-07-25 14:10:00,68.04,68.05,67.97,68.0,99146.0,52.1707,52.1783,52.117,52.14,99146.0
2017-07-25 14:15:00,68.0,68.12,68.0,68.12,168934.0,52.14,52.232,52.14,52.232,168934.0
2017-07-25 14:20:00,68.12,68.18,68.1,68.17,138122.0,52.232,52.278,52.2167,52.2704,138122.0
2017-07-25 14:25:00,68.16,68.18,68.05,68.05,178136.0,52.2627,52.278,52.1783,52.1783,178136.0
2017-07-25 14:30:00,68.06,68.06,67.96,68.04,128121.0,52.186,52.186,52.1093,52.1707,128121.0
2017-07-25 14:35:00,68.05,68.11,68.04,68.1,194950.0,52.1783,52.2243,52.1707,52.2167,194950.0
2017-07-25 14:40:00,68.09,68.12,68.03,68.03,108256.0,52.209,52.232,52.163,52.163,108256.0
2017-07-25 14:45:00,68.03,68.07,68.0,68.03,138536.0,52.163,52.1937,52.14,52.163,138536.0
2017-07-25 14:50:00,68.04,68.09,67.99,67.99,107233.0,52.1707,52.209,52.1323,52.1323,107233.0
2017-07-25 14:55:00,67.99,68.07,67.98,68.07,131551.0,52.1323,52.1937,52.1247,52.1937,131551.0
2017-07-25 15:00:00,68.07,68.17,68.05,68.14,332822.0,52.1937,52.2704,52.1783,52.2474,332822.0
2017-07-25 15:05:00,68.14,68.15,68.05,68.1,246823.0,52.2474,52.255,52.1783,52.2167,246823.0
2017-07-25 15:10:00,68.11,68.18,68.09,68.17,301244.0,52.2243,52.278,52.209,52.2704,301244.0
2017-07-25 15:15:00,68.17,68.18,68.1,68.17,215013.0,52.2704,52.278,52.2167,52.2704,215013.0
2017-07-25 15:20:00,68.17,68.21,68.1,68.1,343436.0,52.2704,52.301,52.2167,52.2167,343436.0
2017-07-25 15:25:00,68.11,68.12,68.06,68.08,214327.0,52.2243,52.232,52.186,52.2013,214327.0
2017-07-25 15:30:00,68.08,68.13,68.05,68.06,229379.0,52.2013,52.2397,52.1783,52.186,229379.0
2017-07-25 15:35:00,68.06,68.13,68.05,68.09,226578.0,52.186,52.2397,52.1783,52.209,226578.0
2017-07-25 15:40:00,68.1,68.12,68.08,68.11,302192.0,52.2167,52.232,52.2013,52.2243,302192.0
2017-07-25 15:45:00,68.11,68.14,68.05,68.09,474006.0,52.2243,52.2474,52.1783,52.209,474006.0
2017-07-25 15:50:00,68.09,68.1,68.02,68.03,590587.0,52.209,52.2167,52.1553,52.163,590587.0
2017-07-25 15:55:00,68.03,68.04,68.0,68.03,1001589.0,52.163,52.1707,52.14,52.163,1001589.0
2017-07-26 09:30:00,68.49,68.73,68.25,68.72,1053910.0,52.5157,52.6997,52.3317,52.6921,1053910.0
2017-07-26 09:35:00,68.71,68.84,68.53,68.81,635745.0,52.6844,52.7841,52.5464,52.7611,635745.0
2017-07-26 09:40:00,68.81,68.83,68.66,68.74,391958.0,52.7611,52.7764,52.6461,52.7074,391958.0
2017-07-26 09:45:00,68.75,68.77,68.48,68.48,425669.0,52.7151,52.7304,52.5081,52.5081,425669.0
2017-07-26 09:50:00,68.49,68.66,68.49,68.6,311351.0,52.5157,52.6461,52.5157,52.6001,311351.0
2017-07-26 09:55:00,68.6,68.61,68.48,68.5,246390.0,52.6001,52.6077,52.5081,52.5234,246390.0
2017-07-26 10:00:00,68.49,68.58,68.47,68.55,164925.0,52.5157,52.5847,52.5004,52.5617,164925.0
2017-07-26 10:05:00,68.54,68.58,68.5,68.54,184075.0,52.5541,52.5847,52.5234,52.5541,184075.0
2017-07-26 10:10:00,68.53,68.65,68.52,68.62,407525.0,52.5464,52.6384,52.5387,52.6154,407525.0
2017-07-26 10:15:00,68.61,68.62,68.57,68.61,303477.0,52.6077,52.6154,52.5771,52.6077,303477.0
2017-07-26 10:20:00,68.61,68.61,68.49,68.51,208549.0,52.6077,52.6077,52.5157,52.5311,208549.0
2017-07-26 10:25:00,68.51,68.52,68.43,68.51,200530.0,52.5311,52.5387,52.4697,52.5311,200530.0
2017-07-26 10:30:00,68.5,68.6,68.49,68.53,413639.0,52.5234,52.6001,52.5157,52.5464,413639.0
2017-07-26 10:35:00,68.53,68.61,68.52,68.57,311917.0,52.5464,52.6077,52.5387,52.5771,311917.0
2017-07-26 10:40:00,68.58,68.59,68.48,68.51,417811.0,52.5847,52.5924,52.5081,52.5311,417811.0
2017-07-26 10:45:00,68.5,68.51,68.41,68.41,232876.0,52.5234,52.5311,52.4544,52.4544,232876.0
2017-07-26 10:50:00,68.41,68.46,68.38,68.41,210735.0,52.4544,52.4927,52.4314,52.4544,210735.0
2017-07-26 10:55:00,68.39,68.53,68.39,68.49,159911.0,52.439,52.5464,52.439,52.5157,159911.0
2017-07-26 11:00:00,68.48,68.49,68.39,68.46,121673.0,52.5081,52.5157,52.439,52.4927,121673.0
2017-07-26 11:05:00,68.45,68.5,68.39,68.41,170176.0,52.485,52.5234,52.439,52.4544,170176.0
2017-07-26 11:10:00,68.41,68.5,68.39,68.48,155615.0,52.4544,52.5234,52.439,52.5081,155615.0
2017-07-26 11:15:00,68.48,68.51,68.46,68.49,104121.0,52.5081,52.5311,52.4927,52.5157,104121.0
2017-07-26 11:20:00,68.48,68.53,68.42,68.46,218178.0,52.5081,52.5464,52.462,52.4927,218178.0
2017-07-26 11:25:00,68.46,68.46,68.39,68.41,138784.0,52.4927,52.4927,52.439,52.4544,138784.0
2017-07-26 11:30:00,68.41,68.47,68.38,68.47,132185.0,52.4544,52.5004,52.4314,52.5004,132185.0
2017-07-26 11:35:00,68.47,68.48,68.41,68.44,104089.0,52.5004,52.5081,52.4544,52.4774,104089.0
2017-07-26 11:40:00,68.44,68.48,68.39,68.46,122327.0,52.4774,52.5081,52.439,52.4927,122327.0
2017-07-26 11:45:00,68.46,68.5,68.44,68.46,129063.0,52.4927,52.5234,52.4774,52.4927,129063.0
2017-07-26 11:50:00,68.47,68.48,68.38,68.39,157451.0,52.5004,52.5081,52.4314,52.439,157451.0
2017-07-26 11:55:00,68.39,68.46,68.38,68.45,129374.0,52.439,52.4927,52.4314,52.485,129374.0
2017-07-26 12:00:00,68.44,68.44,68.36,68.38,327891.0,52.4774,52.4774,52.416,52.4314,327891.0
2017-07-26 12:05:00,68.37,68.5,68.37,68.5,106002.0,52.4237,52.5234,52.4237,52.5234,106002.0
2017-07-26 12:10:00,68.51,68.56,68.5,68.54,117246.0,52.5311,52.5694,52.5234,52.5541,117246.0
2017-07-26 12:15:00,68.54,68.55,68.49,68.5,101330.0,52.5541,52.5617,52.5157,52.5234,101330.0
2017-07-26 12:20:00,68.5,68.51,68.45,68.46,114457.0,52.5234,52.5311,52.485,52.4927,114457.0
2017-07-26 12:25:00,68.47,68.51,68.44,68.46,102567.0,52.5004,52.5311,52.4774,52.4927,102567.0
2017-07-26 12:30:00,68.47,68.47,68.4,68.42,100508.0,52.5004,52.5004,52.4467,52.462,100508.0
2017-07-26 12:35:00,68.42,68.45,68.41,68.43,169454.0,52.462,52.485,52.4544,52.4697,169454.0
2017-07-26 12:40:00,68.43,68.46,68.42,68.44,124050.0,52.4697,52.4927,52.462,52.4774,124050.0
2017-07-26 12:45:00,68.43,68.45,68.4,68.4,116065.0,52.4697,52.485,52.4467,52.4467,116065.0
2017-07-26 12:50:00,68.4,68.4,68.3,68.32,278505.0,52.4467,52.4467,52.37,52.3854,278505.0
2017-07-26 12:55:00,68.32,68.38,68.32,68.33,91338.0,52.3854,52.4314,52.3854,52.393,91338.0
2017-07-26 13:00:00,68.34,68.37,68.27,68.27,116311.0,52.4007,52.4237,52.347,52.347,116311.0
2017-07-26 13:05:00,68.27,68.28,68.24,68.25,110932.0,52.347,52.3547,52.324,52.3317,110932.0
2017-07-26 13:10:00,68.25,68.33,68.25,68.31,78519.0,52.3317,52.393,52.3317,52.3777,78519.0
2017-07-26 13:15:00,68.31,68.34,68.28,68.28,77093.0,52.3777,52.4007,52.3547,52.3547,77093.0
2017-07-26 13:20:00,68.29,68.35,68.28,68.34,121696.0,52.3624,52.4084,52.3547,52.4007,121696.0
2017-07-26 13:25:00,68.34,68.35,68.22,68.23,252782.0,52.4007,52.4084,52.3087,52.3164,252782.0
2017-07-26 13:30:00,68.23,68.24,68.16,68.2,104180.0,52.3164,52.324,52.2627,52.2934,104180.0
2017-07-26 13:35:00,68.21,68.26,68.2,68.25,99935.0,52.301,52.3394,52.2934,52.3317,99935.0
2017-07-26 13:40:00,68.25,68.27,68.22,68.25,92356.0,52.3317,52.347,52.3087,52.3317,92356.0
2017-07-26 13:45:00,68.24,68.29,68.24,68.28,87014.0,52.324,52.3624,52.324,52.3547,87014.0
2017-07-26 13:50:00,68.28,68.3,68.26,68.29,76951.0,52.3547,52.37,52.3394,52.3624,76951.0
2017-07-26 13:55:00,68.28,68.32,68.25,68.28,163356.0,52.3547,52.3854,52.3317,52.3547,163356.0
2017-07-26 14:00:00,68.28,68.45,68.25,68.36,381582.0,52.3547,52.485,52.3317,52.416,381582.0
2017-07-26 14:05:00,68.35,68.41,68.27,68.33,218581.0,52.4084,52.4544,52.347,52.393,218581.0
2017-07-26 14:10:00,68.32,68.39,68.31,68.32,228401.0,52.3854,52.439,52.3777,52.3854,228401.0
2017-07-26 14:15:00,68.33,68.37,68.26,68.32,181299.0,52.393,52.4237,52.3394,52.3854,181299.0
2017-07-26 14:20:00,68.32,68.36,68.3,68.33,102960.0,52.3854,52.416,52.37,52.393,102960.0
2017-07-26 14:25:00,68.34,68.45,68.33,68.42,161989.0,52.4007,52.485,52.393,52.462,161989.0
2017-07-26 14:30:00,68.42,68.42,68.35,68.39,121785.0,52.462,52.462,52.4084,52.439,121785.0
2017-07-26 14:35:00,68.39,68.41,68.34,68.36,111537.0,52.439,52.4544,52.4007,52.416,111537.0
2017-07-26 14:40:00,68.36,68.36,68.26,68.29,151887.0,52.416,52.416,52.3394,52.3624,151887.0
2017-07-26 14:45:00,68.29,68.31,68.25,68.27,180319.0,52.3624,52.3777,52.3317,52.347,180319.0
2017-07-26 14:50:00,68.27,68.28,68.23,68.23,129920.0,52.347,52.3547,52.3164,52.3164,129920.0
2017-07-26 14:55:00,68.23,68.25,68.19,68.21,168385.0,52.3164,52.3317,52.2857,52.301,168385.0
2017-07-26 15:00:00,68.2,68.22,68.16,68.2,242001.0,52.2934,52.3087,52.2627,52.2934,242001.0
2017-07-26 15:05:00,68.2,68.21,68.15,68.15,150167.0,52.2934,52.301,52.255,52.255,150167.0
2017-07-26 15:10:00,68.15,68.16,68.06,68.07,430558.0,52.255,52.2627,52.186,52.1937,430558.0
2017-07-26 15:15:00,68.06,68.1,68.03,68.07,343273.0,52.186,52.2167,52.163,52.1937,343273.0
2017-07-26 15:20:00,68.08,68.09,68.02,68.04,195935.0,52.2013,52.209,52.1553,52.1707,195935.0
2017-07-26 15:25:00,68.05,68.07,68.01,68.04,180280.0,52.1783,52.1937,52.1477,52.1707,180280.0
2017-07-26 15:30:00,68.03,68.07,68.02,68.05,215065.0,52.163,52.1937,52.1553,52.1783,215065.0
2017-07-26 15:35:00,68.06,68.11,68.05,68.06,293858.0,52.186,52.2243,52.1783,52.186,293858.0
2017-07-26 15:40:00,68.06,68.06,68.02,68.03,271350.0,52.186,52.186,52.1553,52.163,271350.0
2017-07-26 15:45:00,68.03,68.04,67.79,67.79,458810.0,52.163,52.1707,51.979,51.979,458810.0
2017-07-26 15:50:00,67.79,67.95,67.79,67.95,305250.0,51.979,52.1017,51.979,52.1017,305250.0
2017-07-26 15:55:00,67.95,67.99,67.91,67.99,458570.0,52.1017,52.1323,52.071,52.1323,458570.0
2017-07-27 09:30:00,68.0,68.22,67.96,68.05,691800.0,52.14,52.3087,52.1093,52.1783,691800.0
2017-07-27 09:35:00,68.05,68.24,67.92,68.19,520382.0,52.1783,52.324,52.0787,52.2857,520382.0
2017-07-27 09:40:00,68.19,68.36,68.05,68.32,321469.0,52.2857,52.416,52.1783,52.3854,321469.0
2017-07-27 09:45:00,68.31,68.31,68.17,68.27,267708.0,52.3777,52.3777,52.2704,52.347,267708.0
2017-07-27 09:50:00,68.28,68.31,68.18,68.24,257826.0,52.3547,52.3777,52.278,52.324,257826.0
2017-07-27 09:55:00,68.24,68.43,68.22,68.35,414306.0,52.324,52.4697,52.3087,52.4084,414306.0
2017-07-27 10:00:00,68.36,68.41,68.28,68.39,299699.0,52.416,52.4544,52.3547,52.439,299699.0
2017-07-27 10:05:00,68.39,68.39,68.29,68.29,256957.0,52.439,52.439,52.3624,52.3624,256957.0
2017-07-27 10:10:00,68.3,68.39,68.28,68.37,474049.0,52.37,52.439,52.3547,52.4237,474049.0
2017-07-27 10:15:00,68.36,68.39,68.28,68.38,341872.0,52.416,52.439,52.3547,52.4314,341872.0
2017-07-27 10:20:00,68.38,68.4,68.35,68.38,262042.0,52.4314,52.4467,52.4084,52.4314,262042.0
2017-07-27 10:25:00,68.37,68.49,68.37,68.45,375527.0,52.4237,52.5157,52.4237,52.485,375527.0
2017-07-27 10:30:00,68.45,68.5,68.31,68.33,199570.0,52.485,52.5234,52.3777,52.393,199570.0
2017-07-27 10:35:00,68.33,68.44,68.32,68.36,313504.0,52.393,52.4774,52.3854,52.416,313504.0
2017-07-27 10:40:00,68.35,68.42,68.33,68.39,179534.0,52.4084,52.462,52.393,52.439,179534.0
2017-07-27 10:45:00,68.39,68.5,68.38,68.5,336093.0,52.439,52.5234,52.4314,52.5234,336093.0
2017-07-27 10:50:00,68.5,68.5,68.4,68.43,378681.0,52.5234,52.5234,52.4467,52.4697,378681.0
2017-07-27 10:55:00,68.43,68.5,68.4,68.49,174941.0,52.4697,52.5234,52.4467,52.5157,174941.0
2017-07-27 11:00:00,68.49,68.53,68.44,68.45,292461.0,52.5157,52.5464,52.4774,52.485,292461.0
2017-07-27 11:05:00,68.45,68.47,68.31,68.32,189897.0,52.485,52.5004,52.3777,52.3854,189897.0
2017-07-27 11:10:00,68.32,68.33,68.25,68.26,277711.0,52.3854,52.393,52.3317,52.3394,277711.0
2017-07-27 11:15:00,68.26,68.27,68.18,68.19,336148.0,52.3394,52.347,52.278,52.2857,336148.0
2017-07-27 11:20:00,68.19,68.27,68.12,68.24,272823.0,52.2857,52.347,52.232,52.324,272823.0
2017-07-27 11:25:00,68.24,68.31,68.16,68.19,322753.0,52.324,52.3777,52.2627,52.2857,322753.0
2017-07-27 11:30:00,68.2,68.31,68.2,68.28,214675.0,52.2934,52.3777,52.2934,52.3547,214675.0
2017-07-27 11:35:00,68.27,68.33,68.23,68.32,104060.0,52.347,52.393,52.3164,52.3854,104060.0
2017-07-27 11:40:00,68.32,68.38,68.29,68.37,182539.0,52.3854,52.4314,52.3624,52.4237,182539.0
2017-07-27 11:45:00,68.37,68.45,68.36,68.4,151107.0,52.4237,52.485,52.416,52.4467,151107.0
2017-07-27 11:50:00,68.4,68.5,68.39,68.49,145648.0,52.4467,52.5234,52.439,52.5157,145648.0
2017-07-27 11:55:00,68.49,68.51,68.44,68.46,128971.0,52.5157,52.5311,52.4774,52.4927,128971.0
2017-07-27 12:00:00,68.45,68.59,68.45,68.55,234853.0,52.485,52.5924,52.485,52.5617,234853.0
2017-07-27 12:05:00,68.55,68.55,68.51,68.55,146516.0,52.5617,52.5617,52.5311,52.5617,146516.0
2017-07-27 12:10:00,68.53,68.63,68.53,68.63,253456.0,52.5464,52.6231,52.5464,52.6231,253456.0
2017-07-27 12:15:00,68.63,68.72,68.62,68.68,406506.0,52.6231,52.6921,52.6154,52.6614,406506.0
2017-07-27 12:20:00,68.67,68.68,68.59,68.59,205255.0,52.6537,52.6614,52.5924,52.5924,205255.0
2017-07-27 12:25:00,68.59,68.62,68.55,68.58,214102.0,52.5924,52.6154,52.5617,52.5847,214102.0
2017-07-27 12:30:00,68.57,68.59,68.48,68.48,172898.0,52.5771,52.5924,52.5081,52.5081,172898.0
2017-07-27 12:35:00,68.49,68.52,68.44,68.45,151667.0,52.5157,52.5387,52.4774,52.485,151667.0
2017-07-27 12:40:00,68.45,68.46,68.38,68.43,223210.0,52.485,52.4927,52.4314,52.4697,223210.0
2017-07-27 12:45:00,68.43,68.51,68.43,68.5,159687.0,52.4697,52.5311,52.4697,52.5234,159687.0
2017-07-27 12:50:00,68.5,68.53,68.44,68.46,108269.0,52.5234,52.5464,52.4774,52.4927,108269.0
2017-07-27 12:55:00,68.46,68.5,68.28,68.35,278056.0,52.4927,52.5234,52.3547,52.4084,278056.0
2017-07-27 13:00:00,68.34,68.38,68.26,68.37,168664.0,52.4007,52.4314,52.3394,52.4237,168664.0
2017-07-27 13:05:00,68.36,68.47,68.35,68.4,112254.0,52.416,52.5004,52.4084,52.4467,112254.0
2017-07-27 13:10:00,68.4,68.45,68.36,68.39,91305.0,52.4467,52.485,52.416,52.439,91305.0
2017-07-27 13:15:00,68.38,68.39,68.22,68.25,150913.0,52.4314,52.439,52.3087,52.3317,150913.0
2017-07-27 13:20:00,68.26,68.26,68.14,68.15,258007.0,52.3394,52.3394,52.2474,52.255,258007.0
2017-07-27 13:25:00,68.14,68.14,67.98,68.05,362567.0,52.2474,52.2474,52.1247,52.1783,362567.0
2017-07-27 13:30:00,68.04,68.06,67.9,67.9,383995.0,52.1707,52.186,52.0633,52.0633,383995.0
2017-07-27 13:35:00,67.91,67.97,67.76,67.79,446441.0,52.071,52.117,51.956,51.979,446441.0
2017-07-27 13:40:00,67.79,67.96,67.68,67.94,340146.0,51.979,52.1093,51.8946,52.094,340146.0
2017-07-27 13:45:00,67.94,68.02,67.92,68.0,269616.0,52.094,52.1553,52.0787,52.14,269616.0
2017-07-27 13:50:00,68.01,68.03,67.86,67.95,134512.0,52.1477,52.163,52.0327,52.1017,134512.0
2017-07-27 13:55:00,67.96,67.97,67.81,67.85,146735.0,52.1093,52.117,51.9943,52.025,146735.0
2017-07-27 14:00:00,67.86,67.95,67.84,67.92,211505.0,52.0327,52.1017,52.0173,52.0787,211505.0
2017-07-27 14:05:00,67.92,68.01,67.9,67.99,147018.0,52.0787,52.1477,52.0633,52.1323,147018.0
2017-07-27 14:10:00,68.0,68.06,67.92,67.92,252869.0,52.14,52.186,52.0787,52.0787,252869.0
2017-07-27 14:15:00,67.92,67.95,67.86,67.92,131476.0,52.0787,52.1017,52.0327,52.0787,131476.0
2017-07-27 14:20:00,67.92,67.95,67.89,67.91,101002.0,52.0787,52.1017,52.0557,52.071,101002.0
2017-07-27 14:25:00,67.91,67.94,67.69,67.69,219360.0,52.071,52.094,51.9023,51.9023,219360.0
2017-07-27 14:30:00,67.69,67.71,67.55,67.55,248365.0,51.9023,51.9176,51.795,51.795,248365.0
2017-07-27 14:35:00,67.55,67.66,67.49,67.59,281221.0,51.795,51.8793,51.749,51.8256,281221.0
2017-07-27 14:40:00,67.6,67.6,67.51,67.55,262521.0,51.8333,51.8333,51.7643,51.795,262521.0
2017-07-27 14:45:00,67.56,67.56,67.45,67.48,230255.0,51.8026,51.8026,51.7183,51.7413,230255.0
2017-07-27 14:50:00,67.47,67.53,67.46,67.5,254868.0,51.7336,51.7796,51.726,51.7566,254868.0
2017-07-27 14:55:00,67.49,67.6,67.48,67.59,197416.0,51.749,51.8333,51.7413,51.8256,197416.0
2017-07-27 15:00:00,67.58,67.6,67.47,67.48,144192.0,51.818,51.8333,51.7336,51.7413,144192.0
2017-07-27 15:05:00,67.49,67.55,67.44,67.48,174069.0,51.749,51.795,51.7106,51.7413,174069.0
2017-07-27 15:10:00,67.48,67.48,67.36,67.47,336669.0,51.7413,51.7413,51.6493,51.7336,336669.0
2017-07-27 15:15:00,67.47,67.54,67.46,67.48,174822.0,51.7336,51.7873,51.726,51.7413,174822.0
2017-07-27 15:20:00,67.48,67.64,67.48,67.6,314318.0,51.7413,51.864,51.7413,51.8333,314318.0
2017-07-27 15:25:00,67.6,67.63,67.55,67.58,177185.0,51.8333,51.8563,51.795,51.818,177185.0
2017-07-27 15:30:00,67.58,67.63,67.54,67.63,134371.0,51.818,51.8563,51.7873,51.8563,134371.0
2017-07-27 15:35:00,67.62,67.65,67.57,67.59,282676.0,51.8486,51.8716,51.8103,51.8256,282676.0
2017-07-27 15:40:00,67.59,67.59,67.52,67.59,269026.0,51.8256,51.8256,51.772,51.8256,269026.0
2017-07-27 15:45:00,67.59,67.6,67.54,67.57,224541.0,51.8256,51.8333,51.7873,51.8103,224541.0
2017-07-27 15:50:00,67.58,67.59,67.49,67.52,358202.0,51.818,51.8256,51.749,51.772,358202.0
2017-07-27 15:55:00,67.53,67.61,67.49,67.61,648957.0,51.7796,51.841,51.749,51.841,648957.0
2017-07-28 09:30:00,67.42,67.75,67.39,67.49,315490.0,51.6953,51.9483,51.6723,51.749,315490.0
2017-07-28 09:35:00,67.5,67.52,67.31,67.43,211616.0,51.7566,51.772,51.6109,51.7029,211616.0
2017-07-28 09:40:00,67.44,67.49,67.34,67.39,216428.0,51.7106,51.749,51.6339,51.6723,216428.0
2017-07-28 09:45:00,67.39,67.44,67.22,67.25,176863.0,51.6723,51.7106,51.5419,51.5649,176863.0
2017-07-28 09:50:00,67.25,67.29,67.1,67.11,248035.0,51.5649,51.5956,51.4499,51.4576,248035.0
2017-07-28 09:55:00,67.1,67.26,67.09,67.19,197200.0,51.4499,51.5726,51.4422,51.5189,197200.0
2017-07-28 10:00:00,67.19,67.28,67.18,67.19,230560.0,51.5189,51.5879,51.5113,51.5189,230560.0
2017-07-28 10:05:00,67.19,67.25,67.07,67.08,274945.0,51.5189,51.5649,51.4269,51.4346,274945.0
2017-07-28 10:10:00,67.08,67.13,67.0,67.1,255681.0,51.4346,51.4729,51.3732,51.4499,255681.0
2017-07-28 10:15:00,67.1,67.22,67.09,67.16,178928.0,51.4499,51.5419,51.4422,51.4959,178928.0
2017-07-28 10:20:00,67.15,67.18,67.08,67.18,162844.0,51.4883,51.5113,51.4346,51.5113,162844.0
2017-07-28 10:25:00,67.17,67.28,67.11,67.24,267399.0,51.5036,51.5879,51.4576,51.5573,267399.0
2017-07-28 10:30:00,67.24,67.38,67.23,67.3,146964.0,51.5573,51.6646,51.5496,51.6033,146964.0
2017-07-28 10:35:00,67.31,67.46,67.29,67.42,176502.0,51.6109,51.726,51.5956,51.6953,176502.0
2017-07-28 10:40:00,67.42,67.54,67.36,67.53,331158.0,51.6953,51.7873,51.6493,51.7796,331158.0
2017-07-28 10:45:00,67.53,67.55,67.42,67.49,124034.0,51.7796,51.795,51.6953,51.749,124034.0
2017-07-28 10:50:00,67.49,67.5,67.32,67.36,177317.0,51.749,51.7566,51.6186,51.6493,177317.0
2017-07-28 10:55:00,67.36,67.49,67.36,67.47,134706.0,51.6493,51.749,51.6493,51.7336,134706.0
2017-07-28 11:00:00,67.47,67.52,67.41,67.46,240613.0,51.7336,51.772,51.6876,51.726,240613.0
2017-07-28 11:05:00,67.45,67.51,67.31,67.48,233090.0,51.7183,51.7643,51.6109,51.7413,233090.0
2017-07-28 11:10:00,67.48,67.52,67.4,67.44,154659.0,51.7413,51.772,51.6799,51.7106,154659.0
2017-07-28 11:15:00,67.44,67.53,67.44,67.49,270285.0,51.7106,51.7796,51.7106,51.749,270285.0
2017-07-28 11:20:00,67.48,67.54,67.43,67.52,227365.0,51.7413,51.7873,51.7029,51.772,227365.0
2017-07-28 11:25:00,67.53,67.53,67.31,67.35,139216.0,51.7796,51.7796,51.6109,51.6416,139216.0
2017-07-28 11:30:00,67.34,67.37,67.29,67.37,143183.0,51.6339,51.6569,51.5956,51.6569,143183.0
2017-07-28 11:35:00,67.37,67.45,67.36,67.44,124519.0,51.6569,51.7183,51.6493,51.7106,124519.0
2017-07-28 11:40:00,67.43,67.47,67.38,67.39,81017.0,51.7029,51.7336,51.6646,51.6723,81017.0
2017-07-28 11:45:00,67.39,67.48,67.38,67.47,101565.0,51.6723,51.7413,51.6646,51.7336,101565.0
2017-07-28 11:50:00,67.46,67.52,67.46,67.51,102087.0,51.726,51.772,51.726,51.7643,102087.0
2017-07-28 11:55:00,67.51,67.55,67.47,67.5,129340.0,51.7643,51.795,51.7336,51.7566,129340.0
2017-07-28 12:00:00,67.5,67.55,67.48,67.54,144261.0,51.7566,51.795,51.7413,51.7873,144261.0
2017-07-28 12:05:00,67.55,67.57,67.53,67.56,155550.0,51.795,51.8103,51.7796,51.8026,155550.0
2017-07-28 12:10:00,67.56,67.66,67.56,67.59,158355.0,51.8026,51.8793,51.8026,51.8256,158355.0
2017-07-28 12:15:00,67.58,67.66,67.56,67.62,142589.0,51.818,51.8793,51.8026,51.8486,142589.0
2017-07-28 12:20:00,67.62,67.65,67.56,67.56,135036.0,51.8486,51.8716,51.8026,51.8026,135036.0
2017-07-28 12:25:00,67.56,67.58,67.52,67.57,208430.0,51.8026,51.818,51.772,51.8103,208430.0
2017-07-28 12:30:00,67.57,67.59,67.56,67.59,59994.0,51.8103,51.8256,51.8026,51.8256,59994.0
2017-07-28 12:35:00,67.59,67.65,67.58,67.65,74199.0,51.8256,51.8716,51.818,51.8716,74199.0
2017-07-28 12:40:00,67.65,67.65,67.57,67.57,82903.0,51.8716,51.8716,51.8103,51.8103,82903.0
2017-07-28 12:45:00,67.56,67.57,67.54,67.54,169402.0,51.8026,51.8103,51.7873,51.7873,169402.0
2017-07-28 12:50:00,67.54,67.55,67.5,67.51,85466.0,51.7873,51.795,51.7566,51.7643,85466.0
2017-07-28 12:55:00,67.51,67.56,67.49,67.5,107899.0,51.7643,51.8026,51.749,51.7566,107899.0
2017-07-28 13:00:00,67.5,67.52,67.48,67.51,82383.0,51.7566,51.772,51.7413,51.7643,82383.0
2017-07-28 13:05:00,67.51,67.53,67.47,67.53,43463.0,51.7643,51.7796,51.7336,51.7796,43463.0
2017-07-28 13:10:00,67.53,67.53,67.5,67.5,52565.0,51.7796,51.7796,51.7566,51.7566,52565.0
2017-07-28 13:15:00,67.5,67.54,67.48,67.53,77239.0,51.7566,51.7873,51.7413,51.7796,77239.0
2017-07-28 13:20:00,67.52,67.54,67.47,67.48,72015.0,51.772,51.7873,51.7336,51.7413,72015.0
2017-07-28 13:25:00,67.48,67.51,67.47,67.5,61048.0,51.7413,51.7643,51.7336,51.7566,61048.0
2017-07-28 13:30:00,67.51,67.57,67.5,67.53,80700.0,51.7643,51.8103,51.7566,51.7796,80700.0
2017-07-28 13:35:00,67.53,67.57,67.5,67.57,90813.0,51.7796,51.8103,51.7566,51.8103,90813.0
2017-07-28 13:40:00,67.57,67.61,67.56,67.61,65213.0,51.8103,51.841,51.8026,51.841,65213.0
2017-07-28 13:45:00,67.61,67.63,67.57,67.58,146505.0,51.841,51.8563,51.8103,51.818,146505.0
2017-07-28 13:50:00,67.58,67.64,67.57,67.63,107710.0,51.818,51.864,51.8103,51.8563,107710.0
2017-07-28 13:55:00,67.63,67.64,67.6,67.63,100088.0,51.8563,51.864,51.8333,51.8563,100088.0
2017-07-28 14:00:00,67.63,67.66,67.61,67.65,181061.0,51.8563,51.8793,51.841,51.8716,181061.0
2017-07-28 14:05:00,67.65,67.74,67.65,67.73,159903.0,51.8716,51.9406,51.8716,51.933,159903.0
2017-07-28 14:10:00,67.74,67.77,67.68,67.69,177271.0,51.9406,51.9636,51.8946,51.9023,177271.0
2017-07-28 14:15:00,67.69,67.7,67.62,67.67,157756.0,51.9023,51.91,51.8486,51.887,157756.0
2017-07-28 14:20:00,67.67,67.69,67.64,67.66,108554.0,51.887,51.9023,51.864,51.8793,108554.0
2017-07-28 14:25:00,67.66,67.67,67.61,67.62,156980.0,51.8793,51.887,51.841,51.8486,156980.0
2017-07-28 14:30:00,67.62,67.67,67.6,67.67,127300.0,51.8486,51.887,51.8333,51.887,127300.0
2017-07-28 14:35:00,67.67,67.67,67.63,67.65,86801.0,51.887,51.887,51.8563,51.8716,86801.0
2017-07-28 14:40:00,67.66,67.7,67.64,67.65,96904.0,51.8793,51.91,51.864,51.8716,96904.0
2017-07-28 14:45:00,67.65,67.66,67.6,67.62,76631.0,51.8716,51.8793,51.8333,51.8486,76631.0
2017-07-28 14:50:00,67.62,67.64,67.58,67.59,101794.0,51.8486,51.864,51.818,51.8256,101794.0
2017-07-28 14:55:00,67.58,67.65,67.57,67.61,126091.0,51.818,51.8716,51.8103,51.841,126091.0
2017-07-28 15:00:00,67.6,67.61,67.5,67.51,180495.0,51.8333,51.841,51.7566,51.7643,180495.0
2017-07-28 15:05:00,67.5,67.61,67.5,67.61,110460.0,51.7566,51.841,51.7566,51.841,110460.0
2017-07-28 15:10:00,67.61,67.61,67.51,67.56,106691.0,51.841,51.841,51.7643,51.8026,106691.0
2017-07-28 15:15:00,67.56,67.56,67.5,67.52,109162.0,51.8026,51.8026,51.7566,51.772,109162.0
2017-07-28 15:20:00,67.52,67.56,67.48,67.55,139737.0,51.772,51.8026,51.7413,51.795,139737.0
2017-07-28 15:25:00,67.54,67.54,67.49,67.52,104458.0,51.7873,51.7873,51.749,51.772,104458.0
2017-07-28 15:30:00,67.52,67.56,67.49,67.5,129390.0,51.772,51.8026,51.749,51.7566,129390.0
2017-07-28 15:35:00,67.5,67.52,67.46,67.49,176672.0,51.7566,51.772,51.726,51.749,176672.0
2017-07-28 15:40:00,67.49,67.53,67.48,67.5,314043.0,51.749,51.7796,51.7413,51.7566,314043.0
2017-07-28 15:45:00,67.5,67.51,67.44,67.45,193831.0,51.7566,51.7643,51.7106,51.7183,193831.0
2017-07-28 15:50:00,67.45,67.54,67.44,67.51,311877.0,51.7183,51.7873,51.7106,51.7643,311877.0
2017-07-28 15:55:00,67.51,67.52,67.39,67.44,607250.0,51.7643,51.772,51.6723,51.7106,607250.0
2017-07-31 09:30:00,67.91,67.91,67.76,67.83,449870.0,52.071,52.071,51.956,52.0097,449870.0
2017-07-31 09:35:00,67.84,68.09,67.78,68.08,411287.0,52.0173,52.209,51.9713,52.2013,411287.0
2017-07-31 09:40:00,68.08,68.09,67.92,67.95,274537.0,52.2013,52.209,52.0787,52.1017,274537.0
2017-07-31 09:45:00,67.96,68.06,67.91,67.91,342948.0,52.1093,52.186,52.071,52.071,342948.0
2017-07-31 09:50:00,67.91,68.01,67.91,67.91,287307.0,52.071,52.1477,52.071,52.071,287307.0
2017-07-31 09:55:00,67.92,67.95,67.71,67.78,374638.0,52.0787,52.1017,51.9176,51.9713,374638.0
2017-07-31 10:00:00,67.78,67.78,67.68,67.7,373435.0,51.9713,51.9713,51.8946,51.91,373435.0
2017-07-31 10:05:00,67.7,67.75,67.57,67.67,441244.0,51.91,51.9483,51.8103,51.887,441244.0
2017-07-31 10:10:00,67.68,67.75,67.62,67.72,296184.0,51.8946,51.9483,51.8486,51.9253,296184.0
2017-07-31 10:15:00,67.72,67.74,67.62,67.65,214376.0,51.9253,51.9406,51.8486,51.8716,214376.0
2017-07-31 10:20:00,67.65,67.71,67.6,67.7,221529.0,51.8716,51.9176,51.8333,51.91,221529.0
2017-07-31 10:25:00,67.69,67.73,67.6,67.63,203519.0,51.9023,51.933,51.8333,51.8563,203519.0
2017-07-31 10:30:00,67.61,67.63,67.52,67.59,212029.0,51.841,51.8563,51.772,51.8256,212029.0
2017-07-31 10:35:00,67.58,67.6,67.52,67.59,220212.0,51.818,51.8333,51.772,51.8256,220212.0
2017-07-31 10:40:00,67.59,67.63,67.53,67.54,141098.0,51.8256,51.8563,51.7796,51.7873,141098.0
2017-07-31 10:45:00,67.53,67.63,67.53,67.59,174702.0,51.7796,51.8563,51.7796,51.8256,174702.0
2017-07-31 10:50:00,67.59,67.59,67.54,67.56,179758.0,51.8256,51.8256,51.7873,51.8026,179758.0
2017-07-31 10:55:00,67.56,67.62,67.54,67.61,141416.0,51.8026,51.8486,51.7873,51.841,141416.0
2017-07-31 11:00:00,67.62,67.7,67.61,67.67,172603.0,51.8486,51.91,51.841,51.887,172603.0
2017-07-31 11:05:00,67.67,67.84,67.67,67.76,220589.0,51.887,52.0173,51.887,51.956,220589.0
2017-07-31 11:10:00,67.77,67.8,67.75,67.76,88724.0,51.9636,51.9867,51.9483,51.956,88724.0
2017-07-31 11:15:00,67.77,67.86,67.76,67.81,153810.0,51.9636,52.0327,51.956,51.9943,153810.0
2017-07-31 11:20:00,67.81,67.96,67.81,67.96,193378.0,51.9943,52.1093,51.9943,52.1093,193378.0
2017-07-31 11:25:00,67.96,68.0,67.89,67.9,237259.0,52.1093,52.14,52.0557,52.0633,237259.0
2017-07-31 11:30:00,67.9,67.91,67.82,67.86,122032.0,52.0633,52.071,52.002,52.0327,122032.0
2017-07-31 11:35:00,67.86,67.97,67.86,67.94,134479.0,52.0327,52.117,52.0327,52.094,134479.0
2017-07-31 11:40:00,67.94,67.98,67.92,67.95,177665.0,52.094,52.1247,52.0787,52.1017,177665.0
2017-07-31 11:45:00,67.95,68.0,67.92,67.98,199158.0,52.1017,52.14,52.0787,52.1247,199158.0
2017-07-31 11:50:00,67.98,67.98,67.88,67.89,193570.0,52.1247,52.1247,52.048,52.0557,193570.0
2017-07-31 11:55:00,67.89,67.93,67.88,67.91,148849.0,52.0557,52.0863,52.048,52.071,148849.0
2017-07-31 12:00:00,67.9,67.95,67.88,67.92,170623.0,52.0633,52.1017,52.048,52.0787,170623.0
2017-07-31 12:05:00,67.93,67.97,67.9,67.97,107184.0,52.0863,52.117,52.0633,52.117,107184.0
2017-07-31 12:10:00,67.97,68.01,67.95,68.0,184063.0,52.117,52.1477,52.1017,52.14,184063.0
2017-07-31 12:15:00,67.99,68.06,67.99,68.05,265095.0,52.1323,52.186,52.1323,52.1783,265095.0
2017-07-31 12:20:00,68.05,68.09,68.03,68.08,76334.0,52.1783,52.209,52.163,52.2013,76334.0
2017-07-31 12:25:00,68.09,68.1,68.06,68.08,246563.0,52.209,52.2167,52.186,52.2013,246563.0
2017-07-31 12:30:00,68.07,68.14,68.06,68.07,244483.0,52.1937,52.2474,52.186,52.1937,244483.0
2017-07-31 12:35:00,68.08,68.15,68.03,68.15,449998.0,52.2013,52.255,52.163,52.255,449998.0
2017-07-31 12:40:00,68.15,68.19,68.14,68.19,300455.0,52.255,52.2857,52.2474,52.2857,300455.0
2017-07-31 12:45:00,68.19,68.23,68.17,68.22,214143.0,52.2857,52.3164,52.2704,52.3087,214143.0
2017-07-31 12:50:00,68.23,68.26,68.17,68.21,239002.0,52.3164,52.3394,52.2704,52.301,239002.0
2017-07-31 12:55:00,68.2,68.29,68.2,68.29,163116.0,52.2934,52.3624,52.2934,52.3624,163116.0
2017-07-31 13:00:00,68.29,68.32,68.28,68.29,373386.0,52.3624,52.3854,52.3547,52.3624,373386.0
2017-07-31 13:05:00,68.29,68.35,68.28,68.32,173517.0,52.3624,52.4084,52.3547,52.3854,173517.0
2017-07-31 13:10:00,68.32,68.39,68.31,68.39,259548.0,52.3854,52.439,52.3777,52.439,259548.0
2017-07-31 13:15:00,68.39,68.48,68.38,68.47,204477.0,52.439,52.5081,52.4314,52.5004,204477.0
2017-07-31 13:20:00,68.47,68.65,68.46,68.63,416487.0,52.5004,52.6384,52.4927,52.6231,416487.0
2017-07-31 13:25:00,68.64,68.65,68.5,68.57,407450.0,52.6307,52.6384,52.5234,52.5771,407450.0
2017-07-31 13:30:00,68.56,68.56,68.47,68.52,204668.0,52.5694,52.5694,52.5004,52.5387,204668.0
2017-07-31 13:35:00,68.52,68.52,68.45,68.52,307781.0,52.5387,52.5387,52.485,52.5387,307781.0
2017-07-31 13:40:00,68.52,68.53,68.49,68.51,216829.0,52.5387,52.5464,52.5157,52.5311,216829.0
2017-07-31 13:45:00,68.51,68.51,68.38,68.42,279224.0,52.5311,52.5311,52.4314,52.462,279224.0
2017-07-31 13:50:00,68.42,68.46,68.38,68.4,131037.0,52.462,52.4927,52.4314,52.4467,131037.0
2017-07-31 13:55:00,68.4,68.42,68.38,68.42,161824.0,52.4467,52.462,52.4314,52.462,161824.0
2017-07-31 14:00:00,68.41,68.5,68.41,68.49,219968.0,52.4544,52.5234,52.4544,52.5157,219968.0
2017-07-31 14:05:00,68.49,68.51,68.47,68.51,188025.0,52.5157,52.5311,52.5004,52.5311,188025.0
2017-07-31 14:10:00,68.51,68.53,68.5,68.5,87689.0,52.5311,52.5464,52.5234,52.5234,87689.0
2017-07-31 14:15:00,68.5,68.51,68.41,68.45,154216.0,52.5234,52.5311,52.4544,52.485,154216.0
2017-07-31 14:20:00,68.44,68.55,68.44,68.54,152976.0,52.4774,52.5617,52.4774,52.5541,152976.0
2017-07-31 14:25:00,68.55,68.55,68.52,68.55,131540.0,52.5617,52.5617,52.5387,52.5617,131540.0
2017-07-31 14:30:00,68.55,68.55,68.46,68.47,187410.0,52.5617,52.5617,52.4927,52.5004,187410.0
2017-07-31 14:35:00,68.47,68.47,68.41,68.47,289209.0,52.5004,52.5004,52.4544,52.5004,289209.0
2017-07-31 14:40:00,68.47,68.48,68.39,68.42,205130.0,52.5004,52.5081,52.439,52.462,205130.0
2017-07-31 14:45:00,68.43,68.46,68.42,68.44,132271.0,52.4697,52.4927,52.462,52.4774,132271.0
2017-07-31 14:50:00,68.44,68.45,68.39,68.4,189314.0,52.4774,52.485,52.439,52.4467,189314.0
2017-07-31 14:55:00,68.4,68.41,68.34,68.34,207894.0,52.4467,52.4544,52.4007,52.4007,207894.0
2017-07-31 15:00:00,68.34,68.35,68.29,68.34,211763.0,52.4007,52.4084,52.3624,52.4007,211763.0
2017-07-31 15:05:00,68.33,68.37,68.25,68.32,259210.0,52.393,52.4237,52.3317,52.3854,259210.0
2017-07-31 15:10:00,68.31,68.43,68.31,68.43,136327.0,52.3777,52.4697,52.3777,52.4697,136327.0
2017-07-31 15:15:00,68.43,68.52,68.42,68.51,144065.0,52.4697,52.5387,52.462,52.5311,144065.0
2017-07-31 15:20:00,68.51,68.64,68.5,68.63,256702.0,52.5311,52.6307,52.5234,52.6231,256702.0
2017-07-31 15:25:00,68.63,68.63,68.5,68.52,242171.0,52.6231,52.6231,52.5234,52.5387,242171.0
2017-07-31 15:30:00,68.52,68.56,68.51,68.52,344464.0,52.5387,52.5694,52.5311,52.5387,344464.0
2017-07-31 15:35:00,68.53,68.62,68.52,68.55,409116.0,52.5464,52.6154,52.5387,52.5617,409116.0
2017-07-31 15:40:00,68.55,68.6,68.49,68.58,442641.0,52.5617,52.6001,52.5157,52.5847,442641.0
2017-07-31 15:45:00,68.57,68.61,68.54,68.61,515030.0,52.5771,52.6077,52.5541,52.6077,515030.0
2017-07-31 15:50:00,68.61,68.63,68.55,68.56,588498.0,52.6077,52.6231,52.5617,52.5694,588498.0
2017-07-31 15:55:00,68.55,68.56,68.42,68.46,1210611.0,52.5617,52.5694,52.462,52.4927,1210611.0
2017-08-01 09:30:00,69.09,69.15,68.95,69.07,980094.0,52.9758,53.0218,52.8684,52.9604,980094.0
2017-08-01 09:35:00,69.08,69.14,68.94,69.0,742566.0,52.9681,53.0141,52.8608,52.9068,742566.0
2017-08-01 09:40:00,68.99,69.07,68.91,69.07,612033.0,52.8991,52.9604,52.8378,52.9604,612033.0
2017-08-01 09:45:00,69.08,69.29,69.07,69.22,756537.0,52.9681,53.1291,52.9604,53.0755,756537.0
2017-08-01 09:50:00,69.2,69.29,69.16,69.22,536497.0,53.0601,53.1291,53.0295,53.0755,536497.0
2017-08-01 09:55:00,69.22,69.25,69.05,69.1,445078.0,53.0755,53.0985,52.9451,52.9834,445078.0
2017-08-01 10:00:00,69.11,69.18,69.05,69.1,355741.0,52.9911,53.0448,52.9451,52.9834,355741.0
2017-08-01 10:05:00,69.09,69.1,68.95,69.0,592087.0,52.9758,52.9834,52.8684,52.9068,592087.0
2017-08-01 10:10:00,68.99,69.08,68.95,69.01,287666.0,52.8991,52.9681,52.8684,52.9144,287666.0
2017-08-01 10:15:00,69.0,69.01,68.94,68.97,438034.0,52.9068,52.9144,52.8608,52.8838,438034.0
2017-08-01 10:20:00,68.97,69.02,68.85,68.86,389189.0,52.8838,52.9221,52.7918,52.7994,389189.0
2017-08-01 10:25:00,68.86,68.91,68.84,68.88,202386.0,52.7994,52.8378,52.7841,52.8148,202386.0
2017-08-01 10:30:00,68.89,69.03,68.88,69.01,241344.0,52.8224,52.9298,52.8148,52.9144,241344.0
2017-08-01 10:35:00,69.01,69.08,68.98,68.98,156969.0,52.9144,52.9681,52.8914,52.8914,156969.0
2017-08-01 10:40:00,68.99,68.99,68.88,68.91,253043.0,52.8991,52.8991,52.8148,52.8378,253043.0
2017-08-01 10:45:00,68.9,69.08,68.89,69.01,380684.0,52.8301,52.9681,52.8224,52.9144,380684.0
2017-08-01 10:50:00,69.01,69.08,68.95,69.06,299006.0,52.9144,52.9681,52.8684,52.9528,299006.0
2017-08-01 10:55:00,69.06,69.09,69.02,69.05,161918.0,52.9528,52.9758,52.9221,52.9451,161918.0
2017-08-01 11:00:00,69.05,69.16,69.04,69.1,238475.0,52.9451,53.0295,52.9374,52.9834,238475.0
2017-08-01 11:05:00,69.1,69.11,69.0,69.02,176432.0,52.9834,52.9911,52.9068,52.9221,176432.0
2017-08-01 11:10:00,69.02,69.03,68.92,68.92,309034.0,52.9221,52.9298,52.8454,52.8454,309034.0
2017-08-01 11:15:00,68.93,68.96,68.82,68.82,194157.0,52.8531,52.8761,52.7688,52.7688,194157.0
2017-08-01 11:20:00,68.82,68.83,68.77,68.8,207437.0,52.7688,52.7764,52.7304,52.7534,207437.0
2017-08-01 11:25:00,68.8,68.85,68.75,68.8,150542.0,52.7534,52.7918,52.7151,52.7534,150542.0
2017-08-01 11:30:00,68.8,68.92,68.79,68.92,120428.0,52.7534,52.8454,52.7457,52.8454,120428.0
2017-08-01 11:35:00,68.92,69.06,68.92,69.04,167648.0,52.8454,52.9528,52.8454,52.9374,167648.0
2017-08-01 11:40:00,69.04,69.19,69.01,69.19,207773.0,52.9374,53.0525,52.9144,53.0525,207773.0
2017-08-01 11:45:00,69.19,69.24,68.97,69.22,456992.0,53.0525,53.0908,52.8838,53.0755,456992.0
2017-08-01 11:50:00,69.22,69.24,69.13,69.15,141122.0,53.0755,53.0908,53.0064,53.0218,141122.0
2017-08-01 11:55:00,69.14,69.22,69.14,69.19,123613.0,53.0141,53.0755,53.0141,53.0525,123613.0
2017-08-01 12:00:00,69.19,69.2,69.13,69.17,99504.0,53.0525,53.0601,53.0064,53.0371,99504.0
2017-08-01 12:05:00,69.17,69.22,69.17,69.2,129837.0,53.0371,53.0755,53.0371,53.0601,129837.0
2017-08-01 12:10:00,69.19,69.26,69.17,69.25,186488.0,53.0525,53.1061,53.0371,53.0985,186488.0
2017-08-01 12:15:00,69.25,69.29,69.22,69.23,155602.0,53.0985,53.1291,53.0755,53.0831,155602.0
2017-08-01 12:20:00,69.24,69.24,69.22,69.22,43349.0,53.0908,53.0908,53.0755,53.0755,43349.0
2017-08-01 12:25:00,69.23,69.25,69.2,69.23,186184.0,53.0831,53.0985,53.0601,53.0831,186184.0
2017-08-01 12:30:00,69.23,69.26,69.21,69.26,119875.0,53.0831,53.1061,53.0678,53.1061,119875.0
2017-08-01 12:35:00,69.25,69.27,69.23,69.25,114235.0,53.0985,53.1138,53.0831,53.0985,114235.0
2017-08-01 12:40:00,69.25,69.29,69.24,69.28,131612.0,53.0985,53.1291,53.0908,53.1215,131612.0
2017-08-01 12:45:00,69.28,69.3,69.27,69.28,217917.0,53.1215,53.1368,53.1138,53.1215,217917.0
2017-08-01 12:50:00,69.28,69.29,69.27,69.28,86880.0,53.1215,53.1291,53.1138,53.1215,86880.0
2017-08-01 12:55:00,69.28,69.35,69.28,69.34,222730.0,53.1215,53.1751,53.1215,53.1675,222730.0
2017-08-01 13:00:00,69.34,69.39,69.32,69.38,175013.0,53.1675,53.2058,53.1521,53.1981,175013.0
2017-08-01 13:05:00,69.38,69.4,69.35,69.39,132584.0,53.1981,53.2135,53.1751,53.2058,132584.0
2017-08-01 13:10:00,69.39,69.4,69.31,69.32,107680.0,53.2058,53.2135,53.1445,53.1521,107680.0
2017-08-01 13:15:00,69.31,69.38,69.31,69.38,121093.0,53.1445,53.1981,53.1445,53.1981,121093.0
2017-08-01 13:20:00,69.38,69.4,69.36,69.38,125494.0,53.1981,53.2135,53.1828,53.1981,125494.0
2017-08-01 13:25:00,69.38,69.41,69.36,69.39,128909.0,53.1981,53.2211,53.1828,53.2058,128909.0
2017-08-01 13:30:00,69.39,69.39,69.3,69.34,112485.0,53.2058,53.2058,53.1368,53.1675,112485.0
2017-08-01 13:35:00,69.33,69.37,69.32,69.35,89766.0,53.1598,53.1905,53.1521,53.1751,89766.0
2017-08-01 13:40:00,69.34,69.41,69.32,69.4,228464.0,53.1675,53.2211,53.1521,53.2135,228464.0
2017-08-01 13:45:00,69.4,69.43,69.38,69.42,158241.0,53.2135,53.2365,53.1981,53.2288,158241.0
2017-08-01 13:50:00,69.43,69.45,69.4,69.42,135550.0,53.2365,53.2518,53.2135,53.2288,135550.0
2017-08-01 13:55:00,69.42,69.45,69.4,69.42,129405.0,53.2288,53.2518,53.2135,53.2288,129405.0
2017-08-01 14:00:00,69.42,69.47,69.4,69.47,150440.0,53.2288,53.2671,53.2135,53.2671,150440.0
2017-08-01 14:05:00,69.47,69.47,69.44,69.46,160048.0,53.2671,53.2671,53.2441,53.2595,160048.0
2017-08-01 14:10:00,69.46,69.48,69.44,69.47,135673.0,53.2595,53.2748,53.2441,53.2671,135673.0
2017-08-01 14:15:00,69.48,69.48,69.43,69.45,138662.0,53.2748,53.2748,53.2365,53.2518,138662.0
2017-08-01 14:20:00,69.45,69.48,69.44,69.48,114883.0,53.2518,53.2748,53.2441,53.2748,114883.0
2017-08-01 14:25:00,69.48,69.48,69.43,69.47,132172.0,53.2748,53.2748,53.2365,53.2671,132172.0
2017-08-01 14:30:00,69.47,69.47,69.42,69.45,304480.0,53.2671,53.2671,53.2288,53.2518,304480.0
2017-08-01 14:35:00,69.44,69.49,69.44,69.47,203913.0,53.2441,53.2825,53.2441,53.2671,203913.0
2017-08-01 14:40:00,69.47,69.49,69.44,69.47,155262.0,53.2671,53.2825,53.2441,53.2671,155262.0
2017-08-01 14:45:00,69.47,69.5,69.41,69.43,196448.0,53.2671,53.2902,53.2211,53.2365,196448.0
2017-08-01 14:50:00,69.42,69.47,69.39,69.43,207489.0,53.2288,53.2671,53.2058,53.2365,207489.0
2017-08-01 14:55:00,69.43,69.45,69.38,69.44,102816.0,53.2365,53.2518,53.1981,53.2441,102816.0
2017-08-01 15:00:00,69.44,69.44,69.34,69.35,212748.0,53.2441,53.2441,53.1675,53.1751,212748.0
2017-08-01 15:05:00,69.34,69.34,69.28,69.3,170908.0,53.1675,53.1675,53.1215,53.1368,170908.0
2017-08-01 15:10:00,69.3,69.36,69.29,69.36,118565.0,53.1368,53.1828,53.1291,53.1828,118565.0
2017-08-01 15:15:00,69.36,69.37,69.3,69.32,151911.0,53.1828,53.1905,53.1368,53.1521,151911.0
2017-08-01 15:20:00,69.33,69.39,69.3,69.31,206133.0,53.1598,53.2058,53.1368,53.1445,206133.0
2017-08-01 15:25:00,69.32,69.36,69.31,69.35,172347.0,53.1521,53.1828,53.1445,53.1751,172347.0
2017-08-01 15:30:00,69.34,69.36,69.32,69.32,174834.0,53.1675,53.1828,53.1521,53.1521,174834.0
2017-08-01 15:35:00,69.33,69.37,69.31,69.32,190200.0,53.1598,53.1905,53.1445,53.1521,190200.0
2017-08-01 15:40:00,69.33,69.42,69.32,69.41,332631.0,53.1598,53.2288,53.1521,53.2211,332631.0
2017-08-01 15:45:00,69.41,69.46,69.33,69.46,434036.0,53.2211,53.2595,53.1598,53.2595,434036.0
2017-08-01 15:50:00,69.46,69.55,69.42,69.52,453372.0,53.2595,53.3285,53.2288,53.3055,453372.0
2017-08-01 15:55:00,69.51,69.62,69.51,69.6,945981.0,53.2978,53.3822,53.2978,53.3668,945981.0
2017-08-02 09:30:00,69.57,69.63,69.48,69.6,490739.0,53.3438,53.3898,53.2748,53.3668,490739.0
2017-08-02 09:35:00,69.6,69.65,69.54,69.57,393588.0,53.3668,53.4052,53.3208,53.3438,393588.0
2017-08-02 09:40:00,69.56,69.62,69.5,69.59,346423.0,53.3362,53.3822,53.2902,53.3592,346423.0
2017-08-02 09:45:00,69.59,69.61,69.4,69.41,399348.0,53.3592,53.3745,53.2135,53.2211,399348.0
2017-08-02 09:50:00,69.4,69.4,69.24,69.28,515416.0,53.2135,53.2135,53.0908,53.1215,515416.0
2017-08-02 09:55:00,69.28,69.49,69.25,69.45,364834.0,53.1215,53.2825,53.0985,53.2518,364834.0
2017-08-02 10:00:00,69.45,69.48,69.4,69.43,392612.0,53.2518,53.2748,53.2135,53.2365,392612.0
2017-08-02 10:05:00,69.43,69.57,69.43,69.56,171868.0,53.2365,53.3438,53.2365,53.3362,171868.0
2017-08-02 10:10:00,69.58,69.62,69.51,69.58,352895.0,53.3515,53.3822,53.2978,53.3515,352895.0
2017-08-02 10:15:00,69.59,69.6,69.41,69.42,186907.0,53.3592,53.3668,53.2211,53.2288,186907.0
2017-08-02 10:20:00,69.42,69.43,69.26,69.27,250434.0,53.2288,53.2365,53.1061,53.1138,250434.0
2017-08-02 10:25:00,69.27,69.28,69.1,69.1,392909.0,53.1138,53.1215,52.9834,52.9834,392909.0
2017-08-02 10:30:00,69.11,69.12,68.93,68.94,348069.0,52.9911,52.9988,52.8531,52.8608,348069.0
2017-08-02 10:35:00,68.95,69.07,68.91,69.06,650894.0,52.8684,52.9604,52.8378,52.9528,650894.0
2017-08-02 10:40:00,69.07,69.08,68.91,68.92,265616.0,52.9604,52.9681,52.8378,52.8454,265616.0
2017-08-02 10:45:00,68.92,69.0,68.85,68.91,412222.0,52.8454,52.9068,52.7918,52.8378,412222.0
2017-08-02 10:50:00,68.92,68.95,68.82,68.91,405422.0,52.8454,52.8684,52.7688,52.8378,405422.0
2017-08-02 10:55:00,68.91,69.12,68.9,69.08,316123.0,52.8378,52.9988,52.8301,52.9681,316123.0
2017-08-02 11:00:00,69.07,69.1,69.01,69.01,169428.0,52.9604,52.9834,52.9144,52.9144,169428.0
2017-08-02 11:05:00,69.01,69.09,69.0,69.08,140569.0,52.9144,52.9758,52.9068,52.9681,140569.0
2017-08-02 11:10:00,69.08,69.08,68.95,69.05,103610.0,52.9681,52.9681,52.8684,52.9451,103610.0
2017-08-02 11:15:00,69.05,69.21,69.04,69.2,154965.0,52.9451,53.0678,52.9374,53.0601,154965.0
2017-08-02 11:20:00,69.2,69.28,69.19,69.23,149890.0,53.0601,53.1215,53.0525,53.0831,149890.0
2017-08-02 11:25:00,69.24,69.34,69.21,69.32,189285.0,53.0908,53.1675,53.0678,53.1521,189285.0
2017-08-02 11:30:00,69.31,69.37,69.27,69.29,260364.0,53.1445,53.1905,53.1138,53.1291,260364.0
2017-08-02 11:35:00,69.3,69.47,69.29,69.44,246798.0,53.1368,53.2671,53.1291,53.2441,246798.0
2017-08-02 11:40:00,69.43,69.52,69.43,69.44,134062.0,53.2365,53.3055,53.2365,53.2441,134062.0
2017-08-02 11:45:00,69.44,69.53,69.43,69.44,151960.0,53.2441,53.3132,53.2365,53.2441,151960.0
2017-08-02 11:50:00,69.44,69.45,69.38,69.39,125121.0,53.2441,53.2518,53.1981,53.2058,125121.0
2017-08-02 11:55:00,69.38,69.4,69.34,69.36,94179.0,53.1981,53.2135,53.1675,53.1828,94179.0
2017-08-02 12:00:00,69.35,69.39,69.26,69.26,186348.0,53.1751,53.2058,53.1061,53.1061,186348.0
2017-08-02 12:05:00,69.26,69.3,69.2,69.27,196869.0,53.1061,53.1368,53.0601,53.1138,196869.0
2017-08-02 12:10:00,69.27,69.33,69.25,69.28,108836.0,53.1138,53.1598,53.0985,53.1215,108836.0
2017-08-02 12:15:00,69.28,69.31,69.25,69.27,119669.0,53.1215,53.1445,53.0985,53.1138,119669.0
2017-08-02 12:20:00,69.27,69.27,69.2,69.2,132035.0,53.1138,53.1138,53.0601,53.0601,132035.0
2017-08-02 12:25:00,69.2,69.29,69.17,69.22,271657.0,53.0601,53.1291,53.0371,53.0755,271657.0
2017-08-02 12:30:00,69.22,69.28,69.21,69.25,117004.0,53.0755,53.1215,53.0678,53.0985,117004.0
2017-08-02 12:35:00,69.25,69.33,69.25,69.29,133626.0,53.0985,53.1598,53.0985,53.1291,133626.0
2017-08-02 12:40:00,69.28,69.33,69.27,69.28,111090.0,53.1215,53.1598,53.1138,53.1215,111090.0
2017-08-02 12:45:00,69.28,69.34,69.27,69.31,73887.0,53.1215,53.1675,53.1138,53.1445,73887.0
2017-08-02 12:50:00,69.32,69.34,69.31,69.34,110124.0,53.1521,53.1675,53.1445,53.1675,110124.0
2017-08-02 12:55:00,69.34,69.35,69.31,69.34,57252.0,53.1675,53.1751,53.1445,53.1675,57252.0
2017-08-02 13:00:00,69.34,69.38,69.33,69.35,73322.0,53.1675,53.1981,53.1598,53.1751,73322.0
2017-08-02 13:05:00,69.36,69.39,69.34,69.37,76551.0,53.1828,53.2058,53.1675,53.1905,76551.0
2017-08-02 13:10:00,69.37,69.37,69.31,69.32,76670.0,53.1905,53.1905,53.1445,53.1521,76670.0
2017-08-02 13:15:00,69.32,69.33,69.29,69.3,59800.0,53.1521,53.1598,53.1291,53.1368,59800.0
2017-08-02 13:20:00,69.3,69.35,69.29,69.35,58522.0,53.1368,53.1751,53.1291,53.1751,58522.0
2017-08-02 13:25:00,69.34,69.36,69.32,69.35,64527.0,53.1675,53.1828,53.1521,53.1751,64527.0
2017-08-02 13:30:00,69.35,69.36,69.29,69.33,93752.0,53.1751,53.1828,53.1291,53.1598,93752.0
2017-08-02 13:35:00,69.33,69.36,69.31,69.36,73607.0,53.1598,53.1828,53.1445,53.1828,73607.0
2017-08-02 13:40:00,69.36,69.43,69.36,69.43,117418.0,53.1828,53.2365,53.1828,53.2365,117418.0
2017-08-02 13:45:00,69.42,69.44,69.39,69.4,101687.0,53.2288,53.2441,53.2058,53.2135,101687.0
2017-08-02 13:50:00,69.4,69.43,69.37,69.38,135193.0,53.2135,53.2365,53.1905,53.1981,135193.0
2017-08-02 13:55:00,69.38,69.43,69.36,69.41,86429.0,53.1981,53.2365,53.1828,53.2211,86429.0
2017-08-02 14:00:00,69.41,69.44,69.4,69.43,66538.0,53.2211,53.2441,53.2135,53.2365,66538.0
2017-08-02 14:05:00,69.43,69.48,69.42,69.48,78175.0,53.2365,53.2748,53.2288,53.2748,78175.0
2017-08-02 14:10:00,69.48,69.48,69.41,69.41,146321.0,53.2748,53.2748,53.2211,53.2211,146321.0
2017-08-02 14:15:00,69.42,69.43,69.4,69.42,64423.0,53.2288,53.2365,53.2135,53.2288,64423.0
2017-08-02 14:20:00,69.42,69.47,69.42,69.44,105943.0,53.2288,53.2671,53.2288,53.2441,105943.0
2017-08-02 14:25:00,69.44,69.44,69.36,69.36,60722.0,53.2441,53.2441,53.1828,53.1828,60722.0
2017-08-02 14:30:00,69.36,69.49,69.35,69.46,130653.0,53.1828,53.2825,53.1751,53.2595,130653.0
2017-08-02 14:35:00,69.45,69.5,69.45,69.49,106822.0,53.2518,53.2902,53.2518,53.2825,106822.0
2017-08-02 14:40:00,69.49,69.51,69.45,69.51,162397.0,53.2825,53.2978,53.2518,53.2978,162397.0
2017-08-02 14:45:00,69.5,69.51,69.45,69.46,126226.0,53.2902,53.2978,53.2518,53.2595,126226.0
2017-08-02 14:50:00,69.46,69.5,69.41,69.41,194636.0,53.2595,53.2902,53.2211,53.2211,194636.0
2017-08-02 14:55:00,69.41,69.43,69.36,69.37,166433.0,53.2211,53.2365,53.1828,53.1905,166433.0
2017-08-02 15:00:00,69.37,69.37,69.33,69.33,151505.0,53.1905,53.1905,53.1598,53.1598,151505.0
2017-08-02 15:05:00,69.33,69.38,69.33,69.37,168748.0,53.1598,53.1981,53.1598,53.1905,168748.0
2017-08-02 15:10:00,69.37,69.38,69.33,69.33,155668.0,53.1905,53.1981,53.1598,53.1598,155668.0
2017-08-02 15:15:00,69.33,69.34,69.28,69.31,158673.0,53.1598,53.1675,53.1215,53.1445,158673.0
2017-08-02 15:20:00,69.31,69.33,69.27,69.29,161390.0,53.1445,53.1598,53.1138,53.1291,161390.0
2017-08-02 15:25:00,69.3,69.33,69.26,69.3,164075.0,53.1368,53.1598,53.1061,53.1368,164075.0
2017-08-02 15:30:00,69.3,69.4,69.29,69.36,464268.0,53.1368,53.2135,53.1291,53.1828,464268.0
2017-08-02 15:35:00,69.36,69.37,69.3,69.32,302105.0,53.1828,53.1905,53.1368,53.1521,302105.0
2017-08-02 15:40:00,69.32,69.35,69.21,69.21,523591.0,53.1521,53.1751,53.0678,53.0678,523591.0
2017-08-02 15:45:00,69.22,69.27,69.14,69.25,823689.0,53.0755,53.1138,53.0141,53.0985,823689.0
2017-08-02 15:50:00,69.25,69.29,69.22,69.23,417533.0,53.0985,53.1291,53.0755,53.0831,417533.0
2017-08-02 15:55:00,69.22,69.45,69.22,69.41,1197610.0,53.0755,53.2518,53.0755,53.2211,1197610.0
2017-08-03 09:30:00,68.93,69.2,68.85,69.11,565542.0,53.1013,53.3093,53.0397,53.24,565542.0
2017-08-03 09:35:00,69.11,69.11,68.76,68.76,324262.0,53.24,53.24,52.9704,52.9704,324262.0
2017-08-03 09:40:00,68.77,68.83,68.65,68.77,490864.0,52.9781,53.0243,52.8856,52.9781,490864.0
2017-08-03 09:45:00,68.79,68.84,68.65,68.66,240936.0,52.9935,53.032,52.8856,52.8933,240936.0
2017-08-03 09:50:00,68.66,68.74,68.6,68.7,210569.0,52.8933,52.955,52.8471,52.9242,210569.0
2017-08-03 09:55:00,68.7,68.75,68.67,68.71,134145.0,52.9242,52.9627,52.901,52.9319,134145.0
2017-08-03 10:00:00,68.71,68.74,68.63,68.68,225916.0,52.9319,52.955,52.8702,52.9087,225916.0
2017-08-03 10:05:00,68.68,68.74,68.63,68.73,128419.0,52.9087,52.955,52.8702,52.9473,128419.0
2017-08-03 10:10:00,68.72,68.77,68.66,68.67,478473.0,52.9396,52.9781,52.8933,52.901,478473.0
2017-08-03 10:15:00,68.68,68.78,68.65,68.74,574384.0,52.9087,52.9858,52.8856,52.955,574384.0
2017-08-03 10:20:00,68.74,68.77,68.7,68.74,222822.0,52.955,52.9781,52.9242,52.955,222822.0
2017-08-03 10:25:00,68.75,68.81,68.74,68.81,236879.0,52.9627,53.0089,52.955,53.0089,236879.0
2017-08-03 10:30:00,68.81,68.83,68.71,68.75,243591.0,53.0089,53.0243,52.9319,52.9627,243591.0
2017-08-03 10:35:00,68.74,68.77,68.7,68.7,131182.0,52.955,52.9781,52.9242,52.9242,131182.0
2017-08-03 10:40:00,68.7,68.74,68.63,68.64,241494.0,52.9242,52.955,52.8702,52.8779,241494.0
2017-08-03 10:45:00,68.63,68.73,68.63,68.67,230581.0,52.8702,52.9473,52.8702,52.901,230581.0
2017-08-03 10:50:00,68.67,68.73,68.61,68.65,271677.0,52.901,52.9473,52.8548,52.8856,271677.0
2017-08-03 10:55:00,68.66,68.66,68.57,68.59,375721.0,52.8933,52.8933,52.824,52.8394,375721.0
2017-08-03 11:00:00,68.6,68.61,68.54,68.59,233443.0,52.8471,52.8548,52.8009,52.8394,233443.0
2017-08-03 11:05:00,68.59,68.62,68.54,68.6,194473.0,52.8394,52.8625,52.8009,52.8471,194473.0
2017-08-03 11:10:00,68.6,68.62,68.56,68.58,174741.0,52.8471,52.8625,52.8163,52.8317,174741.0
2017-08-03 11:15:00,68.58,68.58,68.44,68.47,395970.0,52.8317,52.8317,52.7239,52.747,395970.0
2017-08-03 11:20:00,68.48,68.53,68.45,68.5,265977.0,52.7547,52.7932,52.7316,52.7701,265977.0
2017-08-03 11:25:00,68.49,68.5,68.43,68.44,136129.0,52.7624,52.7701,52.7162,52.7239,136129.0
2017-08-03 11:30:00,68.44,68.45,68.34,68.37,306375.0,52.7239,52.7316,52.6468,52.6699,306375.0
2017-08-03 11:35:00,68.37,68.39,68.31,68.34,203194.0,52.6699,52.6853,52.6237,52.6468,203194.0
2017-08-03 11:40:00,68.34,68.38,68.23,68.23,283452.0,52.6468,52.6776,52.5621,52.5621,283452.0
2017-08-03 11:45:00,68.24,68.33,68.23,68.27,192428.0,52.5698,52.6391,52.5621,52.5929,192428.0
2017-08-03 11:50:00,68.28,68.36,68.26,68.34,154254.0,52.6006,52.6622,52.5852,52.6468,154254.0
2017-08-03 11:55:00,68.34,68.37,68.22,68.27,257012.0,52.6468,52.6699,52.5544,52.5929,257012.0
2017-08-03 12:00:00,68.27,68.3,68.22,68.23,114363.0,52.5929,52.616,52.5544,52.5621,114363.0
2017-08-03 12:05:00,68.22,68.24,68.08,68.13,350055.0,52.5544,52.5698,52.4465,52.485,350055.0
2017-08-03 12:10:00,68.14,68.19,68.08,68.18,222372.0,52.4928,52.5313,52.4465,52.5236,222372.0
2017-08-03 12:15:00,68.17,68.2,68.1,68.19,240655.0,52.5159,52.539,52.4619,52.5313,240655.0
2017-08-03 12:20:00,68.19,68.29,68.19,68.28,212620.0,52.5313,52.6083,52.5313,52.6006,212620.0
2017-08-03 12:25:00,68.29,68.3,68.26,68.3,139798.0,52.6083,52.616,52.5852,52.616,139798.0
2017-08-03 12:30:00,68.3,68.33,68.27,68.3,197489.0,52.616,52.6391,52.5929,52.616,197489.0
2017-08-03 12:35:00,68.3,68.34,68.28,68.33,293374.0,52.616,52.6468,52.6006,52.6391,293374.0
2017-08-03 12:40:00,68.32,68.42,68.32,68.4,266228.0,52.6314,52.7085,52.6314,52.693,266228.0
2017-08-03 12:45:00,68.4,68.44,68.37,68.38,331172.0,52.693,52.7239,52.6699,52.6776,331172.0
2017-08-03 12:50:00,68.38,68.38,68.31,68.33,107308.0,52.6776,52.6776,52.6237,52.6391,107308.0
2017-08-03 12:55:00,68.33,68.35,68.29,68.34,108308.0,52.6391,52.6545,52.6083,52.6468,108308.0
2017-08-03 13:00:00,68.34,68.34,68.29,68.32,105841.0,52.6468,52.6468,52.6083,52.6314,105841.0
2017-08-03 13:05:00,68.32,68.33,68.25,68.27,178149.0,52.6314,52.6391,52.5775,52.5929,178149.0
2017-08-03 13:10:00,68.26,68.43,68.25,68.41,204143.0,52.5852,52.7162,52.5775,52.7007,204143.0
2017-08-03 13:15:00,68.42,68.43,68.39,68.41,151044.0,52.7085,52.7162,52.6853,52.7007,151044.0
2017-08-03 13:20:00,68.4,68.41,68.36,68.38,226877.0,52.693,52.7007,52.6622,52.6776,226877.0
2017-08-03 13:25:00,68.39,68.4,68.34,68.39,70693.0,52.6853,52.693,52.6468,52.6853,70693.0
2017-08-03 13:30:00,68.39,68.41,68.33,68.41,115826.0,52.6853,52.7007,52.6391,52.7007,115826.0
2017-08-03 13:35:00,68.41,68.41,68.33,68.35,121379.0,52.7007,52.7007,52.6391,52.6545,121379.0
2017-08-03 13:40:00,68.35,68.37,68.3,68.31,111990.0,52.6545,52.6699,52.616,52.6237,111990.0
2017-08-03 13:45:00,68.31,68.32,68.29,68.3,95675.0,52.6237,52.6314,52.6083,52.616,95675.0
2017-08-03 13:50:00,68.29,68.39,68.29,68.38,181868.0,52.6083,52.6853,52.6083,52.6776,181868.0
2017-08-03 13:55:00,68.38,68.38,68.35,68.37,67962.0,52.6776,52.6776,52.6545,52.6699,67962.0
2017-08-03 14:00:00,68.37,68.39,68.34,68.38,150280.0,52.6699,52.6853,52.6468,52.6776,150280.0
2017-08-03 14:05:00,68.38,68.38,68.34,68.35,111969.0,52.6776,52.6776,52.6468,52.6545,111969.0
2017-08-03 14:10:00,68.34,68.35,68.23,68.26,182968.0,52.6468,52.6545,52.5621,52.5852,182968.0
2017-08-03 14:15:00,68.26,68.3,68.25,68.28,158333.0,52.5852,52.616,52.5775,52.6006,158333.0
2017-08-03 14:20:00,68.28,68.28,68.26,68.27,120553.0,52.6006,52.6006,52.5852,52.5929,120553.0
2017-08-03 14:25:00,68.28,68.3,68.13,68.15,385155.0,52.6006,52.616,52.485,52.5005,385155.0
2017-08-03 14:30:00,68.15,68.22,68.15,68.17,236477.0,52.5005,52.5544,52.5005,52.5159,236477.0
2017-08-03 14:35:00,68.17,68.2,68.16,68.17,121272.0,52.5159,52.539,52.5082,52.5159,121272.0
2017-08-03 14:40:00,68.18,68.19,68.09,68.11,278523.0,52.5236,52.5313,52.4542,52.4696,278523.0
2017-08-03 14:45:00,68.11,68.19,68.11,68.18,166474.0,52.4696,52.5313,52.4696,52.5236,166474.0
2017-08-03 14:50:00,68.18,68.19,68.11,68.12,121841.0,52.5236,52.5313,52.4696,52.4773,121841.0
2017-08-03 14:55:00,68.11,68.15,68.09,68.13,139562.0,52.4696,52.5005,52.4542,52.485,139562.0
2017-08-03 15:00:00,68.13,68.19,68.13,68.17,142148.0,52.485,52.5313,52.485,52.5159,142148.0
2017-08-03 15:05:00,68.16,68.21,68.16,68.18,151578.0,52.5082,52.5467,52.5082,52.5236,151578.0
2017-08-03 15:10:00,68.17,68.24,68.17,68.23,249503.0,52.5159,52.5698,52.5159,52.5621,249503.0
2017-08-03 15:15:00,68.23,68.26,68.19,68.25,145064.0,52.5621,52.5852,52.5313,52.5775,145064.0
2017-08-03 15:20:00,68.26,68.31,68.2,68.23,196349.0,52.5852,52.6237,52.539,52.5621,196349.0
2017-08-03 15:25:00,68.24,68.28,68.23,68.25,146403.0,52.5698,52.6006,52.5621,52.5775,146403.0
2017-08-03 15:30:00,68.25,68.25,68.03,68.08,436422.0,52.5775,52.5775,52.408,52.4465,436422.0
2017-08-03 15:35:00,68.08,68.13,68.06,68.06,346771.0,52.4465,52.485,52.4311,52.4311,346771.0
2017-08-03 15:40:00,68.06,68.1,68.01,68.03,415078.0,52.4311,52.4619,52.3926,52.408,415078.0
2017-08-03 15:45:00,68.03,68.14,68.03,68.14,256864.0,52.408,52.4928,52.408,52.4928,256864.0
2017-08-03 15:50:00,68.14,68.15,68.1,68.15,537069.0,52.4928,52.5005,52.4619,52.5005,537069.0
2017-08-03 15:55:00,68.15,68.19,68.02,68.11,1062291.0,52.5005,52.5313,52.4003,52.4696,1062291.0
2017-08-04 09:30:00,68.8,68.9,68.71,68.87,607020.0,53.0012,53.0782,52.9319,53.0551,607020.0
2017-08-04 09:35:00,68.88,69.03,68.79,68.97,541598.0,53.0628,53.1784,52.9935,53.1322,541598.0
2017-08-04 09:40:00,68.97,69.07,68.94,69.0,459027.0,53.1322,53.2092,53.109,53.1553,459027.0
2017-08-04 09:45:00,69.0,69.13,69.0,69.06,317092.0,53.1553,53.2554,53.1553,53.2015,317092.0
2017-08-04 09:50:00,69.06,69.11,68.98,69.04,499576.0,53.2015,53.24,53.1399,53.1861,499576.0
2017-08-04 09:55:00,69.04,69.08,68.83,68.86,295118.0,53.1861,53.2169,53.0243,53.0474,295118.0
2017-08-04 10:00:00,68.86,68.97,68.86,68.93,332198.0,53.0474,53.1322,53.0474,53.1013,332198.0
2017-08-04 10:05:00,68.92,69.0,68.81,68.98,378630.0,53.0936,53.1553,53.0089,53.1399,378630.0
2017-08-04 10:10:00,68.98,69.14,68.96,69.1,386296.0,53.1399,53.2631,53.1245,53.2323,386296.0
2017-08-04 10:15:00,69.1,69.16,69.05,69.09,457361.0,53.2323,53.2785,53.1938,53.2246,457361.0
2017-08-04 10:20:00,69.09,69.19,69.09,69.17,326074.0,53.2246,53.3016,53.2246,53.2862,326074.0
2017-08-04 10:25:00,69.18,69.25,69.17,69.22,289768.0,53.2939,53.3479,53.2862,53.3247,289768.0
2017-08-04 10:30:00,69.22,69.29,69.14,69.14,323866.0,53.3247,53.3787,53.2631,53.2631,323866.0
2017-08-04 10:35:00,69.14,69.25,69.12,69.22,314285.0,53.2631,53.3479,53.2477,53.3247,314285.0
2017-08-04 10:40:00,69.23,69.38,69.23,69.35,300200.0,53.3324,53.448,53.3324,53.4249,300200.0
2017-08-04 10:45:00,69.35,69.4,69.33,69.35,247436.0,53.4249,53.4634,53.4095,53.4249,247436.0
2017-08-04 10:50:00,69.36,69.38,69.23,69.38,199791.0,53.4326,53.448,53.3324,53.448,199791.0
2017-08-04 10:55:00,69.37,69.41,69.31,69.32,225724.0,53.4403,53.4711,53.3941,53.4018,225724.0
2017-08-04 11:00:00,69.32,69.35,69.24,69.27,204515.0,53.4018,53.4249,53.3402,53.3633,204515.0
2017-08-04 11:05:00,69.28,69.36,69.22,69.32,140982.0,53.371,53.4326,53.3247,53.4018,140982.0
2017-08-04 11:10:00,69.31,69.37,69.27,69.36,168656.0,53.3941,53.4403,53.3633,53.4326,168656.0
2017-08-04 11:15:00,69.36,69.41,69.32,69.35,179290.0,53.4326,53.4711,53.4018,53.4249,179290.0
2017-08-04 11:20:00,69.36,69.4,69.28,69.29,173504.0,53.4326,53.4634,53.371,53.3787,173504.0
2017-08-04 11:25:00,69.29,69.37,69.29,69.32,177377.0,53.3787,53.4403,53.3787,53.4018,177377.0
2017-08-04 11:30:00,69.32,69.32,69.17,69.24,251459.0,53.4018,53.4018,53.2862,53.3402,251459.0
2017-08-04 11:35:00,69.23,69.27,69.17,69.27,141842.0,53.3324,53.3633,53.2862,53.3633,141842.0
2017-08-04 11:40:00,69.27,69.32,69.23,69.28,148791.0,53.3633,53.4018,53.3324,53.371,148791.0
2017-08-04 11:45:00,69.28,69.37,69.27,69.33,112811.0,53.371,53.4403,53.3633,53.4095,112811.0
2017-08-04 11:50:00,69.34,69.41,69.33,69.37,152223.0,53.4172,53.4711,53.4095,53.4403,152223.0
2017-08-04 11:55:00,69.37,69.37,69.27,69.3,158857.0,53.4403,53.4403,53.3633,53.3864,158857.0
2017-08-04 12:00:00,69.3,69.32,69.27,69.28,158673.0,53.3864,53.4018,53.3633,53.371,158673.0
2017-08-04 12:05:00,69.28,69.32,69.27,69.28,112317.0,53.371,53.4018,53.3633,53.371,112317.0
2017-08-04 12:10:00,69.28,69.32,69.24,69.31,77964.0,53.371,53.4018,53.3402,53.3941,77964.0
2017-08-04 12:15:00,69.31,69.32,69.26,69.3,134212.0,53.3941,53.4018,53.3556,53.3864,134212.0
2017-08-04 12:20:00,69.3,69.31,69.25,69.29,80405.0,53.3864,53.3941,53.3479,53.3787,80405.0
2017-08-04 12:25:00,69.29,69.31,69.26,69.26,82982.0,53.3787,53.3941,53.3556,53.3556,82982.0
2017-08-04 12:30:00,69.26,69.27,69.16,69.17,139613.0,53.3556,53.3633,53.2785,53.2862,139613.0
2017-08-04 12:35:00,69.17,69.18,69.1,69.13,219471.0,53.2862,53.2939,53.2323,53.2554,219471.0
2017-08-04 12:40:00,69.14,69.14,69.03,69.04,121846.0,53.2631,53.2631,53.1784,53.1861,121846.0
2017-08-04 12:45:00,69.03,69.04,68.97,68.98,160875.0,53.1784,53.1861,53.1322,53.1399,160875.0
2017-08-04 12:50:00,68.97,69.1,68.97,69.09,90435.0,53.1322,53.2323,53.1322,53.2246,90435.0
2017-08-04 12:55:00,69.09,69.12,69.05,69.1,113192.0,53.2246,53.2477,53.1938,53.2323,113192.0
2017-08-04 13:00:00,69.09,69.1,68.97,69.01,129924.0,53.2246,53.2323,53.1322,53.163,129924.0
2017-08-04 13:05:00,69.01,69.04,69.0,69.01,129833.0,53.163,53.1861,53.1553,53.163,129833.0
2017-08-04 13:10:00,69.02,69.09,69.01,69.07,124747.0,53.1707,53.2246,53.163,53.2092,124747.0
2017-08-04 13:15:00,69.08,69.1,69.04,69.07,99249.0,53.2169,53.2323,53.1861,53.2092,99249.0
2017-08-04 13:20:00,69.06,69.12,69.05,69.11,113046.0,53.2015,53.2477,53.1938,53.24,113046.0
2017-08-04 13:25:00,69.11,69.14,69.09,69.1,54354.0,53.24,53.2631,53.2246,53.2323,54354.0
2017-08-04 13:30:00,69.1,69.15,69.08,69.12,62192.0,53.2323,53.2708,53.2169,53.2477,62192.0
2017-08-04 13:35:00,69.11,69.14,69.1,69.1,94830.0,53.24,53.2631,53.2323,53.2323,94830.0
2017-08-04 13:40:00,69.1,69.17,69.1,69.17,79669.0,53.2323,53.2862,53.2323,53.2862,79669.0
2017-08-04 13:45:00,69.17,69.18,69.14,69.18,74138.0,53.2862,53.2939,53.2631,53.2939,74138.0
2017-08-04 13:50:00,69.17,69.24,69.17,69.2,199562.0,53.2862,53.3402,53.2862,53.3093,199562.0
2017-08-04 13:55:00,69.2,69.29,69.19,69.28,148757.0,53.3093,53.3787,53.3016,53.371,148757.0
2017-08-04 14:00:00,69.28,69.31,69.27,69.28,133574.0,53.371,53.3941,53.3633,53.371,133574.0
2017-08-04 14:05:00,69.28,69.29,69.18,69.2,118695.0,53.371,53.3787,53.2939,53.3093,118695.0
2017-08-04 14:10:00,69.19,69.21,68.97,68.99,306238.0,53.3016,53.317,53.1322,53.1476,306238.0
2017-08-04 14:15:00,68.98,69.11,68.97,69.09,232131.0,53.1399,53.24,53.1322,53.2246,232131.0
2017-08-04 14:20:00,69.09,69.16,69.08,69.11,169903.0,53.2246,53.2785,53.2169,53.24,169903.0
2017-08-04 14:25:00,69.11,69.15,68.97,68.97,163879.0,53.24,53.2708,53.1322,53.1322,163879.0
2017-08-04 14:30:00,68.98,69.03,68.95,68.98,123365.0,53.1399,53.1784,53.1167,53.1399,123365.0
2017-08-04 14:35:00,68.97,68.97,68.88,68.96,261951.0,53.1322,53.1322,53.0628,53.1245,261951.0
2017-08-04 14:40:00,68.96,68.99,68.89,68.9,129986.0,53.1245,53.1476,53.0705,53.0782,129986.0
2017-08-04 14:45:00,68.91,68.95,68.89,68.9,131049.0,53.0859,53.1167,53.0705,53.0782,131049.0
2017-08-04 14:50:00,68.9,68.98,68.9,68.98,98337.0,53.0782,53.1399,53.0782,53.1399,98337.0
2017-08-04 14:55:00,68.99,69.02,68.97,68.98,114600.0,53.1476,53.1707,53.1322,53.1399,114600.0
2017-08-04 15:00:00,68.98,69.03,68.96,69.01,152318.0,53.1399,53.1784,53.1245,53.163,152318.0
2017-08-04 15:05:00,69.02,69.02,68.95,68.98,139692.0,53.1707,53.1707,53.1167,53.1399,139692.0
2017-08-04 15:10:00,68.98,69.0,68.89,68.9,156547.0,53.1399,53.1553,53.0705,53.0782,156547.0
2017-08-04 15:15:00,68.91,68.93,68.85,68.86,211819.0,53.0859,53.1013,53.0397,53.0474,211819.0
2017-08-04 15:20:00,68.86,68.9,68.84,68.88,168392.0,53.0474,53.0782,53.032,53.0628,168392.0
2017-08-04 15:25:00,68.89,68.95,68.88,68.88,157409.0,53.0705,53.1167,53.0628,53.0628,157409.0
2017-08-04 15:30:00,68.88,68.92,68.85,68.92,135490.0,53.0628,53.0936,53.0397,53.0936,135490.0
2017-08-04 15:35:00,68.92,68.97,68.91,68.94,189064.0,53.0936,53.1322,53.0859,53.109,189064.0
2017-08-04 15:40:00,68.94,69.01,68.94,68.97,273828.0,53.109,53.163,53.109,53.1322,273828.0
2017-08-04 15:45:00,68.97,69.01,68.89,68.91,368813.0,53.1322,53.163,53.0705,53.0859,368813.0
2017-08-04 15:50:00,68.91,68.97,68.89,68.9,318449.0,53.0859,53.1322,53.0705,53.0782,318449.0
2017-08-04 15:55:00,68.91,69.0,68.91,68.96,765665.0,53.0859,53.1553,53.0859,53.1245,765665.0
2017-08-07 09:30:00,69.13,69.22,69.08,69.08,362698.0,53.2554,53.3247,53.2169,53.2169,362698.0
2017-08-07 09:35:00,69.09,69.09,68.92,68.94,230427.0,53.2246,53.2246,53.0936,53.109,230427.0
2017-08-07 09:40:00,68.95,69.0,68.86,68.88,175139.0,53.1167,53.1553,53.0474,53.0628,175139.0
2017-08-07 09:45:00,68.89,68.89,68.73,68.78,170869.0,53.0705,53.0705,52.9473,52.9858,170869.0
2017-08-07 09:50:00,68.78,68.84,68.77,68.83,162235.0,52.9858,53.032,52.9781,53.0243,162235.0
2017-08-07 09:55:00,68.83,68.83,68.69,68.79,171183.0,53.0243,53.0243,52.9165,52.9935,171183.0
2017-08-07 10:00:00,68.79,68.98,68.76,68.97,206311.0,52.9935,53.1399,52.9704,53.1322,206311.0
2017-08-07 10:05:00,68.97,69.08,68.93,69.04,247990.0,53.1322,53.2169,53.1013,53.1861,247990.0
2017-08-07 10:10:00,69.04,69.11,69.02,69.04,130713.0,53.1861,53.24,53.1707,53.1861,130713.0
2017-08-07 10:15:00,69.03,69.05,68.97,68.97,156882.0,53.1784,53.1938,53.1322,53.1322,156882.0
2017-08-07 10:20:00,68.97,68.98,68.91,68.95,146427.0,53.1322,53.1399,53.0859,53.1167,146427.0
2017-08-07 10:25:00,68.94,69.0,68.92,68.92,124639.0,53.109,53.1553,53.0936,53.0936,124639.0
2017-08-07 10:30:00,68.92,69.0,68.92,68.94,111943.0,53.0936,53.1553,53.0936,53.109,111943.0
2017-08-07 10:35:00,68.94,68.97,68.91,68.95,100176.0,53.109,53.1322,53.0859,53.1167,100176.0
2017-08-07 10:40:00,68.96,69.0,68.91,68.91,99589.0,53.1245,53.1553,53.0859,53.0859,99589.0
2017-08-07 10:45:00,68.92,68.93,68.89,68.9,92740.0,53.0936,53.1013,53.0705,53.0782,92740.0
2017-08-07 10:50:00,68.9,68.98,68.88,68.97,90776.0,53.0782,53.1399,53.0628,53.1322,90776.0
2017-08-07 10:55:00,68.98,68.99,68.91,68.93,105267.0,53.1399,53.1476,53.0859,53.1013,105267.0
2017-08-07 11:00:00,68.92,68.94,68.86,68.88,117741.0,53.0936,53.109,53.0474,53.0628,117741.0
2017-08-07 11:05:00,68.88,68.89,68.81,68.81,114572.0,53.0628,53.0705,53.0089,53.0089,114572.0
2017-08-07 11:10:00,68.82,68.9,68.82,68.87,119075.0,53.0166,53.0782,53.0166,53.0551,119075.0
2017-08-07 11:15:00,68.87,68.91,68.85,68.87,68261.0,53.0551,53.0859,53.0397,53.0551,68261.0
2017-08-07 11:20:00,68.88,68.92,68.84,68.86,105253.0,53.0628,53.0936,53.032,53.0474,105253.0
2017-08-07 11:25:00,68.86,68.89,68.83,68.84,126126.0,53.0474,53.0705,53.0243,53.032,126126.0
2017-08-07 11:30:00,68.84,68.88,68.83,68.87,76985.0,53.032,53.0628,53.0243,53.0551,76985.0
2017-08-07 11:35:00,68.88,68.92,68.86,68.92,76302.0,53.0628,53.0936,53.0474,53.0936,76302.0
2017-08-07 11:40:00,68.93,68.97,68.92,68.95,68044.0,53.1013,53.1322,53.0936,53.1167,68044.0
2017-08-07 11:45:00,68.95,68.97,68.9,68.96,71754.0,53.1167,53.1322,53.0782,53.1245,71754.0
2017-08-07 11:50:00,68.96,68.98,68.93,68.95,89929.0,53.1245,53.1399,53.1013,53.1167,89929.0
2017-08-07 11:55:00,68.95,68.98,68.93,68.98,86185.0,53.1167,53.1399,53.1013,53.1399,86185.0
2017-08-07 12:00:00,68.97,68.99,68.94,68.99,62349.0,53.1322,53.1476,53.109,53.1476,62349.0
2017-08-07 12:05:00,69.0,69.01,68.91,68.92,110999.0,53.1553,53.163,53.0859,53.0936,110999.0
2017-08-07 12:10:00,68.92,68.97,68.91,68.96,67248.0,53.0936,53.1322,53.0859,53.1245,67248.0
2017-08-07 12:15:00,68.97,68.99,68.93,68.97,87896.0,53.1322,53.1476,53.1013,53.1322,87896.0
2017-08-07 12:20:00,68.98,69.0,68.96,68.98,122298.0,53.1399,53.1553,53.1245,53.1399,122298.0
2017-08-07 12:25:00,68.98,69.02,68.98,68.98,94182.0,53.1399,53.1707,53.1399,53.1399,94182.0
2017-08-07 12:30:00,68.99,69.0,68.98,69.0,27443.0,53.1476,53.1553,53.1399,53.1553,27443.0
2017-08-07 12:35:00,69.0,69.02,68.99,69.0,67076.0,53.1553,53.1707,53.1476,53.1553,67076.0
2017-08-07 12:40:00,69.0,69.08,68.99,69.04,182761.0,53.1553,53.2169,53.1476,53.1861,182761.0
2017-08-07 12:45:00,69.04,69.1,69.04,69.09,72088.0,53.1861,53.2323,53.1861,53.2246,72088.0
2017-08-07 12:50:00,69.08,69.09,69.05,69.07,53161.0,53.2169,53.2246,53.1938,53.2092,53161.0
2017-08-07 12:55:00,69.08,69.08,69.02,69.08,90117.0,53.2169,53.2169,53.1707,53.2169,90117.0
2017-08-07 13:00:00,69.08,69.08,69.05,69.08,101020.0,53.2169,53.2169,53.1938,53.2169,101020.0
2017-08-07 13:05:00,69.08,69.11,69.07,69.11,130997.0,53.2169,53.24,53.2092,53.24,130997.0
2017-08-07 13:10:00,69.11,69.12,69.06,69.06,150408.0,53.24,53.2477,53.2015,53.2015,150408.0
2017-08-07 13:15:00,69.06,69.12,69.06,69.11,71424.0,53.2015,53.2477,53.2015,53.24,71424.0
2017-08-07 13:20:00,69.11,69.13,69.06,69.13,110564.0,53.24,53.2554,53.2015,53.2554,110564.0
2017-08-07 13:25:00,69.13,69.14,69.07,69.07,109401.0,53.2554,53.2631,53.2092,53.2092,109401.0
2017-08-07 13:30:00,69.07,69.09,69.06,69.06,69328.0,53.2092,53.2246,53.2015,53.2015,69328.0
2017-08-07 13:35:00,69.07,69.08,69.05,69.07,101711.0,53.2092,53.2169,53.1938,53.2092,101711.0
2017-08-07 13:40:00,69.06,69.1,69.05,69.07,91160.0,53.2015,53.2323,53.1938,53.2092,91160.0
2017-08-07 13:45:00,69.07,69.08,69.02,69.03,79244.0,53.2092,53.2169,53.1707,53.1784,79244.0
2017-08-07 13:50:00,69.04,69.1,69.04,69.08,107365.0,53.1861,53.2323,53.1861,53.2169,107365.0
2017-08-07 13:55:00,69.08,69.14,69.07,69.1,124723.0,53.2169,53.2631,53.2092,53.2323,124723.0
2017-08-07 14:00:00,69.11,69.11,69.06,69.08,131201.0,53.24,53.24,53.2015,53.2169,131201.0
2017-08-07 14:05:00,69.08,69.09,69.06,69.08,45331.0,53.2169,53.2246,53.2015,53.2169,45331.0
2017-08-07 14:10:00,69.08,69.16,69.08,69.16,125961.0,53.2169,53.2785,53.2169,53.2785,125961.0
2017-08-07 14:15:00,69.16,69.19,69.15,69.19,82406.0,53.2785,53.3016,53.2708,53.3016,82406.0
2017-08-07 14:20:00,69.19,69.21,69.18,69.2,120521.0,53.3016,53.317,53.2939,53.3093,120521.0
2017-08-07 14:25:00,69.2,69.24,69.2,69.22,130728.0,53.3093,53.3402,53.3093,53.3247,130728.0
2017-08-07 14:30:00,69.22,69.24,69.2,69.23,92982.0,53.3247,53.3402,53.3093,53.3324,92982.0
2017-08-07 14:35:00,69.23,69.26,69.21,69.23,130532.0,53.3324,53.3556,53.317,53.3324,130532.0
2017-08-07 14:40:00,69.24,69.26,69.22,69.22,79837.0,53.3402,53.3556,53.3247,53.3247,79837.0
2017-08-07 14:45:00,69.22,69.22,69.17,69.2,105544.0,53.3247,53.3247,53.2862,53.3093,105544.0
2017-08-07 14:50:00,69.2,69.22,69.18,69.2,76183.0,53.3093,53.3247,53.2939,53.3093,76183.0
2017-08-07 14:55:00,69.21,69.23,69.15,69.16,109477.0,53.317,53.3324,53.2708,53.2785,109477.0
2017-08-07 15:00:00,69.16,69.16,69.11,69.16,107519.0,53.2785,53.2785,53.24,53.2785,107519.0
2017-08-07 15:05:00,69.15,69.18,69.15,69.17,70184.0,53.2708,53.2939,53.2708,53.2862,70184.0
2017-08-07 15:10:00,69.17,69.18,69.14,69.16,86278.0,53.2862,53.2939,53.2631,53.2785,86278.0
2017-08-07 15:15:00,69.17,69.18,69.14,69.17,65657.0,53.2862,53.2939,53.2631,53.2862,65657.0
2017-08-07 15:20:00,69.17,69.19,69.13,69.14,89366.0,53.2862,53.3016,53.2554,53.2631,89366.0
2017-08-07 15:25:00,69.13,69.17,69.13,69.15,121922.0,53.2554,53.2862,53.2554,53.2708,121922.0
2017-08-07 15:30:00,69.15,69.16,69.1,69.13,118453.0,53.2708,53.2785,53.2323,53.2554,118453.0
2017-08-07 15:35:00,69.13,69.14,69.08,69.09,183132.0,53.2554,53.2631,53.2169,53.2246,183132.0
2017-08-07 15:40:00,69.09,69.13,69.09,69.09,148177.0,53.2246,53.2554,53.2246,53.2246,148177.0
2017-08-07 15:45:00,69.09,69.1,69.08,69.08,175118.0,53.2246,53.2323,53.2169,53.2169,175118.0
2017-08-07 15:50:00,69.08,69.09,69.03,69.06,213209.0,53.2169,53.2246,53.1784,53.2015,213209.0
2017-08-07 15:55:00,69.06,69.07,69.03,69.03,562594.0,53.2015,53.2092,53.1784,53.1784,562594.0
2017-08-08 09:30:00,69.0,69.04,68.9,68.97,268627.0,53.1553,53.1861,53.0782,53.1322,268627.0
2017-08-08 09:35:00,68.98,69.02,68.92,68.97,194941.0,53.1399,53.1707,53.0936,53.1322,194941.0
2017-08-08 09:40:00,68.98,69.05,68.93,69.04,136882.0,53.1399,53.1938,53.1013,53.1861,136882.0
2017-08-08 09:45:00,69.03,69.04,68.95,69.0,223468.0,53.1784,53.1861,53.1167,53.1553,223468.0
2017-08-08 09:50:00,68.99,69.03,68.94,69.02,171495.0,53.1476,53.1784,53.109,53.1707,171495.0
2017-08-08 09:55:00,69.03,69.14,69.02,69.12,211961.0,53.1784,53.2631,53.1707,53.2477,211961.0
2017-08-08 10:00:00,69.12,69.25,69.11,69.25,183855.0,53.2477,53.3479,53.24,53.3479,183855.0
2017-08-08 10:05:00,69.25,69.25,69.16,69.22,121556.0,53.3479,53.3479,53.2785,53.3247,121556.0
2017-08-08 10:10:00,69.22,69.27,69.21,69.25,137263.0,53.3247,53.3633,53.317,53.3479,137263.0
2017-08-08 10:15:00,69.25,69.29,69.21,69.27,171823.0,53.3479,53.3787,53.317,53.3633,171823.0
2017-08-08 10:20:00,69.27,69.28,69.21,69.23,122961.0,53.3633,53.371,53.317,53.3324,122961.0
2017-08-08 10:25:00,69.22,69.3,69.18,69.28,204490.0,53.3247,53.3864,53.2939,53.371,204490.0
2017-08-08 10:30:00,69.28,69.29,69.21,69.27,154617.0,53.371,53.3787,53.317,53.3633,154617.0
2017-08-08 10:35:00,69.26,69.34,69.24,69.34,114680.0,53.3556,53.4172,53.3402,53.4172,114680.0
2017-08-08 10:40:00,69.35,69.42,69.31,69.42,130646.0,53.4249,53.4788,53.3941,53.4788,130646.0
2017-08-08 10:45:00,69.42,69.49,69.41,69.44,136996.0,53.4788,53.5327,53.4711,53.4942,136996.0
2017-08-08 10:50:00,69.45,69.6,69.42,69.59,199123.0,53.5019,53.6175,53.4788,53.6098,199123.0
2017-08-08 10:55:00,69.58,69.65,69.55,69.61,200727.0,53.6021,53.656,53.579,53.6252,200727.0
2017-08-08 11:00:00,69.61,69.69,69.61,69.64,201475.0,53.6252,53.6868,53.6252,53.6483,201475.0
2017-08-08 11:05:00,69.64,69.73,69.64,69.72,322737.0,53.6483,53.7176,53.6483,53.7099,322737.0
2017-08-08 11:10:00,69.72,69.73,69.54,69.59,243294.0,53.7099,53.7176,53.5713,53.6098,243294.0
2017-08-08 11:15:00,69.59,69.68,69.56,69.57,153345.0,53.6098,53.6791,53.5867,53.5944,153345.0
2017-08-08 11:20:00,69.57,69.61,69.49,69.53,150249.0,53.5944,53.6252,53.5327,53.5636,150249.0
2017-08-08 11:25:00,69.53,69.56,69.5,69.54,89736.0,53.5636,53.5867,53.5404,53.5713,89736.0
2017-08-08 11:30:00,69.53,69.69,69.53,69.69,179136.0,53.5636,53.6868,53.5636,53.6868,179136.0
2017-08-08 11:35:00,69.69,69.72,69.67,69.7,132898.0,53.6868,53.7099,53.6714,53.6945,132898.0
2017-08-08 11:40:00,69.7,69.71,69.62,69.66,187790.0,53.6945,53.7022,53.6329,53.6637,187790.0
2017-08-08 11:45:00,69.66,69.73,69.63,69.7,138899.0,53.6637,53.7176,53.6406,53.6945,138899.0
2017-08-08 11:50:00,69.71,69.75,69.68,69.7,156694.0,53.7022,53.733,53.6791,53.6945,156694.0
2017-08-08 11:55:00,69.7,69.77,69.69,69.77,201653.0,53.6945,53.7484,53.6868,53.7484,201653.0
2017-08-08 12:00:00,69.76,69.77,69.71,69.73,161283.0,53.7407,53.7484,53.7022,53.7176,161283.0
2017-08-08 12:05:00,69.74,69.79,69.73,69.78,110895.0,53.7253,53.7639,53.7176,53.7562,110895.0
2017-08-08 12:10:00,69.79,69.86,69.75,69.82,284092.0,53.7639,53.8178,53.733,53.787,284092.0
2017-08-08 12:15:00,69.83,69.86,69.72,69.74,191235.0,53.7947,53.8178,53.7099,53.7253,191235.0
2017-08-08 12:20:00,69.75,69.75,69.62,69.64,142056.0,53.733,53.733,53.6329,53.6483,142056.0
2017-08-08 12:25:00,69.64,69.66,69.54,69.58,148252.0,53.6483,53.6637,53.5713,53.6021,148252.0
2017-08-08 12:30:00,69.59,69.6,69.5,69.59,163171.0,53.6098,53.6175,53.5404,53.6098,163171.0
2017-08-08 12:35:00,69.58,69.64,69.47,69.49,152345.0,53.6021,53.6483,53.5173,53.5327,152345.0
2017-08-08 12:40:00,69.49,69.5,69.42,69.45,171724.0,53.5327,53.5404,53.4788,53.5019,171724.0
2017-08-08 12:45:00,69.46,69.48,69.36,69.38,120847.0,53.5096,53.525,53.4326,53.448,120847.0
2017-08-08 12:50:00,69.38,69.41,69.29,69.3,158958.0,53.448,53.4711,53.3787,53.3864,158958.0
2017-08-08 12:55:00,69.31,69.35,69.24,69.24,140503.0,53.3941,53.4249,53.3402,53.3402,140503.0
2017-08-08 13:00:00,69.24,69.26,69.17,69.18,117820.0,53.3402,53.3556,53.2862,53.2939,117820.0
2017-08-08 13:05:00,69.19,69.28,69.17,69.25,149284.0,53.3016,53.371,53.2862,53.3479,149284.0
2017-08-08 13:10:00,69.24,69.26,69.17,69.25,211964.0,53.3402,53.3556,53.2862,53.3479,211964.0
2017-08-08 13:15:00,69.25,69.31,69.24,69.26,119376.0,53.3479,53.3941,53.3402,53.3556,119376.0
2017-08-08 13:20:00,69.27,69.37,69.26,69.36,126111.0,53.3633,53.4403,53.3556,53.4326,126111.0
2017-08-08 13:25:00,69.36,69.39,69.08,69.1,280592.0,53.4326,53.4557,53.2169,53.2323,280592.0
2017-08-08 13:30:00,69.1,69.11,68.95,69.08,379408.0,53.2323,53.24,53.1167,53.2169,379408.0
2017-08-08 13:35:00,69.08,69.14,69.02,69.07,165157.0,53.2169,53.2631,53.1707,53.2092,165157.0
2017-08-08 13:40:00,69.07,69.21,69.06,69.19,206209.0,53.2092,53.317,53.2015,53.3016,206209.0
2017-08-08 13:45:00,69.19,69.21,69.15,69.21,117683.0,53.3016,53.317,53.2708,53.317,117683.0
2017-08-08 13:50:00,69.2,69.29,69.2,69.28,130071.0,53.3093,53.3787,53.3093,53.371,130071.0
2017-08-08 13:55:00,69.29,69.29,69.21,69.26,118062.0,53.3787,53.3787,53.317,53.3556,118062.0
2017-08-08 14:00:00,69.27,69.31,69.25,69.27,134414.0,53.3633,53.3941,53.3479,53.3633,134414.0
2017-08-08 14:05:00,69.27,69.27,69.16,69.22,131836.0,53.3633,53.3633,53.2785,53.3247,131836.0
2017-08-08 14:10:00,69.23,69.26,69.19,69.23,95054.0,53.3324,53.3556,53.3016,53.3324,95054.0
2017-08-08 14:15:00,69.22,69.29,69.2,69.25,167362.0,53.3247,53.3787,53.3093,53.3479,167362.0
2017-08-08 14:20:00,69.25,69.32,69.24,69.31,186515.0,53.3479,53.4018,53.3402,53.3941,186515.0
2017-08-08 14:25:00,69.31,69.37,69.28,69.28,212022.0,53.3941,53.4403,53.371,53.371,212022.0
2017-08-08 14:30:00,69.29,69.35,69.28,69.35,71079.0,53.3787,53.4249,53.371,53.4249,71079.0
2017-08-08 14:35:00,69.35,69.45,69.34,69.45,140624.0,53.4249,53.5019,53.4172,53.5019,140624.0
2017-08-08 14:40:00,69.45,69.45,69.41,69.44,183670.0,53.5019,53.5019,53.4711,53.4942,183670.0
2017-08-08 14:45:00,69.44,69.47,69.42,69.46,201814.0,53.4942,53.5173,53.4788,53.5096,201814.0
2017-08-08 14:50:00,69.46,69.47,69.37,69.37,164545.0,53.5096,53.5173,53.4403,53.4403,164545.0
2017-08-08 14:55:00,69.37,69.38,69.28,69.3,162681.0,53.4403,53.448,53.371,53.3864,162681.0
2017-08-08 15:00:00,69.29,69.31,69.25,69.29,141412.0,53.3787,53.3941,53.3479,53.3787,141412.0
2017-08-08 15:05:00,69.3,69.4,69.23,69.34,221249.0,53.3864,53.4634,53.3324,53.4172,221249.0
2017-08-08 15:10:00,69.35,69.39,69.32,69.39,158855.0,53.4249,53.4557,53.4018,53.4557,158855.0
2017-08-08 15:15:00,69.39,69.41,69.35,69.39,102613.0,53.4557,53.4711,53.4249,53.4557,102613.0
2017-08-08 15:20:00,69.39,69.39,69.28,69.28,180856.0,53.4557,53.4557,53.371,53.371,180856.0
2017-08-08 15:25:00,69.29,69.32,69.1,69.17,313095.0,53.3787,53.4018,53.2323,53.2862,313095.0
2017-08-08 15:30:00,69.17,69.18,68.88,68.95,376116.0,53.2862,53.2939,53.0628,53.1167,376116.0
2017-08-08 15:35:00,68.96,69.06,68.86,69.03,392042.0,53.1245,53.2015,53.0474,53.1784,392042.0
2017-08-08 15:40:00,69.03,69.06,68.95,68.95,301338.0,53.1784,53.2015,53.1167,53.1167,301338.0
2017-08-08 15:45:00,68.96,69.05,68.95,68.96,260659.0,53.1245,53.1938,53.1167,53.1245,260659.0
2017-08-08 15:50:00,68.95,68.98,68.82,68.88,409280.0,53.1167,53.1399,53.0166,53.0628,409280.0
2017-08-08 15:55:00,68.89,68.92,68.83,68.88,813245.0,53.0705,53.0936,53.0243,53.0628,813245.0
2017-08-09 09:30:00,68.12,68.44,68.02,68.38,800122.0,52.4773,52.7239,52.4003,52.6776,800122.0
2017-08-09 09:35:00,68.38,68.39,68.05,68.15,620685.0,52.6776,52.6853,52.4234,52.5005,620685.0
2017-08-09 09:40:00,68.15,68.15,67.93,68.12,801722.0,52.5005,52.5005,52.331,52.4773,801722.0
2017-08-09 09:45:00,68.11,68.11,67.97,68.0,406335.0,52.4696,52.4696,52.3618,52.3849,406335.0
2017-08-09 09:50:00,68.0,68.05,67.93,67.96,393534.0,52.3849,52.4234,52.331,52.3541,393534.0
2017-08-09 09:55:00,67.95,68.2,67.94,68.13,394531.0,52.3464,52.539,52.3387,52.485,394531.0
2017-08-09 10:00:00,68.12,68.23,68.12,68.17,375197.0,52.4773,52.5621,52.4773,52.5159,375197.0
2017-08-09 10:05:00,68.17,68.3,68.12,68.27,221057.0,52.5159,52.616,52.4773,52.5929,221057.0
2017-08-09 10:10:00,68.27,68.32,68.18,68.21,248498.0,52.5929,52.6314,52.5236,52.5467,248498.0
2017-08-09 10:15:00,68.21,68.37,68.2,68.3,290171.0,52.5467,52.6699,52.539,52.616,290171.0
2017-08-09 10:20:00,68.31,68.35,68.19,68.21,291799.0,52.6237,52.6545,52.5313,52.5467,291799.0
2017-08-09 10:25:00,68.21,68.22,68.11,68.16,293292.0,52.5467,52.5544,52.4696,52.5082,293292.0
2017-08-09 10:30:00,68.16,68.36,68.14,68.36,200913.0,52.5082,52.6622,52.4928,52.6622,200913.0
2017-08-09 10:35:00,68.36,68.4,68.21,68.29,308437.0,52.6622,52.693,52.5467,52.6083,308437.0
2017-08-09 10:40:00,68.28,68.4,68.28,68.37,306749.0,52.6006,52.693,52.6006,52.6699,306749.0
2017-08-09 10:45:00,68.36,68.45,68.35,68.4,329190.0,52.6622,52.7316,52.6545,52.693,329190.0
2017-08-09 10:50:00,68.4,68.4,68.31,68.38,184993.0,52.693,52.693,52.6237,52.6776,184993.0
2017-08-09 10:55:00,68.39,68.48,68.39,68.39,217529.0,52.6853,52.7547,52.6853,52.6853,217529.0
2017-08-09 11:00:00,68.39,68.41,68.12,68.15,409478.0,52.6853,52.7007,52.4773,52.5005,409478.0
2017-08-09 11:05:00,68.15,68.3,68.15,68.22,228828.0,52.5005,52.616,52.5005,52.5544,228828.0
2017-08-09 11:10:00,68.22,68.23,68.05,68.11,272956.0,52.5544,52.5621,52.4234,52.4696,272956.0
2017-08-09 11:15:00,68.11,68.16,68.05,68.05,140003.0,52.4696,52.5082,52.4234,52.4234,140003.0
2017-08-09 11:20:00,68.06,68.17,68.06,68.06,166187.0,52.4311,52.5159,52.4311,52.4311,166187.0
2017-08-09 11:25:00,68.06,68.07,67.98,68.0,288067.0,52.4311,52.4388,52.3695,52.3849,288067.0
2017-08-09 11:30:00,68.0,68.03,67.96,68.02,241448.0,52.3849,52.408,52.3541,52.4003,241448.0
2017-08-09 11:35:00,68.02,68.06,67.98,68.02,172591.0,52.4003,52.4311,52.3695,52.4003,172591.0
2017-08-09 11:40:00,68.02,68.06,68.01,68.03,168606.0,52.4003,52.4311,52.3926,52.408,168606.0
2017-08-09 11:45:00,68.02,68.05,67.97,68.02,246402.0,52.4003,52.4234,52.3618,52.4003,246402.0
2017-08-09 11:50:00,68.02,68.17,67.99,68.12,183340.0,52.4003,52.5159,52.3772,52.4773,183340.0
2017-08-09 11:55:00,68.13,68.14,68.09,68.12,122017.0,52.485,52.4928,52.4542,52.4773,122017.0
2017-08-09 12:00:00,68.12,68.2,68.11,68.19,178230.0,52.4773,52.539,52.4696,52.5313,178230.0
2017-08-09 12:05:00,68.19,68.21,68.13,68.14,117198.0,52.5313,52.5467,52.485,52.4928,117198.0
2017-08-09 12:10:00,68.14,68.15,68.07,68.09,89848.0,52.4928,52.5005,52.4388,52.4542,89848.0
2017-08-09 12:15:00,68.08,68.14,68.08,68.13,99861.0,52.4465,52.4928,52.4465,52.485,99861.0
2017-08-09 12:20:00,68.12,68.27,68.11,68.17,122963.0,52.4773,52.5929,52.4696,52.5159,122963.0
2017-08-09 12:25:00,68.16,68.17,68.0,68.0,224847.0,52.5082,52.5159,52.3849,52.3849,224847.0
2017-08-09 12:30:00,68.0,68.04,67.97,67.99,150628.0,52.3849,52.4157,52.3618,52.3772,150628.0
2017-08-09 12:35:00,68.0,68.04,67.93,67.95,152316.0,52.3849,52.4157,52.331,52.3464,152316.0
2017-08-09 12:40:00,67.96,68.02,67.95,68.0,176112.0,52.3541,52.4003,52.3464,52.3849,176112.0
2017-08-09 12:45:00,68.01,68.02,67.96,67.98,126787.0,52.3926,52.4003,52.3541,52.3695,126787.0
2017-08-09 12:50:00,67.99,68.0,67.96,67.98,113611.0,52.3772,52.3849,52.3541,52.3695,113611.0
2017-08-09 12:55:00,67.99,68.02,67.97,67.98,100795.0,52.3772,52.4003,52.3618,52.3695,100795.0
2017-08-09 13:00:00,67.98,68.07,67.98,68.05,145647.0,52.3695,52.4388,52.3695,52.4234,145647.0
2017-08-09 13:05:00,68.05,68.09,68.03,68.09,102309.0,52.4234,52.4542,52.408,52.4542,102309.0
2017-08-09 13:10:00,68.09,68.1,68.05,68.05,55880.0,52.4542,52.4619,52.4234,52.4234,55880.0
2017-08-09 13:15:00,68.06,68.06,67.98,67.98,100908.0,52.4311,52.4311,52.3695,52.3695,100908.0
2017-08-09 13:20:00,67.99,68.06,67.99,68.02,97453.0,52.3772,52.4311,52.3772,52.4003,97453.0
2017-08-09 13:25:00,68.02,68.03,67.98,67.99,73684.0,52.4003,52.408,52.3695,52.3772,73684.0
2017-08-09 13:30:00,68.0,68.01,67.97,68.0,104687.0,52.3849,52.3926,52.3618,52.3849,104687.0
2017-08-09 13:35:00,67.99,68.02,67.98,67.98,61891.0,52.3772,52.4003,52.3695,52.3695,61891.0
2017-08-09 13:40:00,67.98,68.07,67.98,68.05,108706.0,52.3695,52.4388,52.3695,52.4234,108706.0
2017-08-09 13:45:00,68.05,68.08,68.02,68.02,73055.0,52.4234,52.4465,52.4003,52.4003,73055.0
2017-08-09 13:50:00,68.03,68.05,68.0,68.02,115191.0,52.408,52.4234,52.3849,52.4003,115191.0
2017-08-09 13:55:00,68.01,68.03,67.98,68.02,80859.0,52.3926,52.408,52.3695,52.4003,80859.0
2017-08-09 14:00:00,68.02,68.03,67.99,68.02,80361.0,52.4003,52.408,52.3772,52.4003,80361.0
2017-08-09 14:05:00,68.02,68.03,67.96,67.97,76583.0,52.4003,52.408,52.3541,52.3618,76583.0
2017-08-09 14:10:00,67.98,67.99,67.95,67.95,135242.0,52.3695,52.3772,52.3464,52.3464,135242.0
2017-08-09 14:15:00,67.95,68.0,67.92,68.0,236066.0,52.3464,52.3849,52.3233,52.3849,236066.0
2017-08-09 14:20:00,67.99,68.03,67.96,67.96,276779.0,52.3772,52.408,52.3541,52.3541,276779.0
2017-08-09 14:25:00,67.96,68.0,67.96,67.98,110091.0,52.3541,52.3849,52.3541,52.3695,110091.0
2017-08-09 14:30:00,67.98,68.07,67.98,67.98,271163.0,52.3695,52.4388,52.3695,52.3695,271163.0
2017-08-09 14:35:00,67.99,68.06,67.99,68.0,127495.0,52.3772,52.4311,52.3772,52.3849,127495.0
2017-08-09 14:40:00,68.0,68.09,67.98,68.0,213267.0,52.3849,52.4542,52.3695,52.3849,213267.0
2017-08-09 14:45:00,68.0,68.04,67.99,68.01,201679.0,52.3849,52.4157,52.3772,52.3926,201679.0
2017-08-09 14:50:00,68.01,68.11,68.0,68.11,113841.0,52.3926,52.4696,52.3849,52.4696,113841.0
2017-08-09 14:55:00,68.11,68.13,68.07,68.12,133542.0,52.4696,52.485,52.4388,52.4773,133542.0
2017-08-09 15:00:00,68.13,68.19,68.11,68.16,127313.0,52.485,52.5313,52.4696,52.5082,127313.0
2017-08-09 15:05:00,68.16,68.17,68.05,68.06,136638.0,52.5082,52.5159,52.4234,52.4311,136638.0
2017-08-09 15:10:00,68.06,68.14,68.06,68.12,97743.0,52.4311,52.4928,52.4311,52.4773,97743.0
2017-08-09 15:15:00,68.12,68.17,68.11,68.13,171159.0,52.4773,52.5159,52.4696,52.485,171159.0
2017-08-09 15:20:00,68.13,68.14,68.07,68.1,113338.0,52.485,52.4928,52.4388,52.4619,113338.0
2017-08-09 15:25:00,68.1,68.2,68.1,68.17,208587.0,52.4619,52.539,52.4619,52.5159,208587.0
2017-08-09 15:30:00,68.17,68.18,68.08,68.15,218413.0,52.5159,52.5236,52.4465,52.5005,218413.0
2017-08-09 15:35:00,68.16,68.2,68.1,68.15,246716.0,52.5082,52.539,52.4619,52.5005,246716.0
2017-08-09 15:40:00,68.15,68.17,68.09,68.13,365888.0,52.5005,52.5159,52.4542,52.485,365888.0
2017-08-09 15:45:00,68.14,68.29,68.13,68.28,339138.0,52.4928,52.6083,52.485,52.6006,339138.0
2017-08-09 15:50:00,68.28,68.32,68.21,68.26,333337.0,52.6006,52.6314,52.5467,52.5852,333337.0
2017-08-09 15:55:00,68.26,68.47,68.25,68.42,928229.0,52.5852,52.747,52.5775,52.7085,928229.0
2017-08-10 09:30:00,68.0,68.13,67.97,68.03,798091.0,52.3849,52.485,52.3618,52.408,798091.0
2017-08-10 09:35:00,68.02,68.02,67.79,67.92,435384.0,52.4003,52.4003,52.2231,52.3233,435384.0
2017-08-10 09:40:00,67.91,68.01,67.76,67.78,327872.0,52.3156,52.3926,52.2,52.2154,327872.0
2017-08-10 09:45:00,67.78,67.82,67.68,67.76,326428.0,52.2154,52.2462,52.1384,52.2,326428.0
2017-08-10 09:50:00,67.76,67.81,67.71,67.76,302994.0,52.2,52.2385,52.1615,52.2,302994.0
2017-08-10 09:55:00,67.76,67.76,67.68,67.73,259186.0,52.2,52.2,52.1384,52.1769,259186.0
2017-08-10 10:00:00,67.74,67.77,67.57,67.58,306043.0,52.1846,52.2077,52.0536,52.0613,306043.0
2017-08-10 10:05:00,67.58,67.6,67.45,67.56,313261.0,52.0613,52.0768,51.9612,52.0459,313261.0
2017-08-10 10:10:00,67.55,67.65,67.52,67.59,216803.0,52.0382,52.1153,52.0151,52.069,216803.0
2017-08-10 10:15:00,67.6,67.87,67.55,67.87,385006.0,52.0768,52.2848,52.0382,52.2848,385006.0
2017-08-10 10:20:00,67.86,67.87,67.71,67.78,279311.0,52.277,52.2848,52.1615,52.2154,279311.0
2017-08-10 10:25:00,67.77,67.82,67.64,67.82,122927.0,52.2077,52.2462,52.1076,52.2462,122927.0
2017-08-10 10:30:00,67.82,67.88,67.74,67.85,242650.0,52.2462,52.2925,52.1846,52.2693,242650.0
2017-08-10 10:35:00,67.85,67.91,67.8,67.88,262119.0,52.2693,52.3156,52.2308,52.2925,262119.0
2017-08-10 10:40:00,67.88,67.97,67.85,67.92,235003.0,52.2925,52.3618,52.2693,52.3233,235003.0
2017-08-10 10:45:00,67.92,67.98,67.84,67.85,177763.0,52.3233,52.3695,52.2616,52.2693,177763.0
2017-08-10 10:50:00,67.86,67.87,67.73,67.84,144178.0,52.277,52.2848,52.1769,52.2616,144178.0
2017-08-10 10:55:00,67.84,67.88,67.81,67.87,188646.0,52.2616,52.2925,52.2385,52.2848,188646.0
2017-08-10 11:00:00,67.86,67.9,67.71,67.71,200299.0,52.277,52.3079,52.1615,52.1615,200299.0
2017-08-10 11:05:00,67.71,67.79,67.67,67.78,240584.0,52.1615,52.2231,52.1307,52.2154,240584.0
2017-08-10 11:10:00,67.78,67.79,67.62,67.64,206331.0,52.2154,52.2231,52.0922,52.1076,206331.0
2017-08-10 11:15:00,67.64,67.71,67.61,67.66,135572.0,52.1076,52.1615,52.0845,52.123,135572.0
2017-08-10 11:20:00,67.66,67.66,67.5,67.5,239531.0,52.123,52.123,51.9997,51.9997,239531.0
2017-08-10 11:25:00,67.51,67.63,67.5,67.58,209948.0,52.0074,52.0999,51.9997,52.0613,209948.0
2017-08-10 11:30:00,67.58,67.71,67.55,67.63,141948.0,52.0613,52.1615,52.0382,52.0999,141948.0
2017-08-10 11:35:00,67.64,67.71,67.63,67.68,170097.0,52.1076,52.1615,52.0999,52.1384,170097.0
2017-08-10 11:40:00,67.69,67.7,67.56,67.6,190815.0,52.1461,52.1538,52.0459,52.0768,190815.0
2017-08-10 11:45:00,67.6,67.66,67.58,67.61,184883.0,52.0768,52.123,52.0613,52.0845,184883.0
2017-08-10 11:50:00,67.61,67.67,67.53,67.61,166551.0,52.0845,52.1307,52.0228,52.0845,166551.0
2017-08-10 11:55:00,67.61,67.65,67.58,67.63,87050.0,52.0845,52.1153,52.0613,52.0999,87050.0
2017-08-10 12:00:00,67.63,67.63,67.54,67.59,110616.0,52.0999,52.0999,52.0305,52.069,110616.0
2017-08-10 12:05:00,67.59,67.66,67.52,67.66,144060.0,52.069,52.123,52.0151,52.123,144060.0
2017-08-10 12:10:00,67.65,67.71,67.64,67.66,93291.0,52.1153,52.1615,52.1076,52.123,93291.0
2017-08-10 12:15:00,67.66,67.69,67.56,67.61,116093.0,52.123,52.1461,52.0459,52.0845,116093.0
2017-08-10 12:20:00,67.62,67.62,67.51,67.58,138777.0,52.0922,52.0922,52.0074,52.0613,138777.0
2017-08-10 12:25:00,67.58,67.62,67.52,67.52,181869.0,52.0613,52.0922,52.0151,52.0151,181869.0
2017-08-10 12:30:00,67.52,67.57,67.43,67.5,626954.0,52.0151,52.0536,51.9458,51.9997,626954.0
2017-08-10 12:35:00,67.5,67.54,67.4,67.54,278302.0,51.9997,52.0305,51.9227,52.0305,278302.0
2017-08-10 12:40:00,67.53,67.59,67.53,67.57,314361.0,52.0228,52.069,52.0228,52.0536,314361.0
2017-08-10 12:45:00,67.58,67.69,67.58,67.62,176467.0,52.0613,52.1461,52.0613,52.0922,176467.0
2017-08-10 12:50:00,67.61,67.7,67.59,67.66,159190.0,52.0845,52.1538,52.069,52.123,159190.0
2017-08-10 12:55:00,67.66,67.72,67.65,67.69,205406.0,52.123,52.1692,52.1153,52.1461,205406.0
2017-08-10 13:00:00,67.69,67.85,67.69,67.83,303459.0,52.1461,52.2693,52.1461,52.2539,303459.0
2017-08-10 13:05:00,67.83,67.84,67.77,67.79,98596.0,52.2539,52.2616,52.2077,52.2231,98596.0
2017-08-10 13:10:00,67.78,67.82,67.75,67.79,136265.0,52.2154,52.2462,52.1923,52.2231,136265.0
2017-08-10 13:15:00,67.79,67.84,67.78,67.83,204233.0,52.2231,52.2616,52.2154,52.2539,204233.0
2017-08-10 13:20:00,67.83,67.93,67.83,67.84,127762.0,52.2539,52.331,52.2539,52.2616,127762.0
2017-08-10 13:25:00,67.85,67.91,67.84,67.91,106442.0,52.2693,52.3156,52.2616,52.3156,106442.0
2017-08-10 13:30:00,67.92,67.95,67.89,67.93,79422.0,52.3233,52.3464,52.3002,52.331,79422.0
2017-08-10 13:35:00,67.93,67.94,67.87,67.89,201974.0,52.331,52.3387,52.2848,52.3002,201974.0
2017-08-10 13:40:00,67.89,67.89,67.82,67.84,117637.0,52.3002,52.3002,52.2462,52.2616,117637.0
2017-08-10 13:45:00,67.85,67.89,67.84,67.88,82187.0,52.2693,52.3002,52.2616,52.2925,82187.0
2017-08-10 13:50:00,67.87,67.92,67.84,67.9,129703.0,52.2848,52.3233,52.2616,52.3079,129703.0
2017-08-10 13:55:00,67.9,67.95,67.87,67.93,91452.0,52.3079,52.3464,52.2848,52.331,91452.0
2017-08-10 14:00:00,67.92,67.93,67.84,67.9,116613.0,52.3233,52.331,52.2616,52.3079,116613.0
2017-08-10 14:05:00,67.89,67.91,67.85,67.87,97571.0,52.3002,52.3156,52.2693,52.2848,97571.0
2017-08-10 14:10:00,67.87,67.94,67.86,67.86,101742.0,52.2848,52.3387,52.277,52.277,101742.0
2017-08-10 14:15:00,67.87,67.95,67.84,67.95,159863.0,52.2848,52.3464,52.2616,52.3464,159863.0
2017-08-10 14:20:00,67.94,68.0,67.91,67.95,135375.0,52.3387,52.3849,52.3156,52.3464,135375.0
2017-08-10 14:25:00,67.95,67.95,67.86,67.88,71969.0,52.3464,52.3464,52.277,52.2925,71969.0
2017-08-10 14:30:00,67.87,68.04,67.86,67.93,176863.0,52.2848,52.4157,52.277,52.331,176863.0
2017-08-10 14:35:00,67.92,67.94,67.79,67.81,126919.0,52.3233,52.3387,52.2231,52.2385,126919.0
2017-08-10 14:40:00,67.81,67.86,67.78,67.8,106499.0,52.2385,52.277,52.2154,52.2308,106499.0
2017-08-10 14:45:00,67.8,67.84,67.76,67.81,96137.0,52.2308,52.2616,52.2,52.2385,96137.0
2017-08-10 14:50:00,67.82,67.83,67.76,67.76,95672.0,52.2462,52.2539,52.2,52.2,95672.0
2017-08-10 14:55:00,67.76,67.79,67.69,67.73,135607.0,52.2,52.2231,52.1461,52.1769,135607.0
2017-08-10 15:00:00,67.73,67.81,67.72,67.73,112818.0,52.1769,52.2385,52.1692,52.1769,112818.0
2017-08-10 15:05:00,67.73,67.77,67.69,67.73,151763.0,52.1769,52.2077,52.1461,52.1769,151763.0
2017-08-10 15:10:00,67.73,67.73,67.6,67.62,183956.0,52.1769,52.1769,52.0768,52.0922,183956.0
2017-08-10 15:15:00,67.62,67.63,67.54,67.61,231783.0,52.0922,52.0999,52.0305,52.0845,231783.0
2017-08-10 15:20:00,67.61,67.62,67.54,67.56,210693.0,52.0845,52.0922,52.0305,52.0459,210693.0
2017-08-10 15:25:00,67.56,67.6,67.52,67.56,262574.0,52.0459,52.0768,52.0151,52.0459,262574.0
2017-08-10 15:30:00,67.57,67.6,67.47,67.5,248250.0,52.0536,52.0768,51.9766,51.9997,248250.0
2017-08-10 15:35:00,67.51,67.55,67.42,67.42,232729.0,52.0074,52.0382,51.9381,51.9381,232729.0
2017-08-10 15:40:00,67.42,67.46,67.38,67.38,364264.0,51.9381,51.9689,51.9073,51.9073,364264.0
2017-08-10 15:45:00,67.38,67.38,67.26,67.28,429958.0,51.9073,51.9073,51.8148,51.8302,429958.0
2017-08-10 15:50:00,67.28,67.31,67.24,67.28,599825.0,51.8302,51.8533,51.7994,51.8302,599825.0
2017-08-10 15:55:00,67.29,67.32,67.15,67.23,1249559.0,51.8379,51.8611,51.7301,51.7917,1249559.0
2017-08-11 09:30:00,67.07,67.42,67.06,67.37,645722.0,51.6685,51.9381,51.6608,51.8996,645722.0
2017-08-11 09:35:00,67.38,67.47,67.15,67.15,295382.0,51.9073,51.9766,51.7301,51.7301,295382.0
2017-08-11 09:40:00,67.15,67.26,67.1,67.13,276428.0,51.7301,51.8148,51.6916,51.7147,276428.0
2017-08-11 09:45:00,67.14,67.18,66.92,67.05,630837.0,51.7224,51.7532,51.5529,51.6531,630837.0
2017-08-11 09:50:00,67.05,67.1,67.01,67.08,291860.0,51.6531,51.6916,51.6222,51.6762,291860.0
2017-08-11 09:55:00,67.07,67.08,66.84,66.9,321954.0,51.6685,51.6762,51.4913,51.5375,321954.0
2017-08-11 10:00:00,66.91,66.91,66.73,66.79,399730.0,51.5452,51.5452,51.4065,51.4528,399730.0
2017-08-11 10:05:00,66.79,67.08,66.79,67.05,311059.0,51.4528,51.6762,51.4528,51.6531,311059.0
2017-08-11 10:10:00,67.05,67.19,67.04,67.14,293647.0,51.6531,51.7609,51.6453,51.7224,293647.0
2017-08-11 10:15:00,67.14,67.15,67.0,67.0,262069.0,51.7224,51.7301,51.6145,51.6145,262069.0
2017-08-11 10:20:00,66.99,67.04,66.88,66.9,192267.0,51.6068,51.6453,51.5221,51.5375,192267.0
2017-08-11 10:25:00,66.91,66.94,66.85,66.87,121007.0,51.5452,51.5683,51.499,51.5144,121007.0
2017-08-11 10:30:00,66.88,67.0,66.87,66.99,139209.0,51.5221,51.6145,51.5144,51.6068,139209.0
2017-08-11 10:35:00,66.99,67.04,66.98,66.99,145377.0,51.6068,51.6453,51.5991,51.6068,145377.0
2017-08-11 10:40:00,66.99,67.14,66.98,67.05,208364.0,51.6068,51.7224,51.5991,51.6531,208364.0
2017-08-11 10:45:00,67.04,67.06,67.0,67.02,146589.0,51.6453,51.6608,51.6145,51.6299,146589.0
2017-08-11 10:50:00,67.01,67.05,67.0,67.03,140784.0,51.6222,51.6531,51.6145,51.6376,140784.0
2017-08-11 10:55:00,67.03,67.12,67.02,67.09,146569.0,51.6376,51.707,51.6299,51.6839,146569.0
2017-08-11 11:00:00,67.08,67.11,67.07,67.09,127702.0,51.6762,51.6993,51.6685,51.6839,127702.0
2017-08-11 11:05:00,67.08,67.21,67.08,67.2,181455.0,51.6762,51.7763,51.6762,51.7686,181455.0
2017-08-11 11:10:00,67.2,67.22,67.16,67.17,111844.0,51.7686,51.784,51.7378,51.7455,111844.0
2017-08-11 11:15:00,67.17,67.18,67.05,67.05,146121.0,51.7455,51.7532,51.6531,51.6531,146121.0
2017-08-11 11:20:00,67.05,67.05,66.9,66.97,188228.0,51.6531,51.6531,51.5375,51.5914,188228.0
2017-08-11 11:25:00,66.98,67.0,66.88,66.91,115214.0,51.5991,51.6145,51.5221,51.5452,115214.0
2017-08-11 11:30:00,66.91,66.94,66.89,66.92,101076.0,51.5452,51.5683,51.5298,51.5529,101076.0
2017-08-11 11:35:00,66.92,67.04,66.92,66.99,177442.0,51.5529,51.6453,51.5529,51.6068,177442.0
2017-08-11 11:40:00,66.99,66.99,66.9,66.92,93613.0,51.6068,51.6068,51.5375,51.5529,93613.0
2017-08-11 11:45:00,66.92,66.94,66.8,66.81,227918.0,51.5529,51.5683,51.4605,51.4682,227918.0
2017-08-11 11:50:00,66.81,66.81,66.7,66.76,175154.0,51.4682,51.4682,51.3834,51.4296,175154.0
2017-08-11 11:55:00,66.76,66.8,66.7,66.8,150041.0,51.4296,51.4605,51.3834,51.4605,150041.0
2017-08-11 12:00:00,66.79,66.83,66.76,66.79,92720.0,51.4528,51.4836,51.4296,51.4528,92720.0
2017-08-11 12:05:00,66.79,66.86,66.79,66.85,102650.0,51.4528,51.5067,51.4528,51.499,102650.0
2017-08-11 12:10:00,66.85,66.9,66.83,66.86,82209.0,51.499,51.5375,51.4836,51.5067,82209.0
2017-08-11 12:15:00,66.86,66.93,66.85,66.92,76002.0,51.5067,51.5606,51.499,51.5529,76002.0
2017-08-11 12:20:00,66.93,66.97,66.92,66.93,91297.0,51.5606,51.5914,51.5529,51.5606,91297.0
2017-08-11 12:25:00,66.92,66.93,66.88,66.89,74685.0,51.5529,51.5606,51.5221,51.5298,74685.0
2017-08-11 12:30:00,66.89,66.95,66.88,66.94,68482.0,51.5298,51.576,51.5221,51.5683,68482.0
2017-08-11 12:35:00,66.94,66.98,66.93,66.96,114532.0,51.5683,51.5991,51.5606,51.5837,114532.0
2017-08-11 12:40:00,66.97,67.03,66.97,67.02,57499.0,51.5914,51.6376,51.5914,51.6299,57499.0
2017-08-11 12:45:00,67.02,67.04,66.99,67.0,76929.0,51.6299,51.6453,51.6068,51.6145,76929.0
2017-08-11 12:50:00,67.01,67.06,66.99,67.03,79871.0,51.6222,51.6608,51.6068,51.6376,79871.0
2017-08-11 12:55:00,67.03,67.03,66.96,66.96,152214.0,51.6376,51.6376,51.5837,51.5837,152214.0
2017-08-11 13:00:00,66.96,67.03,66.95,67.01,79377.0,51.5837,51.6376,51.576,51.6222,79377.0
2017-08-11 13:05:00,67.01,67.07,66.99,67.06,133096.0,51.6222,51.6685,51.6068,51.6608,133096.0
2017-08-11 13:10:00,67.06,67.08,67.03,67.05,127120.0,51.6608,51.6762,51.6376,51.6531,127120.0
2017-08-11 13:15:00,67.05,67.09,67.04,67.08,117047.0,51.6531,51.6839,51.6453,51.6762,117047.0
2017-08-11 13:20:00,67.07,67.08,67.0,67.03,79131.0,51.6685,51.6762,51.6145,51.6376,79131.0
2017-08-11 13:25:00,67.03,67.11,67.0,67.01,125242.0,51.6376,51.6993,51.6145,51.6222,125242.0
2017-08-11 13:30:00,67.01,67.02,66.96,66.97,60091.0,51.6222,51.6299,51.5837,51.5914,60091.0
2017-08-11 13:35:00,66.97,67.0,66.93,66.95,67294.0,51.5914,51.6145,51.5606,51.576,67294.0
2017-08-11 13:40:00,66.95,66.96,66.89,66.92,63440.0,51.576,51.5837,51.5298,51.5529,63440.0
2017-08-11 13:45:00,66.92,66.97,66.9,66.97,47883.0,51.5529,51.5914,51.5375,51.5914,47883.0
2017-08-11 13:50:00,66.97,66.97,66.94,66.95,70121.0,51.5914,51.5914,51.5683,51.576,70121.0
2017-08-11 13:55:00,66.94,66.97,66.93,66.95,64568.0,51.5683,51.5914,51.5606,51.576,64568.0
2017-08-11 14:00:00,66.96,67.0,66.95,66.99,75561.0,51.5837,51.6145,51.576,51.6068,75561.0
2017-08-11 14:05:00,67.0,67.02,66.97,67.01,83145.0,51.6145,51.6299,51.5914,51.6222,83145.0
2017-08-11 14:10:00,67.01,67.04,66.97,67.03,104021.0,51.6222,51.6453,51.5914,51.6376,104021.0
2017-08-11 14:15:00,67.03,67.1,67.0,67.01,122622.0,51.6376,51.6916,51.6145,51.6222,122622.0
2017-08-11 14:20:00,67.01,67.05,66.97,66.97,74037.0,51.6222,51.6531,51.5914,51.5914,74037.0
2017-08-11 14:25:00,66.97,67.0,66.94,66.96,82714.0,51.5914,51.6145,51.5683,51.5837,82714.0
2017-08-11 14:30:00,66.97,66.97,66.89,66.9,112175.0,51.5914,51.5914,51.5298,51.5375,112175.0
2017-08-11 14:35:00,66.9,66.9,66.76,66.82,170481.0,51.5375,51.5375,51.4296,51.4759,170481.0
2017-08-11 14:40:00,66.82,66.87,66.8,66.81,119272.0,51.4759,51.5144,51.4605,51.4682,119272.0
2017-08-11 14:45:00,66.81,66.86,66.78,66.81,131127.0,51.4682,51.5067,51.4451,51.4682,131127.0
2017-08-11 14:50:00,66.81,66.86,66.76,66.79,88481.0,51.4682,51.5067,51.4296,51.4528,88481.0
2017-08-11 14:55:00,66.78,66.85,66.75,66.76,106777.0,51.4451,51.499,51.4219,51.4296,106777.0
2017-08-11 15:00:00,66.77,66.84,66.74,66.78,166254.0,51.4373,51.4913,51.4142,51.4451,166254.0
2017-08-11 15:05:00,66.78,66.8,66.74,66.74,106458.0,51.4451,51.4605,51.4142,51.4142,106458.0
2017-08-11 15:10:00,66.74,66.76,66.71,66.76,237228.0,51.4142,51.4296,51.3911,51.4296,237228.0
2017-08-11 15:15:00,66.76,66.76,66.64,66.68,319193.0,51.4296,51.4296,51.3372,51.368,319193.0
2017-08-11 15:20:00,66.68,66.72,66.59,66.6,357052.0,51.368,51.3988,51.2987,51.3064,357052.0
2017-08-11 15:25:00,66.6,66.65,66.59,66.62,218279.0,51.3064,51.3449,51.2987,51.3218,218279.0
2017-08-11 15:30:00,66.63,66.73,66.62,66.73,226946.0,51.3295,51.4065,51.3218,51.4065,226946.0
2017-08-11 15:35:00,66.72,66.86,66.7,66.86,230990.0,51.3988,51.5067,51.3834,51.5067,230990.0
2017-08-11 15:40:00,66.86,66.86,66.74,66.74,264274.0,51.5067,51.5067,51.4142,51.4142,264274.0
2017-08-11 15:45:00,66.75,66.87,66.74,66.81,295338.0,51.4219,51.5144,51.4142,51.4682,295338.0
2017-08-11 15:50:00,66.81,66.81,66.78,66.8,327480.0,51.4682,51.4682,51.4451,51.4605,327480.0
2017-08-11 15:55:00,66.8,66.81,66.72,66.78,702607.0,51.4605,51.4682,51.3988,51.4451,702607.0
2017-08-14 09:30:00,67.62,67.73,67.41,67.61,816824.0,52.0922,52.1769,51.9304,52.0845,816824.0
2017-08-14 09:35:00,67.61,67.68,67.5,67.64,359913.0,52.0845,52.1384,51.9997,52.1076,359913.0
2017-08-14 09:40:00,67.64,67.73,67.57,67.64,334779.0,52.1076,52.1769,52.0536,52.1076,334779.0
2017-08-14 09:45:00,67.64,67.66,67.59,67.65,242135.0,52.1076,52.123,52.069,52.1153,242135.0
2017-08-14 09:50:00,67.65,67.81,67.65,67.8,267252.0,52.1153,52.2385,52.1153,52.2308,267252.0
2017-08-14 09:55:00,67.81,67.85,67.77,67.82,208190.0,52.2385,52.2693,52.2077,52.2462,208190.0
2017-08-14 10:00:00,67.81,67.89,67.79,67.87,255680.0,52.2385,52.3002,52.2231,52.2848,255680.0
2017-08-14 10:05:00,67.86,67.92,67.82,67.91,309224.0,52.277,52.3233,52.2462,52.3156,309224.0
2017-08-14 10:10:00,67.9,68.0,67.81,67.84,257853.0,52.3079,52.3849,52.2385,52.2616,257853.0
2017-08-14 10:15:00,67.83,67.89,67.76,67.88,210536.0,52.2539,52.3002,52.2,52.2925,210536.0
2017-08-14 10:20:00,67.88,67.96,67.88,67.93,182029.0,52.2925,52.3541,52.2925,52.331,182029.0
2017-08-14 10:25:00,67.94,67.94,67.83,67.85,147260.0,52.3387,52.3387,52.2539,52.2693,147260.0
2017-08-14 10:30:00,67.85,67.9,67.79,67.81,158970.0,52.2693,52.3079,52.2231,52.2385,158970.0
2017-08-14 10:35:00,67.82,67.89,67.8,67.89,172499.0,52.2462,52.3002,52.2308,52.3002,172499.0
2017-08-14 10:40:00,67.89,67.93,67.88,67.92,127743.0,52.3002,52.331,52.2925,52.3233,127743.0
2017-08-14 10:45:00,67.91,67.92,67.87,67.9,179846.0,52.3156,52.3233,52.2848,52.3079,179846.0
2017-08-14 10:50:00,67.9,67.96,67.89,67.89,187540.0,52.3079,52.3541,52.3002,52.3002,187540.0
2017-08-14 10:55:00,67.89,67.92,67.85,67.87,201385.0,52.3002,52.3233,52.2693,52.2848,201385.0
2017-08-14 11:00:00,67.87,67.88,67.85,67.86,89562.0,52.2848,52.2925,52.2693,52.277,89562.0
2017-08-14 11:05:00,67.86,67.96,67.85,67.96,160133.0,52.277,52.3541,52.2693,52.3541,160133.0
2017-08-14 11:10:00,67.96,68.0,67.93,67.94,99759.0,52.3541,52.3849,52.331,52.3387,99759.0
2017-08-14 11:15:00,67.94,67.96,67.92,67.93,98459.0,52.3387,52.3541,52.3233,52.331,98459.0
2017-08-14 11:20:00,67.93,68.0,67.93,67.99,129094.0,52.331,52.3849,52.331,52.3772,129094.0
2017-08-14 11:25:00,68.0,68.1,67.99,68.07,212907.0,52.3849,52.4619,52.3772,52.4388,212907.0
2017-08-14 11:30:00,68.07,68.08,68.01,68.07,135621.0,52.4388,52.4465,52.3926,52.4388,135621.0
2017-08-14 11:35:00,68.06,68.07,68.01,68.06,115659.0,52.4311,52.4388,52.3926,52.4311,115659.0
2017-08-14 11:40:00,68.06,68.1,68.02,68.1,146679.0,52.4311,52.4619,52.4003,52.4619,146679.0
2017-08-14 11:45:00,68.1,68.12,68.05,68.09,149556.0,52.4619,52.4773,52.4234,52.4542,149556.0
2017-08-14 11:50:00,68.09,68.11,68.0,68.03,112143.0,52.4542,52.4696,52.3849,52.408,112143.0
2017-08-14 11:55:00,68.03,68.07,68.0,68.01,153581.0,52.408,52.4388,52.3849,52.3926,153581.0
2017-08-14 12:00:00,68.02,68.06,67.98,68.02,278840.0,52.4003,52.4311,52.3695,52.4003,278840.0
2017-08-14 12:05:00,68.01,68.02,67.95,67.98,89365.0,52.3926,52.4003,52.3464,52.3695,89365.0
2017-08-14 12:10:00,67.98,67.99,67.95,67.98,90175.0,52.3695,52.3772,52.3464,52.3695,90175.0
2017-08-14 12:15:00,67.98,67.99,67.95,67.99,127084.0,52.3695,52.3772,52.3464,52.3772,127084.0
2017-08-14 12:20:00,67.99,68.07,67.98,68.03,114097.0,52.3772,52.4388,52.3695,52.408,114097.0
2017-08-14 12:25:00,68.02,68.03,67.92,67.92,100268.0,52.4003,52.408,52.3233,52.3233,100268.0
2017-08-14 12:30:00,67.92,67.94,67.85,67.9,156197.0,52.3233,52.3387,52.2693,52.3079,156197.0
2017-08-14 12:35:00,67.9,67.9,67.81,67.84,79017.0,52.3079,52.3079,52.2385,52.2616,79017.0
2017-08-14 12:40:00,67.84,67.85,67.81,67.83,81692.0,52.2616,52.2693,52.2385,52.2539,81692.0
2017-08-14 12:45:00,67.84,67.87,67.8,67.87,69532.0,52.2616,52.2848,52.2308,52.2848,69532.0
2017-08-14 12:50:00,67.86,67.97,67.86,67.95,76759.0,52.277,52.3618,52.277,52.3464,76759.0
2017-08-14 12:55:00,67.95,67.97,67.89,67.89,66639.0,52.3464,52.3618,52.3002,52.3002,66639.0
2017-08-14 13:00:00,67.9,67.94,67.9,67.93,61794.0,52.3079,52.3387,52.3079,52.331,61794.0
2017-08-14 13:05:00,67.92,68.0,67.91,67.97,80142.0,52.3233,52.3849,52.3156,52.3618,80142.0
2017-08-14 13:10:00,67.97,67.99,67.94,67.97,90104.0,52.3618,52.3772,52.3387,52.3618,90104.0
2017-08-14 13:15:00,67.98,68.01,67.96,67.98,100617.0,52.3695,52.3926,52.3541,52.3695,100617.0
2017-08-14 13:20:00,67.99,68.03,67.98,68.02,87363.0,52.3772,52.408,52.3695,52.4003,87363.0
2017-08-14 13:25:00,68.02,68.05,68.0,68.0,112329.0,52.4003,52.4234,52.3849,52.3849,112329.0
2017-08-14 13:30:00,68.0,68.0,67.92,67.92,60622.0,52.3849,52.3849,52.3233,52.3233,60622.0
2017-08-14 13:35:00,67.92,68.02,67.92,68.01,81163.0,52.3233,52.4003,52.3233,52.3926,81163.0
2017-08-14 13:40:00,68.02,68.04,67.98,68.02,81384.0,52.4003,52.4157,52.3695,52.4003,81384.0
2017-08-14 13:45:00,68.02,68.03,67.95,67.99,114865.0,52.4003,52.408,52.3464,52.3772,114865.0
2017-08-14 13:50:00,68.0,68.05,67.99,68.04,93308.0,52.3849,52.4234,52.3772,52.4157,93308.0
2017-08-14 13:55:00,68.05,68.07,68.04,68.05,101403.0,52.4234,52.4388,52.4157,52.4234,101403.0
2017-08-14 14:00:00,68.05,68.08,68.04,68.08,116803.0,52.4234,52.4465,52.4157,52.4465,116803.0
2017-08-14 14:05:00,68.08,68.13,68.06,68.09,150383.0,52.4465,52.485,52.4311,52.4542,150383.0
2017-08-14 14:10:00,68.09,68.12,68.05,68.05,103342.0,52.4542,52.4773,52.4234,52.4234,103342.0
2017-08-14 14:15:00,68.06,68.1,68.0,68.06,121681.0,52.4311,52.4619,52.3849,52.4311,121681.0
2017-08-14 14:20:00,68.07,68.07,68.02,68.05,149534.0,52.4388,52.4388,52.4003,52.4234,149534.0
2017-08-14 14:25:00,68.05,68.06,68.02,68.04,82083.0,52.4234,52.4311,52.4003,52.4157,82083.0
2017-08-14 14:30:00,68.04,68.04,67.97,67.99,100265.0,52.4157,52.4157,52.3618,52.3772,100265.0
2017-08-14 14:35:00,67.98,68.05,67.98,68.04,83794.0,52.3695,52.4234,52.3695,52.4157,83794.0
2017-08-14 14:40:00,68.04,68.06,68.01,68.03,79043.0,52.4157,52.4311,52.3926,52.408,79043.0
2017-08-14 14:45:00,68.03,68.04,67.92,67.93,141925.0,52.408,52.4157,52.3233,52.331,141925.0
2017-08-14 14:50:00,67.92,67.92,67.84,67.88,168871.0,52.3233,52.3233,52.2616,52.2925,168871.0
2017-08-14 14:55:00,67.88,67.93,67.85,67.85,117354.0,52.2925,52.331,52.2693,52.2693,117354.0
2017-08-14 15:00:00,67.86,67.94,67.85,67.94,115327.0,52.277,52.3387,52.2693,52.3387,115327.0
2017-08-14 15:05:00,67.94,67.99,67.92,67.98,114622.0,52.3387,52.3772,52.3233,52.3695,114622.0
2017-08-14 15:10:00,67.97,68.01,67.96,68.0,123118.0,52.3618,52.3926,52.3541,52.3849,123118.0
2017-08-14 15:15:00,68.0,68.02,67.98,68.0,128145.0,52.3849,52.4003,52.3695,52.3849,128145.0
2017-08-14 15:20:00,68.0,68.06,68.0,68.05,176161.0,52.3849,52.4311,52.3849,52.4234,176161.0
2017-08-14 15:25:00,68.06,68.06,68.01,68.02,208106.0,52.4311,52.4311,52.3926,52.4003,208106.0
2017-08-14 15:30:00,68.02,68.02,67.98,67.99,221120.0,52.4003,52.4003,52.3695,52.3772,221120.0
2017-08-14 15:35:00,68.0,68.0,67.94,67.95,180295.0,52.3849,52.3849,52.3387,52.3464,180295.0
2017-08-14 15:40:00,67.95,68.04,67.94,67.98,210095.0,52.3464,52.4157,52.3387,52.3695,210095.0
2017-08-14 15:45:00,67.99,68.01,67.97,68.0,246496.0,52.3772,52.3926,52.3618,52.3849,246496.0
2017-08-14 15:50:00,68.0,68.02,67.96,67.96,403005.0,52.3849,52.4003,52.3541,52.3541,403005.0
2017-08-14 15:55:00,67.96,68.01,67.86,67.89,744415.0,52.3541,52.3926,52.277,52.3002,744415.0
2017-08-15 09:30:00,68.58,68.96,68.57,68.84,1180311.0,52.8317,53.1245,52.824,53.032,1180311.0
2017-08-15 09:35:00,68.84,68.89,68.6,68.69,456276.0,53.032,53.0705,52.8471,52.9165,456276.0
2017-08-15 09:40:00,68.68,68.69,68.54,68.58,366056.0,52.9087,52.9165,52.8009,52.8317,366056.0
2017-08-15 09:45:00,68.58,68.59,68.45,68.45,330852.0,52.8317,52.8394,52.7316,52.7316,330852.0
2017-08-15 09:50:00,68.46,68.52,68.44,68.47,225184.0,52.7393,52.7855,52.7239,52.747,225184.0
2017-08-15 09:55:00,68.47,68.52,68.43,68.47,242673.0,52.747,52.7855,52.7162,52.747,242673.0
2017-08-15 10:00:00,68.47,68.47,68.22,68.25,270063.0,52.747,52.747,52.5544,52.5775,270063.0
2017-08-15 10:05:00,68.26,68.26,68.12,68.13,308288.0,52.5852,52.5852,52.4773,52.485,308288.0
2017-08-15 10:10:00,68.13,68.16,68.05,68.13,284301.0,52.485,52.5082,52.4234,52.485,284301.0
2017-08-15 10:15:00,68.12,68.27,68.05,68.26,293914.0,52.4773,52.5929,52.4234,52.5852,293914.0
2017-08-15 10:20:00,68.28,68.32,68.19,68.26,276019.0,52.6006,52.6314,52.5313,52.5852,276019.0
2017-08-15 10:25:00,68.26,68.34,68.24,68.28,170700.0,52.5852,52.6468,52.5698,52.6006,170700.0
2017-08-15 10:30:00,68.27,68.27,68.12,68.22,216684.0,52.5929,52.5929,52.4773,52.5544,216684.0
2017-08-15 10:35:00,68.23,68.23,68.13,68.17,172020.0,52.5621,52.5621,52.485,52.5159,172020.0
2017-08-15 10:40:00,68.18,68.19,68.11,68.11,139164.0,52.5236,52.5313,52.4696,52.4696,139164.0
2017-08-15 10:45:00,68.1,68.15,68.07,68.09,169595.0,52.4619,52.5005,52.4388,52.4542,169595.0
2017-08-15 10:50:00,68.09,68.17,68.08,68.09,206816.0,52.4542,52.5159,52.4465,52.4542,206816.0
2017-08-15 10:55:00,68.09,68.12,68.02,68.03,136296.0,52.4542,52.4773,52.4003,52.408,136296.0
2017-08-15 11:00:00,68.03,68.06,68.01,68.03,151096.0,52.408,52.4311,52.3926,52.408,151096.0
2017-08-15 11:05:00,68.03,68.08,67.99,68.06,123536.0,52.408,52.4465,52.3772,52.4311,123536.0
2017-08-15 11:10:00,68.06,68.1,68.02,68.05,177000.0,52.4311,52.4619,52.4003,52.4234,177000.0
2017-08-15 11:15:00,68.05,68.07,67.98,68.0,130451.0,52.4234,52.4388,52.3695,52.3849,130451.0
2017-08-15 11:20:00,68.0,68.05,67.95,67.96,165435.0,52.3849,52.4234,52.3464,52.3541,165435.0
2017-08-15 11:25:00,67.97,68.06,67.95,68.06,119929.0,52.3618,52.4311,52.3464,52.4311,119929.0
2017-08-15 11:30:00,68.05,68.06,67.96,68.05,94467.0,52.4234,52.4311,52.3541,52.4234,94467.0
2017-08-15 11:35:00,68.05,68.05,67.95,67.97,126655.0,52.4234,52.4234,52.3464,52.3618,126655.0
2017-08-15 11:40:00,67.97,68.03,67.96,68.01,134680.0,52.3618,52.408,52.3541,52.3926,134680.0
2017-08-15 11:45:00,68.01,68.03,67.94,67.95,96966.0,52.3926,52.408,52.3387,52.3464,96966.0
2017-08-15 11:50:00,67.95,67.96,67.89,67.9,120544.0,52.3464,52.3541,52.3002,52.3079,120544.0
2017-08-15 11:55:00,67.9,67.96,67.88,67.89,103158.0,52.3079,52.3541,52.2925,52.3002,103158.0
2017-08-15 12:00:00,67.9,68.04,67.88,68.01,151493.0,52.3079,52.4157,52.2925,52.3926,151493.0
2017-08-15 12:05:00,68.01,68.03,67.98,68.02,80123.0,52.3926,52.408,52.3695,52.4003,80123.0
2017-08-15 12:10:00,68.02,68.02,67.97,67.99,76829.0,52.4003,52.4003,52.3618,52.3772,76829.0
2017-08-15 12:15:00,67.99,68.02,67.98,68.0,74524.0,52.3772,52.4003,52.3695,52.3849,74524.0
2017-08-15 12:20:00,67.99,68.05,67.98,68.02,113830.0,52.3772,52.4234,52.3695,52.4003,113830.0
2017-08-15 12:25:00,68.02,68.04,67.97,68.0,73698.0,52.4003,52.4157,52.3618,52.3849,73698.0
2017-08-15 12:30:00,67.99,68.01,67.95,68.0,60280.0,52.3772,52.3926,52.3464,52.3849,60280.0
2017-08-15 12:35:00,68.0,68.02,67.99,68.0,138043.0,52.3849,52.4003,52.3772,52.3849,138043.0
2017-08-15 12:40:00,68.0,68.03,67.98,68.02,110504.0,52.3849,52.408,52.3695,52.4003,110504.0
2017-08-15 12:45:00,68.02,68.05,68.01,68.05,56145.0,52.4003,52.4234,52.3926,52.4234,56145.0
2017-08-15 12:50:00,68.05,68.07,68.02,68.02,122642.0,52.4234,52.4388,52.4003,52.4003,122642.0
2017-08-15 12:55:00,68.02,68.03,67.98,68.0,99622.0,52.4003,52.408,52.3695,52.3849,99622.0
2017-08-15 13:00:00,68.01,68.01,67.9,67.95,111113.0,52.3926,52.3926,52.3079,52.3464,111113.0
2017-08-15 13:05:00,67.94,67.99,67.91,67.99,72575.0,52.3387,52.3772,52.3156,52.3772,72575.0
2017-08-15 13:10:00,67.99,68.02,67.99,68.01,73048.0,52.3772,52.4003,52.3772,52.3926,73048.0
2017-08-15 13:15:00,68.01,68.04,67.99,68.03,60313.0,52.3926,52.4157,52.3772,52.408,60313.0
2017-08-15 13:20:00,68.04,68.05,67.99,68.0,91723.0,52.4157,52.4234,52.3772,52.3849,91723.0
2017-08-15 13:25:00,67.99,68.04,67.96,68.03,87992.0,52.3772,52.4157,52.3541,52.408,87992.0
2017-08-15 13:30:00,68.03,68.05,67.98,67.98,56093.0,52.408,52.4234,52.3695,52.3695,56093.0
2017-08-15 13:35:00,67.98,68.02,67.97,68.01,70185.0,52.3695,52.4003,52.3618,52.3926,70185.0
2017-08-15 13:40:00,68.01,68.02,67.96,67.98,87032.0,52.3926,52.4003,52.3541,52.3695,87032.0
2017-08-15 13:45:00,67.98,68.02,67.96,68.01,97843.0,52.3695,52.4003,52.3541,52.3926,97843.0
2017-08-15 13:50:00,68.02,68.04,67.99,68.02,120632.0,52.4003,52.4157,52.3772,52.4003,120632.0
2017-08-15 13:55:00,68.02,68.04,67.99,68.02,97568.0,52.4003,52.4157,52.3772,52.4003,97568.0
2017-08-15 14:00:00,68.02,68.08,67.99,68.06,133577.0,52.4003,52.4465,52.3772,52.4311,133577.0
2017-08-15 14:05:00,68.06,68.11,68.03,68.07,135461.0,52.4311,52.4696,52.408,52.4388,135461.0
2017-08-15 14:10:00,68.06,68.17,68.06,68.17,141117.0,52.4311,52.5159,52.4311,52.5159,141117.0
2017-08-15 14:15:00,68.17,68.17,68.1,68.13,125080.0,52.5159,52.5159,52.4619,52.485,125080.0
2017-08-15 14:20:00,68.14,68.18,68.13,68.18,124694.0,52.4928,52.5236,52.485,52.5236,124694.0
2017-08-15 14:25:00,68.19,68.21,68.15,68.17,115256.0,52.5313,52.5467,52.5005,52.5159,115256.0
2017-08-15 14:30:00,68.16,68.17,68.1,68.1,92912.0,52.5082,52.5159,52.4619,52.4619,92912.0
2017-08-15 14:35:00,68.11,68.17,68.09,68.14,128621.0,52.4696,52.5159,52.4542,52.4928,128621.0
2017-08-15 14:40:00,68.13,68.16,68.12,68.15,66443.0,52.485,52.5082,52.4773,52.5005,66443.0
2017-08-15 14:45:00,68.15,68.19,68.13,68.17,102182.0,52.5005,52.5313,52.485,52.5159,102182.0
2017-08-15 14:50:00,68.17,68.26,68.17,68.25,134321.0,52.5159,52.5852,52.5159,52.5775,134321.0
2017-08-15 14:55:00,68.24,68.28,68.2,68.27,98236.0,52.5698,52.6006,52.539,52.5929,98236.0
2017-08-15 15:00:00,68.27,68.28,68.22,68.22,110254.0,52.5929,52.6006,52.5544,52.5544,110254.0
2017-08-15 15:05:00,68.22,68.26,68.19,68.23,97110.0,52.5544,52.5852,52.5313,52.5621,97110.0
2017-08-15 15:10:00,68.23,68.27,68.19,68.26,139743.0,52.5621,52.5929,52.5313,52.5852,139743.0
2017-08-15 15:15:00,68.25,68.29,68.23,68.25,137914.0,52.5775,52.6083,52.5621,52.5775,137914.0
2017-08-15 15:20:00,68.25,68.32,68.24,68.27,153957.0,52.5775,52.6314,52.5698,52.5929,153957.0
2017-08-15 15:25:00,68.27,68.32,68.26,68.28,141666.0,52.5929,52.6314,52.5852,52.6006,141666.0
2017-08-15 15:30:00,68.28,68.28,68.24,68.27,136600.0,52.6006,52.6006,52.5698,52.5929,136600.0
2017-08-15 15:35:00,68.27,68.3,68.23,68.28,210584.0,52.5929,52.616,52.5621,52.6006,210584.0
2017-08-15 15:40:00,68.28,68.28,68.23,68.25,172375.0,52.6006,52.6006,52.5621,52.5775,172375.0
2017-08-15 15:45:00,68.25,68.3,68.2,68.2,223119.0,52.5775,52.616,52.539,52.539,223119.0
2017-08-15 15:50:00,68.2,68.2,68.07,68.08,342105.0,52.539,52.539,52.4388,52.4465,342105.0
2017-08-15 15:55:00,68.08,68.09,67.96,67.98,790481.0,52.4465,52.4542,52.3541,52.3695,790481.0
2017-08-16 09:30:00,68.15,68.29,68.06,68.19,250664.0,52.5005,52.6083,52.4311,52.5313,250664.0
2017-08-16 09:35:00,68.19,68.37,68.19,68.28,200385.0,52.5313,52.6699,52.5313,52.6006,200385.0
2017-08-16 09:40:00,68.27,68.29,68.1,68.11,185750.0,52.5929,52.6083,52.4619,52.4696,185750.0
2017-08-16 09:45:00,68.12,68.19,68.04,68.08,161703.0,52.4773,52.5313,52.4157,52.4465,161703.0
2017-08-16 09:50:00,68.08,68.11,68.0,68.07,328605.0,52.4465,52.4696,52.3849,52.4388,328605.0
2017-08-16 09:55:00,68.07,68.14,68.03,68.04,218798.0,52.4388,52.4928,52.408,52.4157,218798.0
2017-08-16 10:00:00,68.05,68.05,67.96,67.97,239245.0,52.4234,52.4234,52.3541,52.3618,239245.0
2017-08-16 10:05:00,67.97,68.06,67.96,68.03,154773.0,52.3618,52.4311,52.3541,52.408,154773.0
2017-08-16 10:10:00,68.03,68.04,67.96,67.98,172313.0,52.408,52.4157,52.3541,52.3695,172313.0
2017-08-16 10:15:00,67.98,67.99,67.92,67.95,191440.0,52.3695,52.3772,52.3233,52.3464,191440.0
2017-08-16 10:20:00,67.94,68.03,67.93,68.0,79500.0,52.3387,52.408,52.331,52.3849,79500.0
2017-08-16 10:25:00,68.01,68.09,68.0,68.09,124343.0,52.3926,52.4542,52.3849,52.4542,124343.0
2017-08-16 10:30:00,68.09,68.09,67.99,68.03,176366.0,52.4542,52.4542,52.3772,52.408,176366.0
2017-08-16 10:35:00,68.03,68.06,67.99,68.03,156050.0,52.408,52.4311,52.3772,52.408,156050.0
2017-08-16 10:40:00,68.03,68.06,68.0,68.01,61612.0,52.408,52.4311,52.3849,52.3926,61612.0
2017-08-16 10:45:00,68.01,68.02,67.92,67.95,92562.0,52.3926,52.4003,52.3233,52.3464,92562.0
2017-08-16 10:50:00,67.95,67.98,67.87,67.88,165121.0,52.3464,52.3695,52.2848,52.2925,165121.0
2017-08-16 10:55:00,67.87,67.92,67.85,67.88,80735.0,52.2848,52.3233,52.2693,52.2925,80735.0
2017-08-16 11:00:00,67.88,67.93,67.83,67.83,209953.0,52.2925,52.331,52.2539,52.2539,209953.0
2017-08-16 11:05:00,67.83,67.85,67.77,67.79,143745.0,52.2539,52.2693,52.2077,52.2231,143745.0
2017-08-16 11:10:00,67.78,67.79,67.7,67.71,180674.0,52.2154,52.2231,52.1538,52.1615,180674.0
2017-08-16 11:15:00,67.71,67.73,67.64,67.66,200826.0,52.1615,52.1769,52.1076,52.123,200826.0
2017-08-16 11:20:00,67.66,67.71,67.62,67.69,169731.0,52.123,52.1615,52.0922,52.1461,169731.0
2017-08-16 11:25:00,67.69,67.71,67.64,67.7,100141.0,52.1461,52.1615,52.1076,52.1538,100141.0
2017-08-16 11:30:00,67.7,67.76,67.66,67.75,140098.0,52.1538,52.2,52.123,52.1923,140098.0
2017-08-16 11:35:00,67.74,67.85,67.73,67.85,123268.0,52.1846,52.2693,52.1769,52.2693,123268.0
2017-08-16 11:40:00,67.84,67.9,67.82,67.87,96973.0,52.2616,52.3079,52.2462,52.2848,96973.0
2017-08-16 11:45:00,67.87,67.92,67.86,67.9,71872.0,52.2848,52.3233,52.277,52.3079,71872.0
2017-08-16 11:50:00,67.9,67.92,67.89,67.92,110184.0,52.3079,52.3233,52.3002,52.3233,110184.0
2017-08-16 11:55:00,67.92,67.94,67.87,67.9,119323.0,52.3233,52.3387,52.2848,52.3079,119323.0
2017-08-16 12:00:00,67.89,67.96,67.87,67.96,83499.0,52.3002,52.3541,52.2848,52.3541,83499.0
2017-08-16 12:05:00,67.96,67.99,67.92,67.97,87951.0,52.3541,52.3772,52.3233,52.3618,87951.0
2017-08-16 12:10:00,67.97,67.99,67.93,67.95,48775.0,52.3618,52.3772,52.331,52.3464,48775.0
2017-08-16 12:15:00,67.95,68.01,67.94,67.96,60728.0,52.3464,52.3926,52.3387,52.3541,60728.0
2017-08-16 12:20:00,67.96,67.99,67.94,67.98,58071.0,52.3541,52.3772,52.3387,52.3695,58071.0
2017-08-16 12:25:00,67.99,67.99,67.9,67.91,112616.0,52.3772,52.3772,52.3079,52.3156,112616.0
2017-08-16 12:30:00,67.91,67.96,67.88,67.96,110584.0,52.3156,52.3541,52.2925,52.3541,110584.0
2017-08-16 12:35:00,67.97,67.99,67.96,67.98,39041.0,52.3618,52.3772,52.3541,52.3695,39041.0
2017-08-16 12:40:00,67.98,67.99,67.93,67.96,73251.0,52.3695,52.3772,52.331,52.3541,73251.0
2017-08-16 12:45:00,67.96,67.98,67.94,67.94,93307.0,52.3541,52.3695,52.3387,52.3387,93307.0
2017-08-16 12:50:00,67.95,67.95,67.85,67.88,130470.0,52.3464,52.3464,52.2693,52.2925,130470.0
2017-08-16 12:55:00,67.88,67.91,67.85,67.88,80671.0,52.2925,52.3156,52.2693,52.2925,80671.0
2017-08-16 13:00:00,67.88,67.93,67.87,67.92,82534.0,52.2925,52.331,52.2848,52.3233,82534.0
2017-08-16 13:05:00,67.92,67.99,67.92,67.98,86292.0,52.3233,52.3772,52.3233,52.3695,86292.0
2017-08-16 13:10:00,67.97,67.98,67.83,67.86,205295.0,52.3618,52.3695,52.2539,52.277,205295.0
2017-08-16 13:15:00,67.87,67.96,67.86,67.9,170772.0,52.2848,52.3541,52.277,52.3079,170772.0
2017-08-16 13:20:00,67.9,68.0,67.89,67.97,72245.0,52.3079,52.3849,52.3002,52.3618,72245.0
2017-08-16 13:25:00,67.98,67.99,67.88,67.95,214280.0,52.3695,52.3772,52.2925,52.3464,214280.0
2017-08-16 13:30:00,67.95,67.96,67.87,67.88,162639.0,52.3464,52.3541,52.2848,52.2925,162639.0
2017-08-16 13:35:00,67.88,67.93,67.87,67.93,112847.0,52.2925,52.331,52.2848,52.331,112847.0
2017-08-16 13:40:00,67.94,67.94,67.89,67.93,64915.0,52.3387,52.3387,52.3002,52.331,64915.0
2017-08-16 13:45:00,67.93,67.94,67.88,67.91,78369.0,52.331,52.3387,52.2925,52.3156,78369.0
2017-08-16 13:50:00,67.92,67.95,67.91,67.91,94557.0,52.3233,52.3464,52.3156,52.3156,94557.0
2017-08-16 13:55:00,67.92,67.93,67.81,67.82,151101.0,52.3233,52.331,52.2385,52.2462,151101.0
2017-08-16 14:00:00,67.82,67.89,67.73,67.85,229595.0,52.2462,52.3002,52.1769,52.2693,229595.0
2017-08-16 14:05:00,67.85,67.94,67.83,67.91,293956.0,52.2693,52.3387,52.2539,52.3156,293956.0
2017-08-16 14:10:00,67.91,67.91,67.83,67.86,204704.0,52.3156,52.3156,52.2539,52.277,204704.0
2017-08-16 14:15:00,67.86,67.86,67.64,67.67,293494.0,52.277,52.277,52.1076,52.1307,293494.0
2017-08-16 14:20:00,67.67,67.67,67.39,67.44,570204.0,52.1307,52.1307,51.915,51.9535,570204.0
2017-08-16 14:25:00,67.44,67.51,67.42,67.5,226899.0,51.9535,52.0074,51.9381,51.9997,226899.0
2017-08-16 14:30:00,67.49,67.52,67.42,67.5,261416.0,51.992,52.0151,51.9381,51.9997,261416.0
2017-08-16 14:35:00,67.49,67.59,67.49,67.55,233799.0,51.992,52.069,51.992,52.0382,233799.0
2017-08-16 14:40:00,67.56,67.59,67.46,67.46,171019.0,52.0459,52.069,51.9689,51.9689,171019.0
2017-08-16 14:45:00,67.46,67.55,67.42,67.54,137661.0,51.9689,52.0382,51.9381,52.0305,137661.0
2017-08-16 14:50:00,67.54,67.61,67.52,67.53,93484.0,52.0305,52.0845,52.0151,52.0228,93484.0
2017-08-16 14:55:00,67.54,67.64,67.51,67.59,260782.0,52.0305,52.1076,52.0074,52.069,260782.0
2017-08-16 15:00:00,67.59,67.62,67.57,67.59,72281.0,52.069,52.0922,52.0536,52.069,72281.0
2017-08-16 15:05:00,67.59,67.6,67.5,67.5,145979.0,52.069,52.0768,51.9997,51.9997,145979.0
2017-08-16 15:10:00,67.5,67.54,67.48,67.51,127959.0,51.9997,52.0305,51.9843,52.0074,127959.0
2017-08-16 15:15:00,67.5,67.53,67.46,67.48,108607.0,51.9997,52.0228,51.9689,51.9843,108607.0
2017-08-16 15:20:00,67.49,67.57,67.48,67.55,141264.0,51.992,52.0536,51.9843,52.0382,141264.0
2017-08-16 15:25:00,67.55,67.59,67.54,67.58,93010.0,52.0382,52.069,52.0305,52.0613,93010.0
2017-08-16 15:30:00,67.58,67.59,67.52,67.58,156862.0,52.0613,52.069,52.0151,52.0613,156862.0
2017-08-16 15:35:00,67.58,67.64,67.58,67.64,151893.0,52.0613,52.1076,52.0613,52.1076,151893.0
2017-08-16 15:40:00,67.63,67.67,67.59,67.66,205812.0,52.0999,52.1307,52.069,52.123,205812.0
2017-08-16 15:45:00,67.66,67.67,67.6,67.64,249632.0,52.123,52.1307,52.0768,52.1076,249632.0
2017-08-16 15:50:00,67.64,67.66,67.6,67.65,272110.0,52.1076,52.123,52.0768,52.1153,272110.0
2017-08-16 15:55:00,67.65,67.73,67.6,67.69,735366.0,52.1153,52.1769,52.0768,52.1461,735366.0
2017-08-17 09:30:00,67.31,67.65,67.31,67.61,246642.0,51.8533,52.1153,51.8533,52.0845,246642.0
2017-08-17 09:35:00,67.61,67.63,67.46,67.47,145043.0,52.0845,52.0999,51.9689,51.9766,145043.0
2017-08-17 09:40:00,67.47,67.56,67.44,67.56,145501.0,51.9766,52.0459,51.9535,52.0459,145501.0
2017-08-17 09:45:00,67.55,67.58,67.45,67.5,172066.0,52.0382,52.0613,51.9612,51.9997,172066.0
2017-08-17 09:50:00,67.5,67.53,67.42,67.45,117789.0,51.9997,52.0228,51.9381,51.9612,117789.0
2017-08-17 09:55:00,67.44,67.47,67.14,67.14,203857.0,51.9535,51.9766,51.7224,51.7224,203857.0
2017-08-17 10:00:00,67.14,67.32,67.06,67.26,321403.0,51.7224,51.8611,51.6608,51.8148,321403.0
2017-08-17 10:05:00,67.26,67.34,67.23,67.25,197205.0,51.8148,51.8765,51.7917,51.8071,197205.0
2017-08-17 10:10:00,67.25,67.32,67.04,67.05,178736.0,51.8071,51.8611,51.6453,51.6531,178736.0
2017-08-17 10:15:00,67.05,67.06,66.91,66.94,206870.0,51.6531,51.6608,51.5452,51.5683,206870.0
2017-08-17 10:20:00,66.94,66.96,66.85,66.94,190636.0,51.5683,51.5837,51.499,51.5683,190636.0
2017-08-17 10:25:00,66.94,67.06,66.92,67.03,199798.0,51.5683,51.6608,51.5529,51.6376,199798.0
2017-08-17 10:30:00,67.03,67.24,66.99,67.18,244390.0,51.6376,51.7994,51.6068,51.7532,244390.0
2017-08-17 10:35:00,67.19,67.19,67.06,67.09,132514.0,51.7609,51.7609,51.6608,51.6839,132514.0
2017-08-17 10:40:00,67.08,67.1,66.94,67.01,165041.0,51.6762,51.6916,51.5683,51.6222,165041.0
2017-08-17 10:45:00,67.01,67.08,66.97,67.02,162985.0,51.6222,51.6762,51.5914,51.6299,162985.0
2017-08-17 10:50:00,67.01,67.12,66.97,67.11,148437.0,51.6222,51.707,51.5914,51.6993,148437.0
2017-08-17 10:55:00,67.11,67.16,67.04,67.06,182102.0,51.6993,51.7378,51.6453,51.6608,182102.0
2017-08-17 11:00:00,67.06,67.27,67.05,67.25,174327.0,51.6608,51.8225,51.6531,51.8071,174327.0
2017-08-17 11:05:00,67.25,67.35,67.25,67.33,128813.0,51.8071,51.8842,51.8071,51.8688,128813.0
2017-08-17 11:10:00,67.33,67.35,67.27,67.29,135791.0,51.8688,51.8842,51.8225,51.8379,135791.0
2017-08-17 11:15:00,67.29,67.38,67.2,67.35,185846.0,51.8379,51.9073,51.7686,51.8842,185846.0
2017-08-17 11:20:00,67.35,67.37,67.28,67.3,68953.0,51.8842,51.8996,51.8302,51.8456,68953.0
2017-08-17 11:25:00,67.3,67.37,67.15,67.16,122558.0,51.8456,51.8996,51.7301,51.7378,122558.0
2017-08-17 11:30:00,67.16,67.19,67.11,67.18,108866.0,51.7378,51.7609,51.6993,51.7532,108866.0
2017-08-17 11:35:00,67.18,67.24,67.16,67.2,154348.0,51.7532,51.7994,51.7378,51.7686,154348.0
2017-08-17 11:40:00,67.21,67.26,67.18,67.25,118086.0,51.7763,51.8148,51.7532,51.8071,118086.0
2017-08-17 11:45:00,67.26,67.27,67.13,67.15,88681.0,51.8148,51.8225,51.7147,51.7301,88681.0
2017-08-17 11:50:00,67.15,67.22,67.14,67.21,48506.0,51.7301,51.784,51.7224,51.7763,48506.0
2017-08-17 11:55:00,67.21,67.24,67.19,67.21,68531.0,51.7763,51.7994,51.7609,51.7763,68531.0
2017-08-17 12:00:00,67.21,67.35,67.2,67.34,106925.0,51.7763,51.8842,51.7686,51.8765,106925.0
2017-08-17 12:05:00,67.34,67.34,67.23,67.23,114509.0,51.8765,51.8765,51.7917,51.7917,114509.0
2017-08-17 12:10:00,67.23,67.24,67.16,67.22,77099.0,51.7917,51.7994,51.7378,51.784,77099.0
2017-08-17 12:15:00,67.21,67.21,67.12,67.18,110591.0,51.7763,51.7763,51.707,51.7532,110591.0
2017-08-17 12:20:00,67.17,67.2,67.14,67.14,111931.0,51.7455,51.7686,51.7224,51.7224,111931.0
2017-08-17 12:25:00,67.15,67.16,67.05,67.1,119526.0,51.7301,51.7378,51.6531,51.6916,119526.0
2017-08-17 12:30:00,67.09,67.09,67.01,67.01,78717.0,51.6839,51.6839,51.6222,51.6222,78717.0
2017-08-17 12:35:00,67.02,67.06,66.99,67.05,117798.0,51.6299,51.6608,51.6068,51.6531,117798.0
2017-08-17 12:40:00,67.05,67.05,67.0,67.0,92632.0,51.6531,51.6531,51.6145,51.6145,92632.0
2017-08-17 12:45:00,67.0,67.04,66.98,67.01,125487.0,51.6145,51.6453,51.5991,51.6222,125487.0
2017-08-17 12:50:00,67.0,67.0,66.91,66.93,83628.0,51.6145,51.6145,51.5452,51.5606,83628.0
2017-08-17 12:55:00,66.94,66.98,66.88,66.98,94514.0,51.5683,51.5991,51.5221,51.5991,94514.0
2017-08-17 13:00:00,66.97,66.98,66.82,66.84,110993.0,51.5914,51.5991,51.4759,51.4913,110993.0
2017-08-17 13:05:00,66.85,66.99,66.85,66.97,115480.0,51.499,51.6068,51.499,51.5914,115480.0
2017-08-17 13:10:00,66.96,66.97,66.9,66.92,128140.0,51.5837,51.5914,51.5375,51.5529,128140.0
2017-08-17 13:15:00,66.91,67.0,66.91,67.0,113972.0,51.5452,51.6145,51.5452,51.6145,113972.0
2017-08-17 13:20:00,67.0,67.05,66.98,67.03,217589.0,51.6145,51.6531,51.5991,51.6376,217589.0
2017-08-17 13:25:00,67.03,67.06,67.02,67.05,168529.0,51.6376,51.6608,51.6299,51.6531,168529.0
2017-08-17 13:30:00,67.05,67.1,67.01,67.04,123202.0,51.6531,51.6916,51.6222,51.6453,123202.0
2017-08-17 13:35:00,67.04,67.19,67.04,67.12,110634.0,51.6453,51.7609,51.6453,51.707,110634.0
2017-08-17 13:40:00,67.12,67.18,67.12,67.13,148054.0,51.707,51.7532,51.707,51.7147,148054.0
2017-08-17 13:45:00,67.14,67.14,67.1,67.1,96045.0,51.7224,51.7224,51.6916,51.6916,96045.0
2017-08-17 13:50:00,67.1,67.15,67.05,67.12,118736.0,51.6916,51.7301,51.6531,51.707,118736.0
2017-08-17 13:55:00,67.12,67.19,67.08,67.18,97821.0,51.707,51.7609,51.6762,51.7532,97821.0
2017-08-17 14:00:00,67.18,67.23,67.02,67.05,173446.0,51.7532,51.7917,51.6299,51.6531,173446.0
2017-08-17 14:05:00,67.05,67.12,67.05,67.08,132917.0,51.6531,51.707,51.6531,51.6762,132917.0
2017-08-17 14:10:00,67.08,67.13,66.98,67.0,120795.0,51.6762,51.7147,51.5991,51.6145,120795.0
2017-08-17 14:15:00,66.99,67.0,66.87,66.89,224007.0,51.6068,51.6145,51.5144,51.5298,224007.0
2017-08-17 14:20:00,66.88,66.95,66.87,66.94,176016.0,51.5221,51.576,51.5144,51.5683,176016.0
2017-08-17 14:25:00,66.95,67.0,66.9,66.95,185110.0,51.576,51.6145,51.5375,51.576,185110.0
2017-08-17 14:30:00,66.95,66.98,66.89,66.96,111083.0,51.576,51.5991,51.5298,51.5837,111083.0
2017-08-17 14:35:00,66.96,66.98,66.91,66.91,83179.0,51.5837,51.5991,51.5452,51.5452,83179.0
2017-08-17 14:40:00,66.91,66.94,66.87,66.9,137004.0,51.5452,51.5683,51.5144,51.5375,137004.0
2017-08-17 14:45:00,66.9,66.97,66.87,66.94,139506.0,51.5375,51.5914,51.5144,51.5683,139506.0
2017-08-17 14:50:00,66.95,66.97,66.86,66.91,131764.0,51.576,51.5914,51.5067,51.5452,131764.0
2017-08-17 14:55:00,66.92,66.97,66.87,66.97,103110.0,51.5529,51.5914,51.5144,51.5914,103110.0
2017-08-17 15:00:00,66.97,66.97,66.82,66.87,218222.0,51.5914,51.5914,51.4759,51.5144,218222.0
2017-08-17 15:05:00,66.86,66.87,66.8,66.85,127093.0,51.5067,51.5144,51.4605,51.499,127093.0
2017-08-17 15:10:00,66.85,66.86,66.74,66.79,146443.0,51.499,51.5067,51.4142,51.4528,146443.0
2017-08-17 15:15:00,66.78,66.9,66.77,66.81,245612.0,51.4451,51.5375,51.4373,51.4682,245612.0
2017-08-17 15:20:00,66.8,66.85,66.73,66.75,192208.0,51.4605,51.499,51.4065,51.4219,192208.0
2017-08-17 15:25:00,66.76,66.8,66.7,66.76,195614.0,51.4296,51.4605,51.3834,51.4296,195614.0
2017-08-17 15:30:00,66.77,66.84,66.69,66.78,231077.0,51.4373,51.4913,51.3757,51.4451,231077.0
2017-08-17 15:35:00,66.78,66.82,66.71,66.73,250862.0,51.4451,51.4759,51.3911,51.4065,250862.0
2017-08-17 15:40:00,66.72,66.77,66.64,66.72,352815.0,51.3988,51.4373,51.3372,51.3988,352815.0
2017-08-17 15:45:00,66.72,66.73,66.62,66.63,396570.0,51.3988,51.4065,51.3218,51.3295,396570.0
2017-08-17 15:50:00,66.63,66.64,66.51,66.6,415655.0,51.3295,51.3372,51.2371,51.3064,415655.0
2017-08-17 15:55:00,66.6,66.66,66.57,66.6,940317.0,51.3064,51.3526,51.2833,51.3064,940317.0
2017-08-18 09:30:00,66.39,66.45,66.26,66.31,922371.0,51.1446,51.1908,51.0445,51.083,922371.0
2017-08-18 09:35:00,66.31,66.36,66.19,66.22,309966.0,51.083,51.1215,50.9905,51.0136,309966.0
2017-08-18 09:40:00,66.21,66.31,66.18,66.29,406933.0,51.0059,51.083,50.9828,51.0676,406933.0
2017-08-18 09:45:00,66.29,66.51,66.28,66.37,265691.0,51.0676,51.2371,51.0599,51.1292,265691.0
2017-08-18 09:50:00,66.38,66.52,66.34,66.41,274520.0,51.1369,51.2448,51.1061,51.16,274520.0
2017-08-18 09:55:00,66.41,66.47,66.34,66.37,185702.0,51.16,51.2062,51.1061,51.1292,185702.0
2017-08-18 10:00:00,66.37,66.76,66.36,66.74,226579.0,51.1292,51.4296,51.1215,51.4142,226579.0
2017-08-18 10:05:00,66.74,66.97,66.73,66.76,276017.0,51.4142,51.5914,51.4065,51.4296,276017.0
2017-08-18 10:10:00,66.76,66.77,66.66,66.77,132323.0,51.4296,51.4373,51.3526,51.4373,132323.0
2017-08-18 10:15:00,66.76,66.82,66.72,66.72,179761.0,51.4296,51.4759,51.3988,51.3988,179761.0
2017-08-18 10:20:00,66.71,66.8,66.69,66.78,131604.0,51.3911,51.4605,51.3757,51.4451,131604.0
2017-08-18 10:25:00,66.79,66.81,66.66,66.66,88215.0,51.4528,51.4682,51.3526,51.3526,88215.0
2017-08-18 10:30:00,66.65,66.66,66.57,66.59,122890.0,51.3449,51.3526,51.2833,51.2987,122890.0
2017-08-18 10:35:00,66.59,66.75,66.59,66.73,133489.0,51.2987,51.4219,51.2987,51.4065,133489.0
2017-08-18 10:40:00,66.73,66.85,66.72,66.83,135559.0,51.4065,51.499,51.3988,51.4836,135559.0
2017-08-18 10:45:00,66.83,66.83,66.74,66.78,131960.0,51.4836,51.4836,51.4142,51.4451,131960.0
2017-08-18 10:50:00,66.78,66.86,66.75,66.76,136433.0,51.4451,51.5067,51.4219,51.4296,136433.0
2017-08-18 10:55:00,66.77,66.82,66.69,66.7,72112.0,51.4373,51.4759,51.3757,51.3834,72112.0
2017-08-18 11:00:00,66.7,66.84,66.7,66.78,143076.0,51.3834,51.4913,51.3834,51.4451,143076.0
2017-08-18 11:05:00,66.77,66.81,66.74,66.8,132825.0,51.4373,51.4682,51.4142,51.4605,132825.0
2017-08-18 11:10:00,66.81,66.82,66.68,66.79,104183.0,51.4682,51.4759,51.368,51.4528,104183.0
2017-08-18 11:15:00,66.78,66.99,66.78,66.98,211023.0,51.4451,51.6068,51.4451,51.5991,211023.0
2017-08-18 11:20:00,66.98,67.05,66.93,67.0,239659.0,51.5991,51.6531,51.5606,51.6145,239659.0
2017-08-18 11:25:00,67.0,67.23,66.99,67.14,181368.0,51.6145,51.7917,51.6068,51.7224,181368.0
2017-08-18 11:30:00,67.15,67.24,67.09,67.19,184333.0,51.7301,51.7994,51.6839,51.7609,184333.0
2017-08-18 11:35:00,67.18,67.19,67.08,67.14,102514.0,51.7532,51.7609,51.6762,51.7224,102514.0
2017-08-18 11:40:00,67.15,67.21,67.12,67.2,75691.0,51.7301,51.7763,51.707,51.7686,75691.0
2017-08-18 11:45:00,67.2,67.25,67.14,67.21,114587.0,51.7686,51.8071,51.7224,51.7763,114587.0
2017-08-18 11:50:00,67.21,67.36,67.2,67.26,188403.0,51.7763,51.8919,51.7686,51.8148,188403.0
2017-08-18 11:55:00,67.26,67.29,67.21,67.25,68782.0,51.8148,51.8379,51.7763,51.8071,68782.0
2017-08-18 12:00:00,67.26,67.28,67.08,67.09,114526.0,51.8148,51.8302,51.6762,51.6839,114526.0
2017-08-18 12:05:00,67.09,67.13,67.06,67.12,66959.0,51.6839,51.7147,51.6608,51.707,66959.0
2017-08-18 12:10:00,67.11,67.19,67.11,67.13,58244.0,51.6993,51.7609,51.6993,51.7147,58244.0
2017-08-18 12:15:00,67.13,67.2,67.07,67.11,93492.0,51.7147,51.7686,51.6685,51.6993,93492.0
2017-08-18 12:20:00,67.11,67.12,67.05,67.08,63234.0,51.6993,51.707,51.6531,51.6762,63234.0
2017-08-18 12:25:00,67.08,67.19,67.08,67.16,45414.0,51.6762,51.7609,51.6762,51.7378,45414.0
2017-08-18 12:30:00,67.16,67.22,67.12,67.2,83096.0,51.7378,51.784,51.707,51.7686,83096.0
2017-08-18 12:35:00,67.2,67.2,67.1,67.17,83535.0,51.7686,51.7686,51.6916,51.7455,83535.0
2017-08-18 12:40:00,67.16,67.35,67.16,67.22,232390.0,51.7378,51.8842,51.7378,51.784,232390.0
2017-08-18 12:45:00,67.23,67.31,67.15,67.28,143812.0,51.7917,51.8533,51.7301,51.8302,143812.0
2017-08-18 12:50:00,67.29,67.32,67.2,67.29,137412.0,51.8379,51.8611,51.7686,51.8379,137412.0
2017-08-18 12:55:00,67.29,67.31,67.18,67.18,75296.0,51.8379,51.8533,51.7532,51.7532,75296.0
2017-08-18 13:00:00,67.17,67.23,67.07,67.1,189294.0,51.7455,51.7917,51.6685,51.6916,189294.0
2017-08-18 13:05:00,67.11,67.19,67.09,67.12,62825.0,51.6993,51.7609,51.6839,51.707,62825.0
2017-08-18 13:10:00,67.13,67.22,67.11,67.11,86024.0,51.7147,51.784,51.6993,51.6993,86024.0
2017-08-18 13:15:00,67.11,67.14,67.0,67.01,163230.0,51.6993,51.7224,51.6145,51.6222,163230.0
2017-08-18 13:20:00,67.01,67.07,66.98,67.0,75592.0,51.6222,51.6685,51.5991,51.6145,75592.0
2017-08-18 13:25:00,66.99,67.05,66.96,67.0,70843.0,51.6068,51.6531,51.5837,51.6145,70843.0
2017-08-18 13:30:00,67.0,67.05,66.99,67.01,81114.0,51.6145,51.6531,51.6068,51.6222,81114.0
2017-08-18 13:35:00,67.01,67.01,66.9,66.91,95321.0,51.6222,51.6222,51.5375,51.5452,95321.0
2017-08-18 13:40:00,66.91,66.93,66.86,66.91,79764.0,51.5452,51.5606,51.5067,51.5452,79764.0
2017-08-18 13:45:00,66.91,67.0,66.89,66.98,77250.0,51.5452,51.6145,51.5298,51.5991,77250.0
2017-08-18 13:50:00,66.98,67.01,66.93,67.01,67263.0,51.5991,51.6222,51.5606,51.6222,67263.0
2017-08-18 13:55:00,67.01,67.02,66.88,66.89,77067.0,51.6222,51.6299,51.5221,51.5298,77067.0
2017-08-18 14:00:00,66.9,66.98,66.89,66.97,44486.0,51.5375,51.5991,51.5298,51.5914,44486.0
2017-08-18 14:05:00,66.98,67.0,66.91,66.98,87042.0,51.5991,51.6145,51.5452,51.5991,87042.0
2017-08-18 14:10:00,66.98,67.0,66.95,66.95,43513.0,51.5991,51.6145,51.576,51.576,43513.0
2017-08-18 14:15:00,66.95,66.97,66.92,66.95,64683.0,51.576,51.5914,51.5529,51.576,64683.0
2017-08-18 14:20:00,66.95,66.96,66.86,66.88,63230.0,51.576,51.5837,51.5067,51.5221,63230.0
2017-08-18 14:25:00,66.89,67.0,66.88,66.93,113537.0,51.5298,51.6145,51.5221,51.5606,113537.0
2017-08-18 14:30:00,66.94,66.97,66.92,66.92,76858.0,51.5683,51.5914,51.5529,51.5529,76858.0
2017-08-18 14:35:00,66.93,66.96,66.9,66.9,54399.0,51.5606,51.5837,51.5375,51.5375,54399.0
2017-08-18 14:40:00,66.9,66.9,66.85,66.87,90286.0,51.5375,51.5375,51.499,51.5144,90286.0
2017-08-18 14:45:00,66.87,66.91,66.86,66.91,56403.0,51.5144,51.5452,51.5067,51.5452,56403.0
2017-08-18 14:50:00,66.91,66.92,66.84,66.87,105008.0,51.5452,51.5529,51.4913,51.5144,105008.0
2017-08-18 14:55:00,66.88,66.88,66.83,66.83,48120.0,51.5221,51.5221,51.4836,51.4836,48120.0
2017-08-18 15:00:00,66.84,66.87,66.8,66.87,75437.0,51.4913,51.5144,51.4605,51.5144,75437.0
2017-08-18 15:05:00,66.87,66.96,66.86,66.92,96559.0,51.5144,51.5837,51.5067,51.5529,96559.0
2017-08-18 15:10:00,66.92,66.93,66.86,66.88,70243.0,51.5529,51.5606,51.5067,51.5221,70243.0
2017-08-18 15:15:00,66.88,66.89,66.81,66.85,90257.0,51.5221,51.5298,51.4682,51.499,90257.0
2017-08-18 15:20:00,66.84,66.88,66.78,66.83,105192.0,51.4913,51.5221,51.4451,51.4836,105192.0
2017-08-18 15:25:00,66.84,66.86,66.8,66.8,84097.0,51.4913,51.5067,51.4605,51.4605,84097.0
2017-08-18 15:30:00,66.81,66.82,66.78,66.81,158105.0,51.4682,51.4759,51.4451,51.4682,158105.0
2017-08-18 15:35:00,66.8,66.9,66.79,66.83,207737.0,51.4605,51.5375,51.4528,51.4836,207737.0
2017-08-18 15:40:00,66.84,66.87,66.82,66.82,203152.0,51.4913,51.5144,51.4759,51.4759,203152.0
2017-08-18 15:45:00,66.82,66.88,66.75,66.77,310236.0,51.4759,51.5221,51.4219,51.4373,310236.0
2017-08-18 15:50:00,66.76,66.78,66.71,66.74,305584.0,51.4296,51.4451,51.3911,51.4142,305584.0
2017-08-18 15:55:00,66.73,66.74,66.56,66.59,996757.0,51.4065,51.4142,51.2756,51.2987,996757.0
2017-08-21 09:30:00,66.58,66.78,66.55,66.67,239218.0,51.291,51.4451,51.2679,51.3603,239218.0
2017-08-21 09:35:00,66.67,66.75,66.6,66.61,222770.0,51.3603,51.4219,51.3064,51.3141,222770.0
2017-08-21 09:40:00,66.59,66.7,66.57,66.69,177897.0,51.2987,51.3834,51.2833,51.3757,177897.0
2017-08-21 09:45:00,66.68,66.7,66.62,66.67,126685.0,51.368,51.3834,51.3218,51.3603,126685.0
2017-08-21 09:50:00,66.67,66.67,66.48,66.54,198102.0,51.3603,51.3603,51.2139,51.2602,198102.0
2017-08-21 09:55:00,66.54,66.57,66.49,66.54,199265.0,51.2602,51.2833,51.2216,51.2602,199265.0
2017-08-21 10:00:00,66.55,66.56,66.39,66.47,152057.0,51.2679,51.2756,51.1446,51.2062,152057.0
2017-08-21 10:05:00,66.46,66.5,66.39,66.49,106754.0,51.1985,51.2294,51.1446,51.2216,106754.0
2017-08-21 10:10:00,66.48,66.49,66.3,66.35,110548.0,51.2139,51.2216,51.0753,51.1138,110548.0
2017-08-21 10:15:00,66.35,66.37,66.25,66.3,133165.0,51.1138,51.1292,51.0368,51.0753,133165.0
2017-08-21 10:20:00,66.3,66.3,66.18,66.22,168966.0,51.0753,51.0753,50.9828,51.0136,168966.0
2017-08-21 10:25:00,66.21,66.26,66.13,66.14,130985.0,51.0059,51.0445,50.9443,50.952,130985.0
2017-08-21 10:30:00,66.14,66.2,66.13,66.18,105729.0,50.952,50.9982,50.9443,50.9828,105729.0
2017-08-21 10:35:00,66.19,66.19,66.06,66.08,200609.0,50.9905,50.9905,50.8904,50.9058,200609.0
2017-08-21 10:40:00,66.07,66.19,66.06,66.12,245150.0,50.8981,50.9905,50.8904,50.9366,245150.0
2017-08-21 10:45:00,66.12,66.12,66.03,66.03,245531.0,50.9366,50.9366,50.8673,50.8673,245531.0
2017-08-21 10:50:00,66.05,66.09,65.96,65.98,233881.0,50.8827,50.9135,50.8134,50.8288,233881.0
2017-08-21 10:55:00,65.98,66.08,65.93,66.02,266543.0,50.8288,50.9058,50.7902,50.8596,266543.0
2017-08-21 11:00:00,66.02,66.06,65.94,65.99,186217.0,50.8596,50.8904,50.7979,50.8365,186217.0
2017-08-21 11:05:00,66.0,66.11,65.99,66.1,211384.0,50.8442,50.9289,50.8365,50.9212,211384.0
2017-08-21 11:10:00,66.09,66.16,66.09,66.12,247365.0,50.9135,50.9674,50.9135,50.9366,247365.0
2017-08-21 11:15:00,66.12,66.15,66.08,66.1,202861.0,50.9366,50.9597,50.9058,50.9212,202861.0
2017-08-21 11:20:00,66.1,66.18,66.07,66.13,113436.0,50.9212,50.9828,50.8981,50.9443,113436.0
2017-08-21 11:25:00,66.14,66.19,66.08,66.1,92927.0,50.952,50.9905,50.9058,50.9212,92927.0
2017-08-21 11:30:00,66.09,66.12,66.06,66.06,103910.0,50.9135,50.9366,50.8904,50.8904,103910.0
2017-08-21 11:35:00,66.06,66.12,66.05,66.11,94849.0,50.8904,50.9366,50.8827,50.9289,94849.0
2017-08-21 11:40:00,66.12,66.17,66.1,66.14,92689.0,50.9366,50.9751,50.9212,50.952,92689.0
2017-08-21 11:45:00,66.13,66.17,66.1,66.12,160240.0,50.9443,50.9751,50.9212,50.9366,160240.0
2017-08-21 11:50:00,66.12,66.17,66.1,66.1,128543.0,50.9366,50.9751,50.9212,50.9212,128543.0
2017-08-21 11:55:00,66.1,66.11,66.05,66.09,96529.0,50.9212,50.9289,50.8827,50.9135,96529.0
2017-08-21 12:00:00,66.09,66.11,66.08,66.08,112158.0,50.9135,50.9289,50.9058,50.9058,112158.0
2017-08-21 12:05:00,66.08,66.11,66.01,66.1,92999.0,50.9058,50.9289,50.8519,50.9212,92999.0
2017-08-21 12:10:00,66.09,66.12,66.08,66.08,72958.0,50.9135,50.9366,50.9058,50.9058,72958.0
2017-08-21 12:15:00,66.08,66.14,66.06,66.1,80520.0,50.9058,50.952,50.8904,50.9212,80520.0
2017-08-21 12:20:00,66.09,66.14,66.08,66.09,122855.0,50.9135,50.952,50.9058,50.9135,122855.0
2017-08-21 12:25:00,66.08,66.24,66.07,66.22,94878.0,50.9058,51.0291,50.8981,51.0136,94878.0
2017-08-21 12:30:00,66.22,66.24,66.19,66.23,82867.0,51.0136,51.0291,50.9905,51.0214,82867.0
2017-08-21 12:35:00,66.22,66.24,66.16,66.16,40585.0,51.0136,51.0291,50.9674,50.9674,40585.0
2017-08-21 12:40:00,66.17,66.19,66.14,66.17,25961.0,50.9751,50.9905,50.952,50.9751,25961.0
2017-08-21 12:45:00,66.18,66.19,66.1,66.14,51428.0,50.9828,50.9905,50.9212,50.952,51428.0
2017-08-21 12:50:00,66.14,66.15,66.1,66.11,60336.0,50.952,50.9597,50.9212,50.9289,60336.0
2017-08-21 12:55:00,66.11,66.14,66.1,66.13,82872.0,50.9289,50.952,50.9212,50.9443,82872.0
2017-08-21 13:00:00,66.14,66.17,66.12,66.15,73146.0,50.952,50.9751,50.9366,50.9597,73146.0
2017-08-21 13:05:00,66.15,66.17,66.13,66.15,82156.0,50.9597,50.9751,50.9443,50.9597,82156.0
2017-08-21 13:10:00,66.14,66.18,66.14,66.16,62077.0,50.952,50.9828,50.952,50.9674,62077.0
2017-08-21 13:15:00,66.16,66.17,66.12,66.16,67046.0,50.9674,50.9751,50.9366,50.9674,67046.0
2017-08-21 13:20:00,66.16,66.23,66.16,66.23,86413.0,50.9674,51.0214,50.9674,51.0214,86413.0
2017-08-21 13:25:00,66.23,66.25,66.19,66.23,137531.0,51.0214,51.0368,50.9905,51.0214,137531.0
2017-08-21 13:30:00,66.22,66.27,66.21,66.21,87790.0,51.0136,51.0522,51.0059,51.0059,87790.0
2017-08-21 13:35:00,66.21,66.22,66.12,66.13,206827.0,51.0059,51.0136,50.9366,50.9443,206827.0
2017-08-21 13:40:00,66.14,66.15,66.12,66.12,151269.0,50.952,50.9597,50.9366,50.9366,151269.0
2017-08-21 13:45:00,66.12,66.12,66.03,66.03,132257.0,50.9366,50.9366,50.8673,50.8673,132257.0
2017-08-21 13:50:00,66.03,66.04,66.0,66.01,165254.0,50.8673,50.875,50.8442,50.8519,165254.0
2017-08-21 13:55:00,66.01,66.01,65.87,65.87,225015.0,50.8519,50.8519,50.744,50.744,225015.0
2017-08-21 14:00:00,65.87,65.89,65.86,65.87,282626.0,50.744,50.7594,50.7363,50.744,282626.0
2017-08-21 14:05:00,65.87,65.89,65.86,65.88,166775.0,50.744,50.7594,50.7363,50.7517,166775.0
2017-08-21 14:10:00,65.88,66.01,65.87,65.96,260758.0,50.7517,50.8519,50.744,50.8134,260758.0
2017-08-21 14:15:00,65.97,66.02,65.94,65.94,113790.0,50.8211,50.8596,50.7979,50.7979,113790.0
2017-08-21 14:20:00,65.95,66.02,65.94,66.02,118944.0,50.8056,50.8596,50.7979,50.8596,118944.0
2017-08-21 14:25:00,66.02,66.06,66.0,66.06,154798.0,50.8596,50.8904,50.8442,50.8904,154798.0
2017-08-21 14:30:00,66.05,66.1,65.99,66.0,115033.0,50.8827,50.9212,50.8365,50.8442,115033.0
2017-08-21 14:35:00,66.0,66.08,66.0,66.05,123804.0,50.8442,50.9058,50.8442,50.8827,123804.0
2017-08-21 14:40:00,66.06,66.08,66.0,66.08,119752.0,50.8904,50.9058,50.8442,50.9058,119752.0
2017-08-21 14:45:00,66.08,66.12,66.04,66.06,194578.0,50.9058,50.9366,50.875,50.8904,194578.0
2017-08-21 14:50:00,66.05,66.09,66.04,66.04,96361.0,50.8827,50.9135,50.875,50.875,96361.0
2017-08-21 14:55:00,66.04,66.06,66.03,66.05,70309.0,50.875,50.8904,50.8673,50.8827,70309.0
2017-08-21 15:00:00,66.05,66.07,66.02,66.06,134615.0,50.8827,50.8981,50.8596,50.8904,134615.0
2017-08-21 15:05:00,66.06,66.07,65.99,66.0,251043.0,50.8904,50.8981,50.8365,50.8442,251043.0
2017-08-21 15:10:00,66.0,66.0,65.88,65.89,224630.0,50.8442,50.8442,50.7517,50.7594,224630.0
2017-08-21 15:15:00,65.89,65.97,65.88,65.97,201994.0,50.7594,50.8211,50.7517,50.8211,201994.0
2017-08-21 15:20:00,65.97,66.02,65.96,65.99,299563.0,50.8211,50.8596,50.8134,50.8365,299563.0
2017-08-21 15:25:00,65.99,66.02,65.98,65.99,225772.0,50.8365,50.8596,50.8288,50.8365,225772.0
2017-08-21 15:30:00,66.0,66.01,65.93,65.98,194521.0,50.8442,50.8519,50.7902,50.8288,194521.0
2017-08-21 15:35:00,65.98,66.02,65.98,66.0,371304.0,50.8288,50.8596,50.8288,50.8442,371304.0
2017-08-21 15:40:00,66.0,66.02,65.97,66.0,450754.0,50.8442,50.8596,50.8211,50.8442,450754.0
2017-08-21 15:45:00,66.0,66.01,65.93,65.94,372270.0,50.8442,50.8519,50.7902,50.7979,372270.0
2017-08-21 15:50:00,65.94,65.97,65.93,65.96,507007.0,50.7979,50.8211,50.7902,50.8134,507007.0
2017-08-21 15:55:00,65.95,65.98,65.89,65.95,1187542.0,50.8056,50.8288,50.7594,50.8056,1187542.0
2017-08-22 09:30:00,66.29,66.44,66.25,66.44,485510.0,51.0676,51.1831,51.0368,51.1831,485510.0
2017-08-22 09:35:00,66.44,66.6,66.42,66.53,350737.0,51.1831,51.3064,51.1677,51.2525,350737.0
2017-08-22 09:40:00,66.53,66.61,66.51,66.59,400398.0,51.2525,51.3141,51.2371,51.2987,400398.0
2017-08-22 09:45:00,66.59,66.61,66.46,66.51,230882.0,51.2987,51.3141,51.1985,51.2371,230882.0
2017-08-22 09:50:00,66.5,66.59,66.5,66.57,275162.0,51.2294,51.2987,51.2294,51.2833,275162.0
2017-08-22 09:55:00,66.57,66.59,66.41,66.55,257962.0,51.2833,51.2987,51.16,51.2679,257962.0
2017-08-22 10:00:00,66.54,66.63,66.5,66.53,270346.0,51.2602,51.3295,51.2294,51.2525,270346.0
2017-08-22 10:05:00,66.53,66.6,66.51,66.52,208519.0,51.2525,51.3064,51.2371,51.2448,208519.0
2017-08-22 10:10:00,66.52,66.55,66.45,66.55,137167.0,51.2448,51.2679,51.1908,51.2679,137167.0
2017-08-22 10:15:00,66.54,66.6,66.52,66.58,186278.0,51.2602,51.3064,51.2448,51.291,186278.0
2017-08-22 10:20:00,66.58,66.68,66.53,66.53,217429.0,51.291,51.368,51.2525,51.2525,217429.0
2017-08-22 10:25:00,66.53,66.61,66.48,66.48,127811.0,51.2525,51.3141,51.2139,51.2139,127811.0
2017-08-22 10:30:00,66.49,66.52,66.43,66.45,106762.0,51.2216,51.2448,51.1754,51.1908,106762.0
2017-08-22 10:35:00,66.45,66.48,66.42,66.47,140955.0,51.1908,51.2139,51.1677,51.2062,140955.0
2017-08-22 10:40:00,66.47,66.47,66.37,66.4,143253.0,51.2062,51.2062,51.1292,51.1523,143253.0
2017-08-22 10:45:00,66.39,66.41,66.37,66.39,88297.0,51.1446,51.16,51.1292,51.1446,88297.0
2017-08-22 10:50:00,66.39,66.52,66.38,66.51,133943.0,51.1446,51.2448,51.1369,51.2371,133943.0
2017-08-22 10:55:00,66.51,66.54,66.44,66.49,131365.0,51.2371,51.2602,51.1831,51.2216,131365.0
2017-08-22 11:00:00,66.5,66.54,66.43,66.44,137946.0,51.2294,51.2602,51.1754,51.1831,137946.0
2017-08-22 11:05:00,66.43,66.49,66.41,66.48,76736.0,51.1754,51.2216,51.16,51.2139,76736.0
2017-08-22 11:10:00,66.47,66.51,66.46,66.49,109081.0,51.2062,51.2371,51.1985,51.2216,109081.0
2017-08-22 11:15:00,66.49,66.52,66.47,66.52,87105.0,51.2216,51.2448,51.2062,51.2448,87105.0
2017-08-22 11:20:00,66.52,66.53,66.47,66.5,107984.0,51.2448,51.2525,51.2062,51.2294,107984.0
2017-08-22 11:25:00,66.49,66.5,66.41,66.47,152325.0,51.2216,51.2294,51.16,51.2062,152325.0
2017-08-22 11:30:00,66.47,66.51,66.44,66.49,96828.0,51.2062,51.2371,51.1831,51.2216,96828.0
2017-08-22 11:35:00,66.49,66.53,66.46,66.53,180357.0,51.2216,51.2525,51.1985,51.2525,180357.0
2017-08-22 11:40:00,66.53,66.53,66.49,66.51,158837.0,51.2525,51.2525,51.2216,51.2371,158837.0
2017-08-22 11:45:00,66.52,66.61,66.5,66.6,123777.0,51.2448,51.3141,51.2294,51.3064,123777.0
2017-08-22 11:50:00,66.6,66.61,66.54,66.57,129780.0,51.3064,51.3141,51.2602,51.2833,129780.0
2017-08-22 11:55:00,66.57,66.63,66.56,66.58,85579.0,51.2833,51.3295,51.2756,51.291,85579.0
2017-08-22 12:00:00,66.58,66.65,66.56,66.65,118113.0,51.291,51.3449,51.2756,51.3449,118113.0
2017-08-22 12:05:00,66.65,66.66,66.61,66.65,181501.0,51.3449,51.3526,51.3141,51.3449,181501.0
2017-08-22 12:10:00,66.65,66.71,66.64,66.7,160639.0,51.3449,51.3911,51.3372,51.3834,160639.0
2017-08-22 12:15:00,66.71,66.76,66.7,66.73,217370.0,51.3911,51.4296,51.3834,51.4065,217370.0
2017-08-22 12:20:00,66.73,66.78,66.71,66.76,77535.0,51.4065,51.4451,51.3911,51.4296,77535.0
2017-08-22 12:25:00,66.76,66.77,66.67,66.73,125007.0,51.4296,51.4373,51.3603,51.4065,125007.0
2017-08-22 12:30:00,66.73,66.78,66.73,66.75,90130.0,51.4065,51.4451,51.4065,51.4219,90130.0
2017-08-22 12:35:00,66.75,66.76,66.67,66.68,50173.0,51.4219,51.4296,51.3603,51.368,50173.0
2017-08-22 12:40:00,66.68,66.7,66.62,66.7,74893.0,51.368,51.3834,51.3218,51.3834,74893.0
2017-08-22 12:45:00,66.69,66.73,66.68,66.7,62151.0,51.3757,51.4065,51.368,51.3834,62151.0
2017-08-22 12:50:00,66.7,66.75,66.69,66.7,56763.0,51.3834,51.4219,51.3757,51.3834,56763.0
2017-08-22 12:55:00,66.71,66.78,66.7,66.77,87974.0,51.3911,51.4451,51.3834,51.4373,87974.0
2017-08-22 13:00:00,66.78,66.82,66.76,66.8,55773.0,51.4451,51.4759,51.4296,51.4605,55773.0
2017-08-22 13:05:00,66.81,66.82,66.74,66.76,54835.0,51.4682,51.4759,51.4142,51.4296,54835.0
2017-08-22 13:10:00,66.76,66.82,66.75,66.81,63528.0,51.4296,51.4759,51.4219,51.4682,63528.0
2017-08-22 13:15:00,66.81,66.82,66.58,66.59,444927.0,51.4682,51.4759,51.291,51.2987,444927.0
2017-08-22 13:20:00,66.59,66.62,66.58,66.59,154728.0,51.2987,51.3218,51.291,51.2987,154728.0
2017-08-22 13:25:00,66.59,66.61,66.58,66.59,115935.0,51.2987,51.3141,51.291,51.2987,115935.0
2017-08-22 13:30:00,66.59,66.61,66.54,66.56,67834.0,51.2987,51.3141,51.2602,51.2756,67834.0
2017-08-22 13:35:00,66.56,66.61,66.55,66.55,101552.0,51.2756,51.3141,51.2679,51.2679,101552.0
2017-08-22 13:40:00,66.55,66.61,66.54,66.59,112410.0,51.2679,51.3141,51.2602,51.2987,112410.0
2017-08-22 13:45:00,66.59,66.61,66.56,66.6,87069.0,51.2987,51.3141,51.2756,51.3064,87069.0
2017-08-22 13:50:00,66.59,66.61,66.57,66.57,55556.0,51.2987,51.3141,51.2833,51.2833,55556.0
2017-08-22 13:55:00,66.57,66.61,66.57,66.59,74824.0,51.2833,51.3141,51.2833,51.2987,74824.0
2017-08-22 14:00:00,66.59,66.6,66.57,66.58,68511.0,51.2987,51.3064,51.2833,51.291,68511.0
2017-08-22 14:05:00,66.58,66.6,66.56,66.59,79981.0,51.291,51.3064,51.2756,51.2987,79981.0
2017-08-22 14:10:00,66.6,66.6,66.56,66.57,88515.0,51.3064,51.3064,51.2756,51.2833,88515.0
2017-08-22 14:15:00,66.56,66.62,66.56,66.59,122236.0,51.2756,51.3218,51.2756,51.2987,122236.0
2017-08-22 14:20:00,66.59,66.61,66.57,66.58,91599.0,51.2987,51.3141,51.2833,51.291,91599.0
2017-08-22 14:25:00,66.57,66.58,66.53,66.56,136639.0,51.2833,51.291,51.2525,51.2756,136639.0
2017-08-22 14:30:00,66.56,66.61,66.56,66.59,109800.0,51.2756,51.3141,51.2756,51.2987,109800.0
2017-08-22 14:35:00,66.59,66.62,66.58,66.59,145739.0,51.2987,51.3218,51.291,51.2987,145739.0
2017-08-22 14:40:00,66.59,66.6,66.56,66.56,114620.0,51.2987,51.3064,51.2756,51.2756,114620.0
2017-08-22 14:45:00,66.57,66.57,66.54,66.56,72480.0,51.2833,51.2833,51.2602,51.2756,72480.0
2017-08-22 14:50:00,66.56,66.58,66.55,66.58,89414.0,51.2756,51.291,51.2679,51.291,89414.0
2017-08-22 14:55:00,66.58,66.61,66.56,66.56,127229.0,51.291,51.3141,51.2756,51.2756,127229.0
2017-08-22 15:00:00,66.56,66.61,66.56,66.59,158870.0,51.2756,51.3141,51.2756,51.2987,158870.0
2017-08-22 15:05:00,66.59,66.6,66.58,66.59,80661.0,51.2987,51.3064,51.291,51.2987,80661.0
2017-08-22 15:10:00,66.59,66.61,66.57,66.58,133048.0,51.2987,51.3141,51.2833,51.291,133048.0
2017-08-22 15:15:00,66.58,66.7,66.56,66.7,150610.0,51.291,51.3834,51.2756,51.3834,150610.0
2017-08-22 15:20:00,66.7,66.76,66.7,66.76,153013.0,51.3834,51.4296,51.3834,51.4296,153013.0
2017-08-22 15:25:00,66.76,66.76,66.7,66.71,101085.0,51.4296,51.4296,51.3834,51.3911,101085.0
2017-08-22 15:30:00,66.72,66.73,66.66,66.72,116971.0,51.3988,51.4065,51.3526,51.3988,116971.0
2017-08-22 15:35:00,66.72,66.78,66.71,66.72,142456.0,51.3988,51.4451,51.3911,51.3988,142456.0
2017-08-22 15:40:00,66.72,66.83,66.71,66.8,204127.0,51.3988,51.4836,51.3911,51.4605,204127.0
2017-08-22 15:45:00,66.8,66.93,66.78,66.86,305526.0,51.4605,51.5606,51.4451,51.5067,305526.0
2017-08-22 15:50:00,66.86,66.89,66.84,66.89,316255.0,51.5067,51.5298,51.4913,51.5298,316255.0
2017-08-22 15:55:00,66.89,66.91,66.76,66.84,676295.0,51.5298,51.5452,51.4296,51.4913,676295.0
2017-08-23 09:30:00,66.21,66.74,66.21,66.6,347068.0,51.0059,51.4142,51.0059,51.3064,347068.0
2017-08-23 09:35:00,66.6,66.94,66.6,66.88,231566.0,51.3064,51.5683,51.3064,51.5221,231566.0
2017-08-23 09:40:00,66.88,66.96,66.8,66.93,220154.0,51.5221,51.5837,51.4605,51.5606,220154.0
2017-08-23 09:45:00,66.93,67.03,66.93,66.95,197771.0,51.5606,51.6376,51.5606,51.576,197771.0
2017-08-23 09:50:00,66.95,67.0,66.85,66.98,124473.0,51.576,51.6145,51.499,51.5991,124473.0
2017-08-23 09:55:00,66.99,67.12,66.97,67.11,122504.0,51.6068,51.707,51.5914,51.6993,122504.0
2017-08-23 10:00:00,67.11,67.11,66.88,66.96,110031.0,51.6993,51.6993,51.5221,51.5837,110031.0
2017-08-23 10:05:00,66.96,67.0,66.86,66.92,156699.0,51.5837,51.6145,51.5067,51.5529,156699.0
2017-08-23 10:10:00,66.92,67.07,66.92,67.07,105577.0,51.5529,51.6685,51.5529,51.6685,105577.0
2017-08-23 10:15:00,67.07,67.21,67.06,67.16,136709.0,51.6685,51.7763,51.6608,51.7378,136709.0
2017-08-23 10:20:00,67.17,67.18,67.06,67.12,78421.0,51.7455,51.7532,51.6608,51.707,78421.0
2017-08-23 10:25:00,67.12,67.14,67.03,67.06,94973.0,51.707,51.7224,51.6376,51.6608,94973.0
2017-08-23 10:30:00,67.07,67.11,67.0,67.1,85889.0,51.6685,51.6993,51.6145,51.6916,85889.0
2017-08-23 10:35:00,67.1,67.12,67.02,67.06,82664.0,51.6916,51.707,51.6299,51.6608,82664.0
2017-08-23 10:40:00,67.07,67.17,67.04,67.13,125787.0,51.6685,51.7455,51.6453,51.7147,125787.0
2017-08-23 10:45:00,67.13,67.21,67.12,67.2,84013.0,51.7147,51.7763,51.707,51.7686,84013.0
2017-08-23 10:50:00,67.2,67.21,67.16,67.16,110625.0,51.7686,51.7763,51.7378,51.7378,110625.0
2017-08-23 10:55:00,67.16,67.21,67.14,67.18,91222.0,51.7378,51.7763,51.7224,51.7532,91222.0
2017-08-23 11:00:00,67.18,67.22,67.15,67.22,93142.0,51.7532,51.784,51.7301,51.784,93142.0
2017-08-23 11:05:00,67.22,67.22,67.14,67.16,72041.0,51.784,51.784,51.7224,51.7378,72041.0
2017-08-23 11:10:00,67.16,67.22,67.11,67.13,166449.0,51.7378,51.784,51.6993,51.7147,166449.0
2017-08-23 11:15:00,67.12,67.25,67.12,67.23,93850.0,51.707,51.8071,51.707,51.7917,93850.0
2017-08-23 11:20:00,67.23,67.29,67.21,67.27,120375.0,51.7917,51.8379,51.7763,51.8225,120375.0
2017-08-23 11:25:00,67.28,67.35,67.28,67.32,79547.0,51.8302,51.8842,51.8302,51.8611,79547.0
2017-08-23 11:30:00,67.32,67.38,67.31,67.34,105374.0,51.8611,51.9073,51.8533,51.8765,105374.0
2017-08-23 11:35:00,67.34,67.42,67.3,67.42,58780.0,51.8765,51.9381,51.8456,51.9381,58780.0
2017-08-23 11:40:00,67.42,67.57,67.41,67.56,208326.0,51.9381,52.0536,51.9304,52.0459,208326.0
2017-08-23 11:45:00,67.55,67.56,67.5,67.52,101388.0,52.0382,52.0459,51.9997,52.0151,101388.0
2017-08-23 11:50:00,67.52,67.53,67.46,67.51,72359.0,52.0151,52.0228,51.9689,52.0074,72359.0
2017-08-23 11:55:00,67.5,67.56,67.49,67.5,75051.0,51.9997,52.0459,51.992,51.9997,75051.0
2017-08-23 12:00:00,67.5,67.51,67.46,67.46,65666.0,51.9997,52.0074,51.9689,51.9689,65666.0
2017-08-23 12:05:00,67.47,67.56,67.46,67.56,77473.0,51.9766,52.0459,51.9689,52.0459,77473.0
2017-08-23 12:10:00,67.55,67.55,67.47,67.47,99405.0,52.0382,52.0382,51.9766,51.9766,99405.0
2017-08-23 12:15:00,67.47,67.48,67.44,67.44,47062.0,51.9766,51.9843,51.9535,51.9535,47062.0
2017-08-23 12:20:00,67.44,67.49,67.43,67.44,79494.0,51.9535,51.992,51.9458,51.9535,79494.0
2017-08-23 12:25:00,67.44,67.46,67.41,67.41,95071.0,51.9535,51.9689,51.9304,51.9304,95071.0
2017-08-23 12:30:00,67.42,67.44,67.38,67.38,37332.0,51.9381,51.9535,51.9073,51.9073,37332.0
2017-08-23 12:35:00,67.38,67.44,67.38,67.38,43080.0,51.9073,51.9535,51.9073,51.9073,43080.0
2017-08-23 12:40:00,67.39,67.4,67.34,67.37,69783.0,51.915,51.9227,51.8765,51.8996,69783.0
2017-08-23 12:45:00,67.37,67.39,67.33,67.33,38292.0,51.8996,51.915,51.8688,51.8688,38292.0
2017-08-23 12:50:00,67.33,67.35,67.32,67.34,39687.0,51.8688,51.8842,51.8611,51.8765,39687.0
2017-08-23 12:55:00,67.34,67.36,67.31,67.36,35245.0,51.8765,51.8919,51.8533,51.8919,35245.0
2017-08-23 13:00:00,67.36,67.38,67.33,67.34,50906.0,51.8919,51.9073,51.8688,51.8765,50906.0
2017-08-23 13:05:00,67.35,67.44,67.33,67.44,79196.0,51.8842,51.9535,51.8688,51.9535,79196.0
2017-08-23 13:10:00,67.44,67.45,67.4,67.41,29253.0,51.9535,51.9612,51.9227,51.9304,29253.0
2017-08-23 13:15:00,67.4,67.41,67.29,67.3,88279.0,51.9227,51.9304,51.8379,51.8456,88279.0
2017-08-23 13:20:00,67.3,67.35,67.29,67.31,53255.0,51.8456,51.8842,51.8379,51.8533,53255.0
2017-08-23 13:25:00,67.32,67.34,67.3,67.32,45108.0,51.8611,51.8765,51.8456,51.8611,45108.0
2017-08-23 13:30:00,67.32,67.34,67.28,67.29,28863.0,51.8611,51.8765,51.8302,51.8379,28863.0
2017-08-23 13:35:00,67.28,67.32,67.28,67.31,51175.0,51.8302,51.8611,51.8302,51.8533,51175.0
2017-08-23 13:40:00,67.31,67.34,67.3,67.31,31635.0,51.8533,51.8765,51.8456,51.8533,31635.0
2017-08-23 13:45:00,67.31,67.32,67.29,67.3,44849.0,51.8533,51.8611,51.8379,51.8456,44849.0
2017-08-23 13:50:00,67.3,67.31,67.28,67.31,61231.0,51.8456,51.8533,51.8302,51.8533,61231.0
2017-08-23 13:55:00,67.3,67.36,67.3,67.36,110796.0,51.8456,51.8919,51.8456,51.8919,110796.0
2017-08-23 14:00:00,67.36,67.39,67.34,67.38,127725.0,51.8919,51.915,51.8765,51.9073,127725.0
2017-08-23 14:05:00,67.38,67.38,67.3,67.33,66312.0,51.9073,51.9073,51.8456,51.8688,66312.0
2017-08-23 14:10:00,67.33,67.42,67.32,67.41,76420.0,51.8688,51.9381,51.8611,51.9304,76420.0
2017-08-23 14:15:00,67.41,67.41,67.34,67.39,51051.0,51.9304,51.9304,51.8765,51.915,51051.0
2017-08-23 14:20:00,67.39,67.39,67.33,67.36,64589.0,51.915,51.915,51.8688,51.8919,64589.0
2017-08-23 14:25:00,67.36,67.4,67.33,67.39,65602.0,51.8919,51.9227,51.8688,51.915,65602.0
2017-08-23 14:30:00,67.39,67.39,67.35,67.37,57654.0,51.915,51.915,51.8842,51.8996,57654.0
2017-08-23 14:35:00,67.36,67.4,67.34,67.36,75471.0,51.8919,51.9227,51.8765,51.8919,75471.0
2017-08-23 14:40:00,67.35,67.4,67.34,67.39,59311.0,51.8842,51.9227,51.8765,51.915,59311.0
2017-08-23 14:45:00,67.39,67.42,67.35,67.37,82047.0,51.915,51.9381,51.8842,51.8996,82047.0
2017-08-23 14:50:00,67.38,67.4,67.36,67.39,62510.0,51.9073,51.9227,51.8919,51.915,62510.0
2017-08-23 14:55:00,67.39,67.4,67.33,67.33,66684.0,51.915,51.9227,51.8688,51.8688,66684.0
2017-08-23 15:00:00,67.34,67.39,67.33,67.37,49672.0,51.8765,51.915,51.8688,51.8996,49672.0
2017-08-23 15:05:00,67.37,67.4,67.33,67.4,78376.0,51.8996,51.9227,51.8688,51.9227,78376.0
2017-08-23 15:10:00,67.4,67.4,67.3,67.3,73249.0,51.9227,51.9227,51.8456,51.8456,73249.0
2017-08-23 15:15:00,67.3,67.35,67.27,67.35,83407.0,51.8456,51.8842,51.8225,51.8842,83407.0
2017-08-23 15:20:00,67.35,67.37,67.32,67.34,80898.0,51.8842,51.8996,51.8611,51.8765,80898.0
2017-08-23 15:25:00,67.35,67.4,67.33,67.38,134218.0,51.8842,51.9227,51.8688,51.9073,134218.0
2017-08-23 15:30:00,67.39,67.4,67.33,67.37,94512.0,51.915,51.9227,51.8688,51.8996,94512.0
2017-08-23 15:35:00,67.37,67.43,67.36,67.39,131786.0,51.8996,51.9458,51.8919,51.915,131786.0
2017-08-23 15:40:00,67.39,67.43,67.34,67.34,140702.0,51.915,51.9458,51.8765,51.8765,140702.0
2017-08-23 15:45:00,67.34,67.35,67.3,67.3,211828.0,51.8765,51.8842,51.8456,51.8456,211828.0
2017-08-23 15:50:00,67.3,67.32,67.29,67.3,237160.0,51.8456,51.8611,51.8379,51.8456,237160.0
2017-08-23 15:55:00,67.3,67.3,67.2,67.2,670863.0,51.8456,51.8456,51.7686,51.7686,670863.0
2017-08-24 09:30:00,67.45,67.45,67.25,67.33,309973.0,51.9612,51.9612,51.8071,51.8688,309973.0
2017-08-24 09:35:00,67.33,67.38,67.22,67.24,149761.0,51.8688,51.9073,51.784,51.7994,149761.0
2017-08-24 09:40:00,67.23,67.33,67.2,67.25,251811.0,51.7917,51.8688,51.7686,51.8071,251811.0
2017-08-24 09:45:00,67.26,67.29,67.18,67.21,108687.0,51.8148,51.8379,51.7532,51.7763,108687.0
2017-08-24 09:50:00,67.21,67.21,66.95,67.04,195668.0,51.7763,51.7763,51.576,51.6453,195668.0
2017-08-24 09:55:00,67.04,67.14,67.02,67.08,179547.0,51.6453,51.7224,51.6299,51.6762,179547.0
2017-08-24 10:00:00,67.08,67.15,67.04,67.15,136126.0,51.6762,51.7301,51.6453,51.7301,136126.0
2017-08-24 10:05:00,67.15,67.24,67.07,67.13,188268.0,51.7301,51.7994,51.6685,51.7147,188268.0
2017-08-24 10:10:00,67.13,67.22,67.12,67.21,141017.0,51.7147,51.784,51.707,51.7763,141017.0
2017-08-24 10:15:00,67.22,67.25,67.16,67.22,171563.0,51.784,51.8071,51.7378,51.784,171563.0
2017-08-24 10:20:00,67.22,67.33,67.21,67.25,138902.0,51.784,51.8688,51.7763,51.8071,138902.0
2017-08-24 10:25:00,67.26,67.27,67.16,67.17,93510.0,51.8148,51.8225,51.7378,51.7455,93510.0
2017-08-24 10:30:00,67.17,67.31,67.15,67.31,106523.0,51.7455,51.8533,51.7301,51.8533,106523.0
2017-08-24 10:35:00,67.32,67.41,67.31,67.39,148381.0,51.8611,51.9304,51.8533,51.915,148381.0
2017-08-24 10:40:00,67.39,67.43,67.38,67.42,104946.0,51.915,51.9458,51.9073,51.9381,104946.0
2017-08-24 10:45:00,67.42,67.47,67.4,67.43,105110.0,51.9381,51.9766,51.9227,51.9458,105110.0
2017-08-24 10:50:00,67.42,67.53,67.42,67.52,131802.0,51.9381,52.0228,51.9381,52.0151,131802.0
2017-08-24 10:55:00,67.52,67.57,67.5,67.52,217103.0,52.0151,52.0536,51.9997,52.0151,217103.0
2017-08-24 11:00:00,67.52,67.57,67.51,67.57,76222.0,52.0151,52.0536,52.0074,52.0536,76222.0
2017-08-24 11:05:00,67.56,67.59,67.54,67.59,78666.0,52.0459,52.069,52.0305,52.069,78666.0
2017-08-24 11:10:00,67.59,67.6,67.48,67.49,97833.0,52.069,52.0768,51.9843,51.992,97833.0
2017-08-24 11:15:00,67.49,67.52,67.4,67.52,146749.0,51.992,52.0151,51.9227,52.0151,146749.0
2017-08-24 11:20:00,67.52,67.57,67.43,67.56,131383.0,52.0151,52.0536,51.9458,52.0459,131383.0
2017-08-24 11:25:00,67.56,67.58,67.46,67.55,157320.0,52.0459,52.0613,51.9689,52.0382,157320.0
2017-08-24 11:30:00,67.55,67.56,67.41,67.43,135026.0,52.0382,52.0459,51.9304,51.9458,135026.0
2017-08-24 11:35:00,67.43,67.51,67.39,67.43,116771.0,51.9458,52.0074,51.915,51.9458,116771.0
2017-08-24 11:40:00,67.43,67.5,67.4,67.5,112391.0,51.9458,51.9997,51.9227,51.9997,112391.0
2017-08-24 11:45:00,67.5,67.55,67.47,67.53,93904.0,51.9997,52.0382,51.9766,52.0228,93904.0
2017-08-24 11:50:00,67.54,67.57,67.52,67.56,77036.0,52.0305,52.0536,52.0151,52.0459,77036.0
2017-08-24 11:55:00,67.56,67.61,67.48,67.6,176581.0,52.0459,52.0845,51.9843,52.0768,176581.0
2017-08-24 12:00:00,67.6,67.6,67.54,67.56,112581.0,52.0768,52.0768,52.0305,52.0459,112581.0
2017-08-24 12:05:00,67.56,67.63,67.55,67.61,124631.0,52.0459,52.0999,52.0382,52.0845,124631.0
2017-08-24 12:10:00,67.62,67.74,67.62,67.7,132498.0,52.0922,52.1846,52.0922,52.1538,132498.0
2017-08-24 12:15:00,67.71,67.75,67.68,67.74,110455.0,52.1615,52.1923,52.1384,52.1846,110455.0
2017-08-24 12:20:00,67.74,67.78,67.72,67.75,102083.0,52.1846,52.2154,52.1692,52.1923,102083.0
2017-08-24 12:25:00,67.76,67.81,67.72,67.73,150833.0,52.2,52.2385,52.1692,52.1769,150833.0
2017-08-24 12:30:00,67.72,67.76,67.68,67.68,85043.0,52.1692,52.2,52.1384,52.1384,85043.0
2017-08-24 12:35:00,67.67,67.7,67.65,67.69,87553.0,52.1307,52.1538,52.1153,52.1461,87553.0
2017-08-24 12:40:00,67.69,67.72,67.68,67.71,61391.0,52.1461,52.1692,52.1384,52.1615,61391.0
2017-08-24 12:45:00,67.71,67.76,67.69,67.73,96309.0,52.1615,52.2,52.1461,52.1769,96309.0
2017-08-24 12:50:00,67.74,67.75,67.68,67.68,58000.0,52.1846,52.1923,52.1384,52.1384,58000.0
2017-08-24 12:55:00,67.69,67.71,67.65,67.66,65163.0,52.1461,52.1615,52.1153,52.123,65163.0
2017-08-24 13:00:00,67.66,67.69,67.6,67.69,87169.0,52.123,52.1461,52.0768,52.1461,87169.0
2017-08-24 13:05:00,67.68,67.73,67.63,67.65,65973.0,52.1384,52.1769,52.0999,52.1153,65973.0
2017-08-24 13:10:00,67.65,67.74,67.63,67.72,86110.0,52.1153,52.1846,52.0999,52.1692,86110.0
2017-08-24 13:15:00,67.73,67.82,67.71,67.79,133927.0,52.1769,52.2462,52.1615,52.2231,133927.0
2017-08-24 13:20:00,67.8,67.85,67.78,67.84,134471.0,52.2308,52.2693,52.2154,52.2616,134471.0
2017-08-24 13:25:00,67.83,67.84,67.79,67.84,110076.0,52.2539,52.2616,52.2231,52.2616,110076.0
2017-08-24 13:30:00,67.84,67.84,67.79,67.82,118278.0,52.2616,52.2616,52.2231,52.2462,118278.0
2017-08-24 13:35:00,67.82,67.86,67.81,67.83,65553.0,52.2462,52.277,52.2385,52.2539,65553.0
2017-08-24 13:40:00,67.84,67.86,67.78,67.79,71861.0,52.2616,52.277,52.2154,52.2231,71861.0
2017-08-24 13:45:00,67.79,67.86,67.79,67.85,57471.0,52.2231,52.277,52.2231,52.2693,57471.0
2017-08-24 13:50:00,67.84,67.87,67.82,67.82,105286.0,52.2616,52.2848,52.2462,52.2462,105286.0
2017-08-24 13:55:00,67.82,67.87,67.82,67.87,62337.0,52.2462,52.2848,52.2462,52.2848,62337.0
2017-08-24 14:00:00,67.86,67.9,67.85,67.87,106298.0,52.277,52.3079,52.2693,52.2848,106298.0
2017-08-24 14:05:00,67.86,67.91,67.82,67.89,178078.0,52.277,52.3156,52.2462,52.3002,178078.0
2017-08-24 14:10:00,67.89,67.9,67.76,67.81,122503.0,52.3002,52.3079,52.2,52.2385,122503.0
2017-08-24 14:15:00,67.81,67.89,67.8,67.89,84652.0,52.2385,52.3002,52.2308,52.3002,84652.0
2017-08-24 14:20:00,67.89,67.89,67.86,67.89,80850.0,52.3002,52.3002,52.277,52.3002,80850.0
2017-08-24 14:25:00,67.9,67.91,67.8,67.82,110965.0,52.3079,52.3156,52.2308,52.2462,110965.0
2017-08-24 14:30:00,67.81,67.84,67.77,67.81,196655.0,52.2385,52.2616,52.2077,52.2385,196655.0
2017-08-24 14:35:00,67.81,67.81,67.7,67.71,131596.0,52.2385,52.2385,52.1538,52.1615,131596.0
2017-08-24 14:40:00,67.71,67.72,67.68,67.72,67256.0,52.1615,52.1692,52.1384,52.1692,67256.0
2017-08-24 14:45:00,67.72,67.79,67.71,67.76,108591.0,52.1692,52.2231,52.1615,52.2,108591.0
2017-08-24 14:50:00,67.76,67.76,67.71,67.75,114998.0,52.2,52.2,52.1615,52.1923,114998.0
2017-08-24 14:55:00,67.75,67.76,67.71,67.75,113154.0,52.1923,52.2,52.1615,52.1923,113154.0
2017-08-24 15:00:00,67.75,67.76,67.73,67.73,133231.0,52.1923,52.2,52.1769,52.1769,133231.0
2017-08-24 15:05:00,67.72,67.73,67.66,67.67,109910.0,52.1692,52.1769,52.123,52.1307,109910.0
2017-08-24 15:10:00,67.67,67.73,67.66,67.69,105092.0,52.1307,52.1769,52.123,52.1461,105092.0
2017-08-24 15:15:00,67.69,67.76,67.67,67.74,156009.0,52.1461,52.2,52.1307,52.1846,156009.0
2017-08-24 15:20:00,67.75,67.77,67.69,67.73,112185.0,52.1923,52.2077,52.1461,52.1769,112185.0
2017-08-24 15:25:00,67.73,67.77,67.7,67.72,112494.0,52.1769,52.2077,52.1538,52.1692,112494.0
2017-08-24 15:30:00,67.72,67.75,67.69,67.7,103859.0,52.1692,52.1923,52.1461,52.1538,103859.0
2017-08-24 15:35:00,67.7,67.76,67.67,67.74,156579.0,52.1538,52.2,52.1307,52.1846,156579.0
2017-08-24 15:40:00,67.73,67.76,67.69,67.7,238598.0,52.1769,52.2,52.1461,52.1538,238598.0
2017-08-24 15:45:00,67.7,67.74,67.66,67.66,150726.0,52.1538,52.1846,52.123,52.123,150726.0
2017-08-24 15:50:00,67.67,67.74,67.65,67.73,195980.0,52.1307,52.1846,52.1153,52.1769,195980.0
2017-08-24 15:55:00,67.73,67.74,67.66,67.67,402241.0,52.1769,52.1846,52.123,52.1307,402241.0
2017-08-25 09:30:00,67.8,68.04,67.71,67.94,429109.0,52.2308,52.4157,52.1615,52.3387,429109.0
2017-08-25 09:35:00,67.95,68.05,67.9,68.05,295194.0,52.3464,52.4234,52.3079,52.4234,295194.0
2017-08-25 09:40:00,68.03,68.19,68.03,68.14,265474.0,52.408,52.5313,52.408,52.4928,265474.0
2017-08-25 09:45:00,68.13,68.18,68.03,68.09,151403.0,52.485,52.5236,52.408,52.4542,151403.0
2017-08-25 09:50:00,68.08,68.21,68.04,68.2,143818.0,52.4465,52.5467,52.4157,52.539,143818.0
2017-08-25 09:55:00,68.2,68.24,68.11,68.19,139786.0,52.539,52.5698,52.4696,52.5313,139786.0
2017-08-25 10:00:00,68.19,68.19,68.11,68.12,164044.0,52.5313,52.5313,52.4696,52.4773,164044.0
2017-08-25 10:05:00,68.12,68.13,68.05,68.12,184103.0,52.4773,52.485,52.4234,52.4773,184103.0
2017-08-25 10:10:00,68.1,68.2,68.04,68.18,133599.0,52.4619,52.539,52.4157,52.5236,133599.0
2017-08-25 10:15:00,68.18,68.24,68.16,68.21,112220.0,52.5236,52.5698,52.5082,52.5467,112220.0
2017-08-25 10:20:00,68.21,68.24,68.12,68.19,96866.0,52.5467,52.5698,52.4773,52.5313,96866.0
2017-08-25 10:25:00,68.18,68.22,68.12,68.13,97959.0,52.5236,52.5544,52.4773,52.485,97959.0
2017-08-25 10:30:00,68.12,68.15,68.01,68.06,230929.0,52.4773,52.5005,52.3926,52.4311,230929.0
2017-08-25 10:35:00,68.07,68.09,67.99,68.03,142070.0,52.4388,52.4542,52.3772,52.408,142070.0
2017-08-25 10:40:00,68.03,68.05,67.92,67.94,278708.0,52.408,52.4234,52.3233,52.3387,278708.0
2017-08-25 10:45:00,67.94,67.98,67.88,67.95,230488.0,52.3387,52.3695,52.2925,52.3464,230488.0
2017-08-25 10:50:00,67.96,68.06,67.95,68.03,101707.0,52.3541,52.4311,52.3464,52.408,101707.0
2017-08-25 10:55:00,68.02,68.11,68.01,68.08,117423.0,52.4003,52.4696,52.3926,52.4465,117423.0
2017-08-25 11:00:00,68.08,68.08,67.87,67.87,141460.0,52.4465,52.4465,52.2848,52.2848,141460.0
2017-08-25 11:05:00,67.87,67.91,67.82,67.89,153567.0,52.2848,52.3156,52.2462,52.3002,153567.0
2017-08-25 11:10:00,67.89,67.94,67.87,67.94,141038.0,52.3002,52.3387,52.2848,52.3387,141038.0
2017-08-25 11:15:00,67.93,67.97,67.87,67.91,196920.0,52.331,52.3618,52.2848,52.3156,196920.0
2017-08-25 11:20:00,67.91,67.92,67.86,67.89,123789.0,52.3156,52.3233,52.277,52.3002,123789.0
2017-08-25 11:25:00,67.88,67.92,67.83,67.84,87486.0,52.2925,52.3233,52.2539,52.2616,87486.0
2017-08-25 11:30:00,67.84,67.86,67.75,67.8,102919.0,52.2616,52.277,52.1923,52.2308,102919.0
2017-08-25 11:35:00,67.8,67.9,67.8,67.87,95086.0,52.2308,52.3079,52.2308,52.2848,95086.0
2017-08-25 11:40:00,67.86,68.0,67.85,67.99,78654.0,52.277,52.3849,52.2693,52.3772,78654.0
2017-08-25 11:45:00,67.99,68.0,67.86,67.86,91491.0,52.3772,52.3849,52.277,52.277,91491.0
2017-08-25 11:50:00,67.87,67.87,67.81,67.83,96366.0,52.2848,52.2848,52.2385,52.2539,96366.0
2017-08-25 11:55:00,67.82,67.86,67.79,67.81,63994.0,52.2462,52.277,52.2231,52.2385,63994.0
2017-08-25 12:00:00,67.82,67.84,67.79,67.81,48835.0,52.2462,52.2616,52.2231,52.2385,48835.0
2017-08-25 12:05:00,67.81,67.89,67.8,67.88,74895.0,52.2385,52.3002,52.2308,52.2925,74895.0
2017-08-25 12:10:00,67.88,67.89,67.84,67.84,42495.0,52.2925,52.3002,52.2616,52.2616,42495.0
2017-08-25 12:15:00,67.84,67.89,67.8,67.89,71319.0,52.2616,52.3002,52.2308,52.3002,71319.0
2017-08-25 12:20:00,67.89,67.95,67.86,67.95,137678.0,52.3002,52.3464,52.277,52.3464,137678.0
2017-08-25 12:25:00,67.95,67.98,67.91,67.92,93092.0,52.3464,52.3695,52.3156,52.3233,93092.0
2017-08-25 12:30:00,67.92,67.94,67.9,67.92,78242.0,52.3233,52.3387,52.3079,52.3233,78242.0
2017-08-25 12:35:00,67.93,67.97,67.87,67.89,65943.0,52.331,52.3618,52.2848,52.3002,65943.0
2017-08-25 12:40:00,67.89,67.9,67.85,67.88,51666.0,52.3002,52.3079,52.2693,52.2925,51666.0
2017-08-25 12:45:00,67.89,67.9,67.87,67.9,50740.0,52.3002,52.3079,52.2848,52.3079,50740.0
2017-08-25 12:50:00,67.91,67.92,67.84,67.9,48035.0,52.3156,52.3233,52.2616,52.3079,48035.0
2017-08-25 12:55:00,67.89,67.9,67.86,67.88,43415.0,52.3002,52.3079,52.277,52.2925,43415.0
2017-08-25 13:00:00,67.88,67.92,67.87,67.88,50903.0,52.2925,52.3233,52.2848,52.2925,50903.0
2017-08-25 13:05:00,67.88,67.94,67.87,67.92,43207.0,52.2925,52.3387,52.2848,52.3233,43207.0
2017-08-25 13:10:00,67.92,67.97,67.91,67.94,45094.0,52.3233,52.3618,52.3156,52.3387,45094.0
2017-08-25 13:15:00,67.94,67.94,67.9,67.93,43931.0,52.3387,52.3387,52.3079,52.331,43931.0
2017-08-25 13:20:00,67.93,67.96,67.92,67.94,42737.0,52.331,52.3541,52.3233,52.3387,42737.0
2017-08-25 13:25:00,67.95,68.01,67.95,67.98,36641.0,52.3464,52.3926,52.3464,52.3695,36641.0
2017-08-25 13:30:00,67.99,67.99,67.93,67.95,35818.0,52.3772,52.3772,52.331,52.3464,35818.0
2017-08-25 13:35:00,67.95,67.98,67.93,67.98,43413.0,52.3464,52.3695,52.331,52.3695,43413.0
2017-08-25 13:40:00,67.97,68.05,67.97,68.02,60162.0,52.3618,52.4234,52.3618,52.4003,60162.0
2017-08-25 13:45:00,68.02,68.03,67.98,67.99,39634.0,52.4003,52.408,52.3695,52.3772,39634.0
2017-08-25 13:50:00,67.99,68.03,67.97,68.03,32013.0,52.3772,52.408,52.3618,52.408,32013.0
2017-08-25 13:55:00,68.03,68.09,68.02,68.09,84583.0,52.408,52.4542,52.4003,52.4542,84583.0
2017-08-25 14:00:00,68.08,68.15,68.07,68.15,71593.0,52.4465,52.5005,52.4388,52.5005,71593.0
2017-08-25 14:05:00,68.15,68.19,68.13,68.16,123985.0,52.5005,52.5313,52.485,52.5082,123985.0
2017-08-25 14:10:00,68.16,68.2,68.15,68.2,84330.0,52.5082,52.539,52.5005,52.539,84330.0
2017-08-25 14:15:00,68.19,68.23,68.18,68.23,117150.0,52.5313,52.5621,52.5236,52.5621,117150.0
2017-08-25 14:20:00,68.22,68.24,68.19,68.22,107496.0,52.5544,52.5698,52.5313,52.5544,107496.0
2017-08-25 14:25:00,68.22,68.23,68.15,68.2,122024.0,52.5544,52.5621,52.5005,52.539,122024.0
2017-08-25 14:30:00,68.2,68.2,68.13,68.17,58116.0,52.539,52.539,52.485,52.5159,58116.0
2017-08-25 14:35:00,68.17,68.19,68.16,68.17,73443.0,52.5159,52.5313,52.5082,52.5159,73443.0
2017-08-25 14:40:00,68.17,68.19,68.15,68.17,86830.0,52.5159,52.5313,52.5005,52.5159,86830.0
2017-08-25 14:45:00,68.17,68.2,68.16,68.2,61985.0,52.5159,52.539,52.5082,52.539,61985.0
2017-08-25 14:50:00,68.2,68.2,68.08,68.1,112714.0,52.539,52.539,52.4465,52.4619,112714.0
2017-08-25 14:55:00,68.1,68.14,68.09,68.1,68429.0,52.4619,52.4928,52.4542,52.4619,68429.0
2017-08-25 15:00:00,68.1,68.14,68.06,68.08,103788.0,52.4619,52.4928,52.4311,52.4465,103788.0
2017-08-25 15:05:00,68.08,68.13,68.04,68.13,116630.0,52.4465,52.485,52.4157,52.485,116630.0
2017-08-25 15:10:00,68.13,68.19,68.1,68.15,129186.0,52.485,52.5313,52.4619,52.5005,129186.0
2017-08-25 15:15:00,68.15,68.18,68.12,68.16,106171.0,52.5005,52.5236,52.4773,52.5082,106171.0
2017-08-25 15:20:00,68.16,68.22,68.15,68.19,138430.0,52.5082,52.5544,52.5005,52.5313,138430.0
2017-08-25 15:25:00,68.19,68.2,68.11,68.11,98535.0,52.5313,52.539,52.4696,52.4696,98535.0
2017-08-25 15:30:00,68.11,68.12,68.05,68.08,125468.0,52.4696,52.4773,52.4234,52.4465,125468.0
2017-08-25 15:35:00,68.08,68.09,68.05,68.08,167959.0,52.4465,52.4542,52.4234,52.4465,167959.0
2017-08-25 15:40:00,68.08,68.12,68.05,68.06,185057.0,52.4465,52.4773,52.4234,52.4311,185057.0
2017-08-25 15:45:00,68.06,68.09,68.02,68.05,197881.0,52.4311,52.4542,52.4003,52.4234,197881.0
2017-08-25 15:50:00,68.06,68.06,68.0,68.02,271350.0,52.4311,52.4311,52.3849,52.4003,271350.0
2017-08-25 15:55:00,68.01,68.02,67.84,67.86,964086.0,52.3926,52.4003,52.2616,52.277,964086.0
2017-08-28 09:30:00,68.08,68.18,67.93,67.98,267785.0,52.4465,52.5236,52.331,52.3695,267785.0
2017-08-28 09:35:00,67.98,68.1,67.97,68.03,169792.0,52.3695,52.4619,52.3618,52.408,169792.0
2017-08-28 09:40:00,68.04,68.15,68.01,68.11,90328.0,52.4157,52.5005,52.3926,52.4696,90328.0
2017-08-28 09:45:00,68.11,68.16,68.07,68.09,112578.0,52.4696,52.5082,52.4388,52.4542,112578.0
2017-08-28 09:50:00,68.09,68.09,67.95,67.97,121308.0,52.4542,52.4542,52.3464,52.3618,121308.0
2017-08-28 09:55:00,67.98,68.04,67.98,67.99,111645.0,52.3695,52.4157,52.3695,52.3772,111645.0
2017-08-28 10:00:00,68.0,68.01,67.9,67.94,178787.0,52.3849,52.3926,52.3079,52.3387,178787.0
2017-08-28 10:05:00,67.95,67.97,67.91,67.97,118704.0,52.3464,52.3618,52.3156,52.3618,118704.0
2017-08-28 10:10:00,67.97,68.01,67.92,67.94,136440.0,52.3618,52.3926,52.3233,52.3387,136440.0
2017-08-28 10:15:00,67.94,67.96,67.89,67.95,80564.0,52.3387,52.3541,52.3002,52.3464,80564.0
2017-08-28 10:20:00,67.96,67.96,67.84,67.85,140813.0,52.3541,52.3541,52.2616,52.2693,140813.0
2017-08-28 10:25:00,67.85,67.86,67.72,67.72,84598.0,52.2693,52.277,52.1692,52.1692,84598.0
2017-08-28 10:30:00,67.73,67.73,67.62,67.7,155207.0,52.1769,52.1769,52.0922,52.1538,155207.0
2017-08-28 10:35:00,67.7,67.78,67.7,67.75,140873.0,52.1538,52.2154,52.1538,52.1923,140873.0
2017-08-28 10:40:00,67.74,67.77,67.64,67.67,82172.0,52.1846,52.2077,52.1076,52.1307,82172.0
2017-08-28 10:45:00,67.68,67.81,67.68,67.81,125902.0,52.1384,52.2385,52.1384,52.2385,125902.0
2017-08-28 10:50:00,67.81,67.86,67.79,67.84,118890.0,52.2385,52.277,52.2231,52.2616,118890.0
2017-08-28 10:55:00,67.84,67.89,67.78,67.84,91506.0,52.2616,52.3002,52.2154,52.2616,91506.0
2017-08-28 11:00:00,67.83,67.91,67.79,67.9,61226.0,52.2539,52.3156,52.2231,52.3079,61226.0
2017-08-28 11:05:00,67.9,67.9,67.82,67.87,79690.0,52.3079,52.3079,52.2462,52.2848,79690.0
2017-08-28 11:10:00,67.87,67.87,67.81,67.82,73764.0,52.2848,52.2848,52.2385,52.2462,73764.0
2017-08-28 11:15:00,67.81,67.84,67.69,67.7,133840.0,52.2385,52.2616,52.1461,52.1538,133840.0
2017-08-28 11:20:00,67.7,67.73,67.65,67.69,97800.0,52.1538,52.1769,52.1153,52.1461,97800.0
2017-08-28 11:25:00,67.69,67.69,67.63,67.65,78767.0,52.1461,52.1461,52.0999,52.1153,78767.0
2017-08-28 11:30:00,67.65,67.66,67.59,67.62,84871.0,52.1153,52.123,52.069,52.0922,84871.0
2017-08-28 11:35:00,67.61,67.63,67.54,67.56,98272.0,52.0845,52.0999,52.0305,52.0459,98272.0
2017-08-28 11:40:00,67.55,67.65,67.55,67.64,83398.0,52.0382,52.1153,52.0382,52.1076,83398.0
2017-08-28 11:45:00,67.64,67.65,67.59,67.6,80074.0,52.1076,52.1153,52.069,52.0768,80074.0
2017-08-28 11:50:00,67.61,67.67,67.6,67.65,50016.0,52.0845,52.1307,52.0768,52.1153,50016.0
2017-08-28 11:55:00,67.65,67.69,67.61,67.62,48728.0,52.1153,52.1461,52.0845,52.0922,48728.0
2017-08-28 12:00:00,67.62,67.63,67.59,67.62,50762.0,52.0922,52.0999,52.069,52.0922,50762.0
2017-08-28 12:05:00,67.62,67.64,67.58,67.6,41167.0,52.0922,52.1076,52.0613,52.0768,41167.0
2017-08-28 12:10:00,67.59,67.65,67.58,67.59,54081.0,52.069,52.1153,52.0613,52.069,54081.0
2017-08-28 12:15:00,67.58,67.59,67.52,67.52,54789.0,52.0613,52.069,52.0151,52.0151,54789.0
2017-08-28 12:20:00,67.53,67.53,67.43,67.45,70641.0,52.0228,52.0228,51.9458,51.9612,70641.0
2017-08-28 12:25:00,67.45,67.53,67.44,67.5,30907.0,51.9612,52.0228,51.9535,51.9997,30907.0
2017-08-28 12:30:00,67.5,67.51,67.48,67.49,40722.0,51.9997,52.0074,51.9843,51.992,40722.0
2017-08-28 12:35:00,67.49,67.52,67.45,67.46,49677.0,51.992,52.0151,51.9612,51.9689,49677.0
2017-08-28 12:40:00,67.45,67.55,67.45,67.54,62113.0,51.9612,52.0382,51.9612,52.0305,62113.0
2017-08-28 12:45:00,67.53,67.6,67.53,67.53,44302.0,52.0228,52.0768,52.0228,52.0228,44302.0
2017-08-28 12:50:00,67.54,67.55,67.49,67.52,80631.0,52.0305,52.0382,51.992,52.0151,80631.0
2017-08-28 12:55:00,67.52,67.58,67.52,67.54,47695.0,52.0151,52.0613,52.0151,52.0305,47695.0
2017-08-28 13:00:00,67.54,67.61,67.53,67.58,48401.0,52.0305,52.0845,52.0228,52.0613,48401.0
2017-08-28 13:05:00,67.59,67.6,67.56,67.57,52010.0,52.069,52.0768,52.0459,52.0536,52010.0
2017-08-28 13:10:00,67.57,67.6,67.57,67.57,35328.0,52.0536,52.0768,52.0536,52.0536,35328.0
2017-08-28 13:15:00,67.57,67.62,67.56,67.62,40916.0,52.0536,52.0922,52.0459,52.0922,40916.0
2017-08-28 13:20:00,67.62,67.63,67.59,67.59,46177.0,52.0922,52.0999,52.069,52.069,46177.0
2017-08-28 13:25:00,67.59,67.62,67.58,67.62,99891.0,52.069,52.0922,52.0613,52.0922,99891.0
2017-08-28 13:30:00,67.62,67.62,67.55,67.55,48517.0,52.0922,52.0922,52.0382,52.0382,48517.0
2017-08-28 13:35:00,67.55,67.56,67.54,67.56,31950.0,52.0382,52.0459,52.0305,52.0459,31950.0
2017-08-28 13:40:00,67.54,67.56,67.52,67.56,72948.0,52.0305,52.0459,52.0151,52.0459,72948.0
2017-08-28 13:45:00,67.56,67.56,67.54,67.56,42138.0,52.0459,52.0459,52.0305,52.0459,42138.0
2017-08-28 13:50:00,67.55,67.56,67.52,67.53,34445.0,52.0382,52.0459,52.0151,52.0228,34445.0
2017-08-28 13:55:00,67.53,67.57,67.48,67.56,104660.0,52.0228,52.0536,51.9843,52.0459,104660.0
2017-08-28 14:00:00,67.56,67.57,67.53,67.56,37177.0,52.0459,52.0536,52.0228,52.0459,37177.0
2017-08-28 14:05:00,67.56,67.58,67.54,67.56,92169.0,52.0459,52.0613,52.0305,52.0459,92169.0
2017-08-28 14:10:00,67.56,67.62,67.56,67.6,91031.0,52.0459,52.0922,52.0459,52.0768,91031.0
2017-08-28 14:15:00,67.59,67.6,67.52,67.52,70353.0,52.069,52.0768,52.0151,52.0151,70353.0
2017-08-28 14:20:00,67.53,67.53,67.49,67.5,64213.0,52.0228,52.0228,51.992,51.9997,64213.0
2017-08-28 14:25:00,67.51,67.53,67.47,67.49,61516.0,52.0074,52.0228,51.9766,51.992,61516.0
2017-08-28 14:30:00,67.48,67.51,67.43,67.5,71957.0,51.9843,52.0074,51.9458,51.9997,71957.0
2017-08-28 14:35:00,67.5,67.53,67.49,67.5,42033.0,51.9997,52.0228,51.992,51.9997,42033.0
2017-08-28 14:40:00,67.5,67.53,67.49,67.52,44931.0,51.9997,52.0228,51.992,52.0151,44931.0
2017-08-28 14:45:00,67.51,67.56,67.5,67.56,64125.0,52.0074,52.0459,51.9997,52.0459,64125.0
2017-08-28 14:50:00,67.56,67.59,67.54,67.58,55950.0,52.0459,52.069,52.0305,52.0613,55950.0
2017-08-28 14:55:00,67.57,67.59,67.54,67.57,53588.0,52.0536,52.069,52.0305,52.0536,53588.0
2017-08-28 15:00:00,67.57,67.61,67.55,67.59,73436.0,52.0536,52.0845,52.0382,52.069,73436.0
2017-08-28 15:05:00,67.59,67.61,67.57,67.59,39218.0,52.069,52.0845,52.0536,52.069,39218.0
2017-08-28 15:10:00,67.59,67.61,67.57,67.58,66762.0,52.069,52.0845,52.0536,52.0613,66762.0
2017-08-28 15:15:00,67.58,67.61,67.57,67.58,50635.0,52.0613,52.0845,52.0536,52.0613,50635.0
2017-08-28 15:20:00,67.57,67.6,67.55,67.59,73433.0,52.0536,52.0768,52.0382,52.069,73433.0
2017-08-28 15:25:00,67.59,67.68,67.57,67.65,146619.0,52.069,52.1384,52.0536,52.1153,146619.0
2017-08-28 15:30:00,67.65,67.73,67.63,67.73,78175.0,52.1153,52.1769,52.0999,52.1769,78175.0
2017-08-28 15:35:00,67.73,67.73,67.67,67.7,104713.0,52.1769,52.1769,52.1307,52.1538,104713.0
2017-08-28 15:40:00,67.69,67.76,67.69,67.76,122147.0,52.1461,52.2,52.1461,52.2,122147.0
2017-08-28 15:45:00,67.76,67.82,67.76,67.79,165062.0,52.2,52.2462,52.2,52.2231,165062.0
2017-08-28 15:50:00,67.8,67.82,67.71,67.75,164582.0,52.2308,52.2462,52.1615,52.1923,164582.0
2017-08-28 15:55:00,67.75,67.82,67.73,67.81,321887.0,52.1923,52.2462,52.1769,52.2385,321887.0
2017-08-29 09:30:00,66.7,66.82,66.54,66.74,601285.0,51.3834,51.4759,51.2602,51.4142,601285.0
2017-08-29 09:35:00,66.75,66.88,66.66,66.87,324557.0,51.4219,51.5221,51.3526,51.5144,324557.0
2017-08-29 09:40:00,66.88,66.94,66.8,66.88,271499.0,51.5221,51.5683,51.4605,51.5221,271499.0
2017-08-29 09:45:00,66.88,67.0,66.74,66.83,367097.0,51.5221,51.6145,51.4142,51.4836,367097.0
2017-08-29 09:50:00,66.83,66.83,66.7,66.72,217152.0,51.4836,51.4836,51.3834,51.3988,217152.0
2017-08-29 09:55:00,66.72,66.78,66.51,66.64,349398.0,51.3988,51.4451,51.2371,51.3372,349398.0
2017-08-29 10:00:00,66.65,66.73,66.62,66.66,232715.0,51.3449,51.4065,51.3218,51.3526,232715.0
2017-08-29 10:05:00,66.65,66.72,66.58,66.66,208326.0,51.3449,51.3988,51.291,51.3526,208326.0
2017-08-29 10:10:00,66.66,66.68,66.57,66.63,237053.0,51.3526,51.368,51.2833,51.3295,237053.0
2017-08-29 10:15:00,66.64,66.71,66.63,66.69,103344.0,51.3372,51.3911,51.3295,51.3757,103344.0
2017-08-29 10:20:00,66.69,66.74,66.63,66.67,133510.0,51.3757,51.4142,51.3295,51.3603,133510.0
2017-08-29 10:25:00,66.67,66.83,66.66,66.74,105733.0,51.3603,51.4836,51.3526,51.4142,105733.0
2017-08-29 10:30:00,66.75,66.8,66.69,66.78,240130.0,51.4219,51.4605,51.3757,51.4451,240130.0
2017-08-29 10:35:00,66.78,66.8,66.72,66.8,137665.0,51.4451,51.4605,51.3988,51.4605,137665.0
2017-08-29 10:40:00,66.79,67.01,66.79,66.96,262654.0,51.4528,51.6222,51.4528,51.5837,262654.0
2017-08-29 10:45:00,66.97,67.1,66.94,67.08,203013.0,51.5914,51.6916,51.5683,51.6762,203013.0
2017-08-29 10:50:00,67.08,67.08,66.91,66.91,177821.0,51.6762,51.6762,51.5452,51.5452,177821.0
2017-08-29 10:55:00,66.92,66.97,66.91,66.95,332019.0,51.5529,51.5914,51.5452,51.576,332019.0
2017-08-29 11:00:00,66.95,67.11,66.95,67.11,124444.0,51.576,51.6993,51.576,51.6993,124444.0
2017-08-29 11:05:00,67.11,67.19,67.06,67.18,165658.0,51.6993,51.7609,51.6608,51.7532,165658.0
2017-08-29 11:10:00,67.18,67.21,67.1,67.11,63223.0,51.7532,51.7763,51.6916,51.6993,63223.0
2017-08-29 11:15:00,67.12,67.14,67.07,67.09,89893.0,51.707,51.7224,51.6685,51.6839,89893.0
2017-08-29 11:20:00,67.08,67.14,67.0,67.01,117340.0,51.6762,51.7224,51.6145,51.6222,117340.0
2017-08-29 11:25:00,67.02,67.08,67.0,67.01,155860.0,51.6299,51.6762,51.6145,51.6222,155860.0
2017-08-29 11:30:00,67.0,67.04,66.88,66.92,134499.0,51.6145,51.6453,51.5221,51.5529,134499.0
2017-08-29 11:35:00,66.91,67.01,66.89,66.99,78257.0,51.5452,51.6222,51.5298,51.6068,78257.0
2017-08-29 11:40:00,67.0,67.08,66.99,67.05,66109.0,51.6145,51.6762,51.6068,51.6531,66109.0
2017-08-29 11:45:00,67.04,67.13,67.04,67.08,134168.0,51.6453,51.7147,51.6453,51.6762,134168.0
2017-08-29 11:50:00,67.08,67.09,67.01,67.04,31756.0,51.6762,51.6839,51.6222,51.6453,31756.0
2017-08-29 11:55:00,67.04,67.06,66.99,67.01,52469.0,51.6453,51.6608,51.6068,51.6222,52469.0
2017-08-29 12:00:00,67.0,67.02,66.96,66.96,66846.0,51.6145,51.6299,51.5837,51.5837,66846.0
2017-08-29 12:05:00,66.95,66.98,66.94,66.96,102078.0,51.576,51.5991,51.5683,51.5837,102078.0
2017-08-29 12:10:00,66.97,67.02,66.96,66.99,55738.0,51.5914,51.6299,51.5837,51.6068,55738.0
2017-08-29 12:15:00,66.99,67.03,66.99,67.03,58486.0,51.6068,51.6376,51.6068,51.6376,58486.0
2017-08-29 12:20:00,67.03,67.09,67.02,67.06,54901.0,51.6376,51.6839,51.6299,51.6608,54901.0
2017-08-29 12:25:00,67.07,67.09,67.05,67.09,35240.0,51.6685,51.6839,51.6531,51.6839,35240.0
2017-08-29 12:30:00,67.09,67.19,67.07,67.18,115051.0,51.6839,51.7609,51.6685,51.7532,115051.0
2017-08-29 12:35:00,67.19,67.21,67.14,67.2,77712.0,51.7609,51.7763,51.7224,51.7686,77712.0
2017-08-29 12:40:00,67.2,67.27,67.17,67.27,106738.0,51.7686,51.8225,51.7455,51.8225,106738.0
2017-08-29 12:45:00,67.26,67.32,67.25,67.3,71011.0,51.8148,51.8611,51.8071,51.8456,71011.0
2017-08-29 12:50:00,67.3,67.35,67.26,67.34,63876.0,51.8456,51.8842,51.8148,51.8765,63876.0
2017-08-29 12:55:00,67.34,67.38,67.31,67.33,78883.0,51.8765,51.9073,51.8533,51.8688,78883.0
2017-08-29 13:00:00,67.34,67.42,67.34,67.42,88852.0,51.8765,51.9381,51.8765,51.9381,88852.0
2017-08-29 13:05:00,67.42,67.54,67.41,67.53,160412.0,51.9381,52.0305,51.9304,52.0228,160412.0
2017-08-29 13:10:00,67.53,67.65,67.52,67.55,262132.0,52.0228,52.1153,52.0151,52.0382,262132.0
2017-08-29 13:15:00,67.56,67.56,67.47,67.56,89131.0,52.0459,52.0459,51.9766,52.0459,89131.0
2017-08-29 13:20:00,67.56,67.63,67.51,67.6,86598.0,52.0459,52.0999,52.0074,52.0768,86598.0
2017-08-29 13:25:00,67.61,67.7,67.57,67.65,90083.0,52.0845,52.1538,52.0536,52.1153,90083.0
2017-08-29 13:30:00,67.65,67.68,67.56,67.56,53408.0,52.1153,52.1384,52.0459,52.0459,53408.0
2017-08-29 13:35:00,67.56,67.58,67.53,67.54,58451.0,52.0459,52.0613,52.0228,52.0305,58451.0
2017-08-29 13:40:00,67.53,67.62,67.53,67.62,71421.0,52.0228,52.0922,52.0228,52.0922,71421.0
2017-08-29 13:45:00,67.61,67.62,67.57,67.57,66863.0,52.0845,52.0922,52.0536,52.0536,66863.0
2017-08-29 13:50:00,67.57,67.6,67.52,67.59,62750.0,52.0536,52.0768,52.0151,52.069,62750.0
2017-08-29 13:55:00,67.59,67.62,67.58,67.6,46601.0,52.069,52.0922,52.0613,52.0768,46601.0
2017-08-29 14:00:00,67.59,67.64,67.57,67.59,53181.0,52.069,52.1076,52.0536,52.069,53181.0
2017-08-29 14:05:00,67.59,67.63,67.57,67.59,60629.0,52.069,52.0999,52.0536,52.069,60629.0
2017-08-29 14:10:00,67.6,67.63,67.58,67.58,35437.0,52.0768,52.0999,52.0613,52.0613,35437.0
2017-08-29 14:15:00,67.59,67.66,67.58,67.65,62244.0,52.069,52.123,52.0613,52.1153,62244.0
2017-08-29 14:20:00,67.65,67.66,67.6,67.61,77250.0,52.1153,52.123,52.0768,52.0845,77250.0
2017-08-29 14:25:00,67.6,67.65,67.56,67.63,108735.0,52.0768,52.1153,52.0459,52.0999,108735.0
2017-08-29 14:30:00,67.63,67.63,67.61,67.62,41626.0,52.0999,52.0999,52.0845,52.0922,41626.0
2017-08-29 14:35:00,67.62,67.64,67.61,67.63,39986.0,52.0922,52.1076,52.0845,52.0999,39986.0
2017-08-29 14:40:00,67.64,67.67,67.62,67.66,51409.0,52.1076,52.1307,52.0922,52.123,51409.0
2017-08-29 14:45:00,67.66,67.67,67.59,67.59,45831.0,52.123,52.1307,52.069,52.069,45831.0
2017-08-29 14:50:00,67.6,67.62,67.55,67.57,58505.0,52.0768,52.0922,52.0382,52.0536,58505.0
2017-08-29 14:55:00,67.58,67.64,67.57,67.63,76708.0,52.0613,52.1076,52.0536,52.0999,76708.0
2017-08-29 15:00:00,67.63,67.67,67.6,67.65,120781.0,52.0999,52.1307,52.0768,52.1153,120781.0
2017-08-29 15:05:00,67.64,67.65,67.57,67.61,79047.0,52.1076,52.1153,52.0536,52.0845,79047.0
2017-08-29 15:10:00,67.6,67.73,67.58,67.72,146180.0,52.0768,52.1769,52.0613,52.1692,146180.0
2017-08-29 15:15:00,67.72,67.73,67.69,67.71,125350.0,52.1692,52.1769,52.1461,52.1615,125350.0
2017-08-29 15:20:00,67.71,67.75,67.69,67.73,97725.0,52.1615,52.1923,52.1461,52.1769,97725.0
2017-08-29 15:25:00,67.73,67.77,67.72,67.72,125555.0,52.1769,52.2077,52.1692,52.1692,125555.0
2017-08-29 15:30:00,67.72,67.73,67.66,67.72,180244.0,52.1692,52.1769,52.123,52.1692,180244.0
2017-08-29 15:35:00,67.73,67.73,67.5,67.53,248048.0,52.1769,52.1769,51.9997,52.0228,248048.0
2017-08-29 15:40:00,67.53,67.63,67.52,67.58,202846.0,52.0228,52.0999,52.0151,52.0613,202846.0
2017-08-29 15:45:00,67.58,67.59,67.48,67.5,192604.0,52.0613,52.069,51.9843,51.9997,192604.0
2017-08-29 15:50:00,67.5,67.51,67.43,67.45,214886.0,51.9997,52.0074,51.9458,51.9612,214886.0
2017-08-29 15:55:00,67.45,67.53,67.44,67.48,534809.0,51.9612,52.0228,51.9535,51.9843,534809.0
2017-08-30 09:30:00,67.77,67.95,67.69,67.82,300664.0,52.2077,52.3464,52.1461,52.2462,300664.0
2017-08-30 09:35:00,67.82,67.89,67.71,67.89,181942.0,52.2462,52.3002,52.1615,52.3002,181942.0
2017-08-30 09:40:00,67.88,68.06,67.87,68.01,274976.0,52.2925,52.4311,52.2848,52.3926,274976.0
2017-08-30 09:45:00,68.02,68.08,67.99,68.03,150407.0,52.4003,52.4465,52.3772,52.408,150407.0
2017-08-30 09:50:00,68.03,68.13,67.96,68.1,174746.0,52.408,52.485,52.3541,52.4619,174746.0
2017-08-30 09:55:00,68.09,68.18,68.06,68.15,118352.0,52.4542,52.5236,52.4311,52.5005,118352.0
2017-08-30 10:00:00,68.13,68.13,67.98,68.1,145634.0,52.485,52.485,52.3695,52.4619,145634.0
2017-08-30 10:05:00,68.1,68.13,68.06,68.09,145751.0,52.4619,52.485,52.4311,52.4542,145751.0
2017-08-30 10:10:00,68.09,68.16,68.06,68.14,113631.0,52.4542,52.5082,52.4311,52.4928,113631.0
2017-08-30 10:15:00,68.15,68.28,68.12,68.25,202455.0,52.5005,52.6006,52.4773,52.5775,202455.0
2017-08-30 10:20:00,68.25,68.26,68.16,68.26,103550.0,52.5775,52.5852,52.5082,52.5852,103550.0
2017-08-30 10:25:00,68.26,68.29,68.23,68.23,102051.0,52.5852,52.6083,52.5621,52.5621,102051.0
2017-08-30 10:30:00,68.23,68.25,68.16,68.23,87259.0,52.5621,52.5775,52.5082,52.5621,87259.0
2017-08-30 10:35:00,68.23,68.26,68.14,68.15,153440.0,52.5621,52.5852,52.4928,52.5005,153440.0
2017-08-30 10:40:00,68.15,68.21,68.07,68.2,127396.0,52.5005,52.5467,52.4388,52.539,127396.0
2017-08-30 10:45:00,68.19,68.28,68.19,68.27,99897.0,52.5313,52.6006,52.5313,52.5929,99897.0
2017-08-30 10:50:00,68.27,68.28,68.18,68.2,68396.0,52.5929,52.6006,52.5236,52.539,68396.0
2017-08-30 10:55:00,68.2,68.24,68.18,68.22,79646.0,52.539,52.5698,52.5236,52.5544,79646.0
2017-08-30 11:00:00,68.22,68.26,68.17,68.26,86462.0,52.5544,52.5852,52.5159,52.5852,86462.0
2017-08-30 11:05:00,68.26,68.32,68.25,68.3,103604.0,52.5852,52.6314,52.5775,52.616,103604.0
2017-08-30 11:10:00,68.3,68.33,68.27,68.3,69905.0,52.616,52.6391,52.5929,52.616,69905.0
2017-08-30 11:15:00,68.3,68.31,68.24,68.26,58313.0,52.616,52.6237,52.5698,52.5852,58313.0
2017-08-30 11:20:00,68.27,68.31,68.21,68.31,82274.0,52.5929,52.6237,52.5467,52.6237,82274.0
2017-08-30 11:25:00,68.31,68.36,68.29,68.34,107205.0,52.6237,52.6622,52.6083,52.6468,107205.0
2017-08-30 11:30:00,68.34,68.35,68.26,68.28,93812.0,52.6468,52.6545,52.5852,52.6006,93812.0
2017-08-30 11:35:00,68.27,68.28,68.24,68.25,62632.0,52.5929,52.6006,52.5698,52.5775,62632.0
2017-08-30 11:40:00,68.25,68.29,68.18,68.19,111499.0,52.5775,52.6083,52.5236,52.5313,111499.0
2017-08-30 11:45:00,68.19,68.21,68.16,68.18,43489.0,52.5313,52.5467,52.5082,52.5236,43489.0
2017-08-30 11:50:00,68.19,68.2,68.16,68.16,69386.0,52.5313,52.539,52.5082,52.5082,69386.0
2017-08-30 11:55:00,68.17,68.21,68.16,68.2,77088.0,52.5159,52.5467,52.5082,52.539,77088.0
2017-08-30 12:00:00,68.2,68.22,68.16,68.19,43920.0,52.539,52.5544,52.5082,52.5313,43920.0
2017-08-30 12:05:00,68.18,68.2,68.14,68.2,80591.0,52.5236,52.539,52.4928,52.539,80591.0
2017-08-30 12:10:00,68.2,68.22,68.16,68.22,46496.0,52.539,52.5544,52.5082,52.5544,46496.0
2017-08-30 12:15:00,68.21,68.22,68.16,68.17,40382.0,52.5467,52.5544,52.5082,52.5159,40382.0
2017-08-30 12:20:00,68.16,68.17,68.11,68.14,52706.0,52.5082,52.5159,52.4696,52.4928,52706.0
2017-08-30 12:25:00,68.14,68.19,68.13,68.18,54825.0,52.4928,52.5313,52.485,52.5236,54825.0
2017-08-30 12:30:00,68.18,68.19,68.13,68.14,37116.0,52.5236,52.5313,52.485,52.4928,37116.0
2017-08-30 12:35:00,68.14,68.2,68.13,68.18,50256.0,52.4928,52.539,52.485,52.5236,50256.0
2017-08-30 12:40:00,68.17,68.19,68.17,68.18,31815.0,52.5159,52.5313,52.5159,52.5236,31815.0
2017-08-30 12:45:00,68.18,68.23,68.18,68.22,80077.0,52.5236,52.5621,52.5236,52.5544,80077.0
2017-08-30 12:50:00,68.22,68.25,68.19,68.24,53073.0,52.5544,52.5775,52.5313,52.5698,53073.0
2017-08-30 12:55:00,68.23,68.27,68.2,68.27,64459.0,52.5621,52.5929,52.539,52.5929,64459.0
2017-08-30 13:00:00,68.27,68.3,68.23,68.24,63202.0,52.5929,52.616,52.5621,52.5698,63202.0
2017-08-30 13:05:00,68.25,68.3,68.24,68.28,47231.0,52.5775,52.616,52.5698,52.6006,47231.0
2017-08-30 13:10:00,68.28,68.32,68.25,68.31,77984.0,52.6006,52.6314,52.5775,52.6237,77984.0
2017-08-30 13:15:00,68.31,68.31,68.24,68.26,94114.0,52.6237,52.6237,52.5698,52.5852,94114.0
2017-08-30 13:20:00,68.26,68.32,68.24,68.31,38904.0,52.5852,52.6314,52.5698,52.6237,38904.0
2017-08-30 13:25:00,68.31,68.39,68.29,68.34,109147.0,52.6237,52.6853,52.6083,52.6468,109147.0
2017-08-30 13:30:00,68.34,68.35,68.28,68.28,65685.0,52.6468,52.6545,52.6006,52.6006,65685.0
2017-08-30 13:35:00,68.28,68.29,68.24,68.25,59975.0,52.6006,52.6083,52.5698,52.5775,59975.0
2017-08-30 13:40:00,68.25,68.29,68.24,68.29,51774.0,52.5775,52.6083,52.5698,52.6083,51774.0
2017-08-30 13:45:00,68.28,68.3,68.27,68.29,49874.0,52.6006,52.616,52.5929,52.6083,49874.0
2017-08-30 13:50:00,68.29,68.31,68.28,68.31,48525.0,52.6083,52.6237,52.6006,52.6237,48525.0
2017-08-30 13:55:00,68.31,68.31,68.22,68.24,61376.0,52.6237,52.6237,52.5544,52.5698,61376.0
2017-08-30 14:00:00,68.24,68.24,68.17,68.18,58550.0,52.5698,52.5698,52.5159,52.5236,58550.0
2017-08-30 14:05:00,68.17,68.2,68.15,68.17,69620.0,52.5159,52.539,52.5005,52.5159,69620.0
2017-08-30 14:10:00,68.18,68.19,68.13,68.16,45846.0,52.5236,52.5313,52.485,52.5082,45846.0
2017-08-30 14:15:00,68.17,68.19,68.11,68.17,91126.0,52.5159,52.5313,52.4696,52.5159,91126.0
2017-08-30 14:20:00,68.17,68.19,68.16,68.19,45719.0,52.5159,52.5313,52.5082,52.5313,45719.0
2017-08-30 14:25:00,68.19,68.21,68.15,68.17,65611.0,52.5313,52.5467,52.5005,52.5159,65611.0
2017-08-30 14:30:00,68.17,68.18,68.12,68.17,46699.0,52.5159,52.5236,52.4773,52.5159,46699.0
2017-08-30 14:35:00,68.16,68.2,68.15,68.2,44115.0,52.5082,52.539,52.5005,52.539,44115.0
2017-08-30 14:40:00,68.2,68.2,68.11,68.11,60185.0,52.539,52.539,52.4696,52.4696,60185.0
2017-08-30 14:45:00,68.12,68.15,68.1,68.14,55478.0,52.4773,52.5005,52.4619,52.4928,55478.0
2017-08-30 14:50:00,68.14,68.19,68.13,68.17,49465.0,52.4928,52.5313,52.485,52.5159,49465.0
2017-08-30 14:55:00,68.17,68.2,68.15,68.19,50987.0,52.5159,52.539,52.5005,52.5313,50987.0
2017-08-30 15:00:00,68.2,68.22,68.15,68.15,79449.0,52.539,52.5544,52.5005,52.5005,79449.0
2017-08-30 15:05:00,68.15,68.18,68.15,68.16,46025.0,52.5005,52.5236,52.5005,52.5082,46025.0
2017-08-30 15:10:00,68.15,68.16,68.12,68.12,82419.0,52.5005,52.5082,52.4773,52.4773,82419.0
2017-08-30 15:15:00,68.12,68.12,68.04,68.04,85741.0,52.4773,52.4773,52.4157,52.4157,85741.0
2017-08-30 15:20:00,68.05,68.12,68.05,68.12,77308.0,52.4234,52.4773,52.4234,52.4773,77308.0
2017-08-30 15:25:00,68.12,68.14,68.07,68.13,80506.0,52.4773,52.4928,52.4388,52.485,80506.0
2017-08-30 15:30:00,68.12,68.18,68.1,68.15,143296.0,52.4773,52.5236,52.4619,52.5005,143296.0
2017-08-30 15:35:00,68.15,68.15,68.07,68.08,117361.0,52.5005,52.5005,52.4388,52.4465,117361.0
2017-08-30 15:40:00,68.07,68.09,67.98,68.08,264254.0,52.4388,52.4542,52.3695,52.4465,264254.0
2017-08-30 15:45:00,68.08,68.12,68.03,68.04,266957.0,52.4465,52.4773,52.408,52.4157,266957.0
2017-08-30 15:50:00,68.04,68.09,68.04,68.09,160064.0,52.4157,52.4542,52.4157,52.4542,160064.0
2017-08-30 15:55:00,68.09,68.09,67.98,68.02,485800.0,52.4542,52.4542,52.3695,52.4003,485800.0
2017-08-31 09:30:00,68.15,68.29,68.11,68.27,327625.0,52.5005,52.6083,52.4696,52.5929,327625.0
2017-08-31 09:35:00,68.28,68.29,68.1,68.15,246045.0,52.6006,52.6083,52.4619,52.5005,246045.0
2017-08-31 09:40:00,68.16,68.2,68.06,68.17,180233.0,52.5082,52.539,52.4311,52.5159,180233.0
2017-08-31 09:45:00,68.17,68.19,68.08,68.14,129236.0,52.5159,52.5313,52.4465,52.4928,129236.0
2017-08-31 09:50:00,68.15,68.17,68.06,68.15,108477.0,52.5005,52.5159,52.4311,52.5005,108477.0
2017-08-31 09:55:00,68.14,68.15,68.06,68.1,81692.0,52.4928,52.5005,52.4311,52.4619,81692.0
2017-08-31 10:00:00,68.09,68.24,68.06,68.23,179575.0,52.4542,52.5698,52.4311,52.5621,179575.0
2017-08-31 10:05:00,68.22,68.22,68.13,68.16,121714.0,52.5544,52.5544,52.485,52.5082,121714.0
2017-08-31 10:10:00,68.17,68.25,68.16,68.22,96978.0,52.5159,52.5775,52.5082,52.5544,96978.0
2017-08-31 10:15:00,68.22,68.25,68.16,68.16,95073.0,52.5544,52.5775,52.5082,52.5082,95073.0
2017-08-31 10:20:00,68.16,68.17,68.1,68.14,73881.0,52.5082,52.5159,52.4619,52.4928,73881.0
2017-08-31 10:25:00,68.14,68.17,68.01,68.01,107799.0,52.4928,52.5159,52.3926,52.3926,107799.0
2017-08-31 10:30:00,68.02,68.03,67.9,67.97,132496.0,52.4003,52.408,52.3079,52.3618,132496.0
2017-08-31 10:35:00,67.97,67.99,67.81,67.82,201953.0,52.3618,52.3772,52.2385,52.2462,201953.0
2017-08-31 10:40:00,67.82,67.94,67.82,67.93,133297.0,52.2462,52.3387,52.2462,52.331,133297.0
2017-08-31 10:45:00,67.93,67.99,67.87,67.89,112121.0,52.331,52.3772,52.2848,52.3002,112121.0
2017-08-31 10:50:00,67.88,68.03,67.87,67.99,120698.0,52.2925,52.408,52.2848,52.3772,120698.0
2017-08-31 10:55:00,67.98,68.04,67.97,68.02,94491.0,52.3695,52.4157,52.3618,52.4003,94491.0
2017-08-31 11:00:00,68.02,68.05,67.94,68.05,95821.0,52.4003,52.4234,52.3387,52.4234,95821.0
2017-08-31 11:05:00,68.05,68.12,68.01,68.11,84720.0,52.4234,52.4773,52.3926,52.4696,84720.0
2017-08-31 11:10:00,68.11,68.11,68.05,68.06,66548.0,52.4696,52.4696,52.4234,52.4311,66548.0
2017-08-31 11:15:00,68.06,68.08,68.0,68.02,76823.0,52.4311,52.4465,52.3849,52.4003,76823.0
2017-08-31 11:20:00,68.02,68.05,67.93,67.94,95544.0,52.4003,52.4234,52.331,52.3387,95544.0
2017-08-31 11:25:00,67.94,68.0,67.93,67.97,102200.0,52.3387,52.3849,52.331,52.3618,102200.0
2017-08-31 11:30:00,67.96,67.97,67.81,67.89,76518.0,52.3541,52.3618,52.2385,52.3002,76518.0
2017-08-31 11:35:00,67.89,67.89,67.84,67.85,77829.0,52.3002,52.3002,52.2616,52.2693,77829.0
2017-08-31 11:40:00,67.85,67.87,67.8,67.84,59822.0,52.2693,52.2848,52.2308,52.2616,59822.0
2017-08-31 11:45:00,67.84,67.9,67.82,67.88,78212.0,52.2616,52.3079,52.2462,52.2925,78212.0
2017-08-31 11:50:00,67.88,67.96,67.88,67.93,72125.0,52.2925,52.3541,52.2925,52.331,72125.0
2017-08-31 11:55:00,67.94,67.94,67.89,67.9,49307.0,52.3387,52.3387,52.3002,52.3079,49307.0
2017-08-31 12:00:00,67.9,67.9,67.84,67.88,95042.0,52.3079,52.3079,52.2616,52.2925,95042.0
2017-08-31 12:05:00,67.89,67.91,67.84,67.86,117746.0,52.3002,52.3156,52.2616,52.277,117746.0
2017-08-31 12:10:00,67.85,67.88,67.81,67.83,90469.0,52.2693,52.2925,52.2385,52.2539,90469.0
2017-08-31 12:15:00,67.84,67.91,67.83,67.88,60097.0,52.2616,52.3156,52.2539,52.2925,60097.0
2017-08-31 12:20:00,67.88,67.91,67.86,67.88,45782.0,52.2925,52.3156,52.277,52.2925,45782.0
2017-08-31 12:25:00,67.89,67.9,67.84,67.84,69285.0,52.3002,52.3079,52.2616,52.2616,69285.0
2017-08-31 12:30:00,67.84,67.86,67.77,67.79,65884.0,52.2616,52.277,52.2077,52.2231,65884.0
2017-08-31 12:35:00,67.8,67.83,67.78,67.81,64978.0,52.2308,52.2539,52.2154,52.2385,64978.0
2017-08-31 12:40:00,67.81,67.86,67.81,67.85,49317.0,52.2385,52.277,52.2385,52.2693,49317.0
2017-08-31 12:45:00,67.85,67.85,67.77,67.78,67612.0,52.2693,52.2693,52.2077,52.2154,67612.0
2017-08-31 12:50:00,67.78,67.83,67.78,67.82,76844.0,52.2154,52.2539,52.2154,52.2462,76844.0
2017-08-31 12:55:00,67.81,67.87,67.78,67.78,85104.0,52.2385,52.2848,52.2154,52.2154,85104.0
2017-08-31 13:00:00,67.78,67.83,67.77,67.78,71644.0,52.2154,52.2539,52.2077,52.2154,71644.0
2017-08-31 13:05:00,67.78,67.82,67.75,67.79,93871.0,52.2154,52.2462,52.1923,52.2231,93871.0
2017-08-31 13:10:00,67.79,67.8,67.76,67.77,43710.0,52.2231,52.2308,52.2,52.2077,43710.0
2017-08-31 13:15:00,67.78,67.8,67.75,67.79,68729.0,52.2154,52.2308,52.1923,52.2231,68729.0
2017-08-31 13:20:00,67.79,67.81,67.76,67.78,54262.0,52.2231,52.2385,52.2,52.2154,54262.0
2017-08-31 13:25:00,67.78,67.83,67.78,67.81,43692.0,52.2154,52.2539,52.2154,52.2385,43692.0
2017-08-31 13:30:00,67.81,67.81,67.74,67.78,43702.0,52.2385,52.2385,52.1846,52.2154,43702.0
2017-08-31 13:35:00,67.78,67.89,67.78,67.88,100511.0,52.2154,52.3002,52.2154,52.2925,100511.0
2017-08-31 13:40:00,67.89,67.94,67.87,67.92,74043.0,52.3002,52.3387,52.2848,52.3233,74043.0
2017-08-31 13:45:00,67.92,67.93,67.88,67.89,49513.0,52.3233,52.331,52.2925,52.3002,49513.0
2017-08-31 13:50:00,67.88,67.91,67.87,67.89,42483.0,52.2925,52.3156,52.2848,52.3002,42483.0
2017-08-31 13:55:00,67.88,67.93,67.87,67.92,66261.0,52.2925,52.331,52.2848,52.3233,66261.0
2017-08-31 14:00:00,67.92,67.93,67.88,67.91,45026.0,52.3233,52.331,52.2925,52.3156,45026.0
2017-08-31 14:05:00,67.91,67.93,67.89,67.93,170488.0,52.3156,52.331,52.3002,52.331,170488.0
2017-08-31 14:10:00,67.93,67.98,67.93,67.98,75269.0,52.331,52.3695,52.331,52.3695,75269.0
2017-08-31 14:15:00,67.97,67.99,67.93,67.93,62863.0,52.3618,52.3772,52.331,52.331,62863.0
2017-08-31 14:20:00,67.92,67.95,67.88,67.95,71063.0,52.3233,52.3464,52.2925,52.3464,71063.0
2017-08-31 14:25:00,67.94,67.95,67.91,67.93,55227.0,52.3387,52.3464,52.3156,52.331,55227.0
2017-08-31 14:30:00,67.94,68.0,67.93,68.0,78042.0,52.3387,52.3849,52.331,52.3849,78042.0
2017-08-31 14:35:00,68.0,68.04,67.99,68.03,100140.0,52.3849,52.4157,52.3772,52.408,100140.0
2017-08-31 14:40:00,68.04,68.04,67.98,67.98,53473.0,52.4157,52.4157,52.3695,52.3695,53473.0
2017-08-31 14:45:00,67.99,68.05,67.98,68.04,88718.0,52.3772,52.4234,52.3695,52.4157,88718.0
2017-08-31 14:50:00,68.04,68.05,68.01,68.05,64552.0,52.4157,52.4234,52.3926,52.4234,64552.0
2017-08-31 14:55:00,68.05,68.07,68.04,68.06,87713.0,52.4234,52.4388,52.4157,52.4311,87713.0
2017-08-31 15:00:00,68.06,68.07,67.96,67.97,93964.0,52.4311,52.4388,52.3541,52.3618,93964.0
2017-08-31 15:05:00,67.97,68.03,67.96,67.99,103738.0,52.3618,52.408,52.3541,52.3772,103738.0
2017-08-31 15:10:00,67.99,68.0,67.93,67.99,89692.0,52.3772,52.3849,52.331,52.3772,89692.0
2017-08-31 15:15:00,67.99,68.02,67.95,68.02,97646.0,52.3772,52.4003,52.3464,52.4003,97646.0
2017-08-31 15:20:00,68.03,68.09,68.02,68.08,92640.0,52.408,52.4542,52.4003,52.4465,92640.0
2017-08-31 15:25:00,68.09,68.14,68.06,68.09,134376.0,52.4542,52.4928,52.4311,52.4542,134376.0
2017-08-31 15:30:00,68.09,68.15,68.06,68.13,157798.0,52.4542,52.5005,52.4311,52.485,157798.0
2017-08-31 15:35:00,68.14,68.17,68.09,68.13,196294.0,52.4928,52.5159,52.4542,52.485,196294.0
2017-08-31 15:40:00,68.13,68.2,68.12,68.17,278453.0,52.485,52.539,52.4773,52.5159,278453.0
2017-08-31 15:45:00,68.17,68.17,68.07,68.14,342173.0,52.5159,52.5159,52.4388,52.4928,342173.0
2017-08-31 15:50:00,68.15,68.15,68.06,68.09,305664.0,52.5005,52.5005,52.4311,52.4542,305664.0
2017-08-31 15:55:00,68.09,68.1,67.93,68.03,976564.0,52.4542,52.4619,52.331,52.408,976564.0
2017-09-01 09:30:00,68.12,68.2,67.98,68.13,279331.0,52.4773,52.539,52.3695,52.485,279331.0
2017-09-01 09:35:00,68.14,68.29,68.13,68.23,253771.0,52.4928,52.6083,52.485,52.5621,253771.0
2017-09-01 09:40:00,68.22,68.28,68.18,68.27,130959.0,52.5544,52.6006,52.5236,52.5929,130959.0
2017-09-01 09:45:00,68.27,68.38,68.27,68.35,124400.0,52.5929,52.6776,52.5929,52.6545,124400.0
2017-09-01 09:50:00,68.35,68.42,68.27,68.35,168399.0,52.6545,52.7085,52.5929,52.6545,168399.0
2017-09-01 09:55:00,68.35,68.48,68.34,68.44,102548.0,52.6545,52.7547,52.6468,52.7239,102548.0
2017-09-01 10:00:00,68.44,68.53,68.4,68.42,349033.0,52.7239,52.7932,52.693,52.7085,349033.0
2017-09-01 10:05:00,68.43,68.56,68.41,68.53,168615.0,52.7162,52.8163,52.7007,52.7932,168615.0
2017-09-01 10:10:00,68.53,68.7,68.51,68.69,168868.0,52.7932,52.9242,52.7778,52.9165,168868.0
2017-09-01 10:15:00,68.68,68.77,68.6,68.76,222083.0,52.9087,52.9781,52.8471,52.9704,222083.0
2017-09-01 10:20:00,68.76,68.8,68.75,68.78,140662.0,52.9704,53.0012,52.9627,52.9858,140662.0
2017-09-01 10:25:00,68.78,68.82,68.76,68.8,151618.0,52.9858,53.0166,52.9704,53.0012,151618.0
2017-09-01 10:30:00,68.8,68.84,68.76,68.82,114347.0,53.0012,53.032,52.9704,53.0166,114347.0
2017-09-01 10:35:00,68.82,68.91,68.81,68.89,119715.0,53.0166,53.0859,53.0089,53.0705,119715.0
2017-09-01 10:40:00,68.88,68.94,68.87,68.91,104525.0,53.0628,53.109,53.0551,53.0859,104525.0
2017-09-01 10:45:00,68.91,68.93,68.83,68.86,140574.0,53.0859,53.1013,53.0243,53.0474,140574.0
2017-09-01 10:50:00,68.87,68.99,68.86,68.98,177371.0,53.0551,53.1476,53.0474,53.1399,177371.0
2017-09-01 10:55:00,68.97,69.0,68.95,68.96,203044.0,53.1322,53.1553,53.1167,53.1245,203044.0
2017-09-01 11:00:00,68.96,68.96,68.87,68.88,140211.0,53.1245,53.1245,53.0551,53.0628,140211.0
2017-09-01 11:05:00,68.89,68.92,68.86,68.92,89845.0,53.0705,53.0936,53.0474,53.0936,89845.0
2017-09-01 11:10:00,68.92,69.0,68.9,69.0,138909.0,53.0936,53.1553,53.0782,53.1553,138909.0
2017-09-01 11:15:00,69.0,69.0,68.95,68.95,94445.0,53.1553,53.1553,53.1167,53.1167,94445.0
2017-09-01 11:20:00,68.95,69.0,68.93,68.99,218008.0,53.1167,53.1553,53.1013,53.1476,218008.0
2017-09-01 11:25:00,68.99,68.99,68.86,68.86,105464.0,53.1476,53.1476,53.0474,53.0474,105464.0
2017-09-01 11:30:00,68.86,68.88,68.78,68.81,71133.0,53.0474,53.0628,52.9858,53.0089,71133.0
2017-09-01 11:35:00,68.81,68.84,68.73,68.77,151870.0,53.0089,53.032,52.9473,52.9781,151870.0
2017-09-01 11:40:00,68.77,68.82,68.73,68.79,97860.0,52.9781,53.0166,52.9473,52.9935,97860.0
2017-09-01 11:45:00,68.79,68.85,68.76,68.81,68471.0,52.9935,53.0397,52.9704,53.0089,68471.0
2017-09-01 11:50:00,68.82,68.85,68.79,68.81,62195.0,53.0166,53.0397,52.9935,53.0089,62195.0
2017-09-01 11:55:00,68.81,68.9,68.79,68.89,77595.0,53.0089,53.0782,52.9935,53.0705,77595.0
2017-09-01 12:00:00,68.88,68.94,68.88,68.94,63694.0,53.0628,53.109,53.0628,53.109,63694.0
2017-09-01 12:05:00,68.94,68.96,68.88,68.89,92843.0,53.109,53.1245,53.0628,53.0705,92843.0
2017-09-01 12:10:00,68.9,68.96,68.87,68.9,92875.0,53.0782,53.1245,53.0551,53.0782,92875.0
2017-09-01 12:15:00,68.9,68.93,68.88,68.9,57325.0,53.0782,53.1013,53.0628,53.0782,57325.0
2017-09-01 12:20:00,68.9,68.91,68.89,68.9,43744.0,53.0782,53.0859,53.0705,53.0782,43744.0
2017-09-01 12:25:00,68.9,68.91,68.79,68.8,68228.0,53.0782,53.0859,52.9935,53.0012,68228.0
2017-09-01 12:30:00,68.8,68.82,68.78,68.78,47999.0,53.0012,53.0166,52.9858,52.9858,47999.0
2017-09-01 12:35:00,68.78,68.84,68.78,68.84,41191.0,52.9858,53.032,52.9858,53.032,41191.0
2017-09-01 12:40:00,68.84,68.86,68.82,68.84,53985.0,53.032,53.0474,53.0166,53.032,53985.0
2017-09-01 12:45:00,68.85,68.91,68.84,68.91,61608.0,53.0397,53.0859,53.032,53.0859,61608.0
2017-09-01 12:50:00,68.91,68.99,68.9,68.98,258248.0,53.0859,53.1476,53.0782,53.1399,258248.0
2017-09-01 12:55:00,68.97,68.99,68.94,68.97,36669.0,53.1322,53.1476,53.109,53.1322,36669.0
2017-09-01 13:00:00,68.97,68.99,68.94,68.94,58112.0,53.1322,53.1476,53.109,53.109,58112.0
2017-09-01 13:05:00,68.94,68.97,68.91,68.95,59183.0,53.109,53.1322,53.0859,53.1167,59183.0
2017-09-01 13:10:00,68.95,68.97,68.94,68.97,84389.0,53.1167,53.1322,53.109,53.1322,84389.0
2017-09-01 13:15:00,68.97,69.0,68.95,68.98,168851.0,53.1322,53.1553,53.1167,53.1399,168851.0
2017-09-01 13:20:00,68.99,69.0,68.93,68.98,111026.0,53.1476,53.1553,53.1013,53.1399,111026.0
2017-09-01 13:25:00,68.99,69.01,68.95,69.01,129243.0,53.1476,53.163,53.1167,53.163,129243.0
2017-09-01 13:30:00,69.0,69.03,68.98,68.99,49420.0,53.1553,53.1784,53.1399,53.1476,49420.0
2017-09-01 13:35:00,69.0,69.01,68.97,68.99,54827.0,53.1553,53.163,53.1322,53.1476,54827.0
2017-09-01 13:40:00,68.98,69.0,68.98,68.98,47288.0,53.1399,53.1553,53.1399,53.1399,47288.0
2017-09-01 13:45:00,68.99,68.99,68.91,68.92,71244.0,53.1476,53.1476,53.0859,53.0936,71244.0
2017-09-01 13:50:00,68.92,68.93,68.9,68.92,43807.0,53.0936,53.1013,53.0782,53.0936,43807.0
2017-09-01 13:55:00,68.92,68.96,68.91,68.95,37067.0,53.0936,53.1245,53.0859,53.1167,37067.0
2017-09-01 14:00:00,68.96,68.96,68.92,68.95,43834.0,53.1245,53.1245,53.0936,53.1167,43834.0
2017-09-01 14:05:00,68.94,68.94,68.87,68.87,53972.0,53.109,53.109,53.0551,53.0551,53972.0
2017-09-01 14:10:00,68.88,68.92,68.83,68.85,118607.0,53.0628,53.0936,53.0243,53.0397,118607.0
2017-09-01 14:15:00,68.84,68.88,68.84,68.87,41051.0,53.032,53.0628,53.032,53.0551,41051.0
2017-09-01 14:20:00,68.86,68.89,68.85,68.88,38239.0,53.0474,53.0705,53.0397,53.0628,38239.0
2017-09-01 14:25:00,68.89,68.93,68.89,68.89,67494.0,53.0705,53.1013,53.0705,53.0705,67494.0
2017-09-01 14:30:00,68.89,68.91,68.86,68.88,52949.0,53.0705,53.0859,53.0474,53.0628,52949.0
2017-09-01 14:35:00,68.87,68.88,68.82,68.84,99667.0,53.0551,53.0628,53.0166,53.032,99667.0
2017-09-01 14:40:00,68.85,68.92,68.85,68.89,55984.0,53.0397,53.0936,53.0397,53.0705,55984.0
2017-09-01 14:45:00,68.89,68.92,68.88,68.9,36672.0,53.0705,53.0936,53.0628,53.0782,36672.0
2017-09-01 14:50:00,68.91,68.91,68.86,68.89,61678.0,53.0859,53.0859,53.0474,53.0705,61678.0
2017-09-01 14:55:00,68.88,68.89,68.84,68.84,52881.0,53.0628,53.0705,53.032,53.032,52881.0
2017-09-01 15:00:00,68.84,68.85,68.78,68.78,101779.0,53.032,53.0397,52.9858,52.9858,101779.0
2017-09-01 15:05:00,68.78,68.8,68.78,68.78,51578.0,52.9858,53.0012,52.9858,52.9858,51578.0
2017-09-01 15:10:00,68.78,68.82,68.77,68.81,145143.0,52.9858,53.0166,52.9781,53.0089,145143.0
2017-09-01 15:15:00,68.81,68.81,68.79,68.8,37623.0,53.0089,53.0089,52.9935,53.0012,37623.0
2017-09-01 15:20:00,68.79,68.84,68.79,68.81,126969.0,52.9935,53.032,52.9935,53.0089,126969.0
2017-09-01 15:25:00,68.81,68.82,68.77,68.79,107134.0,53.0089,53.0166,52.9781,52.9935,107134.0
2017-09-01 15:30:00,68.78,68.79,68.73,68.73,105634.0,52.9858,52.9935,52.9473,52.9473,105634.0
2017-09-01 15:35:00,68.73,68.74,68.7,68.72,173286.0,52.9473,52.955,52.9242,52.9396,173286.0
2017-09-01 15:40:00,68.72,68.72,68.68,68.7,188620.0,52.9396,52.9396,52.9087,52.9242,188620.0
2017-09-01 15:45:00,68.7,68.78,68.7,68.71,156896.0,52.9242,52.9858,52.9242,52.9319,156896.0
2017-09-01 15:50:00,68.72,68.72,68.65,68.66,214648.0,52.9396,52.9396,52.8856,52.8933,214648.0
2017-09-01 15:55:00,68.66,68.7,68.57,68.58,558925.0,52.8933,52.9242,52.824,52.8317,558925.0
2017-09-05 09:30:00,67.77,67.91,67.69,67.76,658037.0,52.2077,52.3156,52.1461,52.2,658037.0
2017-09-05 09:35:00,67.76,67.95,67.51,67.52,720857.0,52.2,52.3464,52.0074,52.0151,720857.0
2017-09-05 09:40:00,67.53,67.55,67.31,67.4,560709.0,52.0228,52.0382,51.8533,51.9227,560709.0
2017-09-05 09:45:00,67.39,67.45,67.28,67.33,412576.0,51.915,51.9612,51.8302,51.8688,412576.0
2017-09-05 09:50:00,67.33,67.51,67.32,67.48,270399.0,51.8688,52.0074,51.8611,51.9843,270399.0
2017-09-05 09:55:00,67.48,67.61,67.44,67.6,189888.0,51.9843,52.0845,51.9535,52.0768,189888.0
2017-09-05 10:00:00,67.59,67.64,67.38,67.44,359012.0,52.069,52.1076,51.9073,51.9535,359012.0
2017-09-05 10:05:00,67.44,67.58,67.41,67.52,187862.0,51.9535,52.0613,51.9304,52.0151,187862.0
2017-09-05 10:10:00,67.52,67.56,67.47,67.49,166438.0,52.0151,52.0459,51.9766,51.992,166438.0
2017-09-05 10:15:00,67.47,67.58,67.45,67.58,135658.0,51.9766,52.0613,51.9612,52.0613,135658.0
2017-09-05 10:20:00,67.59,67.6,67.38,67.4,229296.0,52.069,52.0768,51.9073,51.9227,229296.0
2017-09-05 10:25:00,67.41,67.44,67.32,67.34,219103.0,51.9304,51.9535,51.8611,51.8765,219103.0
2017-09-05 10:30:00,67.34,67.35,67.29,67.29,164831.0,51.8765,51.8842,51.8379,51.8379,164831.0
2017-09-05 10:35:00,67.29,67.4,67.28,67.29,172897.0,51.8379,51.9227,51.8302,51.8379,172897.0
2017-09-05 10:40:00,67.28,67.29,67.13,67.15,284249.0,51.8302,51.8379,51.7147,51.7301,284249.0
2017-09-05 10:45:00,67.14,67.23,67.09,67.2,249917.0,51.7224,51.7917,51.6839,51.7686,249917.0
2017-09-05 10:50:00,67.2,67.28,67.15,67.18,229762.0,51.7686,51.8302,51.7301,51.7532,229762.0
2017-09-05 10:55:00,67.18,67.27,67.16,67.25,142863.0,51.7532,51.8225,51.7378,51.8071,142863.0
2017-09-05 11:00:00,67.24,67.36,67.19,67.34,142512.0,51.7994,51.8919,51.7609,51.8765,142512.0
2017-09-05 11:05:00,67.34,67.41,67.3,67.38,166448.0,51.8765,51.9304,51.8456,51.9073,166448.0
2017-09-05 11:10:00,67.39,67.39,67.31,67.36,181263.0,51.915,51.915,51.8533,51.8919,181263.0
2017-09-05 11:15:00,67.36,67.42,67.3,67.31,186884.0,51.8919,51.9381,51.8456,51.8533,186884.0
2017-09-05 11:20:00,67.32,67.37,67.25,67.37,111593.0,51.8611,51.8996,51.8071,51.8996,111593.0
2017-09-05 11:25:00,67.38,67.44,67.26,67.3,115928.0,51.9073,51.9535,51.8148,51.8456,115928.0
2017-09-05 11:30:00,67.3,67.41,67.29,67.36,103269.0,51.8456,51.9304,51.8379,51.8919,103269.0
2017-09-05 11:35:00,67.36,67.44,67.34,67.34,98867.0,51.8919,51.9535,51.8765,51.8765,98867.0
2017-09-05 11:40:00,67.34,67.41,67.33,67.33,61538.0,51.8765,51.9304,51.8688,51.8688,61538.0
2017-09-05 11:45:00,67.33,67.39,67.27,67.37,158860.0,51.8688,51.915,51.8225,51.8996,158860.0
2017-09-05 11:50:00,67.37,67.37,67.3,67.31,77882.0,51.8996,51.8996,51.8456,51.8533,77882.0
2017-09-05 11:55:00,67.31,67.38,67.29,67.34,99924.0,51.8533,51.9073,51.8379,51.8765,99924.0
2017-09-05 12:00:00,67.34,67.35,67.13,67.15,146921.0,51.8765,51.8842,51.7147,51.7301,146921.0
2017-09-05 12:05:00,67.14,67.14,67.0,67.03,281843.0,51.7224,51.7224,51.6145,51.6376,281843.0
2017-09-05 12:10:00,67.03,67.11,67.0,67.02,192191.0,51.6376,51.6993,51.6145,51.6299,192191.0
2017-09-05 12:15:00,67.02,67.1,67.02,67.09,113793.0,51.6299,51.6916,51.6299,51.6839,113793.0
2017-09-05 12:20:00,67.1,67.15,67.04,67.11,145716.0,51.6916,51.7301,51.6453,51.6993,145716.0
2017-09-05 12:25:00,67.11,67.11,67.01,67.02,195808.0,51.6993,51.6993,51.6222,51.6299,195808.0
2017-09-05 12:30:00,67.03,67.05,66.93,66.96,234393.0,51.6376,51.6531,51.5606,51.5837,234393.0
2017-09-05 12:35:00,66.95,67.06,66.95,67.05,149015.0,51.576,51.6608,51.576,51.6531,149015.0
2017-09-05 12:40:00,67.04,67.07,66.97,67.05,140457.0,51.6453,51.6685,51.5914,51.6531,140457.0
2017-09-05 12:45:00,67.05,67.05,66.95,66.96,97777.0,51.6531,51.6531,51.576,51.5837,97777.0
2017-09-05 12:50:00,66.97,67.01,66.94,67.0,114363.0,51.5914,51.6222,51.5683,51.6145,114363.0
2017-09-05 12:55:00,67.01,67.05,66.92,67.01,144723.0,51.6222,51.6531,51.5529,51.6222,144723.0
2017-09-05 13:00:00,67.01,67.01,66.82,66.87,214452.0,51.6222,51.6222,51.4759,51.5144,214452.0
2017-09-05 13:05:00,66.87,66.88,66.76,66.78,299991.0,51.5144,51.5221,51.4296,51.4451,299991.0
2017-09-05 13:10:00,66.77,66.89,66.75,66.84,300101.0,51.4373,51.5298,51.4219,51.4913,300101.0
2017-09-05 13:15:00,66.84,67.06,66.81,67.05,207094.0,51.4913,51.6608,51.4682,51.6531,207094.0
2017-09-05 13:20:00,67.04,67.12,67.02,67.12,121095.0,51.6453,51.707,51.6299,51.707,121095.0
2017-09-05 13:25:00,67.12,67.15,67.03,67.03,98290.0,51.707,51.7301,51.6376,51.6376,98290.0
2017-09-05 13:30:00,67.03,67.04,66.89,66.92,100212.0,51.6376,51.6453,51.5298,51.5529,100212.0
2017-09-05 13:35:00,66.92,67.12,66.91,67.07,126493.0,51.5529,51.707,51.5452,51.6685,126493.0
2017-09-05 13:40:00,67.06,67.09,67.01,67.04,104160.0,51.6608,51.6839,51.6222,51.6453,104160.0
2017-09-05 13:45:00,67.04,67.08,67.0,67.02,81951.0,51.6453,51.6762,51.6145,51.6299,81951.0
2017-09-05 13:50:00,67.02,67.17,67.0,67.15,151572.0,51.6299,51.7455,51.6145,51.7301,151572.0
2017-09-05 13:55:00,67.15,67.16,67.04,67.1,119960.0,51.7301,51.7378,51.6453,51.6916,119960.0
2017-09-05 14:00:00,67.09,67.17,67.06,67.15,99846.0,51.6839,51.7455,51.6608,51.7301,99846.0
2017-09-05 14:05:00,67.14,67.17,67.08,67.13,156151.0,51.7224,51.7455,51.6762,51.7147,156151.0
2017-09-05 14:10:00,67.14,67.17,67.09,67.09,107021.0,51.7224,51.7455,51.6839,51.6839,107021.0
2017-09-05 14:15:00,67.09,67.1,67.01,67.08,144776.0,51.6839,51.6916,51.6222,51.6762,144776.0
2017-09-05 14:20:00,67.08,67.16,67.06,67.06,172449.0,51.6762,51.7378,51.6608,51.6608,172449.0
2017-09-05 14:25:00,67.07,67.13,67.05,67.07,104598.0,51.6685,51.7147,51.6531,51.6685,104598.0
2017-09-05 14:30:00,67.08,67.14,67.05,67.08,103136.0,51.6762,51.7224,51.6531,51.6762,103136.0
2017-09-05 14:35:00,67.08,67.11,67.04,67.06,126752.0,51.6762,51.6993,51.6453,51.6608,126752.0
2017-09-05 14:40:00,67.06,67.08,66.98,67.07,126947.0,51.6608,51.6762,51.5991,51.6685,126947.0
2017-09-05 14:45:00,67.08,67.09,66.95,66.97,152081.0,51.6762,51.6839,51.576,51.5914,152081.0
2017-09-05 14:50:00,66.97,67.0,66.95,66.98,84933.0,51.5914,51.6145,51.576,51.5991,84933.0
2017-09-05 14:55:00,66.98,67.02,66.91,66.96,174481.0,51.5991,51.6299,51.5452,51.5837,174481.0
2017-09-05 15:00:00,66.97,67.03,66.93,66.94,146585.0,51.5914,51.6376,51.5606,51.5683,146585.0
2017-09-05 15:05:00,66.94,66.98,66.85,66.97,173333.0,51.5683,51.5991,51.499,51.5914,173333.0
2017-09-05 15:10:00,66.97,67.04,66.92,67.02,174309.0,51.5914,51.6453,51.5529,51.6299,174309.0
2017-09-05 15:15:00,67.02,67.06,66.93,66.93,138314.0,51.6299,51.6608,51.5606,51.5606,138314.0
2017-09-05 15:20:00,66.94,67.02,66.91,66.95,155279.0,51.5683,51.6299,51.5452,51.576,155279.0
2017-09-05 15:25:00,66.96,67.09,66.95,67.08,318175.0,51.5837,51.6839,51.576,51.6762,318175.0
2017-09-05 15:30:00,67.08,67.2,67.07,67.18,212236.0,51.6762,51.7686,51.6685,51.7532,212236.0
2017-09-05 15:35:00,67.19,67.19,67.05,67.06,225042.0,51.7609,51.7609,51.6531,51.6608,225042.0
2017-09-05 15:40:00,67.06,67.11,67.03,67.09,370734.0,51.6608,51.6993,51.6376,51.6839,370734.0
2017-09-05 15:45:00,67.09,67.14,67.02,67.13,261135.0,51.6839,51.7224,51.6299,51.7147,261135.0
2017-09-05 15:50:00,67.13,67.14,67.03,67.07,290126.0,51.7147,51.7224,51.6376,51.6685,290126.0
2017-09-05 15:55:00,67.07,67.21,67.04,67.19,773599.0,51.6685,51.7763,51.6453,51.7609,773599.0
2017-09-06 09:30:00,67.46,67.49,67.19,67.26,566989.0,51.9689,51.992,51.7609,51.8148,566989.0
2017-09-06 09:35:00,67.26,67.43,67.24,67.39,342342.0,51.8148,51.9458,51.7994,51.915,342342.0
2017-09-06 09:40:00,67.39,67.48,67.33,67.45,220740.0,51.915,51.9843,51.8688,51.9612,220740.0
2017-09-06 09:45:00,67.45,67.54,67.34,67.34,285201.0,51.9612,52.0305,51.8765,51.8765,285201.0
2017-09-06 09:50:00,67.34,67.36,67.25,67.32,221729.0,51.8765,51.8919,51.8071,51.8611,221729.0
2017-09-06 09:55:00,67.31,67.36,67.25,67.3,144933.0,51.8533,51.8919,51.8071,51.8456,144933.0
2017-09-06 10:00:00,67.3,67.41,67.26,67.37,143026.0,51.8456,51.9304,51.8148,51.8996,143026.0
2017-09-06 10:05:00,67.37,67.49,67.34,67.39,131562.0,51.8996,51.992,51.8765,51.915,131562.0
2017-09-06 10:10:00,67.39,67.5,67.38,67.48,181084.0,51.915,51.9997,51.9073,51.9843,181084.0
2017-09-06 10:15:00,67.48,67.53,67.33,67.34,319662.0,51.9843,52.0228,51.8688,51.8765,319662.0
2017-09-06 10:20:00,67.35,67.37,67.28,67.34,136280.0,51.8842,51.8996,51.8302,51.8765,136280.0
2017-09-06 10:25:00,67.33,67.37,67.29,67.29,116176.0,51.8688,51.8996,51.8379,51.8379,116176.0
2017-09-06 10:30:00,67.29,67.43,67.29,67.42,105331.0,51.8379,51.9458,51.8379,51.9381,105331.0
2017-09-06 10:35:00,67.41,67.46,67.39,67.45,108408.0,51.9304,51.9689,51.915,51.9612,108408.0
2017-09-06 10:40:00,67.45,67.51,67.42,67.51,111563.0,51.9612,52.0074,51.9381,52.0074,111563.0
2017-09-06 10:45:00,67.51,67.53,67.32,67.49,221898.0,52.0074,52.0228,51.8611,51.992,221898.0
2017-09-06 10:50:00,67.49,67.51,67.39,67.43,83704.0,51.992,52.0074,51.915,51.9458,83704.0
2017-09-06 10:55:00,67.44,67.49,67.4,67.45,74116.0,51.9535,51.992,51.9227,51.9612,74116.0
2017-09-06 11:00:00,67.45,67.5,67.43,67.49,56189.0,51.9612,51.9997,51.9458,51.992,56189.0
2017-09-06 11:05:00,67.49,67.49,67.3,67.3,113310.0,51.992,51.992,51.8456,51.8456,113310.0
2017-09-06 11:10:00,67.3,67.31,67.23,67.28,135921.0,51.8456,51.8533,51.7917,51.8302,135921.0
2017-09-06 11:15:00,67.28,67.32,67.24,67.27,101058.0,51.8302,51.8611,51.7994,51.8225,101058.0
2017-09-06 11:20:00,67.27,67.32,67.26,67.3,91333.0,51.8225,51.8611,51.8148,51.8456,91333.0
2017-09-06 11:25:00,67.31,67.34,67.26,67.26,68330.0,51.8533,51.8765,51.8148,51.8148,68330.0
2017-09-06 11:30:00,67.26,67.29,67.19,67.27,95162.0,51.8148,51.8379,51.7609,51.8225,95162.0
2017-09-06 11:35:00,67.27,67.28,67.23,67.24,69618.0,51.8225,51.8302,51.7917,51.7994,69618.0
2017-09-06 11:40:00,67.23,67.27,67.18,67.19,84621.0,51.7917,51.8225,51.7532,51.7609,84621.0
2017-09-06 11:45:00,67.19,67.19,67.08,67.08,131832.0,51.7609,51.7609,51.6762,51.6762,131832.0
2017-09-06 11:50:00,67.08,67.09,66.94,66.97,177528.0,51.6762,51.6839,51.5683,51.5914,177528.0
2017-09-06 11:55:00,66.97,67.05,66.97,67.03,124114.0,51.5914,51.6531,51.5914,51.6376,124114.0
2017-09-06 12:00:00,67.02,67.02,66.87,66.9,200162.0,51.6299,51.6299,51.5144,51.5375,200162.0
2017-09-06 12:05:00,66.9,66.91,66.85,66.88,133399.0,51.5375,51.5452,51.499,51.5221,133399.0
2017-09-06 12:10:00,66.88,66.92,66.87,66.91,109777.0,51.5221,51.5529,51.5144,51.5452,109777.0
2017-09-06 12:15:00,66.91,66.99,66.88,66.99,137487.0,51.5452,51.6068,51.5221,51.6068,137487.0
2017-09-06 12:20:00,66.98,66.99,66.93,66.98,141958.0,51.5991,51.6068,51.5606,51.5991,141958.0
2017-09-06 12:25:00,66.97,67.01,66.95,66.97,55148.0,51.5914,51.6222,51.576,51.5914,55148.0
2017-09-06 12:30:00,66.97,66.97,66.93,66.96,60384.0,51.5914,51.5914,51.5606,51.5837,60384.0
2017-09-06 12:35:00,66.96,67.03,66.94,67.03,136969.0,51.5837,51.6376,51.5683,51.6376,136969.0
2017-09-06 12:40:00,67.03,67.07,67.01,67.05,78830.0,51.6376,51.6685,51.6222,51.6531,78830.0
2017-09-06 12:45:00,67.05,67.12,67.05,67.1,83133.0,51.6531,51.707,51.6531,51.6916,83133.0
2017-09-06 12:50:00,67.11,67.2,67.1,67.19,84777.0,51.6993,51.7686,51.6916,51.7609,84777.0
2017-09-06 12:55:00,67.19,67.32,67.14,67.3,112942.0,51.7609,51.8611,51.7224,51.8456,112942.0
2017-09-06 13:00:00,67.3,67.43,67.29,67.41,194628.0,51.8456,51.9458,51.8379,51.9304,194628.0
2017-09-06 13:05:00,67.42,67.48,67.41,67.45,117753.0,51.9381,51.9843,51.9304,51.9612,117753.0
2017-09-06 13:10:00,67.45,67.5,67.43,67.43,143425.0,51.9612,51.9997,51.9458,51.9458,143425.0
2017-09-06 13:15:00,67.43,67.45,67.39,67.42,72047.0,51.9458,51.9612,51.915,51.9381,72047.0
2017-09-06 13:20:00,67.42,67.46,67.41,67.44,56562.0,51.9381,51.9689,51.9304,51.9535,56562.0
2017-09-06 13:25:00,67.44,67.47,67.41,67.42,77381.0,51.9535,51.9766,51.9304,51.9381,77381.0
2017-09-06 13:30:00,67.42,67.44,67.39,67.42,68323.0,51.9381,51.9535,51.915,51.9381,68323.0
2017-09-06 13:35:00,67.42,67.46,67.39,67.45,78343.0,51.9381,51.9689,51.915,51.9612,78343.0
2017-09-06 13:40:00,67.45,67.46,67.42,67.44,62207.0,51.9612,51.9689,51.9381,51.9535,62207.0
2017-09-06 13:45:00,67.45,67.49,67.42,67.48,86078.0,51.9612,51.992,51.9381,51.9843,86078.0
2017-09-06 13:50:00,67.48,67.5,67.47,67.48,53255.0,51.9843,51.9997,51.9766,51.9843,53255.0
2017-09-06 13:55:00,67.47,67.48,67.41,67.45,64820.0,51.9766,51.9843,51.9304,51.9612,64820.0
2017-09-06 14:00:00,67.45,67.5,67.42,67.5,77503.0,51.9612,51.9997,51.9381,51.9997,77503.0
2017-09-06 14:05:00,67.5,67.54,67.48,67.5,145666.0,51.9997,52.0305,51.9843,51.9997,145666.0
2017-09-06 14:10:00,67.51,67.58,67.5,67.55,104170.0,52.0074,52.0613,51.9997,52.0382,104170.0
2017-09-06 14:15:00,67.55,67.56,67.48,67.53,72359.0,52.0382,52.0459,51.9843,52.0228,72359.0
2017-09-06 14:20:00,67.53,67.6,67.51,67.56,68808.0,52.0228,52.0768,52.0074,52.0459,68808.0
2017-09-06 14:25:00,67.56,67.57,67.5,67.5,77092.0,52.0459,52.0536,51.9997,51.9997,77092.0
2017-09-06 14:30:00,67.5,67.56,67.49,67.55,95962.0,51.9997,52.0459,51.992,52.0382,95962.0
2017-09-06 14:35:00,67.55,67.57,67.52,67.54,57459.0,52.0382,52.0536,52.0151,52.0305,57459.0
2017-09-06 14:40:00,67.53,67.55,67.49,67.51,56111.0,52.0228,52.0382,51.992,52.0074,56111.0
2017-09-06 14:45:00,67.51,67.55,67.46,67.47,79017.0,52.0074,52.0382,51.9689,51.9766,79017.0
2017-09-06 14:50:00,67.48,67.48,67.44,67.47,67217.0,51.9843,51.9843,51.9535,51.9766,67217.0
2017-09-06 14:55:00,67.48,67.51,67.44,67.47,95899.0,51.9843,52.0074,51.9535,51.9766,95899.0
2017-09-06 15:00:00,67.48,67.51,67.43,67.46,82866.0,51.9843,52.0074,51.9458,51.9689,82866.0
2017-09-06 15:05:00,67.47,67.49,67.44,67.47,82346.0,51.9766,51.992,51.9535,51.9766,82346.0
2017-09-06 15:10:00,67.47,67.53,67.47,67.51,152132.0,51.9766,52.0228,51.9766,52.0074,152132.0
2017-09-06 15:15:00,67.5,67.53,67.49,67.51,92523.0,51.9997,52.0228,51.992,52.0074,92523.0
2017-09-06 15:20:00,67.52,67.58,67.51,67.57,110194.0,52.0151,52.0613,52.0074,52.0536,110194.0
2017-09-06 15:25:00,67.57,67.59,67.52,67.53,105357.0,52.0536,52.069,52.0151,52.0228,105357.0
2017-09-06 15:30:00,67.53,67.55,67.47,67.47,123141.0,52.0228,52.0382,51.9766,51.9766,123141.0
2017-09-06 15:35:00,67.47,67.49,67.44,67.48,79699.0,51.9766,51.992,51.9535,51.9843,79699.0
2017-09-06 15:40:00,67.48,67.5,67.45,67.45,155677.0,51.9843,51.9997,51.9612,51.9612,155677.0
2017-09-06 15:45:00,67.45,67.48,67.44,67.45,181776.0,51.9612,51.9843,51.9535,51.9612,181776.0
2017-09-06 15:50:00,67.44,67.45,67.37,67.39,222769.0,51.9535,51.9612,51.8996,51.915,222769.0
2017-09-06 15:55:00,67.39,67.4,67.28,67.33,550195.0,51.915,51.9227,51.8302,51.8688,550195.0
2017-09-07 09:30:00,67.39,67.44,67.15,67.2,361574.0,51.915,51.9535,51.7301,51.7686,361574.0
2017-09-07 09:35:00,67.2,67.21,67.06,67.09,232498.0,51.7686,51.7763,51.6608,51.6839,232498.0
2017-09-07 09:40:00,67.09,67.14,66.99,67.01,208745.0,51.6839,51.7224,51.6068,51.6222,208745.0
2017-09-07 09:45:00,67.01,67.02,66.85,66.92,244512.0,51.6222,51.6299,51.499,51.5529,244512.0
2017-09-07 09:50:00,66.92,66.92,66.72,66.77,366807.0,51.5529,51.5529,51.3988,51.4373,366807.0
2017-09-07 09:55:00,66.77,66.77,66.61,66.61,289101.0,51.4373,51.4373,51.3141,51.3141,289101.0
2017-09-07 10:00:00,66.62,66.62,66.35,66.38,403611.0,51.3218,51.3218,51.1138,51.1369,403611.0
2017-09-07 10:05:00,66.38,66.38,66.25,66.27,440728.0,51.1369,51.1369,51.0368,51.0522,440728.0
2017-09-07 10:10:00,66.26,66.37,66.22,66.26,459230.0,51.0445,51.1292,51.0136,51.0445,459230.0
2017-09-07 10:15:00,66.26,66.27,66.12,66.13,372430.0,51.0445,51.0522,50.9366,50.9443,372430.0
2017-09-07 10:20:00,66.13,66.14,65.94,65.99,477623.0,50.9443,50.952,50.7979,50.8365,477623.0
2017-09-07 10:25:00,65.98,66.03,65.91,65.91,316974.0,50.8288,50.8673,50.7748,50.7748,316974.0
2017-09-07 10:30:00,65.91,65.99,65.83,65.85,338171.0,50.7748,50.8365,50.7132,50.7286,338171.0
2017-09-07 10:35:00,65.86,66.02,65.84,65.92,417493.0,50.7363,50.8596,50.7209,50.7825,417493.0
2017-09-07 10:40:00,65.92,66.06,65.92,66.04,311060.0,50.7825,50.8904,50.7825,50.875,311060.0
2017-09-07 10:45:00,66.03,66.23,66.02,66.2,434974.0,50.8673,51.0214,50.8596,50.9982,434974.0
2017-09-07 10:50:00,66.21,66.22,66.11,66.18,280250.0,51.0059,51.0136,50.9289,50.9828,280250.0
2017-09-07 10:55:00,66.18,66.19,66.13,66.14,223738.0,50.9828,50.9905,50.9443,50.952,223738.0
2017-09-07 11:00:00,66.14,66.3,66.08,66.29,269651.0,50.952,51.0753,50.9058,51.0676,269651.0
2017-09-07 11:05:00,66.28,66.31,66.08,66.08,307732.0,51.0599,51.083,50.9058,50.9058,307732.0
2017-09-07 11:10:00,66.07,66.18,66.04,66.13,175935.0,50.8981,50.9828,50.875,50.9443,175935.0
2017-09-07 11:15:00,66.13,66.14,65.95,65.97,169722.0,50.9443,50.952,50.8056,50.8211,169722.0
2017-09-07 11:20:00,65.96,66.01,65.92,65.97,247216.0,50.8134,50.8519,50.7825,50.8211,247216.0
2017-09-07 11:25:00,65.97,65.99,65.81,65.83,304609.0,50.8211,50.8365,50.6978,50.7132,304609.0
2017-09-07 11:30:00,65.83,65.92,65.81,65.82,216003.0,50.7132,50.7825,50.6978,50.7055,216003.0
2017-09-07 11:35:00,65.83,65.91,65.81,65.9,229849.0,50.7132,50.7748,50.6978,50.7671,229849.0
2017-09-07 11:40:00,65.9,65.94,65.82,65.86,246305.0,50.7671,50.7979,50.7055,50.7363,246305.0
2017-09-07 11:45:00,65.85,65.9,65.81,65.81,226711.0,50.7286,50.7671,50.6978,50.6978,226711.0
2017-09-07 11:50:00,65.81,65.83,65.68,65.74,344181.0,50.6978,50.7132,50.5977,50.6439,344181.0
2017-09-07 11:55:00,65.74,65.9,65.74,65.81,163525.0,50.6439,50.7671,50.6439,50.6978,163525.0
2017-09-07 12:00:00,65.82,65.9,65.79,65.86,122143.0,50.7055,50.7671,50.6824,50.7363,122143.0
2017-09-07 12:05:00,65.86,65.96,65.83,65.88,201515.0,50.7363,50.8134,50.7132,50.7517,201515.0
2017-09-07 12:10:00,65.89,65.97,65.82,65.95,202942.0,50.7594,50.8211,50.7055,50.8056,202942.0
2017-09-07 12:15:00,65.95,66.0,65.93,65.99,205475.0,50.8056,50.8442,50.7902,50.8365,205475.0
2017-09-07 12:20:00,65.99,66.0,65.9,65.96,150017.0,50.8365,50.8442,50.7671,50.8134,150017.0
2017-09-07 12:25:00,65.96,66.01,65.87,65.87,183831.0,50.8134,50.8519,50.744,50.744,183831.0
2017-09-07 12:30:00,65.87,65.93,65.78,65.78,133175.0,50.744,50.7902,50.6747,50.6747,133175.0
2017-09-07 12:35:00,65.78,65.87,65.76,65.87,211623.0,50.6747,50.744,50.6593,50.744,211623.0
2017-09-07 12:40:00,65.86,65.92,65.84,65.91,136045.0,50.7363,50.7825,50.7209,50.7748,136045.0
2017-09-07 12:45:00,65.91,65.97,65.9,65.96,136934.0,50.7748,50.8211,50.7671,50.8134,136934.0
2017-09-07 12:50:00,65.96,66.0,65.93,65.97,182482.0,50.8134,50.8442,50.7902,50.8211,182482.0
2017-09-07 12:55:00,65.97,66.02,65.97,65.99,252496.0,50.8211,50.8596,50.8211,50.8365,252496.0
2017-09-07 13:00:00,65.98,66.01,65.97,65.99,213291.0,50.8288,50.8519,50.8211,50.8365,213291.0
2017-09-07 13:05:00,65.99,65.99,65.93,65.98,114619.0,50.8365,50.8365,50.7902,50.8288,114619.0
2017-09-07 13:10:00,65.99,66.01,65.95,65.95,170444.0,50.8365,50.8519,50.8056,50.8056,170444.0
2017-09-07 13:15:00,65.95,65.97,65.92,65.92,134263.0,50.8056,50.8211,50.7825,50.7825,134263.0
2017-09-07 13:20:00,65.93,65.97,65.87,65.9,137938.0,50.7902,50.8211,50.744,50.7671,137938.0
2017-09-07 13:25:00,65.91,65.93,65.82,65.84,105915.0,50.7748,50.7902,50.7055,50.7209,105915.0
2017-09-07 13:30:00,65.84,65.85,65.81,65.84,90225.0,50.7209,50.7286,50.6978,50.7209,90225.0
2017-09-07 13:35:00,65.84,65.87,65.82,65.86,149268.0,50.7209,50.744,50.7055,50.7363,149268.0
2017-09-07 13:40:00,65.87,65.91,65.86,65.9,136940.0,50.744,50.7748,50.7363,50.7671,136940.0
2017-09-07 13:45:00,65.9,65.91,65.86,65.89,94489.0,50.7671,50.7748,50.7363,50.7594,94489.0
2017-09-07 13:50:00,65.88,65.92,65.85,65.85,90001.0,50.7517,50.7825,50.7286,50.7286,90001.0
2017-09-07 13:55:00,65.85,65.93,65.85,65.92,127868.0,50.7286,50.7902,50.7286,50.7825,127868.0
2017-09-07 14:00:00,65.92,65.92,65.86,65.91,128732.0,50.7825,50.7825,50.7363,50.7748,128732.0
2017-09-07 14:05:00,65.9,65.91,65.87,65.9,137536.0,50.7671,50.7748,50.744,50.7671,137536.0
2017-09-07 14:10:00,65.89,65.92,65.83,65.86,190095.0,50.7594,50.7825,50.7132,50.7363,190095.0
2017-09-07 14:15:00,65.85,65.91,65.83,65.9,192854.0,50.7286,50.7748,50.7132,50.7671,192854.0
2017-09-07 14:20:00,65.89,65.95,65.89,65.95,168789.0,50.7594,50.8056,50.7594,50.8056,168789.0
2017-09-07 14:25:00,65.94,65.96,65.91,65.93,169865.0,50.7979,50.8134,50.7748,50.7902,169865.0
2017-09-07 14:30:00,65.92,65.93,65.84,65.87,139757.0,50.7825,50.7902,50.7209,50.744,139757.0
2017-09-07 14:35:00,65.87,65.88,65.84,65.88,99810.0,50.744,50.7517,50.7209,50.7517,99810.0
2017-09-07 14:40:00,65.87,65.91,65.84,65.89,150066.0,50.744,50.7748,50.7209,50.7594,150066.0
2017-09-07 14:45:00,65.88,65.93,65.86,65.87,132724.0,50.7517,50.7902,50.7363,50.744,132724.0
2017-09-07 14:50:00,65.88,65.95,65.87,65.91,201521.0,50.7517,50.8056,50.744,50.7748,201521.0
2017-09-07 14:55:00,65.91,65.92,65.88,65.92,99961.0,50.7748,50.7825,50.7517,50.7825,99961.0
2017-09-07 15:00:00,65.92,65.94,65.86,65.86,149294.0,50.7825,50.7979,50.7363,50.7363,149294.0
2017-09-07 15:05:00,65.86,65.92,65.86,65.92,135619.0,50.7363,50.7825,50.7363,50.7825,135619.0
2017-09-07 15:10:00,65.92,65.99,65.88,65.94,170061.0,50.7825,50.8365,50.7517,50.7979,170061.0
2017-09-07 15:15:00,65.95,66.0,65.94,65.95,139532.0,50.8056,50.8442,50.7979,50.8056,139532.0
2017-09-07 15:20:00,65.95,65.96,65.89,65.9,170264.0,50.8056,50.8134,50.7594,50.7671,170264.0
2017-09-07 15:25:00,65.9,65.94,65.89,65.92,220542.0,50.7671,50.7979,50.7594,50.7825,220542.0
2017-09-07 15:30:00,65.92,65.95,65.86,65.86,186550.0,50.7825,50.8056,50.7363,50.7363,186550.0
2017-09-07 15:35:00,65.86,65.94,65.85,65.9,263212.0,50.7363,50.7979,50.7286,50.7671,263212.0
2017-09-07 15:40:00,65.9,65.96,65.85,65.95,347776.0,50.7671,50.8134,50.7286,50.8056,347776.0
2017-09-07 15:45:00,65.95,66.01,65.94,65.97,371658.0,50.8056,50.8519,50.7979,50.8211,371658.0
2017-09-07 15:50:00,65.97,65.99,65.91,65.97,377638.0,50.8211,50.8365,50.7748,50.8211,377638.0
2017-09-07 15:55:00,65.97,66.06,65.94,66.06,830015.0,50.8211,50.8904,50.7979,50.8904,830015.0
2017-09-08 09:30:00,65.97,66.05,65.89,66.05,472964.0,50.8211,50.8827,50.7594,50.8827,472964.0
2017-09-08 09:35:00,66.05,66.54,66.03,66.53,472256.0,50.8827,51.2602,50.8673,51.2525,472256.0
2017-09-08 09:40:00,66.53,66.61,66.39,66.47,326040.0,51.2525,51.3141,51.1446,51.2062,326040.0
2017-09-08 09:45:00,66.48,66.72,66.47,66.67,235061.0,51.2139,51.3988,51.2062,51.3603,235061.0
2017-09-08 09:50:00,66.67,66.84,66.63,66.84,301908.0,51.3603,51.4913,51.3295,51.4913,301908.0
2017-09-08 09:55:00,66.83,66.86,66.75,66.78,198915.0,51.4836,51.5067,51.4219,51.4451,198915.0
2017-09-08 10:00:00,66.78,66.92,66.76,66.85,253671.0,51.4451,51.5529,51.4296,51.499,253671.0
2017-09-08 10:05:00,66.86,66.9,66.7,66.7,323546.0,51.5067,51.5375,51.3834,51.3834,323546.0
2017-09-08 10:10:00,66.7,66.71,66.57,66.65,262056.0,51.3834,51.3911,51.2833,51.3449,262056.0
2017-09-08 10:15:00,66.66,66.69,66.57,66.58,193933.0,51.3526,51.3757,51.2833,51.291,193933.0
2017-09-08 10:20:00,66.58,66.64,66.53,66.64,191075.0,51.291,51.3372,51.2525,51.3372,191075.0
2017-09-08 10:25:00,66.64,66.69,66.54,66.62,191330.0,51.3372,51.3757,51.2602,51.3218,191330.0
2017-09-08 10:30:00,66.62,66.64,66.54,66.6,164407.0,51.3218,51.3372,51.2602,51.3064,164407.0
2017-09-08 10:35:00,66.6,66.67,66.55,66.65,141735.0,51.3064,51.3603,51.2679,51.3449,141735.0
2017-09-08 10:40:00,66.65,66.72,66.63,66.67,242573.0,51.3449,51.3988,51.3295,51.3603,242573.0
2017-09-08 10:45:00,66.68,66.73,66.6,66.65,183211.0,51.368,51.4065,51.3064,51.3449,183211.0
2017-09-08 10:50:00,66.66,66.66,66.55,66.55,145689.0,51.3526,51.3526,51.2679,51.2679,145689.0
2017-09-08 10:55:00,66.55,66.63,66.53,66.63,174330.0,51.2679,51.3295,51.2525,51.3295,174330.0
2017-09-08 11:00:00,66.63,66.85,66.63,66.84,219237.0,51.3295,51.499,51.3295,51.4913,219237.0
2017-09-08 11:05:00,66.84,66.85,66.74,66.8,112844.0,51.4913,51.499,51.4142,51.4605,112844.0
2017-09-08 11:10:00,66.8,66.8,66.57,66.58,124723.0,51.4605,51.4605,51.2833,51.291,124723.0
2017-09-08 11:15:00,66.57,66.58,66.45,66.49,126832.0,51.2833,51.291,51.1908,51.2216,126832.0
2017-09-08 11:20:00,66.49,66.56,66.46,66.54,111467.0,51.2216,51.2756,51.1985,51.2602,111467.0
2017-09-08 11:25:00,66.55,66.59,66.42,66.44,115105.0,51.2679,51.2987,51.1677,51.1831,115105.0
2017-09-08 11:30:00,66.44,66.51,66.41,66.43,92624.0,51.1831,51.2371,51.16,51.1754,92624.0
2017-09-08 11:35:00,66.42,66.5,66.42,66.46,115226.0,51.1677,51.2294,51.1677,51.1985,115226.0
2017-09-08 11:40:00,66.46,66.5,66.45,66.49,63850.0,51.1985,51.2294,51.1908,51.2216,63850.0
2017-09-08 11:45:00,66.49,66.57,66.49,66.57,78222.0,51.2216,51.2833,51.2216,51.2833,78222.0
2017-09-08 11:50:00,66.57,66.6,66.57,66.59,62946.0,51.2833,51.3064,51.2833,51.2987,62946.0
2017-09-08 11:55:00,66.59,66.6,66.53,66.53,82549.0,51.2987,51.3064,51.2525,51.2525,82549.0
2017-09-08 12:00:00,66.53,66.59,66.53,66.55,84057.0,51.2525,51.2987,51.2525,51.2679,84057.0
2017-09-08 12:05:00,66.55,66.56,66.47,66.52,99882.0,51.2679,51.2756,51.2062,51.2448,99882.0
2017-09-08 12:10:00,66.51,66.52,66.46,66.47,98906.0,51.2371,51.2448,51.1985,51.2062,98906.0
2017-09-08 12:15:00,66.46,66.53,66.44,66.49,107925.0,51.1985,51.2525,51.1831,51.2216,107925.0
2017-09-08 12:20:00,66.48,66.52,66.45,66.52,105746.0,51.2139,51.2448,51.1908,51.2448,105746.0
2017-09-08 12:25:00,66.52,66.58,66.5,66.56,83910.0,51.2448,51.291,51.2294,51.2756,83910.0
2017-09-08 12:30:00,66.56,66.56,66.52,66.55,62011.0,51.2756,51.2756,51.2448,51.2679,62011.0
2017-09-08 12:35:00,66.55,66.55,66.53,66.55,82116.0,51.2679,51.2679,51.2525,51.2679,82116.0
2017-09-08 12:40:00,66.55,66.56,66.53,66.55,96162.0,51.2679,51.2756,51.2525,51.2679,96162.0
2017-09-08 12:45:00,66.55,66.57,66.5,66.51,126545.0,51.2679,51.2833,51.2294,51.2371,126545.0
2017-09-08 12:50:00,66.5,66.53,66.49,66.52,53338.0,51.2294,51.2525,51.2216,51.2448,53338.0
2017-09-08 12:55:00,66.52,66.55,66.5,66.54,62367.0,51.2448,51.2679,51.2294,51.2602,62367.0
2017-09-08 13:00:00,66.53,66.54,66.44,66.45,77932.0,51.2525,51.2602,51.1831,51.1908,77932.0
2017-09-08 13:05:00,66.46,66.47,66.38,66.39,85233.0,51.1985,51.2062,51.1369,51.1446,85233.0
2017-09-08 13:10:00,66.39,66.4,66.31,66.32,127013.0,51.1446,51.1523,51.083,51.0907,127013.0
2017-09-08 13:15:00,66.31,66.36,66.31,66.32,48381.0,51.083,51.1215,51.083,51.0907,48381.0
2017-09-08 13:20:00,66.32,66.32,66.25,66.25,77805.0,51.0907,51.0907,51.0368,51.0368,77805.0
2017-09-08 13:25:00,66.25,66.29,66.21,66.24,99005.0,51.0368,51.0676,51.0059,51.0291,99005.0
2017-09-08 13:30:00,66.25,66.29,66.22,66.27,63899.0,51.0368,51.0676,51.0136,51.0522,63899.0
2017-09-08 13:35:00,66.27,66.33,66.25,66.33,62222.0,51.0522,51.0984,51.0368,51.0984,62222.0
2017-09-08 13:40:00,66.33,66.35,66.31,66.35,67964.0,51.0984,51.1138,51.083,51.1138,67964.0
2017-09-08 13:45:00,66.35,66.35,66.3,66.33,65941.0,51.1138,51.1138,51.0753,51.0984,65941.0
2017-09-08 13:50:00,66.32,66.35,66.31,66.33,44151.0,51.0907,51.1138,51.083,51.0984,44151.0
2017-09-08 13:55:00,66.32,66.39,66.31,66.39,99558.0,51.0907,51.1446,51.083,51.1446,99558.0
2017-09-08 14:00:00,66.38,66.38,66.35,66.37,52690.0,51.1369,51.1369,51.1138,51.1292,52690.0
2017-09-08 14:05:00,66.37,66.41,66.36,66.41,91667.0,51.1292,51.16,51.1215,51.16,91667.0
2017-09-08 14:10:00,66.41,66.53,66.38,66.52,110159.0,51.16,51.2525,51.1369,51.2448,110159.0
2017-09-08 14:15:00,66.52,66.57,66.48,66.48,89548.0,51.2448,51.2833,51.2139,51.2139,89548.0
2017-09-08 14:20:00,66.48,66.53,66.48,66.49,95615.0,51.2139,51.2525,51.2139,51.2216,95615.0
2017-09-08 14:25:00,66.49,66.54,66.48,66.52,115926.0,51.2216,51.2602,51.2139,51.2448,115926.0
2017-09-08 14:30:00,66.53,66.55,66.52,66.54,80336.0,51.2525,51.2679,51.2448,51.2602,80336.0
2017-09-08 14:35:00,66.54,66.57,66.43,66.44,192152.0,51.2602,51.2833,51.1754,51.1831,192152.0
2017-09-08 14:40:00,66.44,66.49,66.41,66.41,88455.0,51.1831,51.2216,51.16,51.16,88455.0
2017-09-08 14:45:00,66.42,66.47,66.39,66.42,115281.0,51.1677,51.2062,51.1446,51.1677,115281.0
2017-09-08 14:50:00,66.42,66.42,66.36,66.39,88966.0,51.1677,51.1677,51.1215,51.1446,88966.0
2017-09-08 14:55:00,66.39,66.4,66.36,66.36,55594.0,51.1446,51.1523,51.1215,51.1215,55594.0
2017-09-08 15:00:00,66.37,66.41,66.34,66.38,105913.0,51.1292,51.16,51.1061,51.1369,105913.0
2017-09-08 15:05:00,66.38,66.43,66.36,66.43,135327.0,51.1369,51.1754,51.1215,51.1754,135327.0
2017-09-08 15:10:00,66.43,66.43,66.34,66.37,247265.0,51.1754,51.1754,51.1061,51.1292,247265.0
2017-09-08 15:15:00,66.37,66.38,66.32,66.34,131047.0,51.1292,51.1369,51.0907,51.1061,131047.0
2017-09-08 15:20:00,66.34,66.38,66.33,66.35,143721.0,51.1061,51.1369,51.0984,51.1138,143721.0
2017-09-08 15:25:00,66.34,66.35,66.22,66.23,133520.0,51.1061,51.1138,51.0136,51.0214,133520.0
2017-09-08 15:30:00,66.23,66.23,66.16,66.18,248802.0,51.0214,51.0214,50.9674,50.9828,248802.0
2017-09-08 15:35:00,66.2,66.21,66.16,66.18,184482.0,50.9982,51.0059,50.9674,50.9828,184482.0
2017-09-08 15:40:00,66.19,66.27,66.18,66.23,224514.0,50.9905,51.0522,50.9828,51.0214,224514.0
2017-09-08 15:45:00,66.23,66.23,66.18,66.21,292537.0,51.0214,51.0214,50.9828,51.0059,292537.0
2017-09-08 15:50:00,66.2,66.23,66.11,66.16,328698.0,50.9982,51.0214,50.9289,50.9674,328698.0
2017-09-08 15:55:00,66.15,66.22,66.15,66.18,476350.0,50.9597,51.0136,50.9597,50.9828,476350.0
2017-09-11 09:30:00,66.76,66.93,66.5,66.62,577916.0,51.4296,51.5606,51.2294,51.3218,577916.0
2017-09-11 09:35:00,66.61,66.68,66.37,66.46,629574.0,51.3141,51.368,51.1292,51.1985,629574.0
2017-09-11 09:40:00,66.47,66.61,66.41,66.57,342022.0,51.2062,51.3141,51.16,51.2833,342022.0
2017-09-11 09:45:00,66.57,66.62,66.49,66.61,233231.0,51.2833,51.3218,51.2216,51.3141,233231.0
2017-09-11 09:50:00,66.62,66.99,66.6,66.87,581521.0,51.3218,51.6068,51.3064,51.5144,581521.0
2017-09-11 09:55:00,66.87,67.03,66.84,66.94,257010.0,51.5144,51.6376,51.4913,51.5683,257010.0
2017-09-11 10:00:00,66.93,67.08,66.92,67.01,330403.0,51.5606,51.6762,51.5529,51.6222,330403.0
2017-09-11 10:05:00,67.0,67.18,67.0,67.17,199883.0,51.6145,51.7532,51.6145,51.7455,199883.0
2017-09-11 10:10:00,67.17,67.31,67.16,67.31,386325.0,51.7455,51.8533,51.7378,51.8533,386325.0
2017-09-11 10:15:00,67.31,67.37,67.23,67.36,246637.0,51.8533,51.8996,51.7917,51.8919,246637.0
2017-09-11 10:20:00,67.36,67.37,67.31,67.34,131207.0,51.8919,51.8996,51.8533,51.8765,131207.0
2017-09-11 10:25:00,67.33,67.35,67.26,67.31,186015.0,51.8688,51.8842,51.8148,51.8533,186015.0
2017-09-11 10:30:00,67.31,67.43,67.31,67.37,200892.0,51.8533,51.9458,51.8533,51.8996,200892.0
2017-09-11 10:35:00,67.38,67.39,67.24,67.28,213966.0,51.9073,51.915,51.7994,51.8302,213966.0
2017-09-11 10:40:00,67.28,67.29,67.22,67.24,78657.0,51.8302,51.8379,51.784,51.7994,78657.0
2017-09-11 10:45:00,67.24,67.34,67.23,67.33,112254.0,51.7994,51.8765,51.7917,51.8688,112254.0
2017-09-11 10:50:00,67.32,67.36,67.29,67.32,90092.0,51.8611,51.8919,51.8379,51.8611,90092.0
2017-09-11 10:55:00,67.31,67.36,67.29,67.32,126475.0,51.8533,51.8919,51.8379,51.8611,126475.0
2017-09-11 11:00:00,67.32,67.37,67.27,67.3,151052.0,51.8611,51.8996,51.8225,51.8456,151052.0
2017-09-11 11:05:00,67.3,67.35,67.26,67.34,135391.0,51.8456,51.8842,51.8148,51.8765,135391.0
2017-09-11 11:10:00,67.35,67.37,67.32,67.33,118495.0,51.8842,51.8996,51.8611,51.8688,118495.0
2017-09-11 11:15:00,67.33,67.46,67.33,67.44,198412.0,51.8688,51.9689,51.8688,51.9535,198412.0
2017-09-11 11:20:00,67.45,67.56,67.44,67.55,198738.0,51.9612,52.0459,51.9535,52.0382,198738.0
2017-09-11 11:25:00,67.55,67.57,67.38,67.41,324301.0,52.0382,52.0536,51.9073,51.9304,324301.0
2017-09-11 11:30:00,67.42,67.46,67.36,67.43,218128.0,51.9381,51.9689,51.8919,51.9458,218128.0
2017-09-11 11:35:00,67.44,67.45,67.33,67.34,137433.0,51.9535,51.9612,51.8688,51.8765,137433.0
2017-09-11 11:40:00,67.34,67.37,67.32,67.35,148357.0,51.8765,51.8996,51.8611,51.8842,148357.0
2017-09-11 11:45:00,67.34,67.37,67.32,67.34,85713.0,51.8765,51.8996,51.8611,51.8765,85713.0
2017-09-11 11:50:00,67.34,67.39,67.33,67.38,132112.0,51.8765,51.915,51.8688,51.9073,132112.0
2017-09-11 11:55:00,67.39,67.45,67.37,67.44,92284.0,51.915,51.9612,51.8996,51.9535,92284.0
2017-09-11 12:00:00,67.44,67.45,67.35,67.42,98946.0,51.9535,51.9612,51.8842,51.9381,98946.0
2017-09-11 12:05:00,67.41,67.43,67.3,67.32,91360.0,51.9304,51.9458,51.8456,51.8611,91360.0
2017-09-11 12:10:00,67.33,67.37,67.3,67.37,78168.0,51.8688,51.8996,51.8456,51.8996,78168.0
2017-09-11 12:15:00,67.36,67.47,67.36,67.45,110914.0,51.8919,51.9766,51.8919,51.9612,110914.0
2017-09-11 12:20:00,67.45,67.49,67.43,67.45,109669.0,51.9612,51.992,51.9458,51.9612,109669.0
2017-09-11 12:25:00,67.46,67.63,67.46,67.62,166862.0,51.9689,52.0999,51.9689,52.0922,166862.0
2017-09-11 12:30:00,67.62,67.73,67.61,67.73,127200.0,52.0922,52.1769,52.0845,52.1769,127200.0
2017-09-11 12:35:00,67.73,67.74,67.63,67.66,131199.0,52.1769,52.1846,52.0999,52.123,131199.0
2017-09-11 12:40:00,67.65,67.76,67.64,67.69,87220.0,52.1153,52.2,52.1076,52.1461,87220.0
2017-09-11 12:45:00,67.69,67.73,67.61,67.62,81285.0,52.1461,52.1769,52.0845,52.0922,81285.0
2017-09-11 12:50:00,67.62,67.64,67.56,67.6,94556.0,52.0922,52.1076,52.0459,52.0768,94556.0
2017-09-11 12:55:00,67.6,67.6,67.54,67.57,47455.0,52.0768,52.0768,52.0305,52.0536,47455.0
2017-09-11 13:00:00,67.58,67.63,67.57,67.58,79663.0,52.0613,52.0999,52.0536,52.0613,79663.0
2017-09-11 13:05:00,67.58,67.59,67.56,67.57,87493.0,52.0613,52.069,52.0459,52.0536,87493.0
2017-09-11 13:10:00,67.57,67.58,67.51,67.52,156548.0,52.0536,52.0613,52.0074,52.0151,156548.0
2017-09-11 13:15:00,67.53,67.61,67.52,67.61,105193.0,52.0228,52.0845,52.0151,52.0845,105193.0
2017-09-11 13:20:00,67.61,67.61,67.53,67.58,94150.0,52.0845,52.0845,52.0228,52.0613,94150.0
2017-09-11 13:25:00,67.58,67.63,67.54,67.55,155942.0,52.0613,52.0999,52.0305,52.0382,155942.0
2017-09-11 13:30:00,67.55,67.6,67.54,67.55,75823.0,52.0382,52.0768,52.0305,52.0382,75823.0
2017-09-11 13:35:00,67.55,67.55,67.47,67.47,68876.0,52.0382,52.0382,51.9766,51.9766,68876.0
2017-09-11 13:40:00,67.48,67.56,67.46,67.56,61900.0,51.9843,52.0459,51.9689,52.0459,61900.0
2017-09-11 13:45:00,67.55,67.58,67.54,67.56,79598.0,52.0382,52.0613,52.0305,52.0459,79598.0
2017-09-11 13:50:00,67.55,67.6,67.54,67.56,76908.0,52.0382,52.0768,52.0305,52.0459,76908.0
2017-09-11 13:55:00,67.56,67.62,67.55,67.62,45017.0,52.0459,52.0922,52.0382,52.0922,45017.0
2017-09-11 14:00:00,67.61,67.65,67.59,67.6,98961.0,52.0845,52.1153,52.069,52.0768,98961.0
2017-09-11 14:05:00,67.61,67.65,67.6,67.6,68557.0,52.0845,52.1153,52.0768,52.0768,68557.0
2017-09-11 14:10:00,67.6,67.64,67.59,67.63,156823.0,52.0768,52.1076,52.069,52.0999,156823.0
2017-09-11 14:15:00,67.62,67.65,67.6,67.61,82128.0,52.0922,52.1153,52.0768,52.0845,82128.0
2017-09-11 14:20:00,67.6,67.61,67.53,67.56,76138.0,52.0768,52.0845,52.0228,52.0459,76138.0
2017-09-11 14:25:00,67.57,67.64,67.55,67.6,120089.0,52.0536,52.1076,52.0382,52.0768,120089.0
2017-09-11 14:30:00,67.59,67.64,67.58,67.61,97707.0,52.069,52.1076,52.0613,52.0845,97707.0
2017-09-11 14:35:00,67.62,67.62,67.56,67.58,88544.0,52.0922,52.0922,52.0459,52.0613,88544.0
2017-09-11 14:40:00,67.59,67.63,67.57,67.62,106057.0,52.069,52.0999,52.0536,52.0922,106057.0
2017-09-11 14:45:00,67.63,67.73,67.62,67.7,156642.0,52.0999,52.1769,52.0922,52.1538,156642.0
2017-09-11 14:50:00,67.7,67.78,67.69,67.77,123324.0,52.1538,52.2154,52.1461,52.2077,123324.0
2017-09-11 14:55:00,67.77,67.78,67.64,67.66,184908.0,52.2077,52.2154,52.1076,52.123,184908.0
2017-09-11 15:00:00,67.66,67.67,67.59,67.63,181477.0,52.123,52.1307,52.069,52.0999,181477.0
2017-09-11 15:05:00,67.62,67.68,67.62,67.64,129835.0,52.0922,52.1384,52.0922,52.1076,129835.0
2017-09-11 15:10:00,67.64,67.72,67.63,67.7,164593.0,52.1076,52.1692,52.0999,52.1538,164593.0
2017-09-11 15:15:00,67.7,67.73,67.69,67.73,143166.0,52.1538,52.1769,52.1461,52.1769,143166.0
2017-09-11 15:20:00,67.73,67.75,67.7,67.74,145875.0,52.1769,52.1923,52.1538,52.1846,145875.0
2017-09-11 15:25:00,67.75,67.75,67.64,67.69,299823.0,52.1923,52.1923,52.1076,52.1461,299823.0
2017-09-11 15:30:00,67.7,67.72,67.66,67.66,156054.0,52.1538,52.1692,52.123,52.123,156054.0
2017-09-11 15:35:00,67.66,67.75,67.65,67.7,156779.0,52.123,52.1923,52.1153,52.1538,156779.0
2017-09-11 15:40:00,67.7,67.75,67.69,67.7,219580.0,52.1538,52.1923,52.1461,52.1538,219580.0
2017-09-11 15:45:00,67.7,67.72,67.65,67.69,318482.0,52.1538,52.1692,52.1153,52.1461,318482.0
2017-09-11 15:50:00,67.69,67.75,67.65,67.75,336125.0,52.1461,52.1923,52.1153,52.1923,336125.0
2017-09-11 15:55:00,67.75,67.79,67.68,67.72,938396.0,52.1923,52.2231,52.1384,52.1692,938396.0
2017-09-12 09:30:00,68.22,68.39,68.1,68.34,538535.0,52.5544,52.6853,52.4619,52.6468,538535.0
2017-09-12 09:35:00,68.34,68.61,68.3,68.6,455533.0,52.6468,52.8548,52.616,52.8471,455533.0
2017-09-12 09:40:00,68.6,68.71,68.39,68.5,576120.0,52.8471,52.9319,52.6853,52.7701,576120.0
2017-09-12 09:45:00,68.49,68.54,68.42,68.52,172914.0,52.7624,52.8009,52.7085,52.7855,172914.0
2017-09-12 09:50:00,68.53,68.53,68.22,68.27,218473.0,52.7932,52.7932,52.5544,52.5929,218473.0
2017-09-12 09:55:00,68.27,68.43,68.23,68.39,173777.0,52.5929,52.7162,52.5621,52.6853,173777.0
2017-09-12 10:00:00,68.38,68.5,68.32,68.47,170672.0,52.6776,52.7701,52.6314,52.747,170672.0
2017-09-12 10:05:00,68.47,68.53,68.44,68.53,102997.0,52.747,52.7932,52.7239,52.7932,102997.0
2017-09-12 10:10:00,68.53,68.59,68.46,68.51,156319.0,52.7932,52.8394,52.7393,52.7778,156319.0
2017-09-12 10:15:00,68.51,68.57,68.43,68.57,291731.0,52.7778,52.824,52.7162,52.824,291731.0
2017-09-12 10:20:00,68.57,68.64,68.52,68.53,159629.0,52.824,52.8779,52.7855,52.7932,159629.0
2017-09-12 10:25:00,68.52,68.62,68.5,68.52,144482.0,52.7855,52.8625,52.7701,52.7855,144482.0
2017-09-12 10:30:00,68.52,68.67,68.5,68.66,145951.0,52.7855,52.901,52.7701,52.8933,145951.0
2017-09-12 10:35:00,68.66,68.71,68.55,68.55,175835.0,52.8933,52.9319,52.8086,52.8086,175835.0
2017-09-12 10:40:00,68.55,68.62,68.55,68.58,190894.0,52.8086,52.8625,52.8086,52.8317,190894.0
2017-09-12 10:45:00,68.58,68.61,68.48,68.54,157360.0,52.8317,52.8548,52.7547,52.8009,157360.0
2017-09-12 10:50:00,68.54,68.63,68.54,68.61,178774.0,52.8009,52.8702,52.8009,52.8548,178774.0
2017-09-12 10:55:00,68.61,68.68,68.58,68.67,178839.0,52.8548,52.9087,52.8317,52.901,178839.0
2017-09-12 11:00:00,68.67,68.67,68.59,68.67,155516.0,52.901,52.901,52.8394,52.901,155516.0
2017-09-12 11:05:00,68.67,68.68,68.61,68.64,111703.0,52.901,52.9087,52.8548,52.8779,111703.0
2017-09-12 11:10:00,68.63,68.69,68.61,68.63,142999.0,52.8702,52.9165,52.8548,52.8702,142999.0
2017-09-12 11:15:00,68.62,68.66,68.59,68.6,95026.0,52.8625,52.8933,52.8394,52.8471,95026.0
2017-09-12 11:20:00,68.6,68.69,68.6,68.68,118203.0,52.8471,52.9165,52.8471,52.9087,118203.0
2017-09-12 11:25:00,68.68,68.72,68.66,68.66,104828.0,52.9087,52.9396,52.8933,52.8933,104828.0
2017-09-12 11:30:00,68.66,68.73,68.65,68.72,121678.0,52.8933,52.9473,52.8856,52.9396,121678.0
2017-09-12 11:35:00,68.72,68.87,68.72,68.82,308644.0,52.9396,53.0551,52.9396,53.0166,308644.0
2017-09-12 11:40:00,68.82,68.92,68.82,68.87,147641.0,53.0166,53.0936,53.0166,53.0551,147641.0
2017-09-12 11:45:00,68.87,68.93,68.85,68.91,153489.0,53.0551,53.1013,53.0397,53.0859,153489.0
2017-09-12 11:50:00,68.91,68.98,68.9,68.95,150969.0,53.0859,53.1399,53.0782,53.1167,150969.0
2017-09-12 11:55:00,68.95,69.01,68.9,68.93,204990.0,53.1167,53.163,53.0782,53.1013,204990.0
2017-09-12 12:00:00,68.94,69.01,68.91,68.98,311255.0,53.109,53.163,53.0859,53.1399,311255.0
2017-09-12 12:05:00,68.98,69.06,68.98,69.06,140303.0,53.1399,53.2015,53.1399,53.2015,140303.0
2017-09-12 12:10:00,69.05,69.11,69.05,69.1,136981.0,53.1938,53.24,53.1938,53.2323,136981.0
2017-09-12 12:15:00,69.1,69.15,69.05,69.11,144759.0,53.2323,53.2708,53.1938,53.24,144759.0
2017-09-12 12:20:00,69.12,69.13,69.06,69.06,88883.0,53.2477,53.2554,53.2015,53.2015,88883.0
2017-09-12 12:25:00,69.06,69.09,69.01,69.02,133024.0,53.2015,53.2246,53.163,53.1707,133024.0
2017-09-12 12:30:00,69.02,69.09,69.01,69.05,103525.0,53.1707,53.2246,53.163,53.1938,103525.0
2017-09-12 12:35:00,69.06,69.12,69.05,69.12,147214.0,53.2015,53.2477,53.1938,53.2477,147214.0
2017-09-12 12:40:00,69.12,69.17,69.11,69.14,122828.0,53.2477,53.2862,53.24,53.2631,122828.0
2017-09-12 12:45:00,69.14,69.17,69.11,69.15,115987.0,53.2631,53.2862,53.24,53.2708,115987.0
2017-09-12 12:50:00,69.15,69.18,69.09,69.1,102493.0,53.2708,53.2939,53.2246,53.2323,102493.0
2017-09-12 12:55:00,69.09,69.16,69.08,69.16,63880.0,53.2246,53.2785,53.2169,53.2785,63880.0
2017-09-12 13:00:00,69.15,69.2,69.12,69.15,103193.0,53.2708,53.3093,53.2477,53.2708,103193.0
2017-09-12 13:05:00,69.14,69.2,69.14,69.2,113687.0,53.2631,53.3093,53.2631,53.3093,113687.0
2017-09-12 13:10:00,69.2,69.23,69.18,69.22,135639.0,53.3093,53.3324,53.2939,53.3247,135639.0
2017-09-12 13:15:00,69.21,69.24,69.13,69.14,97461.0,53.317,53.3402,53.2554,53.2631,97461.0
2017-09-12 13:20:00,69.14,69.16,69.09,69.14,134440.0,53.2631,53.2785,53.2246,53.2631,134440.0
2017-09-12 13:25:00,69.15,69.18,69.11,69.15,193251.0,53.2708,53.2939,53.24,53.2708,193251.0
2017-09-12 13:30:00,69.14,69.19,69.14,69.17,124461.0,53.2631,53.3016,53.2631,53.2862,124461.0
2017-09-12 13:35:00,69.17,69.23,69.14,69.22,115847.0,53.2862,53.3324,53.2631,53.3247,115847.0
2017-09-12 13:40:00,69.23,69.24,69.18,69.2,135357.0,53.3324,53.3402,53.2939,53.3093,135357.0
2017-09-12 13:45:00,69.2,69.25,69.17,69.24,114696.0,53.3093,53.3479,53.2862,53.3402,114696.0
2017-09-12 13:50:00,69.23,69.25,69.21,69.22,77370.0,53.3324,53.3479,53.317,53.3247,77370.0
2017-09-12 13:55:00,69.22,69.22,69.15,69.16,105652.0,53.3247,53.3247,53.2708,53.2785,105652.0
2017-09-12 14:00:00,69.17,69.18,69.1,69.11,96023.0,53.2862,53.2939,53.2323,53.24,96023.0
2017-09-12 14:05:00,69.11,69.12,68.98,68.99,195876.0,53.24,53.2477,53.1399,53.1476,195876.0
2017-09-12 14:10:00,68.99,69.01,68.94,69.0,114782.0,53.1476,53.163,53.109,53.1553,114782.0
2017-09-12 14:15:00,68.99,69.03,68.94,68.98,118713.0,53.1476,53.1784,53.109,53.1399,118713.0
2017-09-12 14:20:00,68.98,68.99,68.84,68.86,123296.0,53.1399,53.1476,53.032,53.0474,123296.0
2017-09-12 14:25:00,68.87,68.9,68.8,68.86,186856.0,53.0551,53.0782,53.0012,53.0474,186856.0
2017-09-12 14:30:00,68.86,68.95,68.85,68.9,126088.0,53.0474,53.1167,53.0397,53.0782,126088.0
2017-09-12 14:35:00,68.91,68.99,68.9,68.96,108569.0,53.0859,53.1476,53.0782,53.1245,108569.0
2017-09-12 14:40:00,68.97,69.01,68.93,68.98,100121.0,53.1322,53.163,53.1013,53.1399,100121.0
2017-09-12 14:45:00,68.98,69.02,68.97,69.02,76804.0,53.1399,53.1707,53.1322,53.1707,76804.0
2017-09-12 14:50:00,69.02,69.04,68.98,69.03,88845.0,53.1707,53.1861,53.1399,53.1784,88845.0
2017-09-12 14:55:00,69.03,69.04,68.99,69.03,110220.0,53.1784,53.1861,53.1476,53.1784,110220.0
2017-09-12 15:00:00,69.03,69.07,69.0,69.02,141129.0,53.1784,53.2092,53.1553,53.1707,141129.0
2017-09-12 15:05:00,69.03,69.04,68.96,68.96,125045.0,53.1784,53.1861,53.1245,53.1245,125045.0
2017-09-12 15:10:00,68.96,68.99,68.94,68.98,120640.0,53.1245,53.1476,53.109,53.1399,120640.0
2017-09-12 15:15:00,68.98,69.03,68.96,68.98,155547.0,53.1399,53.1784,53.1245,53.1399,155547.0
2017-09-12 15:20:00,68.98,69.0,68.94,68.95,100083.0,53.1399,53.1553,53.109,53.1167,100083.0
2017-09-12 15:25:00,68.95,68.99,68.93,68.93,134707.0,53.1167,53.1476,53.1013,53.1013,134707.0
2017-09-12 15:30:00,68.93,68.94,68.9,68.94,130756.0,53.1013,53.109,53.0782,53.109,130756.0
2017-09-12 15:35:00,68.94,68.98,68.91,68.94,140960.0,53.109,53.1399,53.0859,53.109,140960.0
2017-09-12 15:40:00,68.95,68.97,68.91,68.91,142100.0,53.1167,53.1322,53.0859,53.0859,142100.0
2017-09-12 15:45:00,68.91,68.91,68.83,68.84,251428.0,53.0859,53.0859,53.0243,53.032,251428.0
2017-09-12 15:50:00,68.85,68.87,68.8,68.81,298179.0,53.0397,53.0551,53.0012,53.0089,298179.0
2017-09-12 15:55:00,68.81,68.84,68.77,68.83,819527.0,53.0089,53.032,52.9781,53.0243,819527.0
2017-09-13 09:30:00,68.68,68.69,68.46,68.64,427513.0,52.9087,52.9165,52.7393,52.8779,427513.0
2017-09-13 09:35:00,68.63,68.73,68.61,68.72,216088.0,52.8702,52.9473,52.8548,52.9396,216088.0
2017-09-13 09:40:00,68.71,68.9,68.7,68.89,273465.0,52.9319,53.0782,52.9242,53.0705,273465.0
2017-09-13 09:45:00,68.89,68.94,68.84,68.92,169543.0,53.0705,53.109,53.032,53.0936,169543.0
2017-09-13 09:50:00,68.92,68.96,68.77,68.81,256457.0,53.0936,53.1245,52.9781,53.0089,256457.0
2017-09-13 09:55:00,68.81,68.93,68.81,68.91,163938.0,53.0089,53.1013,53.0089,53.0859,163938.0
2017-09-13 10:00:00,68.91,68.98,68.87,68.98,150611.0,53.0859,53.1399,53.0551,53.1399,150611.0
2017-09-13 10:05:00,68.98,69.08,68.97,69.08,330631.0,53.1399,53.2169,53.1322,53.2169,330631.0
2017-09-13 10:10:00,69.08,69.16,69.05,69.1,273270.0,53.2169,53.2785,53.1938,53.2323,273270.0
2017-09-13 10:15:00,69.1,69.15,69.08,69.15,175353.0,53.2323,53.2708,53.2169,53.2708,175353.0
2017-09-13 10:20:00,69.15,69.27,69.14,69.19,312076.0,53.2708,53.3633,53.2631,53.3016,312076.0
2017-09-13 10:25:00,69.19,69.25,69.16,69.23,181201.0,53.3016,53.3479,53.2785,53.3324,181201.0
2017-09-13 10:30:00,69.23,69.38,69.22,69.36,290153.0,53.3324,53.448,53.3247,53.4326,290153.0
2017-09-13 10:35:00,69.36,69.41,69.34,69.39,250086.0,53.4326,53.4711,53.4172,53.4557,250086.0
2017-09-13 10:40:00,69.39,69.43,69.35,69.43,261277.0,53.4557,53.4865,53.4249,53.4865,261277.0
2017-09-13 10:45:00,69.44,69.44,69.28,69.35,332496.0,53.4942,53.4942,53.371,53.4249,332496.0
2017-09-13 10:50:00,69.35,69.42,69.35,69.4,212467.0,53.4249,53.4788,53.4249,53.4634,212467.0
2017-09-13 10:55:00,69.4,69.48,69.39,69.45,284078.0,53.4634,53.525,53.4557,53.5019,284078.0
2017-09-13 11:00:00,69.44,69.47,69.39,69.4,236453.0,53.4942,53.5173,53.4557,53.4634,236453.0
2017-09-13 11:05:00,69.4,69.43,69.35,69.41,160966.0,53.4634,53.4865,53.4249,53.4711,160966.0
2017-09-13 11:10:00,69.42,69.46,69.37,69.46,170734.0,53.4788,53.5096,53.4403,53.5096,170734.0
2017-09-13 11:15:00,69.46,69.49,69.43,69.49,143334.0,53.5096,53.5327,53.4865,53.5327,143334.0
2017-09-13 11:20:00,69.48,69.5,69.42,69.48,302541.0,53.525,53.5404,53.4788,53.525,302541.0
2017-09-13 11:25:00,69.48,69.48,69.42,69.47,330520.0,53.525,53.525,53.4788,53.5173,330520.0
2017-09-13 11:30:00,69.47,69.53,69.4,69.42,216939.0,53.5173,53.5636,53.4634,53.4788,216939.0
2017-09-13 11:35:00,69.42,69.42,69.3,69.31,141078.0,53.4788,53.4788,53.3864,53.3941,141078.0
2017-09-13 11:40:00,69.31,69.42,69.27,69.4,114665.0,53.3941,53.4788,53.3633,53.4634,114665.0
2017-09-13 11:45:00,69.4,69.45,69.37,69.42,112479.0,53.4634,53.5019,53.4403,53.4788,112479.0
2017-09-13 11:50:00,69.42,69.45,69.36,69.37,80447.0,53.4788,53.5019,53.4326,53.4403,80447.0
2017-09-13 11:55:00,69.37,69.37,69.3,69.32,86410.0,53.4403,53.4403,53.3864,53.4018,86410.0
2017-09-13 12:00:00,69.31,69.38,69.3,69.37,78154.0,53.3941,53.448,53.3864,53.4403,78154.0
2017-09-13 12:05:00,69.38,69.4,69.35,69.39,45400.0,53.448,53.4634,53.4249,53.4557,45400.0
2017-09-13 12:10:00,69.39,69.4,69.31,69.31,84876.0,53.4557,53.4634,53.3941,53.3941,84876.0
2017-09-13 12:15:00,69.31,69.38,69.31,69.36,89237.0,53.3941,53.448,53.3941,53.4326,89237.0
2017-09-13 12:20:00,69.36,69.4,69.33,69.38,79956.0,53.4326,53.4634,53.4095,53.448,79956.0
2017-09-13 12:25:00,69.38,69.4,69.36,69.36,53700.0,53.448,53.4634,53.4326,53.4326,53700.0
2017-09-13 12:30:00,69.35,69.41,69.35,69.36,221215.0,53.4249,53.4711,53.4249,53.4326,221215.0
2017-09-13 12:35:00,69.36,69.36,69.32,69.33,70395.0,53.4326,53.4326,53.4018,53.4095,70395.0
2017-09-13 12:40:00,69.33,69.4,69.32,69.38,110029.0,53.4095,53.4634,53.4018,53.448,110029.0
2017-09-13 12:45:00,69.39,69.44,69.38,69.43,83151.0,53.4557,53.4942,53.448,53.4865,83151.0
2017-09-13 12:50:00,69.43,69.45,69.41,69.42,50798.0,53.4865,53.5019,53.4711,53.4788,50798.0
2017-09-13 12:55:00,69.42,69.45,69.4,69.45,143475.0,53.4788,53.5019,53.4634,53.5019,143475.0
2017-09-13 13:00:00,69.45,69.45,69.35,69.39,279010.0,53.5019,53.5019,53.4249,53.4557,279010.0
2017-09-13 13:05:00,69.4,69.41,69.37,69.38,84900.0,53.4634,53.4711,53.4403,53.448,84900.0
2017-09-13 13:10:00,69.39,69.4,69.3,69.33,57144.0,53.4557,53.4634,53.3864,53.4095,57144.0
2017-09-13 13:15:00,69.33,69.34,69.28,69.31,130887.0,53.4095,53.4172,53.371,53.3941,130887.0
2017-09-13 13:20:00,69.31,69.32,69.27,69.28,91189.0,53.3941,53.4018,53.3633,53.371,91189.0
2017-09-13 13:25:00,69.29,69.3,69.24,69.25,110062.0,53.3787,53.3864,53.3402,53.3479,110062.0
2017-09-13 13:30:00,69.25,69.26,69.19,69.23,92935.0,53.3479,53.3556,53.3016,53.3324,92935.0
2017-09-13 13:35:00,69.23,69.26,69.2,69.22,70370.0,53.3324,53.3556,53.3093,53.3247,70370.0
2017-09-13 13:40:00,69.22,69.24,69.2,69.22,92171.0,53.3247,53.3402,53.3093,53.3247,92171.0
2017-09-13 13:45:00,69.22,69.24,69.16,69.19,260513.0,53.3247,53.3402,53.2785,53.3016,260513.0
2017-09-13 13:50:00,69.19,69.2,69.18,69.19,157359.0,53.3016,53.3093,53.2939,53.3016,157359.0
2017-09-13 13:55:00,69.2,69.29,69.2,69.26,185744.0,53.3093,53.3787,53.3093,53.3556,185744.0
2017-09-13 14:00:00,69.26,69.28,69.24,69.24,118494.0,53.3556,53.371,53.3402,53.3402,118494.0
2017-09-13 14:05:00,69.25,69.28,69.21,69.26,153879.0,53.3479,53.371,53.317,53.3556,153879.0
2017-09-13 14:10:00,69.26,69.34,69.26,69.34,230387.0,53.3556,53.4172,53.3556,53.4172,230387.0
2017-09-13 14:15:00,69.34,69.39,69.32,69.33,140246.0,53.4172,53.4557,53.4018,53.4095,140246.0
2017-09-13 14:20:00,69.33,69.33,69.26,69.27,89943.0,53.4095,53.4095,53.3556,53.3633,89943.0
2017-09-13 14:25:00,69.26,69.36,69.25,69.32,121529.0,53.3556,53.4326,53.3479,53.4018,121529.0
2017-09-13 14:30:00,69.32,69.35,69.31,69.34,92962.0,53.4018,53.4249,53.3941,53.4172,92962.0
2017-09-13 14:35:00,69.33,69.37,69.31,69.36,90737.0,53.4095,53.4403,53.3941,53.4326,90737.0
2017-09-13 14:40:00,69.37,69.4,69.36,69.4,137812.0,53.4403,53.4634,53.4326,53.4634,137812.0
2017-09-13 14:45:00,69.39,69.41,69.38,69.4,147448.0,53.4557,53.4711,53.448,53.4634,147448.0
2017-09-13 14:50:00,69.4,69.42,69.39,69.42,649174.0,53.4634,53.4788,53.4557,53.4788,649174.0
2017-09-13 14:55:00,69.42,69.5,69.41,69.48,271664.0,53.4788,53.5404,53.4711,53.525,271664.0
2017-09-13 15:00:00,69.48,69.5,69.41,69.44,204225.0,53.525,53.5404,53.4711,53.4942,204225.0
2017-09-13 15:05:00,69.43,69.44,69.38,69.42,137379.0,53.4865,53.4942,53.448,53.4788,137379.0
2017-09-13 15:10:00,69.41,69.44,69.41,69.42,193115.0,53.4711,53.4942,53.4711,53.4788,193115.0
2017-09-13 15:15:00,69.41,69.42,69.38,69.38,223066.0,53.4711,53.4788,53.448,53.448,223066.0
2017-09-13 15:20:00,69.38,69.39,69.33,69.33,219175.0,53.448,53.4557,53.4095,53.4095,219175.0
2017-09-13 15:25:00,69.34,69.34,69.3,69.31,209325.0,53.4172,53.4172,53.3864,53.3941,209325.0
2017-09-13 15:30:00,69.31,69.31,69.24,69.26,319351.0,53.3941,53.3941,53.3402,53.3556,319351.0
2017-09-13 15:35:00,69.27,69.27,69.24,69.26,219162.0,53.3633,53.3633,53.3402,53.3556,219162.0
2017-09-13 15:40:00,69.26,69.27,69.22,69.25,325475.0,53.3556,53.3633,53.3247,53.3479,325475.0
2017-09-13 15:45:00,69.24,69.34,69.22,69.34,265543.0,53.3402,53.4172,53.3247,53.4172,265543.0
2017-09-13 15:50:00,69.34,69.36,69.33,69.36,434722.0,53.4172,53.4326,53.4095,53.4326,434722.0
2017-09-13 15:55:00,69.36,69.39,69.32,69.36,832351.0,53.4326,53.4557,53.4018,53.4326,832351.0
2017-09-14 09:30:00,69.35,69.55,69.28,69.51,418562.0,53.4249,53.579,53.371,53.5482,418562.0
2017-09-14 09:35:00,69.52,69.61,69.48,69.58,343940.0,53.5559,53.6252,53.525,53.6021,343940.0
2017-09-14 09:40:00,69.58,69.58,69.43,69.48,284400.0,53.6021,53.6021,53.4865,53.525,284400.0
2017-09-14 09:45:00,69.47,69.57,69.46,69.51,225547.0,53.5173,53.5944,53.5096,53.5482,225547.0
2017-09-14 09:50:00,69.51,69.55,69.48,69.53,130318.0,53.5482,53.579,53.525,53.5636,130318.0
2017-09-14 09:55:00,69.52,69.62,69.51,69.56,422520.0,53.5559,53.6329,53.5482,53.5867,422520.0
2017-09-14 10:00:00,69.56,69.61,69.55,69.56,202042.0,53.5867,53.6252,53.579,53.5867,202042.0
2017-09-14 10:05:00,69.56,69.56,69.45,69.51,159457.0,53.5867,53.5867,53.5019,53.5482,159457.0
2017-09-14 10:10:00,69.5,69.62,69.47,69.61,156758.0,53.5404,53.6329,53.5173,53.6252,156758.0
2017-09-14 10:15:00,69.61,69.67,69.59,69.62,114595.0,53.6252,53.6714,53.6098,53.6329,114595.0
2017-09-14 10:20:00,69.62,69.65,69.6,69.61,150334.0,53.6329,53.656,53.6175,53.6252,150334.0
2017-09-14 10:25:00,69.61,69.65,69.58,69.64,112998.0,53.6252,53.656,53.6021,53.6483,112998.0
2017-09-14 10:30:00,69.64,69.66,69.56,69.65,146621.0,53.6483,53.6637,53.5867,53.656,146621.0
2017-09-14 10:35:00,69.65,69.65,69.58,69.61,97368.0,53.656,53.656,53.6021,53.6252,97368.0
2017-09-14 10:40:00,69.61,69.61,69.54,69.6,113566.0,53.6252,53.6252,53.5713,53.6175,113566.0
2017-09-14 10:45:00,69.6,69.61,69.49,69.51,136024.0,53.6175,53.6252,53.5327,53.5482,136024.0
2017-09-14 10:50:00,69.5,69.54,69.47,69.53,101279.0,53.5404,53.5713,53.5173,53.5636,101279.0
2017-09-14 10:55:00,69.53,69.59,69.49,69.5,109951.0,53.5636,53.6098,53.5327,53.5404,109951.0
2017-09-14 11:00:00,69.5,69.52,69.43,69.51,225302.0,53.5404,53.5559,53.4865,53.5482,225302.0
2017-09-14 11:05:00,69.51,69.57,69.47,69.56,99623.0,53.5482,53.5944,53.5173,53.5867,99623.0
2017-09-14 11:10:00,69.56,69.63,69.53,69.6,163573.0,53.5867,53.6406,53.5636,53.6175,163573.0
2017-09-14 11:15:00,69.6,69.65,69.56,69.59,124183.0,53.6175,53.656,53.5867,53.6098,124183.0
2017-09-14 11:20:00,69.59,69.6,69.5,69.6,166107.0,53.6098,53.6175,53.5404,53.6175,166107.0
2017-09-14 11:25:00,69.59,69.6,69.54,69.55,95783.0,53.6098,53.6175,53.5713,53.579,95783.0
2017-09-14 11:30:00,69.55,69.59,69.53,69.56,384774.0,53.579,53.6098,53.5636,53.5867,384774.0
2017-09-14 11:35:00,69.57,69.61,69.55,69.56,187176.0,53.5944,53.6252,53.579,53.5867,187176.0
2017-09-14 11:40:00,69.56,69.62,69.55,69.56,110349.0,53.5867,53.6329,53.579,53.5867,110349.0
2017-09-14 11:45:00,69.57,69.58,69.53,69.54,183770.0,53.5944,53.6021,53.5636,53.5713,183770.0
2017-09-14 11:50:00,69.53,69.59,69.52,69.56,108663.0,53.5636,53.6098,53.5559,53.5867,108663.0
2017-09-14 11:55:00,69.56,69.58,69.54,69.56,109817.0,53.5867,53.6021,53.5713,53.5867,109817.0
2017-09-14 12:00:00,69.56,69.57,69.48,69.5,98343.0,53.5867,53.5944,53.525,53.5404,98343.0
2017-09-14 12:05:00,69.5,69.6,69.49,69.59,130930.0,53.5404,53.6175,53.5327,53.6098,130930.0
2017-09-14 12:10:00,69.6,69.64,69.58,69.61,130114.0,53.6175,53.6483,53.6021,53.6252,130114.0
2017-09-14 12:15:00,69.62,69.65,69.6,69.62,71530.0,53.6329,53.656,53.6175,53.6329,71530.0
2017-09-14 12:20:00,69.62,69.65,69.6,69.65,65326.0,53.6329,53.656,53.6175,53.656,65326.0
2017-09-14 12:25:00,69.64,69.65,69.59,69.59,82310.0,53.6483,53.656,53.6098,53.6098,82310.0
2017-09-14 12:30:00,69.59,69.62,69.59,69.61,112600.0,53.6098,53.6329,53.6098,53.6252,112600.0
2017-09-14 12:35:00,69.61,69.63,69.59,69.61,103994.0,53.6252,53.6406,53.6098,53.6252,103994.0
2017-09-14 12:40:00,69.61,69.67,69.6,69.67,88575.0,53.6252,53.6714,53.6175,53.6714,88575.0
2017-09-14 12:45:00,69.67,69.7,69.65,69.68,62554.0,53.6714,53.6945,53.656,53.6791,62554.0
2017-09-14 12:50:00,69.69,69.75,69.68,69.73,199909.0,53.6868,53.733,53.6791,53.7176,199909.0
2017-09-14 12:55:00,69.73,69.74,69.69,69.69,151117.0,53.7176,53.7253,53.6868,53.6868,151117.0
2017-09-14 13:00:00,69.69,69.69,69.6,69.61,104276.0,53.6868,53.6868,53.6175,53.6252,104276.0
2017-09-14 13:05:00,69.6,69.64,69.59,69.61,88108.0,53.6175,53.6483,53.6098,53.6252,88108.0
2017-09-14 13:10:00,69.62,69.63,69.58,69.62,97425.0,53.6329,53.6406,53.6021,53.6329,97425.0
2017-09-14 13:15:00,69.61,69.63,69.59,69.62,94031.0,53.6252,53.6406,53.6098,53.6329,94031.0
2017-09-14 13:20:00,69.62,69.75,69.62,69.73,587027.0,53.6329,53.733,53.6329,53.7176,587027.0
2017-09-14 13:25:00,69.72,69.74,69.66,69.69,144584.0,53.7099,53.7253,53.6637,53.6868,144584.0
2017-09-14 13:30:00,69.7,69.7,69.61,69.62,72975.0,53.6945,53.6945,53.6252,53.6329,72975.0
2017-09-14 13:35:00,69.62,69.63,69.59,69.59,88217.0,53.6329,53.6406,53.6098,53.6098,88217.0
2017-09-14 13:40:00,69.6,69.62,69.57,69.58,84896.0,53.6175,53.6329,53.5944,53.6021,84896.0
2017-09-14 13:45:00,69.58,69.58,69.46,69.46,110894.0,53.6021,53.6021,53.5096,53.5096,110894.0
2017-09-14 13:50:00,69.46,69.47,69.41,69.42,94886.0,53.5096,53.5173,53.4711,53.4788,94886.0
2017-09-14 13:55:00,69.43,69.44,69.37,69.37,114817.0,53.4865,53.4942,53.4403,53.4403,114817.0
2017-09-14 14:00:00,69.37,69.41,69.35,69.4,148704.0,53.4403,53.4711,53.4249,53.4634,148704.0
2017-09-14 14:05:00,69.4,69.45,69.39,69.41,107530.0,53.4634,53.5019,53.4557,53.4711,107530.0
2017-09-14 14:10:00,69.4,69.51,69.4,69.48,117192.0,53.4634,53.5482,53.4634,53.525,117192.0
2017-09-14 14:15:00,69.48,69.51,69.44,69.48,190525.0,53.525,53.5482,53.4942,53.525,190525.0
2017-09-14 14:20:00,69.48,69.62,69.47,69.58,200545.0,53.525,53.6329,53.5173,53.6021,200545.0
2017-09-14 14:25:00,69.58,69.61,69.56,69.57,128204.0,53.6021,53.6252,53.5867,53.5944,128204.0
2017-09-14 14:30:00,69.57,69.58,69.54,69.55,132284.0,53.5944,53.6021,53.5713,53.579,132284.0
2017-09-14 14:35:00,69.55,69.57,69.53,69.55,93004.0,53.579,53.5944,53.5636,53.579,93004.0
2017-09-14 14:40:00,69.55,69.56,69.52,69.53,111167.0,53.579,53.5867,53.5559,53.5636,111167.0
2017-09-14 14:45:00,69.52,69.54,69.52,69.52,58053.0,53.5559,53.5713,53.5559,53.5559,58053.0
2017-09-14 14:50:00,69.52,69.53,69.47,69.48,85579.0,53.5559,53.5636,53.5173,53.525,85579.0
2017-09-14 14:55:00,69.47,69.47,69.43,69.44,83189.0,53.5173,53.5173,53.4865,53.4942,83189.0
2017-09-14 15:00:00,69.44,69.47,69.42,69.42,128877.0,53.4942,53.5173,53.4788,53.4788,128877.0
2017-09-14 15:05:00,69.42,69.44,69.37,69.38,147481.0,53.4788,53.4942,53.4403,53.448,147481.0
2017-09-14 15:10:00,69.38,69.46,69.38,69.46,156271.0,53.448,53.5096,53.448,53.5096,156271.0
2017-09-14 15:15:00,69.46,69.5,69.4,69.5,153039.0,53.5096,53.5404,53.4634,53.5404,153039.0
2017-09-14 15:20:00,69.5,69.53,69.44,69.45,169784.0,53.5404,53.5636,53.4942,53.5019,169784.0
2017-09-14 15:25:00,69.45,69.45,69.4,69.4,155663.0,53.5019,53.5019,53.4634,53.4634,155663.0
2017-09-14 15:30:00,69.4,69.41,69.37,69.38,128704.0,53.4634,53.4711,53.4403,53.448,128704.0
2017-09-14 15:35:00,69.37,69.4,69.34,69.36,178241.0,53.4403,53.4634,53.4172,53.4326,178241.0
2017-09-14 15:40:00,69.36,69.36,69.25,69.27,307531.0,53.4326,53.4326,53.3479,53.3633,307531.0
2017-09-14 15:45:00,69.28,69.35,69.26,69.34,237080.0,53.371,53.4249,53.3556,53.4172,237080.0
2017-09-14 15:50:00,69.34,69.36,69.23,69.23,424334.0,53.4172,53.4326,53.3324,53.3324,424334.0
2017-09-14 15:55:00,69.24,69.33,69.21,69.28,802815.0,53.3402,53.4095,53.317,53.371,802815.0
2017-09-15 09:30:00,69.12,69.19,68.92,69.0,2381319.0,53.2477,53.3016,53.0936,53.1553,2381319.0
2017-09-15 09:35:00,69.01,69.23,68.98,69.21,142072.0,53.163,53.3324,53.1399,53.317,142072.0
2017-09-15 09:40:00,69.22,69.25,68.96,68.98,208828.0,53.3247,53.3479,53.1245,53.1399,208828.0
2017-09-15 09:45:00,68.98,69.19,68.98,69.1,171759.0,53.1399,53.3016,53.1399,53.2323,171759.0
2017-09-15 09:50:00,69.09,69.11,69.03,69.06,141295.0,53.2246,53.24,53.1784,53.2015,141295.0
2017-09-15 09:55:00,69.06,69.08,68.98,69.04,107269.0,53.2015,53.2169,53.1399,53.1861,107269.0
2017-09-15 10:00:00,69.03,69.11,69.03,69.09,107358.0,53.1784,53.24,53.1784,53.2246,107358.0
2017-09-15 10:05:00,69.08,69.19,69.02,69.18,126076.0,53.2169,53.3016,53.1707,53.2939,126076.0
2017-09-15 10:10:00,69.18,69.22,69.12,69.18,108351.0,53.2939,53.3247,53.2477,53.2939,108351.0
2017-09-15 10:15:00,69.17,69.32,69.17,69.28,134284.0,53.2862,53.4018,53.2862,53.371,134284.0
2017-09-15 10:20:00,69.29,69.35,69.22,69.26,120072.0,53.3787,53.4249,53.3247,53.3556,120072.0
2017-09-15 10:25:00,69.26,69.38,69.24,69.3,148820.0,53.3556,53.448,53.3402,53.3864,148820.0
2017-09-15 10:30:00,69.3,69.32,69.25,69.3,90971.0,53.3864,53.4018,53.3479,53.3864,90971.0
2017-09-15 10:35:00,69.3,69.32,69.15,69.15,138499.0,53.3864,53.4018,53.2708,53.2708,138499.0
2017-09-15 10:40:00,69.15,69.16,69.03,69.05,120364.0,53.2708,53.2785,53.1784,53.1938,120364.0
2017-09-15 10:45:00,69.05,69.14,69.05,69.13,90197.0,53.1938,53.2631,53.1938,53.2554,90197.0
2017-09-15 10:50:00,69.13,69.22,69.12,69.16,93690.0,53.2554,53.3247,53.2477,53.2785,93690.0
2017-09-15 10:55:00,69.16,69.16,69.06,69.08,95367.0,53.2785,53.2785,53.2015,53.2169,95367.0
2017-09-15 11:00:00,69.07,69.1,69.02,69.06,110189.0,53.2092,53.2323,53.1707,53.2015,110189.0
2017-09-15 11:05:00,69.06,69.07,69.02,69.06,64720.0,53.2015,53.2092,53.1707,53.2015,64720.0
2017-09-15 11:10:00,69.06,69.06,68.97,68.98,108252.0,53.2015,53.2015,53.1322,53.1399,108252.0
2017-09-15 11:15:00,68.98,69.0,68.9,68.93,76882.0,53.1399,53.1553,53.0782,53.1013,76882.0
2017-09-15 11:20:00,68.93,68.96,68.91,68.94,58449.0,53.1013,53.1245,53.0859,53.109,58449.0
2017-09-15 11:25:00,68.94,69.01,68.93,68.98,66562.0,53.109,53.163,53.1013,53.1399,66562.0
2017-09-15 11:30:00,68.98,69.03,68.93,68.94,76868.0,53.1399,53.1784,53.1013,53.109,76868.0
2017-09-15 11:35:00,68.95,69.0,68.93,68.99,88649.0,53.1167,53.1553,53.1013,53.1476,88649.0
2017-09-15 11:40:00,68.98,69.0,68.95,68.97,73827.0,53.1399,53.1553,53.1167,53.1322,73827.0
2017-09-15 11:45:00,68.98,69.0,68.94,68.99,53834.0,53.1399,53.1553,53.109,53.1476,53834.0
2017-09-15 11:50:00,68.99,69.0,68.95,68.99,56006.0,53.1476,53.1553,53.1167,53.1476,56006.0
2017-09-15 11:55:00,68.99,69.01,68.97,69.0,50841.0,53.1476,53.163,53.1322,53.1553,50841.0
2017-09-15 12:00:00,69.01,69.03,68.94,68.97,87908.0,53.163,53.1784,53.109,53.1322,87908.0
2017-09-15 12:05:00,68.97,68.98,68.93,68.97,110880.0,53.1322,53.1399,53.1013,53.1322,110880.0
2017-09-15 12:10:00,68.97,68.99,68.92,68.97,63160.0,53.1322,53.1476,53.0936,53.1322,63160.0
2017-09-15 12:15:00,68.98,69.0,68.96,68.98,52474.0,53.1399,53.1553,53.1245,53.1399,52474.0
2017-09-15 12:20:00,68.99,69.0,68.96,68.99,51032.0,53.1476,53.1553,53.1245,53.1476,51032.0
2017-09-15 12:25:00,68.99,69.0,68.94,68.94,116636.0,53.1476,53.1553,53.109,53.109,116636.0
2017-09-15 12:30:00,68.94,69.0,68.91,69.0,62754.0,53.109,53.1553,53.0859,53.1553,62754.0
2017-09-15 12:35:00,68.99,69.01,68.97,68.99,63945.0,53.1476,53.163,53.1322,53.1476,63945.0
2017-09-15 12:40:00,69.0,69.06,69.0,69.06,78605.0,53.1553,53.2015,53.1553,53.2015,78605.0
2017-09-15 12:45:00,69.06,69.14,69.05,69.12,113852.0,53.2015,53.2631,53.1938,53.2477,113852.0
2017-09-15 12:50:00,69.11,69.16,69.1,69.1,50591.0,53.24,53.2785,53.2323,53.2323,50591.0
2017-09-15 12:55:00,69.09,69.11,69.08,69.08,54284.0,53.2246,53.24,53.2169,53.2169,54284.0
2017-09-15 13:00:00,69.08,69.1,69.05,69.08,45360.0,53.2169,53.2323,53.1938,53.2169,45360.0
2017-09-15 13:05:00,69.08,69.09,69.05,69.08,41110.0,53.2169,53.2246,53.1938,53.2169,41110.0
2017-09-15 13:10:00,69.08,69.11,69.06,69.09,75286.0,53.2169,53.24,53.2015,53.2246,75286.0
2017-09-15 13:15:00,69.11,69.11,69.05,69.08,75676.0,53.24,53.24,53.1938,53.2169,75676.0
2017-09-15 13:20:00,69.08,69.11,69.06,69.1,72675.0,53.2169,53.24,53.2015,53.2323,72675.0
2017-09-15 13:25:00,69.11,69.19,69.1,69.17,61088.0,53.24,53.3016,53.2323,53.2862,61088.0
2017-09-15 13:30:00,69.17,69.19,69.11,69.13,50103.0,53.2862,53.3016,53.24,53.2554,50103.0
2017-09-15 13:35:00,69.14,69.18,69.12,69.16,51354.0,53.2631,53.2939,53.2477,53.2785,51354.0
2017-09-15 13:40:00,69.16,69.16,69.13,69.14,47726.0,53.2785,53.2785,53.2554,53.2631,47726.0
2017-09-15 13:45:00,69.14,69.15,69.13,69.13,38781.0,53.2631,53.2708,53.2554,53.2554,38781.0
2017-09-15 13:50:00,69.13,69.15,69.11,69.12,58772.0,53.2554,53.2708,53.24,53.2477,58772.0
2017-09-15 13:55:00,69.13,69.18,69.12,69.14,81568.0,53.2554,53.2939,53.2477,53.2631,81568.0
2017-09-15 14:00:00,69.14,69.17,69.13,69.15,55255.0,53.2631,53.2862,53.2554,53.2708,55255.0
2017-09-15 14:05:00,69.15,69.23,69.15,69.21,205507.0,53.2708,53.3324,53.2708,53.317,205507.0
2017-09-15 14:10:00,69.21,69.22,69.16,69.16,94609.0,53.317,53.3247,53.2785,53.2785,94609.0
2017-09-15 14:15:00,69.16,69.16,69.14,69.15,48993.0,53.2785,53.2785,53.2631,53.2708,48993.0
2017-09-15 14:20:00,69.14,69.15,69.12,69.15,97421.0,53.2631,53.2708,53.2477,53.2708,97421.0
2017-09-15 14:25:00,69.14,69.14,69.09,69.1,68774.0,53.2631,53.2631,53.2246,53.2323,68774.0
2017-09-15 14:30:00,69.11,69.12,69.08,69.09,54377.0,53.24,53.2477,53.2169,53.2246,54377.0
2017-09-15 14:35:00,69.09,69.1,69.04,69.04,54570.0,53.2246,53.2323,53.1861,53.1861,54570.0
2017-09-15 14:40:00,69.04,69.07,69.04,69.06,54030.0,53.1861,53.2092,53.1861,53.2015,54030.0
2017-09-15 14:45:00,69.07,69.11,69.04,69.08,91189.0,53.2092,53.24,53.1861,53.2169,91189.0
2017-09-15 14:50:00,69.08,69.09,69.04,69.04,76035.0,53.2169,53.2246,53.1861,53.1861,76035.0
2017-09-15 14:55:00,69.05,69.06,69.02,69.06,58559.0,53.1938,53.2015,53.1707,53.2015,58559.0
2017-09-15 15:00:00,69.06,69.07,69.03,69.05,66980.0,53.2015,53.2092,53.1784,53.1938,66980.0
2017-09-15 15:05:00,69.05,69.08,69.03,69.05,84717.0,53.1938,53.2169,53.1784,53.1938,84717.0
2017-09-15 15:10:00,69.05,69.11,69.05,69.11,70014.0,53.1938,53.24,53.1938,53.24,70014.0
2017-09-15 15:15:00,69.11,69.13,69.07,69.07,103975.0,53.24,53.2554,53.2092,53.2092,103975.0
2017-09-15 15:20:00,69.08,69.11,69.05,69.07,159848.0,53.2169,53.24,53.1938,53.2092,159848.0
2017-09-15 15:25:00,69.07,69.1,69.06,69.07,109301.0,53.2092,53.2323,53.2015,53.2092,109301.0
2017-09-15 15:30:00,69.08,69.15,69.05,69.14,203205.0,53.2169,53.2708,53.1938,53.2631,203205.0
2017-09-15 15:35:00,69.14,69.14,69.04,69.07,223227.0,53.2631,53.2631,53.1861,53.2092,223227.0
2017-09-15 15:40:00,69.07,69.09,69.03,69.07,242937.0,53.2092,53.2246,53.1784,53.2092,242937.0
2017-09-15 15:45:00,69.07,69.08,69.03,69.08,265394.0,53.2092,53.2169,53.1784,53.2169,265394.0
2017-09-15 15:50:00,69.08,69.11,69.04,69.11,399373.0,53.2169,53.24,53.1861,53.24,399373.0
2017-09-15 15:55:00,69.11,69.11,69.0,69.04,959846.0,53.24,53.24,53.1553,53.1861,959846.0
2017-09-18 09:30:00,69.38,69.6,69.27,69.53,500946.0,53.448,53.6175,53.3633,53.5636,500946.0
2017-09-18 09:35:00,69.53,69.61,69.43,69.59,350298.0,53.5636,53.6252,53.4865,53.6098,350298.0
2017-09-18 09:40:00,69.6,69.69,69.57,69.67,420706.0,53.6175,53.6868,53.5944,53.6714,420706.0
2017-09-18 09:45:00,69.68,69.81,69.65,69.79,319883.0,53.6791,53.7793,53.656,53.7639,319883.0
2017-09-18 09:50:00,69.79,69.87,69.79,69.87,269266.0,53.7639,53.8255,53.7639,53.8255,269266.0
2017-09-18 09:55:00,69.87,69.95,69.82,69.93,375669.0,53.8255,53.8871,53.787,53.8717,375669.0
2017-09-18 10:00:00,69.93,70.06,69.92,70.04,714974.0,53.8717,53.9719,53.864,53.9564,714974.0
2017-09-18 10:05:00,70.04,70.26,70.04,70.24,306039.0,53.9564,54.1259,53.9564,54.1105,306039.0
2017-09-18 10:10:00,70.23,70.3,70.19,70.22,238790.0,54.1028,54.1567,54.072,54.0951,238790.0
2017-09-18 10:15:00,70.22,70.29,70.22,70.26,149901.0,54.0951,54.149,54.0951,54.1259,149901.0
2017-09-18 10:20:00,70.26,70.27,70.12,70.15,289550.0,54.1259,54.1336,54.0181,54.0412,289550.0
2017-09-18 10:25:00,70.15,70.19,70.04,70.05,223018.0,54.0412,54.072,53.9564,53.9642,223018.0
2017-09-18 10:30:00,70.05,70.21,70.04,70.2,132706.0,53.9642,54.0874,53.9564,54.0797,132706.0
2017-09-18 10:35:00,70.19,70.23,70.16,70.19,299246.0,54.072,54.1028,54.0489,54.072,299246.0
2017-09-18 10:40:00,70.19,70.26,70.16,70.24,144659.0,54.072,54.1259,54.0489,54.1105,144659.0
2017-09-18 10:45:00,70.25,70.29,70.23,70.27,122601.0,54.1182,54.149,54.1028,54.1336,122601.0
2017-09-18 10:50:00,70.26,70.3,70.24,70.26,122264.0,54.1259,54.1567,54.1105,54.1259,122264.0
2017-09-18 10:55:00,70.27,70.27,70.07,70.07,208006.0,54.1336,54.1336,53.9796,53.9796,208006.0
2017-09-18 11:00:00,70.07,70.23,70.07,70.22,140735.0,53.9796,54.1028,53.9796,54.0951,140735.0
2017-09-18 11:05:00,70.22,70.25,70.19,70.24,104244.0,54.0951,54.1182,54.072,54.1105,104244.0
2017-09-18 11:10:00,70.25,70.27,70.22,70.27,126297.0,54.1182,54.1336,54.0951,54.1336,126297.0
2017-09-18 11:15:00,70.27,70.3,70.24,70.26,134415.0,54.1336,54.1567,54.1105,54.1259,134415.0
2017-09-18 11:20:00,70.27,70.38,70.23,70.38,199223.0,54.1336,54.2184,54.1028,54.2184,199223.0
2017-09-18 11:25:00,70.38,70.47,70.37,70.46,152253.0,54.2184,54.2877,54.2107,54.28,152253.0
2017-09-18 11:30:00,70.47,70.49,70.45,70.46,177178.0,54.2877,54.3031,54.2723,54.28,177178.0
2017-09-18 11:35:00,70.45,70.49,70.41,70.43,138350.0,54.2723,54.3031,54.2415,54.2569,138350.0
2017-09-18 11:40:00,70.43,70.49,70.42,70.46,110342.0,54.2569,54.3031,54.2492,54.28,110342.0
2017-09-18 11:45:00,70.45,70.53,70.42,70.43,231574.0,54.2723,54.3339,54.2492,54.2569,231574.0
2017-09-18 11:50:00,70.43,70.49,70.42,70.46,146627.0,54.2569,54.3031,54.2492,54.28,146627.0
2017-09-18 11:55:00,70.46,70.51,70.45,70.5,151203.0,54.28,54.3185,54.2723,54.3108,151203.0
2017-09-18 12:00:00,70.5,70.55,70.49,70.51,149616.0,54.3108,54.3493,54.3031,54.3185,149616.0
2017-09-18 12:05:00,70.51,70.55,70.5,70.54,169271.0,54.3185,54.3493,54.3108,54.3416,169271.0
2017-09-18 12:10:00,70.54,70.55,70.39,70.4,167598.0,54.3416,54.3493,54.2261,54.2338,167598.0
2017-09-18 12:15:00,70.41,70.54,70.4,70.49,168246.0,54.2415,54.3416,54.2338,54.3031,168246.0
2017-09-18 12:20:00,70.49,70.55,70.48,70.55,123869.0,54.3031,54.3493,54.2954,54.3493,123869.0
2017-09-18 12:25:00,70.54,70.6,70.54,70.58,98412.0,54.3416,54.3879,54.3416,54.3724,98412.0
2017-09-18 12:30:00,70.58,70.59,70.51,70.59,87648.0,54.3724,54.3801,54.3185,54.3801,87648.0
2017-09-18 12:35:00,70.6,70.62,70.57,70.61,91174.0,54.3879,54.4033,54.3647,54.3956,91174.0
2017-09-18 12:40:00,70.61,70.67,70.61,70.66,90813.0,54.3956,54.4418,54.3956,54.4341,90813.0
2017-09-18 12:45:00,70.67,70.68,70.61,70.62,124705.0,54.4418,54.4495,54.3956,54.4033,124705.0
2017-09-18 12:50:00,70.62,70.66,70.61,70.62,83874.0,54.4033,54.4341,54.3956,54.4033,83874.0
2017-09-18 12:55:00,70.63,70.68,70.58,70.66,127642.0,54.411,54.4495,54.3724,54.4341,127642.0
2017-09-18 13:00:00,70.66,70.67,70.61,70.66,110839.0,54.4341,54.4418,54.3956,54.4341,110839.0
2017-09-18 13:05:00,70.67,70.68,70.64,70.66,91615.0,54.4418,54.4495,54.4187,54.4341,91615.0
2017-09-18 13:10:00,70.65,70.7,70.65,70.7,76001.0,54.4264,54.4649,54.4264,54.4649,76001.0
2017-09-18 13:15:00,70.7,70.75,70.68,70.74,123892.0,54.4649,54.5034,54.4495,54.4957,123892.0
2017-09-18 13:20:00,70.75,70.75,70.7,70.74,87866.0,54.5034,54.5034,54.4649,54.4957,87866.0
2017-09-18 13:25:00,70.74,70.77,70.73,70.77,88065.0,54.4957,54.5188,54.488,54.5188,88065.0
2017-09-18 13:30:00,70.77,70.77,70.72,70.77,105157.0,54.5188,54.5188,54.4803,54.5188,105157.0
2017-09-18 13:35:00,70.77,70.84,70.77,70.84,149247.0,54.5188,54.5727,54.5188,54.5727,149247.0
2017-09-18 13:40:00,70.84,70.9,70.83,70.87,161073.0,54.5727,54.619,54.565,54.5959,161073.0
2017-09-18 13:45:00,70.87,70.93,70.86,70.88,123374.0,54.5959,54.6421,54.5881,54.6036,123374.0
2017-09-18 13:50:00,70.88,70.9,70.86,70.89,102951.0,54.6036,54.619,54.5881,54.6113,102951.0
2017-09-18 13:55:00,70.89,70.92,70.8,70.81,138068.0,54.6113,54.6344,54.5419,54.5496,138068.0
2017-09-18 14:00:00,70.8,70.9,70.79,70.87,136409.0,54.5419,54.619,54.5342,54.5959,136409.0
2017-09-18 14:05:00,70.87,70.9,70.85,70.85,100531.0,54.5959,54.619,54.5804,54.5804,100531.0
2017-09-18 14:10:00,70.86,70.87,70.75,70.83,286919.0,54.5881,54.5959,54.5034,54.565,286919.0
2017-09-18 14:15:00,70.83,70.83,70.57,70.62,379312.0,54.565,54.565,54.3647,54.4033,379312.0
2017-09-18 14:20:00,70.63,70.67,70.58,70.63,178743.0,54.411,54.4418,54.3724,54.411,178743.0
2017-09-18 14:25:00,70.63,70.71,70.62,70.7,122709.0,54.411,54.4726,54.4033,54.4649,122709.0
2017-09-18 14:30:00,70.7,70.71,70.6,70.6,141365.0,54.4649,54.4726,54.3879,54.3879,141365.0
2017-09-18 14:35:00,70.61,70.62,70.5,70.52,207196.0,54.3956,54.4033,54.3108,54.3262,207196.0
2017-09-18 14:40:00,70.53,70.56,70.5,70.5,106052.0,54.3339,54.357,54.3108,54.3108,106052.0
2017-09-18 14:45:00,70.5,70.58,70.48,70.56,135930.0,54.3108,54.3724,54.2954,54.357,135930.0
2017-09-18 14:50:00,70.56,70.62,70.54,70.55,127303.0,54.357,54.4033,54.3416,54.3493,127303.0
2017-09-18 14:55:00,70.55,70.56,70.52,70.56,113876.0,54.3493,54.357,54.3262,54.357,113876.0
2017-09-18 15:00:00,70.56,70.66,70.55,70.66,221202.0,54.357,54.4341,54.3493,54.4341,221202.0
2017-09-18 15:05:00,70.65,70.69,70.62,70.67,106112.0,54.4264,54.4572,54.4033,54.4418,106112.0
2017-09-18 15:10:00,70.66,70.68,70.59,70.61,118450.0,54.4341,54.4495,54.3801,54.3956,118450.0
2017-09-18 15:15:00,70.61,70.71,70.6,70.69,92979.0,54.3956,54.4726,54.3879,54.4572,92979.0
2017-09-18 15:20:00,70.69,70.78,70.68,70.77,151226.0,54.4572,54.5265,54.4495,54.5188,151226.0
2017-09-18 15:25:00,70.77,70.8,70.73,70.75,147973.0,54.5188,54.5419,54.488,54.5034,147973.0
2017-09-18 15:30:00,70.75,70.77,70.66,70.73,175475.0,54.5034,54.5188,54.4341,54.488,175475.0
2017-09-18 15:35:00,70.73,70.76,70.71,70.74,144368.0,54.488,54.5111,54.4726,54.4957,144368.0
2017-09-18 15:40:00,70.75,70.81,70.73,70.75,270037.0,54.5034,54.5496,54.488,54.5034,270037.0
2017-09-18 15:45:00,70.75,70.75,70.66,70.68,212498.0,54.5034,54.5034,54.4341,54.4495,212498.0
2017-09-18 15:50:00,70.68,70.71,70.63,70.64,259261.0,54.4495,54.4726,54.411,54.4187,259261.0
2017-09-18 15:55:00,70.63,70.64,70.54,70.61,674885.0,54.411,54.4187,54.3416,54.3956,674885.0
2017-09-19 09:30:00,70.3,70.69,70.3,70.52,492596.0,54.1567,54.4572,54.1567,54.3262,492596.0
2017-09-19 09:35:00,70.53,70.78,70.46,70.78,257790.0,54.3339,54.5265,54.28,54.5265,257790.0
2017-09-19 09:40:00,70.79,71.0,70.75,70.98,381884.0,54.5342,54.696,54.5034,54.6806,381884.0
2017-09-19 09:45:00,70.97,70.97,70.84,70.88,363015.0,54.6729,54.6729,54.5727,54.6036,363015.0
2017-09-19 09:50:00,70.88,71.06,70.85,71.05,245720.0,54.6036,54.7422,54.5804,54.7345,245720.0
2017-09-19 09:55:00,71.06,71.22,71.01,71.09,316460.0,54.7422,54.8655,54.7037,54.7653,316460.0
2017-09-19 10:00:00,71.1,71.12,71.0,71.05,362613.0,54.773,54.7884,54.696,54.7345,362613.0
2017-09-19 10:05:00,71.06,71.18,71.02,71.14,149566.0,54.7422,54.8347,54.7114,54.8038,149566.0
2017-09-19 10:10:00,71.13,71.25,71.13,71.24,245824.0,54.7961,54.8886,54.7961,54.8809,245824.0
2017-09-19 10:15:00,71.24,71.25,71.08,71.09,209966.0,54.8809,54.8886,54.7576,54.7653,209966.0
2017-09-19 10:20:00,71.09,71.11,70.92,70.93,271284.0,54.7653,54.7807,54.6344,54.6421,271284.0
2017-09-19 10:25:00,70.94,70.99,70.78,70.83,236065.0,54.6498,54.6883,54.5265,54.565,236065.0
2017-09-19 10:30:00,70.83,70.89,70.81,70.86,125309.0,54.565,54.6113,54.5496,54.5881,125309.0
2017-09-19 10:35:00,70.85,70.98,70.83,70.96,217785.0,54.5804,54.6806,54.565,54.6652,217785.0
2017-09-19 10:40:00,70.96,71.14,70.91,71.11,297518.0,54.6652,54.8038,54.6267,54.7807,297518.0
2017-09-19 10:45:00,71.12,71.13,71.03,71.06,88542.0,54.7884,54.7961,54.7191,54.7422,88542.0
2017-09-19 10:50:00,71.05,71.1,71.01,71.1,121407.0,54.7345,54.773,54.7037,54.773,121407.0
2017-09-19 10:55:00,71.11,71.15,71.07,71.13,93176.0,54.7807,54.8116,54.7499,54.7961,93176.0
2017-09-19 11:00:00,71.13,71.14,70.97,71.02,131008.0,54.7961,54.8038,54.6729,54.7114,131008.0
2017-09-19 11:05:00,71.03,71.1,70.99,71.07,121392.0,54.7191,54.773,54.6883,54.7499,121392.0
2017-09-19 11:10:00,71.07,71.15,71.06,71.12,99646.0,54.7499,54.8116,54.7422,54.7884,99646.0
2017-09-19 11:15:00,71.13,71.19,71.11,71.17,115389.0,54.7961,54.8424,54.7807,54.827,115389.0
2017-09-19 11:20:00,71.18,71.22,71.12,71.14,157027.0,54.8347,54.8655,54.7884,54.8038,157027.0
2017-09-19 11:25:00,71.14,71.26,71.13,71.23,208626.0,54.8038,54.8963,54.7961,54.8732,208626.0
2017-09-19 11:30:00,71.23,71.23,71.1,71.19,160230.0,54.8732,54.8732,54.773,54.8424,160230.0
2017-09-19 11:35:00,71.19,71.21,71.14,71.15,78341.0,54.8424,54.8578,54.8038,54.8116,78341.0
2017-09-19 11:40:00,71.16,71.23,71.15,71.16,95368.0,54.8193,54.8732,54.8116,54.8193,95368.0
2017-09-19 11:45:00,71.16,71.27,71.16,71.24,109246.0,54.8193,54.904,54.8193,54.8809,109246.0
2017-09-19 11:50:00,71.25,71.25,71.19,71.2,61716.0,54.8886,54.8886,54.8424,54.8501,61716.0
2017-09-19 11:55:00,71.21,71.27,71.19,71.21,95581.0,54.8578,54.904,54.8424,54.8578,95581.0
2017-09-19 12:00:00,71.21,71.34,71.2,71.28,138898.0,54.8578,54.9579,54.8501,54.9117,138898.0
2017-09-19 12:05:00,71.28,71.3,71.23,71.25,90577.0,54.9117,54.9271,54.8732,54.8886,90577.0
2017-09-19 12:10:00,71.25,71.3,71.23,71.29,80969.0,54.8886,54.9271,54.8732,54.9194,80969.0
2017-09-19 12:15:00,71.29,71.3,71.23,71.24,143000.0,54.9194,54.9271,54.8732,54.8809,143000.0
2017-09-19 12:20:00,71.24,71.31,71.17,71.3,117238.0,54.8809,54.9348,54.827,54.9271,117238.0
2017-09-19 12:25:00,71.3,71.43,71.29,71.42,131448.0,54.9271,55.0273,54.9194,55.0196,131448.0
2017-09-19 12:30:00,71.42,71.5,71.4,71.48,167074.0,55.0196,55.0812,55.0041,55.0658,167074.0
2017-09-19 12:35:00,71.48,71.49,71.45,71.47,148443.0,55.0658,55.0735,55.0427,55.0581,148443.0
2017-09-19 12:40:00,71.48,71.49,71.4,71.48,102823.0,55.0658,55.0735,55.0041,55.0658,102823.0
2017-09-19 12:45:00,71.48,71.57,71.48,71.52,216311.0,55.0658,55.1351,55.0658,55.0966,216311.0
2017-09-19 12:50:00,71.52,71.58,71.48,71.57,281993.0,55.0966,55.1428,55.0658,55.1351,281993.0
2017-09-19 12:55:00,71.57,71.59,71.49,71.53,144538.0,55.1351,55.1505,55.0735,55.1043,144538.0
2017-09-19 13:00:00,71.52,71.57,71.5,71.55,121804.0,55.0966,55.1351,55.0812,55.1197,121804.0
2017-09-19 13:05:00,71.55,71.62,71.54,71.62,93416.0,55.1197,55.1736,55.112,55.1736,93416.0
2017-09-19 13:10:00,71.62,71.67,71.57,71.63,151697.0,55.1736,55.2121,55.1351,55.1813,151697.0
2017-09-19 13:15:00,71.63,71.7,71.59,71.6,135178.0,55.1813,55.2353,55.1505,55.1582,135178.0
2017-09-19 13:20:00,71.6,71.64,71.55,71.55,114800.0,55.1582,55.189,55.1197,55.1197,114800.0
2017-09-19 13:25:00,71.56,71.56,71.5,71.51,110764.0,55.1274,55.1274,55.0812,55.0889,110764.0
2017-09-19 13:30:00,71.51,71.58,71.47,71.53,117313.0,55.0889,55.1428,55.0581,55.1043,117313.0
2017-09-19 13:35:00,71.52,71.53,71.49,71.5,88888.0,55.0966,55.1043,55.0735,55.0812,88888.0
2017-09-19 13:40:00,71.51,71.59,71.49,71.59,99439.0,55.0889,55.1505,55.0735,55.1505,99439.0
2017-09-19 13:45:00,71.57,71.58,71.55,71.55,70801.0,55.1351,55.1428,55.1197,55.1197,70801.0
2017-09-19 13:50:00,71.56,71.62,71.56,71.62,68092.0,55.1274,55.1736,55.1274,55.1736,68092.0
2017-09-19 13:55:00,71.62,71.65,71.6,71.65,101274.0,55.1736,55.1967,55.1582,55.1967,101274.0
2017-09-19 14:00:00,71.65,71.7,71.6,71.61,119225.0,55.1967,55.2353,55.1582,55.1659,119225.0
2017-09-19 14:05:00,71.61,71.62,71.57,71.61,88114.0,55.1659,55.1736,55.1351,55.1659,88114.0
2017-09-19 14:10:00,71.61,71.61,71.54,71.57,88957.0,55.1659,55.1659,55.112,55.1351,88957.0
2017-09-19 14:15:00,71.57,71.6,71.54,71.58,111917.0,55.1351,55.1582,55.112,55.1428,111917.0
2017-09-19 14:20:00,71.59,71.59,71.49,71.49,114457.0,55.1505,55.1505,55.0735,55.0735,114457.0
2017-09-19 14:25:00,71.5,71.55,71.47,71.48,85647.0,55.0812,55.1197,55.0581,55.0658,85647.0
2017-09-19 14:30:00,71.49,71.55,71.48,71.54,119681.0,55.0735,55.1197,55.0658,55.112,119681.0
2017-09-19 14:35:00,71.53,71.53,71.5,71.51,67737.0,55.1043,55.1043,55.0812,55.0889,67737.0
2017-09-19 14:40:00,71.51,71.51,71.43,71.45,84438.0,55.0889,55.0889,55.0273,55.0427,84438.0
2017-09-19 14:45:00,71.44,71.5,71.44,71.49,103840.0,55.035,55.0812,55.035,55.0735,103840.0
2017-09-19 14:50:00,71.5,71.52,71.49,71.51,90195.0,55.0812,55.0966,55.0735,55.0889,90195.0
2017-09-19 14:55:00,71.51,71.52,71.38,71.42,110359.0,55.0889,55.0966,54.9887,55.0196,110359.0
2017-09-19 15:00:00,71.42,71.49,71.41,71.49,90462.0,55.0196,55.0735,55.0118,55.0735,90462.0
2017-09-19 15:05:00,71.49,71.54,71.46,71.47,93852.0,55.0735,55.112,55.0504,55.0581,93852.0
2017-09-19 15:10:00,71.47,71.48,71.41,71.45,78022.0,55.0581,55.0658,55.0118,55.0427,78022.0
2017-09-19 15:15:00,71.45,71.46,71.41,71.43,98161.0,55.0427,55.0504,55.0118,55.0273,98161.0
2017-09-19 15:20:00,71.44,71.47,71.41,71.41,80095.0,55.035,55.0581,55.0118,55.0118,80095.0
2017-09-19 15:25:00,71.41,71.41,71.35,71.39,121076.0,55.0118,55.0118,54.9656,54.9964,121076.0
2017-09-19 15:30:00,71.39,71.43,71.38,71.41,148421.0,54.9964,55.0273,54.9887,55.0118,148421.0
2017-09-19 15:35:00,71.41,71.45,71.39,71.44,132401.0,55.0118,55.0427,54.9964,55.035,132401.0
2017-09-19 15:40:00,71.44,71.46,71.4,71.41,226677.0,55.035,55.0504,55.0041,55.0118,226677.0
2017-09-19 15:45:00,71.4,71.43,71.28,71.29,325452.0,55.0041,55.0273,54.9117,54.9194,325452.0
2017-09-19 15:50:00,71.29,71.32,71.19,71.19,349527.0,54.9194,54.9425,54.8424,54.8424,349527.0
2017-09-19 15:55:00,71.2,71.23,71.14,71.16,908650.0,54.8501,54.8732,54.8038,54.8193,908650.0
2017-09-20 09:30:00,71.31,71.38,71.04,71.09,487623.0,54.9348,54.9887,54.7268,54.7653,487623.0
2017-09-20 09:35:00,71.12,71.34,71.08,71.27,220327.0,54.7884,54.9579,54.7576,54.904,220327.0
2017-09-20 09:40:00,71.27,71.47,71.24,71.43,189349.0,54.904,55.0581,54.8809,55.0273,189349.0
2017-09-20 09:45:00,71.42,71.43,71.27,71.33,202065.0,55.0196,55.0273,54.904,54.9502,202065.0
2017-09-20 09:50:00,71.32,71.48,71.3,71.32,227781.0,54.9425,55.0658,54.9271,54.9425,227781.0
2017-09-20 09:55:00,71.32,71.34,71.12,71.14,264132.0,54.9425,54.9579,54.7884,54.8038,264132.0
2017-09-20 10:00:00,71.14,71.16,71.06,71.06,224377.0,54.8038,54.8193,54.7422,54.7422,224377.0
2017-09-20 10:05:00,71.07,71.14,70.97,70.97,337935.0,54.7499,54.8038,54.6729,54.6729,337935.0
2017-09-20 10:10:00,70.98,70.99,70.84,70.9,175429.0,54.6806,54.6883,54.5727,54.619,175429.0
2017-09-20 10:15:00,70.9,70.96,70.82,70.92,158711.0,54.619,54.6652,54.5573,54.6344,158711.0
2017-09-20 10:20:00,70.91,71.01,70.9,71.01,136085.0,54.6267,54.7037,54.619,54.7037,136085.0
2017-09-20 10:25:00,71.01,71.11,70.99,71.08,76229.0,54.7037,54.7807,54.6883,54.7576,76229.0
2017-09-20 10:30:00,71.08,71.2,71.07,71.07,97625.0,54.7576,54.8501,54.7499,54.7499,97625.0
2017-09-20 10:35:00,71.06,71.1,71.04,71.1,84543.0,54.7422,54.773,54.7268,54.773,84543.0
2017-09-20 10:40:00,71.1,71.14,71.09,71.11,65169.0,54.773,54.8038,54.7653,54.7807,65169.0
2017-09-20 10:45:00,71.11,71.16,71.07,71.15,99488.0,54.7807,54.8193,54.7499,54.8116,99488.0
2017-09-20 10:50:00,71.15,71.17,71.07,71.11,96511.0,54.8116,54.827,54.7499,54.7807,96511.0
2017-09-20 10:55:00,71.11,71.17,71.06,71.16,171069.0,54.7807,54.827,54.7422,54.8193,171069.0
2017-09-20 11:00:00,71.18,71.21,71.11,71.19,264361.0,54.8347,54.8578,54.7807,54.8424,264361.0
2017-09-20 11:05:00,71.19,71.25,71.16,71.23,96650.0,54.8424,54.8886,54.8193,54.8732,96650.0
2017-09-20 11:10:00,71.23,71.25,71.15,71.17,188654.0,54.8732,54.8886,54.8116,54.827,188654.0
2017-09-20 11:15:00,71.17,71.24,71.16,71.18,128476.0,54.827,54.8809,54.8193,54.8347,128476.0
2017-09-20 11:20:00,71.18,71.21,71.14,71.16,108879.0,54.8347,54.8578,54.8038,54.8193,108879.0
2017-09-20 11:25:00,71.17,71.23,71.13,71.2,179716.0,54.827,54.8732,54.7961,54.8501,179716.0
2017-09-20 11:30:00,71.2,71.33,71.18,71.32,127396.0,54.8501,54.9502,54.8347,54.9425,127396.0
2017-09-20 11:35:00,71.33,71.34,71.29,71.3,77938.0,54.9502,54.9579,54.9194,54.9271,77938.0
2017-09-20 11:40:00,71.29,71.36,71.28,71.33,90731.0,54.9194,54.9733,54.9117,54.9502,90731.0
2017-09-20 11:45:00,71.33,71.34,71.28,71.29,74131.0,54.9502,54.9579,54.9117,54.9194,74131.0
2017-09-20 11:50:00,71.29,71.3,71.24,71.26,89372.0,54.9194,54.9271,54.8809,54.8963,89372.0
2017-09-20 11:55:00,71.25,71.3,71.2,71.29,90674.0,54.8886,54.9271,54.8501,54.9194,90674.0
2017-09-20 12:00:00,71.29,71.34,71.28,71.33,67242.0,54.9194,54.9579,54.9117,54.9502,67242.0
2017-09-20 12:05:00,71.34,71.37,71.3,71.33,64477.0,54.9579,54.981,54.9271,54.9502,64477.0
2017-09-20 12:10:00,71.33,71.37,71.31,71.33,106378.0,54.9502,54.981,54.9348,54.9502,106378.0
2017-09-20 12:15:00,71.33,71.34,71.28,71.3,52353.0,54.9502,54.9579,54.9117,54.9271,52353.0
2017-09-20 12:20:00,71.29,71.3,71.23,71.23,47236.0,54.9194,54.9271,54.8732,54.8732,47236.0
2017-09-20 12:25:00,71.23,71.25,71.13,71.17,57613.0,54.8732,54.8886,54.7961,54.827,57613.0
2017-09-20 12:30:00,71.17,71.24,71.16,71.23,41956.0,54.827,54.8809,54.8193,54.8732,41956.0
2017-09-20 12:35:00,71.23,71.29,71.22,71.29,63089.0,54.8732,54.9194,54.8655,54.9194,63089.0
2017-09-20 12:40:00,71.28,71.29,71.25,71.28,40907.0,54.9117,54.9194,54.8886,54.9117,40907.0
2017-09-20 12:45:00,71.29,71.29,71.22,71.25,33082.0,54.9194,54.9194,54.8655,54.8886,33082.0
2017-09-20 12:50:00,71.24,71.31,71.24,71.29,65357.0,54.8809,54.9348,54.8809,54.9194,65357.0
2017-09-20 12:55:00,71.29,71.34,71.29,71.33,47357.0,54.9194,54.9579,54.9194,54.9502,47357.0
2017-09-20 13:00:00,71.33,71.34,71.29,71.34,68770.0,54.9502,54.9579,54.9194,54.9579,68770.0
2017-09-20 13:05:00,71.33,71.33,71.29,71.32,48613.0,54.9502,54.9502,54.9194,54.9425,48613.0
2017-09-20 13:10:00,71.32,71.36,71.31,71.34,89625.0,54.9425,54.9733,54.9348,54.9579,89625.0
2017-09-20 13:15:00,71.34,71.38,71.29,71.3,136297.0,54.9579,54.9887,54.9194,54.9271,136297.0
2017-09-20 13:20:00,71.29,71.31,71.26,71.29,57273.0,54.9194,54.9348,54.8963,54.9194,57273.0
2017-09-20 13:25:00,71.3,71.35,71.29,71.33,66409.0,54.9271,54.9656,54.9194,54.9502,66409.0
2017-09-20 13:30:00,71.32,71.32,71.28,71.31,54313.0,54.9425,54.9425,54.9117,54.9348,54313.0
2017-09-20 13:35:00,71.3,71.33,71.26,71.3,65410.0,54.9271,54.9502,54.8963,54.9271,65410.0
2017-09-20 13:40:00,71.3,71.34,71.29,71.33,35813.0,54.9271,54.9579,54.9194,54.9502,35813.0
2017-09-20 13:45:00,71.33,71.34,71.3,71.34,102170.0,54.9502,54.9579,54.9271,54.9579,102170.0
2017-09-20 13:50:00,71.34,71.37,71.31,71.34,45804.0,54.9579,54.981,54.9348,54.9579,45804.0
2017-09-20 13:55:00,71.34,71.34,71.25,71.27,56729.0,54.9579,54.9579,54.8886,54.904,56729.0
2017-09-20 14:00:00,71.27,72.12,71.27,72.06,681974.0,54.904,55.5588,54.904,55.5126,681974.0
2017-09-20 14:05:00,72.07,72.12,71.73,71.93,414674.0,55.5203,55.5588,55.2584,55.4124,414674.0
2017-09-20 14:10:00,71.95,72.03,71.84,71.87,388908.0,55.4278,55.4895,55.3431,55.3662,388908.0
2017-09-20 14:15:00,71.86,72.19,71.84,72.19,441670.0,55.3585,55.6127,55.3431,55.6127,441670.0
2017-09-20 14:20:00,72.18,72.2,71.82,71.95,482159.0,55.605,55.6204,55.3277,55.4278,482159.0
2017-09-20 14:25:00,71.95,72.02,71.84,71.9,291624.0,55.4278,55.4818,55.3431,55.3893,291624.0
2017-09-20 14:30:00,71.9,72.11,71.86,72.09,557079.0,55.3893,55.5511,55.3585,55.5357,557079.0
2017-09-20 14:35:00,72.09,72.1,71.94,72.0,497859.0,55.5357,55.5434,55.4201,55.4664,497859.0
2017-09-20 14:40:00,72.0,72.07,71.93,71.99,269238.0,55.4664,55.5203,55.4124,55.4587,269238.0
2017-09-20 14:45:00,71.99,72.14,71.98,72.11,311470.0,55.4587,55.5742,55.451,55.5511,311470.0
2017-09-20 14:50:00,72.11,72.11,72.0,72.04,327425.0,55.5511,55.5511,55.4664,55.4972,327425.0
2017-09-20 14:55:00,72.04,72.07,71.98,72.06,173927.0,55.4972,55.5203,55.451,55.5126,173927.0
2017-09-20 15:00:00,72.05,72.11,72.04,72.07,178968.0,55.5049,55.5511,55.4972,55.5203,178968.0
2017-09-20 15:05:00,72.07,72.07,71.79,71.82,222445.0,55.5203,55.5203,55.3046,55.3277,222445.0
2017-09-20 15:10:00,71.81,71.82,71.47,71.5,343580.0,55.32,55.3277,55.0581,55.0812,343580.0
2017-09-20 15:15:00,71.5,71.65,71.46,71.55,292484.0,55.0812,55.1967,55.0504,55.1197,292484.0
2017-09-20 15:20:00,71.54,71.63,71.52,71.61,174783.0,55.112,55.1813,55.0966,55.1659,174783.0
2017-09-20 15:25:00,71.6,71.63,71.52,71.56,150382.0,55.1582,55.1813,55.0966,55.1274,150382.0
2017-09-20 15:30:00,71.56,71.61,71.46,71.54,261010.0,55.1274,55.1659,55.0504,55.112,261010.0
2017-09-20 15:35:00,71.54,71.56,71.5,71.54,136009.0,55.112,55.1274,55.0812,55.112,136009.0
2017-09-20 15:40:00,71.54,71.59,71.46,71.49,344457.0,55.112,55.1505,55.0504,55.0735,344457.0
2017-09-20 15:45:00,71.49,71.58,71.46,71.48,363406.0,55.0735,55.1428,55.0504,55.0658,363406.0
2017-09-20 15:50:00,71.49,71.57,71.44,71.52,452426.0,55.0735,55.1351,55.035,55.0966,452426.0
2017-09-20 15:55:00,71.52,71.58,71.45,71.48,797205.0,55.0966,55.1428,55.0427,55.0658,797205.0
2017-09-21 09:30:00,71.45,71.89,71.45,71.83,384390.0,55.0427,55.3816,55.0427,55.3354,384390.0
2017-09-21 09:35:00,71.82,72.13,71.79,72.11,415809.0,55.3277,55.5665,55.3046,55.5511,415809.0
2017-09-21 09:40:00,72.11,72.11,71.67,71.69,302821.0,55.5511,55.5511,55.2121,55.2276,302821.0
2017-09-21 09:45:00,71.7,71.74,71.39,71.45,304652.0,55.2353,55.2661,54.9964,55.0427,304652.0
2017-09-21 09:50:00,71.44,71.45,71.2,71.24,276810.0,55.035,55.0427,54.8501,54.8809,276810.0
2017-09-21 09:55:00,71.24,71.44,71.23,71.36,217207.0,54.8809,55.035,54.8732,54.9733,217207.0
2017-09-21 10:00:00,71.36,71.38,71.15,71.35,203549.0,54.9733,54.9887,54.8116,54.9656,203549.0
2017-09-21 10:05:00,71.35,71.45,71.3,71.34,149867.0,54.9656,55.0427,54.9271,54.9579,149867.0
2017-09-21 10:10:00,71.34,71.42,71.3,71.36,125795.0,54.9579,55.0196,54.9271,54.9733,125795.0
2017-09-21 10:15:00,71.37,71.44,71.35,71.42,120415.0,54.981,55.035,54.9656,55.0196,120415.0
2017-09-21 10:20:00,71.42,71.43,71.32,71.33,121297.0,55.0196,55.0273,54.9425,54.9502,121297.0
2017-09-21 10:25:00,71.33,71.51,71.28,71.48,262254.0,54.9502,55.0889,54.9117,55.0658,262254.0
2017-09-21 10:30:00,71.49,71.64,71.44,71.6,160390.0,55.0735,55.189,55.035,55.1582,160390.0
2017-09-21 10:35:00,71.6,71.62,71.51,71.58,187708.0,55.1582,55.1736,55.0889,55.1428,187708.0
2017-09-21 10:40:00,71.58,71.58,71.47,71.56,107429.0,55.1428,55.1428,55.0581,55.1274,107429.0
2017-09-21 10:45:00,71.55,71.63,71.52,71.61,132309.0,55.1197,55.1813,55.0966,55.1659,132309.0
2017-09-21 10:50:00,71.61,71.62,71.52,71.56,114145.0,55.1659,55.1736,55.0966,55.1274,114145.0
2017-09-21 10:55:00,71.54,71.58,71.5,71.55,70322.0,55.112,55.1428,55.0812,55.1197,70322.0
2017-09-21 11:00:00,71.55,71.63,71.54,71.59,52537.0,55.1197,55.1813,55.112,55.1505,52537.0
2017-09-21 11:05:00,71.59,71.65,71.55,71.65,85113.0,55.1505,55.1967,55.1197,55.1967,85113.0
2017-09-21 11:10:00,71.65,71.7,71.6,71.65,87840.0,55.1967,55.2353,55.1582,55.1967,87840.0
2017-09-21 11:15:00,71.65,71.68,71.6,71.67,65352.0,55.1967,55.2198,55.1582,55.2121,65352.0
2017-09-21 11:20:00,71.67,71.76,71.64,71.76,112053.0,55.2121,55.2815,55.189,55.2815,112053.0
2017-09-21 11:25:00,71.75,71.78,71.67,71.76,97508.0,55.2738,55.2969,55.2121,55.2815,97508.0
2017-09-21 11:30:00,71.77,71.77,71.71,71.71,67072.0,55.2892,55.2892,55.243,55.243,67072.0
2017-09-21 11:35:00,71.71,71.81,71.69,71.81,79846.0,55.243,55.32,55.2276,55.32,79846.0
2017-09-21 11:40:00,71.8,71.89,71.8,71.88,152366.0,55.3123,55.3816,55.3123,55.3739,152366.0
2017-09-21 11:45:00,71.88,71.91,71.86,71.89,111055.0,55.3739,55.397,55.3585,55.3816,111055.0
2017-09-21 11:50:00,71.88,71.89,71.76,71.8,89150.0,55.3739,55.3816,55.2815,55.3123,89150.0
2017-09-21 11:55:00,71.8,71.84,71.74,71.76,116223.0,55.3123,55.3431,55.2661,55.2815,116223.0
2017-09-21 12:00:00,71.75,71.88,71.74,71.81,93564.0,55.2738,55.3739,55.2661,55.32,93564.0
2017-09-21 12:05:00,71.81,71.83,71.77,71.79,147275.0,55.32,55.3354,55.2892,55.3046,147275.0
2017-09-21 12:10:00,71.79,71.8,71.68,71.73,130781.0,55.3046,55.3123,55.2198,55.2584,130781.0
2017-09-21 12:15:00,71.72,71.74,71.67,71.7,56009.0,55.2507,55.2661,55.2121,55.2353,56009.0
2017-09-21 12:20:00,71.7,71.75,71.68,71.74,88789.0,55.2353,55.2738,55.2198,55.2661,88789.0
2017-09-21 12:25:00,71.74,71.79,71.73,71.76,50879.0,55.2661,55.3046,55.2584,55.2815,50879.0
2017-09-21 12:30:00,71.76,71.79,71.73,71.77,76930.0,55.2815,55.3046,55.2584,55.2892,76930.0
2017-09-21 12:35:00,71.77,71.83,71.76,71.78,53902.0,55.2892,55.3354,55.2815,55.2969,53902.0
2017-09-21 12:40:00,71.79,71.81,71.7,71.73,61976.0,55.3046,55.32,55.2353,55.2584,61976.0
2017-09-21 12:45:00,71.73,71.78,71.72,71.75,39905.0,55.2584,55.2969,55.2507,55.2738,39905.0
2017-09-21 12:50:00,71.76,71.83,71.75,71.81,53760.0,55.2815,55.3354,55.2738,55.32,53760.0
2017-09-21 12:55:00,71.81,71.9,71.81,71.9,45069.0,55.32,55.3893,55.32,55.3893,45069.0
2017-09-21 13:00:00,71.9,71.92,71.87,71.91,99589.0,55.3893,55.4047,55.3662,55.397,99589.0
2017-09-21 13:05:00,71.91,71.92,71.86,71.89,91144.0,55.397,55.4047,55.3585,55.3816,91144.0
2017-09-21 13:10:00,71.89,71.92,71.86,71.92,72412.0,55.3816,55.4047,55.3585,55.4047,72412.0
2017-09-21 13:15:00,71.92,71.94,71.88,71.9,93809.0,55.4047,55.4201,55.3739,55.3893,93809.0
2017-09-21 13:20:00,71.92,71.92,71.87,71.92,54480.0,55.4047,55.4047,55.3662,55.4047,54480.0
2017-09-21 13:25:00,71.92,71.94,71.87,71.87,59579.0,55.4047,55.4201,55.3662,55.3662,59579.0
2017-09-21 13:30:00,71.87,71.88,71.83,71.85,121418.0,55.3662,55.3739,55.3354,55.3508,121418.0
2017-09-21 13:35:00,71.85,71.88,71.85,71.88,31115.0,55.3508,55.3739,55.3508,55.3739,31115.0
2017-09-21 13:40:00,71.88,71.89,71.85,71.87,42529.0,55.3739,55.3816,55.3508,55.3662,42529.0
2017-09-21 13:45:00,71.88,71.89,71.84,71.86,51003.0,55.3739,55.3816,55.3431,55.3585,51003.0
2017-09-21 13:50:00,71.86,71.95,71.86,71.94,127002.0,55.3585,55.4278,55.3585,55.4201,127002.0
2017-09-21 13:55:00,71.95,71.99,71.93,71.96,48926.0,55.4278,55.4587,55.4124,55.4355,48926.0
2017-09-21 14:00:00,71.97,72.06,71.96,72.05,107689.0,55.4433,55.5126,55.4355,55.5049,107689.0
2017-09-21 14:05:00,72.05,72.07,71.99,72.01,86533.0,55.5049,55.5203,55.4587,55.4741,86533.0
2017-09-21 14:10:00,72.02,72.06,72.0,72.05,65349.0,55.4818,55.5126,55.4664,55.5049,65349.0
2017-09-21 14:15:00,72.05,72.08,71.99,72.0,174943.0,55.5049,55.528,55.4587,55.4664,174943.0
2017-09-21 14:20:00,72.0,72.01,71.93,71.94,140601.0,55.4664,55.4741,55.4124,55.4201,140601.0
2017-09-21 14:25:00,71.95,71.98,71.9,71.98,86843.0,55.4278,55.451,55.3893,55.451,86843.0
2017-09-21 14:30:00,71.97,71.97,71.92,71.94,61339.0,55.4433,55.4433,55.4047,55.4201,61339.0
2017-09-21 14:35:00,71.95,72.01,71.94,71.98,63922.0,55.4278,55.4741,55.4201,55.451,63922.0
2017-09-21 14:40:00,71.98,72.01,71.92,71.92,125228.0,55.451,55.4741,55.4047,55.4047,125228.0
2017-09-21 14:45:00,71.92,71.92,71.8,71.82,136533.0,55.4047,55.4047,55.3123,55.3277,136533.0
2017-09-21 14:50:00,71.83,71.84,71.79,71.81,130472.0,55.3354,55.3431,55.3046,55.32,130472.0
2017-09-21 14:55:00,71.81,71.85,71.78,71.85,80395.0,55.32,55.3508,55.2969,55.3508,80395.0
2017-09-21 15:00:00,71.85,71.89,71.84,71.89,95198.0,55.3508,55.3816,55.3431,55.3816,95198.0
2017-09-21 15:05:00,71.89,71.92,71.86,71.92,83032.0,55.3816,55.4047,55.3585,55.4047,83032.0
2017-09-21 15:10:00,71.92,71.94,71.87,71.89,80403.0,55.4047,55.4201,55.3662,55.3816,80403.0
2017-09-21 15:15:00,71.89,71.93,71.88,71.92,66922.0,55.3816,55.4124,55.3739,55.4047,66922.0
2017-09-21 15:20:00,71.92,71.97,71.89,71.97,158588.0,55.4047,55.4433,55.3816,55.4433,158588.0
2017-09-21 15:25:00,71.97,71.98,71.92,71.92,101106.0,55.4433,55.451,55.4047,55.4047,101106.0
2017-09-21 15:30:00,71.92,71.94,71.89,71.9,118807.0,55.4047,55.4201,55.3816,55.3893,118807.0
2017-09-21 15:35:00,71.91,71.94,71.89,71.9,146776.0,55.397,55.4201,55.3816,55.3893,146776.0
2017-09-21 15:40:00,71.9,71.91,71.82,71.85,165425.0,55.3893,55.397,55.3277,55.3508,165425.0
2017-09-21 15:45:00,71.85,71.89,71.82,71.83,209156.0,55.3508,55.3816,55.3277,55.3354,209156.0
2017-09-21 15:50:00,71.83,71.84,71.77,71.78,350500.0,55.3354,55.3431,55.2892,55.2969,350500.0
2017-09-21 15:55:00,71.78,71.79,71.74,71.77,428361.0,55.2969,55.3046,55.2661,55.2892,428361.0
2017-09-22 09:30:00,71.6,71.61,71.31,71.34,466912.0,55.1582,55.1659,54.9348,54.9579,466912.0
2017-09-22 09:35:00,71.31,71.34,71.18,71.2,299780.0,54.9348,54.9579,54.8347,54.8501,299780.0
2017-09-22 09:40:00,71.2,71.27,71.12,71.13,294291.0,54.8501,54.904,54.7884,54.7961,294291.0
2017-09-22 09:45:00,71.13,71.21,71.01,71.19,226692.0,54.7961,54.8578,54.7037,54.8424,226692.0
2017-09-22 09:50:00,71.18,71.27,71.14,71.23,172011.0,54.8347,54.904,54.8038,54.8732,172011.0
2017-09-22 09:55:00,71.23,71.42,71.23,71.41,258360.0,54.8732,55.0196,54.8732,55.0118,258360.0
2017-09-22 10:00:00,71.41,71.55,71.37,71.54,218922.0,55.0118,55.1197,54.981,55.112,218922.0
2017-09-22 10:05:00,71.55,71.63,71.49,71.53,205798.0,55.1197,55.1813,55.0735,55.1043,205798.0
2017-09-22 10:10:00,71.53,71.57,71.48,71.49,107117.0,55.1043,55.1351,55.0658,55.0735,107117.0
2017-09-22 10:15:00,71.49,71.6,71.48,71.48,143594.0,55.0735,55.1582,55.0658,55.0658,143594.0
2017-09-22 10:20:00,71.48,71.61,71.47,71.6,108538.0,55.0658,55.1659,55.0581,55.1582,108538.0
2017-09-22 10:25:00,71.59,71.62,71.55,71.58,104817.0,55.1505,55.1736,55.1197,55.1428,104817.0
2017-09-22 10:30:00,71.58,71.58,71.46,71.48,118808.0,55.1428,55.1428,55.0504,55.0658,118808.0
2017-09-22 10:35:00,71.48,71.57,71.45,71.51,108994.0,55.0658,55.1351,55.0427,55.0889,108994.0
2017-09-22 10:40:00,71.51,71.59,71.5,71.51,73970.0,55.0889,55.1505,55.0812,55.0889,73970.0
2017-09-22 10:45:00,71.51,71.53,71.47,71.47,58283.0,55.0889,55.1043,55.0581,55.0581,58283.0
2017-09-22 10:50:00,71.47,71.47,71.39,71.42,117866.0,55.0581,55.0581,54.9964,55.0196,117866.0
2017-09-22 10:55:00,71.42,71.43,71.37,71.39,99244.0,55.0196,55.0273,54.981,54.9964,99244.0
2017-09-22 11:00:00,71.39,71.44,71.33,71.44,124338.0,54.9964,55.035,54.9502,55.035,124338.0
2017-09-22 11:05:00,71.44,71.47,71.41,71.42,62989.0,55.035,55.0581,55.0118,55.0196,62989.0
2017-09-22 11:10:00,71.43,71.48,71.42,71.44,64265.0,55.0273,55.0658,55.0196,55.035,64265.0
2017-09-22 11:15:00,71.44,71.49,71.42,71.47,131525.0,55.035,55.0735,55.0196,55.0581,131525.0
2017-09-22 11:20:00,71.47,71.48,71.39,71.39,80955.0,55.0581,55.0658,54.9964,54.9964,80955.0
2017-09-22 11:25:00,71.39,71.39,71.26,71.27,127877.0,54.9964,54.9964,54.8963,54.904,127877.0
2017-09-22 11:30:00,71.27,71.37,71.27,71.33,101768.0,54.904,54.981,54.904,54.9502,101768.0
2017-09-22 11:35:00,71.34,71.37,71.31,71.32,60437.0,54.9579,54.981,54.9348,54.9425,60437.0
2017-09-22 11:40:00,71.31,71.36,71.31,71.36,51221.0,54.9348,54.9733,54.9348,54.9733,51221.0
2017-09-22 11:45:00,71.36,71.42,71.33,71.42,72650.0,54.9733,55.0196,54.9502,55.0196,72650.0
2017-09-22 11:50:00,71.43,71.48,71.42,71.48,98281.0,55.0273,55.0658,55.0196,55.0658,98281.0
2017-09-22 11:55:00,71.48,71.56,71.47,71.5,103742.0,55.0658,55.1274,55.0581,55.0812,103742.0
2017-09-22 12:00:00,71.5,71.58,71.49,71.57,99218.0,55.0812,55.1428,55.0735,55.1351,99218.0
2017-09-22 12:05:00,71.57,71.61,71.55,71.61,95840.0,55.1351,55.1659,55.1197,55.1659,95840.0
2017-09-22 12:10:00,71.61,71.64,71.58,71.58,128599.0,55.1659,55.189,55.1428,55.1428,128599.0
2017-09-22 12:15:00,71.59,71.6,71.55,71.55,68663.0,55.1505,55.1582,55.1197,55.1197,68663.0
2017-09-22 12:20:00,71.56,71.56,71.5,71.54,90362.0,55.1274,55.1274,55.0812,55.112,90362.0
2017-09-22 12:25:00,71.54,71.55,71.52,71.52,59505.0,55.112,55.1197,55.0966,55.0966,59505.0
2017-09-22 12:30:00,71.52,71.56,71.49,71.51,40799.0,55.0966,55.1274,55.0735,55.0889,40799.0
2017-09-22 12:35:00,71.52,71.56,71.47,71.48,68918.0,55.0966,55.1274,55.0581,55.0658,68918.0
2017-09-22 12:40:00,71.48,71.51,71.46,71.47,85111.0,55.0658,55.0889,55.0504,55.0581,85111.0
2017-09-22 12:45:00,71.47,71.51,71.45,71.49,52207.0,55.0581,55.0889,55.0427,55.0735,52207.0
2017-09-22 12:50:00,71.49,71.5,71.45,71.48,96929.0,55.0735,55.0812,55.0427,55.0658,96929.0
2017-09-22 12:55:00,71.49,71.51,71.46,71.5,61255.0,55.0735,55.0889,55.0504,55.0812,61255.0
2017-09-22 13:00:00,71.51,71.52,71.48,71.5,76361.0,55.0889,55.0966,55.0658,55.0812,76361.0
2017-09-22 13:05:00,71.5,71.52,71.49,71.5,62143.0,55.0812,55.0966,55.0735,55.0812,62143.0
2017-09-22 13:10:00,71.5,71.53,71.48,71.51,120497.0,55.0812,55.1043,55.0658,55.0889,120497.0
2017-09-22 13:15:00,71.51,71.51,71.48,71.5,53164.0,55.0889,55.0889,55.0658,55.0812,53164.0
2017-09-22 13:20:00,71.5,71.52,71.48,71.52,55022.0,55.0812,55.0966,55.0658,55.0966,55022.0
2017-09-22 13:25:00,71.52,71.52,71.48,71.48,46152.0,55.0966,55.0966,55.0658,55.0658,46152.0
2017-09-22 13:30:00,71.48,71.5,71.46,71.48,40633.0,55.0658,55.0812,55.0504,55.0658,40633.0
2017-09-22 13:35:00,71.49,71.5,71.46,71.47,27367.0,55.0735,55.0812,55.0504,55.0581,27367.0
2017-09-22 13:40:00,71.48,71.51,71.47,71.5,63868.0,55.0658,55.0889,55.0581,55.0812,63868.0
2017-09-22 13:45:00,71.49,71.53,71.49,71.52,85862.0,55.0735,55.1043,55.0735,55.0966,85862.0
2017-09-22 13:50:00,71.52,71.53,71.35,71.36,94431.0,55.0966,55.1043,54.9656,54.9733,94431.0
2017-09-22 13:55:00,71.36,71.39,71.35,71.36,41027.0,54.9733,54.9964,54.9656,54.9733,41027.0
2017-09-22 14:00:00,71.36,71.39,71.33,71.33,67482.0,54.9733,54.9964,54.9502,54.9502,67482.0
2017-09-22 14:05:00,71.34,71.39,71.31,71.33,68194.0,54.9579,54.9964,54.9348,54.9502,68194.0
2017-09-22 14:10:00,71.32,71.36,71.32,71.33,56684.0,54.9425,54.9733,54.9425,54.9502,56684.0
2017-09-22 14:15:00,71.34,71.4,71.32,71.39,79438.0,54.9579,55.0041,54.9425,54.9964,79438.0
2017-09-22 14:20:00,71.4,71.41,71.37,71.4,48203.0,55.0041,55.0118,54.981,55.0041,48203.0
2017-09-22 14:25:00,71.39,71.41,71.35,71.36,66515.0,54.9964,55.0118,54.9656,54.9733,66515.0
2017-09-22 14:30:00,71.35,71.4,71.34,71.37,82354.0,54.9656,55.0041,54.9579,54.981,82354.0
2017-09-22 14:35:00,71.38,71.4,71.35,71.39,83786.0,54.9887,55.0041,54.9656,54.9964,83786.0
2017-09-22 14:40:00,71.38,71.42,71.36,71.42,75923.0,54.9887,55.0196,54.9733,55.0196,75923.0
2017-09-22 14:45:00,71.41,71.42,71.33,71.34,66301.0,55.0118,55.0196,54.9502,54.9579,66301.0
2017-09-22 14:50:00,71.34,71.37,71.34,71.34,53708.0,54.9579,54.981,54.9579,54.9579,53708.0
2017-09-22 14:55:00,71.34,71.38,71.34,71.36,72663.0,54.9579,54.9887,54.9579,54.9733,72663.0
2017-09-22 15:00:00,71.35,71.38,71.3,71.31,107949.0,54.9656,54.9887,54.9271,54.9348,107949.0
2017-09-22 15:05:00,71.31,71.34,71.29,71.29,102895.0,54.9348,54.9579,54.9194,54.9194,102895.0
2017-09-22 15:10:00,71.3,71.33,71.29,71.31,94632.0,54.9271,54.9502,54.9194,54.9348,94632.0
2017-09-22 15:15:00,71.3,71.31,71.26,71.26,83272.0,54.9271,54.9348,54.8963,54.8963,83272.0
2017-09-22 15:20:00,71.27,71.28,71.23,71.23,91737.0,54.904,54.9117,54.8732,54.8732,91737.0
2017-09-22 15:25:00,71.23,71.27,71.22,71.26,210138.0,54.8732,54.904,54.8655,54.8963,210138.0
2017-09-22 15:30:00,71.25,71.31,71.23,71.31,127227.0,54.8886,54.9348,54.8732,54.9348,127227.0
2017-09-22 15:35:00,71.31,71.37,71.3,71.36,151601.0,54.9348,54.981,54.9271,54.9733,151601.0
2017-09-22 15:40:00,71.36,71.45,71.36,71.42,190854.0,54.9733,55.0427,54.9733,55.0196,190854.0
2017-09-22 15:45:00,71.43,71.45,71.37,71.39,181202.0,55.0273,55.0427,54.981,54.9964,181202.0
2017-09-22 15:50:00,71.39,71.41,71.36,71.38,156115.0,54.9964,55.0118,54.9733,54.9887,156115.0
2017-09-22 15:55:00,71.38,71.48,71.37,71.37,606703.0,54.9887,55.0658,54.981,54.981,606703.0
2017-09-25 09:30:00,71.21,71.46,71.21,71.41,267596.0,54.8578,55.0504,54.8578,55.0118,267596.0
2017-09-25 09:35:00,71.43,71.51,71.36,71.38,138223.0,55.0273,55.0889,54.9733,54.9887,138223.0
2017-09-25 09:40:00,71.38,71.41,71.28,71.37,159440.0,54.9887,55.0118,54.9117,54.981,159440.0
2017-09-25 09:45:00,71.38,71.44,71.32,71.34,124057.0,54.9887,55.035,54.9425,54.9579,124057.0
2017-09-25 09:50:00,71.33,71.33,71.23,71.28,183698.0,54.9502,54.9502,54.8732,54.9117,183698.0
2017-09-25 09:55:00,71.27,71.35,71.25,71.3,80646.0,54.904,54.9656,54.8886,54.9271,80646.0
2017-09-25 10:00:00,71.31,71.33,71.16,71.17,115785.0,54.9348,54.9502,54.8193,54.827,115785.0
2017-09-25 10:05:00,71.18,71.37,71.16,71.37,81066.0,54.8347,54.981,54.8193,54.981,81066.0
2017-09-25 10:10:00,71.37,71.38,71.29,71.31,96807.0,54.981,54.9887,54.9194,54.9348,96807.0
2017-09-25 10:15:00,71.31,71.34,71.27,71.32,78157.0,54.9348,54.9579,54.904,54.9425,78157.0
2017-09-25 10:20:00,71.33,71.4,71.31,71.34,147491.0,54.9502,55.0041,54.9348,54.9579,147491.0
2017-09-25 10:25:00,71.33,71.51,71.3,71.49,240999.0,54.9502,55.0889,54.9271,55.0735,240999.0
2017-09-25 10:30:00,71.5,71.5,71.43,71.49,122559.0,55.0812,55.0812,55.0273,55.0735,122559.0
2017-09-25 10:35:00,71.48,71.51,71.33,71.36,76735.0,55.0658,55.0889,54.9502,54.9733,76735.0
2017-09-25 10:40:00,71.34,71.36,71.27,71.34,92456.0,54.9579,54.9733,54.904,54.9579,92456.0
2017-09-25 10:45:00,71.33,71.42,71.3,71.42,72461.0,54.9502,55.0196,54.9271,55.0196,72461.0
2017-09-25 10:50:00,71.41,71.42,71.16,71.17,276463.0,55.0118,55.0196,54.8193,54.827,276463.0
2017-09-25 10:55:00,71.16,71.17,70.97,71.05,320882.0,54.8193,54.827,54.6729,54.7345,320882.0
2017-09-25 11:00:00,71.05,71.09,70.72,70.77,263709.0,54.7345,54.7653,54.4803,54.5188,263709.0
2017-09-25 11:05:00,70.77,70.91,70.73,70.77,271176.0,54.5188,54.6267,54.488,54.5188,271176.0
2017-09-25 11:10:00,70.77,70.93,70.75,70.93,217699.0,54.5188,54.6421,54.5034,54.6421,217699.0
2017-09-25 11:15:00,70.93,71.04,70.91,70.99,171249.0,54.6421,54.7268,54.6267,54.6883,171249.0
2017-09-25 11:20:00,71.0,71.04,70.84,70.92,162349.0,54.696,54.7268,54.5727,54.6344,162349.0
2017-09-25 11:25:00,70.91,70.96,70.85,70.86,172216.0,54.6267,54.6652,54.5804,54.5881,172216.0
2017-09-25 11:30:00,70.86,70.94,70.85,70.9,100879.0,54.5881,54.6498,54.5804,54.619,100879.0
2017-09-25 11:35:00,70.9,70.96,70.81,70.81,110634.0,54.619,54.6652,54.5496,54.5496,110634.0
2017-09-25 11:40:00,70.8,70.81,70.65,70.65,129434.0,54.5419,54.5496,54.4264,54.4264,129434.0
2017-09-25 11:45:00,70.65,70.65,70.51,70.64,177153.0,54.4264,54.4264,54.3185,54.4187,177153.0
2017-09-25 11:50:00,70.63,70.67,70.62,70.65,87948.0,54.411,54.4418,54.4033,54.4264,87948.0
2017-09-25 11:55:00,70.65,70.67,70.62,70.65,86567.0,54.4264,54.4418,54.4033,54.4264,86567.0
2017-09-25 12:00:00,70.66,70.66,70.48,70.5,154531.0,54.4341,54.4341,54.2954,54.3108,154531.0
2017-09-25 12:05:00,70.5,70.51,70.43,70.43,141706.0,54.3108,54.3185,54.2569,54.2569,141706.0
2017-09-25 12:10:00,70.44,70.51,70.42,70.44,143795.0,54.2646,54.3185,54.2492,54.2646,143795.0
2017-09-25 12:15:00,70.44,70.44,70.35,70.38,149529.0,54.2646,54.2646,54.1953,54.2184,149529.0
2017-09-25 12:20:00,70.38,70.51,70.32,70.51,129384.0,54.2184,54.3185,54.1721,54.3185,129384.0
2017-09-25 12:25:00,70.5,70.6,70.48,70.56,198288.0,54.3108,54.3879,54.2954,54.357,198288.0
2017-09-25 12:30:00,70.56,70.58,70.47,70.49,83832.0,54.357,54.3724,54.2877,54.3031,83832.0
2017-09-25 12:35:00,70.48,70.61,70.48,70.6,58334.0,54.2954,54.3956,54.2954,54.3879,58334.0
2017-09-25 12:40:00,70.6,70.67,70.58,70.64,73712.0,54.3879,54.4418,54.3724,54.4187,73712.0
2017-09-25 12:45:00,70.65,70.67,70.63,70.66,76076.0,54.4264,54.4418,54.411,54.4341,76076.0
2017-09-25 12:50:00,70.67,70.77,70.66,70.71,112600.0,54.4418,54.5188,54.4341,54.4726,112600.0
2017-09-25 12:55:00,70.72,70.79,70.71,70.77,63379.0,54.4803,54.5342,54.4726,54.5188,63379.0
2017-09-25 13:00:00,70.77,70.84,70.77,70.83,82521.0,54.5188,54.5727,54.5188,54.565,82521.0
2017-09-25 13:05:00,70.83,70.83,70.76,70.77,76607.0,54.565,54.565,54.5111,54.5188,76607.0
2017-09-25 13:10:00,70.76,70.8,70.75,70.79,61108.0,54.5111,54.5419,54.5034,54.5342,61108.0
2017-09-25 13:15:00,70.79,70.81,70.78,70.78,52645.0,54.5342,54.5496,54.5265,54.5265,52645.0
2017-09-25 13:20:00,70.79,70.8,70.75,70.76,49204.0,54.5342,54.5419,54.5034,54.5111,49204.0
2017-09-25 13:25:00,70.76,70.81,70.74,70.74,126346.0,54.5111,54.5496,54.4957,54.4957,126346.0
2017-09-25 13:30:00,70.74,70.76,70.72,70.73,53621.0,54.4957,54.5111,54.4803,54.488,53621.0
2017-09-25 13:35:00,70.73,70.77,70.71,70.75,78776.0,54.488,54.5188,54.4726,54.5034,78776.0
2017-09-25 13:40:00,70.75,70.75,70.71,70.72,64364.0,54.5034,54.5034,54.4726,54.4803,64364.0
2017-09-25 13:45:00,70.73,70.77,70.72,70.74,48353.0,54.488,54.5188,54.4803,54.4957,48353.0
2017-09-25 13:50:00,70.75,70.77,70.73,70.76,64245.0,54.5034,54.5188,54.488,54.5111,64245.0
2017-09-25 13:55:00,70.75,70.77,70.69,70.69,71166.0,54.5034,54.5188,54.4572,54.4572,71166.0
2017-09-25 14:00:00,70.7,70.76,70.69,70.7,88116.0,54.4649,54.5111,54.4572,54.4649,88116.0
2017-09-25 14:05:00,70.71,70.73,70.68,70.7,75759.0,54.4726,54.488,54.4495,54.4649,75759.0
2017-09-25 14:10:00,70.69,70.7,70.62,70.64,80175.0,54.4572,54.4649,54.4033,54.4187,80175.0
2017-09-25 14:15:00,70.65,70.68,70.64,70.67,75330.0,54.4264,54.4495,54.4187,54.4418,75330.0
2017-09-25 14:20:00,70.66,70.67,70.62,70.63,103760.0,54.4341,54.4418,54.4033,54.411,103760.0
2017-09-25 14:25:00,70.63,70.65,70.61,70.64,60008.0,54.411,54.4264,54.3956,54.4187,60008.0
2017-09-25 14:30:00,70.64,70.64,70.6,70.61,83728.0,54.4187,54.4187,54.3879,54.3956,83728.0
2017-09-25 14:35:00,70.6,70.6,70.55,70.58,63948.0,54.3879,54.3879,54.3493,54.3724,63948.0
2017-09-25 14:40:00,70.58,70.67,70.56,70.63,99942.0,54.3724,54.4418,54.357,54.411,99942.0
2017-09-25 14:45:00,70.63,70.69,70.61,70.67,81656.0,54.411,54.4572,54.3956,54.4418,81656.0
2017-09-25 14:50:00,70.66,70.68,70.6,70.63,78366.0,54.4341,54.4495,54.3879,54.411,78366.0
2017-09-25 14:55:00,70.63,70.68,70.62,70.66,62960.0,54.411,54.4495,54.4033,54.4341,62960.0
2017-09-25 15:00:00,70.67,70.69,70.64,70.66,79874.0,54.4418,54.4572,54.4187,54.4341,79874.0
2017-09-25 15:05:00,70.66,70.71,70.64,70.7,100308.0,54.4341,54.4726,54.4187,54.4649,100308.0
2017-09-25 15:10:00,70.7,70.78,70.68,70.76,107857.0,54.4649,54.5265,54.4495,54.5111,107857.0
2017-09-25 15:15:00,70.76,70.8,70.76,70.79,78048.0,54.5111,54.5419,54.5111,54.5342,78048.0
2017-09-25 15:20:00,70.79,70.85,70.75,70.85,127042.0,54.5342,54.5804,54.5034,54.5804,127042.0
2017-09-25 15:25:00,70.85,70.9,70.84,70.86,87344.0,54.5804,54.619,54.5727,54.5881,87344.0
2017-09-25 15:30:00,70.87,70.9,70.84,70.85,124667.0,54.5959,54.619,54.5727,54.5804,124667.0
2017-09-25 15:35:00,70.84,70.85,70.79,70.81,124187.0,54.5727,54.5804,54.5342,54.5496,124187.0
2017-09-25 15:40:00,70.81,70.82,70.69,70.69,156514.0,54.5496,54.5573,54.4572,54.4572,156514.0
2017-09-25 15:45:00,70.7,70.79,70.69,70.77,172311.0,54.4649,54.5342,54.4572,54.5188,172311.0
2017-09-25 15:50:00,70.78,70.78,70.7,70.73,140362.0,54.5265,54.5265,54.4649,54.488,140362.0
2017-09-25 15:55:00,70.72,70.85,70.72,70.82,390431.0,54.4803,54.5804,54.4803,54.5573,390431.0
2017-09-26 09:30:00,70.85,71.04,70.72,70.81,351675.0,54.5804,54.7268,54.4803,54.5496,351675.0
2017-09-26 09:35:00,70.81,70.99,70.75,70.8,148990.0,54.5496,54.6883,54.5034,54.5419,148990.0
2017-09-26 09:40:00,70.8,70.83,70.55,70.59,184408.0,54.5419,54.565,54.3493,54.3801,184408.0
2017-09-26 09:45:00,70.59,70.91,70.51,70.9,281578.0,54.3801,54.6267,54.3185,54.619,281578.0
2017-09-26 09:50:00,70.9,70.96,70.88,70.88,230084.0,54.619,54.6652,54.6036,54.6036,230084.0
2017-09-26 09:55:00,70.89,70.94,70.7,70.9,207610.0,54.6113,54.6498,54.4649,54.619,207610.0
2017-09-26 10:00:00,70.9,70.91,70.75,70.77,115564.0,54.619,54.6267,54.5034,54.5188,115564.0
2017-09-26 10:05:00,70.77,70.96,70.76,70.96,195589.0,54.5188,54.6652,54.5111,54.6652,195589.0
2017-09-26 10:10:00,70.97,71.01,70.91,70.91,296796.0,54.6729,54.7037,54.6267,54.6267,296796.0
2017-09-26 10:15:00,70.9,71.02,70.88,70.97,134082.0,54.619,54.7114,54.6036,54.6729,134082.0
2017-09-26 10:20:00,70.97,71.0,70.79,70.81,92705.0,54.6729,54.696,54.5342,54.5496,92705.0
2017-09-26 10:25:00,70.81,70.88,70.75,70.76,103785.0,54.5496,54.6036,54.5034,54.5111,103785.0
2017-09-26 10:30:00,70.76,70.77,70.64,70.64,111110.0,54.5111,54.5188,54.4187,54.4187,111110.0
2017-09-26 10:35:00,70.64,70.82,70.64,70.8,131052.0,54.4187,54.5573,54.4187,54.5419,131052.0
2017-09-26 10:40:00,70.8,70.88,70.76,70.83,133567.0,54.5419,54.6036,54.5111,54.565,133567.0
2017-09-26 10:45:00,70.83,70.86,70.77,70.78,104528.0,54.565,54.5881,54.5188,54.5265,104528.0
2017-09-26 10:50:00,70.78,70.78,70.67,70.75,206372.0,54.5265,54.5265,54.4418,54.5034,206372.0
2017-09-26 10:55:00,70.75,70.82,70.7,70.7,215766.0,54.5034,54.5573,54.4649,54.4649,215766.0
2017-09-26 11:00:00,70.7,70.77,70.66,70.75,135527.0,54.4649,54.5188,54.4341,54.5034,135527.0
2017-09-26 11:05:00,70.74,70.76,70.65,70.67,80373.0,54.4957,54.5111,54.4264,54.4418,80373.0
2017-09-26 11:10:00,70.66,70.66,70.57,70.6,126639.0,54.4341,54.4341,54.3647,54.3879,126639.0
2017-09-26 11:15:00,70.59,70.67,70.58,70.67,84427.0,54.3801,54.4418,54.3724,54.4418,84427.0
2017-09-26 11:20:00,70.68,70.71,70.61,70.62,110744.0,54.4495,54.4726,54.3956,54.4033,110744.0
2017-09-26 11:25:00,70.62,70.66,70.52,70.6,108094.0,54.4033,54.4341,54.3262,54.3879,108094.0
2017-09-26 11:30:00,70.6,70.67,70.59,70.67,87883.0,54.3879,54.4418,54.3801,54.4418,87883.0
2017-09-26 11:35:00,70.66,70.76,70.64,70.73,85871.0,54.4341,54.5111,54.4187,54.488,85871.0
2017-09-26 11:40:00,70.74,70.82,70.73,70.82,64148.0,54.4957,54.5573,54.488,54.5573,64148.0
2017-09-26 11:45:00,70.82,70.88,70.76,70.84,123753.0,54.5573,54.6036,54.5111,54.5727,123753.0
2017-09-26 11:50:00,70.84,70.87,70.82,70.83,99667.0,54.5727,54.5959,54.5573,54.565,99667.0
2017-09-26 11:55:00,70.83,70.84,70.78,70.84,68362.0,54.565,54.5727,54.5265,54.5727,68362.0
2017-09-26 12:00:00,70.84,70.85,70.81,70.84,68171.0,54.5727,54.5804,54.5496,54.5727,68171.0
2017-09-26 12:05:00,70.84,70.86,70.77,70.79,51883.0,54.5727,54.5881,54.5188,54.5342,51883.0
2017-09-26 12:10:00,70.8,70.85,70.8,70.81,41532.0,54.5419,54.5804,54.5419,54.5496,41532.0
2017-09-26 12:15:00,70.82,70.87,70.82,70.83,67977.0,54.5573,54.5959,54.5573,54.565,67977.0
2017-09-26 12:20:00,70.83,70.89,70.82,70.89,71538.0,54.565,54.6113,54.5573,54.6113,71538.0
2017-09-26 12:25:00,70.89,70.97,70.83,70.96,98919.0,54.6113,54.6729,54.565,54.6652,98919.0
2017-09-26 12:30:00,70.96,70.98,70.87,70.88,86142.0,54.6652,54.6806,54.5959,54.6036,86142.0
2017-09-26 12:35:00,70.88,70.98,70.87,70.97,150413.0,54.6036,54.6806,54.5959,54.6729,150413.0
2017-09-26 12:40:00,70.97,71.23,70.96,71.19,288556.0,54.6729,54.8732,54.6652,54.8424,288556.0
2017-09-26 12:45:00,71.19,71.23,71.1,71.22,232763.0,54.8424,54.8732,54.773,54.8655,232763.0
2017-09-26 12:50:00,71.22,71.24,71.08,71.08,92208.0,54.8655,54.8809,54.7576,54.7576,92208.0
2017-09-26 12:55:00,71.08,71.1,71.04,71.06,70817.0,54.7576,54.773,54.7268,54.7422,70817.0
2017-09-26 13:00:00,71.05,71.1,71.01,71.08,61236.0,54.7345,54.773,54.7037,54.7576,61236.0
2017-09-26 13:05:00,71.07,71.08,70.99,71.01,118012.0,54.7499,54.7576,54.6883,54.7037,118012.0
2017-09-26 13:10:00,71.0,71.02,70.95,71.01,94850.0,54.696,54.7114,54.6575,54.7037,94850.0
2017-09-26 13:15:00,71.01,71.05,71.0,71.04,85384.0,54.7037,54.7345,54.696,54.7268,85384.0
2017-09-26 13:20:00,71.04,71.08,71.03,71.05,69981.0,54.7268,54.7576,54.7191,54.7345,69981.0
2017-09-26 13:25:00,71.06,71.08,71.02,71.04,71790.0,54.7422,54.7576,54.7114,54.7268,71790.0
2017-09-26 13:30:00,71.03,71.1,71.03,71.07,48032.0,54.7191,54.773,54.7191,54.7499,48032.0
2017-09-26 13:35:00,71.07,71.08,71.03,71.06,49355.0,54.7499,54.7576,54.7191,54.7422,49355.0
2017-09-26 13:40:00,71.06,71.09,71.05,71.07,24789.0,54.7422,54.7653,54.7345,54.7499,24789.0
2017-09-26 13:45:00,71.08,71.1,71.06,71.07,65944.0,54.7576,54.773,54.7422,54.7499,65944.0
2017-09-26 13:50:00,71.07,71.11,71.07,71.11,74516.0,54.7499,54.7807,54.7499,54.7807,74516.0
2017-09-26 13:55:00,71.12,71.13,71.1,71.12,49857.0,54.7884,54.7961,54.773,54.7884,49857.0
2017-09-26 14:00:00,71.12,71.13,71.04,71.04,110316.0,54.7884,54.7961,54.7268,54.7268,110316.0
2017-09-26 14:05:00,71.03,71.04,70.97,70.99,63014.0,54.7191,54.7268,54.6729,54.6883,63014.0
2017-09-26 14:10:00,70.99,71.01,70.95,70.95,55022.0,54.6883,54.7037,54.6575,54.6575,55022.0
2017-09-26 14:15:00,70.95,70.96,70.92,70.92,62787.0,54.6575,54.6652,54.6344,54.6344,62787.0
2017-09-26 14:20:00,70.92,70.99,70.92,70.95,68660.0,54.6344,54.6883,54.6344,54.6575,68660.0
2017-09-26 14:25:00,70.95,70.99,70.94,70.96,55842.0,54.6575,54.6883,54.6498,54.6652,55842.0
2017-09-26 14:30:00,70.95,71.01,70.95,70.99,68625.0,54.6575,54.7037,54.6575,54.6883,68625.0
2017-09-26 14:35:00,70.99,71.01,70.98,71.0,58419.0,54.6883,54.7037,54.6806,54.696,58419.0
2017-09-26 14:40:00,70.99,71.05,70.98,70.98,64634.0,54.6883,54.7345,54.6806,54.6806,64634.0
2017-09-26 14:45:00,70.98,71.01,70.97,71.0,62331.0,54.6806,54.7037,54.6729,54.696,62331.0
2017-09-26 14:50:00,71.0,71.05,71.0,71.01,61193.0,54.696,54.7345,54.696,54.7037,61193.0
2017-09-26 14:55:00,71.02,71.07,70.99,71.02,100756.0,54.7114,54.7499,54.6883,54.7114,100756.0
2017-09-26 15:00:00,71.02,71.03,70.98,71.0,80479.0,54.7114,54.7191,54.6806,54.696,80479.0
2017-09-26 15:05:00,71.0,71.04,70.98,71.0,62310.0,54.696,54.7268,54.6806,54.696,62310.0
2017-09-26 15:10:00,71.0,71.03,70.97,70.99,66996.0,54.696,54.7191,54.6729,54.6883,66996.0
2017-09-26 15:15:00,70.99,71.04,70.97,71.03,82028.0,54.6883,54.7268,54.6729,54.7191,82028.0
2017-09-26 15:20:00,71.02,71.02,70.97,71.0,165604.0,54.7114,54.7114,54.6729,54.696,165604.0
2017-09-26 15:25:00,71.01,71.03,71.0,71.01,52147.0,54.7037,54.7191,54.696,54.7037,52147.0
2017-09-26 15:30:00,71.0,71.02,70.96,70.97,96829.0,54.696,54.7114,54.6652,54.6729,96829.0
2017-09-26 15:35:00,70.98,71.04,70.96,71.03,93887.0,54.6806,54.7268,54.6652,54.7191,93887.0
2017-09-26 15:40:00,71.03,71.03,70.93,70.93,117385.0,54.7191,54.7191,54.6421,54.6421,117385.0
2017-09-26 15:45:00,70.93,71.02,70.92,70.98,191247.0,54.6421,54.7114,54.6344,54.6806,191247.0
2017-09-26 15:50:00,70.97,71.0,70.93,70.95,249932.0,54.6729,54.696,54.6421,54.6575,249932.0
2017-09-26 15:55:00,70.96,70.98,70.89,70.95,581037.0,54.6652,54.6806,54.6113,54.6575,581037.0
2017-09-27 09:30:00,72.19,72.35,71.91,72.13,765175.0,55.6127,55.736,55.397,55.5665,765175.0
2017-09-27 09:35:00,72.12,72.2,72.04,72.18,445817.0,55.5588,55.6204,55.4972,55.605,445817.0
2017-09-27 09:40:00,72.17,72.38,72.11,72.35,397041.0,55.5973,55.7591,55.5511,55.736,397041.0
2017-09-27 09:45:00,72.36,72.65,72.32,72.55,551260.0,55.7437,55.9671,55.7129,55.8901,551260.0
2017-09-27 09:50:00,72.55,72.63,72.38,72.62,309839.0,55.8901,55.9517,55.7591,55.944,309839.0
2017-09-27 09:55:00,72.62,72.69,72.58,72.59,243117.0,55.944,55.9979,55.9132,55.9209,243117.0
2017-09-27 10:00:00,72.58,72.65,72.51,72.64,215220.0,55.9132,55.9671,55.8593,55.9594,215220.0
2017-09-27 10:05:00,72.64,72.65,72.39,72.43,255921.0,55.9594,55.9671,55.7668,55.7976,255921.0
2017-09-27 10:10:00,72.42,72.43,72.23,72.25,343423.0,55.7899,55.7976,55.6435,55.659,343423.0
2017-09-27 10:15:00,72.25,72.38,72.21,72.33,192897.0,55.659,55.7591,55.6281,55.7206,192897.0
2017-09-27 10:20:00,72.33,72.4,72.29,72.32,150462.0,55.7206,55.7745,55.6898,55.7129,150462.0
2017-09-27 10:25:00,72.32,72.35,72.27,72.29,110199.0,55.7129,55.736,55.6744,55.6898,110199.0
2017-09-27 10:30:00,72.29,72.34,72.17,72.18,112781.0,55.6898,55.7283,55.5973,55.605,112781.0
2017-09-27 10:35:00,72.19,72.22,72.07,72.19,148978.0,55.6127,55.6358,55.5203,55.6127,148978.0
2017-09-27 10:40:00,72.19,72.28,72.17,72.28,118143.0,55.6127,55.6821,55.5973,55.6821,118143.0
2017-09-27 10:45:00,72.27,72.36,72.24,72.25,107919.0,55.6744,55.7437,55.6513,55.659,107919.0
2017-09-27 10:50:00,72.25,72.25,72.1,72.13,172716.0,55.659,55.659,55.5434,55.5665,172716.0
2017-09-27 10:55:00,72.13,72.33,72.13,72.33,124728.0,55.5665,55.7206,55.5665,55.7206,124728.0
2017-09-27 11:00:00,72.33,72.47,72.32,72.36,183307.0,55.7206,55.8284,55.7129,55.7437,183307.0
2017-09-27 11:05:00,72.36,72.41,72.29,72.37,113364.0,55.7437,55.7822,55.6898,55.7514,113364.0
2017-09-27 11:10:00,72.37,72.42,72.33,72.36,134667.0,55.7514,55.7899,55.7206,55.7437,134667.0
2017-09-27 11:15:00,72.36,72.4,72.34,72.39,118446.0,55.7437,55.7745,55.7283,55.7668,118446.0
2017-09-27 11:20:00,72.39,72.39,72.32,72.39,174216.0,55.7668,55.7668,55.7129,55.7668,174216.0
2017-09-27 11:25:00,72.39,72.39,72.28,72.29,93367.0,55.7668,55.7668,55.6821,55.6898,93367.0
2017-09-27 11:30:00,72.29,72.29,72.21,72.23,90404.0,55.6898,55.6898,55.6281,55.6435,90404.0
2017-09-27 11:35:00,72.23,72.33,72.21,72.31,97088.0,55.6435,55.7206,55.6281,55.7052,97088.0
2017-09-27 11:40:00,72.31,72.32,72.27,72.29,81770.0,55.7052,55.7129,55.6744,55.6898,81770.0
2017-09-27 11:45:00,72.28,72.28,72.22,72.25,70567.0,55.6821,55.6821,55.6358,55.659,70567.0
2017-09-27 11:50:00,72.26,72.32,72.25,72.31,66821.0,55.6667,55.7129,55.659,55.7052,66821.0
2017-09-27 11:55:00,72.3,72.31,72.22,72.23,74312.0,55.6975,55.7052,55.6358,55.6435,74312.0
2017-09-27 12:00:00,72.23,72.24,72.15,72.16,122890.0,55.6435,55.6513,55.5819,55.5896,122890.0
2017-09-27 12:05:00,72.17,72.28,72.15,72.28,149827.0,55.5973,55.6821,55.5819,55.6821,149827.0
2017-09-27 12:10:00,72.28,72.31,72.25,72.29,128421.0,55.6821,55.7052,55.659,55.6898,128421.0
2017-09-27 12:15:00,72.29,72.49,72.28,72.47,179102.0,55.6898,55.8438,55.6821,55.8284,179102.0
2017-09-27 12:20:00,72.47,72.47,72.29,72.32,147488.0,55.8284,55.8284,55.6898,55.7129,147488.0
2017-09-27 12:25:00,72.32,72.4,72.32,72.36,65343.0,55.7129,55.7745,55.7129,55.7437,65343.0
2017-09-27 12:30:00,72.36,72.45,72.33,72.44,74508.0,55.7437,55.813,55.7206,55.8053,74508.0
2017-09-27 12:35:00,72.44,72.48,72.38,72.46,99093.0,55.8053,55.8361,55.7591,55.8207,99093.0
2017-09-27 12:40:00,72.46,72.51,72.44,72.47,152866.0,55.8207,55.8593,55.8053,55.8284,152866.0
2017-09-27 12:45:00,72.48,72.53,72.45,72.46,126869.0,55.8361,55.8747,55.813,55.8207,126869.0
2017-09-27 12:50:00,72.46,72.53,72.44,72.52,75123.0,55.8207,55.8747,55.8053,55.867,75123.0
2017-09-27 12:55:00,72.52,72.58,72.5,72.57,205890.0,55.867,55.9132,55.8515,55.9055,205890.0
2017-09-27 13:00:00,72.57,72.69,72.55,72.69,189550.0,55.9055,55.9979,55.8901,55.9979,189550.0
2017-09-27 13:05:00,72.69,72.7,72.63,72.7,213855.0,55.9979,56.0056,55.9517,56.0056,213855.0
2017-09-27 13:10:00,72.7,72.78,72.69,72.74,202478.0,56.0056,56.0672,55.9979,56.0364,202478.0
2017-09-27 13:15:00,72.74,72.77,72.63,72.71,198294.0,56.0364,56.0595,55.9517,56.0133,198294.0
2017-09-27 13:20:00,72.7,72.71,72.62,72.63,165617.0,56.0056,56.0133,55.944,55.9517,165617.0
2017-09-27 13:25:00,72.63,72.64,72.55,72.61,192953.0,55.9517,55.9594,55.8901,55.9363,192953.0
2017-09-27 13:30:00,72.61,72.61,72.54,72.55,119432.0,55.9363,55.9363,55.8824,55.8901,119432.0
2017-09-27 13:35:00,72.55,72.66,72.54,72.63,90643.0,55.8901,55.9748,55.8824,55.9517,90643.0
2017-09-27 13:40:00,72.63,72.8,72.62,72.8,250721.0,55.9517,56.0827,55.944,56.0827,250721.0
2017-09-27 13:45:00,72.81,72.89,72.8,72.89,176489.0,56.0904,56.152,56.0827,56.152,176489.0
2017-09-27 13:50:00,72.89,72.92,72.81,72.87,118388.0,56.152,56.1751,56.0904,56.1366,118388.0
2017-09-27 13:55:00,72.87,72.92,72.85,72.92,214390.0,56.1366,56.1751,56.1212,56.1751,214390.0
2017-09-27 14:00:00,72.91,72.97,72.88,72.9,187365.0,56.1674,56.2136,56.1443,56.1597,187365.0
2017-09-27 14:05:00,72.89,72.9,72.74,72.79,127456.0,56.152,56.1597,56.0364,56.075,127456.0
2017-09-27 14:10:00,72.8,72.8,72.67,72.67,162722.0,56.0827,56.0827,55.9825,55.9825,162722.0
2017-09-27 14:15:00,72.66,72.81,72.65,72.74,180413.0,55.9748,56.0904,55.9671,56.0364,180413.0
2017-09-27 14:20:00,72.73,72.78,72.67,72.67,144145.0,56.0287,56.0672,55.9825,55.9825,144145.0
2017-09-27 14:25:00,72.68,72.76,72.66,72.72,186736.0,55.9902,56.0518,55.9748,56.021,186736.0
2017-09-27 14:30:00,72.73,72.76,72.64,72.66,99751.0,56.0287,56.0518,55.9594,55.9748,99751.0
2017-09-27 14:35:00,72.68,72.69,72.63,72.65,143741.0,55.9902,55.9979,55.9517,55.9671,143741.0
2017-09-27 14:40:00,72.66,72.7,72.61,72.67,194428.0,55.9748,56.0056,55.9363,55.9825,194428.0
2017-09-27 14:45:00,72.68,72.69,72.61,72.65,158329.0,55.9902,55.9979,55.9363,55.9671,158329.0
2017-09-27 14:50:00,72.66,72.66,72.55,72.6,185953.0,55.9748,55.9748,55.8901,55.9286,185953.0
2017-09-27 14:55:00,72.6,72.65,72.58,72.63,124278.0,55.9286,55.9671,55.9132,55.9517,124278.0
2017-09-27 15:00:00,72.64,72.67,72.61,72.61,171158.0,55.9594,55.9825,55.9363,55.9363,171158.0
2017-09-27 15:05:00,72.61,72.67,72.57,72.59,176325.0,55.9363,55.9825,55.9055,55.9209,176325.0
2017-09-27 15:10:00,72.6,72.61,72.53,72.53,142534.0,55.9286,55.9363,55.8747,55.8747,142534.0
2017-09-27 15:15:00,72.54,72.61,72.53,72.53,192334.0,55.8824,55.9363,55.8747,55.8747,192334.0
2017-09-27 15:20:00,72.52,72.6,72.51,72.54,201089.0,55.867,55.9286,55.8593,55.8824,201089.0
2017-09-27 15:25:00,72.53,72.54,72.49,72.53,143854.0,55.8747,55.8824,55.8438,55.8747,143854.0
2017-09-27 15:30:00,72.53,72.63,72.5,72.56,223627.0,55.8747,55.9517,55.8515,55.8978,223627.0
2017-09-27 15:35:00,72.56,72.59,72.56,72.58,146701.0,55.8978,55.9209,55.8978,55.9132,146701.0
2017-09-27 15:40:00,72.59,72.61,72.52,72.53,224340.0,55.9209,55.9363,55.867,55.8747,224340.0
2017-09-27 15:45:00,72.53,72.53,72.41,72.42,237653.0,55.8747,55.8747,55.7822,55.7899,237653.0
2017-09-27 15:50:00,72.42,72.48,72.36,72.4,480603.0,55.7899,55.8361,55.7437,55.7745,480603.0
2017-09-27 15:55:00,72.4,72.4,72.24,72.29,1076651.0,55.7745,55.7745,55.6513,55.6898,1076651.0
2017-09-28 09:30:00,72.61,72.61,72.18,72.32,471153.0,55.9363,55.9363,55.605,55.7129,471153.0
2017-09-28 09:35:00,72.31,72.83,72.31,72.65,448041.0,55.7052,56.1058,55.7052,55.9671,448041.0
2017-09-28 09:40:00,72.65,72.75,72.49,72.53,287490.0,55.9671,56.0441,55.8438,55.8747,287490.0
2017-09-28 09:45:00,72.54,72.58,72.44,72.46,264650.0,55.8824,55.9132,55.8053,55.8207,264650.0
2017-09-28 09:50:00,72.46,72.48,72.39,72.43,300342.0,55.8207,55.8361,55.7668,55.7976,300342.0
2017-09-28 09:55:00,72.43,72.5,72.3,72.48,211357.0,55.7976,55.8515,55.6975,55.8361,211357.0
2017-09-28 10:00:00,72.48,72.6,72.47,72.57,198003.0,55.8361,55.9286,55.8284,55.9055,198003.0
2017-09-28 10:05:00,72.58,72.58,72.38,72.4,180844.0,55.9132,55.9132,55.7591,55.7745,180844.0
2017-09-28 10:10:00,72.39,72.4,72.21,72.22,275170.0,55.7668,55.7745,55.6281,55.6358,275170.0
2017-09-28 10:15:00,72.22,72.24,72.08,72.09,395836.0,55.6358,55.6513,55.528,55.5357,395836.0
2017-09-28 10:20:00,72.09,72.25,72.07,72.18,310969.0,55.5357,55.659,55.5203,55.605,310969.0
2017-09-28 10:25:00,72.18,72.35,72.14,72.3,197873.0,55.605,55.736,55.5742,55.6975,197873.0
2017-09-28 10:30:00,72.3,72.3,72.09,72.11,146692.0,55.6975,55.6975,55.5357,55.5511,146692.0
2017-09-28 10:35:00,72.11,72.15,72.02,72.14,199206.0,55.5511,55.5819,55.4818,55.5742,199206.0
2017-09-28 10:40:00,72.14,72.4,72.12,72.4,178694.0,55.5742,55.7745,55.5588,55.7745,178694.0
2017-09-28 10:45:00,72.39,72.41,72.35,72.37,121242.0,55.7668,55.7822,55.736,55.7514,121242.0
2017-09-28 10:50:00,72.38,72.44,72.36,72.38,95051.0,55.7591,55.8053,55.7437,55.7591,95051.0
2017-09-28 10:55:00,72.38,72.39,72.27,72.34,120176.0,55.7591,55.7668,55.6744,55.7283,120176.0
2017-09-28 11:00:00,72.34,72.38,72.31,72.34,83882.0,55.7283,55.7591,55.7052,55.7283,83882.0
2017-09-28 11:05:00,72.33,72.43,72.31,72.37,104982.0,55.7206,55.7976,55.7052,55.7514,104982.0
2017-09-28 11:10:00,72.36,72.4,72.32,72.33,64925.0,55.7437,55.7745,55.7129,55.7206,64925.0
2017-09-28 11:15:00,72.34,72.36,72.23,72.23,85916.0,55.7283,55.7437,55.6435,55.6435,85916.0
2017-09-28 11:20:00,72.23,72.32,72.22,72.24,82400.0,55.6435,55.7129,55.6358,55.6513,82400.0
2017-09-28 11:25:00,72.25,72.33,72.22,72.25,110620.0,55.659,55.7206,55.6358,55.659,110620.0
2017-09-28 11:30:00,72.26,72.33,72.25,72.29,92798.0,55.6667,55.7206,55.659,55.6898,92798.0
2017-09-28 11:35:00,72.28,72.31,72.24,72.26,51789.0,55.6821,55.7052,55.6513,55.6667,51789.0
2017-09-28 11:40:00,72.26,72.27,72.13,72.15,126515.0,55.6667,55.6744,55.5665,55.5819,126515.0
2017-09-28 11:45:00,72.14,72.25,72.13,72.23,91256.0,55.5742,55.659,55.5665,55.6435,91256.0
2017-09-28 11:50:00,72.24,72.28,72.16,72.28,92291.0,55.6513,55.6821,55.5896,55.6821,92291.0
2017-09-28 11:55:00,72.28,72.34,72.27,72.31,144116.0,55.6821,55.7283,55.6744,55.7052,144116.0
2017-09-28 12:00:00,72.32,72.34,72.3,72.33,80481.0,55.7129,55.7283,55.6975,55.7206,80481.0
2017-09-28 12:05:00,72.33,72.38,72.31,72.37,92296.0,55.7206,55.7591,55.7052,55.7514,92296.0
2017-09-28 12:10:00,72.37,72.48,72.37,72.48,105085.0,55.7514,55.8361,55.7514,55.8361,105085.0
2017-09-28 12:15:00,72.47,72.49,72.42,72.49,91538.0,55.8284,55.8438,55.7899,55.8438,91538.0
2017-09-28 12:20:00,72.48,72.5,72.42,72.44,78192.0,55.8361,55.8515,55.7899,55.8053,78192.0
2017-09-28 12:25:00,72.45,72.51,72.42,72.42,102151.0,55.813,55.8593,55.7899,55.7899,102151.0
2017-09-28 12:30:00,72.42,72.43,72.36,72.4,62397.0,55.7899,55.7976,55.7437,55.7745,62397.0
2017-09-28 12:35:00,72.39,72.41,72.33,72.34,55588.0,55.7668,55.7822,55.7206,55.7283,55588.0
2017-09-28 12:40:00,72.34,72.45,72.34,72.44,68549.0,55.7283,55.813,55.7283,55.8053,68549.0
2017-09-28 12:45:00,72.44,72.46,72.42,72.46,58972.0,55.8053,55.8207,55.7899,55.8207,58972.0
2017-09-28 12:50:00,72.46,72.5,72.43,72.5,97343.0,55.8207,55.8515,55.7976,55.8515,97343.0
2017-09-28 12:55:00,72.5,72.62,72.49,72.62,113280.0,55.8515,55.944,55.8438,55.944,113280.0
2017-09-28 13:00:00,72.62,72.65,72.58,72.6,120733.0,55.944,55.9671,55.9132,55.9286,120733.0
2017-09-28 13:05:00,72.6,72.68,72.59,72.67,105343.0,55.9286,55.9902,55.9209,55.9825,105343.0
2017-09-28 13:10:00,72.67,72.68,72.62,72.62,118333.0,55.9825,55.9902,55.944,55.944,118333.0
2017-09-28 13:15:00,72.62,72.62,72.57,72.62,59167.0,55.944,55.944,55.9055,55.944,59167.0
2017-09-28 13:20:00,72.62,72.67,72.59,72.64,74437.0,55.944,55.9825,55.9209,55.9594,74437.0
2017-09-28 13:25:00,72.64,72.65,72.59,72.6,56150.0,55.9594,55.9671,55.9209,55.9286,56150.0
2017-09-28 13:30:00,72.6,72.63,72.52,72.62,89837.0,55.9286,55.9517,55.867,55.944,89837.0
2017-09-28 13:35:00,72.62,72.65,72.6,72.64,45649.0,55.944,55.9671,55.9286,55.9594,45649.0
2017-09-28 13:40:00,72.65,72.66,72.56,72.58,85121.0,55.9671,55.9748,55.8978,55.9132,85121.0
2017-09-28 13:45:00,72.58,72.62,72.56,72.61,79982.0,55.9132,55.944,55.8978,55.9363,79982.0
2017-09-28 13:50:00,72.61,72.64,72.6,72.62,70563.0,55.9363,55.9594,55.9286,55.944,70563.0
2017-09-28 13:55:00,72.62,72.74,72.61,72.67,148527.0,55.944,56.0364,55.9363,55.9825,148527.0
2017-09-28 14:00:00,72.67,72.69,72.61,72.66,70459.0,55.9825,55.9979,55.9363,55.9748,70459.0
2017-09-28 14:05:00,72.66,72.67,72.63,72.67,60295.0,55.9748,55.9825,55.9517,55.9825,60295.0
2017-09-28 14:10:00,72.66,72.8,72.66,72.8,145903.0,55.9748,56.0827,55.9748,56.0827,145903.0
2017-09-28 14:15:00,72.8,72.85,72.78,72.81,203489.0,56.0827,56.1212,56.0672,56.0904,203489.0
2017-09-28 14:20:00,72.81,72.86,72.77,72.81,175898.0,56.0904,56.1289,56.0595,56.0904,175898.0
2017-09-28 14:25:00,72.81,72.82,72.76,72.76,142305.0,56.0904,56.0981,56.0518,56.0518,142305.0
2017-09-28 14:30:00,72.77,72.78,72.74,72.75,134127.0,56.0595,56.0672,56.0364,56.0441,134127.0
2017-09-28 14:35:00,72.75,72.75,72.58,72.6,241651.0,56.0441,56.0441,55.9132,55.9286,241651.0
2017-09-28 14:40:00,72.59,72.64,72.58,72.64,109857.0,55.9209,55.9594,55.9132,55.9594,109857.0
2017-09-28 14:45:00,72.64,72.64,72.55,72.59,120762.0,55.9594,55.9594,55.8901,55.9209,120762.0
2017-09-28 14:50:00,72.59,72.64,72.58,72.64,109348.0,55.9209,55.9594,55.9132,55.9594,109348.0
2017-09-28 14:55:00,72.63,72.67,72.61,72.66,65889.0,55.9517,55.9825,55.9363,55.9748,65889.0
2017-09-28 15:00:00,72.67,72.7,72.64,72.69,75509.0,55.9825,56.0056,55.9594,55.9979,75509.0
2017-09-28 15:05:00,72.7,72.7,72.67,72.69,82086.0,56.0056,56.0056,55.9825,55.9979,82086.0
2017-09-28 15:10:00,72.69,72.77,72.68,72.73,122059.0,55.9979,56.0595,55.9902,56.0287,122059.0
2017-09-28 15:15:00,72.73,72.79,72.73,72.74,125019.0,56.0287,56.075,56.0287,56.0364,125019.0
2017-09-28 15:20:00,72.74,72.74,72.71,72.73,114222.0,56.0364,56.0364,56.0133,56.0287,114222.0
2017-09-28 15:25:00,72.73,72.74,72.67,72.73,198421.0,56.0287,56.0364,55.9825,56.0287,198421.0
2017-09-28 15:30:00,72.73,72.75,72.7,72.74,128803.0,56.0287,56.0441,56.0056,56.0364,128803.0
2017-09-28 15:35:00,72.74,72.75,72.71,72.72,135587.0,56.0364,56.0441,56.0133,56.021,135587.0
2017-09-28 15:40:00,72.72,72.77,72.71,72.76,175773.0,56.021,56.0595,56.0133,56.0518,175773.0
2017-09-28 15:45:00,72.76,72.76,72.62,72.63,252421.0,56.0518,56.0518,55.944,55.9517,252421.0
2017-09-28 15:50:00,72.63,72.64,72.58,72.59,241864.0,55.9517,55.9594,55.9132,55.9209,241864.0
2017-09-28 15:55:00,72.59,72.65,72.58,72.63,552496.0,55.9209,55.9671,55.9132,55.9517,552496.0
2017-09-29 09:30:00,72.55,72.65,72.49,72.64,466265.0,55.8901,55.9671,55.8438,55.9594,466265.0
2017-09-29 09:35:00,72.64,72.67,72.62,72.64,798365.0,55.9594,55.9825,55.944,55.9594,798365.0
2017-09-29 09:40:00,72.64,72.73,72.61,72.63,493707.0,55.9594,56.0287,55.9363,55.9517,493707.0
2017-09-29 09:45:00,72.64,72.68,72.42,72.42,252442.0,55.9594,55.9902,55.7899,55.7899,252442.0
2017-09-29 09:50:00,72.43,72.67,72.36,72.65,267403.0,55.7976,55.9825,55.7437,55.9671,267403.0
2017-09-29 09:55:00,72.64,72.76,72.61,72.74,658537.0,55.9594,56.0518,55.9363,56.0364,658537.0
2017-09-29 10:00:00,72.75,72.86,72.74,72.78,171191.0,56.0441,56.1289,56.0364,56.0672,171191.0
2017-09-29 10:05:00,72.77,72.77,72.66,72.73,146096.0,56.0595,56.0595,55.9748,56.0287,146096.0
2017-09-29 10:10:00,72.72,72.82,72.72,72.8,160562.0,56.021,56.0981,56.021,56.0827,160562.0
2017-09-29 10:15:00,72.81,72.9,72.78,72.9,193412.0,56.0904,56.1597,56.0672,56.1597,193412.0
2017-09-29 10:20:00,72.89,72.89,72.71,72.8,182828.0,56.152,56.152,56.0133,56.0827,182828.0
2017-09-29 10:25:00,72.8,72.83,72.69,72.81,162772.0,56.0827,56.1058,55.9979,56.0904,162772.0
2017-09-29 10:30:00,72.81,72.82,72.67,72.67,123382.0,56.0904,56.0981,55.9825,55.9825,123382.0
2017-09-29 10:35:00,72.67,72.69,72.57,72.59,153938.0,55.9825,55.9979,55.9055,55.9209,153938.0
2017-09-29 10:40:00,72.59,72.6,72.46,72.48,146230.0,55.9209,55.9286,55.8207,55.8361,146230.0
2017-09-29 10:45:00,72.48,72.52,72.4,72.41,116986.0,55.8361,55.867,55.7745,55.7822,116986.0
2017-09-29 10:50:00,72.41,72.5,72.41,72.49,93724.0,55.7822,55.8515,55.7822,55.8438,93724.0
2017-09-29 10:55:00,72.48,72.56,72.45,72.48,138412.0,55.8361,55.8978,55.813,55.8361,138412.0
2017-09-29 11:00:00,72.48,72.54,72.48,72.54,59383.0,55.8361,55.8824,55.8361,55.8824,59383.0
2017-09-29 11:05:00,72.55,72.55,72.48,72.49,64844.0,55.8901,55.8901,55.8361,55.8438,64844.0
2017-09-29 11:10:00,72.48,72.62,72.48,72.6,115776.0,55.8361,55.944,55.8361,55.9286,115776.0
2017-09-29 11:15:00,72.6,72.61,72.55,72.59,103823.0,55.9286,55.9363,55.8901,55.9209,103823.0
2017-09-29 11:20:00,72.6,72.6,72.52,72.56,100176.0,55.9286,55.9286,55.867,55.8978,100176.0
2017-09-29 11:25:00,72.56,72.56,72.45,72.47,110682.0,55.8978,55.8978,55.813,55.8284,110682.0
2017-09-29 11:30:00,72.46,72.59,72.42,72.57,139184.0,55.8207,55.9209,55.7899,55.9055,139184.0
2017-09-29 11:35:00,72.57,72.57,72.49,72.53,79535.0,55.9055,55.9055,55.8438,55.8747,79535.0
2017-09-29 11:40:00,72.53,72.57,72.49,72.52,134395.0,55.8747,55.9055,55.8438,55.867,134395.0
2017-09-29 11:45:00,72.51,72.52,72.46,72.46,90101.0,55.8593,55.867,55.8207,55.8207,90101.0
2017-09-29 11:50:00,72.46,72.49,72.41,72.48,73424.0,55.8207,55.8438,55.7822,55.8361,73424.0
2017-09-29 11:55:00,72.47,72.57,72.47,72.53,73135.0,55.8284,55.9055,55.8284,55.8747,73135.0
2017-09-29 12:00:00,72.53,72.53,72.47,72.5,58574.0,55.8747,55.8747,55.8284,55.8515,58574.0
2017-09-29 12:05:00,72.49,72.53,72.47,72.53,45862.0,55.8438,55.8747,55.8284,55.8747,45862.0
2017-09-29 12:10:00,72.53,72.59,72.52,72.59,36101.0,55.8747,55.9209,55.867,55.9209,36101.0
2017-09-29 12:15:00,72.59,72.65,72.58,72.62,73787.0,55.9209,55.9671,55.9132,55.944,73787.0
2017-09-29 12:20:00,72.62,72.67,72.62,72.67,44049.0,55.944,55.9825,55.944,55.9825,44049.0
2017-09-29 12:25:00,72.66,72.68,72.64,72.68,85769.0,55.9748,55.9902,55.9594,55.9902,85769.0
2017-09-29 12:30:00,72.68,72.73,72.66,72.71,63722.0,55.9902,56.0287,55.9748,56.0133,63722.0
2017-09-29 12:35:00,72.72,72.72,72.68,72.72,47522.0,56.021,56.021,55.9902,56.021,47522.0
2017-09-29 12:40:00,72.72,72.75,72.69,72.73,49019.0,56.021,56.0441,55.9979,56.0287,49019.0
2017-09-29 12:45:00,72.73,72.74,72.69,72.71,54432.0,56.0287,56.0364,55.9979,56.0133,54432.0
2017-09-29 12:50:00,72.7,72.71,72.65,72.68,76169.0,56.0056,56.0133,55.9671,55.9902,76169.0
2017-09-29 12:55:00,72.68,72.68,72.65,72.65,33075.0,55.9902,55.9902,55.9671,55.9671,33075.0
2017-09-29 13:00:00,72.66,72.67,72.61,72.63,75480.0,55.9748,55.9825,55.9363,55.9517,75480.0
2017-09-29 13:05:00,72.63,72.64,72.58,72.61,65435.0,55.9517,55.9594,55.9132,55.9363,65435.0
2017-09-29 13:10:00,72.62,72.64,72.53,72.58,67533.0,55.944,55.9594,55.8747,55.9132,67533.0
2017-09-29 13:15:00,72.58,72.64,72.57,72.63,39423.0,55.9132,55.9594,55.9055,55.9517,39423.0
2017-09-29 13:20:00,72.62,72.64,72.61,72.63,37930.0,55.944,55.9594,55.9363,55.9517,37930.0
2017-09-29 13:25:00,72.64,72.69,72.63,72.67,76890.0,55.9594,55.9979,55.9517,55.9825,76890.0
2017-09-29 13:30:00,72.67,72.7,72.65,72.69,42229.0,55.9825,56.0056,55.9671,55.9979,42229.0
2017-09-29 13:35:00,72.69,72.72,72.68,72.72,43049.0,55.9979,56.021,55.9902,56.021,43049.0
2017-09-29 13:40:00,72.71,72.72,72.69,72.69,38457.0,56.0133,56.021,55.9979,55.9979,38457.0
2017-09-29 13:45:00,72.69,72.72,72.64,72.65,79244.0,55.9979,56.021,55.9594,55.9671,79244.0
2017-09-29 13:50:00,72.65,72.66,72.61,72.64,49027.0,55.9671,55.9748,55.9363,55.9594,49027.0
2017-09-29 13:55:00,72.64,72.65,72.62,72.62,42449.0,55.9594,55.9671,55.944,55.944,42449.0
2017-09-29 14:00:00,72.62,72.64,72.61,72.64,48426.0,55.944,55.9594,55.9363,55.9594,48426.0
2017-09-29 14:05:00,72.64,72.64,72.61,72.63,56899.0,55.9594,55.9594,55.9363,55.9517,56899.0
2017-09-29 14:10:00,72.64,72.67,72.62,72.65,110901.0,55.9594,55.9825,55.944,55.9671,110901.0
2017-09-29 14:15:00,72.65,72.73,72.64,72.7,82844.0,55.9671,56.0287,55.9594,56.0056,82844.0
2017-09-29 14:20:00,72.69,72.73,72.69,72.73,66440.0,55.9979,56.0287,55.9979,56.0287,66440.0
2017-09-29 14:25:00,72.73,72.74,72.69,72.7,55157.0,56.0287,56.0364,55.9979,56.0056,55157.0
2017-09-29 14:30:00,72.69,72.74,72.68,72.74,56606.0,55.9979,56.0364,55.9902,56.0364,56606.0
2017-09-29 14:35:00,72.74,72.75,72.7,72.72,42749.0,56.0364,56.0441,56.0056,56.021,42749.0
2017-09-29 14:40:00,72.72,72.72,72.64,72.64,147977.0,56.021,56.021,55.9594,55.9594,147977.0
2017-09-29 14:45:00,72.63,72.7,72.62,72.68,63587.0,55.9517,56.0056,55.944,55.9902,63587.0
2017-09-29 14:50:00,72.68,72.7,72.63,72.63,83239.0,55.9902,56.0056,55.9517,55.9517,83239.0
2017-09-29 14:55:00,72.63,72.68,72.62,72.64,83702.0,55.9517,55.9902,55.944,55.9594,83702.0
2017-09-29 15:00:00,72.64,72.65,72.61,72.64,91442.0,55.9594,55.9671,55.9363,55.9594,91442.0
2017-09-29 15:05:00,72.65,72.71,72.64,72.69,106374.0,55.9671,56.0133,55.9594,55.9979,106374.0
2017-09-29 15:10:00,72.68,72.72,72.68,72.7,87509.0,55.9902,56.021,55.9902,56.0056,87509.0
2017-09-29 15:15:00,72.69,72.71,72.67,72.69,78221.0,55.9979,56.0133,55.9825,55.9979,78221.0
2017-09-29 15:20:00,72.69,72.7,72.68,72.7,54257.0,55.9979,56.0056,55.9902,56.0056,54257.0
2017-09-29 15:25:00,72.7,72.72,72.69,72.69,86457.0,56.0056,56.021,55.9979,55.9979,86457.0
2017-09-29 15:30:00,72.69,72.71,72.66,72.7,125177.0,55.9979,56.0133,55.9748,56.0056,125177.0
2017-09-29 15:35:00,72.7,72.71,72.69,72.7,60438.0,56.0056,56.0133,55.9979,56.0056,60438.0
2017-09-29 15:40:00,72.71,72.73,72.68,72.69,128617.0,56.0133,56.0287,55.9902,55.9979,128617.0
2017-09-29 15:45:00,72.7,72.72,72.66,72.66,203019.0,56.0056,56.021,55.9748,55.9748,203019.0
2017-09-29 15:50:00,72.67,72.68,72.64,72.67,217209.0,55.9825,55.9902,55.9594,55.9825,217209.0
2017-09-29 15:55:00,72.67,72.75,72.66,72.71,708596.0,55.9825,56.0441,55.9748,56.0133,708596.0
2017-10-02 09:30:00,73.08,73.23,72.91,73.22,778585.0,56.2984,56.4139,56.1674,56.4062,778585.0
2017-10-02 09:35:00,73.23,73.28,73.05,73.28,232660.0,56.4139,56.4524,56.2752,56.4524,232660.0
2017-10-02 09:40:00,73.28,73.28,73.12,73.25,231472.0,56.4524,56.4524,56.3292,56.4293,231472.0
2017-10-02 09:45:00,73.24,73.37,73.22,73.37,215819.0,56.4216,56.5218,56.4062,56.5218,215819.0
2017-10-02 09:50:00,73.36,73.42,73.3,73.39,134168.0,56.5141,56.5603,56.4678,56.5372,134168.0
2017-10-02 09:55:00,73.4,73.52,73.37,73.45,212737.0,56.5449,56.6373,56.5218,56.5834,212737.0
2017-10-02 10:00:00,73.47,73.75,73.45,73.72,350768.0,56.5988,56.8145,56.5834,56.7914,350768.0
2017-10-02 10:05:00,73.71,73.71,73.54,73.56,214219.0,56.7837,56.7837,56.6527,56.6681,214219.0
2017-10-02 10:10:00,73.55,73.62,73.47,73.48,188383.0,56.6604,56.7144,56.5988,56.6065,188383.0
2017-10-02 10:15:00,73.48,73.51,73.36,73.39,292148.0,56.6065,56.6296,56.5141,56.5372,292148.0
2017-10-02 10:20:00,73.39,73.52,73.38,73.45,197377.0,56.5372,56.6373,56.5295,56.5834,197377.0
2017-10-02 10:25:00,73.45,73.48,73.35,73.41,176783.0,56.5834,56.6065,56.5064,56.5526,176783.0
2017-10-02 10:30:00,73.41,73.42,73.28,73.28,185110.0,56.5526,56.5603,56.4524,56.4524,185110.0
2017-10-02 10:35:00,73.28,73.38,73.26,73.37,170359.0,56.4524,56.5295,56.437,56.5218,170359.0
2017-10-02 10:40:00,73.36,73.39,73.3,73.39,103344.0,56.5141,56.5372,56.4678,56.5372,103344.0
2017-10-02 10:45:00,73.39,73.39,73.26,73.32,143809.0,56.5372,56.5372,56.437,56.4832,143809.0
2017-10-02 10:50:00,73.33,73.37,73.26,73.33,160868.0,56.491,56.5218,56.437,56.491,160868.0
2017-10-02 10:55:00,73.33,73.38,73.31,73.37,113842.0,56.491,56.5295,56.4755,56.5218,113842.0
2017-10-02 11:00:00,73.37,73.53,73.37,73.47,178118.0,56.5218,56.645,56.5218,56.5988,178118.0
2017-10-02 11:05:00,73.47,73.47,73.37,73.37,126126.0,56.5988,56.5988,56.5218,56.5218,126126.0
2017-10-02 11:10:00,73.38,73.4,73.32,73.36,150138.0,56.5295,56.5449,56.4832,56.5141,150138.0
2017-10-02 11:15:00,73.37,73.39,73.27,73.38,131272.0,56.5218,56.5372,56.4447,56.5295,131272.0
2017-10-02 11:20:00,73.39,73.43,73.37,73.42,81266.0,56.5372,56.568,56.5218,56.5603,81266.0
2017-10-02 11:25:00,73.42,73.43,73.35,73.42,120528.0,56.5603,56.568,56.5064,56.5603,120528.0
2017-10-02 11:30:00,73.42,73.56,73.4,73.55,99669.0,56.5603,56.6681,56.5449,56.6604,99669.0
2017-10-02 11:35:00,73.55,73.62,73.54,73.61,102192.0,56.6604,56.7144,56.6527,56.7067,102192.0
2017-10-02 11:40:00,73.61,73.7,73.54,73.69,149428.0,56.7067,56.776,56.6527,56.7683,149428.0
2017-10-02 11:45:00,73.69,73.81,73.69,73.75,132719.0,56.7683,56.8607,56.7683,56.8145,132719.0
2017-10-02 11:50:00,73.75,73.82,73.73,73.79,120738.0,56.8145,56.8684,56.7991,56.8453,120738.0
2017-10-02 11:55:00,73.8,73.83,73.75,73.78,140959.0,56.853,56.8761,56.8145,56.8376,140959.0
2017-10-02 12:00:00,73.78,73.81,73.74,73.79,104353.0,56.8376,56.8607,56.8068,56.8453,104353.0
2017-10-02 12:05:00,73.78,73.84,73.75,73.83,240297.0,56.8376,56.8838,56.8145,56.8761,240297.0
2017-10-02 12:10:00,73.83,73.85,73.77,73.83,115256.0,56.8761,56.8915,56.8299,56.8761,115256.0
2017-10-02 12:15:00,73.83,73.89,73.8,73.87,180308.0,56.8761,56.9224,56.853,56.9069,180308.0
2017-10-02 12:20:00,73.87,73.88,73.81,73.82,79179.0,56.9069,56.9147,56.8607,56.8684,79179.0
2017-10-02 12:25:00,73.82,73.88,73.78,73.79,102059.0,56.8684,56.9147,56.8376,56.8453,102059.0
2017-10-02 12:30:00,73.78,73.79,73.74,73.79,106214.0,56.8376,56.8453,56.8068,56.8453,106214.0
2017-10-02 12:35:00,73.78,73.79,73.65,73.66,106938.0,56.8376,56.8453,56.7375,56.7452,106938.0
2017-10-02 12:40:00,73.65,73.72,73.65,73.66,124241.0,56.7375,56.7914,56.7375,56.7452,124241.0
2017-10-02 12:45:00,73.66,73.7,73.65,73.67,86799.0,56.7452,56.776,56.7375,56.7529,86799.0
2017-10-02 12:50:00,73.67,73.67,73.64,73.65,81235.0,56.7529,56.7529,56.7298,56.7375,81235.0
2017-10-02 12:55:00,73.65,73.69,73.61,73.66,84812.0,56.7375,56.7683,56.7067,56.7452,84812.0
2017-10-02 13:00:00,73.66,73.7,73.63,73.66,130111.0,56.7452,56.776,56.7221,56.7452,130111.0
2017-10-02 13:05:00,73.66,73.68,73.61,73.66,107318.0,56.7452,56.7606,56.7067,56.7452,107318.0
2017-10-02 13:10:00,73.66,73.72,73.66,73.7,76452.0,56.7452,56.7914,56.7452,56.776,76452.0
2017-10-02 13:15:00,73.7,73.73,73.65,73.67,89677.0,56.776,56.7991,56.7375,56.7529,89677.0
2017-10-02 13:20:00,73.68,73.69,73.63,73.67,65732.0,56.7606,56.7683,56.7221,56.7529,65732.0
2017-10-02 13:25:00,73.66,73.76,73.66,73.72,71638.0,56.7452,56.8222,56.7452,56.7914,71638.0
2017-10-02 13:30:00,73.72,73.75,73.71,73.73,54465.0,56.7914,56.8145,56.7837,56.7991,54465.0
2017-10-02 13:35:00,73.74,73.75,73.71,73.72,66323.0,56.8068,56.8145,56.7837,56.7914,66323.0
2017-10-02 13:40:00,73.71,73.76,73.67,73.68,96056.0,56.7837,56.8222,56.7529,56.7606,96056.0
2017-10-02 13:45:00,73.68,73.71,73.67,73.67,71685.0,56.7606,56.7837,56.7529,56.7529,71685.0
2017-10-02 13:50:00,73.67,73.68,73.62,73.62,116350.0,56.7529,56.7606,56.7144,56.7144,116350.0
2017-10-02 13:55:00,73.63,73.64,73.57,73.63,90064.0,56.7221,56.7298,56.6758,56.7221,90064.0
2017-10-02 14:00:00,73.63,73.63,73.55,73.58,85485.0,56.7221,56.7221,56.6604,56.6835,85485.0
2017-10-02 14:05:00,73.58,73.65,73.57,73.62,97416.0,56.6835,56.7375,56.6758,56.7144,97416.0
2017-10-02 14:10:00,73.62,73.66,73.6,73.65,89282.0,56.7144,56.7452,56.699,56.7375,89282.0
2017-10-02 14:15:00,73.65,73.67,73.61,73.67,79699.0,56.7375,56.7529,56.7067,56.7529,79699.0
2017-10-02 14:20:00,73.67,73.69,73.62,73.67,98858.0,56.7529,56.7683,56.7144,56.7529,98858.0
2017-10-02 14:25:00,73.67,73.69,73.62,73.64,151029.0,56.7529,56.7683,56.7144,56.7298,151029.0
2017-10-02 14:30:00,73.65,73.66,73.54,73.59,87238.0,56.7375,56.7452,56.6527,56.6912,87238.0
2017-10-02 14:35:00,73.6,73.65,73.59,73.64,140293.0,56.699,56.7375,56.6912,56.7298,140293.0
2017-10-02 14:40:00,73.65,73.7,73.61,73.69,74800.0,56.7375,56.776,56.7067,56.7683,74800.0
2017-10-02 14:45:00,73.7,73.7,73.66,73.67,78479.0,56.776,56.776,56.7452,56.7529,78479.0
2017-10-02 14:50:00,73.67,73.76,73.67,73.74,93495.0,56.7529,56.8222,56.7529,56.8068,93495.0
2017-10-02 14:55:00,73.74,73.81,73.73,73.76,160195.0,56.8068,56.8607,56.7991,56.8222,160195.0
2017-10-02 15:00:00,73.77,73.77,73.68,73.71,96774.0,56.8299,56.8299,56.7606,56.7837,96774.0
2017-10-02 15:05:00,73.7,73.71,73.66,73.69,80323.0,56.776,56.7837,56.7452,56.7683,80323.0
2017-10-02 15:10:00,73.69,73.72,73.65,73.7,133558.0,56.7683,56.7914,56.7375,56.776,133558.0
2017-10-02 15:15:00,73.69,73.72,73.66,73.7,163658.0,56.7683,56.7914,56.7452,56.776,163658.0
2017-10-02 15:20:00,73.71,73.74,73.69,73.73,125433.0,56.7837,56.8068,56.7683,56.7991,125433.0
2017-10-02 15:25:00,73.73,73.74,73.7,73.73,130086.0,56.7991,56.8068,56.776,56.7991,130086.0
2017-10-02 15:30:00,73.74,73.74,73.69,73.69,125657.0,56.8068,56.8068,56.7683,56.7683,125657.0
2017-10-02 15:35:00,73.7,73.8,73.68,73.78,235537.0,56.776,56.853,56.7606,56.8376,235537.0
2017-10-02 15:40:00,73.79,73.8,73.71,73.73,156414.0,56.8453,56.853,56.7837,56.7991,156414.0
2017-10-02 15:45:00,73.73,73.76,73.69,73.69,208773.0,56.7991,56.8222,56.7683,56.7683,208773.0
2017-10-02 15:50:00,73.7,73.75,73.69,73.7,281012.0,56.776,56.8145,56.7683,56.776,281012.0
2017-10-02 15:55:00,73.71,73.8,73.67,73.8,550159.0,56.7837,56.853,56.7529,56.853,550159.0
2017-10-03 09:30:00,73.98,74.15,73.91,74.1,559622.0,56.9917,57.1227,56.9378,57.0841,559622.0
2017-10-03 09:35:00,74.1,74.12,73.88,74.04,270256.0,57.0841,57.0995,56.9147,57.0379,270256.0
2017-10-03 09:40:00,74.05,74.08,73.95,74.0,210330.0,57.0456,57.0687,56.9686,57.0071,210330.0
2017-10-03 09:45:00,74.01,74.03,73.91,74.01,243528.0,57.0148,57.0302,56.9378,57.0148,243528.0
2017-10-03 09:50:00,74.02,74.18,74.01,74.08,192662.0,57.0225,57.1458,57.0148,57.0687,192662.0
2017-10-03 09:55:00,74.08,74.1,74.0,74.06,137641.0,57.0687,57.0841,57.0071,57.0533,137641.0
2017-10-03 10:00:00,74.07,74.15,74.07,74.08,151712.0,57.061,57.1227,57.061,57.0687,151712.0
2017-10-03 10:05:00,74.07,74.08,73.91,73.94,230074.0,57.061,57.0687,56.9378,56.9609,230074.0
2017-10-03 10:10:00,73.95,73.98,73.87,73.95,276385.0,56.9686,56.9917,56.9069,56.9686,276385.0
2017-10-03 10:15:00,73.96,74.01,73.95,74.0,194429.0,56.9763,57.0148,56.9686,57.0071,194429.0
2017-10-03 10:20:00,74.0,74.01,73.91,73.95,148943.0,57.0071,57.0148,56.9378,56.9686,148943.0
2017-10-03 10:25:00,73.95,73.96,73.92,73.93,75909.0,56.9686,56.9763,56.9455,56.9532,75909.0
2017-10-03 10:30:00,73.94,73.97,73.87,73.88,139199.0,56.9609,56.984,56.9069,56.9147,139199.0
2017-10-03 10:35:00,73.88,73.93,73.86,73.93,156525.0,56.9147,56.9532,56.8992,56.9532,156525.0
2017-10-03 10:40:00,73.92,74.01,73.91,74.0,133421.0,56.9455,57.0148,56.9378,57.0071,133421.0
2017-10-03 10:45:00,74.0,74.03,73.98,73.99,136300.0,57.0071,57.0302,56.9917,56.9994,136300.0
2017-10-03 10:50:00,74.0,74.03,73.95,73.97,100910.0,57.0071,57.0302,56.9686,56.984,100910.0
2017-10-03 10:55:00,73.98,74.04,73.96,74.03,202442.0,56.9917,57.0379,56.9763,57.0302,202442.0
2017-10-03 11:00:00,74.02,74.1,74.0,74.06,269327.0,57.0225,57.0841,57.0071,57.0533,269327.0
2017-10-03 11:05:00,74.06,74.07,74.0,74.01,67333.0,57.0533,57.061,57.0071,57.0148,67333.0
2017-10-03 11:10:00,74.01,74.01,73.96,73.99,113976.0,57.0148,57.0148,56.9763,56.9994,113976.0
2017-10-03 11:15:00,73.99,74.01,73.97,73.98,53474.0,56.9994,57.0148,56.984,56.9917,53474.0
2017-10-03 11:20:00,73.98,73.98,73.92,73.94,97587.0,56.9917,56.9917,56.9455,56.9609,97587.0
2017-10-03 11:25:00,73.93,73.94,73.88,73.93,69715.0,56.9532,56.9609,56.9147,56.9532,69715.0
2017-10-03 11:30:00,73.93,74.0,73.9,73.98,71380.0,56.9532,57.0071,56.9301,56.9917,71380.0
2017-10-03 11:35:00,73.98,74.02,73.97,73.97,104221.0,56.9917,57.0225,56.984,56.984,104221.0
2017-10-03 11:40:00,73.97,73.99,73.91,73.91,53191.0,56.984,56.9994,56.9378,56.9378,53191.0
2017-10-03 11:45:00,73.91,73.94,73.85,73.89,105081.0,56.9378,56.9609,56.8915,56.9224,105081.0
2017-10-03 11:50:00,73.89,73.97,73.88,73.97,58191.0,56.9224,56.984,56.9147,56.984,58191.0
2017-10-03 11:55:00,73.97,74.0,73.96,74.0,73892.0,56.984,57.0071,56.9763,57.0071,73892.0
2017-10-03 12:00:00,74.0,74.0,73.96,73.96,128320.0,57.0071,57.0071,56.9763,56.9763,128320.0
2017-10-03 12:05:00,73.97,73.97,73.89,73.92,72156.0,56.984,56.984,56.9224,56.9455,72156.0
2017-10-03 12:10:00,73.92,73.92,73.85,73.88,87891.0,56.9455,56.9455,56.8915,56.9147,87891.0
2017-10-03 12:15:00,73.89,73.92,73.88,73.91,123180.0,56.9224,56.9455,56.9147,56.9378,123180.0
2017-10-03 12:20:00,73.91,73.93,73.88,73.88,149914.0,56.9378,56.9532,56.9147,56.9147,149914.0
2017-10-03 12:25:00,73.88,73.93,73.88,73.9,72181.0,56.9147,56.9532,56.9147,56.9301,72181.0
2017-10-03 12:30:00,73.9,73.95,73.87,73.95,86656.0,56.9301,56.9686,56.9069,56.9686,86656.0
2017-10-03 12:35:00,73.94,73.95,73.92,73.94,140479.0,56.9609,56.9686,56.9455,56.9609,140479.0
2017-10-03 12:40:00,73.94,74.02,73.93,74.0,106531.0,56.9609,57.0225,56.9532,57.0071,106531.0
2017-10-03 12:45:00,73.99,74.09,73.98,74.09,130163.0,56.9994,57.0764,56.9917,57.0764,130163.0
2017-10-03 12:50:00,74.08,74.13,74.07,74.11,71980.0,57.0687,57.1072,57.061,57.0918,71980.0
2017-10-03 12:55:00,74.11,74.22,74.11,74.21,141068.0,57.0918,57.1766,57.0918,57.1689,141068.0
2017-10-03 13:00:00,74.22,74.31,74.21,74.31,287496.0,57.1766,57.2459,57.1689,57.2459,287496.0
2017-10-03 13:05:00,74.31,74.37,74.3,74.34,146969.0,57.2459,57.2921,57.2382,57.269,146969.0
2017-10-03 13:10:00,74.34,74.37,74.3,74.35,96702.0,57.269,57.2921,57.2382,57.2767,96702.0
2017-10-03 13:15:00,74.35,74.38,74.35,74.37,69458.0,57.2767,57.2998,57.2767,57.2921,69458.0
2017-10-03 13:20:00,74.36,74.38,74.32,74.37,96763.0,57.2844,57.2998,57.2536,57.2921,96763.0
2017-10-03 13:25:00,74.36,74.37,74.32,74.32,63199.0,57.2844,57.2921,57.2536,57.2536,63199.0
2017-10-03 13:30:00,74.32,74.33,74.27,74.28,111037.0,57.2536,57.2613,57.2151,57.2228,111037.0
2017-10-03 13:35:00,74.28,74.29,74.19,74.21,72012.0,57.2228,57.2305,57.1535,57.1689,72012.0
2017-10-03 13:40:00,74.22,74.24,74.2,74.21,56837.0,57.1766,57.192,57.1612,57.1689,56837.0
2017-10-03 13:45:00,74.21,74.23,74.19,74.2,83682.0,57.1689,57.1843,57.1535,57.1612,83682.0
2017-10-03 13:50:00,74.2,74.2,74.06,74.12,189347.0,57.1612,57.1612,57.0533,57.0995,189347.0
2017-10-03 13:55:00,74.13,74.13,74.07,74.07,90123.0,57.1072,57.1072,57.061,57.061,90123.0
2017-10-03 14:00:00,74.08,74.08,74.02,74.05,154492.0,57.0687,57.0687,57.0225,57.0456,154492.0
2017-10-03 14:05:00,74.05,74.06,74.01,74.02,120823.0,57.0456,57.0533,57.0148,57.0225,120823.0
2017-10-03 14:10:00,74.02,74.04,73.99,74.04,152473.0,57.0225,57.0379,56.9994,57.0379,152473.0
2017-10-03 14:15:00,74.04,74.13,74.03,74.13,220787.0,57.0379,57.1072,57.0302,57.1072,220787.0
2017-10-03 14:20:00,74.13,74.18,74.12,74.15,131582.0,57.1072,57.1458,57.0995,57.1227,131582.0
2017-10-03 14:25:00,74.16,74.23,74.13,74.21,98120.0,57.1304,57.1843,57.1072,57.1689,98120.0
2017-10-03 14:30:00,74.21,74.21,74.16,74.2,58352.0,57.1689,57.1689,57.1304,57.1612,58352.0
2017-10-03 14:35:00,74.2,74.22,74.17,74.19,116298.0,57.1612,57.1766,57.1381,57.1535,116298.0
2017-10-03 14:40:00,74.19,74.21,74.18,74.19,59732.0,57.1535,57.1689,57.1458,57.1535,59732.0
2017-10-03 14:45:00,74.19,74.22,74.11,74.13,107871.0,57.1535,57.1766,57.0918,57.1072,107871.0
2017-10-03 14:50:00,74.13,74.19,74.12,74.16,79149.0,57.1072,57.1535,57.0995,57.1304,79149.0
2017-10-03 14:55:00,74.16,74.23,74.15,74.21,96867.0,57.1304,57.1843,57.1227,57.1689,96867.0
2017-10-03 15:00:00,74.2,74.26,74.18,74.23,131545.0,57.1612,57.2074,57.1458,57.1843,131545.0
2017-10-03 15:05:00,74.22,74.23,74.18,74.23,62399.0,57.1766,57.1843,57.1458,57.1843,62399.0
2017-10-03 15:10:00,74.22,74.24,74.18,74.23,100596.0,57.1766,57.192,57.1458,57.1843,100596.0
2017-10-03 15:15:00,74.24,74.25,74.19,74.2,149808.0,57.192,57.1997,57.1535,57.1612,149808.0
2017-10-03 15:20:00,74.2,74.21,74.14,74.16,75773.0,57.1612,57.1689,57.1149,57.1304,75773.0
2017-10-03 15:25:00,74.16,74.16,74.1,74.11,109028.0,57.1304,57.1304,57.0841,57.0918,109028.0
2017-10-03 15:30:00,74.11,74.16,74.11,74.14,84993.0,57.0918,57.1304,57.0918,57.1149,84993.0
2017-10-03 15:35:00,74.15,74.16,74.12,74.13,114474.0,57.1227,57.1304,57.0995,57.1072,114474.0
2017-10-03 15:40:00,74.14,74.15,74.09,74.13,123462.0,57.1149,57.1227,57.0764,57.1072,123462.0
2017-10-03 15:45:00,74.13,74.15,74.09,74.12,140299.0,57.1072,57.1227,57.0764,57.0995,140299.0
2017-10-03 15:50:00,74.12,74.23,74.11,74.17,195675.0,57.0995,57.1843,57.0918,57.1381,195675.0
2017-10-03 15:55:00,74.17,74.17,74.1,74.15,440258.0,57.1381,57.1381,57.0841,57.1227,440258.0
2017-10-04 09:30:00,74.18,74.23,74.03,74.21,321019.0,57.1458,57.1843,57.0302,57.1689,321019.0
2017-10-04 09:35:00,74.21,74.48,74.15,74.47,329482.0,57.1689,57.3769,57.1227,57.3692,329482.0
2017-10-04 09:40:00,74.47,74.48,74.09,74.09,253825.0,57.3692,57.3769,57.0764,57.0764,253825.0
2017-10-04 09:45:00,74.1,74.27,74.09,74.16,178030.0,57.0841,57.2151,57.0764,57.1304,178030.0
2017-10-04 09:50:00,74.16,74.23,74.11,74.21,160841.0,57.1304,57.1843,57.0918,57.1689,160841.0
2017-10-04 09:55:00,74.22,74.34,74.15,74.28,230738.0,57.1766,57.269,57.1227,57.2228,230738.0
2017-10-04 10:00:00,74.27,74.45,74.26,74.36,229524.0,57.2151,57.3538,57.2074,57.2844,229524.0
2017-10-04 10:05:00,74.35,74.36,74.23,74.23,123212.0,57.2767,57.2844,57.1843,57.1843,123212.0
2017-10-04 10:10:00,74.24,74.32,74.21,74.29,145427.0,57.192,57.2536,57.1689,57.2305,145427.0
2017-10-04 10:15:00,74.29,74.32,74.25,74.28,114436.0,57.2305,57.2536,57.1997,57.2228,114436.0
2017-10-04 10:20:00,74.28,74.37,74.28,74.34,115710.0,57.2228,57.2921,57.2228,57.269,115710.0
2017-10-04 10:25:00,74.34,74.44,74.33,74.44,119642.0,57.269,57.3461,57.2613,57.3461,119642.0
2017-10-04 10:30:00,74.44,74.45,74.37,74.37,140529.0,57.3461,57.3538,57.2921,57.2921,140529.0
2017-10-04 10:35:00,74.37,74.39,74.34,74.35,139509.0,57.2921,57.3075,57.269,57.2767,139509.0
2017-10-04 10:40:00,74.34,74.47,74.34,74.44,125116.0,57.269,57.3692,57.269,57.3461,125116.0
2017-10-04 10:45:00,74.44,74.63,74.37,74.6,215612.0,57.3461,57.4924,57.2921,57.4693,215612.0
2017-10-04 10:50:00,74.59,74.64,74.48,74.5,216597.0,57.4616,57.5001,57.3769,57.3923,216597.0
2017-10-04 10:55:00,74.51,74.63,74.48,74.63,149167.0,57.4,57.4924,57.3769,57.4924,149167.0
2017-10-04 11:00:00,74.63,74.66,74.5,74.54,103938.0,57.4924,57.5155,57.3923,57.4231,103938.0
2017-10-04 11:05:00,74.53,74.54,74.47,74.52,109806.0,57.4154,57.4231,57.3692,57.4077,109806.0
2017-10-04 11:10:00,74.52,74.54,74.5,74.5,95347.0,57.4077,57.4231,57.3923,57.3923,95347.0
2017-10-04 11:15:00,74.51,74.52,74.45,74.5,195688.0,57.4,57.4077,57.3538,57.3923,195688.0
2017-10-04 11:20:00,74.51,74.54,74.46,74.49,127498.0,57.4,57.4231,57.3615,57.3846,127498.0
2017-10-04 11:25:00,74.49,74.61,74.49,74.6,119614.0,57.3846,57.477,57.3846,57.4693,119614.0
2017-10-04 11:30:00,74.61,74.68,74.59,74.59,138039.0,57.477,57.5309,57.4616,57.4616,138039.0
2017-10-04 11:35:00,74.6,74.61,74.55,74.59,114651.0,57.4693,57.477,57.4308,57.4616,114651.0
2017-10-04 11:40:00,74.6,74.66,74.59,74.65,111424.0,57.4693,57.5155,57.4616,57.5078,111424.0
2017-10-04 11:45:00,74.65,74.7,74.63,74.67,92507.0,57.5078,57.5464,57.4924,57.5232,92507.0
2017-10-04 11:50:00,74.68,74.74,74.64,74.65,129203.0,57.5309,57.5772,57.5001,57.5078,129203.0
2017-10-04 11:55:00,74.64,74.69,74.64,74.68,89915.0,57.5001,57.5386,57.5001,57.5309,89915.0
2017-10-04 12:00:00,74.68,74.72,74.62,74.63,89261.0,57.5309,57.5618,57.4847,57.4924,89261.0
2017-10-04 12:05:00,74.64,74.69,74.63,74.64,134290.0,57.5001,57.5386,57.4924,57.5001,134290.0
2017-10-04 12:10:00,74.64,74.68,74.63,74.67,89126.0,57.5001,57.5309,57.4924,57.5232,89126.0
2017-10-04 12:15:00,74.68,74.68,74.58,74.64,118487.0,57.5309,57.5309,57.4539,57.5001,118487.0
2017-10-04 12:20:00,74.65,74.66,74.59,74.61,61738.0,57.5078,57.5155,57.4616,57.477,61738.0
2017-10-04 12:25:00,74.61,74.62,74.59,74.6,52438.0,57.477,57.4847,57.4616,57.4693,52438.0
2017-10-04 12:30:00,74.61,74.61,74.52,74.55,72222.0,57.477,57.477,57.4077,57.4308,72222.0
2017-10-04 12:35:00,74.54,74.58,74.51,74.56,89381.0,57.4231,57.4539,57.4,57.4385,89381.0
2017-10-04 12:40:00,74.57,74.57,74.51,74.51,146430.0,57.4462,57.4462,57.4,57.4,146430.0
2017-10-04 12:45:00,74.5,74.52,74.46,74.49,90733.0,57.3923,57.4077,57.3615,57.3846,90733.0
2017-10-04 12:50:00,74.5,74.58,74.49,74.57,99885.0,57.3923,57.4539,57.3846,57.4462,99885.0
2017-10-04 12:55:00,74.57,74.57,74.49,74.52,87678.0,57.4462,57.4462,57.3846,57.4077,87678.0
2017-10-04 13:00:00,74.52,74.64,74.51,74.63,200872.0,57.4077,57.5001,57.4,57.4924,200872.0
2017-10-04 13:05:00,74.63,74.66,74.62,74.63,85977.0,57.4924,57.5155,57.4847,57.4924,85977.0
2017-10-04 13:10:00,74.64,74.67,74.61,74.67,73903.0,57.5001,57.5232,57.477,57.5232,73903.0
2017-10-04 13:15:00,74.67,74.67,74.63,74.65,99232.0,57.5232,57.5232,57.4924,57.5078,99232.0
2017-10-04 13:20:00,74.65,74.68,74.64,74.66,49206.0,57.5078,57.5309,57.5001,57.5155,49206.0
2017-10-04 13:25:00,74.66,74.7,74.64,74.69,90059.0,57.5155,57.5464,57.5001,57.5386,90059.0
2017-10-04 13:30:00,74.69,74.69,74.65,74.66,101520.0,57.5386,57.5386,57.5078,57.5155,101520.0
2017-10-04 13:35:00,74.66,74.66,74.54,74.55,170085.0,57.5155,57.5155,57.4231,57.4308,170085.0
2017-10-04 13:40:00,74.55,74.56,74.45,74.5,125743.0,57.4308,57.4385,57.3538,57.3923,125743.0
2017-10-04 13:45:00,74.51,74.51,74.36,74.37,214561.0,57.4,57.4,57.2844,57.2921,214561.0
2017-10-04 13:50:00,74.38,74.38,74.27,74.37,171445.0,57.2998,57.2998,57.2151,57.2921,171445.0
2017-10-04 13:55:00,74.37,74.39,74.32,74.37,131914.0,57.2921,57.3075,57.2536,57.2921,131914.0
2017-10-04 14:00:00,74.37,74.4,74.33,74.36,96982.0,57.2921,57.3152,57.2613,57.2844,96982.0
2017-10-04 14:05:00,74.35,74.39,74.31,74.31,89599.0,57.2767,57.3075,57.2459,57.2459,89599.0
2017-10-04 14:10:00,74.31,74.35,74.29,74.33,116155.0,57.2459,57.2767,57.2305,57.2613,116155.0
2017-10-04 14:15:00,74.34,74.34,74.3,74.3,81546.0,57.269,57.269,57.2382,57.2382,81546.0
2017-10-04 14:20:00,74.3,74.32,74.29,74.29,96642.0,57.2382,57.2536,57.2305,57.2305,96642.0
2017-10-04 14:25:00,74.3,74.3,74.25,74.28,79913.0,57.2382,57.2382,57.1997,57.2228,79913.0
2017-10-04 14:30:00,74.28,74.32,74.27,74.31,81454.0,57.2228,57.2536,57.2151,57.2459,81454.0
2017-10-04 14:35:00,74.31,74.32,74.21,74.27,108325.0,57.2459,57.2536,57.1689,57.2151,108325.0
2017-10-04 14:40:00,74.27,74.3,74.25,74.27,97011.0,57.2151,57.2382,57.1997,57.2151,97011.0
2017-10-04 14:45:00,74.27,74.32,74.24,74.29,116981.0,57.2151,57.2536,57.192,57.2305,116981.0
2017-10-04 14:50:00,74.29,74.35,74.29,74.31,131070.0,57.2305,57.2767,57.2305,57.2459,131070.0
2017-10-04 14:55:00,74.31,74.36,74.31,74.34,99634.0,57.2459,57.2844,57.2459,57.269,99634.0
2017-10-04 15:00:00,74.34,74.37,74.32,74.33,107383.0,57.269,57.2921,57.2536,57.2613,107383.0
2017-10-04 15:05:00,74.32,74.33,74.29,74.31,74176.0,57.2536,57.2613,57.2305,57.2459,74176.0
2017-10-04 15:10:00,74.3,74.32,74.22,74.25,129917.0,57.2382,57.2536,57.1766,57.1997,129917.0
2017-10-04 15:15:00,74.24,74.29,74.22,74.28,130022.0,57.192,57.2305,57.1766,57.2228,130022.0
2017-10-04 15:20:00,74.27,74.27,74.18,74.25,214615.0,57.2151,57.2151,57.1458,57.1997,214615.0
2017-10-04 15:25:00,74.25,74.25,74.19,74.21,92182.0,57.1997,57.1997,57.1535,57.1689,92182.0
2017-10-04 15:30:00,74.2,74.21,74.17,74.17,172076.0,57.1612,57.1689,57.1381,57.1381,172076.0
2017-10-04 15:35:00,74.18,74.2,74.11,74.15,189142.0,57.1458,57.1612,57.0918,57.1227,189142.0
2017-10-04 15:40:00,74.15,74.15,74.07,74.1,220464.0,57.1227,57.1227,57.061,57.0841,220464.0
2017-10-04 15:45:00,74.1,74.1,74.05,74.07,269992.0,57.0841,57.0841,57.0456,57.061,269992.0
2017-10-04 15:50:00,74.08,74.09,73.93,73.97,473584.0,57.0687,57.0764,56.9532,56.984,473584.0
2017-10-04 15:55:00,73.97,74.06,73.96,74.05,631942.0,56.984,57.0533,56.9763,57.0456,631942.0
2017-10-05 09:30:00,74.07,74.2,73.85,74.11,384017.0,57.061,57.1612,56.8915,57.0918,384017.0
2017-10-05 09:35:00,74.13,74.2,74.09,74.12,255952.0,57.1072,57.1612,57.0764,57.0995,255952.0
2017-10-05 09:40:00,74.12,74.29,74.05,74.28,202459.0,57.0995,57.2305,57.0456,57.2228,202459.0
2017-10-05 09:45:00,74.28,74.42,74.27,74.32,193190.0,57.2228,57.3307,57.2151,57.2536,193190.0
2017-10-05 09:50:00,74.31,74.38,74.26,74.35,170434.0,57.2459,57.2998,57.2074,57.2767,170434.0
2017-10-05 09:55:00,74.34,74.36,74.24,74.32,97164.0,57.269,57.2844,57.192,57.2536,97164.0
2017-10-05 10:00:00,74.32,74.42,74.27,74.35,135930.0,57.2536,57.3307,57.2151,57.2767,135930.0
2017-10-05 10:05:00,74.36,74.41,74.33,74.39,100874.0,57.2844,57.3229,57.2613,57.3075,100874.0
2017-10-05 10:10:00,74.39,74.5,74.39,74.45,118327.0,57.3075,57.3923,57.3075,57.3538,118327.0
2017-10-05 10:15:00,74.46,74.57,74.45,74.54,103249.0,57.3615,57.4462,57.3538,57.4231,103249.0
2017-10-05 10:20:00,74.55,74.57,74.46,74.53,140051.0,57.4308,57.4462,57.3615,57.4154,140051.0
2017-10-05 10:25:00,74.54,74.57,74.42,74.45,114778.0,57.4231,57.4462,57.3307,57.3538,114778.0
2017-10-05 10:30:00,74.44,74.58,74.44,74.51,138706.0,57.3461,57.4539,57.3461,57.4,138706.0
2017-10-05 10:35:00,74.51,74.6,74.48,74.56,169136.0,57.4,57.4693,57.3769,57.4385,169136.0
2017-10-05 10:40:00,74.56,74.61,74.44,74.45,139568.0,57.4385,57.477,57.3461,57.3538,139568.0
2017-10-05 10:45:00,74.45,74.6,74.45,74.6,82060.0,57.3538,57.4693,57.3538,57.4693,82060.0
2017-10-05 10:50:00,74.59,74.64,74.57,74.6,114138.0,57.4616,57.5001,57.4462,57.4693,114138.0
2017-10-05 10:55:00,74.61,74.65,74.58,74.64,298597.0,57.477,57.5078,57.4539,57.5001,298597.0
2017-10-05 11:00:00,74.65,74.7,74.6,74.69,129871.0,57.5078,57.5464,57.4693,57.5386,129871.0
2017-10-05 11:05:00,74.7,74.7,74.66,74.67,161267.0,57.5464,57.5464,57.5155,57.5232,161267.0
2017-10-05 11:10:00,74.67,74.71,74.66,74.68,107028.0,57.5232,57.5541,57.5155,57.5309,107028.0
2017-10-05 11:15:00,74.68,74.71,74.66,74.68,115143.0,57.5309,57.5541,57.5155,57.5309,115143.0
2017-10-05 11:20:00,74.68,74.71,74.66,74.69,109910.0,57.5309,57.5541,57.5155,57.5386,109910.0
2017-10-05 11:25:00,74.69,74.8,74.67,74.77,197232.0,57.5386,57.6234,57.5232,57.6003,197232.0
2017-10-05 11:30:00,74.76,74.98,74.74,74.98,363712.0,57.5926,57.7621,57.5772,57.7621,363712.0
2017-10-05 11:35:00,74.97,75.0,74.97,74.99,251916.0,57.7544,57.7775,57.7544,57.7698,251916.0
2017-10-05 11:40:00,74.99,75.1,74.98,75.1,366320.0,57.7698,57.8545,57.7621,57.8545,366320.0
2017-10-05 11:45:00,75.1,75.16,75.07,75.13,187503.0,57.8545,57.9007,57.8314,57.8776,187503.0
2017-10-05 11:50:00,75.14,75.23,75.1,75.16,369750.0,57.8853,57.9546,57.8545,57.9007,369750.0
2017-10-05 11:55:00,75.16,75.16,75.06,75.07,234665.0,57.9007,57.9007,57.8237,57.8314,234665.0
2017-10-05 12:00:00,75.07,75.16,75.05,75.15,138610.0,57.8314,57.9007,57.816,57.893,138610.0
2017-10-05 12:05:00,75.14,75.26,75.14,75.26,111972.0,57.8853,57.9778,57.8853,57.9778,111972.0
2017-10-05 12:10:00,75.25,75.25,75.18,75.2,132492.0,57.9701,57.9701,57.9161,57.9315,132492.0
2017-10-05 12:15:00,75.21,75.48,75.17,75.46,376287.0,57.9392,58.1472,57.9084,58.1318,376287.0
2017-10-05 12:20:00,75.47,75.59,75.4,75.57,481931.0,58.1395,58.232,58.0856,58.2166,481931.0
2017-10-05 12:25:00,75.56,75.63,75.52,75.53,330892.0,58.2089,58.2628,58.1781,58.1858,330892.0
2017-10-05 12:30:00,75.53,75.53,75.41,75.45,214437.0,58.1858,58.1858,58.0933,58.1241,214437.0
2017-10-05 12:35:00,75.46,75.46,75.38,75.41,172331.0,58.1318,58.1318,58.0702,58.0933,172331.0
2017-10-05 12:40:00,75.41,75.42,75.31,75.35,206596.0,58.0933,58.101,58.0163,58.0471,206596.0
2017-10-05 12:45:00,75.35,75.51,75.34,75.51,170372.0,58.0471,58.1703,58.0394,58.1703,170372.0
2017-10-05 12:50:00,75.51,75.57,75.5,75.54,142730.0,58.1703,58.2166,58.1626,58.1935,142730.0
2017-10-05 12:55:00,75.54,75.69,75.48,75.68,427251.0,58.1935,58.309,58.1472,58.3013,427251.0
2017-10-05 13:00:00,75.69,75.82,75.64,75.81,480265.0,58.309,58.4092,58.2705,58.4015,480265.0
2017-10-05 13:05:00,75.81,75.93,75.8,75.86,383417.0,58.4015,58.4939,58.3938,58.44,383417.0
2017-10-05 13:10:00,75.86,75.9,75.8,75.9,261439.0,58.44,58.4708,58.3938,58.4708,261439.0
2017-10-05 13:15:00,75.9,75.9,75.81,75.84,259674.0,58.4708,58.4708,58.4015,58.4246,259674.0
2017-10-05 13:20:00,75.84,75.87,75.82,75.84,270861.0,58.4246,58.4477,58.4092,58.4246,270861.0
2017-10-05 13:25:00,75.84,75.86,75.77,75.78,268491.0,58.4246,58.44,58.3706,58.3783,268491.0
2017-10-05 13:30:00,75.78,75.82,75.76,75.78,179818.0,58.3783,58.4092,58.3629,58.3783,179818.0
2017-10-05 13:35:00,75.78,75.8,75.72,75.77,222889.0,58.3783,58.3938,58.3321,58.3706,222889.0
2017-10-05 13:40:00,75.76,75.81,75.68,75.71,181318.0,58.3629,58.4015,58.3013,58.3244,181318.0
2017-10-05 13:45:00,75.71,75.75,75.68,75.69,120109.0,58.3244,58.3552,58.3013,58.309,120109.0
2017-10-05 13:50:00,75.69,75.71,75.62,75.64,163859.0,58.309,58.3244,58.2551,58.2705,163859.0
2017-10-05 13:55:00,75.65,75.65,75.56,75.58,208719.0,58.2782,58.2782,58.2089,58.2243,208719.0
2017-10-05 14:00:00,75.57,75.62,75.53,75.59,217090.0,58.2166,58.2551,58.1858,58.232,217090.0
2017-10-05 14:05:00,75.6,75.61,75.55,75.55,144704.0,58.2397,58.2474,58.2012,58.2012,144704.0
2017-10-05 14:10:00,75.56,75.6,75.55,75.56,123178.0,58.2089,58.2397,58.2012,58.2089,123178.0
2017-10-05 14:15:00,75.57,75.59,75.54,75.56,122853.0,58.2166,58.232,58.1935,58.2089,122853.0
2017-10-05 14:20:00,75.56,75.63,75.54,75.61,246578.0,58.2089,58.2628,58.1935,58.2474,246578.0
2017-10-05 14:25:00,75.62,75.71,75.61,75.65,157355.0,58.2551,58.3244,58.2474,58.2782,157355.0
2017-10-05 14:30:00,75.65,75.65,75.59,75.6,178009.0,58.2782,58.2782,58.232,58.2397,178009.0
2017-10-05 14:35:00,75.59,75.61,75.56,75.61,138887.0,58.232,58.2474,58.2089,58.2474,138887.0
2017-10-05 14:40:00,75.61,75.62,75.58,75.6,259203.0,58.2474,58.2551,58.2243,58.2397,259203.0
2017-10-05 14:45:00,75.6,75.65,75.56,75.65,121973.0,58.2397,58.2782,58.2089,58.2782,121973.0
2017-10-05 14:50:00,75.65,75.65,75.55,75.56,159347.0,58.2782,58.2782,58.2012,58.2089,159347.0
2017-10-05 14:55:00,75.55,75.61,75.53,75.6,159510.0,58.2012,58.2474,58.1858,58.2397,159510.0
2017-10-05 15:00:00,75.6,75.61,75.55,75.6,232704.0,58.2397,58.2474,58.2012,58.2397,232704.0
2017-10-05 15:05:00,75.6,75.63,75.55,75.62,168180.0,58.2397,58.2628,58.2012,58.2551,168180.0
2017-10-05 15:10:00,75.62,75.65,75.6,75.62,198605.0,58.2551,58.2782,58.2397,58.2551,198605.0
2017-10-05 15:15:00,75.62,75.68,75.61,75.64,179261.0,58.2551,58.3013,58.2474,58.2705,179261.0
2017-10-05 15:20:00,75.63,75.64,75.57,75.61,202092.0,58.2628,58.2705,58.2166,58.2474,202092.0
2017-10-05 15:25:00,75.61,75.65,75.59,75.61,163384.0,58.2474,58.2782,58.232,58.2474,163384.0
2017-10-05 15:30:00,75.62,75.64,75.6,75.61,253998.0,58.2551,58.2705,58.2397,58.2474,253998.0
2017-10-05 15:35:00,75.6,75.62,75.58,75.61,262908.0,58.2397,58.2551,58.2243,58.2474,262908.0
2017-10-05 15:40:00,75.61,75.64,75.6,75.64,267660.0,58.2474,58.2705,58.2397,58.2705,267660.0
2017-10-05 15:45:00,75.64,75.65,75.6,75.63,335802.0,58.2705,58.2782,58.2397,58.2628,335802.0
2017-10-05 15:50:00,75.63,75.64,75.61,75.62,396897.0,58.2628,58.2705,58.2474,58.2551,396897.0
2017-10-05 15:55:00,75.63,75.72,75.61,75.71,935474.0,58.2628,58.3321,58.2474,58.3244,935474.0
2017-10-06 09:30:00,76.0,76.02,75.57,75.7,840557.0,58.5478,58.5632,58.2166,58.3167,840557.0
2017-10-06 09:35:00,75.7,75.97,75.67,75.9,550076.0,58.3167,58.5247,58.2936,58.4708,550076.0
2017-10-06 09:40:00,75.9,75.91,75.62,75.72,623529.0,58.4708,58.4785,58.2551,58.3321,623529.0
2017-10-06 09:45:00,75.72,75.73,75.46,75.48,339625.0,58.3321,58.3398,58.1318,58.1472,339625.0
2017-10-06 09:50:00,75.48,75.7,75.47,75.61,460191.0,58.1472,58.3167,58.1395,58.2474,460191.0
2017-10-06 09:55:00,75.61,75.69,75.57,75.59,222774.0,58.2474,58.309,58.2166,58.232,222774.0
2017-10-06 10:00:00,75.6,75.71,75.58,75.69,221873.0,58.2397,58.3244,58.2243,58.309,221873.0
2017-10-06 10:05:00,75.69,75.72,75.63,75.69,211149.0,58.309,58.3321,58.2628,58.309,211149.0
2017-10-06 10:10:00,75.69,75.71,75.62,75.66,192073.0,58.309,58.3244,58.2551,58.2859,192073.0
2017-10-06 10:15:00,75.66,75.69,75.5,75.5,236723.0,58.2859,58.309,58.1626,58.1626,236723.0
2017-10-06 10:20:00,75.5,75.58,75.45,75.5,305710.0,58.1626,58.2243,58.1241,58.1626,305710.0
2017-10-06 10:25:00,75.5,75.54,75.41,75.45,313179.0,58.1626,58.1935,58.0933,58.1241,313179.0
2017-10-06 10:30:00,75.45,75.47,75.3,75.31,329736.0,58.1241,58.1395,58.0086,58.0163,329736.0
2017-10-06 10:35:00,75.31,75.37,75.23,75.37,324743.0,58.0163,58.0625,57.9546,58.0625,324743.0
2017-10-06 10:40:00,75.37,75.42,75.31,75.39,195420.0,58.0625,58.101,58.0163,58.0779,195420.0
2017-10-06 10:45:00,75.39,75.41,75.3,75.31,144060.0,58.0779,58.0933,58.0086,58.0163,144060.0
2017-10-06 10:50:00,75.31,75.34,75.29,75.31,130011.0,58.0163,58.0394,58.0009,58.0163,130011.0
2017-10-06 10:55:00,75.31,75.32,75.21,75.22,269156.0,58.0163,58.024,57.9392,57.9469,269156.0
2017-10-06 11:00:00,75.22,75.29,75.16,75.26,156895.0,57.9469,58.0009,57.9007,57.9778,156895.0
2017-10-06 11:05:00,75.27,75.28,75.19,75.23,131806.0,57.9855,57.9932,57.9238,57.9546,131806.0
2017-10-06 11:10:00,75.22,75.37,75.22,75.36,149763.0,57.9469,58.0625,57.9469,58.0548,149763.0
2017-10-06 11:15:00,75.37,75.45,75.34,75.42,180605.0,58.0625,58.1241,58.0394,58.101,180605.0
2017-10-06 11:20:00,75.41,75.45,75.38,75.44,121475.0,58.0933,58.1241,58.0702,58.1164,121475.0
2017-10-06 11:25:00,75.44,75.47,75.39,75.45,190483.0,58.1164,58.1395,58.0779,58.1241,190483.0
2017-10-06 11:30:00,75.45,75.46,75.35,75.46,175794.0,58.1241,58.1318,58.0471,58.1318,175794.0
2017-10-06 11:35:00,75.45,75.5,75.39,75.41,205738.0,58.1241,58.1626,58.0779,58.0933,205738.0
2017-10-06 11:40:00,75.41,75.41,75.2,75.26,242481.0,58.0933,58.0933,57.9315,57.9778,242481.0
2017-10-06 11:45:00,75.27,75.34,75.24,75.24,124707.0,57.9855,58.0394,57.9624,57.9624,124707.0
2017-10-06 11:50:00,75.25,75.29,75.2,75.25,128279.0,57.9701,58.0009,57.9315,57.9701,128279.0
2017-10-06 11:55:00,75.26,75.29,75.18,75.18,106140.0,57.9778,58.0009,57.9161,57.9161,106140.0
2017-10-06 12:00:00,75.19,75.2,75.11,75.11,220326.0,57.9238,57.9315,57.8622,57.8622,220326.0
2017-10-06 12:05:00,75.11,75.2,75.1,75.16,138622.0,57.8622,57.9315,57.8545,57.9007,138622.0
2017-10-06 12:10:00,75.16,75.24,75.13,75.21,133039.0,57.9007,57.9624,57.8776,57.9392,133039.0
2017-10-06 12:15:00,75.21,75.27,75.2,75.27,101274.0,57.9392,57.9855,57.9315,57.9855,101274.0
2017-10-06 12:20:00,75.28,75.28,75.18,75.18,103252.0,57.9932,57.9932,57.9161,57.9161,103252.0
2017-10-06 12:25:00,75.19,75.25,75.19,75.22,76592.0,57.9238,57.9701,57.9238,57.9469,76592.0
2017-10-06 12:30:00,75.22,75.39,75.21,75.35,155913.0,57.9469,58.0779,57.9392,58.0471,155913.0
2017-10-06 12:35:00,75.34,75.39,75.33,75.36,129141.0,58.0394,58.0779,58.0317,58.0548,129141.0
2017-10-06 12:40:00,75.36,75.38,75.33,75.34,121078.0,58.0548,58.0702,58.0317,58.0394,121078.0
2017-10-06 12:45:00,75.34,75.4,75.32,75.32,113135.0,58.0394,58.0856,58.024,58.024,113135.0
2017-10-06 12:50:00,75.33,75.34,75.31,75.32,62667.0,58.0317,58.0394,58.0163,58.024,62667.0
2017-10-06 12:55:00,75.33,75.37,75.29,75.31,82635.0,58.0317,58.0625,58.0009,58.0163,82635.0
2017-10-06 13:00:00,75.31,75.36,75.26,75.27,97137.0,58.0163,58.0548,57.9778,57.9855,97137.0
2017-10-06 13:05:00,75.26,75.36,75.26,75.34,75303.0,57.9778,58.0548,57.9778,58.0394,75303.0
2017-10-06 13:10:00,75.34,75.38,75.32,75.38,130890.0,58.0394,58.0702,58.024,58.0702,130890.0
2017-10-06 13:15:00,75.38,75.4,75.33,75.39,131471.0,58.0702,58.0856,58.0317,58.0779,131471.0
2017-10-06 13:20:00,75.4,75.43,75.37,75.38,83404.0,58.0856,58.1087,58.0625,58.0702,83404.0
2017-10-06 13:25:00,75.38,75.45,75.38,75.39,109889.0,58.0702,58.1241,58.0702,58.0779,109889.0
2017-10-06 13:30:00,75.38,75.39,75.34,75.34,58101.0,58.0702,58.0779,58.0394,58.0394,58101.0
2017-10-06 13:35:00,75.34,75.35,75.32,75.33,59720.0,58.0394,58.0471,58.024,58.0317,59720.0
2017-10-06 13:40:00,75.32,75.42,75.32,75.41,81143.0,58.024,58.101,58.024,58.0933,81143.0
2017-10-06 13:45:00,75.41,75.44,75.38,75.42,80299.0,58.0933,58.1164,58.0702,58.101,80299.0
2017-10-06 13:50:00,75.41,75.45,75.39,75.4,66581.0,58.0933,58.1241,58.0779,58.0856,66581.0
2017-10-06 13:55:00,75.4,75.45,75.4,75.45,65657.0,58.0856,58.1241,58.0856,58.1241,65657.0
2017-10-06 14:00:00,75.43,75.48,75.39,75.46,144688.0,58.1087,58.1472,58.0779,58.1318,144688.0
2017-10-06 14:05:00,75.46,75.52,75.45,75.49,107285.0,58.1318,58.1781,58.1241,58.1549,107285.0
2017-10-06 14:10:00,75.49,75.57,75.47,75.57,92096.0,58.1549,58.2166,58.1395,58.2166,92096.0
2017-10-06 14:15:00,75.57,75.63,75.54,75.62,115256.0,58.2166,58.2628,58.1935,58.2551,115256.0
2017-10-06 14:20:00,75.63,75.63,75.55,75.58,97748.0,58.2628,58.2628,58.2012,58.2243,97748.0
2017-10-06 14:25:00,75.58,75.63,75.58,75.6,84090.0,58.2243,58.2628,58.2243,58.2397,84090.0
2017-10-06 14:30:00,75.61,75.62,75.57,75.59,82479.0,58.2474,58.2551,58.2166,58.232,82479.0
2017-10-06 14:35:00,75.59,75.7,75.59,75.7,205615.0,58.232,58.3167,58.232,58.3167,205615.0
2017-10-06 14:40:00,75.69,75.75,75.66,75.71,189768.0,58.309,58.3552,58.2859,58.3244,189768.0
2017-10-06 14:45:00,75.7,75.79,75.69,75.76,162610.0,58.3167,58.3861,58.309,58.3629,162610.0
2017-10-06 14:50:00,75.77,75.84,75.74,75.83,266420.0,58.3706,58.4246,58.3475,58.4169,266420.0
2017-10-06 14:55:00,75.83,75.85,75.78,75.82,137838.0,58.4169,58.4323,58.3783,58.4092,137838.0
2017-10-06 15:00:00,75.82,75.83,75.72,75.73,108004.0,58.4092,58.4169,58.3321,58.3398,108004.0
2017-10-06 15:05:00,75.73,75.75,75.68,75.75,105684.0,58.3398,58.3552,58.3013,58.3552,105684.0
2017-10-06 15:10:00,75.74,75.79,75.73,75.78,153628.0,58.3475,58.3861,58.3398,58.3783,153628.0
2017-10-06 15:15:00,75.78,75.78,75.74,75.75,88331.0,58.3783,58.3783,58.3475,58.3552,88331.0
2017-10-06 15:20:00,75.76,75.78,75.69,75.69,119416.0,58.3629,58.3783,58.309,58.309,119416.0
2017-10-06 15:25:00,75.7,75.72,75.65,75.65,153472.0,58.3167,58.3321,58.2782,58.2782,153472.0
2017-10-06 15:30:00,75.66,75.68,75.61,75.62,133418.0,58.2859,58.3013,58.2474,58.2551,133418.0
2017-10-06 15:35:00,75.63,75.64,75.58,75.59,157777.0,58.2628,58.2705,58.2243,58.232,157777.0
2017-10-06 15:40:00,75.6,75.62,75.58,75.59,175663.0,58.2397,58.2551,58.2243,58.232,175663.0
2017-10-06 15:45:00,75.59,75.66,75.58,75.6,164792.0,58.232,58.2859,58.2243,58.2397,164792.0
2017-10-06 15:50:00,75.6,75.61,75.46,75.46,267119.0,58.2397,58.2474,58.1318,58.1318,267119.0
2017-10-06 15:55:00,75.47,75.64,75.46,75.63,452254.0,58.1395,58.2705,58.1318,58.2628,452254.0
2017-10-09 09:30:00,75.83,75.86,75.7,75.83,404585.0,58.4169,58.44,58.3167,58.4169,404585.0
2017-10-09 09:35:00,75.83,75.87,75.77,75.85,184804.0,58.4169,58.4477,58.3706,58.4323,184804.0
2017-10-09 09:40:00,75.86,75.88,75.72,75.76,245851.0,58.44,58.4554,58.3321,58.3629,245851.0
2017-10-09 09:45:00,75.76,75.77,75.57,75.63,244932.0,58.3629,58.3706,58.2166,58.2628,244932.0
2017-10-09 09:50:00,75.62,75.65,75.5,75.51,160632.0,58.2551,58.2782,58.1626,58.1703,160632.0
2017-10-09 09:55:00,75.51,75.58,75.4,75.57,232273.0,58.1703,58.2243,58.0856,58.2166,232273.0
2017-10-09 10:00:00,75.56,75.66,75.56,75.62,181469.0,58.2089,58.2859,58.2089,58.2551,181469.0
2017-10-09 10:05:00,75.62,75.64,75.5,75.5,241231.0,58.2551,58.2705,58.1626,58.1626,241231.0
2017-10-09 10:10:00,75.51,75.51,75.37,75.48,320280.0,58.1703,58.1703,58.0625,58.1472,320280.0
2017-10-09 10:15:00,75.48,75.51,75.45,75.45,127232.0,58.1472,58.1703,58.1241,58.1241,127232.0
2017-10-09 10:20:00,75.46,75.57,75.41,75.48,211970.0,58.1318,58.2166,58.0933,58.1472,211970.0
2017-10-09 10:25:00,75.48,75.5,75.45,75.48,188240.0,58.1472,58.1626,58.1241,58.1472,188240.0
2017-10-09 10:30:00,75.49,75.55,75.46,75.46,144157.0,58.1549,58.2012,58.1318,58.1318,144157.0
2017-10-09 10:35:00,75.46,75.51,75.46,75.47,116647.0,58.1318,58.1703,58.1318,58.1395,116647.0
2017-10-09 10:40:00,75.47,75.47,75.27,75.3,307952.0,58.1395,58.1395,57.9855,58.0086,307952.0
2017-10-09 10:45:00,75.3,75.35,75.23,75.34,184751.0,58.0086,58.0471,57.9546,58.0394,184751.0
2017-10-09 10:50:00,75.34,75.46,75.32,75.42,204724.0,58.0394,58.1318,58.024,58.101,204724.0
2017-10-09 10:55:00,75.42,75.48,75.42,75.47,81404.0,58.101,58.1472,58.101,58.1395,81404.0
2017-10-09 11:00:00,75.46,75.52,75.46,75.51,65798.0,58.1318,58.1781,58.1318,58.1703,65798.0
2017-10-09 11:05:00,75.5,75.52,75.44,75.45,53081.0,58.1626,58.1781,58.1164,58.1241,53081.0
2017-10-09 11:10:00,75.45,75.46,75.38,75.39,135138.0,58.1241,58.1318,58.0702,58.0779,135138.0
2017-10-09 11:15:00,75.38,75.39,75.32,75.34,98426.0,58.0702,58.0779,58.024,58.0394,98426.0
2017-10-09 11:20:00,75.35,75.4,75.31,75.4,183881.0,58.0471,58.0856,58.0163,58.0856,183881.0
2017-10-09 11:25:00,75.4,75.4,75.34,75.34,51048.0,58.0856,58.0856,58.0394,58.0394,51048.0
2017-10-09 11:30:00,75.35,75.37,75.28,75.29,76956.0,58.0471,58.0625,57.9932,58.0009,76956.0
2017-10-09 11:35:00,75.29,75.33,75.24,75.24,62991.0,58.0009,58.0317,57.9624,57.9624,62991.0
2017-10-09 11:40:00,75.25,75.29,75.24,75.26,105895.0,57.9701,58.0009,57.9624,57.9778,105895.0
2017-10-09 11:45:00,75.27,75.28,75.25,75.27,71610.0,57.9855,57.9932,57.9701,57.9855,71610.0
2017-10-09 11:50:00,75.27,75.29,75.22,75.22,101569.0,57.9855,58.0009,57.9469,57.9469,101569.0
2017-10-09 11:55:00,75.23,75.23,75.16,75.17,89854.0,57.9546,57.9546,57.9007,57.9084,89854.0
2017-10-09 12:00:00,75.17,75.25,75.17,75.23,103609.0,57.9084,57.9701,57.9084,57.9546,103609.0
2017-10-09 12:05:00,75.23,75.25,75.2,75.22,84036.0,57.9546,57.9701,57.9315,57.9469,84036.0
2017-10-09 12:10:00,75.22,75.23,75.14,75.17,107856.0,57.9469,57.9546,57.8853,57.9084,107856.0
2017-10-09 12:15:00,75.16,75.17,75.09,75.09,81092.0,57.9007,57.9084,57.8468,57.8468,81092.0
2017-10-09 12:20:00,75.09,75.17,75.09,75.16,86086.0,57.8468,57.9084,57.8468,57.9007,86086.0
2017-10-09 12:25:00,75.16,75.18,75.14,75.16,55356.0,57.9007,57.9161,57.8853,57.9007,55356.0
2017-10-09 12:30:00,75.17,75.18,75.15,75.17,54489.0,57.9084,57.9161,57.893,57.9084,54489.0
2017-10-09 12:35:00,75.17,75.22,75.13,75.15,99907.0,57.9084,57.9469,57.8776,57.893,99907.0
2017-10-09 12:40:00,75.15,75.16,75.13,75.16,51221.0,57.893,57.9007,57.8776,57.9007,51221.0
2017-10-09 12:45:00,75.16,75.2,75.16,75.19,62124.0,57.9007,57.9315,57.9007,57.9238,62124.0
2017-10-09 12:50:00,75.2,75.22,75.18,75.2,73853.0,57.9315,57.9469,57.9161,57.9315,73853.0
2017-10-09 12:55:00,75.2,75.31,75.2,75.26,138407.0,57.9315,58.0163,57.9315,57.9778,138407.0
2017-10-09 13:00:00,75.26,75.33,75.26,75.31,96830.0,57.9778,58.0317,57.9778,58.0163,96830.0
2017-10-09 13:05:00,75.31,75.33,75.28,75.3,57311.0,58.0163,58.0317,57.9932,58.0086,57311.0
2017-10-09 13:10:00,75.3,75.36,75.26,75.36,124280.0,58.0086,58.0548,57.9778,58.0548,124280.0
2017-10-09 13:15:00,75.36,75.44,75.35,75.43,90881.0,58.0548,58.1164,58.0471,58.1087,90881.0
2017-10-09 13:20:00,75.42,75.42,75.35,75.35,54451.0,58.101,58.101,58.0471,58.0471,54451.0
2017-10-09 13:25:00,75.36,75.37,75.33,75.37,59253.0,58.0548,58.0625,58.0317,58.0625,59253.0
2017-10-09 13:30:00,75.38,75.38,75.31,75.32,42694.0,58.0702,58.0702,58.0163,58.024,42694.0
2017-10-09 13:35:00,75.32,75.34,75.29,75.32,61787.0,58.024,58.0394,58.0009,58.024,61787.0
2017-10-09 13:40:00,75.32,75.36,75.32,75.35,41002.0,58.024,58.0548,58.024,58.0471,41002.0
2017-10-09 13:45:00,75.35,75.37,75.34,75.36,59854.0,58.0471,58.0625,58.0394,58.0548,59854.0
2017-10-09 13:50:00,75.35,75.36,75.33,75.33,25850.0,58.0471,58.0548,58.0317,58.0317,25850.0
2017-10-09 13:55:00,75.33,75.4,75.33,75.37,77957.0,58.0317,58.0856,58.0317,58.0625,77957.0
2017-10-09 14:00:00,75.37,75.39,75.33,75.34,44394.0,58.0625,58.0779,58.0317,58.0394,44394.0
2017-10-09 14:05:00,75.35,75.35,75.32,75.34,50427.0,58.0471,58.0471,58.024,58.0394,50427.0
2017-10-09 14:10:00,75.33,75.39,75.33,75.38,57501.0,58.0317,58.0779,58.0317,58.0702,57501.0
2017-10-09 14:15:00,75.38,75.39,75.35,75.36,101497.0,58.0702,58.0779,58.0471,58.0548,101497.0
2017-10-09 14:20:00,75.36,75.37,75.33,75.34,40469.0,58.0548,58.0625,58.0317,58.0394,40469.0
2017-10-09 14:25:00,75.34,75.35,75.31,75.32,58928.0,58.0394,58.0471,58.0163,58.024,58928.0
2017-10-09 14:30:00,75.32,75.32,75.25,75.25,89831.0,58.024,58.024,57.9701,57.9701,89831.0
2017-10-09 14:35:00,75.25,75.31,75.24,75.29,61060.0,57.9701,58.0163,57.9624,58.0009,61060.0
2017-10-09 14:40:00,75.28,75.35,75.27,75.33,64036.0,57.9932,58.0471,57.9855,58.0317,64036.0
2017-10-09 14:45:00,75.33,75.34,75.3,75.31,39789.0,58.0317,58.0394,58.0086,58.0163,39789.0
2017-10-09 14:50:00,75.31,75.32,75.28,75.3,66019.0,58.0163,58.024,57.9932,58.0086,66019.0
2017-10-09 14:55:00,75.3,75.3,75.27,75.27,67574.0,58.0086,58.0086,57.9855,57.9855,67574.0
2017-10-09 15:00:00,75.26,75.29,75.25,75.26,64940.0,57.9778,58.0009,57.9701,57.9778,64940.0
2017-10-09 15:05:00,75.26,75.27,75.18,75.18,167745.0,57.9778,57.9855,57.9161,57.9161,167745.0
2017-10-09 15:10:00,75.18,75.19,75.09,75.11,286780.0,57.9161,57.9238,57.8468,57.8622,286780.0
2017-10-09 15:15:00,75.12,75.18,75.1,75.16,123394.0,57.8699,57.9161,57.8545,57.9007,123394.0
2017-10-09 15:20:00,75.16,75.25,75.13,75.25,237588.0,57.9007,57.9701,57.8776,57.9701,237588.0
2017-10-09 15:25:00,75.25,75.35,75.22,75.33,240392.0,57.9701,58.0471,57.9469,58.0317,240392.0
2017-10-09 15:30:00,75.32,75.37,75.26,75.29,234230.0,58.024,58.0625,57.9778,58.0009,234230.0
2017-10-09 15:35:00,75.28,75.29,75.23,75.26,96494.0,57.9932,58.0009,57.9546,57.9778,96494.0
2017-10-09 15:40:00,75.26,75.34,75.23,75.31,155593.0,57.9778,58.0394,57.9546,58.0163,155593.0
2017-10-09 15:45:00,75.31,75.35,75.21,75.22,150547.0,58.0163,58.0471,57.9392,57.9469,150547.0
2017-10-09 15:50:00,75.23,75.29,75.22,75.28,201312.0,57.9546,58.0009,57.9469,57.9932,201312.0
2017-10-09 15:55:00,75.28,75.39,75.27,75.37,357872.0,57.9932,58.0779,57.9855,58.0625,357872.0
2017-10-10 09:30:00,75.4,75.4,75.23,75.35,340165.0,58.0856,58.0856,57.9546,58.0471,340165.0
2017-10-10 09:35:00,75.34,75.48,75.27,75.47,315414.0,58.0394,58.1472,57.9855,58.1395,315414.0
2017-10-10 09:40:00,75.48,75.54,75.42,75.47,464823.0,58.1472,58.1935,58.101,58.1395,464823.0
2017-10-10 09:45:00,75.46,75.46,75.33,75.34,147814.0,58.1318,58.1318,58.0317,58.0394,147814.0
2017-10-10 09:50:00,75.34,75.34,75.06,75.15,296615.0,58.0394,58.0394,57.8237,57.893,296615.0
2017-10-10 09:55:00,75.16,75.23,75.12,75.18,244660.0,57.9007,57.9546,57.8699,57.9161,244660.0
2017-10-10 10:00:00,75.18,75.27,75.12,75.15,265133.0,57.9161,57.9855,57.8699,57.893,265133.0
2017-10-10 10:05:00,75.14,75.17,75.07,75.07,183224.0,57.8853,57.9084,57.8314,57.8314,183224.0
2017-10-10 10:10:00,75.07,75.14,75.03,75.13,148640.0,57.8314,57.8853,57.8006,57.8776,148640.0
2017-10-10 10:15:00,75.13,75.19,75.07,75.08,151668.0,57.8776,57.9238,57.8314,57.8391,151668.0
2017-10-10 10:20:00,75.09,75.09,75.01,75.03,154202.0,57.8468,57.8468,57.7852,57.8006,154202.0
2017-10-10 10:25:00,75.03,75.04,74.96,75.0,300101.0,57.8006,57.8083,57.7466,57.7775,300101.0
2017-10-10 10:30:00,75.0,75.01,74.94,74.97,184701.0,57.7775,57.7852,57.7312,57.7544,184701.0
2017-10-10 10:35:00,74.97,74.97,74.84,74.86,183603.0,57.7544,57.7544,57.6542,57.6696,183603.0
2017-10-10 10:40:00,74.86,75.01,74.85,74.95,254915.0,57.6696,57.7852,57.6619,57.7389,254915.0
2017-10-10 10:45:00,74.96,74.97,74.87,74.94,114151.0,57.7466,57.7544,57.6773,57.7312,114151.0
2017-10-10 10:50:00,74.94,74.94,74.84,74.85,118528.0,57.7312,57.7312,57.6542,57.6619,118528.0
2017-10-10 10:55:00,74.85,74.88,74.82,74.82,160693.0,57.6619,57.685,57.6388,57.6388,160693.0
2017-10-10 11:00:00,74.82,74.84,74.72,74.77,303266.0,57.6388,57.6542,57.5618,57.6003,303266.0
2017-10-10 11:05:00,74.78,74.78,74.68,74.69,353484.0,57.608,57.608,57.5309,57.5386,353484.0
2017-10-10 11:10:00,74.68,74.81,74.66,74.69,177950.0,57.5309,57.6311,57.5155,57.5386,177950.0
2017-10-10 11:15:00,74.7,74.81,74.69,74.8,205782.0,57.5464,57.6311,57.5386,57.6234,205782.0
2017-10-10 11:20:00,74.81,74.84,74.66,74.72,200365.0,57.6311,57.6542,57.5155,57.5618,200365.0
2017-10-10 11:25:00,74.72,74.8,74.63,74.69,166656.0,57.5618,57.6234,57.4924,57.5386,166656.0
2017-10-10 11:30:00,74.69,74.91,74.69,74.89,150981.0,57.5386,57.7081,57.5386,57.6927,150981.0
2017-10-10 11:35:00,74.88,74.88,74.8,74.85,181755.0,57.685,57.685,57.6234,57.6619,181755.0
2017-10-10 11:40:00,74.85,74.86,74.81,74.83,70270.0,57.6619,57.6696,57.6311,57.6465,70270.0
2017-10-10 11:45:00,74.83,74.9,74.83,74.89,103333.0,57.6465,57.7004,57.6465,57.6927,103333.0
2017-10-10 11:50:00,74.89,74.97,74.88,74.97,134687.0,57.6927,57.7544,57.685,57.7544,134687.0
2017-10-10 11:55:00,74.96,75.02,74.94,74.98,211990.0,57.7466,57.7929,57.7312,57.7621,211990.0
2017-10-10 12:00:00,74.98,74.99,74.9,74.91,89166.0,57.7621,57.7698,57.7004,57.7081,89166.0
2017-10-10 12:05:00,74.91,74.96,74.89,74.94,94366.0,57.7081,57.7466,57.6927,57.7312,94366.0
2017-10-10 12:10:00,74.94,74.98,74.9,74.97,124696.0,57.7312,57.7621,57.7004,57.7544,124696.0
2017-10-10 12:15:00,74.97,75.0,74.96,74.99,137034.0,57.7544,57.7775,57.7466,57.7698,137034.0
2017-10-10 12:20:00,74.98,75.02,74.95,74.96,109324.0,57.7621,57.7929,57.7389,57.7466,109324.0
2017-10-10 12:25:00,74.96,75.02,74.95,75.0,74362.0,57.7466,57.7929,57.7389,57.7775,74362.0
2017-10-10 12:30:00,75.0,75.01,74.96,74.98,75163.0,57.7775,57.7852,57.7466,57.7621,75163.0
2017-10-10 12:35:00,74.99,75.02,74.97,74.99,91764.0,57.7698,57.7929,57.7544,57.7698,91764.0
2017-10-10 12:40:00,74.99,75.05,74.97,75.03,114080.0,57.7698,57.816,57.7544,57.8006,114080.0
2017-10-10 12:45:00,75.03,75.03,74.84,74.84,162745.0,57.8006,57.8006,57.6542,57.6542,162745.0
2017-10-10 12:50:00,74.84,74.86,74.8,74.86,136068.0,57.6542,57.6696,57.6234,57.6696,136068.0
2017-10-10 12:55:00,74.86,74.94,74.86,74.92,119967.0,57.6696,57.7312,57.6696,57.7158,119967.0
2017-10-10 13:00:00,74.92,75.04,74.91,75.02,132808.0,57.7158,57.8083,57.7081,57.7929,132808.0
2017-10-10 13:05:00,75.02,75.03,74.97,75.03,65765.0,57.7929,57.8006,57.7544,57.8006,65765.0
2017-10-10 13:10:00,75.03,75.13,75.02,75.13,112543.0,57.8006,57.8776,57.7929,57.8776,112543.0
2017-10-10 13:15:00,75.13,75.16,75.1,75.14,95296.0,57.8776,57.9007,57.8545,57.8853,95296.0
2017-10-10 13:20:00,75.13,75.16,75.11,75.15,76148.0,57.8776,57.9007,57.8622,57.893,76148.0
2017-10-10 13:25:00,75.14,75.24,75.14,75.2,106858.0,57.8853,57.9624,57.8853,57.9315,106858.0
2017-10-10 13:30:00,75.19,75.21,75.18,75.19,60906.0,57.9238,57.9392,57.9161,57.9238,60906.0
2017-10-10 13:35:00,75.19,75.21,75.07,75.15,200533.0,57.9238,57.9392,57.8314,57.893,200533.0
2017-10-10 13:40:00,75.16,75.18,75.13,75.16,91578.0,57.9007,57.9161,57.8776,57.9007,91578.0
2017-10-10 13:45:00,75.16,75.19,75.1,75.12,100660.0,57.9007,57.9238,57.8545,57.8699,100660.0
2017-10-10 13:50:00,75.12,75.23,75.11,75.22,88125.0,57.8699,57.9546,57.8622,57.9469,88125.0
2017-10-10 13:55:00,75.22,75.24,75.12,75.14,113355.0,57.9469,57.9624,57.8699,57.8853,113355.0
2017-10-10 14:00:00,75.14,75.18,75.13,75.16,74427.0,57.8853,57.9161,57.8776,57.9007,74427.0
2017-10-10 14:05:00,75.16,75.18,75.13,75.17,93962.0,57.9007,57.9161,57.8776,57.9084,93962.0
2017-10-10 14:10:00,75.16,75.16,75.02,75.05,235269.0,57.9007,57.9007,57.7929,57.816,235269.0
2017-10-10 14:15:00,75.06,75.1,75.03,75.06,97722.0,57.8237,57.8545,57.8006,57.8237,97722.0
2017-10-10 14:20:00,75.06,75.18,75.06,75.16,82390.0,57.8237,57.9161,57.8237,57.9007,82390.0
2017-10-10 14:25:00,75.15,75.2,75.13,75.18,63538.0,57.893,57.9315,57.8776,57.9161,63538.0
2017-10-10 14:30:00,75.19,75.22,75.15,75.22,54851.0,57.9238,57.9469,57.893,57.9469,54851.0
2017-10-10 14:35:00,75.22,75.22,75.13,75.14,128458.0,57.9469,57.9469,57.8776,57.8853,128458.0
2017-10-10 14:40:00,75.15,75.18,75.12,75.17,61659.0,57.893,57.9161,57.8699,57.9084,61659.0
2017-10-10 14:45:00,75.16,75.19,75.14,75.15,115689.0,57.9007,57.9238,57.8853,57.893,115689.0
2017-10-10 14:50:00,75.15,75.18,75.14,75.16,102403.0,57.893,57.9161,57.8853,57.9007,102403.0
2017-10-10 14:55:00,75.17,75.27,75.16,75.18,110513.0,57.9084,57.9855,57.9007,57.9161,110513.0
2017-10-10 15:00:00,75.18,75.23,75.17,75.21,66008.0,57.9161,57.9546,57.9084,57.9392,66008.0
2017-10-10 15:05:00,75.21,75.21,75.16,75.19,129608.0,57.9392,57.9392,57.9007,57.9238,129608.0
2017-10-10 15:10:00,75.2,75.2,75.11,75.12,83026.0,57.9315,57.9315,57.8622,57.8699,83026.0
2017-10-10 15:15:00,75.12,75.15,75.09,75.09,83458.0,57.8699,57.893,57.8468,57.8468,83458.0
2017-10-10 15:20:00,75.1,75.21,75.09,75.19,134898.0,57.8545,57.9392,57.8468,57.9238,134898.0
2017-10-10 15:25:00,75.19,75.2,75.12,75.12,159473.0,57.9238,57.9315,57.8699,57.8699,159473.0
2017-10-10 15:30:00,75.13,75.18,75.12,75.15,157938.0,57.8776,57.9161,57.8699,57.893,157938.0
2017-10-10 15:35:00,75.15,75.2,75.14,75.19,194324.0,57.893,57.9315,57.8853,57.9238,194324.0
2017-10-10 15:40:00,75.19,75.19,75.13,75.16,157762.0,57.9238,57.9238,57.8776,57.9007,157762.0
2017-10-10 15:45:00,75.16,75.18,75.11,75.18,184147.0,57.9007,57.9161,57.8622,57.9161,184147.0
2017-10-10 15:50:00,75.18,75.2,75.13,75.18,199512.0,57.9161,57.9315,57.8776,57.9161,199512.0
2017-10-10 15:55:00,75.18,75.21,75.16,75.2,417232.0,57.9161,57.9392,57.9007,57.9315,417232.0
2017-10-11 09:30:00,74.97,75.24,74.8,74.81,382171.0,57.7544,57.9624,57.6234,57.6311,382171.0
2017-10-11 09:35:00,74.82,74.83,74.66,74.78,435316.0,57.6388,57.6465,57.5155,57.608,435316.0
2017-10-11 09:40:00,74.78,74.99,74.78,74.9,254033.0,57.608,57.7698,57.608,57.7004,254033.0
2017-10-11 09:45:00,74.91,74.93,74.75,74.81,205932.0,57.7081,57.7235,57.5849,57.6311,205932.0
2017-10-11 09:50:00,74.81,74.86,74.73,74.78,155698.0,57.6311,57.6696,57.5695,57.608,155698.0
2017-10-11 09:55:00,74.78,74.84,74.72,74.79,120013.0,57.608,57.6542,57.5618,57.6157,120013.0
2017-10-11 10:00:00,74.79,74.8,74.7,74.79,235640.0,57.6157,57.6234,57.5464,57.6157,235640.0
2017-10-11 10:05:00,74.78,74.85,74.74,74.81,209628.0,57.608,57.6619,57.5772,57.6311,209628.0
2017-10-11 10:10:00,74.82,74.86,74.78,74.8,130920.0,57.6388,57.6696,57.608,57.6234,130920.0
2017-10-11 10:15:00,74.8,74.92,74.79,74.88,221610.0,57.6234,57.7158,57.6157,57.685,221610.0
2017-10-11 10:20:00,74.88,74.95,74.83,74.93,130910.0,57.685,57.7389,57.6465,57.7235,130910.0
2017-10-11 10:25:00,74.94,74.96,74.83,74.84,87645.0,57.7312,57.7466,57.6465,57.6542,87645.0
2017-10-11 10:30:00,74.83,74.94,74.83,74.93,174485.0,57.6465,57.7312,57.6465,57.7235,174485.0
2017-10-11 10:35:00,74.92,74.94,74.89,74.91,173609.0,57.7158,57.7312,57.6927,57.7081,173609.0
2017-10-11 10:40:00,74.9,74.94,74.83,74.91,183807.0,57.7004,57.7312,57.6465,57.7081,183807.0
2017-10-11 10:45:00,74.92,74.94,74.87,74.91,143938.0,57.7158,57.7312,57.6773,57.7081,143938.0
2017-10-11 10:50:00,74.91,74.99,74.9,74.98,115127.0,57.7081,57.7698,57.7004,57.7621,115127.0
2017-10-11 10:55:00,74.98,75.03,74.95,74.98,122719.0,57.7621,57.8006,57.7389,57.7621,122719.0
2017-10-11 11:00:00,74.98,74.98,74.89,74.94,159556.0,57.7621,57.7621,57.6927,57.7312,159556.0
2017-10-11 11:05:00,74.94,75.02,74.93,74.95,357659.0,57.7312,57.7929,57.7235,57.7389,357659.0
2017-10-11 11:10:00,74.95,74.99,74.85,74.88,172963.0,57.7389,57.7698,57.6619,57.685,172963.0
2017-10-11 11:15:00,74.87,74.95,74.83,74.91,132134.0,57.6773,57.7389,57.6465,57.7081,132134.0
2017-10-11 11:20:00,74.91,74.91,74.83,74.86,109080.0,57.7081,57.7081,57.6465,57.6696,109080.0
2017-10-11 11:25:00,74.86,74.88,74.8,74.85,151526.0,57.6696,57.685,57.6234,57.6619,151526.0
2017-10-11 11:30:00,74.86,74.88,74.81,74.86,104776.0,57.6696,57.685,57.6311,57.6696,104776.0
2017-10-11 11:35:00,74.87,74.92,74.86,74.91,90045.0,57.6773,57.7158,57.6696,57.7081,90045.0
2017-10-11 11:40:00,74.91,74.92,74.81,74.81,115465.0,57.7081,57.7158,57.6311,57.6311,115465.0
2017-10-11 11:45:00,74.81,74.9,74.81,74.88,137519.0,57.6311,57.7004,57.6311,57.685,137519.0
2017-10-11 11:50:00,74.87,74.88,74.83,74.86,86218.0,57.6773,57.685,57.6465,57.6696,86218.0
2017-10-11 11:55:00,74.85,74.93,74.85,74.92,102865.0,57.6619,57.7235,57.6619,57.7158,102865.0
2017-10-11 12:00:00,74.9,75.0,74.89,74.97,176235.0,57.7004,57.7775,57.6927,57.7544,176235.0
2017-10-11 12:05:00,74.97,75.0,74.96,74.99,101535.0,57.7544,57.7775,57.7466,57.7698,101535.0
2017-10-11 12:10:00,74.99,75.08,74.98,75.07,149156.0,57.7698,57.8391,57.7621,57.8314,149156.0
2017-10-11 12:15:00,75.07,75.18,75.06,75.15,140026.0,57.8314,57.9161,57.8237,57.893,140026.0
2017-10-11 12:20:00,75.14,75.26,75.14,75.26,127175.0,57.8853,57.9778,57.8853,57.9778,127175.0
2017-10-11 12:25:00,75.26,75.28,75.19,75.23,132279.0,57.9778,57.9932,57.9238,57.9546,132279.0
2017-10-11 12:30:00,75.22,75.22,75.18,75.18,59189.0,57.9469,57.9469,57.9161,57.9161,59189.0
2017-10-11 12:35:00,75.19,75.21,75.17,75.17,73379.0,57.9238,57.9392,57.9084,57.9084,73379.0
2017-10-11 12:40:00,75.17,75.2,75.15,75.17,94518.0,57.9084,57.9315,57.893,57.9084,94518.0
2017-10-11 12:45:00,75.17,75.21,75.15,75.21,77981.0,57.9084,57.9392,57.893,57.9392,77981.0
2017-10-11 12:50:00,75.22,75.29,75.2,75.21,140820.0,57.9469,58.0009,57.9315,57.9392,140820.0
2017-10-11 12:55:00,75.21,75.22,75.15,75.18,90064.0,57.9392,57.9469,57.893,57.9161,90064.0
2017-10-11 13:00:00,75.19,75.22,75.18,75.2,160160.0,57.9238,57.9469,57.9161,57.9315,160160.0
2017-10-11 13:05:00,75.19,75.33,75.19,75.32,143671.0,57.9238,58.0317,57.9238,58.024,143671.0
2017-10-11 13:10:00,75.33,75.33,75.12,75.13,152272.0,58.0317,58.0317,57.8699,57.8776,152272.0
2017-10-11 13:15:00,75.14,75.14,75.07,75.12,130285.0,57.8853,57.8853,57.8314,57.8699,130285.0
2017-10-11 13:20:00,75.11,75.16,75.1,75.16,104180.0,57.8622,57.9007,57.8545,57.9007,104180.0
2017-10-11 13:25:00,75.15,75.18,75.07,75.13,127616.0,57.893,57.9161,57.8314,57.8776,127616.0
2017-10-11 13:30:00,75.13,75.13,75.08,75.11,79645.0,57.8776,57.8776,57.8391,57.8622,79645.0
2017-10-11 13:35:00,75.11,75.12,75.09,75.12,95097.0,57.8622,57.8699,57.8468,57.8699,95097.0
2017-10-11 13:40:00,75.12,75.12,75.05,75.08,94981.0,57.8699,57.8699,57.816,57.8391,94981.0
2017-10-11 13:45:00,75.09,75.09,75.01,75.08,140332.0,57.8468,57.8468,57.7852,57.8391,140332.0
2017-10-11 13:50:00,75.08,75.08,75.05,75.08,112918.0,57.8391,57.8391,57.816,57.8391,112918.0
2017-10-11 13:55:00,75.08,75.12,74.96,74.98,488945.0,57.8391,57.8699,57.7466,57.7621,488945.0
2017-10-11 14:00:00,74.98,75.07,74.89,75.06,273204.0,57.7621,57.8314,57.6927,57.8237,273204.0
2017-10-11 14:05:00,75.05,75.06,74.85,74.88,217123.0,57.816,57.8237,57.6619,57.685,217123.0
2017-10-11 14:10:00,74.88,75.0,74.88,74.95,116991.0,57.685,57.7775,57.685,57.7389,116991.0
2017-10-11 14:15:00,74.95,75.02,74.9,74.96,249839.0,57.7389,57.7929,57.7004,57.7466,249839.0
2017-10-11 14:20:00,74.97,75.01,74.96,74.97,158682.0,57.7544,57.7852,57.7466,57.7544,158682.0
2017-10-11 14:25:00,74.98,75.05,74.97,75.03,121044.0,57.7621,57.816,57.7544,57.8006,121044.0
2017-10-11 14:30:00,75.03,75.03,74.92,74.93,92408.0,57.8006,57.8006,57.7158,57.7235,92408.0
2017-10-11 14:35:00,74.94,74.96,74.9,74.91,65865.0,57.7312,57.7466,57.7004,57.7081,65865.0
2017-10-11 14:40:00,74.91,75.04,74.91,74.98,99659.0,57.7081,57.8083,57.7081,57.7621,99659.0
2017-10-11 14:45:00,74.98,75.08,74.97,75.06,249102.0,57.7621,57.8391,57.7544,57.8237,249102.0
2017-10-11 14:50:00,75.06,75.09,75.02,75.03,184320.0,57.8237,57.8468,57.7929,57.8006,184320.0
2017-10-11 14:55:00,75.04,75.06,75.0,75.03,154335.0,57.8083,57.8237,57.7775,57.8006,154335.0
2017-10-11 15:00:00,75.04,75.06,75.0,75.04,153290.0,57.8083,57.8237,57.7775,57.8083,153290.0
2017-10-11 15:05:00,75.05,75.12,75.04,75.07,146095.0,57.816,57.8699,57.8083,57.8314,146095.0
2017-10-11 15:10:00,75.07,75.08,74.97,74.99,219710.0,57.8314,57.8391,57.7544,57.7698,219710.0
2017-10-11 15:15:00,74.99,75.0,74.93,74.95,184064.0,57.7698,57.7775,57.7235,57.7389,184064.0
2017-10-11 15:20:00,74.95,75.07,74.94,75.06,219850.0,57.7389,57.8314,57.7312,57.8237,219850.0
2017-10-11 15:25:00,75.07,75.07,75.03,75.06,153476.0,57.8314,57.8314,57.8006,57.8237,153476.0
2017-10-11 15:30:00,75.06,75.1,75.03,75.07,312271.0,57.8237,57.8545,57.8006,57.8314,312271.0
2017-10-11 15:35:00,75.08,75.09,75.0,75.03,233999.0,57.8391,57.8468,57.7775,57.8006,233999.0
2017-10-11 15:40:00,75.02,75.05,74.98,75.0,336885.0,57.7929,57.816,57.7621,57.7775,336885.0
2017-10-11 15:45:00,75.0,75.04,74.98,74.99,323670.0,57.7775,57.8083,57.7621,57.7698,323670.0
2017-10-11 15:50:00,74.99,75.0,74.96,75.0,372757.0,57.7698,57.7775,57.7466,57.7775,372757.0
2017-10-11 15:55:00,75.0,75.02,74.85,74.93,1109689.0,57.7775,57.7929,57.6619,57.7235,1109689.0
2017-10-12 09:30:00,75.82,76.14,75.3,75.5,1650336.0,58.4092,58.6557,58.0086,58.1626,1650336.0
2017-10-12 09:35:00,75.47,75.73,75.3,75.36,734621.0,58.1395,58.3398,58.0086,58.0548,734621.0
2017-10-12 09:40:00,75.36,75.37,75.04,75.18,590653.0,58.0548,58.0625,57.8083,57.9161,590653.0
2017-10-12 09:45:00,75.19,75.29,74.96,75.23,668715.0,57.9238,58.0009,57.7466,57.9546,668715.0
2017-10-12 09:50:00,75.23,75.3,74.8,74.9,612162.0,57.9546,58.0086,57.6234,57.7004,612162.0
2017-10-12 09:55:00,74.9,74.92,74.62,74.63,529982.0,57.7004,57.7158,57.4847,57.4924,529982.0
2017-10-12 10:00:00,74.62,74.73,74.57,74.61,596449.0,57.4847,57.5695,57.4462,57.477,596449.0
2017-10-12 10:05:00,74.61,74.63,74.29,74.41,663063.0,57.477,57.4924,57.2305,57.3229,663063.0
2017-10-12 10:10:00,74.41,74.61,74.31,74.57,546351.0,57.3229,57.477,57.2459,57.4462,546351.0
2017-10-12 10:15:00,74.58,74.98,74.57,74.8,702803.0,57.4539,57.7621,57.4462,57.6234,702803.0
2017-10-12 10:20:00,74.8,74.86,74.72,74.76,372258.0,57.6234,57.6696,57.5618,57.5926,372258.0
2017-10-12 10:25:00,74.76,74.76,74.42,74.44,278056.0,57.5926,57.5926,57.3307,57.3461,278056.0
2017-10-12 10:30:00,74.44,74.45,74.28,74.3,475177.0,57.3461,57.3538,57.2228,57.2382,475177.0
2017-10-12 10:35:00,74.3,74.36,74.07,74.1,603028.0,57.2382,57.2844,57.061,57.0841,603028.0
2017-10-12 10:40:00,74.09,74.09,73.63,73.63,901226.0,57.0764,57.0764,56.7221,56.7221,901226.0
2017-10-12 10:45:00,73.63,73.88,73.63,73.87,605297.0,56.7221,56.9147,56.7221,56.9069,605297.0
2017-10-12 10:50:00,73.88,73.94,73.75,73.76,662948.0,56.9147,56.9609,56.8145,56.8222,662948.0
2017-10-12 10:55:00,73.76,73.79,73.65,73.71,510848.0,56.8222,56.8453,56.7375,56.7837,510848.0
2017-10-12 11:00:00,73.71,73.8,73.68,73.69,254209.0,56.7837,56.853,56.7606,56.7683,254209.0
2017-10-12 11:05:00,73.69,73.92,73.65,73.89,447623.0,56.7683,56.9455,56.7375,56.9224,447623.0
2017-10-12 11:10:00,73.88,74.0,73.84,73.91,288371.0,56.9147,57.0071,56.8838,56.9378,288371.0
2017-10-12 11:15:00,73.91,73.97,73.84,73.92,212243.0,56.9378,56.984,56.8838,56.9455,212243.0
2017-10-12 11:20:00,73.92,73.92,73.61,73.7,448820.0,56.9455,56.9455,56.7067,56.776,448820.0
2017-10-12 11:25:00,73.7,73.76,73.43,73.43,387651.0,56.776,56.8222,56.568,56.568,387651.0
2017-10-12 11:30:00,73.43,73.48,73.21,73.36,900618.0,56.568,56.6065,56.3985,56.5141,900618.0
2017-10-12 11:35:00,73.37,73.42,73.14,73.21,662737.0,56.5218,56.5603,56.3446,56.3985,662737.0
2017-10-12 11:40:00,73.21,73.46,73.19,73.43,407679.0,56.3985,56.5911,56.3831,56.568,407679.0
2017-10-12 11:45:00,73.43,73.47,73.33,73.41,347697.0,56.568,56.5988,56.491,56.5526,347697.0
2017-10-12 11:50:00,73.41,73.55,73.39,73.54,492697.0,56.5526,56.6604,56.5372,56.6527,492697.0
2017-10-12 11:55:00,73.55,73.76,73.46,73.58,439372.0,56.6604,56.8222,56.5911,56.6835,439372.0
2017-10-12 12:00:00,73.58,73.61,73.42,73.42,279270.0,56.6835,56.7067,56.5603,56.5603,279270.0
2017-10-12 12:05:00,73.42,73.45,73.31,73.32,283706.0,56.5603,56.5834,56.4755,56.4832,283706.0
2017-10-12 12:10:00,73.31,73.34,73.18,73.3,471649.0,56.4755,56.4987,56.3754,56.4678,471649.0
2017-10-12 12:15:00,73.31,73.39,73.3,73.35,351873.0,56.4755,56.5372,56.4678,56.5064,351873.0
2017-10-12 12:20:00,73.35,73.45,73.32,73.43,261533.0,56.5064,56.5834,56.4832,56.568,261533.0
2017-10-12 12:25:00,73.43,73.43,73.34,73.34,346690.0,56.568,56.568,56.4987,56.4987,346690.0
2017-10-12 12:30:00,73.35,73.43,73.34,73.36,258510.0,56.5064,56.568,56.4987,56.5141,258510.0
2017-10-12 12:35:00,73.36,73.41,73.33,73.41,213883.0,56.5141,56.5526,56.491,56.5526,213883.0
2017-10-12 12:40:00,73.4,73.41,73.22,73.26,360905.0,56.5449,56.5526,56.4062,56.437,360905.0
2017-10-12 12:45:00,73.27,73.3,73.2,73.24,354393.0,56.4447,56.4678,56.3908,56.4216,354393.0
2017-10-12 12:50:00,73.25,73.28,73.2,73.22,202090.0,56.4293,56.4524,56.3908,56.4062,202090.0
2017-10-12 12:55:00,73.22,73.24,73.2,73.21,310560.0,56.4062,56.4216,56.3908,56.3985,310560.0
2017-10-12 13:00:00,73.2,73.21,73.16,73.18,281866.0,56.3908,56.3985,56.36,56.3754,281866.0
2017-10-12 13:05:00,73.18,73.2,73.11,73.17,368096.0,56.3754,56.3908,56.3215,56.3677,368096.0
2017-10-12 13:10:00,73.17,73.21,73.13,73.17,194797.0,56.3677,56.3985,56.3369,56.3677,194797.0
2017-10-12 13:15:00,73.17,73.26,73.14,73.2,218239.0,56.3677,56.437,56.3446,56.3908,218239.0
2017-10-12 13:20:00,73.2,73.35,73.2,73.26,417297.0,56.3908,56.5064,56.3908,56.437,417297.0
2017-10-12 13:25:00,73.25,73.26,73.14,73.19,318841.0,56.4293,56.437,56.3446,56.3831,318841.0
2017-10-12 13:30:00,73.19,73.31,73.15,73.27,226512.0,56.3831,56.4755,56.3523,56.4447,226512.0
2017-10-12 13:35:00,73.27,73.32,73.22,73.29,243830.0,56.4447,56.4832,56.4062,56.4601,243830.0
2017-10-12 13:40:00,73.29,73.41,73.26,73.31,260072.0,56.4601,56.5526,56.437,56.4755,260072.0
2017-10-12 13:45:00,73.32,73.32,73.18,73.2,255709.0,56.4832,56.4832,56.3754,56.3908,255709.0
2017-10-12 13:50:00,73.2,73.24,73.13,73.17,258904.0,56.3908,56.4216,56.3369,56.3677,258904.0
2017-10-12 13:55:00,73.17,73.23,73.14,73.17,216343.0,56.3677,56.4139,56.3446,56.3677,216343.0
2017-10-12 14:00:00,73.18,73.18,73.13,73.14,194930.0,56.3754,56.3754,56.3369,56.3446,194930.0
2017-10-12 14:05:00,73.14,73.25,73.07,73.07,482337.0,56.3446,56.4293,56.2907,56.2907,482337.0
2017-10-12 14:10:00,73.07,73.17,73.01,73.13,360105.0,56.2907,56.3677,56.2444,56.3369,360105.0
2017-10-12 14:15:00,73.12,73.16,72.97,73.0,434850.0,56.3292,56.36,56.2136,56.2367,434850.0
2017-10-12 14:20:00,72.99,73.07,72.97,73.04,255274.0,56.229,56.2907,56.2136,56.2675,255274.0
2017-10-12 14:25:00,73.03,73.04,72.96,73.01,368540.0,56.2598,56.2675,56.2059,56.2444,368540.0
2017-10-12 14:30:00,73.01,73.02,72.96,73.0,286101.0,56.2444,56.2521,56.2059,56.2367,286101.0
2017-10-12 14:35:00,72.99,73.05,72.91,72.95,338561.0,56.229,56.2752,56.1674,56.1982,338561.0
2017-10-12 14:40:00,72.95,72.98,72.86,72.87,374037.0,56.1982,56.2213,56.1289,56.1366,374037.0
2017-10-12 14:45:00,72.87,72.87,72.54,72.54,789483.0,56.1366,56.1366,55.8824,55.8824,789483.0
2017-10-12 14:50:00,72.55,72.61,72.36,72.55,925265.0,55.8901,55.9363,55.7437,55.8901,925265.0
2017-10-12 14:55:00,72.55,72.67,72.51,72.55,571888.0,55.8901,55.9825,55.8593,55.8901,571888.0
2017-10-12 15:00:00,72.56,72.68,72.55,72.6,276717.0,55.8978,55.9902,55.8901,55.9286,276717.0
2017-10-12 15:05:00,72.6,72.61,72.48,72.58,332888.0,55.9286,55.9363,55.8361,55.9132,332888.0
2017-10-12 15:10:00,72.57,72.64,72.51,72.62,285889.0,55.9055,55.9594,55.8593,55.944,285889.0
2017-10-12 15:15:00,72.62,72.71,72.61,72.65,237146.0,55.944,56.0133,55.9363,55.9671,237146.0
2017-10-12 15:20:00,72.65,72.81,72.64,72.78,397982.0,55.9671,56.0904,55.9594,56.0672,397982.0
2017-10-12 15:25:00,72.78,72.79,72.67,72.68,294147.0,56.0672,56.075,55.9825,55.9902,294147.0
2017-10-12 15:30:00,72.68,72.76,72.62,72.62,402648.0,55.9902,56.0518,55.944,55.944,402648.0
2017-10-12 15:35:00,72.63,72.72,72.56,72.59,397117.0,55.9517,56.021,55.8978,55.9209,397117.0
2017-10-12 15:40:00,72.59,72.65,72.51,72.52,626050.0,55.9209,55.9671,55.8593,55.867,626050.0
2017-10-12 15:45:00,72.51,72.54,72.38,72.41,760954.0,55.8593,55.8824,55.7591,55.7822,760954.0
2017-10-12 15:50:00,72.41,72.41,72.27,72.34,868859.0,55.7822,55.7822,55.6744,55.7283,868859.0
2017-10-12 15:55:00,72.34,72.49,72.31,72.37,1744615.0,55.7283,55.8438,55.7052,55.7514,1744615.0
2017-10-13 09:30:00,72.1,72.11,71.08,71.28,1746749.0,55.5434,55.5511,54.7576,54.9117,1746749.0
2017-10-13 09:35:00,71.28,71.33,70.91,71.08,1554385.0,54.9117,54.9502,54.6267,54.7576,1554385.0
2017-10-13 09:40:00,71.08,71.33,70.95,70.97,1172396.0,54.7576,54.9502,54.6575,54.6729,1172396.0
2017-10-13 09:45:00,70.97,71.33,70.95,71.24,1116400.0,54.6729,54.9502,54.6575,54.8809,1116400.0
2017-10-13 09:50:00,71.24,71.58,71.24,71.5,828309.0,54.8809,55.1428,54.8809,55.0812,828309.0
2017-10-13 09:55:00,71.51,71.73,71.47,71.65,521661.0,55.0889,55.2584,55.0581,55.1967,521661.0
2017-10-13 10:00:00,71.65,71.89,71.64,71.88,802143.0,55.1967,55.3816,55.189,55.3739,802143.0
2017-10-13 10:05:00,71.87,71.96,71.6,71.84,1025605.0,55.3662,55.4355,55.1582,55.3431,1025605.0
2017-10-13 10:10:00,71.85,71.88,71.11,71.12,1147359.0,55.3508,55.3739,54.7807,54.7884,1147359.0
2017-10-13 10:15:00,71.12,71.37,71.08,71.37,787811.0,54.7884,54.981,54.7576,54.981,787811.0
2017-10-13 10:20:00,71.37,71.53,71.32,71.52,592440.0,54.981,55.1043,54.9425,55.0966,592440.0
2017-10-13 10:25:00,71.52,71.54,71.23,71.38,805081.0,55.0966,55.112,54.8732,54.9887,805081.0
2017-10-13 10:30:00,71.38,71.57,71.36,71.57,356633.0,54.9887,55.1351,54.9733,55.1351,356633.0
2017-10-13 10:35:00,71.57,71.75,71.51,71.72,314718.0,55.1351,55.2738,55.0889,55.2507,314718.0
2017-10-13 10:40:00,71.73,71.92,71.72,71.86,396723.0,55.2584,55.4047,55.2507,55.3585,396723.0
2017-10-13 10:45:00,71.86,72.01,71.85,71.95,528851.0,55.3585,55.4741,55.3508,55.4278,528851.0
2017-10-13 10:50:00,71.96,71.96,71.75,71.89,263076.0,55.4355,55.4355,55.2738,55.3816,263076.0
2017-10-13 10:55:00,71.89,72.09,71.88,72.09,351942.0,55.3816,55.5357,55.3739,55.5357,351942.0
2017-10-13 11:00:00,72.09,72.13,71.98,72.11,251663.0,55.5357,55.5665,55.451,55.5511,251663.0
2017-10-13 11:05:00,72.11,72.19,72.06,72.16,308071.0,55.5511,55.6127,55.5126,55.5896,308071.0
2017-10-13 11:10:00,72.16,72.29,72.16,72.19,378725.0,55.5896,55.6898,55.5896,55.6127,378725.0
2017-10-13 11:15:00,72.18,72.3,72.18,72.27,187866.0,55.605,55.6975,55.605,55.6744,187866.0
2017-10-13 11:20:00,72.28,72.28,72.09,72.14,222587.0,55.6821,55.6821,55.5357,55.5742,222587.0
2017-10-13 11:25:00,72.14,72.22,71.98,72.0,282750.0,55.5742,55.6358,55.451,55.4664,282750.0
2017-10-13 11:30:00,72.0,72.06,71.85,71.86,460898.0,55.4664,55.5126,55.3508,55.3585,460898.0
2017-10-13 11:35:00,71.87,71.96,71.86,71.9,182966.0,55.3662,55.4355,55.3585,55.3893,182966.0
2017-10-13 11:40:00,71.9,72.09,71.89,72.09,214141.0,55.3893,55.5357,55.3816,55.5357,214141.0
2017-10-13 11:45:00,72.09,72.16,72.06,72.08,150384.0,55.5357,55.5896,55.5126,55.528,150384.0
2017-10-13 11:50:00,72.09,72.17,72.08,72.11,120580.0,55.5357,55.5973,55.528,55.5511,120580.0
2017-10-13 11:55:00,72.12,72.16,72.08,72.11,130926.0,55.5588,55.5896,55.528,55.5511,130926.0
2017-10-13 12:00:00,72.11,72.15,72.1,72.12,179320.0,55.5511,55.5819,55.5434,55.5588,179320.0
2017-10-13 12:05:00,72.12,72.14,72.09,72.14,101966.0,55.5588,55.5742,55.5357,55.5742,101966.0
2017-10-13 12:10:00,72.13,72.22,72.13,72.21,125410.0,55.5665,55.6358,55.5665,55.6281,125410.0
2017-10-13 12:15:00,72.22,72.34,72.17,72.31,810471.0,55.6358,55.7283,55.5973,55.7052,810471.0
2017-10-13 12:20:00,72.31,72.33,72.3,72.31,153222.0,55.7052,55.7206,55.6975,55.7052,153222.0
2017-10-13 12:25:00,72.31,72.31,72.18,72.19,296234.0,55.7052,55.7052,55.605,55.6127,296234.0
2017-10-13 12:30:00,72.19,72.19,72.13,72.15,275936.0,55.6127,55.6127,55.5665,55.5819,275936.0
2017-10-13 12:35:00,72.14,72.27,72.14,72.22,131125.0,55.5742,55.6744,55.5742,55.6358,131125.0
2017-10-13 12:40:00,72.22,72.25,72.19,72.21,118211.0,55.6358,55.659,55.6127,55.6281,118211.0
2017-10-13 12:45:00,72.21,72.25,72.19,72.21,124843.0,55.6281,55.659,55.6127,55.6281,124843.0
2017-10-13 12:50:00,72.22,72.22,72.13,72.15,119489.0,55.6358,55.6358,55.5665,55.5819,119489.0
2017-10-13 12:55:00,72.16,72.17,72.11,72.13,121350.0,55.5896,55.5973,55.5511,55.5665,121350.0
2017-10-13 13:00:00,72.12,72.2,72.11,72.2,154109.0,55.5588,55.6204,55.5511,55.6204,154109.0
2017-10-13 13:05:00,72.19,72.2,72.14,72.15,87582.0,55.6127,55.6204,55.5742,55.5819,87582.0
2017-10-13 13:10:00,72.16,72.18,72.13,72.17,56262.0,55.5896,55.605,55.5665,55.5973,56262.0
2017-10-13 13:15:00,72.17,72.21,72.13,72.16,127277.0,55.5973,55.6281,55.5665,55.5896,127277.0
2017-10-13 13:20:00,72.16,72.16,72.14,72.16,78495.0,55.5896,55.5896,55.5742,55.5896,78495.0
2017-10-13 13:25:00,72.15,72.16,72.11,72.12,114519.0,55.5819,55.5896,55.5511,55.5588,114519.0
2017-10-13 13:30:00,72.12,72.13,72.04,72.06,167136.0,55.5588,55.5665,55.4972,55.5126,167136.0
2017-10-13 13:35:00,72.06,72.09,72.05,72.07,109555.0,55.5126,55.5357,55.5049,55.5203,109555.0
2017-10-13 13:40:00,72.07,72.1,72.05,72.08,110474.0,55.5203,55.5434,55.5049,55.528,110474.0
2017-10-13 13:45:00,72.08,72.1,71.99,71.99,192488.0,55.528,55.5434,55.4587,55.4587,192488.0
2017-10-13 13:50:00,72.0,72.07,71.98,72.03,115147.0,55.4664,55.5203,55.451,55.4895,115147.0
2017-10-13 13:55:00,72.03,72.05,71.95,71.97,157195.0,55.4895,55.5049,55.4278,55.4433,157195.0
2017-10-13 14:00:00,71.97,72.07,71.96,72.0,160856.0,55.4433,55.5203,55.4355,55.4664,160856.0
2017-10-13 14:05:00,72.0,72.03,71.99,72.01,138825.0,55.4664,55.4895,55.4587,55.4741,138825.0
2017-10-13 14:10:00,72.01,72.04,71.97,72.01,163742.0,55.4741,55.4972,55.4433,55.4741,163742.0
2017-10-13 14:15:00,72.01,72.09,72.0,72.01,219270.0,55.4741,55.5357,55.4664,55.4741,219270.0
2017-10-13 14:20:00,72.01,72.05,71.95,71.96,167637.0,55.4741,55.5049,55.4278,55.4355,167637.0
2017-10-13 14:25:00,71.96,71.98,71.9,71.92,174282.0,55.4355,55.451,55.3893,55.4047,174282.0
2017-10-13 14:30:00,71.92,71.97,71.91,71.97,153407.0,55.4047,55.4433,55.397,55.4433,153407.0
2017-10-13 14:35:00,71.97,72.02,71.95,72.02,112039.0,55.4433,55.4818,55.4278,55.4818,112039.0
2017-10-13 14:40:00,72.02,72.13,72.01,72.06,209741.0,55.4818,55.5665,55.4741,55.5126,209741.0
2017-10-13 14:45:00,72.06,72.15,72.05,72.13,143436.0,55.5126,55.5819,55.5049,55.5665,143436.0
2017-10-13 14:50:00,72.13,72.2,72.12,72.15,178659.0,55.5665,55.6204,55.5588,55.5819,178659.0
2017-10-13 14:55:00,72.14,72.18,72.11,72.12,155934.0,55.5742,55.605,55.5511,55.5588,155934.0
2017-10-13 15:00:00,72.12,72.16,72.09,72.11,264692.0,55.5588,55.5896,55.5357,55.5511,264692.0
2017-10-13 15:05:00,72.11,72.14,72.05,72.06,311765.0,55.5511,55.5742,55.5049,55.5126,311765.0
2017-10-13 15:10:00,72.07,72.11,71.98,72.1,285506.0,55.5203,55.5511,55.451,55.5434,285506.0
2017-10-13 15:15:00,72.1,72.1,72.01,72.05,229696.0,55.5434,55.5434,55.4741,55.5049,229696.0
2017-10-13 15:20:00,72.06,72.23,72.05,72.19,265258.0,55.5126,55.6435,55.5049,55.6127,265258.0
2017-10-13 15:25:00,72.19,72.25,72.18,72.23,206893.0,55.6127,55.659,55.605,55.6435,206893.0
2017-10-13 15:30:00,72.23,72.23,72.12,72.17,322556.0,55.6435,55.6435,55.5588,55.5973,322556.0
2017-10-13 15:35:00,72.16,72.23,72.15,72.19,281869.0,55.5896,55.6435,55.5819,55.6127,281869.0
2017-10-13 15:40:00,72.19,72.24,72.15,72.16,308681.0,55.6127,55.6513,55.5819,55.5896,308681.0
2017-10-13 15:45:00,72.16,72.22,72.12,72.14,331168.0,55.5896,55.6358,55.5588,55.5742,331168.0
2017-10-13 15:50:00,72.14,72.17,72.1,72.14,354680.0,55.5742,55.5973,55.5434,55.5742,354680.0
2017-10-13 15:55:00,72.14,72.17,72.07,72.13,805312.0,55.5742,55.5973,55.5203,55.5665,805312.0
2017-10-16 09:30:00,71.38,71.78,71.37,71.75,1058853.0,54.9887,55.2969,54.981,55.2738,1058853.0
2017-10-16 09:35:00,71.75,72.18,71.75,72.12,778301.0,55.2738,55.605,55.2738,55.5588,778301.0
2017-10-16 09:40:00,72.12,72.16,71.88,71.94,394329.0,55.5588,55.5896,55.3739,55.4201,394329.0
2017-10-16 09:45:00,71.95,72.4,71.95,72.37,523475.0,55.4278,55.7745,55.4278,55.7514,523475.0
2017-10-16 09:50:00,72.36,72.49,72.34,72.47,330020.0,55.7437,55.8438,55.7283,55.8284,330020.0
2017-10-16 09:55:00,72.47,72.58,72.37,72.37,419302.0,55.8284,55.9132,55.7514,55.7514,419302.0
2017-10-16 10:00:00,72.37,72.4,72.23,72.3,338973.0,55.7514,55.7745,55.6435,55.6975,338973.0
2017-10-16 10:05:00,72.3,72.32,72.03,72.09,380011.0,55.6975,55.7129,55.4895,55.5357,380011.0
2017-10-16 10:10:00,72.1,72.3,72.07,72.18,386200.0,55.5434,55.6975,55.5203,55.605,386200.0
2017-10-16 10:15:00,72.19,72.2,72.0,72.05,219063.0,55.6127,55.6204,55.4664,55.5049,219063.0
2017-10-16 10:20:00,72.05,72.05,71.92,72.02,260009.0,55.5049,55.5049,55.4047,55.4818,260009.0
2017-10-16 10:25:00,72.01,72.1,71.98,71.99,175212.0,55.4741,55.5434,55.451,55.4587,175212.0
2017-10-16 10:30:00,72.0,72.05,71.9,71.96,229774.0,55.4664,55.5049,55.3893,55.4355,229774.0
2017-10-16 10:35:00,71.95,71.96,71.85,71.89,204029.0,55.4278,55.4355,55.3508,55.3816,204029.0
2017-10-16 10:40:00,71.89,71.9,71.82,71.83,221929.0,55.3816,55.3893,55.3277,55.3354,221929.0
2017-10-16 10:45:00,71.82,71.85,71.71,71.85,255400.0,55.3277,55.3508,55.243,55.3508,255400.0
2017-10-16 10:50:00,71.85,71.94,71.84,71.86,192681.0,55.3508,55.4201,55.3431,55.3585,192681.0
2017-10-16 10:55:00,71.86,71.91,71.76,71.84,191534.0,55.3585,55.397,55.2815,55.3431,191534.0
2017-10-16 11:00:00,71.84,71.88,71.81,71.83,131645.0,55.3431,55.3739,55.32,55.3354,131645.0
2017-10-16 11:05:00,71.84,71.94,71.83,71.93,148741.0,55.3431,55.4201,55.3354,55.4124,148741.0
2017-10-16 11:10:00,71.94,71.95,71.84,71.85,150777.0,55.4201,55.4278,55.3431,55.3508,150777.0
2017-10-16 11:15:00,71.84,71.88,71.78,71.88,200224.0,55.3431,55.3739,55.2969,55.3739,200224.0
2017-10-16 11:20:00,71.88,72.02,71.87,72.01,201334.0,55.3739,55.4818,55.3662,55.4741,201334.0
2017-10-16 11:25:00,72.0,72.01,71.9,71.97,219650.0,55.4664,55.4741,55.3893,55.4433,219650.0
2017-10-16 11:30:00,71.96,72.02,71.94,72.02,176461.0,55.4355,55.4818,55.4201,55.4818,176461.0
2017-10-16 11:35:00,72.03,72.03,71.96,71.96,117222.0,55.4895,55.4895,55.4355,55.4355,117222.0
2017-10-16 11:40:00,71.96,72.0,71.87,71.87,176147.0,55.4355,55.4664,55.3662,55.3662,176147.0
2017-10-16 11:45:00,71.86,71.92,71.85,71.88,171632.0,55.3585,55.4047,55.3508,55.3739,171632.0
2017-10-16 11:50:00,71.88,71.92,71.76,71.77,185670.0,55.3739,55.4047,55.2815,55.2892,185670.0
2017-10-16 11:55:00,71.77,71.77,71.67,71.7,234553.0,55.2892,55.2892,55.2121,55.2353,234553.0
2017-10-16 12:00:00,71.7,71.82,71.7,71.82,159753.0,55.2353,55.3277,55.2353,55.3277,159753.0
2017-10-16 12:05:00,71.82,71.82,71.74,71.75,102011.0,55.3277,55.3277,55.2661,55.2738,102011.0
2017-10-16 12:10:00,71.76,71.81,71.7,71.73,215704.0,55.2815,55.32,55.2353,55.2584,215704.0
2017-10-16 12:15:00,71.74,71.76,71.67,71.71,166289.0,55.2661,55.2815,55.2121,55.243,166289.0
2017-10-16 12:20:00,71.71,71.78,71.68,71.77,217047.0,55.243,55.2969,55.2198,55.2892,217047.0
2017-10-16 12:25:00,71.77,71.77,71.69,71.73,162087.0,55.2892,55.2892,55.2276,55.2584,162087.0
2017-10-16 12:30:00,71.74,71.75,71.69,71.7,87698.0,55.2661,55.2738,55.2276,55.2353,87698.0
2017-10-16 12:35:00,71.71,71.79,71.69,71.74,355302.0,55.243,55.3046,55.2276,55.2661,355302.0
2017-10-16 12:40:00,71.75,71.75,71.67,71.72,239458.0,55.2738,55.2738,55.2121,55.2507,239458.0
2017-10-16 12:45:00,71.72,71.75,71.62,71.65,191184.0,55.2507,55.2738,55.1736,55.1967,191184.0
2017-10-16 12:50:00,71.66,71.69,71.61,71.64,160956.0,55.2044,55.2276,55.1659,55.189,160956.0
2017-10-16 12:55:00,71.65,71.65,71.52,71.54,244793.0,55.1967,55.1967,55.0966,55.112,244793.0
2017-10-16 13:00:00,71.55,71.56,71.5,71.55,305961.0,55.1197,55.1274,55.0812,55.1197,305961.0
2017-10-16 13:05:00,71.55,71.55,71.48,71.53,150942.0,55.1197,55.1197,55.0658,55.1043,150942.0
2017-10-16 13:10:00,71.53,71.54,71.46,71.49,144616.0,55.1043,55.112,55.0504,55.0735,144616.0
2017-10-16 13:15:00,71.49,71.55,71.46,71.53,120420.0,55.0735,55.1197,55.0504,55.1043,120420.0
2017-10-16 13:20:00,71.54,71.55,71.51,71.55,125390.0,55.112,55.1197,55.0889,55.1197,125390.0
2017-10-16 13:25:00,71.55,71.57,71.54,71.57,136095.0,55.1197,55.1351,55.112,55.1351,136095.0
2017-10-16 13:30:00,71.56,71.64,71.52,71.64,149983.0,55.1274,55.189,55.0966,55.189,149983.0
2017-10-16 13:35:00,71.64,71.64,71.61,71.62,91093.0,55.189,55.189,55.1659,55.1736,91093.0
2017-10-16 13:40:00,71.62,71.63,71.59,71.62,95517.0,55.1736,55.1813,55.1505,55.1736,95517.0
2017-10-16 13:45:00,71.62,71.74,71.62,71.72,142784.0,55.1736,55.2661,55.1736,55.2507,142784.0
2017-10-16 13:50:00,71.72,71.75,71.68,71.69,116714.0,55.2507,55.2738,55.2198,55.2276,116714.0
2017-10-16 13:55:00,71.69,71.7,71.65,71.65,115685.0,55.2276,55.2353,55.1967,55.1967,115685.0
2017-10-16 14:00:00,71.65,71.75,71.65,71.72,143050.0,55.1967,55.2738,55.1967,55.2507,143050.0
2017-10-16 14:05:00,71.72,71.72,71.65,71.65,154353.0,55.2507,55.2507,55.1967,55.1967,154353.0
2017-10-16 14:10:00,71.65,71.75,71.64,71.75,174775.0,55.1967,55.2738,55.189,55.2738,174775.0
2017-10-16 14:15:00,71.74,71.79,71.71,71.75,131612.0,55.2661,55.3046,55.243,55.2738,131612.0
2017-10-16 14:20:00,71.76,71.77,71.69,71.74,230176.0,55.2815,55.2892,55.2276,55.2661,230176.0
2017-10-16 14:25:00,71.73,71.78,71.72,71.77,191193.0,55.2584,55.2969,55.2507,55.2892,191193.0
2017-10-16 14:30:00,71.77,71.77,71.7,71.72,118437.0,55.2892,55.2892,55.2353,55.2507,118437.0
2017-10-16 14:35:00,71.72,71.78,71.71,71.72,211990.0,55.2507,55.2969,55.243,55.2507,211990.0
2017-10-16 14:40:00,71.72,71.73,71.68,71.7,122424.0,55.2507,55.2584,55.2198,55.2353,122424.0
2017-10-16 14:45:00,71.71,71.74,71.69,71.7,206573.0,55.243,55.2661,55.2276,55.2353,206573.0
2017-10-16 14:50:00,71.69,71.74,71.69,71.71,144429.0,55.2276,55.2661,55.2276,55.243,144429.0
2017-10-16 14:55:00,71.71,71.72,71.62,71.63,140402.0,55.243,55.2507,55.1736,55.1813,140402.0
2017-10-16 15:00:00,71.64,71.72,71.63,71.7,164275.0,55.189,55.2507,55.1813,55.2353,164275.0
2017-10-16 15:05:00,71.71,71.71,71.65,71.66,131008.0,55.243,55.243,55.1967,55.2044,131008.0
2017-10-16 15:10:00,71.66,71.74,71.65,71.71,206818.0,55.2044,55.2661,55.1967,55.243,206818.0
2017-10-16 15:15:00,71.71,71.71,71.64,71.64,115479.0,55.243,55.243,55.189,55.189,115479.0
2017-10-16 15:20:00,71.64,71.66,71.6,71.64,231342.0,55.189,55.2044,55.1582,55.189,231342.0
2017-10-16 15:25:00,71.65,71.72,71.64,71.72,205742.0,55.1967,55.2507,55.189,55.2507,205742.0
2017-10-16 15:30:00,71.72,71.77,71.71,71.76,216019.0,55.2507,55.2892,55.243,55.2815,216019.0
2017-10-16 15:35:00,71.76,71.9,71.74,71.86,278174.0,55.2815,55.3893,55.2661,55.3585,278174.0
2017-10-16 15:40:00,71.86,71.9,71.84,71.85,352850.0,55.3585,55.3893,55.3431,55.3508,352850.0
2017-10-16 15:45:00,71.84,71.88,71.76,71.76,385847.0,55.3431,55.3739,55.2815,55.2815,385847.0
2017-10-16 15:50:00,71.77,71.83,71.73,71.74,426749.0,55.2892,55.3354,55.2584,55.2661,426749.0
2017-10-16 15:55:00,71.74,71.78,71.69,71.75,890245.0,55.2661,55.2969,55.2276,55.2738,890245.0
2017-10-17 09:30:00,72.2,72.45,72.12,72.31,944098.0,55.6204,55.813,55.5588,55.7052,944098.0
2017-10-17 09:35:00,72.3,72.31,72.15,72.26,401919.0,55.6975,55.7052,55.5819,55.6667,401919.0
2017-10-17 09:40:00,72.25,72.34,72.09,72.19,435269.0,55.659,55.7283,55.5357,55.6127,435269.0
2017-10-17 09:45:00,72.18,72.2,72.0,72.03,403596.0,55.605,55.6204,55.4664,55.4895,403596.0
2017-10-17 09:50:00,72.04,72.2,72.03,72.18,406858.0,55.4972,55.6204,55.4895,55.605,406858.0
2017-10-17 09:55:00,72.18,72.45,72.17,72.29,501948.0,55.605,55.813,55.5973,55.6898,501948.0
2017-10-17 10:00:00,72.29,72.47,72.26,72.45,258479.0,55.6898,55.8284,55.6667,55.813,258479.0
2017-10-17 10:05:00,72.45,72.58,72.38,72.47,390586.0,55.813,55.9132,55.7591,55.8284,390586.0
2017-10-17 10:10:00,72.48,72.71,72.44,72.71,338258.0,55.8361,56.0133,55.8053,56.0133,338258.0
2017-10-17 10:15:00,72.71,72.72,72.53,72.54,340044.0,56.0133,56.021,55.8747,55.8824,340044.0
2017-10-17 10:20:00,72.54,72.65,72.5,72.65,204220.0,55.8824,55.9671,55.8515,55.9671,204220.0
2017-10-17 10:25:00,72.64,72.7,72.58,72.62,221350.0,55.9594,56.0056,55.9132,55.944,221350.0
2017-10-17 10:30:00,72.62,72.64,72.52,72.53,193156.0,55.944,55.9594,55.867,55.8747,193156.0
2017-10-17 10:35:00,72.53,72.6,72.45,72.45,292123.0,55.8747,55.9286,55.813,55.813,292123.0
2017-10-17 10:40:00,72.45,72.45,72.34,72.35,228087.0,55.813,55.813,55.7283,55.736,228087.0
2017-10-17 10:45:00,72.36,72.37,72.26,72.28,266294.0,55.7437,55.7514,55.6667,55.6821,266294.0
2017-10-17 10:50:00,72.28,72.4,72.28,72.39,153561.0,55.6821,55.7745,55.6821,55.7668,153561.0
2017-10-17 10:55:00,72.39,72.47,72.37,72.45,117819.0,55.7668,55.8284,55.7514,55.813,117819.0
2017-10-17 11:00:00,72.45,72.56,72.42,72.55,159852.0,55.813,55.8978,55.7899,55.8901,159852.0
2017-10-17 11:05:00,72.56,72.62,72.53,72.61,117127.0,55.8978,55.944,55.8747,55.9363,117127.0
2017-10-17 11:10:00,72.62,72.62,72.54,72.56,111062.0,55.944,55.944,55.8824,55.8978,111062.0
2017-10-17 11:15:00,72.56,72.61,72.5,72.52,250516.0,55.8978,55.9363,55.8515,55.867,250516.0
2017-10-17 11:20:00,72.52,72.52,72.42,72.43,135677.0,55.867,55.867,55.7899,55.7976,135677.0
2017-10-17 11:25:00,72.44,72.5,72.38,72.38,181857.0,55.8053,55.8515,55.7591,55.7591,181857.0
2017-10-17 11:30:00,72.39,72.39,72.25,72.28,155142.0,55.7668,55.7668,55.659,55.6821,155142.0
2017-10-17 11:35:00,72.28,72.33,72.28,72.32,85026.0,55.6821,55.7206,55.6821,55.7129,85026.0
2017-10-17 11:40:00,72.31,72.41,72.31,72.34,115412.0,55.7052,55.7822,55.7052,55.7283,115412.0
2017-10-17 11:45:00,72.34,72.35,72.27,72.33,163866.0,55.7283,55.736,55.6744,55.7206,163866.0
2017-10-17 11:50:00,72.32,72.34,72.27,72.34,109352.0,55.7129,55.7283,55.6744,55.7283,109352.0
2017-10-17 11:55:00,72.35,72.4,72.32,72.37,98041.0,55.736,55.7745,55.7129,55.7514,98041.0
2017-10-17 12:00:00,72.36,72.44,72.32,72.34,160122.0,55.7437,55.8053,55.7129,55.7283,160122.0
2017-10-17 12:05:00,72.34,72.41,72.32,72.38,90147.0,55.7283,55.7822,55.7129,55.7591,90147.0
2017-10-17 12:10:00,72.37,72.38,72.3,72.3,136051.0,55.7514,55.7591,55.6975,55.6975,136051.0
2017-10-17 12:15:00,72.31,72.35,72.3,72.32,98183.0,55.7052,55.736,55.6975,55.7129,98183.0
2017-10-17 12:20:00,72.33,72.36,72.32,72.34,63048.0,55.7206,55.7437,55.7129,55.7283,63048.0
2017-10-17 12:25:00,72.35,72.37,72.33,72.34,62232.0,55.736,55.7514,55.7206,55.7283,62232.0
2017-10-17 12:30:00,72.34,72.38,72.33,72.36,40998.0,55.7283,55.7591,55.7206,55.7437,40998.0
2017-10-17 12:35:00,72.36,72.41,72.33,72.4,62197.0,55.7437,55.7822,55.7206,55.7745,62197.0
2017-10-17 12:40:00,72.39,72.41,72.36,72.36,63225.0,55.7668,55.7822,55.7437,55.7437,63225.0
2017-10-17 12:45:00,72.37,72.38,72.32,72.33,72719.0,55.7514,55.7591,55.7129,55.7206,72719.0
2017-10-17 12:50:00,72.34,72.37,72.31,72.37,59744.0,55.7283,55.7514,55.7052,55.7514,59744.0
2017-10-17 12:55:00,72.38,72.38,72.24,72.27,154760.0,55.7591,55.7591,55.6513,55.6744,154760.0
2017-10-17 13:00:00,72.27,72.39,72.27,72.37,225590.0,55.6744,55.7668,55.6744,55.7514,225590.0
2017-10-17 13:05:00,72.38,72.38,72.33,72.33,79132.0,55.7591,55.7591,55.7206,55.7206,79132.0
2017-10-17 13:10:00,72.34,72.35,72.3,72.31,87456.0,55.7283,55.736,55.6975,55.7052,87456.0
2017-10-17 13:15:00,72.31,72.44,72.3,72.44,78482.0,55.7052,55.8053,55.6975,55.8053,78482.0
2017-10-17 13:20:00,72.43,72.45,72.4,72.42,100809.0,55.7976,55.813,55.7745,55.7899,100809.0
2017-10-17 13:25:00,72.43,72.43,72.38,72.4,66687.0,55.7976,55.7976,55.7591,55.7745,66687.0
2017-10-17 13:30:00,72.39,72.39,72.27,72.28,158617.0,55.7668,55.7668,55.6744,55.6821,158617.0
2017-10-17 13:35:00,72.29,72.33,72.25,72.26,80382.0,55.6898,55.7206,55.659,55.6667,80382.0
2017-10-17 13:40:00,72.26,72.26,72.17,72.17,109189.0,55.6667,55.6667,55.5973,55.5973,109189.0
2017-10-17 13:45:00,72.17,72.21,72.12,72.18,119555.0,55.5973,55.6281,55.5588,55.605,119555.0
2017-10-17 13:50:00,72.17,72.18,72.12,72.13,98149.0,55.5973,55.605,55.5588,55.5665,98149.0
2017-10-17 13:55:00,72.13,72.17,72.12,72.15,90024.0,55.5665,55.5973,55.5588,55.5819,90024.0
2017-10-17 14:00:00,72.16,72.16,72.08,72.13,118055.0,55.5896,55.5896,55.528,55.5665,118055.0
2017-10-17 14:05:00,72.12,72.18,72.1,72.13,101969.0,55.5588,55.605,55.5434,55.5665,101969.0
2017-10-17 14:10:00,72.14,72.16,72.12,72.14,79815.0,55.5742,55.5896,55.5588,55.5742,79815.0
2017-10-17 14:15:00,72.14,72.22,72.13,72.2,155943.0,55.5742,55.6358,55.5665,55.6204,155943.0
2017-10-17 14:20:00,72.2,72.23,72.16,72.18,131603.0,55.6204,55.6435,55.5896,55.605,131603.0
2017-10-17 14:25:00,72.17,72.25,72.17,72.23,137496.0,55.5973,55.659,55.5973,55.6435,137496.0
2017-10-17 14:30:00,72.24,72.25,72.19,72.21,147441.0,55.6513,55.659,55.6127,55.6281,147441.0
2017-10-17 14:35:00,72.21,72.23,72.17,72.18,116016.0,55.6281,55.6435,55.5973,55.605,116016.0
2017-10-17 14:40:00,72.19,72.19,72.1,72.1,173163.0,55.6127,55.6127,55.5434,55.5434,173163.0
2017-10-17 14:45:00,72.1,72.1,72.05,72.1,116697.0,55.5434,55.5434,55.5049,55.5434,116697.0
2017-10-17 14:50:00,72.1,72.12,72.06,72.12,87819.0,55.5434,55.5588,55.5126,55.5588,87819.0
2017-10-17 14:55:00,72.11,72.15,72.07,72.15,116202.0,55.5511,55.5819,55.5203,55.5819,116202.0
2017-10-17 15:00:00,72.15,72.17,72.11,72.15,83775.0,55.5819,55.5973,55.5511,55.5819,83775.0
2017-10-17 15:05:00,72.15,72.17,72.13,72.14,105471.0,55.5819,55.5973,55.5665,55.5742,105471.0
2017-10-17 15:10:00,72.14,72.18,72.11,72.11,121208.0,55.5742,55.605,55.5511,55.5511,121208.0
2017-10-17 15:15:00,72.1,72.12,72.05,72.09,130752.0,55.5434,55.5588,55.5049,55.5357,130752.0
2017-10-17 15:20:00,72.09,72.14,72.07,72.1,82457.0,55.5357,55.5742,55.5203,55.5434,82457.0
2017-10-17 15:25:00,72.09,72.11,72.06,72.08,85615.0,55.5357,55.5511,55.5126,55.528,85615.0
2017-10-17 15:30:00,72.08,72.12,72.06,72.11,117224.0,55.528,55.5588,55.5126,55.5511,117224.0
2017-10-17 15:35:00,72.11,72.14,72.09,72.13,100993.0,55.5511,55.5742,55.5357,55.5665,100993.0
2017-10-17 15:40:00,72.13,72.19,72.12,72.19,207888.0,55.5665,55.6127,55.5588,55.6127,207888.0
2017-10-17 15:45:00,72.18,72.23,72.13,72.17,285129.0,55.605,55.6435,55.5665,55.5973,285129.0
2017-10-17 15:50:00,72.17,72.18,72.13,72.15,238995.0,55.5973,55.605,55.5665,55.5819,238995.0
2017-10-17 15:55:00,72.16,72.2,72.11,72.2,472562.0,55.5896,55.6204,55.5511,55.6204,472562.0
2017-10-18 09:30:00,72.66,72.75,72.55,72.68,454476.0,55.9748,56.0441,55.8901,55.9902,454476.0
2017-10-18 09:35:00,72.68,72.76,72.59,72.76,346261.0,55.9902,56.0518,55.9209,56.0518,346261.0
2017-10-18 09:40:00,72.75,72.85,72.66,72.83,183708.0,56.0441,56.1212,55.9748,56.1058,183708.0
2017-10-18 09:45:00,72.84,72.89,72.76,72.86,277593.0,56.1135,56.152,56.0518,56.1289,277593.0
2017-10-18 09:50:00,72.86,72.97,72.84,72.96,387775.0,56.1289,56.2136,56.1135,56.2059,387775.0
2017-10-18 09:55:00,72.95,73.08,72.91,73.06,438183.0,56.1982,56.2984,56.1674,56.283,438183.0
2017-10-18 10:00:00,73.07,73.17,73.06,73.13,441985.0,56.2907,56.3677,56.283,56.3369,441985.0
2017-10-18 10:05:00,73.14,73.14,72.95,72.95,309576.0,56.3446,56.3446,56.1982,56.1982,309576.0
2017-10-18 10:10:00,72.95,73.0,72.86,72.96,280789.0,56.1982,56.2367,56.1289,56.2059,280789.0
2017-10-18 10:15:00,72.96,73.05,72.94,72.96,224783.0,56.2059,56.2752,56.1905,56.2059,224783.0
2017-10-18 10:20:00,72.97,73.0,72.95,72.99,129021.0,56.2136,56.2367,56.1982,56.229,129021.0
2017-10-18 10:25:00,72.98,73.07,72.97,73.0,278872.0,56.2213,56.2907,56.2136,56.2367,278872.0
2017-10-18 10:30:00,73.0,73.06,72.97,72.99,148260.0,56.2367,56.283,56.2136,56.229,148260.0
2017-10-18 10:35:00,72.99,73.09,72.94,72.98,197330.0,56.229,56.3061,56.1905,56.2213,197330.0
2017-10-18 10:40:00,72.98,73.11,72.97,73.07,154250.0,56.2213,56.3215,56.2136,56.2907,154250.0
2017-10-18 10:45:00,73.07,73.09,73.0,73.05,84574.0,56.2907,56.3061,56.2367,56.2752,84574.0
2017-10-18 10:50:00,73.06,73.07,73.0,73.06,288852.0,56.283,56.2907,56.2367,56.283,288852.0
2017-10-18 10:55:00,73.06,73.08,72.98,72.98,106757.0,56.283,56.2984,56.2213,56.2213,106757.0
2017-10-18 11:00:00,72.98,73.03,72.98,72.98,109787.0,56.2213,56.2598,56.2213,56.2213,109787.0
2017-10-18 11:05:00,72.98,73.05,72.97,72.97,135887.0,56.2213,56.2752,56.2136,56.2136,135887.0
2017-10-18 11:10:00,72.98,73.01,72.94,72.98,114457.0,56.2213,56.2444,56.1905,56.2213,114457.0
2017-10-18 11:15:00,72.97,72.99,72.96,72.98,101256.0,56.2136,56.229,56.2059,56.2213,101256.0
2017-10-18 11:20:00,72.98,73.08,72.98,73.04,182659.0,56.2213,56.2984,56.2213,56.2675,182659.0
2017-10-18 11:25:00,73.03,73.07,73.01,73.01,96556.0,56.2598,56.2907,56.2444,56.2444,96556.0
2017-10-18 11:30:00,73.02,73.08,73.01,73.05,107854.0,56.2521,56.2984,56.2444,56.2752,107854.0
2017-10-18 11:35:00,73.06,73.08,73.02,73.08,80609.0,56.283,56.2984,56.2521,56.2984,80609.0
2017-10-18 11:40:00,73.08,73.14,73.05,73.09,187934.0,56.2984,56.3446,56.2752,56.3061,187934.0
2017-10-18 11:45:00,73.09,73.12,73.04,73.05,217650.0,56.3061,56.3292,56.2675,56.2752,217650.0
2017-10-18 11:50:00,73.06,73.12,73.04,73.1,86315.0,56.283,56.3292,56.2675,56.3138,86315.0
2017-10-18 11:55:00,73.11,73.15,73.07,73.15,172207.0,56.3215,56.3523,56.2907,56.3523,172207.0
2017-10-18 12:00:00,73.16,73.29,73.15,73.27,322396.0,56.36,56.4601,56.3523,56.4447,322396.0
2017-10-18 12:05:00,73.28,73.33,73.23,73.25,130960.0,56.4524,56.491,56.4139,56.4293,130960.0
2017-10-18 12:10:00,73.25,73.32,73.2,73.23,143824.0,56.4293,56.4832,56.3908,56.4139,143824.0
2017-10-18 12:15:00,73.23,73.24,73.17,73.18,112355.0,56.4139,56.4216,56.3677,56.3754,112355.0
2017-10-18 12:20:00,73.19,73.22,73.13,73.21,76815.0,56.3831,56.4062,56.3369,56.3985,76815.0
2017-10-18 12:25:00,73.22,73.22,73.14,73.15,84237.0,56.4062,56.4062,56.3446,56.3523,84237.0
2017-10-18 12:30:00,73.15,73.21,73.14,73.15,74558.0,56.3523,56.3985,56.3446,56.3523,74558.0
2017-10-18 12:35:00,73.14,73.18,73.11,73.17,88634.0,56.3446,56.3754,56.3215,56.3677,88634.0
2017-10-18 12:40:00,73.17,73.19,73.14,73.18,60193.0,56.3677,56.3831,56.3446,56.3754,60193.0
2017-10-18 12:45:00,73.19,73.22,73.14,73.15,111691.0,56.3831,56.4062,56.3446,56.3523,111691.0
2017-10-18 12:50:00,73.15,73.19,73.13,73.16,104879.0,56.3523,56.3831,56.3369,56.36,104879.0
2017-10-18 12:55:00,73.15,73.18,73.15,73.18,59378.0,56.3523,56.3754,56.3523,56.3754,59378.0
2017-10-18 13:00:00,73.17,73.23,73.16,73.17,96260.0,56.3677,56.4139,56.36,56.3677,96260.0
2017-10-18 13:05:00,73.16,73.2,73.16,73.19,226968.0,56.36,56.3908,56.36,56.3831,226968.0
2017-10-18 13:10:00,73.19,73.25,73.17,73.18,115749.0,56.3831,56.4293,56.3677,56.3754,115749.0
2017-10-18 13:15:00,73.18,73.19,73.15,73.16,145609.0,56.3754,56.3831,56.3523,56.36,145609.0
2017-10-18 13:20:00,73.15,73.17,73.14,73.16,91993.0,56.3523,56.3677,56.3446,56.36,91993.0
2017-10-18 13:25:00,73.16,73.16,73.13,73.14,45648.0,56.36,56.36,56.3369,56.3446,45648.0
2017-10-18 13:30:00,73.14,73.16,73.12,73.16,64127.0,56.3446,56.36,56.3292,56.36,64127.0
2017-10-18 13:35:00,73.16,73.16,73.03,73.03,154004.0,56.36,56.36,56.2598,56.2598,154004.0
2017-10-18 13:40:00,73.03,73.05,72.98,73.01,239390.0,56.2598,56.2752,56.2213,56.2444,239390.0
2017-10-18 13:45:00,73.01,73.05,72.99,73.0,107660.0,56.2444,56.2752,56.229,56.2367,107660.0
2017-10-18 13:50:00,73.0,73.05,72.97,73.02,128279.0,56.2367,56.2752,56.2136,56.2521,128279.0
2017-10-18 13:55:00,73.02,73.05,72.97,72.99,131370.0,56.2521,56.2752,56.2136,56.229,131370.0
2017-10-18 14:00:00,72.98,73.08,72.98,73.06,154887.0,56.2213,56.2984,56.2213,56.283,154887.0
2017-10-18 14:05:00,73.05,73.08,73.03,73.03,115479.0,56.2752,56.2984,56.2598,56.2598,115479.0
2017-10-18 14:10:00,73.03,73.03,72.94,72.94,115482.0,56.2598,56.2598,56.1905,56.1905,115482.0
2017-10-18 14:15:00,72.95,72.99,72.94,72.95,81080.0,56.1982,56.229,56.1905,56.1982,81080.0
2017-10-18 14:20:00,72.95,72.98,72.91,72.96,80400.0,56.1982,56.2213,56.1674,56.2059,80400.0
2017-10-18 14:25:00,72.96,72.97,72.94,72.95,62604.0,56.2059,56.2136,56.1905,56.1982,62604.0
2017-10-18 14:30:00,72.95,72.98,72.92,72.98,109269.0,56.1982,56.2213,56.1751,56.2213,109269.0
2017-10-18 14:35:00,72.98,73.01,72.96,72.98,100442.0,56.2213,56.2444,56.2059,56.2213,100442.0
2017-10-18 14:40:00,72.99,73.01,72.97,73.01,66249.0,56.229,56.2444,56.2136,56.2444,66249.0
2017-10-18 14:45:00,73.01,73.05,73.0,73.04,60033.0,56.2444,56.2752,56.2367,56.2675,60033.0
2017-10-18 14:50:00,73.04,73.05,73.01,73.05,156231.0,56.2675,56.2752,56.2444,56.2752,156231.0
2017-10-18 14:55:00,73.05,73.05,73.01,73.04,88899.0,56.2752,56.2752,56.2444,56.2675,88899.0
2017-10-18 15:00:00,73.04,73.05,73.02,73.03,83820.0,56.2675,56.2752,56.2521,56.2598,83820.0
2017-10-18 15:05:00,73.03,73.08,73.02,73.03,133864.0,56.2598,56.2984,56.2521,56.2598,133864.0
2017-10-18 15:10:00,73.03,73.07,73.02,73.07,73341.0,56.2598,56.2907,56.2521,56.2907,73341.0
2017-10-18 15:15:00,73.07,73.08,73.04,73.06,92808.0,56.2907,56.2984,56.2675,56.283,92808.0
2017-10-18 15:20:00,73.06,73.1,73.05,73.09,112209.0,56.283,56.3138,56.2752,56.3061,112209.0
2017-10-18 15:25:00,73.09,73.09,73.04,73.05,135420.0,56.3061,56.3061,56.2675,56.2752,135420.0
2017-10-18 15:30:00,73.05,73.1,73.03,73.06,174476.0,56.2752,56.3138,56.2598,56.283,174476.0
2017-10-18 15:35:00,73.06,73.1,73.04,73.09,234647.0,56.283,56.3138,56.2675,56.3061,234647.0
2017-10-18 15:40:00,73.09,73.19,73.06,73.19,273111.0,56.3061,56.3831,56.283,56.3831,273111.0
2017-10-18 15:45:00,73.19,73.28,73.16,73.26,374129.0,56.3831,56.4524,56.36,56.437,374129.0
2017-10-18 15:50:00,73.25,73.26,73.17,73.2,395817.0,56.4293,56.437,56.3677,56.3908,395817.0
2017-10-18 15:55:00,73.2,73.22,73.08,73.11,793790.0,56.3908,56.4062,56.2984,56.3215,793790.0
2017-10-19 09:30:00,72.35,72.63,71.71,72.42,768817.0,55.736,55.9517,55.243,55.7899,768817.0
2017-10-19 09:35:00,72.43,72.7,72.42,72.59,309565.0,55.7976,56.0056,55.7899,55.9209,309565.0
2017-10-19 09:40:00,72.59,72.72,72.34,72.42,248644.0,55.9209,56.021,55.7283,55.7899,248644.0
2017-10-19 09:45:00,72.41,72.44,72.3,72.33,191151.0,55.7822,55.8053,55.6975,55.7206,191151.0
2017-10-19 09:50:00,72.33,72.53,72.32,72.51,210779.0,55.7206,55.8747,55.7129,55.8593,210779.0
2017-10-19 09:55:00,72.51,72.56,72.42,72.56,103604.0,55.8593,55.8978,55.7899,55.8978,103604.0
2017-10-19 10:00:00,72.55,72.62,72.52,72.57,156115.0,55.8901,55.944,55.867,55.9055,156115.0
2017-10-19 10:05:00,72.58,72.6,72.44,72.44,123962.0,55.9132,55.9286,55.8053,55.8053,123962.0
2017-10-19 10:10:00,72.44,72.47,72.33,72.46,117792.0,55.8053,55.8284,55.7206,55.8207,117792.0
2017-10-19 10:15:00,72.46,72.56,72.45,72.47,83606.0,55.8207,55.8978,55.813,55.8284,83606.0
2017-10-19 10:20:00,72.48,72.48,72.35,72.42,112481.0,55.8361,55.8361,55.736,55.7899,112481.0
2017-10-19 10:25:00,72.42,72.45,72.35,72.37,163623.0,55.7899,55.813,55.736,55.7514,163623.0
2017-10-19 10:30:00,72.37,72.39,72.32,72.33,83292.0,55.7514,55.7668,55.7129,55.7206,83292.0
2017-10-19 10:35:00,72.32,72.33,72.12,72.23,263778.0,55.7129,55.7206,55.5588,55.6435,263778.0
2017-10-19 10:40:00,72.22,72.3,72.22,72.28,90998.0,55.6358,55.6975,55.6358,55.6821,90998.0
2017-10-19 10:45:00,72.29,72.43,72.28,72.42,112360.0,55.6898,55.7976,55.6821,55.7899,112360.0
2017-10-19 10:50:00,72.42,72.5,72.4,72.45,131771.0,55.7899,55.8515,55.7745,55.813,131771.0
2017-10-19 10:55:00,72.46,72.51,72.43,72.48,201671.0,55.8207,55.8593,55.7976,55.8361,201671.0
2017-10-19 11:00:00,72.48,72.49,72.38,72.4,226923.0,55.8361,55.8438,55.7591,55.7745,226923.0
2017-10-19 11:05:00,72.39,72.44,72.31,72.35,164764.0,55.7668,55.8053,55.7052,55.736,164764.0
2017-10-19 11:10:00,72.35,72.41,72.3,72.38,115769.0,55.736,55.7822,55.6975,55.7591,115769.0
2017-10-19 11:15:00,72.38,72.43,72.35,72.41,82982.0,55.7591,55.7976,55.736,55.7822,82982.0
2017-10-19 11:20:00,72.41,72.47,72.39,72.4,135226.0,55.7822,55.8284,55.7668,55.7745,135226.0
2017-10-19 11:25:00,72.4,72.44,72.36,72.39,107830.0,55.7745,55.8053,55.7437,55.7668,107830.0
2017-10-19 11:30:00,72.39,72.43,72.33,72.36,63413.0,55.7668,55.7976,55.7206,55.7437,63413.0
2017-10-19 11:35:00,72.35,72.36,72.3,72.31,85609.0,55.736,55.7437,55.6975,55.7052,85609.0
2017-10-19 11:40:00,72.31,72.36,72.29,72.31,116890.0,55.7052,55.7437,55.6898,55.7052,116890.0
2017-10-19 11:45:00,72.3,72.35,72.28,72.29,85875.0,55.6975,55.736,55.6821,55.6898,85875.0
2017-10-19 11:50:00,72.29,72.31,72.26,72.31,83874.0,55.6898,55.7052,55.6667,55.7052,83874.0
2017-10-19 11:55:00,72.31,72.33,72.25,72.31,74790.0,55.7052,55.7206,55.659,55.7052,74790.0
2017-10-19 12:00:00,72.31,72.32,72.26,72.32,72163.0,55.7052,55.7129,55.6667,55.7129,72163.0
2017-10-19 12:05:00,72.33,72.36,72.31,72.32,114089.0,55.7206,55.7437,55.7052,55.7129,114089.0
2017-10-19 12:10:00,72.33,72.42,72.31,72.42,114186.0,55.7206,55.7899,55.7052,55.7899,114186.0
2017-10-19 12:15:00,72.41,72.43,72.36,72.41,133055.0,55.7822,55.7976,55.7437,55.7822,133055.0
2017-10-19 12:20:00,72.42,72.43,72.38,72.4,76205.0,55.7899,55.7976,55.7591,55.7745,76205.0
2017-10-19 12:25:00,72.4,72.44,72.39,72.42,69972.0,55.7745,55.8053,55.7668,55.7899,69972.0
2017-10-19 12:30:00,72.41,72.47,72.41,72.44,50709.0,55.7822,55.8284,55.7822,55.8053,50709.0
2017-10-19 12:35:00,72.44,72.47,72.38,72.41,54307.0,55.8053,55.8284,55.7591,55.7822,54307.0
2017-10-19 12:40:00,72.41,72.44,72.4,72.43,91027.0,55.7822,55.8053,55.7745,55.7976,91027.0
2017-10-19 12:45:00,72.43,72.45,72.4,72.42,42210.0,55.7976,55.813,55.7745,55.7899,42210.0
2017-10-19 12:50:00,72.42,72.45,72.42,72.45,37567.0,55.7899,55.813,55.7899,55.813,37567.0
2017-10-19 12:55:00,72.44,72.47,72.43,72.46,44954.0,55.8053,55.8284,55.7976,55.8207,44954.0
2017-10-19 13:00:00,72.46,72.64,72.46,72.61,135141.0,55.8207,55.9594,55.8207,55.9363,135141.0
2017-10-19 13:05:00,72.62,72.64,72.59,72.59,67384.0,55.944,55.9594,55.9209,55.9209,67384.0
2017-10-19 13:10:00,72.6,72.7,72.59,72.63,139189.0,55.9286,56.0056,55.9209,55.9517,139189.0
2017-10-19 13:15:00,72.63,72.68,72.62,72.67,48234.0,55.9517,55.9902,55.944,55.9825,48234.0
2017-10-19 13:20:00,72.67,72.74,72.64,72.72,66148.0,55.9825,56.0364,55.9594,56.021,66148.0
2017-10-19 13:25:00,72.73,72.76,72.69,72.71,99961.0,56.0287,56.0518,55.9979,56.0133,99961.0
2017-10-19 13:30:00,72.71,72.72,72.66,72.66,44088.0,56.0133,56.021,55.9748,55.9748,44088.0
2017-10-19 13:35:00,72.67,72.71,72.65,72.71,32639.0,55.9825,56.0133,55.9671,56.0133,32639.0
2017-10-19 13:40:00,72.7,72.81,72.7,72.79,81677.0,56.0056,56.0904,56.0056,56.075,81677.0
2017-10-19 13:45:00,72.8,72.85,72.77,72.83,65386.0,56.0827,56.1212,56.0595,56.1058,65386.0
2017-10-19 13:50:00,72.83,72.87,72.8,72.81,90775.0,56.1058,56.1366,56.0827,56.0904,90775.0
2017-10-19 13:55:00,72.82,72.86,72.81,72.84,82772.0,56.0981,56.1289,56.0904,56.1135,82772.0
2017-10-19 14:00:00,72.85,72.9,72.82,72.83,90166.0,56.1212,56.1597,56.0981,56.1058,90166.0
2017-10-19 14:05:00,72.83,72.91,72.83,72.88,78564.0,56.1058,56.1674,56.1058,56.1443,78564.0
2017-10-19 14:10:00,72.88,72.88,72.83,72.83,66203.0,56.1443,56.1443,56.1058,56.1058,66203.0
2017-10-19 14:15:00,72.84,72.87,72.83,72.85,140449.0,56.1135,56.1366,56.1058,56.1212,140449.0
2017-10-19 14:20:00,72.85,72.87,72.75,72.8,316004.0,56.1212,56.1366,56.0441,56.0827,316004.0
2017-10-19 14:25:00,72.79,72.85,72.75,72.84,79697.0,56.075,56.1212,56.0441,56.1135,79697.0
2017-10-19 14:30:00,72.83,72.88,72.82,72.85,48315.0,56.1058,56.1443,56.0981,56.1212,48315.0
2017-10-19 14:35:00,72.85,72.93,72.84,72.9,158485.0,56.1212,56.1828,56.1135,56.1597,158485.0
2017-10-19 14:40:00,72.9,72.92,72.88,72.91,79121.0,56.1597,56.1751,56.1443,56.1674,79121.0
2017-10-19 14:45:00,72.92,72.94,72.9,72.92,73935.0,56.1751,56.1905,56.1597,56.1751,73935.0
2017-10-19 14:50:00,72.92,72.93,72.88,72.88,78495.0,56.1751,56.1828,56.1443,56.1443,78495.0
2017-10-19 14:55:00,72.89,72.91,72.81,72.88,115566.0,56.152,56.1674,56.0904,56.1443,115566.0
2017-10-19 15:00:00,72.89,72.91,72.85,72.86,74496.0,56.152,56.1674,56.1212,56.1289,74496.0
2017-10-19 15:05:00,72.86,72.89,72.85,72.87,69205.0,56.1289,56.152,56.1212,56.1366,69205.0
2017-10-19 15:10:00,72.87,72.91,72.86,72.89,82681.0,56.1366,56.1674,56.1289,56.152,82681.0
2017-10-19 15:15:00,72.9,72.9,72.85,72.86,87234.0,56.1597,56.1597,56.1212,56.1289,87234.0
2017-10-19 15:20:00,72.85,72.86,72.79,72.8,97190.0,56.1212,56.1289,56.075,56.0827,97190.0
2017-10-19 15:25:00,72.8,72.82,72.76,72.76,109224.0,56.0827,56.0981,56.0518,56.0518,109224.0
2017-10-19 15:30:00,72.75,72.82,72.75,72.82,97737.0,56.0441,56.0981,56.0441,56.0981,97737.0
2017-10-19 15:35:00,72.82,72.84,72.77,72.79,219097.0,56.0981,56.1135,56.0595,56.075,219097.0
2017-10-19 15:40:00,72.79,72.84,72.77,72.81,151387.0,56.075,56.1135,56.0595,56.0904,151387.0
2017-10-19 15:45:00,72.82,72.83,72.75,72.79,144210.0,56.0981,56.1058,56.0441,56.075,144210.0
2017-10-19 15:50:00,72.79,72.87,72.79,72.87,167543.0,56.075,56.1366,56.075,56.1366,167543.0
2017-10-19 15:55:00,72.87,72.89,72.75,72.89,800842.0,56.1366,56.152,56.0441,56.152,800842.0
2017-10-20 09:30:00,73.76,73.88,73.57,73.64,1110332.0,56.8222,56.9147,56.6758,56.7298,1110332.0
2017-10-20 09:35:00,73.63,73.64,73.35,73.36,392122.0,56.7221,56.7298,56.5064,56.5141,392122.0
2017-10-20 09:40:00,73.36,73.53,73.25,73.29,560991.0,56.5141,56.645,56.4293,56.4601,560991.0
2017-10-20 09:45:00,73.29,73.43,73.17,73.4,294892.0,56.4601,56.568,56.3677,56.5449,294892.0
2017-10-20 09:50:00,73.39,73.56,73.38,73.5,254844.0,56.5372,56.6681,56.5295,56.6219,254844.0
2017-10-20 09:55:00,73.5,73.6,73.44,73.45,298078.0,56.6219,56.699,56.5757,56.5834,298078.0
2017-10-20 10:00:00,73.45,73.48,73.27,73.43,326166.0,56.5834,56.6065,56.4447,56.568,326166.0
2017-10-20 10:05:00,73.42,73.5,73.42,73.48,151457.0,56.5603,56.6219,56.5603,56.6065,151457.0
2017-10-20 10:10:00,73.49,73.51,73.39,73.45,183547.0,56.6142,56.6296,56.5372,56.5834,183547.0
2017-10-20 10:15:00,73.44,73.49,73.26,73.27,144302.0,56.5757,56.6142,56.437,56.4447,144302.0
2017-10-20 10:20:00,73.26,73.31,73.21,73.29,297859.0,56.437,56.4755,56.3985,56.4601,297859.0
2017-10-20 10:25:00,73.29,73.34,73.24,73.3,186205.0,56.4601,56.4987,56.4216,56.4678,186205.0
2017-10-20 10:30:00,73.29,73.38,73.27,73.34,148677.0,56.4601,56.5295,56.4447,56.4987,148677.0
2017-10-20 10:35:00,73.33,73.37,73.27,73.29,226037.0,56.491,56.5218,56.4447,56.4601,226037.0
2017-10-20 10:40:00,73.28,73.33,73.2,73.26,148049.0,56.4524,56.491,56.3908,56.437,148049.0
2017-10-20 10:45:00,73.27,73.33,73.22,73.25,153335.0,56.4447,56.491,56.4062,56.4293,153335.0
2017-10-20 10:50:00,73.26,73.31,73.21,73.3,204897.0,56.437,56.4755,56.3985,56.4678,204897.0
2017-10-20 10:55:00,73.29,73.38,73.28,73.35,180165.0,56.4601,56.5295,56.4524,56.5064,180165.0
2017-10-20 11:00:00,73.36,73.47,73.35,73.47,241573.0,56.5141,56.5988,56.5064,56.5988,241573.0
2017-10-20 11:05:00,73.46,73.51,73.45,73.48,124632.0,56.5911,56.6296,56.5834,56.6065,124632.0
2017-10-20 11:10:00,73.47,73.48,73.4,73.41,92049.0,56.5988,56.6065,56.5449,56.5526,92049.0
2017-10-20 11:15:00,73.4,73.45,73.4,73.41,112313.0,56.5449,56.5834,56.5449,56.5526,112313.0
2017-10-20 11:20:00,73.41,73.46,73.38,73.43,119453.0,56.5526,56.5911,56.5295,56.568,119453.0
2017-10-20 11:25:00,73.44,73.49,73.41,73.44,110341.0,56.5757,56.6142,56.5526,56.5757,110341.0
2017-10-20 11:30:00,73.45,73.5,73.43,73.5,61256.0,56.5834,56.6219,56.568,56.6219,61256.0
2017-10-20 11:35:00,73.49,73.55,73.49,73.5,142682.0,56.6142,56.6604,56.6142,56.6219,142682.0
2017-10-20 11:40:00,73.5,73.57,73.46,73.56,131193.0,56.6219,56.6758,56.5911,56.6681,131193.0
2017-10-20 11:45:00,73.56,73.62,73.55,73.6,119450.0,56.6681,56.7144,56.6604,56.699,119450.0
2017-10-20 11:50:00,73.59,73.66,73.57,73.63,174458.0,56.6912,56.7452,56.6758,56.7221,174458.0
2017-10-20 11:55:00,73.63,73.69,73.63,73.67,118292.0,56.7221,56.7683,56.7221,56.7529,118292.0
2017-10-20 12:00:00,73.67,73.72,73.67,73.7,161171.0,56.7529,56.7914,56.7529,56.776,161171.0
2017-10-20 12:05:00,73.7,73.73,73.62,73.67,186068.0,56.776,56.7991,56.7144,56.7529,186068.0
2017-10-20 12:10:00,73.67,73.68,73.61,73.65,93929.0,56.7529,56.7606,56.7067,56.7375,93929.0
2017-10-20 12:15:00,73.64,73.65,73.57,73.61,100637.0,56.7298,56.7375,56.6758,56.7067,100637.0
2017-10-20 12:20:00,73.61,73.63,73.59,73.59,59746.0,56.7067,56.7221,56.6912,56.6912,59746.0
2017-10-20 12:25:00,73.59,73.62,73.56,73.56,62523.0,56.6912,56.7144,56.6681,56.6681,62523.0
2017-10-20 12:30:00,73.57,73.57,73.53,73.55,62815.0,56.6758,56.6758,56.645,56.6604,62815.0
2017-10-20 12:35:00,73.56,73.61,73.55,73.61,60252.0,56.6681,56.7067,56.6604,56.7067,60252.0
2017-10-20 12:40:00,73.61,73.64,73.58,73.61,86364.0,56.7067,56.7298,56.6835,56.7067,86364.0
2017-10-20 12:45:00,73.61,73.65,73.6,73.63,117869.0,56.7067,56.7375,56.699,56.7221,117869.0
2017-10-20 12:50:00,73.63,73.64,73.58,73.58,108102.0,56.7221,56.7298,56.6835,56.6835,108102.0
2017-10-20 12:55:00,73.58,73.58,73.49,73.5,113881.0,56.6835,56.6835,56.6142,56.6219,113881.0
2017-10-20 13:00:00,73.5,73.55,73.49,73.51,133836.0,56.6219,56.6604,56.6142,56.6296,133836.0
2017-10-20 13:05:00,73.51,73.62,73.49,73.62,107939.0,56.6296,56.7144,56.6142,56.7144,107939.0
2017-10-20 13:10:00,73.61,73.65,73.6,73.61,60309.0,56.7067,56.7375,56.699,56.7067,60309.0
2017-10-20 13:15:00,73.62,73.67,73.6,73.66,80298.0,56.7144,56.7529,56.699,56.7452,80298.0
2017-10-20 13:20:00,73.67,73.72,73.65,73.68,177376.0,56.7529,56.7914,56.7375,56.7606,177376.0
2017-10-20 13:25:00,73.69,73.71,73.67,73.71,81172.0,56.7683,56.7837,56.7529,56.7837,81172.0
2017-10-20 13:30:00,73.7,73.73,73.62,73.64,79982.0,56.776,56.7991,56.7144,56.7298,79982.0
2017-10-20 13:35:00,73.64,73.66,73.62,73.63,72886.0,56.7298,56.7452,56.7144,56.7221,72886.0
2017-10-20 13:40:00,73.63,73.69,73.58,73.69,154337.0,56.7221,56.7683,56.6835,56.7683,154337.0
2017-10-20 13:45:00,73.69,73.69,73.63,73.67,68939.0,56.7683,56.7683,56.7221,56.7529,68939.0
2017-10-20 13:50:00,73.67,73.68,73.61,73.62,139488.0,56.7529,56.7606,56.7067,56.7144,139488.0
2017-10-20 13:55:00,73.63,73.65,73.61,73.63,70858.0,56.7221,56.7375,56.7067,56.7221,70858.0
2017-10-20 14:00:00,73.63,73.69,73.6,73.64,92898.0,56.7221,56.7683,56.699,56.7298,92898.0
2017-10-20 14:05:00,73.65,73.69,73.64,73.66,58299.0,56.7375,56.7683,56.7298,56.7452,58299.0
2017-10-20 14:10:00,73.66,73.68,73.58,73.62,109048.0,56.7452,56.7606,56.6835,56.7144,109048.0
2017-10-20 14:15:00,73.62,73.65,73.54,73.59,133224.0,56.7144,56.7375,56.6527,56.6912,133224.0
2017-10-20 14:20:00,73.58,73.61,73.52,73.56,132552.0,56.6835,56.7067,56.6373,56.6681,132552.0
2017-10-20 14:25:00,73.56,73.59,73.53,73.58,102788.0,56.6681,56.6912,56.645,56.6835,102788.0
2017-10-20 14:30:00,73.59,73.6,73.52,73.54,99944.0,56.6912,56.699,56.6373,56.6527,99944.0
2017-10-20 14:35:00,73.53,73.55,73.45,73.47,126545.0,56.645,56.6604,56.5834,56.5988,126545.0
2017-10-20 14:40:00,73.47,73.48,73.4,73.47,145097.0,56.5988,56.6065,56.5449,56.5988,145097.0
2017-10-20 14:45:00,73.47,73.48,73.44,73.47,103408.0,56.5988,56.6065,56.5757,56.5988,103408.0
2017-10-20 14:50:00,73.47,73.51,73.43,73.51,114250.0,56.5988,56.6296,56.568,56.6296,114250.0
2017-10-20 14:55:00,73.51,73.56,73.5,73.56,102246.0,56.6296,56.6681,56.6219,56.6681,102246.0
2017-10-20 15:00:00,73.56,73.62,73.55,73.62,135407.0,56.6681,56.7144,56.6604,56.7144,135407.0
2017-10-20 15:05:00,73.62,73.66,73.61,73.65,139689.0,56.7144,56.7452,56.7067,56.7375,139689.0
2017-10-20 15:10:00,73.65,73.69,73.62,73.67,170663.0,56.7375,56.7683,56.7144,56.7529,170663.0
2017-10-20 15:15:00,73.67,73.69,73.6,73.61,121897.0,56.7529,56.7683,56.699,56.7067,121897.0
2017-10-20 15:20:00,73.61,73.65,73.6,73.62,91957.0,56.7067,56.7375,56.699,56.7144,91957.0
2017-10-20 15:25:00,73.61,73.64,73.57,73.57,112214.0,56.7067,56.7298,56.6758,56.6758,112214.0
2017-10-20 15:30:00,73.58,73.59,73.52,73.53,181783.0,56.6835,56.6912,56.6373,56.645,181783.0
2017-10-20 15:35:00,73.55,73.55,73.5,73.5,262016.0,56.6604,56.6604,56.6219,56.6219,262016.0
2017-10-20 15:40:00,73.5,73.55,73.48,73.55,218063.0,56.6219,56.6604,56.6065,56.6604,218063.0
2017-10-20 15:45:00,73.55,73.55,73.47,73.47,241819.0,56.6604,56.6604,56.5988,56.5988,241819.0
2017-10-20 15:50:00,73.48,73.52,73.47,73.5,243249.0,56.6065,56.6373,56.5988,56.6219,243249.0
2017-10-20 15:55:00,73.5,73.53,73.46,73.53,558202.0,56.6219,56.645,56.5911,56.645,558202.0
2017-10-23 09:30:00,73.48,73.78,73.48,73.75,523738.0,56.6065,56.8376,56.6065,56.8145,523738.0
2017-10-23 09:35:00,73.75,73.88,73.73,73.8,220841.0,56.8145,56.9147,56.7991,56.853,220841.0
2017-10-23 09:40:00,73.81,73.83,73.65,73.73,218515.0,56.8607,56.8761,56.7375,56.7991,218515.0
2017-10-23 09:45:00,73.72,74.01,73.72,74.0,336413.0,56.7914,57.0148,56.7914,57.0071,336413.0
2017-10-23 09:50:00,73.99,74.0,73.89,73.98,177170.0,56.9994,57.0071,56.9224,56.9917,177170.0
2017-10-23 09:55:00,73.97,73.97,73.9,73.91,152878.0,56.984,56.984,56.9301,56.9378,152878.0
2017-10-23 10:00:00,73.9,73.93,73.83,73.84,156596.0,56.9301,56.9532,56.8761,56.8838,156596.0
2017-10-23 10:05:00,73.84,73.85,73.75,73.77,110941.0,56.8838,56.8915,56.8145,56.8299,110941.0
2017-10-23 10:10:00,73.78,73.82,73.73,73.81,174834.0,56.8376,56.8684,56.7991,56.8607,174834.0
2017-10-23 10:15:00,73.81,73.83,73.68,73.72,142803.0,56.8607,56.8761,56.7606,56.7914,142803.0
2017-10-23 10:20:00,73.72,73.91,73.71,73.87,131384.0,56.7914,56.9378,56.7837,56.9069,131384.0
2017-10-23 10:25:00,73.86,73.88,73.79,73.81,94695.0,56.8992,56.9147,56.8453,56.8607,94695.0
2017-10-23 10:30:00,73.82,73.84,73.7,73.73,63415.0,56.8684,56.8838,56.776,56.7991,63415.0
2017-10-23 10:35:00,73.72,73.86,73.71,73.83,116762.0,56.7914,56.8992,56.7837,56.8761,116762.0
2017-10-23 10:40:00,73.84,73.94,73.84,73.88,107474.0,56.8838,56.9609,56.8838,56.9147,107474.0
2017-10-23 10:45:00,73.88,73.91,73.79,73.79,117651.0,56.9147,56.9378,56.8453,56.8453,117651.0
2017-10-23 10:50:00,73.79,73.82,73.76,73.82,56897.0,56.8453,56.8684,56.8222,56.8684,56897.0
2017-10-23 10:55:00,73.82,73.9,73.81,73.87,81934.0,56.8684,56.9301,56.8607,56.9069,81934.0
2017-10-23 11:00:00,73.87,73.92,73.84,73.88,95279.0,56.9069,56.9455,56.8838,56.9147,95279.0
2017-10-23 11:05:00,73.89,73.91,73.86,73.87,76890.0,56.9224,56.9378,56.8992,56.9069,76890.0
2017-10-23 11:10:00,73.88,73.94,73.87,73.92,82177.0,56.9147,56.9609,56.9069,56.9455,82177.0
2017-10-23 11:15:00,73.92,73.94,73.9,73.92,43710.0,56.9455,56.9609,56.9301,56.9455,43710.0
2017-10-23 11:20:00,73.92,73.95,73.89,73.94,97469.0,56.9455,56.9686,56.9224,56.9609,97469.0
2017-10-23 11:25:00,73.94,73.95,73.88,73.93,97505.0,56.9609,56.9686,56.9147,56.9532,97505.0
2017-10-23 11:30:00,73.93,73.93,73.76,73.79,94011.0,56.9532,56.9532,56.8222,56.8453,94011.0
2017-10-23 11:35:00,73.79,73.83,73.71,73.73,61775.0,56.8453,56.8761,56.7837,56.7991,61775.0
2017-10-23 11:40:00,73.73,73.75,73.69,73.75,107912.0,56.7991,56.8145,56.7683,56.8145,107912.0
2017-10-23 11:45:00,73.76,73.76,73.69,73.7,78353.0,56.8222,56.8222,56.7683,56.776,78353.0
2017-10-23 11:50:00,73.7,73.72,73.68,73.72,41109.0,56.776,56.7914,56.7606,56.7914,41109.0
2017-10-23 11:55:00,73.72,73.73,73.7,73.71,98935.0,56.7914,56.7991,56.776,56.7837,98935.0
2017-10-23 12:00:00,73.71,73.78,73.68,73.76,230866.0,56.7837,56.8376,56.7606,56.8222,230866.0
2017-10-23 12:05:00,73.77,73.83,73.76,73.81,107094.0,56.8299,56.8761,56.8222,56.8607,107094.0
2017-10-23 12:10:00,73.81,73.92,73.79,73.85,134311.0,56.8607,56.9455,56.8453,56.8915,134311.0
2017-10-23 12:15:00,73.85,73.86,73.79,73.8,42950.0,56.8915,56.8992,56.8453,56.853,42950.0
2017-10-23 12:20:00,73.8,73.85,73.79,73.82,50211.0,56.853,56.8915,56.8453,56.8684,50211.0
2017-10-23 12:25:00,73.82,73.85,73.81,73.84,37795.0,56.8684,56.8915,56.8607,56.8838,37795.0
2017-10-23 12:30:00,73.83,73.83,73.78,73.81,76416.0,56.8761,56.8761,56.8376,56.8607,76416.0
2017-10-23 12:35:00,73.82,73.83,73.76,73.77,62209.0,56.8684,56.8761,56.8222,56.8299,62209.0
2017-10-23 12:40:00,73.77,73.79,73.75,73.78,57854.0,56.8299,56.8453,56.8145,56.8376,57854.0
2017-10-23 12:45:00,73.78,73.83,73.77,73.81,50455.0,56.8376,56.8761,56.8299,56.8607,50455.0
2017-10-23 12:50:00,73.81,73.85,73.8,73.83,53346.0,56.8607,56.8915,56.853,56.8761,53346.0
2017-10-23 12:55:00,73.82,73.89,73.82,73.87,90415.0,56.8684,56.9224,56.8684,56.9069,90415.0
2017-10-23 13:00:00,73.87,73.88,73.81,73.83,100108.0,56.9069,56.9147,56.8607,56.8761,100108.0
2017-10-23 13:05:00,73.83,73.89,73.83,73.87,36859.0,56.8761,56.9224,56.8761,56.9069,36859.0
2017-10-23 13:10:00,73.87,73.88,73.83,73.84,32730.0,56.9069,56.9147,56.8761,56.8838,32730.0
2017-10-23 13:15:00,73.84,73.88,73.82,73.88,114424.0,56.8838,56.9147,56.8684,56.9147,114424.0
2017-10-23 13:20:00,73.88,73.93,73.87,73.9,84702.0,56.9147,56.9532,56.9069,56.9301,84702.0
2017-10-23 13:25:00,73.9,73.92,73.89,73.92,60944.0,56.9301,56.9455,56.9224,56.9455,60944.0
2017-10-23 13:30:00,73.91,73.95,73.81,73.81,162374.0,56.9378,56.9686,56.8607,56.8607,162374.0
2017-10-23 13:35:00,73.8,73.81,73.76,73.79,117327.0,56.853,56.8607,56.8222,56.8453,117327.0
2017-10-23 13:40:00,73.8,73.85,73.79,73.83,66905.0,56.853,56.8915,56.8453,56.8761,66905.0
2017-10-23 13:45:00,73.83,73.86,73.78,73.78,69563.0,56.8761,56.8992,56.8376,56.8376,69563.0
2017-10-23 13:50:00,73.79,73.87,73.79,73.85,51850.0,56.8453,56.9069,56.8453,56.8915,51850.0
2017-10-23 13:55:00,73.86,73.87,73.82,73.83,50017.0,56.8992,56.9069,56.8684,56.8761,50017.0
2017-10-23 14:00:00,73.83,73.84,73.78,73.83,56961.0,56.8761,56.8838,56.8376,56.8761,56961.0
2017-10-23 14:05:00,73.83,73.89,73.82,73.88,95371.0,56.8761,56.9224,56.8684,56.9147,95371.0
2017-10-23 14:10:00,73.87,73.89,73.82,73.84,84369.0,56.9069,56.9224,56.8684,56.8838,84369.0
2017-10-23 14:15:00,73.84,73.86,73.78,73.82,63897.0,56.8838,56.8992,56.8376,56.8684,63897.0
2017-10-23 14:20:00,73.81,73.83,73.77,73.78,56789.0,56.8607,56.8761,56.8299,56.8376,56789.0
2017-10-23 14:25:00,73.78,73.85,73.75,73.83,88785.0,56.8376,56.8915,56.8145,56.8761,88785.0
2017-10-23 14:30:00,73.82,73.83,73.75,73.76,44070.0,56.8684,56.8761,56.8145,56.8222,44070.0
2017-10-23 14:35:00,73.75,73.77,73.74,73.75,56811.0,56.8145,56.8299,56.8068,56.8145,56811.0
2017-10-23 14:40:00,73.75,73.79,73.74,73.75,59163.0,56.8145,56.8453,56.8068,56.8145,59163.0
2017-10-23 14:45:00,73.75,73.78,73.73,73.73,60255.0,56.8145,56.8376,56.7991,56.7991,60255.0
2017-10-23 14:50:00,73.73,73.77,73.7,73.72,78022.0,56.7991,56.8299,56.776,56.7914,78022.0
2017-10-23 14:55:00,73.71,73.77,73.71,73.74,52436.0,56.7837,56.8299,56.7837,56.8068,52436.0
2017-10-23 15:00:00,73.74,73.77,73.72,73.73,64755.0,56.8068,56.8299,56.7914,56.7991,64755.0
2017-10-23 15:05:00,73.73,73.74,73.7,73.7,108314.0,56.7991,56.8068,56.776,56.776,108314.0
2017-10-23 15:10:00,73.7,73.71,73.67,73.67,103798.0,56.776,56.7837,56.7529,56.7529,103798.0
2017-10-23 15:15:00,73.67,73.7,73.66,73.67,109844.0,56.7529,56.776,56.7452,56.7529,109844.0
2017-10-23 15:20:00,73.69,73.69,73.57,73.57,165283.0,56.7683,56.7683,56.6758,56.6758,165283.0
2017-10-23 15:25:00,73.58,73.66,73.58,73.66,275941.0,56.6835,56.7452,56.6835,56.7452,275941.0
2017-10-23 15:30:00,73.65,73.67,73.57,73.57,252821.0,56.7375,56.7529,56.6758,56.6758,252821.0
2017-10-23 15:35:00,73.57,73.59,73.5,73.53,226417.0,56.6758,56.6912,56.6219,56.645,226417.0
2017-10-23 15:40:00,73.53,73.56,73.48,73.52,267299.0,56.645,56.6681,56.6065,56.6373,267299.0
2017-10-23 15:45:00,73.52,73.57,73.52,73.52,135410.0,56.6373,56.6758,56.6373,56.6373,135410.0
2017-10-23 15:50:00,73.52,73.52,73.43,73.45,383779.0,56.6373,56.6373,56.568,56.5834,383779.0
2017-10-23 15:55:00,73.46,73.56,73.44,73.55,530239.0,56.5911,56.6681,56.5757,56.6604,530239.0
2017-10-24 09:30:00,73.95,74.04,73.83,73.99,784347.0,56.9686,57.0379,56.8761,56.9994,784347.0
2017-10-24 09:35:00,74.01,74.13,73.73,73.78,510447.0,57.0148,57.1072,56.7991,56.8376,510447.0
2017-10-24 09:40:00,73.78,74.17,73.76,74.16,341540.0,56.8376,57.1381,56.8222,57.1304,341540.0
2017-10-24 09:45:00,74.17,74.23,74.08,74.16,494921.0,57.1381,57.1843,57.0687,57.1304,494921.0
2017-10-24 09:50:00,74.17,74.22,74.11,74.2,238595.0,57.1381,57.1766,57.0918,57.1612,238595.0
2017-10-24 09:55:00,74.21,74.23,74.03,74.03,312629.0,57.1689,57.1843,57.0302,57.0302,312629.0
2017-10-24 10:00:00,74.04,74.13,73.97,74.07,170296.0,57.0379,57.1072,56.984,57.061,170296.0
2017-10-24 10:05:00,74.08,74.1,73.99,74.07,143638.0,57.0687,57.0841,56.9994,57.061,143638.0
2017-10-24 10:10:00,74.06,74.11,73.99,74.0,176752.0,57.0533,57.0918,56.9994,57.0071,176752.0
2017-10-24 10:15:00,74.0,74.1,73.98,74.05,194926.0,57.0071,57.0841,56.9917,57.0456,194926.0
2017-10-24 10:20:00,74.06,74.07,73.98,74.02,118953.0,57.0533,57.061,56.9917,57.0225,118953.0
2017-10-24 10:25:00,74.02,74.04,73.91,73.96,111082.0,57.0225,57.0379,56.9378,56.9763,111082.0
2017-10-24 10:30:00,73.97,73.98,73.82,73.93,190555.0,56.984,56.9917,56.8684,56.9532,190555.0
2017-10-24 10:35:00,73.92,73.94,73.82,73.82,131417.0,56.9455,56.9609,56.8684,56.8684,131417.0
2017-10-24 10:40:00,73.83,73.96,73.82,73.94,148392.0,56.8761,56.9763,56.8684,56.9609,148392.0
2017-10-24 10:45:00,73.95,74.0,73.93,74.0,133781.0,56.9686,57.0071,56.9532,57.0071,133781.0
2017-10-24 10:50:00,74.0,74.15,74.0,74.14,202656.0,57.0071,57.1227,57.0071,57.1149,202656.0
2017-10-24 10:55:00,74.13,74.14,74.09,74.1,111405.0,57.1072,57.1149,57.0764,57.0841,111405.0
2017-10-24 11:00:00,74.11,74.17,74.11,74.16,124091.0,57.0918,57.1381,57.0918,57.1304,124091.0
2017-10-24 11:05:00,74.17,74.21,74.12,74.2,146593.0,57.1381,57.1689,57.0995,57.1612,146593.0
2017-10-24 11:10:00,74.2,74.24,74.16,74.23,168577.0,57.1612,57.192,57.1304,57.1843,168577.0
2017-10-24 11:15:00,74.23,74.32,74.22,74.3,204982.0,57.1843,57.2536,57.1766,57.2382,204982.0
2017-10-24 11:20:00,74.3,74.4,74.29,74.4,159960.0,57.2382,57.3152,57.2305,57.3152,159960.0
2017-10-24 11:25:00,74.4,74.42,74.36,74.4,183498.0,57.3152,57.3307,57.2844,57.3152,183498.0
2017-10-24 11:30:00,74.39,74.45,74.34,74.41,149184.0,57.3075,57.3538,57.269,57.3229,149184.0
2017-10-24 11:35:00,74.42,74.45,74.38,74.4,64111.0,57.3307,57.3538,57.2998,57.3152,64111.0
2017-10-24 11:40:00,74.4,74.47,74.35,74.45,159318.0,57.3152,57.3692,57.2767,57.3538,159318.0
2017-10-24 11:45:00,74.46,74.48,74.4,74.45,96789.0,57.3615,57.3769,57.3152,57.3538,96789.0
2017-10-24 11:50:00,74.45,74.48,74.41,74.41,92819.0,57.3538,57.3769,57.3229,57.3229,92819.0
2017-10-24 11:55:00,74.42,74.46,74.39,74.44,85766.0,57.3307,57.3615,57.3075,57.3461,85766.0
2017-10-24 12:00:00,74.44,74.46,74.42,74.45,124137.0,57.3461,57.3615,57.3307,57.3538,124137.0
2017-10-24 12:05:00,74.45,74.47,74.38,74.46,103759.0,57.3538,57.3692,57.2998,57.3615,103759.0
2017-10-24 12:10:00,74.46,74.51,74.45,74.48,111834.0,57.3615,57.4,57.3538,57.3769,111834.0
2017-10-24 12:15:00,74.48,74.56,74.48,74.54,108864.0,57.3769,57.4385,57.3769,57.4231,108864.0
2017-10-24 12:20:00,74.55,74.56,74.49,74.53,96366.0,57.4308,57.4385,57.3846,57.4154,96366.0
2017-10-24 12:25:00,74.53,74.6,74.52,74.59,128748.0,57.4154,57.4693,57.4077,57.4616,128748.0
2017-10-24 12:30:00,74.59,74.59,74.53,74.55,47344.0,57.4616,57.4616,57.4154,57.4308,47344.0
2017-10-24 12:35:00,74.54,74.59,74.51,74.55,88227.0,57.4231,57.4616,57.4,57.4308,88227.0
2017-10-24 12:40:00,74.55,74.56,74.52,74.55,147816.0,57.4308,57.4385,57.4077,57.4308,147816.0
2017-10-24 12:45:00,74.55,74.59,74.53,74.58,60108.0,57.4308,57.4616,57.4154,57.4539,60108.0
2017-10-24 12:50:00,74.57,74.63,74.57,74.63,94336.0,57.4462,57.4924,57.4462,57.4924,94336.0
2017-10-24 12:55:00,74.62,74.68,74.6,74.66,90944.0,57.4847,57.5309,57.4693,57.5155,90944.0
2017-10-24 13:00:00,74.67,74.68,74.62,74.63,75282.0,57.5232,57.5309,57.4847,57.4924,75282.0
2017-10-24 13:05:00,74.64,74.65,74.56,74.6,133845.0,57.5001,57.5078,57.4385,57.4693,133845.0
2017-10-24 13:10:00,74.59,74.62,74.56,74.6,89259.0,57.4616,57.4847,57.4385,57.4693,89259.0
2017-10-24 13:15:00,74.61,74.62,74.59,74.62,57265.0,57.477,57.4847,57.4616,57.4847,57265.0
2017-10-24 13:20:00,74.63,74.69,74.62,74.69,58094.0,57.4924,57.5386,57.4847,57.5386,58094.0
2017-10-24 13:25:00,74.68,74.69,74.65,74.65,65479.0,57.5309,57.5386,57.5078,57.5078,65479.0
2017-10-24 13:30:00,74.66,74.71,74.66,74.67,66755.0,57.5155,57.5541,57.5155,57.5232,66755.0
2017-10-24 13:35:00,74.68,74.74,74.67,74.72,93782.0,57.5309,57.5772,57.5232,57.5618,93782.0
2017-10-24 13:40:00,74.71,74.75,74.67,74.71,76562.0,57.5541,57.5849,57.5232,57.5541,76562.0
2017-10-24 13:45:00,74.71,74.75,74.67,74.74,57876.0,57.5541,57.5849,57.5232,57.5772,57876.0
2017-10-24 13:50:00,74.73,74.74,74.64,74.65,121586.0,57.5695,57.5772,57.5001,57.5078,121586.0
2017-10-24 13:55:00,74.65,74.65,74.58,74.65,86970.0,57.5078,57.5078,57.4539,57.5078,86970.0
2017-10-24 14:00:00,74.65,74.68,74.62,74.68,78269.0,57.5078,57.5309,57.4847,57.5309,78269.0
2017-10-24 14:05:00,74.68,74.72,74.65,74.67,142454.0,57.5309,57.5618,57.5078,57.5232,142454.0
2017-10-24 14:10:00,74.67,74.71,74.66,74.69,79295.0,57.5232,57.5541,57.5155,57.5386,79295.0
2017-10-24 14:15:00,74.69,74.73,74.67,74.67,71556.0,57.5386,57.5695,57.5232,57.5232,71556.0
2017-10-24 14:20:00,74.68,74.7,74.66,74.69,118795.0,57.5309,57.5464,57.5155,57.5386,118795.0
2017-10-24 14:25:00,74.69,74.71,74.65,74.67,125049.0,57.5386,57.5541,57.5078,57.5232,125049.0
2017-10-24 14:30:00,74.66,74.68,74.64,74.65,65446.0,57.5155,57.5309,57.5001,57.5078,65446.0
2017-10-24 14:35:00,74.65,74.68,74.62,74.65,154113.0,57.5078,57.5309,57.4847,57.5078,154113.0
2017-10-24 14:40:00,74.65,74.66,74.62,74.65,77049.0,57.5078,57.5155,57.4847,57.5078,77049.0
2017-10-24 14:45:00,74.65,74.65,74.61,74.63,74942.0,57.5078,57.5078,57.477,57.4924,74942.0
2017-10-24 14:50:00,74.63,74.64,74.54,74.57,118394.0,57.4924,57.5001,57.4231,57.4462,118394.0
2017-10-24 14:55:00,74.56,74.62,74.56,74.61,88371.0,57.4385,57.4847,57.4385,57.477,88371.0
2017-10-24 15:00:00,74.61,74.65,74.61,74.64,69964.0,57.477,57.5078,57.477,57.5001,69964.0
2017-10-24 15:05:00,74.64,74.68,74.4,74.52,308656.0,57.5001,57.5309,57.3152,57.4077,308656.0
2017-10-24 15:10:00,74.51,74.54,74.47,74.51,100517.0,57.4,57.4231,57.3692,57.4,100517.0
2017-10-24 15:15:00,74.51,74.53,74.44,74.45,157605.0,57.4,57.4154,57.3461,57.3538,157605.0
2017-10-24 15:20:00,74.45,74.5,74.37,74.39,266013.0,57.3538,57.3923,57.2921,57.3075,266013.0
2017-10-24 15:25:00,74.39,74.45,74.28,74.3,293399.0,57.3075,57.3538,57.2228,57.2382,293399.0
2017-10-24 15:30:00,74.29,74.31,74.16,74.2,300819.0,57.2305,57.2459,57.1304,57.1612,300819.0
2017-10-24 15:35:00,74.2,74.27,74.2,74.23,272598.0,57.1612,57.2151,57.1612,57.1843,272598.0
2017-10-24 15:40:00,74.23,74.27,74.15,74.16,290362.0,57.1843,57.2151,57.1227,57.1304,290362.0
2017-10-24 15:45:00,74.16,74.22,74.12,74.18,355924.0,57.1304,57.1766,57.0995,57.1458,355924.0
2017-10-24 15:50:00,74.19,74.21,74.14,74.2,328749.0,57.1535,57.1689,57.1149,57.1612,328749.0
2017-10-24 15:55:00,74.19,74.26,74.15,74.26,682631.0,57.1535,57.2074,57.1227,57.2074,682631.0
2017-10-25 09:30:00,74.48,74.63,74.35,74.55,521032.0,57.3769,57.4924,57.2767,57.4308,521032.0
2017-10-25 09:35:00,74.55,74.62,74.34,74.45,315134.0,57.4308,57.4847,57.269,57.3538,315134.0
2017-10-25 09:40:00,74.45,74.47,74.12,74.13,297990.0,57.3538,57.3692,57.0995,57.1072,297990.0
2017-10-25 09:45:00,74.14,74.36,74.07,74.34,282609.0,57.1149,57.2844,57.061,57.269,282609.0
2017-10-25 09:50:00,74.33,74.33,74.14,74.15,192943.0,57.2613,57.2613,57.1149,57.1227,192943.0
2017-10-25 09:55:00,74.16,74.28,74.02,74.05,215960.0,57.1304,57.2228,57.0225,57.0456,215960.0
2017-10-25 10:00:00,74.05,74.31,74.05,74.27,169382.0,57.0456,57.2459,57.0456,57.2151,169382.0
2017-10-25 10:05:00,74.27,74.33,74.22,74.24,142791.0,57.2151,57.2613,57.1766,57.192,142791.0
2017-10-25 10:10:00,74.23,74.24,73.93,73.95,299829.0,57.1843,57.192,56.9532,56.9686,299829.0
2017-10-25 10:15:00,73.94,73.97,73.81,73.83,203491.0,56.9609,56.984,56.8607,56.8761,203491.0
2017-10-25 10:20:00,73.83,74.01,73.71,73.86,242787.0,56.8761,57.0148,56.7837,56.8992,242787.0
2017-10-25 10:25:00,73.87,73.91,73.82,73.86,146755.0,56.9069,56.9378,56.8684,56.8992,146755.0
2017-10-25 10:30:00,73.87,73.9,73.76,73.79,172440.0,56.9069,56.9301,56.8222,56.8453,172440.0
2017-10-25 10:35:00,73.79,73.8,73.54,73.56,329015.0,56.8453,56.853,56.6527,56.6681,329015.0
2017-10-25 10:40:00,73.56,73.65,73.46,73.5,162540.0,56.6681,56.7375,56.5911,56.6219,162540.0
2017-10-25 10:45:00,73.49,73.69,73.48,73.68,160912.0,56.6142,56.7683,56.6065,56.7606,160912.0
2017-10-25 10:50:00,73.68,73.75,73.65,73.72,171276.0,56.7606,56.8145,56.7375,56.7914,171276.0
2017-10-25 10:55:00,73.72,73.72,73.61,73.68,145477.0,56.7914,56.7914,56.7067,56.7606,145477.0
2017-10-25 11:00:00,73.67,73.68,73.45,73.48,160060.0,56.7529,56.7606,56.5834,56.6065,160060.0
2017-10-25 11:05:00,73.47,73.54,73.32,73.39,286918.0,56.5988,56.6527,56.4832,56.5372,286918.0
2017-10-25 11:10:00,73.4,73.51,73.33,73.39,183105.0,56.5449,56.6296,56.491,56.5372,183105.0
2017-10-25 11:15:00,73.4,73.53,73.4,73.42,236600.0,56.5449,56.645,56.5449,56.5603,236600.0
2017-10-25 11:20:00,73.42,73.55,73.41,73.52,136916.0,56.5603,56.6604,56.5526,56.6373,136916.0
2017-10-25 11:25:00,73.53,73.65,73.51,73.56,134042.0,56.645,56.7375,56.6296,56.6681,134042.0
2017-10-25 11:30:00,73.55,73.84,73.5,73.84,289813.0,56.6604,56.8838,56.6219,56.8838,289813.0
2017-10-25 11:35:00,73.83,73.91,73.78,73.84,158634.0,56.8761,56.9378,56.8376,56.8838,158634.0
2017-10-25 11:40:00,73.83,73.85,73.81,73.81,56573.0,56.8761,56.8915,56.8607,56.8607,56573.0
2017-10-25 11:45:00,73.8,73.83,73.76,73.82,104622.0,56.853,56.8761,56.8222,56.8684,104622.0
2017-10-25 11:50:00,73.82,73.82,73.68,73.71,102684.0,56.8684,56.8684,56.7606,56.7837,102684.0
2017-10-25 11:55:00,73.71,73.71,73.57,73.61,129914.0,56.7837,56.7837,56.6758,56.7067,129914.0
2017-10-25 12:00:00,73.61,73.62,73.46,73.52,128515.0,56.7067,56.7144,56.5911,56.6373,128515.0
2017-10-25 12:05:00,73.52,73.64,73.51,73.62,135420.0,56.6373,56.7298,56.6296,56.7144,135420.0
2017-10-25 12:10:00,73.61,73.63,73.46,73.49,117779.0,56.7067,56.7221,56.5911,56.6142,117779.0
2017-10-25 12:15:00,73.48,73.49,73.35,73.35,223589.0,56.6065,56.6142,56.5064,56.5064,223589.0
2017-10-25 12:20:00,73.35,73.36,73.27,73.33,162611.0,56.5064,56.5141,56.4447,56.491,162611.0
2017-10-25 12:25:00,73.33,73.44,73.32,73.34,95313.0,56.491,56.5757,56.4832,56.4987,95313.0
2017-10-25 12:30:00,73.34,73.37,73.26,73.32,157975.0,56.4987,56.5218,56.437,56.4832,157975.0
2017-10-25 12:35:00,73.32,73.4,73.29,73.39,91549.0,56.4832,56.5449,56.4601,56.5372,91549.0
2017-10-25 12:40:00,73.39,73.43,73.34,73.42,136030.0,56.5372,56.568,56.4987,56.5603,136030.0
2017-10-25 12:45:00,73.42,73.54,73.42,73.46,105799.0,56.5603,56.6527,56.5603,56.5911,105799.0
2017-10-25 12:50:00,73.47,73.61,73.45,73.59,154648.0,56.5988,56.7067,56.5834,56.6912,154648.0
2017-10-25 12:55:00,73.6,73.6,73.51,73.53,113007.0,56.699,56.699,56.6296,56.645,113007.0
2017-10-25 13:00:00,73.52,73.53,73.45,73.46,86371.0,56.6373,56.645,56.5834,56.5911,86371.0
2017-10-25 13:05:00,73.46,73.57,73.45,73.53,101227.0,56.5911,56.6758,56.5834,56.645,101227.0
2017-10-25 13:10:00,73.54,73.73,73.53,73.72,127668.0,56.6527,56.7991,56.645,56.7914,127668.0
2017-10-25 13:15:00,73.71,73.74,73.67,73.67,95831.0,56.7837,56.8068,56.7529,56.7529,95831.0
2017-10-25 13:20:00,73.68,73.73,73.65,73.68,66062.0,56.7606,56.7991,56.7375,56.7606,66062.0
2017-10-25 13:25:00,73.68,73.71,73.62,73.64,76437.0,56.7606,56.7837,56.7144,56.7298,76437.0
2017-10-25 13:30:00,73.63,73.74,73.63,73.7,47384.0,56.7221,56.8068,56.7221,56.776,47384.0
2017-10-25 13:35:00,73.69,73.8,73.66,73.77,77018.0,56.7683,56.853,56.7452,56.8299,77018.0
2017-10-25 13:40:00,73.77,73.85,73.76,73.82,78927.0,56.8299,56.8915,56.8222,56.8684,78927.0
2017-10-25 13:45:00,73.82,73.84,73.75,73.75,85887.0,56.8684,56.8838,56.8145,56.8145,85887.0
2017-10-25 13:50:00,73.75,73.88,73.75,73.87,118278.0,56.8145,56.9147,56.8145,56.9069,118278.0
2017-10-25 13:55:00,73.87,73.93,73.85,73.86,146232.0,56.9069,56.9532,56.8915,56.8992,146232.0
2017-10-25 14:00:00,73.87,73.97,73.86,73.95,112137.0,56.9069,56.984,56.8992,56.9686,112137.0
2017-10-25 14:05:00,73.96,74.02,73.92,73.97,107899.0,56.9763,57.0225,56.9455,56.984,107899.0
2017-10-25 14:10:00,73.97,73.98,73.88,73.91,84364.0,56.984,56.9917,56.9147,56.9378,84364.0
2017-10-25 14:15:00,73.9,73.98,73.87,73.96,136003.0,56.9301,56.9917,56.9069,56.9763,136003.0
2017-10-25 14:20:00,73.96,73.96,73.89,73.91,98662.0,56.9763,56.9763,56.9224,56.9378,98662.0
2017-10-25 14:25:00,73.92,73.93,73.8,73.8,129361.0,56.9455,56.9532,56.853,56.853,129361.0
2017-10-25 14:30:00,73.8,73.81,73.69,73.72,236658.0,56.853,56.8607,56.7683,56.7914,236658.0
2017-10-25 14:35:00,73.72,73.79,73.69,73.77,136119.0,56.7914,56.8453,56.7683,56.8299,136119.0
2017-10-25 14:40:00,73.77,73.78,73.64,73.67,167495.0,56.8299,56.8376,56.7298,56.7529,167495.0
2017-10-25 14:45:00,73.67,73.67,73.58,73.64,132359.0,56.7529,56.7529,56.6835,56.7298,132359.0
2017-10-25 14:50:00,73.65,73.69,73.59,73.59,142037.0,56.7375,56.7683,56.6912,56.6912,142037.0
2017-10-25 14:55:00,73.59,73.65,73.59,73.64,95339.0,56.6912,56.7375,56.6912,56.7298,95339.0
2017-10-25 15:00:00,73.65,73.72,73.64,73.68,124835.0,56.7375,56.7914,56.7298,56.7606,124835.0
2017-10-25 15:05:00,73.68,73.77,73.66,73.73,222383.0,56.7606,56.8299,56.7452,56.7991,222383.0
2017-10-25 15:10:00,73.73,73.76,73.66,73.76,156100.0,56.7991,56.8222,56.7452,56.8222,156100.0
2017-10-25 15:15:00,73.76,73.82,73.75,73.78,111840.0,56.8222,56.8684,56.8145,56.8376,111840.0
2017-10-25 15:20:00,73.79,73.84,73.78,73.8,97894.0,56.8453,56.8838,56.8376,56.853,97894.0
2017-10-25 15:25:00,73.81,73.89,73.8,73.81,151554.0,56.8607,56.9224,56.853,56.8607,151554.0
2017-10-25 15:30:00,73.8,73.87,73.8,73.83,174926.0,56.853,56.9069,56.853,56.8761,174926.0
2017-10-25 15:35:00,73.83,73.86,73.79,73.79,177817.0,56.8761,56.8992,56.8453,56.8453,177817.0
2017-10-25 15:40:00,73.8,73.84,73.74,73.75,213357.0,56.853,56.8838,56.8068,56.8145,213357.0
2017-10-25 15:45:00,73.75,73.75,73.59,73.59,248373.0,56.8145,56.8145,56.6912,56.6912,248373.0
2017-10-25 15:50:00,73.59,73.74,73.58,73.7,272618.0,56.6912,56.8068,56.6835,56.776,272618.0
2017-10-25 15:55:00,73.7,73.71,73.57,73.6,823130.0,56.776,56.7837,56.6758,56.699,823130.0
2017-10-26 09:30:00,73.65,74.16,73.62,74.03,538110.0,56.7375,57.1304,56.7144,57.0302,538110.0
2017-10-26 09:35:00,74.03,74.05,73.75,73.86,293044.0,57.0302,57.0456,56.8145,56.8992,293044.0
2017-10-26 09:40:00,73.83,74.09,73.8,74.08,278904.0,56.8761,57.0764,56.853,57.0687,278904.0
2017-10-26 09:45:00,74.06,74.12,74.0,74.04,204133.0,57.0533,57.0995,57.0071,57.0379,204133.0
2017-10-26 09:50:00,74.04,74.18,74.02,74.09,155212.0,57.0379,57.1458,57.0225,57.0764,155212.0
2017-10-26 09:55:00,74.08,74.1,73.95,73.98,99569.0,57.0687,57.0841,56.9686,56.9917,99569.0
2017-10-26 10:00:00,73.98,73.99,73.82,73.85,147303.0,56.9917,56.9994,56.8684,56.8915,147303.0
2017-10-26 10:05:00,73.85,73.87,73.75,73.86,178566.0,56.8915,56.9069,56.8145,56.8992,178566.0
2017-10-26 10:10:00,73.86,73.94,73.69,73.7,222041.0,56.8992,56.9609,56.7683,56.776,222041.0
2017-10-26 10:15:00,73.7,73.8,73.65,73.66,249518.0,56.776,56.853,56.7375,56.7452,249518.0
2017-10-26 10:20:00,73.65,73.74,73.64,73.71,146479.0,56.7375,56.8068,56.7298,56.7837,146479.0
2017-10-26 10:25:00,73.71,73.78,73.67,73.76,161371.0,56.7837,56.8376,56.7529,56.8222,161371.0
2017-10-26 10:30:00,73.76,73.79,73.59,73.67,197749.0,56.8222,56.8453,56.6912,56.7529,197749.0
2017-10-26 10:35:00,73.68,73.77,73.66,73.74,170664.0,56.7606,56.8299,56.7452,56.8068,170664.0
2017-10-26 10:40:00,73.75,73.82,73.75,73.78,187121.0,56.8145,56.8684,56.8145,56.8376,187121.0
2017-10-26 10:45:00,73.78,73.99,73.78,73.95,168994.0,56.8376,56.9994,56.8376,56.9686,168994.0
2017-10-26 10:50:00,73.96,74.04,73.95,73.98,96912.0,56.9763,57.0379,56.9686,56.9917,96912.0
2017-10-26 10:55:00,73.99,74.0,73.93,73.98,131667.0,56.9994,57.0071,56.9532,56.9917,131667.0
2017-10-26 11:00:00,73.97,74.2,73.95,74.16,286384.0,56.984,57.1612,56.9686,57.1304,286384.0
2017-10-26 11:05:00,74.16,74.18,74.05,74.18,182294.0,57.1304,57.1458,57.0456,57.1458,182294.0
2017-10-26 11:10:00,74.17,74.25,74.16,74.24,172085.0,57.1381,57.1997,57.1304,57.192,172085.0
2017-10-26 11:15:00,74.23,74.24,74.03,74.17,171197.0,57.1843,57.192,57.0302,57.1381,171197.0
2017-10-26 11:20:00,74.17,74.22,74.06,74.08,166478.0,57.1381,57.1766,57.0533,57.0687,166478.0
2017-10-26 11:25:00,74.08,74.15,74.07,74.11,107389.0,57.0687,57.1227,57.061,57.0918,107389.0
2017-10-26 11:30:00,74.11,74.14,74.05,74.13,116597.0,57.0918,57.1149,57.0456,57.1072,116597.0
2017-10-26 11:35:00,74.13,74.13,74.06,74.1,108074.0,57.1072,57.1072,57.0533,57.0841,108074.0
2017-10-26 11:40:00,74.11,74.11,74.02,74.03,147276.0,57.0918,57.0918,57.0225,57.0302,147276.0
2017-10-26 11:45:00,74.04,74.05,73.93,73.97,105416.0,57.0379,57.0456,56.9532,56.984,105416.0
2017-10-26 11:50:00,73.96,73.97,73.84,73.85,115082.0,56.9763,56.984,56.8838,56.8915,115082.0
2017-10-26 11:55:00,73.85,73.85,73.75,73.78,134049.0,56.8915,56.8915,56.8145,56.8376,134049.0
2017-10-26 12:00:00,73.79,73.84,73.76,73.82,128860.0,56.8453,56.8838,56.8222,56.8684,128860.0
2017-10-26 12:05:00,73.82,73.87,73.76,73.86,120566.0,56.8684,56.9069,56.8222,56.8992,120566.0
2017-10-26 12:10:00,73.86,73.92,73.81,73.92,167515.0,56.8992,56.9455,56.8607,56.9455,167515.0
2017-10-26 12:15:00,73.92,74.01,73.92,73.99,167862.0,56.9455,57.0148,56.9455,56.9994,167862.0
2017-10-26 12:20:00,73.99,74.11,73.98,74.03,140489.0,56.9994,57.0918,56.9917,57.0302,140489.0
2017-10-26 12:25:00,74.02,74.1,74.0,74.09,64160.0,57.0225,57.0841,57.0071,57.0764,64160.0
2017-10-26 12:30:00,74.08,74.13,73.99,74.0,73694.0,57.0687,57.1072,56.9994,57.0071,73694.0
2017-10-26 12:35:00,74.01,74.05,73.94,74.02,56771.0,57.0148,57.0456,56.9609,57.0225,56771.0
2017-10-26 12:40:00,74.02,74.03,73.93,73.94,69865.0,57.0225,57.0302,56.9532,56.9609,69865.0
2017-10-26 12:45:00,73.94,74.05,73.93,74.04,108708.0,56.9609,57.0456,56.9532,57.0379,108708.0
2017-10-26 12:50:00,74.05,74.11,74.04,74.09,90393.0,57.0456,57.0918,57.0379,57.0764,90393.0
2017-10-26 12:55:00,74.09,74.12,74.07,74.11,79574.0,57.0764,57.0995,57.061,57.0918,79574.0
2017-10-26 13:00:00,74.11,74.12,74.01,74.12,72043.0,57.0918,57.0995,57.0148,57.0995,72043.0
2017-10-26 13:05:00,74.13,74.15,74.08,74.08,37291.0,57.1072,57.1227,57.0687,57.0687,37291.0
2017-10-26 13:10:00,74.08,74.11,74.07,74.09,48209.0,57.0687,57.0918,57.061,57.0764,48209.0
2017-10-26 13:15:00,74.08,74.14,74.08,74.13,79037.0,57.0687,57.1149,57.0687,57.1072,79037.0
2017-10-26 13:20:00,74.12,74.15,74.1,74.14,42828.0,57.0995,57.1227,57.0841,57.1149,42828.0
2017-10-26 13:25:00,74.14,74.15,74.09,74.09,54819.0,57.1149,57.1227,57.0764,57.0764,54819.0
2017-10-26 13:30:00,74.09,74.13,74.06,74.1,56121.0,57.0764,57.1072,57.0533,57.0841,56121.0
2017-10-26 13:35:00,74.1,74.15,74.1,74.12,93546.0,57.0841,57.1227,57.0841,57.0995,93546.0
2017-10-26 13:40:00,74.13,74.13,74.09,74.13,44509.0,57.1072,57.1072,57.0764,57.1072,44509.0
2017-10-26 13:45:00,74.13,74.15,74.11,74.13,70624.0,57.1072,57.1227,57.0918,57.1072,70624.0
2017-10-26 13:50:00,74.13,74.14,74.08,74.11,72427.0,57.1072,57.1149,57.0687,57.0918,72427.0
2017-10-26 13:55:00,74.12,74.13,74.08,74.11,62602.0,57.0995,57.1072,57.0687,57.0918,62602.0
2017-10-26 14:00:00,74.11,74.13,74.05,74.06,85556.0,57.0918,57.1072,57.0456,57.0533,85556.0
2017-10-26 14:05:00,74.06,74.12,74.05,74.1,113928.0,57.0533,57.0995,57.0456,57.0841,113928.0
2017-10-26 14:10:00,74.11,74.11,74.04,74.04,79512.0,57.0918,57.0918,57.0379,57.0379,79512.0
2017-10-26 14:15:00,74.05,74.06,74.03,74.03,84683.0,57.0456,57.0533,57.0302,57.0302,84683.0
2017-10-26 14:20:00,74.03,74.07,74.0,74.07,77835.0,57.0302,57.061,57.0071,57.061,77835.0
2017-10-26 14:25:00,74.06,74.07,74.0,74.02,121388.0,57.0533,57.061,57.0071,57.0225,121388.0
2017-10-26 14:30:00,74.02,74.04,73.93,73.93,130207.0,57.0225,57.0379,56.9532,56.9532,130207.0
2017-10-26 14:35:00,73.93,74.0,73.91,73.98,68708.0,56.9532,57.0071,56.9378,56.9917,68708.0
2017-10-26 14:40:00,73.98,74.07,73.98,74.0,103723.0,56.9917,57.061,56.9917,57.0071,103723.0
2017-10-26 14:45:00,73.99,74.06,73.99,74.02,83766.0,56.9994,57.0533,56.9994,57.0225,83766.0
2017-10-26 14:50:00,74.01,74.02,73.96,73.96,77721.0,57.0148,57.0225,56.9763,56.9763,77721.0
2017-10-26 14:55:00,73.96,73.98,73.91,73.92,85189.0,56.9763,56.9917,56.9378,56.9455,85189.0
2017-10-26 15:00:00,73.91,73.95,73.82,73.86,165726.0,56.9378,56.9686,56.8684,56.8992,165726.0
2017-10-26 15:05:00,73.86,73.87,73.72,73.73,199512.0,56.8992,56.9069,56.7914,56.7991,199512.0
2017-10-26 15:10:00,73.73,73.83,73.7,73.81,180941.0,56.7991,56.8761,56.776,56.8607,180941.0
2017-10-26 15:15:00,73.81,73.82,73.76,73.76,98498.0,56.8607,56.8684,56.8222,56.8222,98498.0
2017-10-26 15:20:00,73.77,73.8,73.76,73.77,97960.0,56.8299,56.853,56.8222,56.8299,97960.0
2017-10-26 15:25:00,73.77,73.84,73.76,73.81,91851.0,56.8299,56.8838,56.8222,56.8607,91851.0
2017-10-26 15:30:00,73.81,73.85,73.76,73.8,124282.0,56.8607,56.8915,56.8222,56.853,124282.0
2017-10-26 15:35:00,73.79,73.86,73.76,73.83,86476.0,56.8453,56.8992,56.8222,56.8761,86476.0
2017-10-26 15:40:00,73.84,73.91,73.83,73.87,138076.0,56.8838,56.9378,56.8761,56.9069,138076.0
2017-10-26 15:45:00,73.87,73.91,73.77,73.78,177483.0,56.9069,56.9378,56.8299,56.8376,177483.0
2017-10-26 15:50:00,73.78,73.81,73.76,73.79,247172.0,56.8376,56.8607,56.8222,56.8453,247172.0
2017-10-26 15:55:00,73.8,73.83,73.73,73.77,575820.0,56.853,56.8761,56.7991,56.8299,575820.0
2017-10-27 09:30:00,73.43,73.88,73.42,73.75,363634.0,56.568,56.9147,56.5603,56.8145,363634.0
2017-10-27 09:35:00,73.75,73.76,73.2,73.2,347088.0,56.8145,56.8222,56.3908,56.3908,347088.0
2017-10-27 09:40:00,73.19,73.3,73.01,73.28,368505.0,56.3831,56.4678,56.2444,56.4524,368505.0
2017-10-27 09:45:00,73.26,73.42,73.12,73.2,242921.0,56.437,56.5603,56.3292,56.3908,242921.0
2017-10-27 09:50:00,73.21,73.45,73.21,73.42,170478.0,56.3985,56.5834,56.3985,56.5603,170478.0
2017-10-27 09:55:00,73.41,73.45,73.32,73.41,151952.0,56.5526,56.5834,56.4832,56.5526,151952.0
2017-10-27 10:00:00,73.41,73.48,73.26,73.38,358437.0,56.5526,56.6065,56.437,56.5295,358437.0
2017-10-27 10:05:00,73.38,73.43,73.27,73.31,440453.0,56.5295,56.568,56.4447,56.4755,440453.0
2017-10-27 10:10:00,73.31,73.36,73.25,73.32,113552.0,56.4755,56.5141,56.4293,56.4832,113552.0
2017-10-27 10:15:00,73.32,73.38,73.27,73.36,118489.0,56.4832,56.5295,56.4447,56.5141,118489.0
2017-10-27 10:20:00,73.37,73.46,73.25,73.35,195765.0,56.5218,56.5911,56.4293,56.5064,195765.0
2017-10-27 10:25:00,73.34,73.47,73.31,73.46,89606.0,56.4987,56.5988,56.4755,56.5911,89606.0
2017-10-27 10:30:00,73.46,73.53,73.41,73.52,124875.0,56.5911,56.645,56.5526,56.6373,124875.0
2017-10-27 10:35:00,73.53,73.62,73.51,73.6,180296.0,56.645,56.7144,56.6296,56.699,180296.0
2017-10-27 10:40:00,73.59,73.61,73.46,73.57,148976.0,56.6912,56.7067,56.5911,56.6758,148976.0
2017-10-27 10:45:00,73.57,73.61,73.51,73.55,186867.0,56.6758,56.7067,56.6296,56.6604,186867.0
2017-10-27 10:50:00,73.55,73.67,73.55,73.64,112348.0,56.6604,56.7529,56.6604,56.7298,112348.0
2017-10-27 10:55:00,73.64,73.79,73.64,73.72,123497.0,56.7298,56.8453,56.7298,56.7914,123497.0
2017-10-27 11:00:00,73.71,73.77,73.66,73.75,110924.0,56.7837,56.8299,56.7452,56.8145,110924.0
2017-10-27 11:05:00,73.75,73.79,73.7,73.79,109820.0,56.8145,56.8453,56.776,56.8453,109820.0
2017-10-27 11:10:00,73.8,73.83,73.74,73.78,130649.0,56.853,56.8761,56.8068,56.8376,130649.0
2017-10-27 11:15:00,73.78,73.82,73.69,73.72,148482.0,56.8376,56.8684,56.7683,56.7914,148482.0
2017-10-27 11:20:00,73.72,73.73,73.62,73.67,116762.0,56.7914,56.7991,56.7144,56.7529,116762.0
2017-10-27 11:25:00,73.67,73.7,73.56,73.59,145197.0,56.7529,56.776,56.6681,56.6912,145197.0
2017-10-27 11:30:00,73.59,73.67,73.58,73.66,97420.0,56.6912,56.7529,56.6835,56.7452,97420.0
2017-10-27 11:35:00,73.65,73.67,73.59,73.63,68800.0,56.7375,56.7529,56.6912,56.7221,68800.0
2017-10-27 11:40:00,73.64,73.67,73.55,73.65,113039.0,56.7298,56.7529,56.6604,56.7375,113039.0
2017-10-27 11:45:00,73.66,73.74,73.64,73.67,138348.0,56.7452,56.8068,56.7298,56.7529,138348.0
2017-10-27 11:50:00,73.67,73.68,73.59,73.64,109987.0,56.7529,56.7606,56.6912,56.7298,109987.0
2017-10-27 11:55:00,73.64,73.64,73.58,73.59,96379.0,56.7298,56.7298,56.6835,56.6912,96379.0
2017-10-27 12:00:00,73.59,73.7,73.58,73.7,126473.0,56.6912,56.776,56.6835,56.776,126473.0
2017-10-27 12:05:00,73.71,73.79,73.71,73.78,139349.0,56.7837,56.8453,56.7837,56.8376,139349.0
2017-10-27 12:10:00,73.78,73.78,73.65,73.65,89758.0,56.8376,56.8376,56.7375,56.7375,89758.0
2017-10-27 12:15:00,73.65,73.68,73.61,73.64,82324.0,56.7375,56.7606,56.7067,56.7298,82324.0
2017-10-27 12:20:00,73.64,73.66,73.61,73.64,42173.0,56.7298,56.7452,56.7067,56.7298,42173.0
2017-10-27 12:25:00,73.64,73.66,73.55,73.56,63226.0,56.7298,56.7452,56.6604,56.6681,63226.0
2017-10-27 12:30:00,73.56,73.61,73.53,73.59,54868.0,56.6681,56.7067,56.645,56.6912,54868.0
2017-10-27 12:35:00,73.59,73.61,73.57,73.6,48913.0,56.6912,56.7067,56.6758,56.699,48913.0
2017-10-27 12:40:00,73.6,73.69,73.58,73.66,62641.0,56.699,56.7683,56.6835,56.7452,62641.0
2017-10-27 12:45:00,73.66,73.71,73.63,73.68,65978.0,56.7452,56.7837,56.7221,56.7606,65978.0
2017-10-27 12:50:00,73.68,73.71,73.62,73.66,84435.0,56.7606,56.7837,56.7144,56.7452,84435.0
2017-10-27 12:55:00,73.66,73.73,73.65,73.7,60880.0,56.7452,56.7991,56.7375,56.776,60880.0
2017-10-27 13:00:00,73.7,73.75,73.69,73.74,52530.0,56.776,56.8145,56.7683,56.8068,52530.0
2017-10-27 13:05:00,73.74,73.75,73.69,73.75,63930.0,56.8068,56.8145,56.7683,56.8145,63930.0
2017-10-27 13:10:00,73.75,73.78,73.74,73.77,47097.0,56.8145,56.8376,56.8068,56.8299,47097.0
2017-10-27 13:15:00,73.77,73.77,73.72,73.73,78926.0,56.8299,56.8299,56.7914,56.7991,78926.0
2017-10-27 13:20:00,73.73,73.77,73.72,73.76,41296.0,56.7991,56.8299,56.7914,56.8222,41296.0
2017-10-27 13:25:00,73.76,73.77,73.73,73.74,52404.0,56.8222,56.8299,56.7991,56.8068,52404.0
2017-10-27 13:30:00,73.73,73.76,73.72,73.73,44381.0,56.7991,56.8222,56.7914,56.7991,44381.0
2017-10-27 13:35:00,73.73,73.75,73.7,73.73,81639.0,56.7991,56.8145,56.776,56.7991,81639.0
2017-10-27 13:40:00,73.73,73.75,73.68,73.7,56611.0,56.7991,56.8145,56.7606,56.776,56611.0
2017-10-27 13:45:00,73.71,73.76,73.68,73.75,120043.0,56.7837,56.8222,56.7606,56.8145,120043.0
2017-10-27 13:50:00,73.75,73.79,73.74,73.77,245649.0,56.8145,56.8453,56.8068,56.8299,245649.0
2017-10-27 13:55:00,73.77,73.77,73.73,73.75,97127.0,56.8299,56.8299,56.7991,56.8145,97127.0
2017-10-27 14:00:00,73.74,73.78,73.73,73.78,69357.0,56.8068,56.8376,56.7991,56.8376,69357.0
2017-10-27 14:05:00,73.78,73.84,73.76,73.83,141994.0,56.8376,56.8838,56.8222,56.8761,141994.0
2017-10-27 14:10:00,73.82,73.89,73.82,73.88,109883.0,56.8684,56.9224,56.8684,56.9147,109883.0
2017-10-27 14:15:00,73.89,73.97,73.88,73.95,184502.0,56.9224,56.984,56.9147,56.9686,184502.0
2017-10-27 14:20:00,73.95,73.95,73.88,73.9,53095.0,56.9686,56.9686,56.9147,56.9301,53095.0
2017-10-27 14:25:00,73.9,73.95,73.88,73.91,83595.0,56.9301,56.9686,56.9147,56.9378,83595.0
2017-10-27 14:30:00,73.91,73.98,73.88,73.96,79480.0,56.9378,56.9917,56.9147,56.9763,79480.0
2017-10-27 14:35:00,73.97,73.97,73.91,73.93,59919.0,56.984,56.984,56.9378,56.9532,59919.0
2017-10-27 14:40:00,73.92,73.93,73.82,73.83,85426.0,56.9455,56.9532,56.8684,56.8761,85426.0
2017-10-27 14:45:00,73.82,73.86,73.81,73.83,60034.0,56.8684,56.8992,56.8607,56.8761,60034.0
2017-10-27 14:50:00,73.84,73.86,73.82,73.84,62169.0,56.8838,56.8992,56.8684,56.8838,62169.0
2017-10-27 14:55:00,73.84,73.86,73.81,73.82,77552.0,56.8838,56.8992,56.8607,56.8684,77552.0
2017-10-27 15:00:00,73.83,73.83,73.76,73.79,80300.0,56.8761,56.8761,56.8222,56.8453,80300.0
2017-10-27 15:05:00,73.79,73.81,73.75,73.76,56791.0,56.8453,56.8607,56.8145,56.8222,56791.0
2017-10-27 15:10:00,73.77,73.8,73.75,73.78,72818.0,56.8299,56.853,56.8145,56.8376,72818.0
2017-10-27 15:15:00,73.79,73.79,73.68,73.69,111300.0,56.8453,56.8453,56.7606,56.7683,111300.0
2017-10-27 15:20:00,73.69,73.7,73.63,73.67,85058.0,56.7683,56.776,56.7221,56.7529,85058.0
2017-10-27 15:25:00,73.67,73.76,73.67,73.74,86927.0,56.7529,56.8222,56.7529,56.8068,86927.0
2017-10-27 15:30:00,73.73,73.75,73.68,73.72,78707.0,56.7991,56.8145,56.7606,56.7914,78707.0
2017-10-27 15:35:00,73.71,73.76,73.7,73.75,84137.0,56.7837,56.8222,56.776,56.8145,84137.0
2017-10-27 15:40:00,73.76,73.82,73.74,73.78,123170.0,56.8222,56.8684,56.8068,56.8376,123170.0
2017-10-27 15:45:00,73.78,73.82,73.77,73.78,137569.0,56.8376,56.8684,56.8299,56.8376,137569.0
2017-10-27 15:50:00,73.79,73.82,73.77,73.81,128978.0,56.8453,56.8684,56.8299,56.8607,128978.0
2017-10-27 15:55:00,73.81,73.86,73.73,73.86,417372.0,56.8607,56.8992,56.7991,56.8992,417372.0
2017-10-30 09:30:00,73.21,73.56,73.18,73.45,401306.0,56.3985,56.6681,56.3754,56.5834,401306.0
2017-10-30 09:35:00,73.46,73.52,73.25,73.31,226189.0,56.5911,56.6373,56.4293,56.4755,226189.0
2017-10-30 09:40:00,73.31,73.42,73.31,73.31,169235.0,56.4755,56.5603,56.4755,56.4755,169235.0
2017-10-30 09:45:00,73.31,73.35,73.18,73.2,224554.0,56.4755,56.5064,56.3754,56.3908,224554.0
2017-10-30 09:50:00,73.21,73.38,73.18,73.37,143688.0,56.3985,56.5295,56.3754,56.5218,143688.0
2017-10-30 09:55:00,73.37,73.37,73.22,73.34,94945.0,56.5218,56.5218,56.4062,56.4987,94945.0
2017-10-30 10:00:00,73.34,73.5,73.32,73.48,141203.0,56.4987,56.6219,56.4832,56.6065,141203.0
2017-10-30 10:05:00,73.48,73.59,73.43,73.58,169073.0,56.6065,56.6912,56.568,56.6835,169073.0
2017-10-30 10:10:00,73.58,73.67,73.51,73.65,137780.0,56.6835,56.7529,56.6296,56.7375,137780.0
2017-10-30 10:15:00,73.64,73.7,73.58,73.67,128377.0,56.7298,56.776,56.6835,56.7529,128377.0
2017-10-30 10:20:00,73.69,73.76,73.66,73.72,167727.0,56.7683,56.8222,56.7452,56.7914,167727.0
2017-10-30 10:25:00,73.72,73.79,73.66,73.77,91808.0,56.7914,56.8453,56.7452,56.8299,91808.0
2017-10-30 10:30:00,73.77,73.78,73.71,73.77,78214.0,56.8299,56.8376,56.7837,56.8299,78214.0
2017-10-30 10:35:00,73.77,73.82,73.76,73.8,87992.0,56.8299,56.8684,56.8222,56.853,87992.0
2017-10-30 10:40:00,73.79,73.84,73.78,73.81,64329.0,56.8453,56.8838,56.8376,56.8607,64329.0
2017-10-30 10:45:00,73.81,73.84,73.77,73.78,65903.0,56.8607,56.8838,56.8299,56.8376,65903.0
2017-10-30 10:50:00,73.78,73.81,73.67,73.68,140135.0,56.8376,56.8607,56.7529,56.7606,140135.0
2017-10-30 10:55:00,73.68,73.76,73.67,73.74,97220.0,56.7606,56.8222,56.7529,56.8068,97220.0
2017-10-30 11:00:00,73.74,73.77,73.7,73.77,50094.0,56.8068,56.8299,56.776,56.8299,50094.0
2017-10-30 11:05:00,73.77,73.87,73.77,73.85,108563.0,56.8299,56.9069,56.8299,56.8915,108563.0
2017-10-30 11:10:00,73.84,73.91,73.79,73.87,133328.0,56.8838,56.9378,56.8453,56.9069,133328.0
2017-10-30 11:15:00,73.87,73.9,73.8,73.81,96135.0,56.9069,56.9301,56.853,56.8607,96135.0
2017-10-30 11:20:00,73.81,73.9,73.8,73.8,65647.0,56.8607,56.9301,56.853,56.853,65647.0
2017-10-30 11:25:00,73.8,73.8,73.58,73.6,183463.0,56.853,56.853,56.6835,56.699,183463.0
2017-10-30 11:30:00,73.59,73.62,73.49,73.51,129018.0,56.6912,56.7144,56.6142,56.6296,129018.0
2017-10-30 11:35:00,73.51,73.51,73.36,73.38,144896.0,56.6296,56.6296,56.5141,56.5295,144896.0
2017-10-30 11:40:00,73.38,73.47,73.36,73.41,108227.0,56.5295,56.5988,56.5141,56.5526,108227.0
2017-10-30 11:45:00,73.41,73.48,73.4,73.47,86080.0,56.5526,56.6065,56.5449,56.5988,86080.0
2017-10-30 11:50:00,73.46,73.52,73.39,73.52,159431.0,56.5911,56.6373,56.5372,56.6373,159431.0
2017-10-30 11:55:00,73.51,73.58,73.49,73.58,98986.0,56.6296,56.6835,56.6142,56.6835,98986.0
2017-10-30 12:00:00,73.57,73.68,73.54,73.68,218672.0,56.6758,56.7606,56.6527,56.7606,218672.0
2017-10-30 12:05:00,73.67,73.8,73.67,73.8,173258.0,56.7529,56.853,56.7529,56.853,173258.0
2017-10-30 12:10:00,73.8,73.8,73.64,73.68,119884.0,56.853,56.853,56.7298,56.7606,119884.0
2017-10-30 12:15:00,73.67,73.67,73.5,73.53,111306.0,56.7529,56.7529,56.6219,56.645,111306.0
2017-10-30 12:20:00,73.52,73.57,73.45,73.54,111786.0,56.6373,56.6758,56.5834,56.6527,111786.0
2017-10-30 12:25:00,73.55,73.58,73.5,73.51,69642.0,56.6604,56.6835,56.6219,56.6296,69642.0
2017-10-30 12:30:00,73.52,73.66,73.52,73.65,121756.0,56.6373,56.7452,56.6373,56.7375,121756.0
2017-10-30 12:35:00,73.65,73.66,73.61,73.63,86153.0,56.7375,56.7452,56.7067,56.7221,86153.0
2017-10-30 12:40:00,73.63,73.67,73.58,73.65,85112.0,56.7221,56.7529,56.6835,56.7375,85112.0
2017-10-30 12:45:00,73.65,73.71,73.65,73.69,73935.0,56.7375,56.7837,56.7375,56.7683,73935.0
2017-10-30 12:50:00,73.7,73.75,73.66,73.72,83902.0,56.776,56.8145,56.7452,56.7914,83902.0
2017-10-30 12:55:00,73.73,73.8,73.67,73.78,154631.0,56.7991,56.853,56.7529,56.8376,154631.0
2017-10-30 13:00:00,73.79,73.79,73.72,73.76,82760.0,56.8453,56.8453,56.7914,56.8222,82760.0
2017-10-30 13:05:00,73.75,73.77,73.71,73.74,45387.0,56.8145,56.8299,56.7837,56.8068,45387.0
2017-10-30 13:10:00,73.73,73.77,73.69,73.76,66090.0,56.7991,56.8299,56.7683,56.8222,66090.0
2017-10-30 13:15:00,73.76,73.81,73.72,73.73,64158.0,56.8222,56.8607,56.7914,56.7991,64158.0
2017-10-30 13:20:00,73.73,73.78,73.72,73.77,66340.0,56.7991,56.8376,56.7914,56.8299,66340.0
2017-10-30 13:25:00,73.78,73.87,73.76,73.87,88651.0,56.8376,56.9069,56.8222,56.9069,88651.0
2017-10-30 13:30:00,73.87,73.9,73.84,73.85,41830.0,56.9069,56.9301,56.8838,56.8915,41830.0
2017-10-30 13:35:00,73.85,73.86,73.79,73.82,73767.0,56.8915,56.8992,56.8453,56.8684,73767.0
2017-10-30 13:40:00,73.82,73.82,73.74,73.77,66512.0,56.8684,56.8684,56.8068,56.8299,66512.0
2017-10-30 13:45:00,73.77,73.79,73.71,73.73,119157.0,56.8299,56.8453,56.7837,56.7991,119157.0
2017-10-30 13:50:00,73.73,73.74,73.6,73.64,142001.0,56.7991,56.8068,56.699,56.7298,142001.0
2017-10-30 13:55:00,73.65,73.65,73.54,73.56,86591.0,56.7375,56.7375,56.6527,56.6681,86591.0
2017-10-30 14:00:00,73.55,73.57,73.5,73.51,74087.0,56.6604,56.6758,56.6219,56.6296,74087.0
2017-10-30 14:05:00,73.51,73.55,73.5,73.52,66591.0,56.6296,56.6604,56.6219,56.6373,66591.0
2017-10-30 14:10:00,73.52,73.56,73.49,73.51,84960.0,56.6373,56.6681,56.6142,56.6296,84960.0
2017-10-30 14:15:00,73.51,73.55,73.5,73.53,71545.0,56.6296,56.6604,56.6219,56.645,71545.0
2017-10-30 14:20:00,73.53,73.55,73.49,73.54,63546.0,56.645,56.6604,56.6142,56.6527,63546.0
2017-10-30 14:25:00,73.53,73.54,73.5,73.52,60267.0,56.645,56.6527,56.6219,56.6373,60267.0
2017-10-30 14:30:00,73.52,73.53,73.49,73.52,52845.0,56.6373,56.645,56.6142,56.6373,52845.0
2017-10-30 14:35:00,73.52,73.54,73.51,73.52,62853.0,56.6373,56.6527,56.6296,56.6373,62853.0
2017-10-30 14:40:00,73.52,73.66,73.51,73.65,105381.0,56.6373,56.7452,56.6296,56.7375,105381.0
2017-10-30 14:45:00,73.66,73.74,73.65,73.71,77786.0,56.7452,56.8068,56.7375,56.7837,77786.0
2017-10-30 14:50:00,73.71,73.72,73.67,73.71,53704.0,56.7837,56.7914,56.7529,56.7837,53704.0
2017-10-30 14:55:00,73.7,73.72,73.65,73.67,45879.0,56.776,56.7914,56.7375,56.7529,45879.0
2017-10-30 15:00:00,73.68,73.74,73.67,73.73,108946.0,56.7606,56.8068,56.7529,56.7991,108946.0
2017-10-30 15:05:00,73.73,73.79,73.69,73.78,113332.0,56.7991,56.8453,56.7683,56.8376,113332.0
2017-10-30 15:10:00,73.78,73.8,73.73,73.75,70652.0,56.8376,56.853,56.7991,56.8145,70652.0
2017-10-30 15:15:00,73.74,73.77,73.68,73.74,149848.0,56.8068,56.8299,56.7606,56.8068,149848.0
2017-10-30 15:20:00,73.75,73.79,73.7,73.74,116503.0,56.8145,56.8453,56.776,56.8068,116503.0
2017-10-30 15:25:00,73.75,73.77,73.71,73.72,86021.0,56.8145,56.8299,56.7837,56.7914,86021.0
2017-10-30 15:30:00,73.71,73.75,73.7,73.75,77251.0,56.7837,56.8145,56.776,56.8145,77251.0
2017-10-30 15:35:00,73.75,73.79,73.71,73.78,109346.0,56.8145,56.8453,56.7837,56.8376,109346.0
2017-10-30 15:40:00,73.78,73.85,73.77,73.82,114290.0,56.8376,56.8915,56.8299,56.8684,114290.0
2017-10-30 15:45:00,73.82,73.86,73.79,73.81,130201.0,56.8684,56.8992,56.8453,56.8607,130201.0
2017-10-30 15:50:00,73.82,73.83,73.76,73.76,141632.0,56.8684,56.8761,56.8222,56.8222,141632.0
2017-10-30 15:55:00,73.76,73.82,73.71,73.76,398024.0,56.8222,56.8684,56.7837,56.8222,398024.0
2017-10-31 09:30:00,73.87,74.0,73.72,73.73,402438.0,56.9069,57.0071,56.7914,56.7991,402438.0
2017-10-31 09:35:00,73.74,73.74,73.5,73.58,215677.0,56.8068,56.8068,56.6219,56.6835,215677.0
2017-10-31 09:40:00,73.57,73.63,73.41,73.43,218443.0,56.6758,56.7221,56.5526,56.568,218443.0
2017-10-31 09:45:00,73.45,73.46,73.26,73.27,371483.0,56.5834,56.5911,56.437,56.4447,371483.0
2017-10-31 09:50:00,73.27,73.55,73.26,73.48,354521.0,56.4447,56.6604,56.437,56.6065,354521.0
2017-10-31 09:55:00,73.48,73.51,73.32,73.49,201456.0,56.6065,56.6296,56.4832,56.6142,201456.0
2017-10-31 10:00:00,73.49,73.64,73.44,73.61,162304.0,56.6142,56.7298,56.5757,56.7067,162304.0
2017-10-31 10:05:00,73.62,73.64,73.58,73.64,114851.0,56.7144,56.7298,56.6835,56.7298,114851.0
2017-10-31 10:10:00,73.64,73.69,73.61,73.63,128622.0,56.7298,56.7683,56.7067,56.7221,128622.0
2017-10-31 10:15:00,73.63,73.76,73.63,73.68,113272.0,56.7221,56.8222,56.7221,56.7606,113272.0
2017-10-31 10:20:00,73.69,73.8,73.68,73.73,104521.0,56.7683,56.853,56.7606,56.7991,104521.0
2017-10-31 10:25:00,73.73,73.83,73.68,73.77,115684.0,56.7991,56.8761,56.7606,56.8299,115684.0
2017-10-31 10:30:00,73.78,73.82,73.7,73.72,135826.0,56.8376,56.8684,56.776,56.7914,135826.0
2017-10-31 10:35:00,73.72,73.78,73.71,73.77,81987.0,56.7914,56.8376,56.7837,56.8299,81987.0
2017-10-31 10:40:00,73.77,73.81,73.75,73.81,100948.0,56.8299,56.8607,56.8145,56.8607,100948.0
2017-10-31 10:45:00,73.81,73.85,73.78,73.81,107043.0,56.8607,56.8915,56.8376,56.8607,107043.0
2017-10-31 10:50:00,73.82,73.97,73.82,73.91,121306.0,56.8684,56.984,56.8684,56.9378,121306.0
2017-10-31 10:55:00,73.9,74.02,73.9,74.0,147484.0,56.9301,57.0225,56.9301,57.0071,147484.0
2017-10-31 11:00:00,74.01,74.01,73.9,73.96,147575.0,57.0148,57.0148,56.9301,56.9763,147575.0
2017-10-31 11:05:00,73.96,74.03,73.95,73.99,78482.0,56.9763,57.0302,56.9686,56.9994,78482.0
2017-10-31 11:10:00,73.98,74.04,73.95,74.04,71212.0,56.9917,57.0379,56.9686,57.0379,71212.0
2017-10-31 11:15:00,74.04,74.09,74.0,74.02,117330.0,57.0379,57.0764,57.0071,57.0225,117330.0
2017-10-31 11:20:00,74.03,74.03,73.9,73.9,97686.0,57.0302,57.0302,56.9301,56.9301,97686.0
2017-10-31 11:25:00,73.91,73.91,73.82,73.83,132427.0,56.9378,56.9378,56.8684,56.8761,132427.0
2017-10-31 11:30:00,73.82,73.83,73.74,73.8,121616.0,56.8684,56.8761,56.8068,56.853,121616.0
2017-10-31 11:35:00,73.8,73.81,73.68,73.68,109730.0,56.853,56.8607,56.7606,56.7606,109730.0
2017-10-31 11:40:00,73.69,73.76,73.61,73.61,117546.0,56.7683,56.8222,56.7067,56.7067,117546.0
2017-10-31 11:45:00,73.61,73.61,73.52,73.53,100718.0,56.7067,56.7067,56.6373,56.645,100718.0
2017-10-31 11:50:00,73.53,73.63,73.5,73.62,150492.0,56.645,56.7221,56.6219,56.7144,150492.0
2017-10-31 11:55:00,73.63,73.73,73.62,73.7,139229.0,56.7221,56.7991,56.7144,56.776,139229.0
2017-10-31 12:00:00,73.71,73.73,73.66,73.68,96007.0,56.7837,56.7991,56.7452,56.7606,96007.0
2017-10-31 12:05:00,73.68,73.7,73.59,73.62,110741.0,56.7606,56.776,56.6912,56.7144,110741.0
2017-10-31 12:10:00,73.61,73.72,73.61,73.71,54203.0,56.7067,56.7914,56.7067,56.7837,54203.0
2017-10-31 12:15:00,73.72,73.75,73.71,73.74,72226.0,56.7914,56.8145,56.7837,56.8068,72226.0
2017-10-31 12:20:00,73.73,73.8,73.73,73.77,61206.0,56.7991,56.853,56.7991,56.8299,61206.0
2017-10-31 12:25:00,73.77,73.8,73.68,73.72,76539.0,56.8299,56.853,56.7606,56.7914,76539.0
2017-10-31 12:30:00,73.72,73.75,73.63,73.63,67258.0,56.7914,56.8145,56.7221,56.7221,67258.0
2017-10-31 12:35:00,73.64,73.69,73.61,73.65,54460.0,56.7298,56.7683,56.7067,56.7375,54460.0
2017-10-31 12:40:00,73.65,73.65,73.59,73.59,55965.0,56.7375,56.7375,56.6912,56.6912,55965.0
2017-10-31 12:45:00,73.6,73.66,73.6,73.65,40430.0,56.699,56.7452,56.699,56.7375,40430.0
2017-10-31 12:50:00,73.64,73.69,73.63,73.69,48487.0,56.7298,56.7683,56.7221,56.7683,48487.0
2017-10-31 12:55:00,73.69,73.72,73.63,73.66,118364.0,56.7683,56.7914,56.7221,56.7452,118364.0
2017-10-31 13:00:00,73.65,73.66,73.55,73.55,67863.0,56.7375,56.7452,56.6604,56.6604,67863.0
2017-10-31 13:05:00,73.55,73.61,73.51,73.61,66696.0,56.6604,56.7067,56.6296,56.7067,66696.0
2017-10-31 13:10:00,73.61,73.63,73.58,73.63,67857.0,56.7067,56.7221,56.6835,56.7221,67857.0
2017-10-31 13:15:00,73.62,73.62,73.55,73.57,61317.0,56.7144,56.7144,56.6604,56.6758,61317.0
2017-10-31 13:20:00,73.57,73.61,73.55,73.59,51796.0,56.6758,56.7067,56.6604,56.6912,51796.0
2017-10-31 13:25:00,73.59,73.66,73.59,73.61,42454.0,56.6912,56.7452,56.6912,56.7067,42454.0
2017-10-31 13:30:00,73.61,73.61,73.54,73.57,33618.0,56.7067,56.7067,56.6527,56.6758,33618.0
2017-10-31 13:35:00,73.56,73.62,73.55,73.62,43415.0,56.6681,56.7144,56.6604,56.7144,43415.0
2017-10-31 13:40:00,73.62,73.64,73.61,73.63,40591.0,56.7144,56.7298,56.7067,56.7221,40591.0
2017-10-31 13:45:00,73.64,73.71,73.63,73.7,50650.0,56.7298,56.7837,56.7221,56.776,50650.0
2017-10-31 13:50:00,73.7,73.75,73.69,73.71,93340.0,56.776,56.8145,56.7683,56.7837,93340.0
2017-10-31 13:55:00,73.71,73.74,73.65,73.71,82426.0,56.7837,56.8068,56.7375,56.7837,82426.0
2017-10-31 14:00:00,73.72,73.73,73.67,73.69,39021.0,56.7914,56.7991,56.7529,56.7683,39021.0
2017-10-31 14:05:00,73.69,73.71,73.67,73.67,47672.0,56.7683,56.7837,56.7529,56.7529,47672.0
2017-10-31 14:10:00,73.67,73.71,73.65,73.69,67662.0,56.7529,56.7837,56.7375,56.7683,67662.0
2017-10-31 14:15:00,73.7,73.73,73.68,73.7,58474.0,56.776,56.7991,56.7606,56.776,58474.0
2017-10-31 14:20:00,73.7,73.71,73.66,73.67,51435.0,56.776,56.7837,56.7452,56.7529,51435.0
2017-10-31 14:25:00,73.67,73.75,73.66,73.73,56590.0,56.7529,56.8145,56.7452,56.7991,56590.0
2017-10-31 14:30:00,73.73,73.74,73.7,73.73,45803.0,56.7991,56.8068,56.776,56.7991,45803.0
2017-10-31 14:35:00,73.73,73.74,73.71,73.73,34913.0,56.7991,56.8068,56.7837,56.7991,34913.0
2017-10-31 14:40:00,73.73,73.74,73.67,73.7,62535.0,56.7991,56.8068,56.7529,56.776,62535.0
2017-10-31 14:45:00,73.7,73.72,73.69,73.71,34691.0,56.776,56.7914,56.7683,56.7837,34691.0
2017-10-31 14:50:00,73.71,73.74,73.71,73.73,62627.0,56.7837,56.8068,56.7837,56.7991,62627.0
2017-10-31 14:55:00,73.73,73.75,73.71,73.74,84345.0,56.7991,56.8145,56.7837,56.8068,84345.0
2017-10-31 15:00:00,73.75,73.83,73.74,73.81,124602.0,56.8145,56.8761,56.8068,56.8607,124602.0
2017-10-31 15:05:00,73.81,73.84,73.79,73.81,67561.0,56.8607,56.8838,56.8453,56.8607,67561.0
2017-10-31 15:10:00,73.81,73.84,73.79,73.8,78383.0,56.8607,56.8838,56.8453,56.853,78383.0
2017-10-31 15:15:00,73.8,73.82,73.75,73.78,61134.0,56.853,56.8684,56.8145,56.8376,61134.0
2017-10-31 15:20:00,73.79,73.8,73.74,73.76,116805.0,56.8453,56.853,56.8068,56.8222,116805.0
2017-10-31 15:25:00,73.76,73.79,73.71,73.71,80448.0,56.8222,56.8453,56.7837,56.7837,80448.0
2017-10-31 15:30:00,73.72,73.72,73.61,73.61,100318.0,56.7914,56.7914,56.7067,56.7067,100318.0
2017-10-31 15:35:00,73.6,73.64,73.51,73.51,188962.0,56.699,56.7298,56.6296,56.6296,188962.0
2017-10-31 15:40:00,73.52,73.56,73.5,73.53,231120.0,56.6373,56.6681,56.6219,56.645,231120.0
2017-10-31 15:45:00,73.53,73.58,73.5,73.55,443132.0,56.645,56.6835,56.6219,56.6604,443132.0
2017-10-31 15:50:00,73.54,73.54,73.42,73.43,264398.0,56.6527,56.6527,56.5603,56.568,264398.0
2017-10-31 15:55:00,73.44,73.57,73.43,73.49,593145.0,56.5757,56.6758,56.568,56.6142,593145.0
2017-11-01 09:30:00,73.97,74.17,73.89,74.09,371439.0,56.984,57.1381,56.9224,57.0764,371439.0
2017-11-01 09:35:00,74.1,74.33,74.08,74.25,291717.0,57.0841,57.2613,57.0687,57.1997,291717.0
2017-11-01 09:40:00,74.24,74.37,74.21,74.37,181697.0,57.192,57.2921,57.1689,57.2921,181697.0
2017-11-01 09:45:00,74.37,74.47,74.33,74.43,211546.0,57.2921,57.3692,57.2613,57.3384,211546.0
2017-11-01 09:50:00,74.44,74.52,74.32,74.34,351794.0,57.3461,57.4077,57.2536,57.269,351794.0
2017-11-01 09:55:00,74.35,74.37,74.21,74.25,177727.0,57.2767,57.2921,57.1689,57.1997,177727.0
2017-11-01 10:00:00,74.25,74.33,74.12,74.2,243735.0,57.1997,57.2613,57.0995,57.1612,243735.0
2017-11-01 10:05:00,74.18,74.21,74.1,74.18,162923.0,57.1458,57.1689,57.0841,57.1458,162923.0
2017-11-01 10:10:00,74.17,74.28,74.1,74.21,146607.0,57.1381,57.2228,57.0841,57.1689,146607.0
2017-11-01 10:15:00,74.2,74.2,74.04,74.15,157531.0,57.1612,57.1612,57.0379,57.1227,157531.0
2017-11-01 10:20:00,74.14,74.22,74.14,74.19,85351.0,57.1149,57.1766,57.1149,57.1535,85351.0
2017-11-01 10:25:00,74.19,74.22,74.01,74.06,130544.0,57.1535,57.1766,57.0148,57.0533,130544.0
2017-11-01 10:30:00,74.06,74.06,73.87,73.99,166799.0,57.0533,57.0533,56.9069,56.9994,166799.0
2017-11-01 10:35:00,74.0,74.05,73.87,73.87,102337.0,57.0071,57.0456,56.9069,56.9069,102337.0
2017-11-01 10:40:00,73.88,73.95,73.85,73.94,157362.0,56.9147,56.9686,56.8915,56.9609,157362.0
2017-11-01 10:45:00,73.93,73.94,73.85,73.93,98701.0,56.9532,56.9609,56.8915,56.9532,98701.0
2017-11-01 10:50:00,73.93,74.1,73.91,74.09,155232.0,56.9532,57.0841,56.9378,57.0764,155232.0
2017-11-01 10:55:00,74.09,74.12,73.89,73.92,129680.0,57.0764,57.0995,56.9224,56.9455,129680.0
2017-11-01 11:00:00,73.93,74.0,73.87,73.88,103797.0,56.9532,57.0071,56.9069,56.9147,103797.0
2017-11-01 11:05:00,73.89,73.96,73.86,73.92,71572.0,56.9224,56.9763,56.8992,56.9455,71572.0
2017-11-01 11:10:00,73.93,73.96,73.9,73.94,77969.0,56.9532,56.9763,56.9301,56.9609,77969.0
2017-11-01 11:15:00,73.94,74.0,73.9,73.98,61550.0,56.9609,57.0071,56.9301,56.9917,61550.0
2017-11-01 11:20:00,73.98,74.0,73.91,74.0,53697.0,56.9917,57.0071,56.9378,57.0071,53697.0
2017-11-01 11:25:00,74.0,74.06,73.96,73.98,102929.0,57.0071,57.0533,56.9763,56.9917,102929.0
2017-11-01 11:30:00,73.98,74.04,73.97,73.98,63391.0,56.9917,57.0379,56.984,56.9917,63391.0
2017-11-01 11:35:00,73.98,73.99,73.87,73.93,91478.0,56.9917,56.9994,56.9069,56.9532,91478.0
2017-11-01 11:40:00,73.92,73.95,73.9,73.94,45314.0,56.9455,56.9686,56.9301,56.9609,45314.0
2017-11-01 11:45:00,73.94,73.94,73.85,73.94,80459.0,56.9609,56.9609,56.8915,56.9609,80459.0
2017-11-01 11:50:00,73.94,73.94,73.85,73.92,56060.0,56.9609,56.9609,56.8915,56.9455,56060.0
2017-11-01 11:55:00,73.92,73.95,73.87,73.93,68979.0,56.9455,56.9686,56.9069,56.9532,68979.0
2017-11-01 12:00:00,73.92,73.95,73.87,73.95,51780.0,56.9455,56.9686,56.9069,56.9686,51780.0
2017-11-01 12:05:00,73.95,73.97,73.89,73.91,56665.0,56.9686,56.984,56.9224,56.9378,56665.0
2017-11-01 12:10:00,73.91,73.92,73.81,73.84,75061.0,56.9378,56.9455,56.8607,56.8838,75061.0
2017-11-01 12:15:00,73.84,73.88,73.83,73.88,52968.0,56.8838,56.9147,56.8761,56.9147,52968.0
2017-11-01 12:20:00,73.87,73.93,73.86,73.91,97081.0,56.9069,56.9532,56.8992,56.9378,97081.0
2017-11-01 12:25:00,73.91,73.95,73.85,73.95,111071.0,56.9378,56.9686,56.8915,56.9686,111071.0
2017-11-01 12:30:00,73.95,74.01,73.91,73.99,218050.0,56.9686,57.0148,56.9378,56.9994,218050.0
2017-11-01 12:35:00,74.0,74.08,73.99,74.05,74514.0,57.0071,57.0687,56.9994,57.0456,74514.0
2017-11-01 12:40:00,74.04,74.09,74.04,74.07,128332.0,57.0379,57.0764,57.0379,57.061,128332.0
2017-11-01 12:45:00,74.07,74.08,74.02,74.04,129328.0,57.061,57.0687,57.0225,57.0379,129328.0
2017-11-01 12:50:00,74.05,74.07,74.01,74.06,56755.0,57.0456,57.061,57.0148,57.0533,56755.0
2017-11-01 12:55:00,74.06,74.09,74.04,74.07,69643.0,57.0533,57.0764,57.0379,57.061,69643.0
2017-11-01 13:00:00,74.07,74.07,74.01,74.01,64330.0,57.061,57.061,57.0148,57.0148,64330.0
2017-11-01 13:05:00,74.02,74.04,73.92,73.96,111254.0,57.0225,57.0379,56.9455,56.9763,111254.0
2017-11-01 13:10:00,73.96,73.99,73.88,73.92,166659.0,56.9763,56.9994,56.9147,56.9455,166659.0
2017-11-01 13:15:00,73.91,73.96,73.87,73.89,52769.0,56.9378,56.9763,56.9069,56.9224,52769.0
2017-11-01 13:20:00,73.88,73.99,73.88,73.99,39541.0,56.9147,56.9994,56.9147,56.9994,39541.0
2017-11-01 13:25:00,73.98,74.01,73.96,73.99,41435.0,56.9917,57.0148,56.9763,56.9994,41435.0
2017-11-01 13:30:00,73.99,74.05,73.97,74.05,61454.0,56.9994,57.0456,56.984,57.0456,61454.0
2017-11-01 13:35:00,74.05,74.07,74.03,74.04,118952.0,57.0456,57.061,57.0302,57.0379,118952.0
2017-11-01 13:40:00,74.05,74.09,74.01,74.01,47339.0,57.0456,57.0764,57.0148,57.0148,47339.0
2017-11-01 13:45:00,74.02,74.03,73.98,73.98,50681.0,57.0225,57.0302,56.9917,56.9917,50681.0
2017-11-01 13:50:00,73.98,73.99,73.94,73.95,54469.0,56.9917,56.9994,56.9609,56.9686,54469.0
2017-11-01 13:55:00,73.95,74.04,73.94,74.01,110790.0,56.9686,57.0379,56.9609,57.0148,110790.0
2017-11-01 14:00:00,74.02,74.08,73.97,74.0,124316.0,57.0225,57.0687,56.984,57.0071,124316.0
2017-11-01 14:05:00,74.0,74.02,73.89,73.92,72555.0,57.0071,57.0225,56.9224,56.9455,72555.0
2017-11-01 14:10:00,73.92,74.11,73.92,74.09,138445.0,56.9455,57.0918,56.9455,57.0764,138445.0
2017-11-01 14:15:00,74.09,74.11,74.02,74.1,92725.0,57.0764,57.0918,57.0225,57.0841,92725.0
2017-11-01 14:20:00,74.1,74.14,74.06,74.12,69981.0,57.0841,57.1149,57.0533,57.0995,69981.0
2017-11-01 14:25:00,74.11,74.15,74.09,74.09,68379.0,57.0918,57.1227,57.0764,57.0764,68379.0
2017-11-01 14:30:00,74.1,74.15,74.1,74.12,71199.0,57.0841,57.1227,57.0841,57.0995,71199.0
2017-11-01 14:35:00,74.13,74.26,74.12,74.16,110286.0,57.1072,57.2074,57.0995,57.1304,110286.0
2017-11-01 14:40:00,74.15,74.2,74.15,74.18,72043.0,57.1227,57.1612,57.1227,57.1458,72043.0
2017-11-01 14:45:00,74.17,74.21,74.16,74.17,85079.0,57.1381,57.1689,57.1304,57.1381,85079.0
2017-11-01 14:50:00,74.17,74.19,74.11,74.13,54854.0,57.1381,57.1535,57.0918,57.1072,54854.0
2017-11-01 14:55:00,74.13,74.17,74.1,74.16,63686.0,57.1072,57.1381,57.0841,57.1304,63686.0
2017-11-01 15:00:00,74.15,74.17,74.13,74.16,58883.0,57.1227,57.1381,57.1072,57.1304,58883.0
2017-11-01 15:05:00,74.16,74.17,74.14,74.14,55266.0,57.1304,57.1381,57.1149,57.1149,55266.0
2017-11-01 15:10:00,74.14,74.18,74.13,74.17,44801.0,57.1149,57.1458,57.1072,57.1381,44801.0
2017-11-01 15:15:00,74.17,74.19,74.11,74.11,64627.0,57.1381,57.1535,57.0918,57.0918,64627.0
2017-11-01 15:20:00,74.11,74.11,74.0,74.06,99872.0,57.0918,57.0918,57.0071,57.0533,99872.0
2017-11-01 15:25:00,74.06,74.11,74.03,74.09,73541.0,57.0533,57.0918,57.0302,57.0764,73541.0
2017-11-01 15:30:00,74.09,74.13,74.04,74.13,86866.0,57.0764,57.1072,57.0379,57.1072,86866.0
2017-11-01 15:35:00,74.13,74.16,74.09,74.12,114394.0,57.1072,57.1304,57.0764,57.0995,114394.0
2017-11-01 15:40:00,74.13,74.15,74.05,74.05,164451.0,57.1072,57.1227,57.0456,57.0456,164451.0
2017-11-01 15:45:00,74.05,74.07,73.95,73.96,213907.0,57.0456,57.061,56.9686,56.9763,213907.0
2017-11-01 15:50:00,73.96,74.02,73.96,74.0,208399.0,56.9763,57.0225,56.9763,57.0071,208399.0
2017-11-01 15:55:00,74.0,74.04,73.96,74.02,410520.0,57.0071,57.0379,56.9763,57.0225,410520.0
2017-11-02 09:30:00,73.95,74.0,73.72,73.88,387127.0,56.9686,57.0071,56.7914,56.9147,387127.0
2017-11-02 09:35:00,73.88,73.9,73.7,73.78,359073.0,56.9147,56.9301,56.776,56.8376,359073.0
2017-11-02 09:40:00,73.78,73.9,73.66,73.72,320837.0,56.8376,56.9301,56.7452,56.7914,320837.0
2017-11-02 09:45:00,73.73,73.91,73.66,73.88,226765.0,56.7991,56.9378,56.7452,56.9147,226765.0
2017-11-02 09:50:00,73.89,74.0,73.86,73.99,213762.0,56.9224,57.0071,56.8992,56.9994,213762.0
2017-11-02 09:55:00,73.98,74.02,73.91,73.94,121071.0,56.9917,57.0225,56.9378,56.9609,121071.0
2017-11-02 10:00:00,73.93,73.94,73.61,73.63,259075.0,56.9532,56.9609,56.7067,56.7221,259075.0
2017-11-02 10:05:00,73.62,73.64,73.41,73.45,302772.0,56.7144,56.7298,56.5526,56.5834,302772.0
2017-11-02 10:10:00,73.45,73.6,73.33,73.38,246971.0,56.5834,56.699,56.491,56.5295,246971.0
2017-11-02 10:15:00,73.37,73.62,73.35,73.58,155359.0,56.5218,56.7144,56.5064,56.6835,155359.0
2017-11-02 10:20:00,73.57,73.72,73.55,73.71,108871.0,56.6758,56.7914,56.6604,56.7837,108871.0
2017-11-02 10:25:00,73.72,73.93,73.7,73.83,151851.0,56.7914,56.9532,56.776,56.8761,151851.0
2017-11-02 10:30:00,73.82,73.84,73.63,73.64,151387.0,56.8684,56.8838,56.7221,56.7298,151387.0
2017-11-02 10:35:00,73.65,73.83,73.65,73.78,95128.0,56.7375,56.8761,56.7375,56.8376,95128.0
2017-11-02 10:40:00,73.78,73.9,73.77,73.88,141724.0,56.8376,56.9301,56.8299,56.9147,141724.0
2017-11-02 10:45:00,73.88,73.92,73.84,73.87,118458.0,56.9147,56.9455,56.8838,56.9069,118458.0
2017-11-02 10:50:00,73.87,73.98,73.82,73.93,143439.0,56.9069,56.9917,56.8684,56.9532,143439.0
2017-11-02 10:55:00,73.94,74.06,73.91,74.04,106193.0,56.9609,57.0533,56.9378,57.0379,106193.0
2017-11-02 11:00:00,74.04,74.18,74.04,74.13,131324.0,57.0379,57.1458,57.0379,57.1072,131324.0
2017-11-02 11:05:00,74.13,74.21,74.07,74.2,160641.0,57.1072,57.1689,57.061,57.1612,160641.0
2017-11-02 11:10:00,74.2,74.28,74.12,74.17,135035.0,57.1612,57.2228,57.0995,57.1381,135035.0
2017-11-02 11:15:00,74.17,74.19,74.08,74.09,87361.0,57.1381,57.1535,57.0687,57.0764,87361.0
2017-11-02 11:20:00,74.09,74.17,74.06,74.11,74754.0,57.0764,57.1381,57.0533,57.0918,74754.0
2017-11-02 11:25:00,74.12,74.15,74.01,74.13,109868.0,57.0995,57.1227,57.0148,57.1072,109868.0
2017-11-02 11:30:00,74.12,74.15,74.01,74.13,87210.0,57.0995,57.1227,57.0148,57.1072,87210.0
2017-11-02 11:35:00,74.14,74.15,73.96,74.01,135167.0,57.1149,57.1227,56.9763,57.0148,135167.0
2017-11-02 11:40:00,74.01,74.12,74.0,74.02,66453.0,57.0148,57.0995,57.0071,57.0225,66453.0
2017-11-02 11:45:00,74.02,74.06,73.99,74.02,59841.0,57.0225,57.0533,56.9994,57.0225,59841.0
2017-11-02 11:50:00,74.02,74.13,74.01,74.1,98759.0,57.0225,57.1072,57.0148,57.0841,98759.0
2017-11-02 11:55:00,74.1,74.11,74.02,74.05,102877.0,57.0841,57.0918,57.0225,57.0456,102877.0
2017-11-02 12:00:00,74.05,74.17,74.04,74.17,111068.0,57.0456,57.1381,57.0379,57.1381,111068.0
2017-11-02 12:05:00,74.16,74.48,74.16,74.48,268727.0,57.1304,57.3769,57.1304,57.3769,268727.0
2017-11-02 12:10:00,74.48,74.7,74.44,74.54,370672.0,57.3769,57.5464,57.3461,57.4231,370672.0
2017-11-02 12:15:00,74.55,74.65,74.53,74.53,207256.0,57.4308,57.5078,57.4154,57.4154,207256.0
2017-11-02 12:20:00,74.53,74.59,74.5,74.56,167365.0,57.4154,57.4616,57.3923,57.4385,167365.0
2017-11-02 12:25:00,74.55,74.56,74.5,74.54,96862.0,57.4308,57.4385,57.3923,57.4231,96862.0
2017-11-02 12:30:00,74.54,74.55,74.47,74.5,128048.0,57.4231,57.4308,57.3692,57.3923,128048.0
2017-11-02 12:35:00,74.49,74.6,74.48,74.59,121995.0,57.3846,57.4693,57.3769,57.4616,121995.0
2017-11-02 12:40:00,74.58,74.61,74.5,74.59,84548.0,57.4539,57.477,57.3923,57.4616,84548.0
2017-11-02 12:45:00,74.59,74.69,74.58,74.67,82824.0,57.4616,57.5386,57.4539,57.5232,82824.0
2017-11-02 12:50:00,74.68,74.75,74.65,74.65,101209.0,57.5309,57.5849,57.5078,57.5078,101209.0
2017-11-02 12:55:00,74.65,74.76,74.65,74.74,100823.0,57.5078,57.5926,57.5078,57.5772,100823.0
2017-11-02 13:00:00,74.74,74.74,74.5,74.54,104173.0,57.5772,57.5772,57.3923,57.4231,104173.0
2017-11-02 13:05:00,74.55,74.56,74.39,74.39,123958.0,57.4308,57.4385,57.3075,57.3075,123958.0
2017-11-02 13:10:00,74.39,74.53,74.39,74.53,74071.0,57.3075,57.4154,57.3075,57.4154,74071.0
2017-11-02 13:15:00,74.52,74.56,74.47,74.5,75780.0,57.4077,57.4385,57.3692,57.3923,75780.0
2017-11-02 13:20:00,74.5,74.5,74.42,74.44,73749.0,57.3923,57.3923,57.3307,57.3461,73749.0
2017-11-02 13:25:00,74.44,74.45,74.26,74.28,85451.0,57.3461,57.3538,57.2074,57.2228,85451.0
2017-11-02 13:30:00,74.28,74.33,74.22,74.33,88891.0,57.2228,57.2613,57.1766,57.2613,88891.0
2017-11-02 13:35:00,74.32,74.34,74.25,74.3,87461.0,57.2536,57.269,57.1997,57.2382,87461.0
2017-11-02 13:40:00,74.3,74.36,74.25,74.34,87258.0,57.2382,57.2844,57.1997,57.269,87258.0
2017-11-02 13:45:00,74.34,74.38,74.28,74.3,84946.0,57.269,57.2998,57.2228,57.2382,84946.0
2017-11-02 13:50:00,74.3,74.33,74.28,74.29,48561.0,57.2382,57.2613,57.2228,57.2305,48561.0
2017-11-02 13:55:00,74.29,74.37,74.28,74.32,128523.0,57.2305,57.2921,57.2228,57.2536,128523.0
2017-11-02 14:00:00,74.31,74.34,74.28,74.32,63337.0,57.2459,57.269,57.2228,57.2536,63337.0
2017-11-02 14:05:00,74.32,74.38,74.3,74.35,109832.0,57.2536,57.2998,57.2382,57.2767,109832.0
2017-11-02 14:10:00,74.35,74.38,74.33,74.37,70831.0,57.2767,57.2998,57.2613,57.2921,70831.0
2017-11-02 14:15:00,74.37,74.37,74.31,74.31,52605.0,57.2921,57.2921,57.2459,57.2459,52605.0
2017-11-02 14:20:00,74.32,74.37,74.28,74.36,91432.0,57.2536,57.2921,57.2228,57.2844,91432.0
2017-11-02 14:25:00,74.37,74.43,74.33,74.41,65000.0,57.2921,57.3384,57.2613,57.3229,65000.0
2017-11-02 14:30:00,74.42,74.46,74.35,74.37,72963.0,57.3307,57.3615,57.2767,57.2921,72963.0
2017-11-02 14:35:00,74.37,74.48,74.37,74.45,98616.0,57.2921,57.3769,57.2921,57.3538,98616.0
2017-11-02 14:40:00,74.45,74.47,74.39,74.42,93052.0,57.3538,57.3692,57.3075,57.3307,93052.0
2017-11-02 14:45:00,74.42,74.43,74.39,74.42,59506.0,57.3307,57.3384,57.3075,57.3307,59506.0
2017-11-02 14:50:00,74.42,74.42,74.35,74.36,77307.0,57.3307,57.3307,57.2767,57.2844,77307.0
2017-11-02 14:55:00,74.36,74.36,74.31,74.31,90564.0,57.2844,57.2844,57.2459,57.2459,90564.0
2017-11-02 15:00:00,74.32,74.36,74.3,74.31,86739.0,57.2536,57.2844,57.2382,57.2459,86739.0
2017-11-02 15:05:00,74.31,74.32,74.28,74.3,106936.0,57.2459,57.2536,57.2228,57.2382,106936.0
2017-11-02 15:10:00,74.31,74.44,74.29,74.43,96227.0,57.2459,57.3461,57.2305,57.3384,96227.0
2017-11-02 15:15:00,74.43,74.47,74.4,74.45,137069.0,57.3384,57.3692,57.3152,57.3538,137069.0
2017-11-02 15:20:00,74.46,74.56,74.44,74.52,141302.0,57.3615,57.4385,57.3461,57.4077,141302.0
2017-11-02 15:25:00,74.51,74.66,74.51,74.63,108849.0,57.4,57.5155,57.4,57.4924,108849.0
2017-11-02 15:30:00,74.64,74.69,74.61,74.68,139593.0,57.5001,57.5386,57.477,57.5309,139593.0
2017-11-02 15:35:00,74.69,74.77,74.68,74.7,216454.0,57.5386,57.6003,57.5309,57.5464,216454.0
2017-11-02 15:40:00,74.7,74.76,74.69,74.76,187557.0,57.5464,57.5926,57.5386,57.5926,187557.0
2017-11-02 15:45:00,74.76,74.85,74.74,74.77,232495.0,57.5926,57.6619,57.5772,57.6003,232495.0
2017-11-02 15:50:00,74.77,74.8,74.65,74.67,261150.0,57.6003,57.6234,57.5078,57.5232,261150.0
2017-11-02 15:55:00,74.68,74.74,74.67,74.72,596354.0,57.5309,57.5772,57.5232,57.5618,596354.0
2017-11-03 09:30:00,74.21,74.39,74.0,74.01,435710.0,57.4159,57.5552,57.2534,57.2612,435710.0
2017-11-03 09:35:00,74.01,74.12,73.84,74.12,515182.0,57.2612,57.3463,57.1297,57.3463,515182.0
2017-11-03 09:40:00,74.12,74.28,73.96,73.96,252624.0,57.3463,57.4701,57.2225,57.2225,252624.0
2017-11-03 09:45:00,73.95,74.02,73.88,73.98,235306.0,57.2148,57.2689,57.1606,57.238,235306.0
2017-11-03 09:50:00,73.97,74.0,73.91,73.97,119204.0,57.2302,57.2534,57.1838,57.2302,119204.0
2017-11-03 09:55:00,73.97,74.09,73.96,74.04,127111.0,57.2302,57.3231,57.2225,57.2844,127111.0
2017-11-03 10:00:00,74.04,74.25,74.03,74.07,140330.0,57.2844,57.4469,57.2767,57.3076,140330.0
2017-11-03 10:05:00,74.07,74.11,73.95,73.99,152281.0,57.3076,57.3386,57.2148,57.2457,152281.0
2017-11-03 10:10:00,73.98,74.06,73.93,74.03,134624.0,57.238,57.2999,57.1993,57.2767,134624.0
2017-11-03 10:15:00,74.02,74.07,73.96,73.98,142666.0,57.2689,57.3076,57.2225,57.238,142666.0
2017-11-03 10:20:00,73.97,74.0,73.92,73.93,119974.0,57.2302,57.2534,57.1916,57.1993,119974.0
2017-11-03 10:25:00,73.93,74.0,73.85,73.89,146078.0,57.1993,57.2534,57.1374,57.1683,146078.0
2017-11-03 10:30:00,73.9,73.98,73.89,73.93,93953.0,57.1761,57.238,57.1683,57.1993,93953.0
2017-11-03 10:35:00,73.93,74.01,73.9,74.0,115857.0,57.1993,57.2612,57.1761,57.2534,115857.0
2017-11-03 10:40:00,74.0,74.1,73.98,74.03,144456.0,57.2534,57.3308,57.238,57.2767,144456.0
2017-11-03 10:45:00,74.03,74.06,74.0,74.02,93466.0,57.2767,57.2999,57.2534,57.2689,93466.0
2017-11-03 10:50:00,74.02,74.08,73.97,74.07,95308.0,57.2689,57.3153,57.2302,57.3076,95308.0
2017-11-03 10:55:00,74.07,74.13,74.07,74.08,82114.0,57.3076,57.354,57.3076,57.3153,82114.0
2017-11-03 11:00:00,74.08,74.11,74.03,74.11,85162.0,57.3153,57.3386,57.2767,57.3386,85162.0
2017-11-03 11:05:00,74.11,74.14,74.08,74.09,96735.0,57.3386,57.3618,57.3153,57.3231,96735.0
2017-11-03 11:10:00,74.09,74.16,74.05,74.15,80211.0,57.3231,57.3772,57.2921,57.3695,80211.0
2017-11-03 11:15:00,74.15,74.17,74.12,74.15,62573.0,57.3695,57.385,57.3463,57.3695,62573.0
2017-11-03 11:20:00,74.15,74.24,74.13,74.23,125756.0,57.3695,57.4391,57.354,57.4314,125756.0
2017-11-03 11:25:00,74.23,74.26,74.19,74.26,91190.0,57.4314,57.4546,57.4004,57.4546,91190.0
2017-11-03 11:30:00,74.26,74.26,74.19,74.23,117857.0,57.4546,57.4546,57.4004,57.4314,117857.0
2017-11-03 11:35:00,74.24,74.29,74.16,74.16,75035.0,57.4391,57.4778,57.3772,57.3772,75035.0
2017-11-03 11:40:00,74.16,74.16,74.09,74.13,61939.0,57.3772,57.3772,57.3231,57.354,61939.0
2017-11-03 11:45:00,74.13,74.14,74.1,74.12,48617.0,57.354,57.3618,57.3308,57.3463,48617.0
2017-11-03 11:50:00,74.12,74.13,74.06,74.07,61565.0,57.3463,57.354,57.2999,57.3076,61565.0
2017-11-03 11:55:00,74.06,74.1,74.02,74.02,102973.0,57.2999,57.3308,57.2689,57.2689,102973.0
2017-11-03 12:00:00,74.03,74.04,73.96,73.97,109424.0,57.2767,57.2844,57.2225,57.2302,109424.0
2017-11-03 12:05:00,73.98,73.98,73.91,73.94,82126.0,57.238,57.238,57.1838,57.207,82126.0
2017-11-03 12:10:00,73.93,73.99,73.93,73.96,53195.0,57.1993,57.2457,57.1993,57.2225,53195.0
2017-11-03 12:15:00,73.97,73.98,73.93,73.97,51852.0,57.2302,57.238,57.1993,57.2302,51852.0
2017-11-03 12:20:00,73.97,73.99,73.94,73.99,66436.0,57.2302,57.2457,57.207,57.2457,66436.0
2017-11-03 12:25:00,73.99,74.04,73.97,74.0,133230.0,57.2457,57.2844,57.2302,57.2534,133230.0
2017-11-03 12:30:00,74.0,74.01,73.95,73.98,62947.0,57.2534,57.2612,57.2148,57.238,62947.0
2017-11-03 12:35:00,73.98,74.0,73.96,73.98,49116.0,57.238,57.2534,57.2225,57.238,49116.0
2017-11-03 12:40:00,73.98,74.13,73.97,74.13,141942.0,57.238,57.354,57.2302,57.354,141942.0
2017-11-03 12:45:00,74.13,74.17,74.11,74.13,81947.0,57.354,57.385,57.3386,57.354,81947.0
2017-11-03 12:50:00,74.14,74.14,74.06,74.08,40712.0,57.3618,57.3618,57.2999,57.3153,40712.0
2017-11-03 12:55:00,74.06,74.09,74.03,74.04,63994.0,57.2999,57.3231,57.2767,57.2844,63994.0
2017-11-03 13:00:00,74.03,74.1,73.99,74.04,109849.0,57.2767,57.3308,57.2457,57.2844,109849.0
2017-11-03 13:05:00,74.05,74.05,74.0,74.02,73863.0,57.2921,57.2921,57.2534,57.2689,73863.0
2017-11-03 13:10:00,74.01,74.02,73.98,74.0,44479.0,57.2612,57.2689,57.238,57.2534,44479.0
2017-11-03 13:15:00,74.0,74.03,73.99,74.02,75355.0,57.2534,57.2767,57.2457,57.2689,75355.0
2017-11-03 13:20:00,74.03,74.08,74.01,74.07,62978.0,57.2767,57.3153,57.2612,57.3076,62978.0
2017-11-03 13:25:00,74.06,74.07,74.01,74.03,51072.0,57.2999,57.3076,57.2612,57.2767,51072.0
2017-11-03 13:30:00,74.03,74.05,74.01,74.05,34852.0,57.2767,57.2921,57.2612,57.2921,34852.0
2017-11-03 13:35:00,74.05,74.12,74.03,74.11,88327.0,57.2921,57.3463,57.2767,57.3386,88327.0
2017-11-03 13:40:00,74.11,74.11,74.06,74.09,40346.0,57.3386,57.3386,57.2999,57.3231,40346.0
2017-11-03 13:45:00,74.09,74.1,74.07,74.09,56004.0,57.3231,57.3308,57.3076,57.3231,56004.0
2017-11-03 13:50:00,74.09,74.1,74.07,74.09,59870.0,57.3231,57.3308,57.3076,57.3231,59870.0
2017-11-03 13:55:00,74.09,74.12,74.08,74.11,70472.0,57.3231,57.3463,57.3153,57.3386,70472.0
2017-11-03 14:00:00,74.11,74.12,74.09,74.09,63920.0,57.3386,57.3463,57.3231,57.3231,63920.0
2017-11-03 14:05:00,74.09,74.12,74.09,74.1,70857.0,57.3231,57.3463,57.3231,57.3308,70857.0
2017-11-03 14:10:00,74.09,74.1,74.0,74.01,89330.0,57.3231,57.3308,57.2534,57.2612,89330.0
2017-11-03 14:15:00,74.01,74.01,73.94,73.99,114458.0,57.2612,57.2612,57.207,57.2457,114458.0
2017-11-03 14:20:00,73.99,74.02,73.99,74.02,72387.0,57.2457,57.2689,57.2457,57.2689,72387.0
2017-11-03 14:25:00,74.01,74.05,74.0,74.01,104921.0,57.2612,57.2921,57.2534,57.2612,104921.0
2017-11-03 14:30:00,74.0,74.1,74.0,74.09,80515.0,57.2534,57.3308,57.2534,57.3231,80515.0
2017-11-03 14:35:00,74.09,74.1,74.01,74.03,77330.0,57.3231,57.3308,57.2612,57.2767,77330.0
2017-11-03 14:40:00,74.03,74.06,74.01,74.05,65700.0,57.2767,57.2999,57.2612,57.2921,65700.0
2017-11-03 14:45:00,74.06,74.07,74.02,74.03,76368.0,57.2999,57.3076,57.2689,57.2767,76368.0
2017-11-03 14:50:00,74.03,74.04,73.99,74.03,74679.0,57.2767,57.2844,57.2457,57.2767,74679.0
2017-11-03 14:55:00,74.04,74.05,74.02,74.03,78208.0,57.2844,57.2921,57.2689,57.2767,78208.0
2017-11-03 15:00:00,74.02,74.04,73.99,74.0,102449.0,57.2689,57.2844,57.2457,57.2534,102449.0
2017-11-03 15:05:00,74.0,74.03,73.98,73.99,90775.0,57.2534,57.2767,57.238,57.2457,90775.0
2017-11-03 15:10:00,73.99,74.0,73.92,73.94,110248.0,57.2457,57.2534,57.1916,57.207,110248.0
2017-11-03 15:15:00,73.94,73.94,73.86,73.86,154835.0,57.207,57.207,57.1451,57.1451,154835.0
2017-11-03 15:20:00,73.86,73.92,73.86,73.88,111851.0,57.1451,57.1916,57.1451,57.1606,111851.0
2017-11-03 15:25:00,73.87,73.96,73.87,73.95,100280.0,57.1529,57.2225,57.1529,57.2148,100280.0
2017-11-03 15:30:00,73.96,74.0,73.95,73.99,142228.0,57.2225,57.2534,57.2148,57.2457,142228.0
2017-11-03 15:35:00,73.99,74.06,73.98,74.03,118301.0,57.2457,57.2999,57.238,57.2767,118301.0
2017-11-03 15:40:00,74.02,74.08,74.02,74.03,164317.0,57.2689,57.3153,57.2689,57.2767,164317.0
2017-11-03 15:45:00,74.03,74.08,74.01,74.03,167584.0,57.2767,57.3153,57.2612,57.2767,167584.0
2017-11-03 15:50:00,74.03,74.04,73.99,74.0,134186.0,57.2767,57.2844,57.2457,57.2534,134186.0
2017-11-03 15:55:00,74.0,74.06,73.96,74.04,492265.0,57.2534,57.2999,57.2225,57.2844,492265.0
2017-11-06 09:30:00,73.59,73.79,73.51,73.78,383622.0,56.9362,57.091,56.8743,57.0832,383622.0
2017-11-06 09:35:00,73.78,73.95,73.78,73.87,265665.0,57.0832,57.2148,57.0832,57.1529,265665.0
2017-11-06 09:40:00,73.86,73.86,73.35,73.35,376042.0,57.1451,57.1451,56.7505,56.7505,376042.0
2017-11-06 09:45:00,73.36,73.5,73.35,73.41,254615.0,56.7583,56.8666,56.7505,56.797,254615.0
2017-11-06 09:50:00,73.42,73.55,73.36,73.49,183414.0,56.8047,56.9053,56.7583,56.8589,183414.0
2017-11-06 09:55:00,73.49,73.7,73.46,73.68,242685.0,56.8589,57.0213,56.8357,57.0059,242685.0
2017-11-06 10:00:00,73.67,73.68,73.38,73.42,250752.0,56.9981,57.0059,56.7738,56.8047,250752.0
2017-11-06 10:05:00,73.41,73.56,73.4,73.43,140953.0,56.797,56.913,56.7892,56.8124,140953.0
2017-11-06 10:10:00,73.44,73.46,73.32,73.35,218793.0,56.8202,56.8357,56.7273,56.7505,218793.0
2017-11-06 10:15:00,73.36,73.43,73.32,73.36,113615.0,56.7583,56.8124,56.7273,56.7583,113615.0
2017-11-06 10:20:00,73.37,73.38,73.28,73.34,259685.0,56.766,56.7738,56.6964,56.7428,259685.0
2017-11-06 10:25:00,73.34,73.36,73.2,73.2,280659.0,56.7428,56.7583,56.6345,56.6345,280659.0
2017-11-06 10:30:00,73.2,73.27,73.17,73.2,214733.0,56.6345,56.6886,56.6113,56.6345,214733.0
2017-11-06 10:35:00,73.19,73.26,73.17,73.23,140770.0,56.6268,56.6809,56.6113,56.6577,140770.0
2017-11-06 10:40:00,73.23,73.34,73.2,73.25,155800.0,56.6577,56.7428,56.6345,56.6732,155800.0
2017-11-06 10:45:00,73.25,73.34,73.25,73.32,144578.0,56.6732,56.7428,56.6732,56.7273,144578.0
2017-11-06 10:50:00,73.32,73.33,73.22,73.28,202583.0,56.7273,56.7351,56.65,56.6964,202583.0
2017-11-06 10:55:00,73.29,73.31,73.18,73.23,186368.0,56.7041,56.7196,56.619,56.6577,186368.0
2017-11-06 11:00:00,73.23,73.28,73.19,73.23,131504.0,56.6577,56.6964,56.6268,56.6577,131504.0
2017-11-06 11:05:00,73.23,73.33,73.23,73.32,86529.0,56.6577,56.7351,56.6577,56.7273,86529.0
2017-11-06 11:10:00,73.31,73.32,73.18,73.19,139424.0,56.7196,56.7273,56.619,56.6268,139424.0
2017-11-06 11:15:00,73.2,73.27,73.2,73.21,133178.0,56.6345,56.6886,56.6345,56.6422,133178.0
2017-11-06 11:20:00,73.22,73.3,73.22,73.28,80812.0,56.65,56.7119,56.65,56.6964,80812.0
2017-11-06 11:25:00,73.29,73.35,73.25,73.33,130257.0,56.7041,56.7505,56.6732,56.7351,130257.0
2017-11-06 11:30:00,73.33,73.34,73.29,73.31,131148.0,56.7351,56.7428,56.7041,56.7196,131148.0
2017-11-06 11:35:00,73.31,73.34,73.3,73.33,81223.0,56.7196,56.7428,56.7119,56.7351,81223.0
2017-11-06 11:40:00,73.33,73.34,73.3,73.32,120920.0,56.7351,56.7428,56.7119,56.7273,120920.0
2017-11-06 11:45:00,73.31,73.38,73.31,73.37,118331.0,56.7196,56.7738,56.7196,56.766,118331.0
2017-11-06 11:50:00,73.37,73.41,73.35,73.4,133018.0,56.766,56.797,56.7505,56.7892,133018.0
2017-11-06 11:55:00,73.4,73.42,73.36,73.41,118035.0,56.7892,56.8047,56.7583,56.797,118035.0
2017-11-06 12:00:00,73.42,73.45,73.39,73.41,140766.0,56.8047,56.8279,56.7815,56.797,140766.0
2017-11-06 12:05:00,73.4,73.45,73.35,73.45,109045.0,56.7892,56.8279,56.7505,56.8279,109045.0
2017-11-06 12:10:00,73.44,73.45,73.4,73.42,73784.0,56.8202,56.8279,56.7892,56.8047,73784.0
2017-11-06 12:15:00,73.43,73.49,73.43,73.48,71525.0,56.8124,56.8589,56.8124,56.8511,71525.0
2017-11-06 12:20:00,73.47,73.49,73.46,73.49,72430.0,56.8434,56.8589,56.8357,56.8589,72430.0
2017-11-06 12:25:00,73.48,73.53,73.48,73.51,470595.0,56.8511,56.8898,56.8511,56.8743,470595.0
2017-11-06 12:30:00,73.5,73.54,73.5,73.54,100792.0,56.8666,56.8975,56.8666,56.8975,100792.0
2017-11-06 12:35:00,73.53,73.6,73.52,73.6,107518.0,56.8898,56.944,56.8821,56.944,107518.0
2017-11-06 12:40:00,73.6,73.74,73.6,73.73,164746.0,56.944,57.0523,56.944,57.0445,164746.0
2017-11-06 12:45:00,73.74,73.75,73.67,73.67,111751.0,57.0523,57.06,56.9981,56.9981,111751.0
2017-11-06 12:50:00,73.66,73.67,73.62,73.66,132842.0,56.9904,56.9981,56.9594,56.9904,132842.0
2017-11-06 12:55:00,73.66,73.71,73.63,73.7,71125.0,56.9904,57.0291,56.9672,57.0213,71125.0
2017-11-06 13:00:00,73.7,73.71,73.63,73.66,71003.0,57.0213,57.0291,56.9672,56.9904,71003.0
2017-11-06 13:05:00,73.65,73.73,73.63,73.72,49473.0,56.9827,57.0445,56.9672,57.0368,49473.0
2017-11-06 13:10:00,73.73,73.77,73.72,73.74,93787.0,57.0445,57.0755,57.0368,57.0523,93787.0
2017-11-06 13:15:00,73.74,73.75,73.66,73.67,57088.0,57.0523,57.06,56.9904,56.9981,57088.0
2017-11-06 13:20:00,73.68,73.68,73.63,73.66,47880.0,57.0059,57.0059,56.9672,56.9904,47880.0
2017-11-06 13:25:00,73.67,73.69,73.61,73.62,61455.0,56.9981,57.0136,56.9517,56.9594,61455.0
2017-11-06 13:30:00,73.62,73.65,73.59,73.65,34832.0,56.9594,56.9827,56.9362,56.9827,34832.0
2017-11-06 13:35:00,73.66,73.67,73.64,73.66,34395.0,56.9904,56.9981,56.9749,56.9904,34395.0
2017-11-06 13:40:00,73.66,73.7,73.66,73.67,52997.0,56.9904,57.0213,56.9904,56.9981,52997.0
2017-11-06 13:45:00,73.66,73.68,73.65,73.67,61531.0,56.9904,57.0059,56.9827,56.9981,61531.0
2017-11-06 13:50:00,73.67,73.74,73.67,73.73,56227.0,56.9981,57.0523,56.9981,57.0445,56227.0
2017-11-06 13:55:00,73.72,73.76,73.69,73.7,82011.0,57.0368,57.0678,57.0136,57.0213,82011.0
2017-11-06 14:00:00,73.69,73.74,73.69,73.71,49109.0,57.0136,57.0523,57.0136,57.0291,49109.0
2017-11-06 14:05:00,73.71,73.74,73.69,73.71,68540.0,57.0291,57.0523,57.0136,57.0291,68540.0
2017-11-06 14:10:00,73.72,73.76,73.7,73.76,92441.0,57.0368,57.0678,57.0213,57.0678,92441.0
2017-11-06 14:15:00,73.75,73.86,73.75,73.86,158345.0,57.06,57.1451,57.06,57.1451,158345.0
2017-11-06 14:20:00,73.85,73.87,73.83,73.85,98743.0,57.1374,57.1529,57.1219,57.1374,98743.0
2017-11-06 14:25:00,73.84,73.86,73.82,73.82,47583.0,57.1297,57.1451,57.1142,57.1142,47583.0
2017-11-06 14:30:00,73.82,73.84,73.77,73.81,40469.0,57.1142,57.1297,57.0755,57.1064,40469.0
2017-11-06 14:35:00,73.81,73.85,73.78,73.84,72981.0,57.1064,57.1374,57.0832,57.1297,72981.0
2017-11-06 14:40:00,73.84,73.89,73.83,73.89,50403.0,57.1297,57.1683,57.1219,57.1683,50403.0
2017-11-06 14:45:00,73.89,73.89,73.85,73.89,36983.0,57.1683,57.1683,57.1374,57.1683,36983.0
2017-11-06 14:50:00,73.88,73.9,73.87,73.89,65608.0,57.1606,57.1761,57.1529,57.1683,65608.0
2017-11-06 14:55:00,73.89,73.91,73.87,73.9,66468.0,57.1683,57.1838,57.1529,57.1761,66468.0
2017-11-06 15:00:00,73.9,73.9,73.86,73.88,49184.0,57.1761,57.1761,57.1451,57.1606,49184.0
2017-11-06 15:05:00,73.89,73.93,73.87,73.92,118160.0,57.1683,57.1993,57.1529,57.1916,118160.0
2017-11-06 15:10:00,73.92,73.98,73.92,73.98,176050.0,57.1916,57.238,57.1916,57.238,176050.0
2017-11-06 15:15:00,73.98,74.03,73.96,74.02,145145.0,57.238,57.2767,57.2225,57.2689,145145.0
2017-11-06 15:20:00,74.02,74.03,73.97,73.98,107910.0,57.2689,57.2767,57.2302,57.238,107910.0
2017-11-06 15:25:00,73.98,74.0,73.96,73.97,69730.0,57.238,57.2534,57.2225,57.2302,69730.0
2017-11-06 15:30:00,73.98,74.0,73.97,74.0,48268.0,57.238,57.2534,57.2302,57.2534,48268.0
2017-11-06 15:35:00,74.0,74.02,73.98,73.99,138821.0,57.2534,57.2689,57.238,57.2457,138821.0
2017-11-06 15:40:00,74.0,74.0,73.94,73.96,98293.0,57.2534,57.2534,57.207,57.2225,98293.0
2017-11-06 15:45:00,73.95,73.96,73.88,73.89,116931.0,57.2148,57.2225,57.1606,57.1683,116931.0
2017-11-06 15:50:00,73.88,73.89,73.83,73.84,151285.0,57.1606,57.1683,57.1219,57.1297,151285.0
2017-11-06 15:55:00,73.85,73.86,73.79,73.81,333335.0,57.1374,57.1451,57.091,57.1064,333335.0
2017-11-07 09:30:00,73.78,74.0,73.69,73.99,246010.0,57.0832,57.2534,57.0136,57.2457,246010.0
2017-11-07 09:35:00,73.99,73.99,73.78,73.96,174622.0,57.2457,57.2457,57.0832,57.2225,174622.0
2017-11-07 09:40:00,73.96,74.0,73.86,73.87,185574.0,57.2225,57.2534,57.1451,57.1529,185574.0
2017-11-07 09:45:00,73.87,73.91,73.7,73.76,214142.0,57.1529,57.1838,57.0213,57.0678,214142.0
2017-11-07 09:50:00,73.79,73.89,73.72,73.84,169482.0,57.091,57.1683,57.0368,57.1297,169482.0
2017-11-07 09:55:00,73.83,73.85,73.78,73.8,182041.0,57.1219,57.1374,57.0832,57.0987,182041.0
2017-11-07 10:00:00,73.8,73.87,73.61,73.7,212180.0,57.0987,57.1529,56.9517,57.0213,212180.0
2017-11-07 10:05:00,73.69,73.79,73.68,73.75,149303.0,57.0136,57.091,57.0059,57.06,149303.0
2017-11-07 10:10:00,73.74,73.75,73.64,73.69,151595.0,57.0523,57.06,56.9749,57.0136,151595.0
2017-11-07 10:15:00,73.69,73.83,73.67,73.76,111362.0,57.0136,57.1219,56.9981,57.0678,111362.0
2017-11-07 10:20:00,73.76,73.76,73.67,73.7,149038.0,57.0678,57.0678,56.9981,57.0213,149038.0
2017-11-07 10:25:00,73.68,73.69,73.61,73.61,135685.0,57.0059,57.0136,56.9517,56.9517,135685.0
2017-11-07 10:30:00,73.61,73.66,73.51,73.58,152874.0,56.9517,56.9904,56.8743,56.9285,152874.0
2017-11-07 10:35:00,73.58,73.58,73.46,73.58,122479.0,56.9285,56.9285,56.8357,56.9285,122479.0
2017-11-07 10:40:00,73.58,73.6,73.49,73.49,100729.0,56.9285,56.944,56.8589,56.8589,100729.0
2017-11-07 10:45:00,73.49,73.5,73.33,73.39,125195.0,56.8589,56.8666,56.7351,56.7815,125195.0
2017-11-07 10:50:00,73.39,73.4,73.28,73.29,162780.0,56.7815,56.7892,56.6964,56.7041,162780.0
2017-11-07 10:55:00,73.29,73.36,73.27,73.34,136358.0,56.7041,56.7583,56.6886,56.7428,136358.0
2017-11-07 11:00:00,73.34,73.37,73.29,73.35,95501.0,56.7428,56.766,56.7041,56.7505,95501.0
2017-11-07 11:05:00,73.35,73.47,73.34,73.46,109136.0,56.7505,56.8434,56.7428,56.8357,109136.0
2017-11-07 11:10:00,73.46,73.5,73.36,73.42,125051.0,56.8357,56.8666,56.7583,56.8047,125051.0
2017-11-07 11:15:00,73.41,73.46,73.38,73.39,58878.0,56.797,56.8357,56.7738,56.7815,58878.0
2017-11-07 11:20:00,73.39,73.4,73.29,73.34,125089.0,56.7815,56.7892,56.7041,56.7428,125089.0
2017-11-07 11:25:00,73.35,73.35,73.26,73.31,83378.0,56.7505,56.7505,56.6809,56.7196,83378.0
2017-11-07 11:30:00,73.3,73.32,73.17,73.17,186124.0,56.7119,56.7273,56.6113,56.6113,186124.0
2017-11-07 11:35:00,73.18,73.28,73.13,73.2,124689.0,56.619,56.6964,56.5803,56.6345,124689.0
2017-11-07 11:40:00,73.19,73.19,73.11,73.15,118671.0,56.6268,56.6268,56.5649,56.5958,118671.0
2017-11-07 11:45:00,73.15,73.16,73.12,73.13,119051.0,56.5958,56.6035,56.5726,56.5803,119051.0
2017-11-07 11:50:00,73.13,73.15,73.08,73.09,248871.0,56.5803,56.5958,56.5416,56.5494,248871.0
2017-11-07 11:55:00,73.1,73.1,73.01,73.03,281048.0,56.5571,56.5571,56.4875,56.503,281048.0
2017-11-07 12:00:00,73.04,73.09,73.0,73.07,233639.0,56.5107,56.5494,56.4798,56.5339,233639.0
2017-11-07 12:05:00,73.07,73.12,72.95,72.95,305008.0,56.5339,56.5726,56.4411,56.4411,305008.0
2017-11-07 12:10:00,72.96,72.98,72.75,72.78,427829.0,56.4488,56.4643,56.2863,56.3095,427829.0
2017-11-07 12:15:00,72.79,72.83,72.72,72.73,482619.0,56.3173,56.3482,56.2631,56.2709,482619.0
2017-11-07 12:20:00,72.72,72.8,72.66,72.68,276321.0,56.2631,56.325,56.2167,56.2322,276321.0
2017-11-07 12:25:00,72.69,72.7,72.53,72.64,266281.0,56.2399,56.2476,56.1161,56.2012,266281.0
2017-11-07 12:30:00,72.63,72.71,72.6,72.66,210751.0,56.1935,56.2554,56.1703,56.2167,210751.0
2017-11-07 12:35:00,72.65,72.68,72.6,72.68,216426.0,56.209,56.2322,56.1703,56.2322,216426.0
2017-11-07 12:40:00,72.68,72.69,72.6,72.6,168070.0,56.2322,56.2399,56.1703,56.1703,168070.0
2017-11-07 12:45:00,72.6,72.6,72.4,72.51,265311.0,56.1703,56.1703,56.0155,56.1006,265311.0
2017-11-07 12:50:00,72.51,72.55,72.48,72.49,212568.0,56.1006,56.1316,56.0774,56.0852,212568.0
2017-11-07 12:55:00,72.49,72.52,72.4,72.4,156904.0,56.0852,56.1084,56.0155,56.0155,156904.0
2017-11-07 13:00:00,72.41,72.58,72.37,72.57,174260.0,56.0233,56.1548,55.9923,56.1471,174260.0
2017-11-07 13:05:00,72.58,72.66,72.54,72.63,189650.0,56.1548,56.2167,56.1239,56.1935,189650.0
2017-11-07 13:10:00,72.64,72.79,72.61,72.79,204777.0,56.2012,56.3173,56.178,56.3173,204777.0
2017-11-07 13:15:00,72.79,72.8,72.66,72.67,228753.0,56.3173,56.325,56.2167,56.2244,228753.0
2017-11-07 13:20:00,72.67,72.7,72.6,72.7,133851.0,56.2244,56.2476,56.1703,56.2476,133851.0
2017-11-07 13:25:00,72.7,72.74,72.63,72.73,173646.0,56.2476,56.2786,56.1935,56.2709,173646.0
2017-11-07 13:30:00,72.73,72.75,72.69,72.69,153518.0,56.2709,56.2863,56.2399,56.2399,153518.0
2017-11-07 13:35:00,72.7,72.73,72.68,72.71,82903.0,56.2476,56.2709,56.2322,56.2554,82903.0
2017-11-07 13:40:00,72.7,72.72,72.67,72.72,109508.0,56.2476,56.2631,56.2244,56.2631,109508.0
2017-11-07 13:45:00,72.71,72.73,72.63,72.7,104096.0,56.2554,56.2709,56.1935,56.2476,104096.0
2017-11-07 13:50:00,72.69,72.72,72.67,72.68,63012.0,56.2399,56.2631,56.2244,56.2322,63012.0
2017-11-07 13:55:00,72.69,72.69,72.51,72.52,101519.0,56.2399,56.2399,56.1006,56.1084,101519.0
2017-11-07 14:00:00,72.51,72.59,72.48,72.58,184859.0,56.1006,56.1625,56.0774,56.1548,184859.0
2017-11-07 14:05:00,72.58,72.72,72.58,72.72,122986.0,56.1548,56.2631,56.1548,56.2631,122986.0
2017-11-07 14:10:00,72.72,72.74,72.6,72.61,96324.0,56.2631,56.2786,56.1703,56.178,96324.0
2017-11-07 14:15:00,72.61,72.66,72.61,72.63,144870.0,56.178,56.2167,56.178,56.1935,144870.0
2017-11-07 14:20:00,72.63,72.67,72.58,72.59,82316.0,56.1935,56.2244,56.1548,56.1625,82316.0
2017-11-07 14:25:00,72.59,72.65,72.59,72.62,59560.0,56.1625,56.209,56.1625,56.1857,59560.0
2017-11-07 14:30:00,72.62,72.62,72.56,72.61,80287.0,56.1857,56.1857,56.1393,56.178,80287.0
2017-11-07 14:35:00,72.61,72.67,72.6,72.65,141905.0,56.178,56.2244,56.1703,56.209,141905.0
2017-11-07 14:40:00,72.66,72.66,72.6,72.6,128993.0,56.2167,56.2167,56.1703,56.1703,128993.0
2017-11-07 14:45:00,72.61,72.62,72.52,72.54,121934.0,56.178,56.1857,56.1084,56.1239,121934.0
2017-11-07 14:50:00,72.53,72.59,72.51,72.51,138485.0,56.1161,56.1625,56.1006,56.1006,138485.0
2017-11-07 14:55:00,72.51,72.54,72.41,72.42,204949.0,56.1006,56.1239,56.0233,56.031,204949.0
2017-11-07 15:00:00,72.41,72.41,72.33,72.33,189326.0,56.0233,56.0233,55.9614,55.9614,189326.0
2017-11-07 15:05:00,72.34,72.43,72.31,72.42,173344.0,55.9691,56.0387,55.9459,56.031,173344.0
2017-11-07 15:10:00,72.42,72.46,72.39,72.39,155497.0,56.031,56.062,56.0078,56.0078,155497.0
2017-11-07 15:15:00,72.39,72.43,72.37,72.42,136783.0,56.0078,56.0387,55.9923,56.031,136783.0
2017-11-07 15:20:00,72.43,72.46,72.36,72.45,277187.0,56.0387,56.062,55.9846,56.0542,277187.0
2017-11-07 15:25:00,72.45,72.48,72.36,72.39,246971.0,56.0542,56.0774,55.9846,56.0078,246971.0
2017-11-07 15:30:00,72.39,72.49,72.37,72.49,212102.0,56.0078,56.0852,55.9923,56.0852,212102.0
2017-11-07 15:35:00,72.49,72.7,72.48,72.69,423793.0,56.0852,56.2476,56.0774,56.2399,423793.0
2017-11-07 15:40:00,72.69,72.69,72.63,72.68,250636.0,56.2399,56.2399,56.1935,56.2322,250636.0
2017-11-07 15:45:00,72.69,72.7,72.62,72.64,383419.0,56.2399,56.2476,56.1857,56.2012,383419.0
2017-11-07 15:50:00,72.65,72.68,72.62,72.67,271733.0,56.209,56.2322,56.1857,56.2244,271733.0
2017-11-07 15:55:00,72.66,72.71,72.58,72.7,605434.0,56.2167,56.2554,56.1548,56.2476,605434.0
2017-11-08 09:30:00,72.39,72.39,71.99,71.99,660769.0,56.0078,56.0078,55.6983,55.6983,660769.0
2017-11-08 09:35:00,71.99,72.07,71.52,71.66,543911.0,55.6983,55.7602,55.3347,55.443,543911.0
2017-11-08 09:40:00,71.66,72.07,71.61,71.94,427656.0,55.443,55.7602,55.4043,55.6596,427656.0
2017-11-08 09:45:00,71.98,72.05,71.82,71.84,289104.0,55.6906,55.7447,55.5668,55.5823,289104.0
2017-11-08 09:50:00,71.83,72.09,71.74,71.98,345622.0,55.5745,55.7757,55.5049,55.6906,345622.0
2017-11-08 09:55:00,71.98,72.02,71.88,71.93,195420.0,55.6906,55.7215,55.6132,55.6519,195420.0
2017-11-08 10:00:00,71.94,72.2,71.94,72.2,186203.0,55.6596,55.8608,55.6596,55.8608,186203.0
2017-11-08 10:05:00,72.2,72.25,72.13,72.18,324204.0,55.8608,55.8995,55.8066,55.8453,324204.0
2017-11-08 10:10:00,72.18,72.34,72.14,72.26,170483.0,55.8453,55.9691,55.8144,55.9072,170483.0
2017-11-08 10:15:00,72.26,72.26,72.06,72.07,201350.0,55.9072,55.9072,55.7525,55.7602,201350.0
2017-11-08 10:20:00,72.06,72.26,72.05,72.19,190866.0,55.7525,55.9072,55.7447,55.8531,190866.0
2017-11-08 10:25:00,72.19,72.2,72.09,72.1,199442.0,55.8531,55.8608,55.7757,55.7834,199442.0
2017-11-08 10:30:00,72.1,72.17,72.05,72.06,141320.0,55.7834,55.8376,55.7447,55.7525,141320.0
2017-11-08 10:35:00,72.07,72.21,72.06,72.14,156638.0,55.7602,55.8685,55.7525,55.8144,156638.0
2017-11-08 10:40:00,72.14,72.15,72.06,72.08,148572.0,55.8144,55.8221,55.7525,55.768,148572.0
2017-11-08 10:45:00,72.08,72.12,71.9,72.09,226840.0,55.768,55.7989,55.6287,55.7757,226840.0
2017-11-08 10:50:00,72.09,72.25,72.05,72.24,714645.0,55.7757,55.8995,55.7447,55.8917,714645.0
2017-11-08 10:55:00,72.23,72.29,72.15,72.16,185419.0,55.884,55.9304,55.8221,55.8298,185419.0
2017-11-08 11:00:00,72.16,72.29,72.15,72.23,184390.0,55.8298,55.9304,55.8221,55.884,184390.0
2017-11-08 11:05:00,72.24,72.32,72.22,72.3,142814.0,55.8917,55.9536,55.8763,55.9382,142814.0
2017-11-08 11:10:00,72.31,72.36,72.3,72.33,85562.0,55.9459,55.9846,55.9382,55.9614,85562.0
2017-11-08 11:15:00,72.32,72.37,72.31,72.34,95968.0,55.9536,55.9923,55.9459,55.9691,95968.0
2017-11-08 11:20:00,72.35,72.36,72.29,72.34,95353.0,55.9769,55.9846,55.9304,55.9691,95353.0
2017-11-08 11:25:00,72.34,72.34,72.18,72.18,136231.0,55.9691,55.9691,55.8453,55.8453,136231.0
2017-11-08 11:30:00,72.18,72.18,72.04,72.04,111558.0,55.8453,55.8453,55.737,55.737,111558.0
2017-11-08 11:35:00,72.04,72.05,71.97,71.98,104562.0,55.737,55.7447,55.6828,55.6906,104562.0
2017-11-08 11:40:00,71.98,72.09,71.96,72.03,116362.0,55.6906,55.7757,55.6751,55.7293,116362.0
2017-11-08 11:45:00,72.03,72.18,72.01,72.18,88874.0,55.7293,55.8453,55.7138,55.8453,88874.0
2017-11-08 11:50:00,72.18,72.29,72.15,72.28,104015.0,55.8453,55.9304,55.8221,55.9227,104015.0
2017-11-08 11:55:00,72.28,72.32,72.26,72.31,135452.0,55.9227,55.9536,55.9072,55.9459,135452.0
2017-11-08 12:00:00,72.31,72.39,72.3,72.37,175183.0,55.9459,56.0078,55.9382,55.9923,175183.0
2017-11-08 12:05:00,72.38,72.43,72.35,72.42,80433.0,56.0001,56.0387,55.9769,56.031,80433.0
2017-11-08 12:10:00,72.41,72.47,72.37,72.45,81564.0,56.0233,56.0697,55.9923,56.0542,81564.0
2017-11-08 12:15:00,72.45,72.48,72.38,72.4,96009.0,56.0542,56.0774,56.0001,56.0155,96009.0
2017-11-08 12:20:00,72.41,72.48,72.37,72.45,92265.0,56.0233,56.0774,55.9923,56.0542,92265.0
2017-11-08 12:25:00,72.45,72.57,72.43,72.52,79341.0,56.0542,56.1471,56.0387,56.1084,79341.0
2017-11-08 12:30:00,72.52,72.52,72.43,72.44,87410.0,56.1084,56.1084,56.0387,56.0465,87410.0
2017-11-08 12:35:00,72.44,72.44,72.3,72.38,94479.0,56.0465,56.0465,55.9382,56.0001,94479.0
2017-11-08 12:40:00,72.38,72.48,72.35,72.45,66603.0,56.0001,56.0774,55.9769,56.0542,66603.0
2017-11-08 12:45:00,72.45,72.51,72.41,72.45,202328.0,56.0542,56.1006,56.0233,56.0542,202328.0
2017-11-08 12:50:00,72.46,72.54,72.46,72.54,63117.0,56.062,56.1239,56.062,56.1239,63117.0
2017-11-08 12:55:00,72.53,72.54,72.47,72.48,122449.0,56.1161,56.1239,56.0697,56.0774,122449.0
2017-11-08 13:00:00,72.48,72.55,72.47,72.51,276869.0,56.0774,56.1316,56.0697,56.1006,276869.0
2017-11-08 13:05:00,72.52,72.53,72.4,72.41,112523.0,56.1084,56.1161,56.0155,56.0233,112523.0
2017-11-08 13:10:00,72.41,72.47,72.38,72.43,154624.0,56.0233,56.0697,56.0001,56.0387,154624.0
2017-11-08 13:15:00,72.44,72.47,72.41,72.43,72301.0,56.0465,56.0697,56.0233,56.0387,72301.0
2017-11-08 13:20:00,72.43,72.44,72.36,72.37,73314.0,56.0387,56.0465,55.9846,55.9923,73314.0
2017-11-08 13:25:00,72.38,72.41,72.36,72.39,56296.0,56.0001,56.0233,55.9846,56.0078,56296.0
2017-11-08 13:30:00,72.39,72.47,72.35,72.35,102055.0,56.0078,56.0697,55.9769,55.9769,102055.0
2017-11-08 13:35:00,72.35,72.39,72.34,72.38,51927.0,55.9769,56.0078,55.9691,56.0001,51927.0
2017-11-08 13:40:00,72.38,72.38,72.3,72.31,52964.0,56.0001,56.0001,55.9382,55.9459,52964.0
2017-11-08 13:45:00,72.32,72.41,72.28,72.3,107009.0,55.9536,56.0233,55.9227,55.9382,107009.0
2017-11-08 13:50:00,72.3,72.3,72.27,72.29,44073.0,55.9382,55.9382,55.915,55.9304,44073.0
2017-11-08 13:55:00,72.29,72.3,72.22,72.27,78045.0,55.9304,55.9382,55.8763,55.915,78045.0
2017-11-08 14:00:00,72.27,72.27,72.07,72.08,180629.0,55.915,55.915,55.7602,55.768,180629.0
2017-11-08 14:05:00,72.07,72.08,71.98,72.04,239018.0,55.7602,55.768,55.6906,55.737,239018.0
2017-11-08 14:10:00,72.05,72.11,72.04,72.08,111948.0,55.7447,55.7912,55.737,55.768,111948.0
2017-11-08 14:15:00,72.09,72.1,72.02,72.02,113306.0,55.7757,55.7834,55.7215,55.7215,113306.0
2017-11-08 14:20:00,72.02,72.08,72.01,72.02,162924.0,55.7215,55.768,55.7138,55.7215,162924.0
2017-11-08 14:25:00,72.03,72.03,71.89,71.98,134276.0,55.7293,55.7293,55.621,55.6906,134276.0
2017-11-08 14:30:00,71.98,72.01,71.92,71.97,202642.0,55.6906,55.7138,55.6442,55.6828,202642.0
2017-11-08 14:35:00,71.97,72.04,71.94,72.02,154719.0,55.6828,55.737,55.6596,55.7215,154719.0
2017-11-08 14:40:00,72.01,72.05,72.0,72.04,88423.0,55.7138,55.7447,55.7061,55.737,88423.0
2017-11-08 14:45:00,72.05,72.09,72.02,72.06,161801.0,55.7447,55.7757,55.7215,55.7525,161801.0
2017-11-08 14:50:00,72.06,72.11,72.0,72.0,138343.0,55.7525,55.7912,55.7061,55.7061,138343.0
2017-11-08 14:55:00,72.0,72.04,71.94,71.97,224263.0,55.7061,55.737,55.6596,55.6828,224263.0
2017-11-08 15:00:00,71.97,72.02,71.89,71.89,221254.0,55.6828,55.7215,55.621,55.621,221254.0
2017-11-08 15:05:00,71.9,71.98,71.87,71.95,148252.0,55.6287,55.6906,55.6055,55.6674,148252.0
2017-11-08 15:10:00,71.94,72.01,71.93,71.98,153465.0,55.6596,55.7138,55.6519,55.6906,153465.0
2017-11-08 15:15:00,71.98,72.06,71.97,71.99,221208.0,55.6906,55.7525,55.6828,55.6983,221208.0
2017-11-08 15:20:00,71.99,72.01,71.97,71.98,211386.0,55.6983,55.7138,55.6828,55.6906,211386.0
2017-11-08 15:25:00,71.99,72.11,71.98,72.08,199852.0,55.6983,55.7912,55.6906,55.768,199852.0
2017-11-08 15:30:00,72.08,72.22,72.08,72.18,179075.0,55.768,55.8763,55.768,55.8453,179075.0
2017-11-08 15:35:00,72.19,72.36,72.18,72.31,183650.0,55.8531,55.9846,55.8453,55.9459,183650.0
2017-11-08 15:40:00,72.31,72.34,72.21,72.23,171854.0,55.9459,55.9691,55.8685,55.884,171854.0
2017-11-08 15:45:00,72.23,72.27,72.2,72.23,199486.0,55.884,55.915,55.8608,55.884,199486.0
2017-11-08 15:50:00,72.23,72.32,72.22,72.31,260540.0,55.884,55.9536,55.8763,55.9459,260540.0
2017-11-08 15:55:00,72.31,72.4,72.29,72.34,750821.0,55.9459,56.0155,55.9304,55.9691,750821.0
2017-11-09 09:30:00,71.72,72.16,71.67,72.08,472175.0,55.4894,55.8298,55.4507,55.768,472175.0
2017-11-09 09:35:00,72.07,72.2,71.92,72.12,231053.0,55.7602,55.8608,55.6442,55.7989,231053.0
2017-11-09 09:40:00,72.11,72.11,71.66,71.74,305401.0,55.7912,55.7912,55.443,55.5049,305401.0
2017-11-09 09:45:00,71.73,71.83,71.65,71.71,248661.0,55.4972,55.5745,55.4353,55.4817,248661.0
2017-11-09 09:50:00,71.71,71.9,71.69,71.84,263261.0,55.4817,55.6287,55.4662,55.5823,263261.0
2017-11-09 09:55:00,71.83,71.92,71.71,71.88,147783.0,55.5745,55.6442,55.4817,55.6132,147783.0
2017-11-09 10:00:00,71.89,72.08,71.89,71.94,202969.0,55.621,55.768,55.621,55.6596,202969.0
2017-11-09 10:05:00,71.95,72.22,71.94,72.16,177556.0,55.6674,55.8763,55.6596,55.8298,177556.0
2017-11-09 10:10:00,72.16,72.19,72.03,72.07,154616.0,55.8298,55.8531,55.7293,55.7602,154616.0
2017-11-09 10:15:00,72.07,72.12,71.98,72.1,149057.0,55.7602,55.7989,55.6906,55.7834,149057.0
2017-11-09 10:20:00,72.11,72.13,72.05,72.11,128257.0,55.7912,55.8066,55.7447,55.7912,128257.0
2017-11-09 10:25:00,72.11,72.25,72.11,72.13,224833.0,55.7912,55.8995,55.7912,55.8066,224833.0
2017-11-09 10:30:00,72.14,72.26,72.1,72.11,204245.0,55.8144,55.9072,55.7834,55.7912,204245.0
2017-11-09 10:35:00,72.1,72.16,72.08,72.16,171035.0,55.7834,55.8298,55.768,55.8298,171035.0
2017-11-09 10:40:00,72.16,72.31,72.15,72.31,151783.0,55.8298,55.9459,55.8221,55.9459,151783.0
2017-11-09 10:45:00,72.31,72.61,72.3,72.6,221530.0,55.9459,56.178,55.9382,56.1703,221530.0
2017-11-09 10:50:00,72.59,72.6,72.4,72.52,153097.0,56.1625,56.1703,56.0155,56.1084,153097.0
2017-11-09 10:55:00,72.52,72.69,72.52,72.66,138129.0,56.1084,56.2399,56.1084,56.2167,138129.0
2017-11-09 11:00:00,72.66,72.75,72.59,72.72,206332.0,56.2167,56.2863,56.1625,56.2631,206332.0
2017-11-09 11:05:00,72.72,72.76,72.39,72.4,176005.0,56.2631,56.2941,56.0078,56.0155,176005.0
2017-11-09 11:10:00,72.4,72.47,72.35,72.38,151330.0,56.0155,56.0697,55.9769,56.0001,151330.0
2017-11-09 11:15:00,72.38,72.45,72.31,72.36,117323.0,56.0001,56.0542,55.9459,55.9846,117323.0
2017-11-09 11:20:00,72.35,72.35,72.07,72.14,194094.0,55.9769,55.9769,55.7602,55.8144,194094.0
2017-11-09 11:25:00,72.14,72.3,72.08,72.25,212033.0,55.8144,55.9382,55.768,55.8995,212033.0
2017-11-09 11:30:00,72.25,72.26,72.16,72.17,209291.0,55.8995,55.9072,55.8298,55.8376,209291.0
2017-11-09 11:35:00,72.18,72.33,72.13,72.29,179330.0,55.8453,55.9614,55.8066,55.9304,179330.0
2017-11-09 11:40:00,72.28,72.48,72.27,72.38,146244.0,55.9227,56.0774,55.915,56.0001,146244.0
2017-11-09 11:45:00,72.38,72.39,72.11,72.15,339190.0,56.0001,56.0078,55.7912,55.8221,339190.0
2017-11-09 11:50:00,72.15,72.2,71.8,71.93,301048.0,55.8221,55.8608,55.5513,55.6519,301048.0
2017-11-09 11:55:00,71.94,71.94,71.64,71.84,270439.0,55.6596,55.6596,55.4275,55.5823,270439.0
2017-11-09 12:00:00,71.84,71.89,71.76,71.79,206657.0,55.5823,55.621,55.5204,55.5436,206657.0
2017-11-09 12:05:00,71.8,71.97,71.79,71.91,226132.0,55.5513,55.6828,55.5436,55.6364,226132.0
2017-11-09 12:10:00,71.89,71.93,71.6,71.6,220966.0,55.621,55.6519,55.3966,55.3966,220966.0
2017-11-09 12:15:00,71.6,71.74,71.56,71.71,228333.0,55.3966,55.5049,55.3656,55.4817,228333.0
2017-11-09 12:20:00,71.72,71.8,71.58,71.58,220857.0,55.4894,55.5513,55.3811,55.3811,220857.0
2017-11-09 12:25:00,71.58,71.75,71.47,71.61,325654.0,55.3811,55.5126,55.296,55.4043,325654.0
2017-11-09 12:30:00,71.61,71.64,71.46,71.46,204330.0,55.4043,55.4275,55.2883,55.2883,204330.0
2017-11-09 12:35:00,71.46,71.78,71.45,71.77,231748.0,55.2883,55.5358,55.2805,55.5281,231748.0
2017-11-09 12:40:00,71.77,71.85,71.65,71.82,243299.0,55.5281,55.59,55.4353,55.5668,243299.0
2017-11-09 12:45:00,71.83,71.86,71.71,71.86,160779.0,55.5745,55.5977,55.4817,55.5977,160779.0
2017-11-09 12:50:00,71.86,72.1,71.83,72.07,318003.0,55.5977,55.7834,55.5745,55.7602,318003.0
2017-11-09 12:55:00,72.08,72.1,71.98,72.06,130610.0,55.768,55.7834,55.6906,55.7525,130610.0
2017-11-09 13:00:00,72.05,72.05,71.84,71.87,111554.0,55.7447,55.7447,55.5823,55.6055,111554.0
2017-11-09 13:05:00,71.86,71.86,71.73,71.76,130591.0,55.5977,55.5977,55.4972,55.5204,130591.0
2017-11-09 13:10:00,71.76,71.83,71.73,71.81,137874.0,55.5204,55.5745,55.4972,55.5591,137874.0
2017-11-09 13:15:00,71.81,71.91,71.76,71.9,130544.0,55.5591,55.6364,55.5204,55.6287,130544.0
2017-11-09 13:20:00,71.91,72.01,71.91,71.98,201748.0,55.6364,55.7138,55.6364,55.6906,201748.0
2017-11-09 13:25:00,71.99,72.03,71.96,72.03,101152.0,55.6983,55.7293,55.6751,55.7293,101152.0
2017-11-09 13:30:00,72.02,72.14,71.99,72.03,146736.0,55.7215,55.8144,55.6983,55.7293,146736.0
2017-11-09 13:35:00,72.04,72.12,72.02,72.06,139906.0,55.737,55.7989,55.7215,55.7525,139906.0
2017-11-09 13:40:00,72.05,72.08,72.0,72.08,148827.0,55.7447,55.768,55.7061,55.768,148827.0
2017-11-09 13:45:00,72.07,72.18,72.07,72.17,128738.0,55.7602,55.8453,55.7602,55.8376,128738.0
2017-11-09 13:50:00,72.17,72.24,72.15,72.22,119830.0,55.8376,55.8917,55.8221,55.8763,119830.0
2017-11-09 13:55:00,72.22,72.23,72.14,72.17,85480.0,55.8763,55.884,55.8144,55.8376,85480.0
2017-11-09 14:00:00,72.18,72.26,72.17,72.23,132454.0,55.8453,55.9072,55.8376,55.884,132454.0
2017-11-09 14:05:00,72.23,72.32,72.22,72.32,156673.0,55.884,55.9536,55.8763,55.9536,156673.0
2017-11-09 14:10:00,72.3,72.34,72.21,72.28,121629.0,55.9382,55.9691,55.8685,55.9227,121629.0
2017-11-09 14:15:00,72.27,72.28,72.13,72.15,119881.0,55.915,55.9227,55.8066,55.8221,119881.0
2017-11-09 14:20:00,72.14,72.15,72.09,72.1,132894.0,55.8144,55.8221,55.7757,55.7834,132894.0
2017-11-09 14:25:00,72.1,72.13,72.06,72.1,114299.0,55.7834,55.8066,55.7525,55.7834,114299.0
2017-11-09 14:30:00,72.09,72.24,72.09,72.16,62249.0,55.7757,55.8917,55.7757,55.8298,62249.0
2017-11-09 14:35:00,72.17,72.17,72.04,72.12,78581.0,55.8376,55.8376,55.737,55.7989,78581.0
2017-11-09 14:40:00,72.11,72.13,72.06,72.09,74498.0,55.7912,55.8066,55.7525,55.7757,74498.0
2017-11-09 14:45:00,72.09,72.1,72.03,72.08,84465.0,55.7757,55.7834,55.7293,55.768,84465.0
2017-11-09 14:50:00,72.08,72.18,72.06,72.1,76588.0,55.768,55.8453,55.7525,55.7834,76588.0
2017-11-09 14:55:00,72.09,72.12,72.01,72.02,75969.0,55.7757,55.7989,55.7138,55.7215,75969.0
2017-11-09 15:00:00,72.02,72.08,72.0,72.01,108066.0,55.7215,55.768,55.7061,55.7138,108066.0
2017-11-09 15:05:00,72.01,72.19,72.01,72.18,152132.0,55.7138,55.8531,55.7138,55.8453,152132.0
2017-11-09 15:10:00,72.17,72.21,72.04,72.11,113952.0,55.8376,55.8685,55.737,55.7912,113952.0
2017-11-09 15:15:00,72.11,72.15,72.08,72.14,137635.0,55.7912,55.8221,55.768,55.8144,137635.0
2017-11-09 15:20:00,72.13,72.21,72.12,72.19,152932.0,55.8066,55.8685,55.7989,55.8531,152932.0
2017-11-09 15:25:00,72.19,72.25,72.18,72.21,231997.0,55.8531,55.8995,55.8453,55.8685,231997.0
2017-11-09 15:30:00,72.21,72.42,72.21,72.42,233459.0,55.8685,56.031,55.8685,56.031,233459.0
2017-11-09 15:35:00,72.41,72.5,72.39,72.48,169220.0,56.0233,56.0929,56.0078,56.0774,169220.0
2017-11-09 15:40:00,72.48,72.56,72.42,72.46,190945.0,56.0774,56.1393,56.031,56.062,190945.0
2017-11-09 15:45:00,72.45,72.47,72.36,72.38,170694.0,56.0542,56.0697,55.9846,56.0001,170694.0
2017-11-09 15:50:00,72.38,72.47,72.36,72.45,194491.0,56.0001,56.0697,55.9846,56.0542,194491.0
2017-11-09 15:55:00,72.45,72.51,72.4,72.43,438288.0,56.0542,56.1006,56.0155,56.0387,438288.0
2017-11-10 09:30:00,72.53,72.86,72.5,72.53,470468.0,56.1161,56.3714,56.0929,56.1161,470468.0
2017-11-10 09:35:00,72.54,72.66,72.43,72.65,291338.0,56.1239,56.2167,56.0387,56.209,291338.0
2017-11-10 09:40:00,72.65,72.66,72.52,72.61,316840.0,56.209,56.2167,56.1084,56.178,316840.0
2017-11-10 09:45:00,72.61,72.66,72.47,72.51,171005.0,56.178,56.2167,56.0697,56.1006,171005.0
2017-11-10 09:50:00,72.5,72.51,72.3,72.37,180246.0,56.0929,56.1006,55.9382,55.9923,180246.0
2017-11-10 09:55:00,72.37,72.55,72.37,72.46,151780.0,55.9923,56.1316,55.9923,56.062,151780.0
2017-11-10 10:00:00,72.45,72.45,72.24,72.33,155928.0,56.0542,56.0542,55.8917,55.9614,155928.0
2017-11-10 10:05:00,72.32,72.37,72.24,72.25,143666.0,55.9536,55.9923,55.8917,55.8995,143666.0
2017-11-10 10:10:00,72.25,72.36,72.24,72.31,124562.0,55.8995,55.9846,55.8917,55.9459,124562.0
2017-11-10 10:15:00,72.3,72.55,72.27,72.55,200774.0,55.9382,56.1316,55.915,56.1316,200774.0
2017-11-10 10:20:00,72.54,72.56,72.42,72.51,92231.0,56.1239,56.1393,56.031,56.1006,92231.0
2017-11-10 10:25:00,72.51,72.54,72.42,72.54,88137.0,56.1006,56.1239,56.031,56.1239,88137.0
2017-11-10 10:30:00,72.53,72.57,72.3,72.34,94103.0,56.1161,56.1471,55.9382,55.9691,94103.0
2017-11-10 10:35:00,72.35,72.41,72.34,72.38,61399.0,55.9769,56.0233,55.9691,56.0001,61399.0
2017-11-10 10:40:00,72.39,72.45,72.37,72.39,106686.0,56.0078,56.0542,55.9923,56.0078,106686.0
2017-11-10 10:45:00,72.4,72.56,72.39,72.53,100983.0,56.0155,56.1393,56.0078,56.1161,100983.0
2017-11-10 10:50:00,72.53,72.53,72.43,72.46,69126.0,56.1161,56.1161,56.0387,56.062,69126.0
2017-11-10 10:55:00,72.45,72.55,72.43,72.55,71053.0,56.0542,56.1316,56.0387,56.1316,71053.0
2017-11-10 11:00:00,72.55,72.65,72.49,72.59,106436.0,56.1316,56.209,56.0852,56.1625,106436.0
2017-11-10 11:05:00,72.59,72.68,72.58,72.61,95084.0,56.1625,56.2322,56.1548,56.178,95084.0
2017-11-10 11:10:00,72.61,72.7,72.59,72.66,139523.0,56.178,56.2476,56.1625,56.2167,139523.0
2017-11-10 11:15:00,72.66,72.68,72.59,72.65,92779.0,56.2167,56.2322,56.1625,56.209,92779.0
2017-11-10 11:20:00,72.65,72.72,72.62,72.72,121175.0,56.209,56.2631,56.1857,56.2631,121175.0
2017-11-10 11:25:00,72.72,72.74,72.58,72.6,63878.0,56.2631,56.2786,56.1548,56.1703,63878.0
2017-11-10 11:30:00,72.6,72.65,72.57,72.59,67530.0,56.1703,56.209,56.1471,56.1625,67530.0
2017-11-10 11:35:00,72.59,72.65,72.58,72.62,85437.0,56.1625,56.209,56.1548,56.1857,85437.0
2017-11-10 11:40:00,72.62,72.69,72.6,72.64,59527.0,56.1857,56.2399,56.1703,56.2012,59527.0
2017-11-10 11:45:00,72.64,72.66,72.57,72.57,73550.0,56.2012,56.2167,56.1471,56.1471,73550.0
2017-11-10 11:50:00,72.57,72.57,72.5,72.53,66922.0,56.1471,56.1471,56.0929,56.1161,66922.0
2017-11-10 11:55:00,72.54,72.64,72.52,72.61,66689.0,56.1239,56.2012,56.1084,56.178,66689.0
2017-11-10 12:00:00,72.61,72.65,72.6,72.65,78297.0,56.178,56.209,56.1703,56.209,78297.0
2017-11-10 12:05:00,72.65,72.67,72.57,72.58,87316.0,56.209,56.2244,56.1471,56.1548,87316.0
2017-11-10 12:10:00,72.56,72.6,72.56,72.58,51021.0,56.1393,56.1703,56.1393,56.1548,51021.0
2017-11-10 12:15:00,72.57,72.58,72.53,72.56,57038.0,56.1471,56.1548,56.1161,56.1393,57038.0
2017-11-10 12:20:00,72.55,72.57,72.54,72.54,63843.0,56.1316,56.1471,56.1239,56.1239,63843.0
2017-11-10 12:25:00,72.54,72.57,72.48,72.5,111722.0,56.1239,56.1471,56.0774,56.0929,111722.0
2017-11-10 12:30:00,72.5,72.52,72.47,72.48,53389.0,56.0929,56.1084,56.0697,56.0774,53389.0
2017-11-10 12:35:00,72.47,72.51,72.45,72.51,40167.0,56.0697,56.1006,56.0542,56.1006,40167.0
2017-11-10 12:40:00,72.5,72.52,72.48,72.51,97326.0,56.0929,56.1084,56.0774,56.1006,97326.0
2017-11-10 12:45:00,72.51,72.52,72.48,72.51,53718.0,56.1006,56.1084,56.0774,56.1006,53718.0
2017-11-10 12:50:00,72.51,72.61,72.51,72.6,54442.0,56.1006,56.178,56.1006,56.1703,54442.0
2017-11-10 12:55:00,72.6,72.61,72.55,72.56,94519.0,56.1703,56.178,56.1316,56.1393,94519.0
2017-11-10 13:00:00,72.56,72.59,72.55,72.56,56629.0,56.1393,56.1625,56.1316,56.1393,56629.0
2017-11-10 13:05:00,72.57,72.59,72.52,72.55,60852.0,56.1471,56.1625,56.1084,56.1316,60852.0
2017-11-10 13:10:00,72.54,72.55,72.5,72.53,68701.0,56.1239,56.1316,56.0929,56.1161,68701.0
2017-11-10 13:15:00,72.53,72.58,72.52,72.55,48903.0,56.1161,56.1548,56.1084,56.1316,48903.0
2017-11-10 13:20:00,72.56,72.57,72.52,72.56,49415.0,56.1393,56.1471,56.1084,56.1393,49415.0
2017-11-10 13:25:00,72.57,72.68,72.57,72.65,80783.0,56.1471,56.2322,56.1471,56.209,80783.0
2017-11-10 13:30:00,72.64,72.65,72.57,72.59,29650.0,56.2012,56.209,56.1471,56.1625,29650.0
2017-11-10 13:35:00,72.58,72.58,72.54,72.55,36532.0,56.1548,56.1548,56.1239,56.1316,36532.0
2017-11-10 13:40:00,72.56,72.58,72.51,72.53,79031.0,56.1393,56.1548,56.1006,56.1161,79031.0
2017-11-10 13:45:00,72.53,72.58,72.51,72.52,59487.0,56.1161,56.1548,56.1006,56.1084,59487.0
2017-11-10 13:50:00,72.51,72.52,72.47,72.5,78821.0,56.1006,56.1084,56.0697,56.0929,78821.0
2017-11-10 13:55:00,72.5,72.54,72.5,72.53,47247.0,56.0929,56.1239,56.0929,56.1161,47247.0
2017-11-10 14:00:00,72.53,72.55,72.48,72.48,78332.0,56.1161,56.1316,56.0774,56.0774,78332.0
2017-11-10 14:05:00,72.49,72.51,72.44,72.46,92625.0,56.0852,56.1006,56.0465,56.062,92625.0
2017-11-10 14:10:00,72.46,72.54,72.45,72.48,105149.0,56.062,56.1239,56.0542,56.0774,105149.0
2017-11-10 14:15:00,72.48,72.49,72.42,72.44,83834.0,56.0774,56.0852,56.031,56.0465,83834.0
2017-11-10 14:20:00,72.43,72.47,72.43,72.43,82683.0,56.0387,56.0697,56.0387,56.0387,82683.0
2017-11-10 14:25:00,72.44,72.44,72.38,72.38,81283.0,56.0465,56.0465,56.0001,56.0001,81283.0
2017-11-10 14:30:00,72.39,72.44,72.34,72.44,78155.0,56.0078,56.0465,55.9691,56.0465,78155.0
2017-11-10 14:35:00,72.44,72.46,72.41,72.44,132858.0,56.0465,56.062,56.0233,56.0465,132858.0
2017-11-10 14:40:00,72.44,72.47,72.41,72.43,166631.0,56.0465,56.0697,56.0233,56.0387,166631.0
2017-11-10 14:45:00,72.43,72.45,72.4,72.41,90912.0,56.0387,56.0542,56.0155,56.0233,90912.0
2017-11-10 14:50:00,72.4,72.42,72.35,72.4,100238.0,56.0155,56.031,55.9769,56.0155,100238.0
2017-11-10 14:55:00,72.4,72.41,72.36,72.38,105761.0,56.0155,56.0233,55.9846,56.0001,105761.0
2017-11-10 15:00:00,72.38,72.39,72.32,72.36,122797.0,56.0001,56.0078,55.9536,55.9846,122797.0
2017-11-10 15:05:00,72.36,72.4,72.35,72.37,132474.0,55.9846,56.0155,55.9769,55.9923,132474.0
2017-11-10 15:10:00,72.37,72.41,72.36,72.38,120996.0,55.9923,56.0233,55.9846,56.0001,120996.0
2017-11-10 15:15:00,72.38,72.39,72.32,72.37,127114.0,56.0001,56.0078,55.9536,55.9923,127114.0
2017-11-10 15:20:00,72.36,72.39,72.32,72.39,131468.0,55.9846,56.0078,55.9536,56.0078,131468.0
2017-11-10 15:25:00,72.39,72.39,72.29,72.29,113366.0,56.0078,56.0078,55.9304,55.9304,113366.0
2017-11-10 15:30:00,72.29,72.31,72.27,72.28,118539.0,55.9304,55.9459,55.915,55.9227,118539.0
2017-11-10 15:35:00,72.28,72.3,72.26,72.28,198812.0,55.9227,55.9382,55.9072,55.9227,198812.0
2017-11-10 15:40:00,72.28,72.31,72.24,72.26,296717.0,55.9227,55.9459,55.8917,55.9072,296717.0
2017-11-10 15:45:00,72.25,72.27,72.17,72.23,488258.0,55.8995,55.915,55.8376,55.884,488258.0
2017-11-10 15:50:00,72.24,72.29,72.22,72.23,207554.0,55.8917,55.9304,55.8763,55.884,207554.0
2017-11-10 15:55:00,72.22,72.25,72.11,72.21,750406.0,55.8763,55.8995,55.7912,55.8685,750406.0
2017-11-13 09:30:00,71.67,71.84,71.56,71.66,454214.0,55.4507,55.5823,55.3656,55.443,454214.0
2017-11-13 09:35:00,71.65,71.7,71.48,71.63,307554.0,55.4353,55.4739,55.3037,55.4198,307554.0
2017-11-13 09:40:00,71.63,71.78,71.56,71.65,228717.0,55.4198,55.5358,55.3656,55.4353,228717.0
2017-11-13 09:45:00,71.65,71.79,71.54,71.72,271776.0,55.4353,55.5436,55.3502,55.4894,271776.0
2017-11-13 09:50:00,71.73,71.73,71.61,71.64,222661.0,55.4972,55.4972,55.4043,55.4275,222661.0
2017-11-13 09:55:00,71.64,71.69,71.53,71.67,287968.0,55.4275,55.4662,55.3424,55.4507,287968.0
2017-11-13 10:00:00,71.68,71.78,71.67,71.71,289145.0,55.4585,55.5358,55.4507,55.4817,289145.0
2017-11-13 10:05:00,71.71,71.98,71.69,71.95,206417.0,55.4817,55.6906,55.4662,55.6674,206417.0
2017-11-13 10:10:00,71.97,71.99,71.94,71.95,163704.0,55.6828,55.6983,55.6596,55.6674,163704.0
2017-11-13 10:15:00,71.95,71.96,71.84,71.87,161597.0,55.6674,55.6751,55.5823,55.6055,161597.0
2017-11-13 10:20:00,71.87,71.93,71.84,71.93,133858.0,55.6055,55.6519,55.5823,55.6519,133858.0
2017-11-13 10:25:00,71.93,72.0,71.92,71.96,113372.0,55.6519,55.7061,55.6442,55.6751,113372.0
2017-11-13 10:30:00,71.97,72.01,71.89,71.93,133914.0,55.6828,55.7138,55.621,55.6519,133914.0
2017-11-13 10:35:00,71.94,71.96,71.86,71.86,122947.0,55.6596,55.6751,55.5977,55.5977,122947.0
2017-11-13 10:40:00,71.86,71.89,71.81,71.87,166384.0,55.5977,55.621,55.5591,55.6055,166384.0
2017-11-13 10:45:00,71.87,71.94,71.83,71.9,101569.0,55.6055,55.6596,55.5745,55.6287,101569.0
2017-11-13 10:50:00,71.91,71.99,71.88,71.98,93650.0,55.6364,55.6983,55.6132,55.6906,93650.0
2017-11-13 10:55:00,71.98,72.01,71.87,71.92,116730.0,55.6906,55.7138,55.6055,55.6442,116730.0
2017-11-13 11:00:00,71.92,71.92,71.85,71.86,107327.0,55.6442,55.6442,55.59,55.5977,107327.0
2017-11-13 11:05:00,71.86,71.9,71.84,71.88,78061.0,55.5977,55.6287,55.5823,55.6132,78061.0
2017-11-13 11:10:00,71.87,71.94,71.87,71.89,107608.0,55.6055,55.6596,55.6055,55.621,107608.0
2017-11-13 11:15:00,71.9,72.01,71.89,72.0,172330.0,55.6287,55.7138,55.621,55.7061,172330.0
2017-11-13 11:20:00,71.99,72.03,71.99,72.01,125275.0,55.6983,55.7293,55.6983,55.7138,125275.0
2017-11-13 11:25:00,72.02,72.03,71.9,71.91,95446.0,55.7215,55.7293,55.6287,55.6364,95446.0
2017-11-13 11:30:00,71.91,71.97,71.9,71.93,78144.0,55.6364,55.6828,55.6287,55.6519,78144.0
2017-11-13 11:35:00,71.93,71.94,71.87,71.89,49334.0,55.6519,55.6596,55.6055,55.621,49334.0
2017-11-13 11:40:00,71.89,71.95,71.88,71.91,68421.0,55.621,55.6674,55.6132,55.6364,68421.0
2017-11-13 11:45:00,71.91,71.98,71.87,71.95,91020.0,55.6364,55.6906,55.6055,55.6674,91020.0
2017-11-13 11:50:00,71.95,72.06,71.92,72.02,130476.0,55.6674,55.7525,55.6442,55.7215,130476.0
2017-11-13 11:55:00,72.02,72.06,72.0,72.04,74015.0,55.7215,55.7525,55.7061,55.737,74015.0
2017-11-13 12:00:00,72.05,72.08,72.0,72.04,123987.0,55.7447,55.768,55.7061,55.737,123987.0
2017-11-13 12:05:00,72.05,72.15,72.02,72.13,96140.0,55.7447,55.8221,55.7215,55.8066,96140.0
2017-11-13 12:10:00,72.14,72.15,72.1,72.1,86314.0,55.8144,55.8221,55.7834,55.7834,86314.0
2017-11-13 12:15:00,72.1,72.12,71.96,71.97,123666.0,55.7834,55.7989,55.6751,55.6828,123666.0
2017-11-13 12:20:00,71.96,72.01,71.91,71.94,93210.0,55.6751,55.7138,55.6364,55.6596,93210.0
2017-11-13 12:25:00,71.95,71.99,71.9,71.9,66626.0,55.6674,55.6983,55.6287,55.6287,66626.0
2017-11-13 12:30:00,71.9,71.97,71.88,71.91,96992.0,55.6287,55.6828,55.6132,55.6364,96992.0
2017-11-13 12:35:00,71.9,71.94,71.9,71.92,37147.0,55.6287,55.6596,55.6287,55.6442,37147.0
2017-11-13 12:40:00,71.92,71.93,71.89,71.92,101687.0,55.6442,55.6519,55.621,55.6442,101687.0
2017-11-13 12:45:00,71.91,72.02,71.91,71.99,82205.0,55.6364,55.7215,55.6364,55.6983,82205.0
2017-11-13 12:50:00,71.99,72.02,71.98,72.01,83813.0,55.6983,55.7215,55.6906,55.7138,83813.0
2017-11-13 12:55:00,72.0,72.02,71.97,71.98,234466.0,55.7061,55.7215,55.6828,55.6906,234466.0
2017-11-13 13:00:00,71.98,71.99,71.9,71.91,165637.0,55.6906,55.6983,55.6287,55.6364,165637.0
2017-11-13 13:05:00,71.91,71.91,71.85,71.88,139042.0,55.6364,55.6364,55.59,55.6132,139042.0
2017-11-13 13:10:00,71.88,71.94,71.87,71.92,98840.0,55.6132,55.6596,55.6055,55.6442,98840.0
2017-11-13 13:15:00,71.92,72.02,71.91,72.01,74181.0,55.6442,55.7215,55.6364,55.7138,74181.0
2017-11-13 13:20:00,72.01,72.09,71.99,72.04,90431.0,55.7138,55.7757,55.6983,55.737,90431.0
2017-11-13 13:25:00,72.04,72.06,72.0,72.01,86565.0,55.737,55.7525,55.7061,55.7138,86565.0
2017-11-13 13:30:00,72.02,72.08,72.0,72.07,44248.0,55.7215,55.768,55.7061,55.7602,44248.0
2017-11-13 13:35:00,72.07,72.09,72.06,72.08,79881.0,55.7602,55.7757,55.7525,55.768,79881.0
2017-11-13 13:40:00,72.07,72.1,72.05,72.07,103859.0,55.7602,55.7834,55.7447,55.7602,103859.0
2017-11-13 13:45:00,72.07,72.07,72.01,72.04,69438.0,55.7602,55.7602,55.7138,55.737,69438.0
2017-11-13 13:50:00,72.04,72.05,72.02,72.03,59322.0,55.737,55.7447,55.7215,55.7293,59322.0
2017-11-13 13:55:00,72.03,72.08,72.03,72.05,87627.0,55.7293,55.768,55.7293,55.7447,87627.0
2017-11-13 14:00:00,72.05,72.07,71.96,71.97,83635.0,55.7447,55.7602,55.6751,55.6828,83635.0
2017-11-13 14:05:00,71.96,72.07,71.96,72.05,86710.0,55.6751,55.7602,55.6751,55.7447,86710.0
2017-11-13 14:10:00,72.05,72.1,72.04,72.07,128312.0,55.7447,55.7834,55.737,55.7602,128312.0
2017-11-13 14:15:00,72.08,72.1,72.06,72.09,45616.0,55.768,55.7834,55.7525,55.7757,45616.0
2017-11-13 14:20:00,72.09,72.11,72.05,72.09,111754.0,55.7757,55.7912,55.7447,55.7757,111754.0
2017-11-13 14:25:00,72.1,72.15,72.06,72.08,128829.0,55.7834,55.8221,55.7525,55.768,128829.0
2017-11-13 14:30:00,72.07,72.08,72.03,72.05,61529.0,55.7602,55.768,55.7293,55.7447,61529.0
2017-11-13 14:35:00,72.06,72.07,72.03,72.06,51325.0,55.7525,55.7602,55.7293,55.7525,51325.0
2017-11-13 14:40:00,72.05,72.11,72.05,72.1,72554.0,55.7447,55.7912,55.7447,55.7834,72554.0
2017-11-13 14:45:00,72.09,72.12,72.08,72.1,153453.0,55.7757,55.7989,55.768,55.7834,153453.0
2017-11-13 14:50:00,72.1,72.11,72.01,72.03,154539.0,55.7834,55.7912,55.7138,55.7293,154539.0
2017-11-13 14:55:00,72.04,72.06,72.0,72.05,109820.0,55.737,55.7525,55.7061,55.7447,109820.0
2017-11-13 15:00:00,72.03,72.05,71.99,72.05,71405.0,55.7293,55.7447,55.6983,55.7447,71405.0
2017-11-13 15:05:00,72.05,72.11,72.02,72.05,123139.0,55.7447,55.7912,55.7215,55.7447,123139.0
2017-11-13 15:10:00,72.05,72.07,72.01,72.02,108716.0,55.7447,55.7602,55.7138,55.7215,108716.0
2017-11-13 15:15:00,72.02,72.03,71.96,72.03,92452.0,55.7215,55.7293,55.6751,55.7293,92452.0
2017-11-13 15:20:00,72.03,72.07,72.0,72.06,101687.0,55.7293,55.7602,55.7061,55.7525,101687.0
2017-11-13 15:25:00,72.05,72.08,72.0,72.0,110132.0,55.7447,55.768,55.7061,55.7061,110132.0
2017-11-13 15:30:00,72.01,72.01,71.97,71.99,159412.0,55.7138,55.7138,55.6828,55.6983,159412.0
2017-11-13 15:35:00,71.99,72.02,71.92,71.93,104711.0,55.6983,55.7215,55.6442,55.6519,104711.0
2017-11-13 15:40:00,71.94,71.96,71.89,71.9,167319.0,55.6596,55.6751,55.621,55.6287,167319.0
2017-11-13 15:45:00,71.89,71.98,71.85,71.97,226973.0,55.621,55.6906,55.59,55.6828,226973.0
2017-11-13 15:50:00,71.96,72.0,71.95,71.95,168370.0,55.6751,55.7061,55.6674,55.6674,168370.0
2017-11-13 15:55:00,71.95,72.0,71.91,71.95,603776.0,55.6674,55.7061,55.6364,55.6674,603776.0
2017-11-14 09:30:00,71.65,71.68,71.36,71.54,481904.0,55.4353,55.4585,55.2109,55.3502,481904.0
2017-11-14 09:35:00,71.54,71.74,71.4,71.74,282139.0,55.3502,55.5049,55.2418,55.5049,282139.0
2017-11-14 09:40:00,71.74,71.81,71.61,71.67,174895.0,55.5049,55.5591,55.4043,55.4507,174895.0
2017-11-14 09:45:00,71.66,71.74,71.61,71.68,121157.0,55.443,55.5049,55.4043,55.4585,121157.0
2017-11-14 09:50:00,71.68,71.79,71.65,71.66,168839.0,55.4585,55.5436,55.4353,55.443,168839.0
2017-11-14 09:55:00,71.66,71.68,71.48,71.54,171540.0,55.443,55.4585,55.3037,55.3502,171540.0
2017-11-14 10:00:00,71.55,71.58,71.4,71.41,311981.0,55.3579,55.3811,55.2418,55.2496,311981.0
2017-11-14 10:05:00,71.41,71.49,71.36,71.4,321187.0,55.2496,55.3115,55.2109,55.2418,321187.0
2017-11-14 10:10:00,71.39,71.45,71.36,71.39,243425.0,55.2341,55.2805,55.2109,55.2341,243425.0
2017-11-14 10:15:00,71.4,71.42,71.36,71.38,222302.0,55.2418,55.2573,55.2109,55.2264,222302.0
2017-11-14 10:20:00,71.38,71.42,71.26,71.31,197458.0,55.2264,55.2573,55.1335,55.1722,197458.0
2017-11-14 10:25:00,71.31,71.32,71.19,71.26,214215.0,55.1722,55.1799,55.0794,55.1335,214215.0
2017-11-14 10:30:00,71.26,71.28,71.19,71.21,133442.0,55.1335,55.149,55.0794,55.0948,133442.0
2017-11-14 10:35:00,71.21,71.37,71.19,71.35,151968.0,55.0948,55.2186,55.0794,55.2032,151968.0
2017-11-14 10:40:00,71.34,71.45,71.3,71.36,126867.0,55.1954,55.2805,55.1645,55.2109,126867.0
2017-11-14 10:45:00,71.36,71.42,71.33,71.39,240584.0,55.2109,55.2573,55.1877,55.2341,240584.0
2017-11-14 10:50:00,71.39,71.43,71.35,71.38,142550.0,55.2341,55.2651,55.2032,55.2264,142550.0
2017-11-14 10:55:00,71.38,71.45,71.37,71.42,102935.0,55.2264,55.2805,55.2186,55.2573,102935.0
2017-11-14 11:00:00,71.42,71.42,71.33,71.34,116534.0,55.2573,55.2573,55.1877,55.1954,116534.0
2017-11-14 11:05:00,71.34,71.39,71.32,71.34,132093.0,55.1954,55.2341,55.1799,55.1954,132093.0
2017-11-14 11:10:00,71.34,71.43,71.34,71.37,129744.0,55.1954,55.2651,55.1954,55.2186,129744.0
2017-11-14 11:15:00,71.37,71.4,71.32,71.33,104346.0,55.2186,55.2418,55.1799,55.1877,104346.0
2017-11-14 11:20:00,71.33,71.34,71.27,71.28,110906.0,55.1877,55.1954,55.1413,55.149,110906.0
2017-11-14 11:25:00,71.27,71.33,71.27,71.3,91224.0,55.1413,55.1877,55.1413,55.1645,91224.0
2017-11-14 11:30:00,71.31,71.31,71.17,71.17,156271.0,55.1722,55.1722,55.0639,55.0639,156271.0
2017-11-14 11:35:00,71.17,71.19,71.11,71.13,153479.0,55.0639,55.0794,55.0175,55.0329,153479.0
2017-11-14 11:40:00,71.13,71.15,71.07,71.1,238164.0,55.0329,55.0484,54.9865,55.0097,238164.0
2017-11-14 11:45:00,71.09,71.25,71.09,71.17,206461.0,55.002,55.1258,55.002,55.0639,206461.0
2017-11-14 11:50:00,71.18,71.3,71.18,71.27,94491.0,55.0716,55.1645,55.0716,55.1413,94491.0
2017-11-14 11:55:00,71.26,71.29,71.21,71.27,107860.0,55.1335,55.1567,55.0948,55.1413,107860.0
2017-11-14 12:00:00,71.27,71.34,71.26,71.34,105444.0,55.1413,55.1954,55.1335,55.1954,105444.0
2017-11-14 12:05:00,71.34,71.4,71.33,71.38,167713.0,55.1954,55.2418,55.1877,55.2264,167713.0
2017-11-14 12:10:00,71.38,71.4,71.3,71.34,138534.0,55.2264,55.2418,55.1645,55.1954,138534.0
2017-11-14 12:15:00,71.34,71.37,71.31,71.34,76424.0,55.1954,55.2186,55.1722,55.1954,76424.0
2017-11-14 12:20:00,71.34,71.34,71.29,71.34,82486.0,55.1954,55.1954,55.1567,55.1954,82486.0
2017-11-14 12:25:00,71.33,71.35,71.26,71.26,78039.0,55.1877,55.2032,55.1335,55.1335,78039.0
2017-11-14 12:30:00,71.27,71.34,71.25,71.34,71521.0,55.1413,55.1954,55.1258,55.1954,71521.0
2017-11-14 12:35:00,71.33,71.4,71.33,71.35,102690.0,55.1877,55.2418,55.1877,55.2032,102690.0
2017-11-14 12:40:00,71.36,71.37,71.29,71.3,70667.0,55.2109,55.2186,55.1567,55.1645,70667.0
2017-11-14 12:45:00,71.3,71.3,71.26,71.29,57245.0,55.1645,55.1645,55.1335,55.1567,57245.0
2017-11-14 12:50:00,71.29,71.31,71.15,71.2,110140.0,55.1567,55.1722,55.0484,55.0871,110140.0
2017-11-14 12:55:00,71.2,71.2,71.13,71.17,126768.0,55.0871,55.0871,55.0329,55.0639,126768.0
2017-11-14 13:00:00,71.17,71.18,71.12,71.13,89309.0,55.0639,55.0716,55.0252,55.0329,89309.0
2017-11-14 13:05:00,71.13,71.16,71.1,71.11,99103.0,55.0329,55.0562,55.0097,55.0175,99103.0
2017-11-14 13:10:00,71.12,71.18,71.11,71.17,82519.0,55.0252,55.0716,55.0175,55.0639,82519.0
2017-11-14 13:15:00,71.17,71.19,71.08,71.11,108412.0,55.0639,55.0794,54.9943,55.0175,108412.0
2017-11-14 13:20:00,71.11,71.16,71.08,71.09,83916.0,55.0175,55.0562,54.9943,55.002,83916.0
2017-11-14 13:25:00,71.08,71.14,71.08,71.12,153143.0,54.9943,55.0407,54.9943,55.0252,153143.0
2017-11-14 13:30:00,71.12,71.15,71.07,71.1,166685.0,55.0252,55.0484,54.9865,55.0097,166685.0
2017-11-14 13:35:00,71.09,71.11,71.04,71.07,167529.0,55.002,55.0175,54.9633,54.9865,167529.0
2017-11-14 13:40:00,71.06,71.21,71.06,71.19,126431.0,54.9788,55.0948,54.9788,55.0794,126431.0
2017-11-14 13:45:00,71.19,71.22,71.16,71.19,106563.0,55.0794,55.1026,55.0562,55.0794,106563.0
2017-11-14 13:50:00,71.2,71.23,71.16,71.2,106592.0,55.0871,55.1103,55.0562,55.0871,106592.0
2017-11-14 13:55:00,71.2,71.27,71.19,71.27,99655.0,55.0871,55.1413,55.0794,55.1413,99655.0
2017-11-14 14:00:00,71.27,71.27,71.22,71.23,62387.0,55.1413,55.1413,55.1026,55.1103,62387.0
2017-11-14 14:05:00,71.24,71.31,71.2,71.31,76608.0,55.118,55.1722,55.0871,55.1722,76608.0
2017-11-14 14:10:00,71.31,71.36,71.29,71.33,102729.0,55.1722,55.2109,55.1567,55.1877,102729.0
2017-11-14 14:15:00,71.32,71.33,71.23,71.29,47757.0,55.1799,55.1877,55.1103,55.1567,47757.0
2017-11-14 14:20:00,71.28,71.29,71.21,71.22,77135.0,55.149,55.1567,55.0948,55.1026,77135.0
2017-11-14 14:25:00,71.21,71.28,71.18,71.27,87377.0,55.0948,55.149,55.0716,55.1413,87377.0
2017-11-14 14:30:00,71.27,71.28,71.22,71.27,68741.0,55.1413,55.149,55.1026,55.1413,68741.0
2017-11-14 14:35:00,71.27,71.3,71.25,71.28,71593.0,55.1413,55.1645,55.1258,55.149,71593.0
2017-11-14 14:40:00,71.29,71.33,71.28,71.33,68994.0,55.1567,55.1877,55.149,55.1877,68994.0
2017-11-14 14:45:00,71.32,71.36,71.31,71.31,101701.0,55.1799,55.2109,55.1722,55.1722,101701.0
2017-11-14 14:50:00,71.31,71.42,71.3,71.42,94899.0,55.1722,55.2573,55.1645,55.2573,94899.0
2017-11-14 14:55:00,71.42,71.43,71.38,71.4,87969.0,55.2573,55.2651,55.2264,55.2418,87969.0
2017-11-14 15:00:00,71.41,71.46,71.4,71.45,80543.0,55.2496,55.2883,55.2418,55.2805,80543.0
2017-11-14 15:05:00,71.45,71.48,71.42,71.44,117456.0,55.2805,55.3037,55.2573,55.2728,117456.0
2017-11-14 15:10:00,71.44,71.49,71.43,71.48,70951.0,55.2728,55.3115,55.2651,55.3037,70951.0
2017-11-14 15:15:00,71.48,71.5,71.46,71.5,87401.0,55.3037,55.3192,55.2883,55.3192,87401.0
2017-11-14 15:20:00,71.49,71.5,71.46,71.47,92797.0,55.3115,55.3192,55.2883,55.296,92797.0
2017-11-14 15:25:00,71.47,71.49,71.44,71.46,167202.0,55.296,55.3115,55.2728,55.2883,167202.0
2017-11-14 15:30:00,71.45,71.54,71.45,71.53,154861.0,55.2805,55.3502,55.2805,55.3424,154861.0
2017-11-14 15:35:00,71.52,71.57,71.46,71.46,151788.0,55.3347,55.3734,55.2883,55.2883,151788.0
2017-11-14 15:40:00,71.46,71.48,71.39,71.45,231154.0,55.2883,55.3037,55.2341,55.2805,231154.0
2017-11-14 15:45:00,71.45,71.52,71.44,71.5,175435.0,55.2805,55.3347,55.2728,55.3192,175435.0
2017-11-14 15:50:00,71.5,71.57,71.49,71.49,255309.0,55.3192,55.3734,55.3115,55.3115,255309.0
2017-11-14 15:55:00,71.49,71.54,71.43,71.53,583636.0,55.3115,55.3502,55.2651,55.3424,583636.0
2017-11-15 09:30:00,70.62,70.67,70.02,70.5,803567.0,54.6384,54.677,54.1741,54.5455,803567.0
2017-11-15 09:35:00,70.49,70.59,70.25,70.39,509759.0,54.5378,54.6151,54.3521,54.4604,509759.0
2017-11-15 09:40:00,70.39,70.45,70.36,70.44,349022.0,54.4604,54.5068,54.4372,54.4991,349022.0
2017-11-15 09:45:00,70.43,70.77,70.4,70.75,546087.0,54.4914,54.7544,54.4681,54.7389,546087.0
2017-11-15 09:50:00,70.74,70.89,70.72,70.76,842494.0,54.7312,54.8473,54.7157,54.7467,842494.0
2017-11-15 09:55:00,70.76,70.88,70.73,70.73,439955.0,54.7467,54.8395,54.7235,54.7235,439955.0
2017-11-15 10:00:00,70.73,70.89,70.7,70.85,302046.0,54.7235,54.8473,54.7003,54.8163,302046.0
2017-11-15 10:05:00,70.84,70.99,70.83,70.91,335626.0,54.8086,54.9246,54.8008,54.8627,335626.0
2017-11-15 10:10:00,70.91,71.19,70.9,71.04,342693.0,54.8627,55.0794,54.855,54.9633,342693.0
2017-11-15 10:15:00,71.05,71.2,71.05,71.18,280225.0,54.971,55.0871,54.971,55.0716,280225.0
2017-11-15 10:20:00,71.18,71.2,71.08,71.17,219320.0,55.0716,55.0871,54.9943,55.0639,219320.0
2017-11-15 10:25:00,71.16,71.2,70.96,70.96,138513.0,55.0562,55.0871,54.9014,54.9014,138513.0
2017-11-15 10:30:00,70.96,71.08,70.87,71.06,165057.0,54.9014,54.9943,54.8318,54.9788,165057.0
2017-11-15 10:35:00,71.05,71.2,71.05,71.2,277673.0,54.971,55.0871,54.971,55.0871,277673.0
2017-11-15 10:40:00,71.2,71.29,71.11,71.25,308731.0,55.0871,55.1567,55.0175,55.1258,308731.0
2017-11-15 10:45:00,71.25,71.27,71.1,71.17,190660.0,55.1258,55.1413,55.0097,55.0639,190660.0
2017-11-15 10:50:00,71.17,71.32,71.17,71.31,138787.0,55.0639,55.1799,55.0639,55.1722,138787.0
2017-11-15 10:55:00,71.31,71.46,71.3,71.43,134019.0,55.1722,55.2883,55.1645,55.2651,134019.0
2017-11-15 11:00:00,71.43,71.65,71.43,71.59,206563.0,55.2651,55.4353,55.2651,55.3888,206563.0
2017-11-15 11:05:00,71.6,71.66,71.57,71.58,112534.0,55.3966,55.443,55.3734,55.3811,112534.0
2017-11-15 11:10:00,71.58,71.69,71.57,71.63,114363.0,55.3811,55.4662,55.3734,55.4198,114363.0
2017-11-15 11:15:00,71.63,71.75,71.62,71.7,185342.0,55.4198,55.5126,55.4121,55.4739,185342.0
2017-11-15 11:20:00,71.69,71.83,71.69,71.83,153316.0,55.4662,55.5745,55.4662,55.5745,153316.0
2017-11-15 11:25:00,71.83,71.92,71.78,71.78,193449.0,55.5745,55.6442,55.5358,55.5358,193449.0
2017-11-15 11:30:00,71.79,71.88,71.77,71.8,183031.0,55.5436,55.6132,55.5281,55.5513,183031.0
2017-11-15 11:35:00,71.79,71.81,71.69,71.69,209212.0,55.5436,55.5591,55.4662,55.4662,209212.0
2017-11-15 11:40:00,71.69,71.78,71.67,71.77,112767.0,55.4662,55.5358,55.4507,55.5281,112767.0
2017-11-15 11:45:00,71.77,71.85,71.74,71.77,82737.0,55.5281,55.59,55.5049,55.5281,82737.0
2017-11-15 11:50:00,71.77,71.86,71.76,71.81,80746.0,55.5281,55.5977,55.5204,55.5591,80746.0
2017-11-15 11:55:00,71.81,71.94,71.8,71.93,195931.0,55.5591,55.6596,55.5513,55.6519,195931.0
2017-11-15 12:00:00,71.92,71.93,71.66,71.67,145218.0,55.6442,55.6519,55.443,55.4507,145218.0
2017-11-15 12:05:00,71.67,71.76,71.66,71.72,73529.0,55.4507,55.5204,55.443,55.4894,73529.0
2017-11-15 12:10:00,71.72,71.74,71.64,71.66,154530.0,55.4894,55.5049,55.4275,55.443,154530.0
2017-11-15 12:15:00,71.66,71.7,71.61,71.7,76167.0,55.443,55.4739,55.4043,55.4739,76167.0
2017-11-15 12:20:00,71.7,71.78,71.68,71.71,77688.0,55.4739,55.5358,55.4585,55.4817,77688.0
2017-11-15 12:25:00,71.71,71.77,71.68,71.69,71368.0,55.4817,55.5281,55.4585,55.4662,71368.0
2017-11-15 12:30:00,71.7,71.71,71.66,71.7,67423.0,55.4739,55.4817,55.443,55.4739,67423.0
2017-11-15 12:35:00,71.7,71.75,71.68,71.74,52077.0,55.4739,55.5126,55.4585,55.5049,52077.0
2017-11-15 12:40:00,71.74,71.79,71.71,71.79,113576.0,55.5049,55.5436,55.4817,55.5436,113576.0
2017-11-15 12:45:00,71.79,71.84,71.74,71.83,101780.0,55.5436,55.5823,55.5049,55.5745,101780.0
2017-11-15 12:50:00,71.83,71.85,71.78,71.79,94404.0,55.5745,55.59,55.5358,55.5436,94404.0
2017-11-15 12:55:00,71.8,71.84,71.79,71.82,65132.0,55.5513,55.5823,55.5436,55.5668,65132.0
2017-11-15 13:00:00,71.81,71.88,71.79,71.87,90097.0,55.5591,55.6132,55.5436,55.6055,90097.0
2017-11-15 13:05:00,71.88,71.92,71.75,71.75,71394.0,55.6132,55.6442,55.5126,55.5126,71394.0
2017-11-15 13:10:00,71.75,71.8,71.71,71.77,66758.0,55.5126,55.5513,55.4817,55.5281,66758.0
2017-11-15 13:15:00,71.77,71.84,71.75,71.82,61237.0,55.5281,55.5823,55.5126,55.5668,61237.0
2017-11-15 13:20:00,71.82,71.84,71.77,71.82,65079.0,55.5668,55.5823,55.5281,55.5668,65079.0
2017-11-15 13:25:00,71.82,71.85,71.74,71.75,53474.0,55.5668,55.59,55.5049,55.5126,53474.0
2017-11-15 13:30:00,71.75,71.82,71.72,71.78,72990.0,55.5126,55.5668,55.4894,55.5358,72990.0
2017-11-15 13:35:00,71.79,71.87,71.79,71.86,79171.0,55.5436,55.6055,55.5436,55.5977,79171.0
2017-11-15 13:40:00,71.86,71.94,71.84,71.93,125225.0,55.5977,55.6596,55.5823,55.6519,125225.0
2017-11-15 13:45:00,71.93,71.94,71.85,71.85,70827.0,55.6519,55.6596,55.59,55.59,70827.0
2017-11-15 13:50:00,71.84,71.84,71.57,71.59,187505.0,55.5823,55.5823,55.3734,55.3888,187505.0
2017-11-15 13:55:00,71.58,71.58,71.4,71.46,249129.0,55.3811,55.3811,55.2418,55.2883,249129.0
2017-11-15 14:00:00,71.46,71.62,71.45,71.56,132505.0,55.2883,55.4121,55.2805,55.3656,132505.0
2017-11-15 14:05:00,71.56,71.63,71.53,71.59,104978.0,55.3656,55.4198,55.3424,55.3888,104978.0
2017-11-15 14:10:00,71.59,71.73,71.58,71.71,86543.0,55.3888,55.4972,55.3811,55.4817,86543.0
2017-11-15 14:15:00,71.7,71.74,71.63,71.69,78045.0,55.4739,55.5049,55.4198,55.4662,78045.0
2017-11-15 14:20:00,71.69,71.82,71.68,71.76,87245.0,55.4662,55.5668,55.4585,55.5204,87245.0
2017-11-15 14:25:00,71.76,71.81,71.73,71.78,79052.0,55.5204,55.5591,55.4972,55.5358,79052.0
2017-11-15 14:30:00,71.78,71.8,71.74,71.79,61715.0,55.5358,55.5513,55.5049,55.5436,61715.0
2017-11-15 14:35:00,71.79,71.85,71.75,71.83,64513.0,55.5436,55.59,55.5126,55.5745,64513.0
2017-11-15 14:40:00,71.83,71.87,71.82,71.87,55006.0,55.5745,55.6055,55.5668,55.6055,55006.0
2017-11-15 14:45:00,71.86,71.89,71.83,71.85,55737.0,55.5977,55.621,55.5745,55.59,55737.0
2017-11-15 14:50:00,71.85,71.86,71.8,71.82,41917.0,55.59,55.5977,55.5513,55.5668,41917.0
2017-11-15 14:55:00,71.82,71.84,71.75,71.79,90141.0,55.5668,55.5823,55.5126,55.5436,90141.0
2017-11-15 15:00:00,71.8,71.85,71.78,71.78,63550.0,55.5513,55.59,55.5358,55.5358,63550.0
2017-11-15 15:05:00,71.79,71.79,71.7,71.72,130877.0,55.5436,55.5436,55.4739,55.4894,130877.0
2017-11-15 15:10:00,71.71,71.83,71.7,71.83,57828.0,55.4817,55.5745,55.4739,55.5745,57828.0
2017-11-15 15:15:00,71.83,71.87,71.81,71.87,58888.0,55.5745,55.6055,55.5591,55.6055,58888.0
2017-11-15 15:20:00,71.87,71.92,71.75,71.77,123895.0,55.6055,55.6442,55.5126,55.5281,123895.0
2017-11-15 15:25:00,71.78,71.79,71.63,71.65,133754.0,55.5358,55.5436,55.4198,55.4353,133754.0
2017-11-15 15:30:00,71.64,71.83,71.64,71.83,192391.0,55.4275,55.5745,55.4275,55.5745,192391.0
2017-11-15 15:35:00,71.83,72.0,71.82,71.99,207991.0,55.5745,55.7061,55.5668,55.6983,207991.0
2017-11-15 15:40:00,72.0,72.0,71.9,71.99,249307.0,55.7061,55.7061,55.6287,55.6983,249307.0
2017-11-15 15:45:00,71.99,72.07,71.98,72.02,298016.0,55.6983,55.7602,55.6906,55.7215,298016.0
2017-11-15 15:50:00,72.01,72.02,71.9,71.93,322197.0,55.7138,55.7215,55.6287,55.6519,322197.0
2017-11-15 15:55:00,71.93,71.95,71.76,71.77,907273.0,55.6519,55.6674,55.5204,55.5281,907273.0
2017-11-16 09:30:00,72.11,72.28,71.95,72.19,333741.0,55.7912,55.9227,55.6674,55.8531,333741.0
2017-11-16 09:35:00,72.2,72.32,72.06,72.18,142260.0,55.8608,55.9536,55.7525,55.8453,142260.0
2017-11-16 09:40:00,72.18,72.21,72.02,72.16,248930.0,55.8453,55.8685,55.7215,55.8298,248930.0
2017-11-16 09:45:00,72.17,72.22,72.01,72.18,143705.0,55.8376,55.8763,55.7138,55.8453,143705.0
2017-11-16 09:50:00,72.17,72.17,71.96,72.01,234575.0,55.8376,55.8376,55.6751,55.7138,234575.0
2017-11-16 09:55:00,72.01,72.02,71.83,71.92,245870.0,55.7138,55.7215,55.5745,55.6442,245870.0
2017-11-16 10:00:00,71.91,71.98,71.81,71.87,230424.0,55.6364,55.6906,55.5591,55.6055,230424.0
2017-11-16 10:05:00,71.88,71.98,71.79,71.79,179027.0,55.6132,55.6906,55.5436,55.5436,179027.0
2017-11-16 10:10:00,71.79,71.81,71.59,71.62,223946.0,55.5436,55.5591,55.3888,55.4121,223946.0
2017-11-16 10:15:00,71.62,71.85,71.61,71.72,235872.0,55.4121,55.59,55.4043,55.4894,235872.0
2017-11-16 10:20:00,71.71,71.85,71.69,71.76,147060.0,55.4817,55.59,55.4662,55.5204,147060.0
2017-11-16 10:25:00,71.77,71.81,71.73,71.76,192691.0,55.5281,55.5591,55.4972,55.5204,192691.0
2017-11-16 10:30:00,71.76,71.9,71.74,71.84,100935.0,55.5204,55.6287,55.5049,55.5823,100935.0
2017-11-16 10:35:00,71.85,71.99,71.84,71.95,91273.0,55.59,55.6983,55.5823,55.6674,91273.0
2017-11-16 10:40:00,71.94,72.0,71.93,71.94,152718.0,55.6596,55.7061,55.6519,55.6596,152718.0
2017-11-16 10:45:00,71.95,71.99,71.92,71.96,173409.0,55.6674,55.6983,55.6442,55.6751,173409.0
2017-11-16 10:50:00,71.95,72.05,71.94,71.97,217410.0,55.6674,55.7447,55.6596,55.6828,217410.0
2017-11-16 10:55:00,71.98,72.04,71.92,71.96,127186.0,55.6906,55.737,55.6442,55.6751,127186.0
2017-11-16 11:00:00,71.96,71.97,71.86,71.88,117121.0,55.6751,55.6828,55.5977,55.6132,117121.0
2017-11-16 11:05:00,71.89,71.92,71.8,71.87,119055.0,55.621,55.6442,55.5513,55.6055,119055.0
2017-11-16 11:10:00,71.88,71.89,71.78,71.8,130814.0,55.6132,55.621,55.5358,55.5513,130814.0
2017-11-16 11:15:00,71.8,71.82,71.76,71.82,69021.0,55.5513,55.5668,55.5204,55.5668,69021.0
2017-11-16 11:20:00,71.81,71.82,71.61,71.64,145806.0,55.5591,55.5668,55.4043,55.4275,145806.0
2017-11-16 11:25:00,71.65,71.72,71.61,71.65,172910.0,55.4353,55.4894,55.4043,55.4353,172910.0
2017-11-16 11:30:00,71.64,71.64,71.51,71.59,200673.0,55.4275,55.4275,55.3269,55.3888,200673.0
2017-11-16 11:35:00,71.59,71.64,71.52,71.53,147305.0,55.3888,55.4275,55.3347,55.3424,147305.0
2017-11-16 11:40:00,71.53,71.72,71.52,71.72,162946.0,55.3424,55.4894,55.3347,55.4894,162946.0
2017-11-16 11:45:00,71.72,71.85,71.68,71.81,192777.0,55.4894,55.59,55.4585,55.5591,192777.0
2017-11-16 11:50:00,71.81,71.83,71.74,71.81,102440.0,55.5591,55.5745,55.5049,55.5591,102440.0
2017-11-16 11:55:00,71.81,71.91,71.8,71.87,95304.0,55.5591,55.6364,55.5513,55.6055,95304.0
2017-11-16 12:00:00,71.88,71.92,71.84,71.91,130245.0,55.6132,55.6442,55.5823,55.6364,130245.0
2017-11-16 12:05:00,71.91,71.92,71.85,71.86,87607.0,55.6364,55.6442,55.59,55.5977,87607.0
2017-11-16 12:10:00,71.86,71.87,71.77,71.78,136801.0,55.5977,55.6055,55.5281,55.5358,136801.0
2017-11-16 12:15:00,71.77,71.78,71.66,71.75,172623.0,55.5281,55.5358,55.443,55.5126,172623.0
2017-11-16 12:20:00,71.76,71.83,71.71,71.73,111980.0,55.5204,55.5745,55.4817,55.4972,111980.0
2017-11-16 12:25:00,71.74,71.86,71.73,71.78,136657.0,55.5049,55.5977,55.4972,55.5358,136657.0
2017-11-16 12:30:00,71.78,71.83,71.76,71.77,92508.0,55.5358,55.5745,55.5204,55.5281,92508.0
2017-11-16 12:35:00,71.77,71.81,71.75,71.76,73076.0,55.5281,55.5591,55.5126,55.5204,73076.0
2017-11-16 12:40:00,71.76,71.8,71.74,71.78,76582.0,55.5204,55.5513,55.5049,55.5358,76582.0
2017-11-16 12:45:00,71.79,71.81,71.77,71.81,72374.0,55.5436,55.5591,55.5281,55.5591,72374.0
2017-11-16 12:50:00,71.81,71.87,71.8,71.84,89926.0,55.5591,55.6055,55.5513,55.5823,89926.0
2017-11-16 12:55:00,71.84,71.84,71.8,71.83,57895.0,55.5823,55.5823,55.5513,55.5745,57895.0
2017-11-16 13:00:00,71.83,71.93,71.81,71.92,83719.0,55.5745,55.6519,55.5591,55.6442,83719.0
2017-11-16 13:05:00,71.91,71.99,71.91,71.98,63460.0,55.6364,55.6983,55.6364,55.6906,63460.0
2017-11-16 13:10:00,71.97,71.99,71.91,71.92,62303.0,55.6828,55.6983,55.6364,55.6442,62303.0
2017-11-16 13:15:00,71.91,71.97,71.91,71.95,71919.0,55.6364,55.6828,55.6364,55.6674,71919.0
2017-11-16 13:20:00,71.96,71.97,71.9,71.91,64639.0,55.6751,55.6828,55.6287,55.6364,64639.0
2017-11-16 13:25:00,71.9,71.92,71.86,71.88,61688.0,55.6287,55.6442,55.5977,55.6132,61688.0
2017-11-16 13:30:00,71.88,71.92,71.85,71.9,44912.0,55.6132,55.6442,55.59,55.6287,44912.0
2017-11-16 13:35:00,71.91,71.94,71.89,71.89,65598.0,55.6364,55.6596,55.621,55.621,65598.0
2017-11-16 13:40:00,71.89,71.92,71.86,71.92,61155.0,55.621,55.6442,55.5977,55.6442,61155.0
2017-11-16 13:45:00,71.92,71.93,71.88,71.9,67994.0,55.6442,55.6519,55.6132,55.6287,67994.0
2017-11-16 13:50:00,71.9,71.93,71.87,71.92,66085.0,55.6287,55.6519,55.6055,55.6442,66085.0
2017-11-16 13:55:00,71.93,71.95,71.9,71.91,76724.0,55.6519,55.6674,55.6287,55.6364,76724.0
2017-11-16 14:00:00,71.9,71.95,71.9,71.92,80403.0,55.6287,55.6674,55.6287,55.6442,80403.0
2017-11-16 14:05:00,71.93,71.94,71.89,71.9,94507.0,55.6519,55.6596,55.621,55.6287,94507.0
2017-11-16 14:10:00,71.91,72.05,71.9,72.04,144675.0,55.6364,55.7447,55.6287,55.737,144675.0
2017-11-16 14:15:00,72.04,72.05,71.96,71.97,101443.0,55.737,55.7447,55.6751,55.6828,101443.0
2017-11-16 14:20:00,71.97,71.99,71.94,71.98,75795.0,55.6828,55.6983,55.6596,55.6906,75795.0
2017-11-16 14:25:00,71.98,71.99,71.86,71.86,76194.0,55.6906,55.6983,55.5977,55.5977,76194.0
2017-11-16 14:30:00,71.86,71.87,71.8,71.86,91812.0,55.5977,55.6055,55.5513,55.5977,91812.0
2017-11-16 14:35:00,71.86,71.97,71.85,71.97,71646.0,55.5977,55.6828,55.59,55.6828,71646.0
2017-11-16 14:40:00,71.97,71.99,71.93,71.97,100475.0,55.6828,55.6983,55.6519,55.6828,100475.0
2017-11-16 14:45:00,71.98,72.0,71.94,71.96,61101.0,55.6906,55.7061,55.6596,55.6751,61101.0
2017-11-16 14:50:00,71.96,71.97,71.87,71.88,139698.0,55.6751,55.6828,55.6055,55.6132,139698.0
2017-11-16 14:55:00,71.89,71.91,71.87,71.91,81626.0,55.621,55.6364,55.6055,55.6364,81626.0
2017-11-16 15:00:00,71.91,71.91,71.81,71.84,134742.0,55.6364,55.6364,55.5591,55.5823,134742.0
2017-11-16 15:05:00,71.84,71.85,71.82,71.85,102219.0,55.5823,55.59,55.5668,55.59,102219.0
2017-11-16 15:10:00,71.85,71.86,71.78,71.84,130945.0,55.59,55.5977,55.5358,55.5823,130945.0
2017-11-16 15:15:00,71.84,71.86,71.79,71.81,94216.0,55.5823,55.5977,55.5436,55.5591,94216.0
2017-11-16 15:20:00,71.81,71.83,71.79,71.83,131812.0,55.5591,55.5745,55.5436,55.5745,131812.0
2017-11-16 15:25:00,71.83,71.83,71.77,71.77,103378.0,55.5745,55.5745,55.5281,55.5281,103378.0
2017-11-16 15:30:00,71.78,71.8,71.74,71.79,93852.0,55.5358,55.5513,55.5049,55.5436,93852.0
2017-11-16 15:35:00,71.79,71.81,71.75,71.8,173985.0,55.5436,55.5591,55.5126,55.5513,173985.0
2017-11-16 15:40:00,71.8,71.87,71.79,71.8,225283.0,55.5513,55.6055,55.5436,55.5513,225283.0
2017-11-16 15:45:00,71.79,71.81,71.78,71.8,243417.0,55.5436,55.5591,55.5358,55.5513,243417.0
2017-11-16 15:50:00,71.8,71.81,71.64,71.71,347591.0,55.5513,55.5591,55.4275,55.4817,347591.0
2017-11-16 15:55:00,71.7,71.73,71.62,71.68,587434.0,55.4739,55.4972,55.4121,55.4585,587434.0
2017-11-17 09:30:00,71.16,71.33,71.09,71.19,670377.0,55.0562,55.1877,55.002,55.0794,670377.0
2017-11-17 09:35:00,71.21,71.48,71.2,71.37,219901.0,55.0948,55.3037,55.0871,55.2186,219901.0
2017-11-17 09:40:00,71.36,71.36,71.04,71.04,271395.0,55.2109,55.2109,54.9633,54.9633,271395.0
2017-11-17 09:45:00,71.05,71.14,70.94,71.08,318770.0,54.971,55.0407,54.8859,54.9943,318770.0
2017-11-17 09:50:00,71.08,71.2,71.07,71.15,192711.0,54.9943,55.0871,54.9865,55.0484,192711.0
2017-11-17 09:55:00,71.15,71.28,71.12,71.24,209430.0,55.0484,55.149,55.0252,55.118,209430.0
2017-11-17 10:00:00,71.24,71.24,71.03,71.13,131459.0,55.118,55.118,54.9556,55.0329,131459.0
2017-11-17 10:05:00,71.12,71.24,71.09,71.21,103297.0,55.0252,55.118,55.002,55.0948,103297.0
2017-11-17 10:10:00,71.2,71.24,71.11,71.2,162314.0,55.0871,55.118,55.0175,55.0871,162314.0
2017-11-17 10:15:00,71.2,71.21,71.09,71.17,109509.0,55.0871,55.0948,55.002,55.0639,109509.0
2017-11-17 10:20:00,71.17,71.27,71.15,71.21,157379.0,55.0639,55.1413,55.0484,55.0948,157379.0
2017-11-17 10:25:00,71.2,71.22,71.12,71.19,254353.0,55.0871,55.1026,55.0252,55.0794,254353.0
2017-11-17 10:30:00,71.18,71.4,71.18,71.38,193677.0,55.0716,55.2418,55.0716,55.2264,193677.0
2017-11-17 10:35:00,71.38,71.43,71.34,71.41,109466.0,55.2264,55.2651,55.1954,55.2496,109466.0
2017-11-17 10:40:00,71.42,71.44,71.37,71.41,108099.0,55.2573,55.2728,55.2186,55.2496,108099.0
2017-11-17 10:45:00,71.4,71.5,71.37,71.48,141917.0,55.2418,55.3192,55.2186,55.3037,141917.0
2017-11-17 10:50:00,71.49,71.57,71.47,71.49,73201.0,55.3115,55.3734,55.296,55.3115,73201.0
2017-11-17 10:55:00,71.5,71.58,71.48,71.48,97775.0,55.3192,55.3811,55.3037,55.3037,97775.0
2017-11-17 11:00:00,71.48,71.5,71.38,71.47,101105.0,55.3037,55.3192,55.2264,55.296,101105.0
2017-11-17 11:05:00,71.47,71.52,71.41,71.5,83918.0,55.296,55.3347,55.2496,55.3192,83918.0
2017-11-17 11:10:00,71.5,71.6,71.49,71.59,318166.0,55.3192,55.3966,55.3115,55.3888,318166.0
2017-11-17 11:15:00,71.57,71.62,71.55,71.56,87825.0,55.3734,55.4121,55.3579,55.3656,87825.0
2017-11-17 11:20:00,71.56,71.62,71.54,71.55,81818.0,55.3656,55.4121,55.3502,55.3579,81818.0
2017-11-17 11:25:00,71.56,71.58,71.54,71.56,65744.0,55.3656,55.3811,55.3502,55.3656,65744.0
2017-11-17 11:30:00,71.56,71.64,71.54,71.63,62598.0,55.3656,55.4275,55.3502,55.4198,62598.0
2017-11-17 11:35:00,71.62,71.62,71.53,71.56,67802.0,55.4121,55.4121,55.3424,55.3656,67802.0
2017-11-17 11:40:00,71.55,71.62,71.54,71.59,69075.0,55.3579,55.4121,55.3502,55.3888,69075.0
2017-11-17 11:45:00,71.6,71.67,71.59,71.66,121560.0,55.3966,55.4507,55.3888,55.443,121560.0
2017-11-17 11:50:00,71.65,71.68,71.61,71.64,82389.0,55.4353,55.4585,55.4043,55.4275,82389.0
2017-11-17 11:55:00,71.64,71.65,71.58,71.62,65155.0,55.4275,55.4353,55.3811,55.4121,65155.0
2017-11-17 12:00:00,71.61,71.63,71.54,71.59,61035.0,55.4043,55.4198,55.3502,55.3888,61035.0
2017-11-17 12:05:00,71.59,71.66,71.59,71.65,63026.0,55.3888,55.443,55.3888,55.4353,63026.0
2017-11-17 12:10:00,71.64,71.65,71.6,71.62,52386.0,55.4275,55.4353,55.3966,55.4121,52386.0
2017-11-17 12:15:00,71.63,71.73,71.62,71.71,51121.0,55.4198,55.4972,55.4121,55.4817,51121.0
2017-11-17 12:20:00,71.72,71.78,71.71,71.78,67648.0,55.4894,55.5358,55.4817,55.5358,67648.0
2017-11-17 12:25:00,71.78,71.83,71.76,71.79,81318.0,55.5358,55.5745,55.5204,55.5436,81318.0
2017-11-17 12:30:00,71.79,71.81,71.75,71.76,78964.0,55.5436,55.5591,55.5126,55.5204,78964.0
2017-11-17 12:35:00,71.76,71.83,71.75,71.82,87530.0,55.5204,55.5745,55.5126,55.5668,87530.0
2017-11-17 12:40:00,71.82,71.83,71.75,71.79,63860.0,55.5668,55.5745,55.5126,55.5436,63860.0
2017-11-17 12:45:00,71.78,71.79,71.71,71.73,63173.0,55.5358,55.5436,55.4817,55.4972,63173.0
2017-11-17 12:50:00,71.73,71.76,71.67,71.69,88127.0,55.4972,55.5204,55.4507,55.4662,88127.0
2017-11-17 12:55:00,71.69,71.77,71.68,71.76,58675.0,55.4662,55.5281,55.4585,55.5204,58675.0
2017-11-17 13:00:00,71.75,71.78,71.71,71.76,68737.0,55.5126,55.5358,55.4817,55.5204,68737.0
2017-11-17 13:05:00,71.76,71.76,71.68,71.68,58714.0,55.5204,55.5204,55.4585,55.4585,58714.0
2017-11-17 13:10:00,71.68,71.74,71.67,71.73,40100.0,55.4585,55.5049,55.4507,55.4972,40100.0
2017-11-17 13:15:00,71.73,71.74,71.66,71.66,73116.0,55.4972,55.5049,55.443,55.443,73116.0
2017-11-17 13:20:00,71.67,71.69,71.64,71.64,41139.0,55.4507,55.4662,55.4275,55.4275,41139.0
2017-11-17 13:25:00,71.64,71.67,71.62,71.67,57656.0,55.4275,55.4507,55.4121,55.4507,57656.0
2017-11-17 13:30:00,71.67,71.72,71.63,71.69,65049.0,55.4507,55.4894,55.4198,55.4662,65049.0
2017-11-17 13:35:00,71.69,71.75,71.69,71.75,41419.0,55.4662,55.5126,55.4662,55.5126,41419.0
2017-11-17 13:40:00,71.75,71.76,71.73,71.75,54580.0,55.5126,55.5204,55.4972,55.5126,54580.0
2017-11-17 13:45:00,71.75,71.76,71.71,71.74,70952.0,55.5126,55.5204,55.4817,55.5049,70952.0
2017-11-17 13:50:00,71.74,71.75,71.66,71.67,85844.0,55.5049,55.5126,55.443,55.4507,85844.0
2017-11-17 13:55:00,71.67,71.68,71.63,71.65,53208.0,55.4507,55.4585,55.4198,55.4353,53208.0
2017-11-17 14:00:00,71.66,71.72,71.64,71.71,68826.0,55.443,55.4894,55.4275,55.4817,68826.0
2017-11-17 14:05:00,71.71,71.72,71.68,71.7,44059.0,55.4817,55.4894,55.4585,55.4739,44059.0
2017-11-17 14:10:00,71.71,71.74,71.7,71.73,69627.0,55.4817,55.5049,55.4739,55.4972,69627.0
2017-11-17 14:15:00,71.73,71.73,71.66,71.69,87045.0,55.4972,55.4972,55.443,55.4662,87045.0
2017-11-17 14:20:00,71.68,71.68,71.65,71.65,59887.0,55.4585,55.4585,55.4353,55.4353,59887.0
2017-11-17 14:25:00,71.66,71.68,71.65,71.68,48194.0,55.443,55.4585,55.4353,55.4585,48194.0
2017-11-17 14:30:00,71.69,71.7,71.63,71.66,63337.0,55.4662,55.4739,55.4198,55.443,63337.0
2017-11-17 14:35:00,71.66,71.67,71.61,71.63,94002.0,55.443,55.4507,55.4043,55.4198,94002.0
2017-11-17 14:40:00,71.62,71.65,71.6,71.6,49885.0,55.4121,55.4353,55.3966,55.3966,49885.0
2017-11-17 14:45:00,71.6,71.61,71.57,71.57,109353.0,55.3966,55.4043,55.3734,55.3734,109353.0
2017-11-17 14:50:00,71.57,71.65,71.57,71.62,96416.0,55.3734,55.4353,55.3734,55.4121,96416.0
2017-11-17 14:55:00,71.61,71.64,71.59,71.62,104463.0,55.4043,55.4275,55.3888,55.4121,104463.0
2017-11-17 15:00:00,71.62,71.64,71.56,71.56,156992.0,55.4121,55.4275,55.3656,55.3656,156992.0
2017-11-17 15:05:00,71.56,71.61,71.56,71.57,107991.0,55.3656,55.4043,55.3656,55.3734,107991.0
2017-11-17 15:10:00,71.58,71.6,71.55,71.57,110383.0,55.3811,55.3966,55.3579,55.3734,110383.0
2017-11-17 15:15:00,71.58,71.58,71.47,71.48,92762.0,55.3811,55.3811,55.296,55.3037,92762.0
2017-11-17 15:20:00,71.48,71.51,71.43,71.44,97986.0,55.3037,55.3269,55.2651,55.2728,97986.0
2017-11-17 15:25:00,71.44,71.45,71.35,71.38,183154.0,55.2728,55.2805,55.2032,55.2264,183154.0
2017-11-17 15:30:00,71.37,71.51,71.36,71.42,251848.0,55.2186,55.3269,55.2109,55.2573,251848.0
2017-11-17 15:35:00,71.43,71.44,71.4,71.41,244171.0,55.2651,55.2728,55.2418,55.2496,244171.0
2017-11-17 15:40:00,71.4,71.42,71.3,71.3,311692.0,55.2418,55.2573,55.1645,55.1645,311692.0
2017-11-17 15:45:00,71.3,71.33,71.25,71.26,364442.0,55.1645,55.1877,55.1258,55.1335,364442.0
2017-11-17 15:50:00,71.27,71.29,71.24,71.27,319395.0,55.1413,55.1567,55.118,55.1413,319395.0
2017-11-17 15:55:00,71.27,71.38,71.23,71.32,700467.0,55.1413,55.2264,55.1103,55.1799,700467.0
2017-11-20 09:30:00,71.77,71.86,71.28,71.46,392694.0,55.5281,55.5977,55.149,55.2883,392694.0
2017-11-20 09:35:00,71.45,71.73,71.44,71.65,214034.0,55.2805,55.4972,55.2728,55.4353,214034.0
2017-11-20 09:40:00,71.66,71.8,71.49,71.54,199057.0,55.443,55.5513,55.3115,55.3502,199057.0
2017-11-20 09:45:00,71.54,71.58,71.34,71.45,217537.0,55.3502,55.3811,55.1954,55.2805,217537.0
2017-11-20 09:50:00,71.44,71.52,71.41,71.46,212769.0,55.2728,55.3347,55.2496,55.2883,212769.0
2017-11-20 09:55:00,71.46,71.59,71.43,71.45,171431.0,55.2883,55.3888,55.2651,55.2805,171431.0
2017-11-20 10:00:00,71.45,71.56,71.41,71.43,184928.0,55.2805,55.3656,55.2496,55.2651,184928.0
2017-11-20 10:05:00,71.43,71.64,71.42,71.63,138875.0,55.2651,55.4275,55.2573,55.4198,138875.0
2017-11-20 10:10:00,71.64,71.65,71.54,71.57,103512.0,55.4275,55.4353,55.3502,55.3734,103512.0
2017-11-20 10:15:00,71.57,71.72,71.56,71.68,192139.0,55.3734,55.4894,55.3656,55.4585,192139.0
2017-11-20 10:20:00,71.68,71.73,71.63,71.7,77287.0,55.4585,55.4972,55.4198,55.4739,77287.0
2017-11-20 10:25:00,71.7,71.74,71.64,71.66,120676.0,55.4739,55.5049,55.4275,55.443,120676.0
2017-11-20 10:30:00,71.65,71.78,71.64,71.78,163422.0,55.4353,55.5358,55.4275,55.5358,163422.0
2017-11-20 10:35:00,71.78,71.81,71.69,71.72,140939.0,55.5358,55.5591,55.4662,55.4894,140939.0
2017-11-20 10:40:00,71.72,71.8,71.7,71.8,95766.0,55.4894,55.5513,55.4739,55.5513,95766.0
2017-11-20 10:45:00,71.79,71.83,71.78,71.8,89096.0,55.5436,55.5745,55.5358,55.5513,89096.0
2017-11-20 10:50:00,71.8,71.88,71.79,71.88,144129.0,55.5513,55.6132,55.5436,55.6132,144129.0
2017-11-20 10:55:00,71.88,71.88,71.82,71.85,86976.0,55.6132,55.6132,55.5668,55.59,86976.0
2017-11-20 11:00:00,71.85,71.85,71.72,71.77,102168.0,55.59,55.59,55.4894,55.5281,102168.0
2017-11-20 11:05:00,71.77,71.77,71.7,71.74,64490.0,55.5281,55.5281,55.4739,55.5049,64490.0
2017-11-20 11:10:00,71.74,71.77,71.71,71.75,89695.0,55.5049,55.5281,55.4817,55.5126,89695.0
2017-11-20 11:15:00,71.75,71.82,71.75,71.8,96821.0,55.5126,55.5668,55.5126,55.5513,96821.0
2017-11-20 11:20:00,71.8,71.82,71.77,71.77,66302.0,55.5513,55.5668,55.5281,55.5281,66302.0
2017-11-20 11:25:00,71.78,71.82,71.75,71.81,74599.0,55.5358,55.5668,55.5126,55.5591,74599.0
2017-11-20 11:30:00,71.82,71.87,71.81,71.86,69479.0,55.5668,55.6055,55.5591,55.5977,69479.0
2017-11-20 11:35:00,71.86,71.9,71.85,71.89,65617.0,55.5977,55.6287,55.59,55.621,65617.0
2017-11-20 11:40:00,71.89,71.92,71.86,71.89,86587.0,55.621,55.6442,55.5977,55.621,86587.0
2017-11-20 11:45:00,71.89,71.93,71.89,71.92,52399.0,55.621,55.6519,55.621,55.6442,52399.0
2017-11-20 11:50:00,71.92,71.95,71.91,71.92,64543.0,55.6442,55.6674,55.6364,55.6442,64543.0
2017-11-20 11:55:00,71.92,71.99,71.92,71.98,78371.0,55.6442,55.6983,55.6442,55.6906,78371.0
2017-11-20 12:00:00,71.98,72.03,71.97,72.01,70261.0,55.6906,55.7293,55.6828,55.7138,70261.0
2017-11-20 12:05:00,72.0,72.02,71.98,71.98,68047.0,55.7061,55.7215,55.6906,55.6906,68047.0
2017-11-20 12:10:00,71.98,72.02,71.98,72.0,43813.0,55.6906,55.7215,55.6906,55.7061,43813.0
2017-11-20 12:15:00,72.0,72.02,71.97,72.0,86855.0,55.7061,55.7215,55.6828,55.7061,86855.0
2017-11-20 12:20:00,72.0,72.0,71.95,72.0,87123.0,55.7061,55.7061,55.6674,55.7061,87123.0
2017-11-20 12:25:00,71.99,72.04,71.98,72.02,91065.0,55.6983,55.737,55.6906,55.7215,91065.0
2017-11-20 12:30:00,72.03,72.03,71.96,72.02,50508.0,55.7293,55.7293,55.6751,55.7215,50508.0
2017-11-20 12:35:00,72.02,72.1,72.01,72.1,63410.0,55.7215,55.7834,55.7138,55.7834,63410.0
2017-11-20 12:40:00,72.09,72.1,72.05,72.06,70851.0,55.7757,55.7834,55.7447,55.7525,70851.0
2017-11-20 12:45:00,72.06,72.1,72.03,72.09,93056.0,55.7525,55.7834,55.7293,55.7757,93056.0
2017-11-20 12:50:00,72.09,72.14,72.09,72.12,85789.0,55.7757,55.8144,55.7757,55.7989,85789.0
2017-11-20 12:55:00,72.12,72.13,72.09,72.12,46451.0,55.7989,55.8066,55.7757,55.7989,46451.0
2017-11-20 13:00:00,72.12,72.15,72.12,72.14,77692.0,55.7989,55.8221,55.7989,55.8144,77692.0
2017-11-20 13:05:00,72.14,72.19,72.13,72.18,99945.0,55.8144,55.8531,55.8066,55.8453,99945.0
2017-11-20 13:10:00,72.18,72.23,72.18,72.19,84820.0,55.8453,55.884,55.8453,55.8531,84820.0
2017-11-20 13:15:00,72.19,72.26,72.18,72.26,71228.0,55.8531,55.9072,55.8453,55.9072,71228.0
2017-11-20 13:20:00,72.26,72.27,72.23,72.24,51798.0,55.9072,55.915,55.884,55.8917,51798.0
2017-11-20 13:25:00,72.24,72.26,72.2,72.21,64608.0,55.8917,55.9072,55.8608,55.8685,64608.0
2017-11-20 13:30:00,72.2,72.21,72.13,72.13,45243.0,55.8608,55.8685,55.8066,55.8066,45243.0
2017-11-20 13:35:00,72.14,72.16,72.13,72.14,39729.0,55.8144,55.8298,55.8066,55.8144,39729.0
2017-11-20 13:40:00,72.14,72.2,72.13,72.2,60005.0,55.8144,55.8608,55.8066,55.8608,60005.0
2017-11-20 13:45:00,72.2,72.24,72.19,72.22,72295.0,55.8608,55.8917,55.8531,55.8763,72295.0
2017-11-20 13:50:00,72.23,72.28,72.21,72.27,70573.0,55.884,55.9227,55.8685,55.915,70573.0
2017-11-20 13:55:00,72.27,72.3,72.25,72.26,94268.0,55.915,55.9382,55.8995,55.9072,94268.0
2017-11-20 14:00:00,72.26,72.28,72.16,72.16,70898.0,55.9072,55.9227,55.8298,55.8298,70898.0
2017-11-20 14:05:00,72.15,72.22,72.13,72.22,83712.0,55.8221,55.8763,55.8066,55.8763,83712.0
2017-11-20 14:10:00,72.22,72.23,72.13,72.19,101390.0,55.8763,55.884,55.8066,55.8531,101390.0
2017-11-20 14:15:00,72.19,72.24,72.19,72.24,69592.0,55.8531,55.8917,55.8531,55.8917,69592.0
2017-11-20 14:20:00,72.23,72.24,72.15,72.16,58321.0,55.884,55.8917,55.8221,55.8298,58321.0
2017-11-20 14:25:00,72.16,72.21,72.15,72.17,65260.0,55.8298,55.8685,55.8221,55.8376,65260.0
2017-11-20 14:30:00,72.17,72.21,72.14,72.17,88976.0,55.8376,55.8685,55.8144,55.8376,88976.0
2017-11-20 14:35:00,72.17,72.23,72.17,72.21,101126.0,55.8376,55.884,55.8376,55.8685,101126.0
2017-11-20 14:40:00,72.22,72.24,72.16,72.16,69838.0,55.8763,55.8917,55.8298,55.8298,69838.0
2017-11-20 14:45:00,72.16,72.19,72.15,72.19,65024.0,55.8298,55.8531,55.8221,55.8531,65024.0
2017-11-20 14:50:00,72.18,72.23,72.18,72.21,46838.0,55.8453,55.884,55.8453,55.8685,46838.0
2017-11-20 14:55:00,72.21,72.25,72.16,72.16,108841.0,55.8685,55.8995,55.8298,55.8298,108841.0
2017-11-20 15:00:00,72.17,72.17,72.1,72.13,80669.0,55.8376,55.8376,55.7834,55.8066,80669.0
2017-11-20 15:05:00,72.12,72.13,72.1,72.1,61344.0,55.7989,55.8066,55.7834,55.7834,61344.0
2017-11-20 15:10:00,72.11,72.11,71.99,72.0,134278.0,55.7912,55.7912,55.6983,55.7061,134278.0
2017-11-20 15:15:00,72.0,72.03,71.96,72.01,116930.0,55.7061,55.7293,55.6751,55.7138,116930.0
2017-11-20 15:20:00,72.02,72.04,72.0,72.01,119962.0,55.7215,55.737,55.7061,55.7138,119962.0
2017-11-20 15:25:00,72.01,72.06,71.98,72.06,113008.0,55.7138,55.7525,55.6906,55.7525,113008.0
2017-11-20 15:30:00,72.06,72.06,72.01,72.06,95560.0,55.7525,55.7525,55.7138,55.7525,95560.0
2017-11-20 15:35:00,72.06,72.12,72.05,72.07,89236.0,55.7525,55.7989,55.7447,55.7602,89236.0
2017-11-20 15:40:00,72.07,72.09,71.97,71.98,157539.0,55.7602,55.7757,55.6828,55.6906,157539.0
2017-11-20 15:45:00,71.98,72.03,71.96,72.01,184480.0,55.6906,55.7293,55.6751,55.7138,184480.0
2017-11-20 15:50:00,72.01,72.1,71.96,72.09,241463.0,55.7138,55.7834,55.6751,55.7757,241463.0
2017-11-20 15:55:00,72.08,72.1,72.02,72.06,539761.0,55.768,55.7834,55.7215,55.7525,539761.0
2017-11-21 09:30:00,72.5,72.58,72.37,72.46,270142.0,56.0929,56.1548,55.9923,56.062,270142.0
2017-11-21 09:35:00,72.46,72.46,72.24,72.35,263676.0,56.062,56.062,55.8917,55.9769,263676.0
2017-11-21 09:40:00,72.35,72.41,72.2,72.29,317228.0,55.9769,56.0233,55.8608,55.9304,317228.0
2017-11-21 09:45:00,72.3,72.45,72.28,72.44,255877.0,55.9382,56.0542,55.9227,56.0465,255877.0
2017-11-21 09:50:00,72.45,72.48,72.25,72.29,178595.0,56.0542,56.0774,55.8995,55.9304,178595.0
2017-11-21 09:55:00,72.3,72.31,72.21,72.28,112701.0,55.9382,55.9459,55.8685,55.9227,112701.0
2017-11-21 10:00:00,72.28,72.3,72.18,72.23,92909.0,55.9227,55.9382,55.8453,55.884,92909.0
2017-11-21 10:05:00,72.22,72.31,72.19,72.29,123879.0,55.8763,55.9459,55.8531,55.9304,123879.0
2017-11-21 10:10:00,72.29,72.3,72.13,72.24,147308.0,55.9304,55.9382,55.8066,55.8917,147308.0
2017-11-21 10:15:00,72.24,72.3,72.21,72.3,106109.0,55.8917,55.9382,55.8685,55.9382,106109.0
2017-11-21 10:20:00,72.3,72.31,72.2,72.2,146080.0,55.9382,55.9459,55.8608,55.8608,146080.0
2017-11-21 10:25:00,72.22,72.38,72.21,72.38,117979.0,55.8763,56.0001,55.8685,56.0001,117979.0
2017-11-21 10:30:00,72.38,72.42,72.3,72.34,139691.0,56.0001,56.031,55.9382,55.9691,139691.0
2017-11-21 10:35:00,72.34,72.42,72.33,72.34,76529.0,55.9691,56.031,55.9614,55.9691,76529.0
2017-11-21 10:40:00,72.34,72.36,72.31,72.36,113269.0,55.9691,55.9846,55.9459,55.9846,113269.0
2017-11-21 10:45:00,72.36,72.44,72.35,72.43,83735.0,55.9846,56.0465,55.9769,56.0387,83735.0
2017-11-21 10:50:00,72.42,72.47,72.42,72.42,106922.0,56.031,56.0697,56.031,56.031,106922.0
2017-11-21 10:55:00,72.43,72.45,72.41,72.43,79970.0,56.0387,56.0542,56.0233,56.0387,79970.0
2017-11-21 11:00:00,72.43,72.51,72.42,72.46,119258.0,56.0387,56.1006,56.031,56.062,119258.0
2017-11-21 11:05:00,72.46,72.51,72.45,72.51,99592.0,56.062,56.1006,56.0542,56.1006,99592.0
2017-11-21 11:10:00,72.51,72.56,72.45,72.45,132261.0,56.1006,56.1393,56.0542,56.0542,132261.0
2017-11-21 11:15:00,72.46,72.47,72.37,72.4,100240.0,56.062,56.0697,55.9923,56.0155,100240.0
2017-11-21 11:20:00,72.41,72.43,72.31,72.31,78546.0,56.0233,56.0387,55.9459,55.9459,78546.0
2017-11-21 11:25:00,72.3,72.33,72.25,72.28,89119.0,55.9382,55.9614,55.8995,55.9227,89119.0
2017-11-21 11:30:00,72.27,72.33,72.24,72.3,70344.0,55.915,55.9614,55.8917,55.9382,70344.0
2017-11-21 11:35:00,72.29,72.29,72.22,72.25,68768.0,55.9304,55.9304,55.8763,55.8995,68768.0
2017-11-21 11:40:00,72.26,72.27,72.22,72.24,55825.0,55.9072,55.915,55.8763,55.8917,55825.0
2017-11-21 11:45:00,72.24,72.39,72.23,72.36,159895.0,55.8917,56.0078,55.884,55.9846,159895.0
2017-11-21 11:50:00,72.37,72.38,72.31,72.37,52576.0,55.9923,56.0001,55.9459,55.9923,52576.0
2017-11-21 11:55:00,72.38,72.43,72.35,72.38,85868.0,56.0001,56.0387,55.9769,56.0001,85868.0
2017-11-21 12:00:00,72.38,72.45,72.38,72.42,65656.0,56.0001,56.0542,56.0001,56.031,65656.0
2017-11-21 12:05:00,72.43,72.48,72.41,72.44,87605.0,56.0387,56.0774,56.0233,56.0465,87605.0
2017-11-21 12:10:00,72.45,72.52,72.44,72.52,89671.0,56.0542,56.1084,56.0465,56.1084,89671.0
2017-11-21 12:15:00,72.52,72.52,72.48,72.52,85936.0,56.1084,56.1084,56.0774,56.1084,85936.0
2017-11-21 12:20:00,72.52,72.52,72.46,72.47,77059.0,56.1084,56.1084,56.062,56.0697,77059.0
2017-11-21 12:25:00,72.47,72.52,72.47,72.51,71119.0,56.0697,56.1084,56.0697,56.1006,71119.0
2017-11-21 12:30:00,72.51,72.55,72.5,72.53,52304.0,56.1006,56.1316,56.0929,56.1161,52304.0
2017-11-21 12:35:00,72.54,72.59,72.53,72.59,122609.0,56.1239,56.1625,56.1161,56.1625,122609.0
2017-11-21 12:40:00,72.59,72.59,72.47,72.52,59320.0,56.1625,56.1625,56.0697,56.1084,59320.0
2017-11-21 12:45:00,72.53,72.53,72.48,72.48,43890.0,56.1161,56.1161,56.0774,56.0774,43890.0
2017-11-21 12:50:00,72.48,72.48,72.4,72.42,74944.0,56.0774,56.0774,56.0155,56.031,74944.0
2017-11-21 12:55:00,72.42,72.5,72.42,72.45,67708.0,56.031,56.0929,56.031,56.0542,67708.0
2017-11-21 13:00:00,72.45,72.49,72.44,72.46,61295.0,56.0542,56.0852,56.0465,56.062,61295.0
2017-11-21 13:05:00,72.46,72.48,72.43,72.46,50853.0,56.062,56.0774,56.0387,56.062,50853.0
2017-11-21 13:10:00,72.47,72.48,72.43,72.45,46410.0,56.0697,56.0774,56.0387,56.0542,46410.0
2017-11-21 13:15:00,72.45,72.46,72.43,72.44,27976.0,56.0542,56.062,56.0387,56.0465,27976.0
2017-11-21 13:20:00,72.45,72.48,72.45,72.46,52155.0,56.0542,56.0774,56.0542,56.062,52155.0
2017-11-21 13:25:00,72.46,72.47,72.41,72.44,96415.0,56.062,56.0697,56.0233,56.0465,96415.0
2017-11-21 13:30:00,72.44,72.45,72.41,72.44,39674.0,56.0465,56.0542,56.0233,56.0465,39674.0
2017-11-21 13:35:00,72.44,72.49,72.44,72.49,49722.0,56.0465,56.0852,56.0465,56.0852,49722.0
2017-11-21 13:40:00,72.48,72.52,72.48,72.51,54593.0,56.0774,56.1084,56.0774,56.1006,54593.0
2017-11-21 13:45:00,72.51,72.56,72.5,72.55,60693.0,56.1006,56.1393,56.0929,56.1316,60693.0
2017-11-21 13:50:00,72.55,72.58,72.53,72.55,69845.0,56.1316,56.1548,56.1161,56.1316,69845.0
2017-11-21 13:55:00,72.54,72.56,72.52,72.52,66550.0,56.1239,56.1393,56.1084,56.1084,66550.0
2017-11-21 14:00:00,72.52,72.53,72.48,72.51,64858.0,56.1084,56.1161,56.0774,56.1006,64858.0
2017-11-21 14:05:00,72.51,72.57,72.5,72.55,87483.0,56.1006,56.1471,56.0929,56.1316,87483.0
2017-11-21 14:10:00,72.56,72.57,72.52,72.52,71930.0,56.1393,56.1471,56.1084,56.1084,71930.0
2017-11-21 14:15:00,72.52,72.53,72.47,72.48,61227.0,56.1084,56.1161,56.0697,56.0774,61227.0
2017-11-21 14:20:00,72.49,72.54,72.48,72.5,60807.0,56.0852,56.1239,56.0774,56.0929,60807.0
2017-11-21 14:25:00,72.51,72.52,72.45,72.48,140666.0,56.1006,56.1084,56.0542,56.0774,140666.0
2017-11-21 14:30:00,72.48,72.49,72.43,72.45,36743.0,56.0774,56.0852,56.0387,56.0542,36743.0
2017-11-21 14:35:00,72.45,72.51,72.45,72.48,78501.0,56.0542,56.1006,56.0542,56.0774,78501.0
2017-11-21 14:40:00,72.49,72.49,72.43,72.44,45003.0,56.0852,56.0852,56.0387,56.0465,45003.0
2017-11-21 14:45:00,72.43,72.48,72.43,72.45,56504.0,56.0387,56.0774,56.0387,56.0542,56504.0
2017-11-21 14:50:00,72.45,72.5,72.45,72.46,66828.0,56.0542,56.0929,56.0542,56.062,66828.0
2017-11-21 14:55:00,72.46,72.5,72.45,72.5,64241.0,56.062,56.0929,56.0542,56.0929,64241.0
2017-11-21 15:00:00,72.51,72.51,72.42,72.43,72463.0,56.1006,56.1006,56.031,56.0387,72463.0
2017-11-21 15:05:00,72.44,72.46,72.4,72.42,59755.0,56.0465,56.062,56.0155,56.031,59755.0
2017-11-21 15:10:00,72.42,72.42,72.37,72.4,117502.0,56.031,56.031,55.9923,56.0155,117502.0
2017-11-21 15:15:00,72.4,72.41,72.36,72.38,118803.0,56.0155,56.0233,55.9846,56.0001,118803.0
2017-11-21 15:20:00,72.38,72.45,72.37,72.45,80411.0,56.0001,56.0542,55.9923,56.0542,80411.0
2017-11-21 15:25:00,72.45,72.48,72.43,72.44,64123.0,56.0542,56.0774,56.0387,56.0465,64123.0
2017-11-21 15:30:00,72.43,72.49,72.4,72.4,113657.0,56.0387,56.0852,56.0155,56.0155,113657.0
2017-11-21 15:35:00,72.41,72.42,72.34,72.36,100406.0,56.0233,56.031,55.9691,55.9846,100406.0
2017-11-21 15:40:00,72.37,72.4,72.33,72.38,150689.0,55.9923,56.0155,55.9614,56.0001,150689.0
2017-11-21 15:45:00,72.38,72.4,72.32,72.38,206444.0,56.0001,56.0155,55.9536,56.0001,206444.0
2017-11-21 15:50:00,72.39,72.41,72.34,72.34,238017.0,56.0078,56.0233,55.9691,55.9691,238017.0
2017-11-21 15:55:00,72.34,72.43,72.34,72.39,490252.0,55.9691,56.0387,55.9691,56.0078,490252.0
2017-11-22 09:30:00,72.45,72.88,72.43,72.87,342367.0,56.0542,56.3869,56.0387,56.3792,342367.0
2017-11-22 09:35:00,72.88,73.04,72.82,72.96,296716.0,56.3869,56.5107,56.3405,56.4488,296716.0
2017-11-22 09:40:00,72.95,73.09,72.91,73.09,189793.0,56.4411,56.5494,56.4101,56.5494,189793.0
2017-11-22 09:45:00,73.09,73.15,72.98,73.06,193208.0,56.5494,56.5958,56.4643,56.5262,193208.0
2017-11-22 09:50:00,73.06,73.11,72.98,73.02,168366.0,56.5262,56.5649,56.4643,56.4952,168366.0
2017-11-22 09:55:00,73.02,73.04,72.98,73.01,143091.0,56.4952,56.5107,56.4643,56.4875,143091.0
2017-11-22 10:00:00,73.0,73.04,72.97,73.01,118448.0,56.4798,56.5107,56.4565,56.4875,118448.0
2017-11-22 10:05:00,73.01,73.12,73.01,73.1,102132.0,56.4875,56.5726,56.4875,56.5571,102132.0
2017-11-22 10:10:00,73.1,73.11,72.99,73.0,102223.0,56.5571,56.5649,56.472,56.4798,102223.0
2017-11-22 10:15:00,73.0,73.01,72.86,72.97,170866.0,56.4798,56.4875,56.3714,56.4565,170866.0
2017-11-22 10:20:00,72.97,73.03,72.95,73.0,98891.0,56.4565,56.503,56.4411,56.4798,98891.0
2017-11-22 10:25:00,73.01,73.02,72.87,72.9,96138.0,56.4875,56.4952,56.3792,56.4024,96138.0
2017-11-22 10:30:00,72.91,72.91,72.84,72.84,89532.0,56.4101,56.4101,56.356,56.356,89532.0
2017-11-22 10:35:00,72.85,72.95,72.84,72.95,118735.0,56.3637,56.4411,56.356,56.4411,118735.0
2017-11-22 10:40:00,72.95,72.97,72.91,72.94,104952.0,56.4411,56.4565,56.4101,56.4333,104952.0
2017-11-22 10:45:00,72.93,72.96,72.87,72.9,112191.0,56.4256,56.4488,56.3792,56.4024,112191.0
2017-11-22 10:50:00,72.91,72.92,72.89,72.91,76374.0,56.4101,56.4179,56.3946,56.4101,76374.0
2017-11-22 10:55:00,72.91,73.0,72.89,73.0,62801.0,56.4101,56.4798,56.3946,56.4798,62801.0
2017-11-22 11:00:00,73.01,73.02,72.97,72.99,102470.0,56.4875,56.4952,56.4565,56.472,102470.0
2017-11-22 11:05:00,72.98,73.0,72.94,72.95,67004.0,56.4643,56.4798,56.4333,56.4411,67004.0
2017-11-22 11:10:00,72.95,72.96,72.88,72.88,89137.0,56.4411,56.4488,56.3869,56.3869,89137.0
2017-11-22 11:15:00,72.87,72.9,72.83,72.85,83938.0,56.3792,56.4024,56.3482,56.3637,83938.0
2017-11-22 11:20:00,72.86,72.87,72.79,72.79,84368.0,56.3714,56.3792,56.3173,56.3173,84368.0
2017-11-22 11:25:00,72.79,72.8,72.69,72.71,110401.0,56.3173,56.325,56.2399,56.2554,110401.0
2017-11-22 11:30:00,72.7,72.73,72.67,72.71,86080.0,56.2476,56.2709,56.2244,56.2554,86080.0
2017-11-22 11:35:00,72.7,72.73,72.64,72.64,46841.0,56.2476,56.2709,56.2012,56.2012,46841.0
2017-11-22 11:40:00,72.64,72.64,72.53,72.61,104245.0,56.2012,56.2012,56.1161,56.178,104245.0
2017-11-22 11:45:00,72.61,72.68,72.55,72.56,75882.0,56.178,56.2322,56.1316,56.1393,75882.0
2017-11-22 11:50:00,72.57,72.69,72.55,72.68,98787.0,56.1471,56.2399,56.1316,56.2322,98787.0
2017-11-22 11:55:00,72.67,72.69,72.63,72.64,42239.0,56.2244,56.2399,56.1935,56.2012,42239.0
2017-11-22 12:00:00,72.65,72.65,72.59,72.59,51409.0,56.209,56.209,56.1625,56.1625,51409.0
2017-11-22 12:05:00,72.59,72.63,72.59,72.61,45576.0,56.1625,56.1935,56.1625,56.178,45576.0
2017-11-22 12:10:00,72.62,72.68,72.6,72.67,74941.0,56.1857,56.2322,56.1703,56.2244,74941.0
2017-11-22 12:15:00,72.68,72.72,72.67,72.7,89202.0,56.2322,56.2631,56.2244,56.2476,89202.0
2017-11-22 12:20:00,72.7,72.76,72.67,72.75,76445.0,56.2476,56.2941,56.2244,56.2863,76445.0
2017-11-22 12:25:00,72.76,72.77,72.7,72.71,82170.0,56.2941,56.3018,56.2476,56.2554,82170.0
2017-11-22 12:30:00,72.7,72.71,72.64,72.69,112384.0,56.2476,56.2554,56.2012,56.2399,112384.0
2017-11-22 12:35:00,72.69,72.7,72.67,72.68,84595.0,56.2399,56.2476,56.2244,56.2322,84595.0
2017-11-22 12:40:00,72.67,72.69,72.64,72.65,93104.0,56.2244,56.2399,56.2012,56.209,93104.0
2017-11-22 12:45:00,72.65,72.69,72.6,72.68,64760.0,56.209,56.2399,56.1703,56.2322,64760.0
2017-11-22 12:50:00,72.68,72.72,72.62,72.71,49504.0,56.2322,56.2631,56.1857,56.2554,49504.0
2017-11-22 12:55:00,72.72,72.77,72.71,72.76,47267.0,56.2631,56.3018,56.2554,56.2941,47267.0
2017-11-22 13:00:00,72.76,72.8,72.75,72.78,43400.0,56.2941,56.325,56.2863,56.3095,43400.0
2017-11-22 13:05:00,72.78,72.79,72.75,72.76,45267.0,56.3095,56.3173,56.2863,56.2941,45267.0
2017-11-22 13:10:00,72.76,72.76,72.71,72.71,43671.0,56.2941,56.2941,56.2554,56.2554,43671.0
2017-11-22 13:15:00,72.72,72.72,72.65,72.69,55120.0,56.2631,56.2631,56.209,56.2399,55120.0
2017-11-22 13:20:00,72.68,72.72,72.67,72.71,80785.0,56.2322,56.2631,56.2244,56.2554,80785.0
2017-11-22 13:25:00,72.72,72.75,72.68,72.75,54326.0,56.2631,56.2863,56.2322,56.2863,54326.0
2017-11-22 13:30:00,72.75,72.79,72.74,72.76,46334.0,56.2863,56.3173,56.2786,56.2941,46334.0
2017-11-22 13:35:00,72.76,72.8,72.74,72.8,71569.0,56.2941,56.325,56.2786,56.325,71569.0
2017-11-22 13:40:00,72.8,72.8,72.75,72.77,36567.0,56.325,56.325,56.2863,56.3018,36567.0
2017-11-22 13:45:00,72.77,72.81,72.76,72.78,47171.0,56.3018,56.3327,56.2941,56.3095,47171.0
2017-11-22 13:50:00,72.78,72.79,72.73,72.74,55574.0,56.3095,56.3173,56.2709,56.2786,55574.0
2017-11-22 13:55:00,72.75,72.75,72.67,72.71,68156.0,56.2863,56.2863,56.2244,56.2554,68156.0
2017-11-22 14:00:00,72.71,72.71,72.66,72.71,104415.0,56.2554,56.2554,56.2167,56.2554,104415.0
2017-11-22 14:05:00,72.71,72.72,72.62,72.63,70709.0,56.2554,56.2631,56.1857,56.1935,70709.0
2017-11-22 14:10:00,72.63,72.67,72.62,72.64,85780.0,56.1935,56.2244,56.1857,56.2012,85780.0
2017-11-22 14:15:00,72.64,72.66,72.59,72.62,61017.0,56.2012,56.2167,56.1625,56.1857,61017.0
2017-11-22 14:20:00,72.63,72.65,72.6,72.61,63150.0,56.1935,56.209,56.1703,56.178,63150.0
2017-11-22 14:25:00,72.61,72.64,72.52,72.53,82180.0,56.178,56.2012,56.1084,56.1161,82180.0
2017-11-22 14:30:00,72.53,72.57,72.51,72.56,59953.0,56.1161,56.1471,56.1006,56.1393,59953.0
2017-11-22 14:35:00,72.56,72.63,72.55,72.62,86288.0,56.1393,56.1935,56.1316,56.1857,86288.0
2017-11-22 14:40:00,72.62,72.65,72.62,72.64,105665.0,56.1857,56.209,56.1857,56.2012,105665.0
2017-11-22 14:45:00,72.64,72.65,72.57,72.59,61154.0,56.2012,56.209,56.1471,56.1625,61154.0
2017-11-22 14:50:00,72.59,72.62,72.57,72.58,59831.0,56.1625,56.1857,56.1471,56.1548,59831.0
2017-11-22 14:55:00,72.59,72.6,72.52,72.53,69285.0,56.1625,56.1703,56.1084,56.1161,69285.0
2017-11-22 15:00:00,72.53,72.55,72.52,72.53,54498.0,56.1161,56.1316,56.1084,56.1161,54498.0
2017-11-22 15:05:00,72.53,72.55,72.48,72.49,82876.0,56.1161,56.1316,56.0774,56.0852,82876.0
2017-11-22 15:10:00,72.49,72.54,72.46,72.48,125109.0,56.0852,56.1239,56.062,56.0774,125109.0
2017-11-22 15:15:00,72.48,72.49,72.44,72.48,63653.0,56.0774,56.0852,56.0465,56.0774,63653.0
2017-11-22 15:20:00,72.49,72.57,72.48,72.56,98026.0,56.0852,56.1471,56.0774,56.1393,98026.0
2017-11-22 15:25:00,72.56,72.58,72.52,72.52,74781.0,56.1393,56.1548,56.1084,56.1084,74781.0
2017-11-22 15:30:00,72.53,72.54,72.5,72.53,100178.0,56.1161,56.1239,56.0929,56.1161,100178.0
2017-11-22 15:35:00,72.53,72.56,72.51,72.55,118242.0,56.1161,56.1393,56.1006,56.1316,118242.0
2017-11-22 15:40:00,72.56,72.56,72.44,72.47,137011.0,56.1393,56.1393,56.0465,56.0697,137011.0
2017-11-22 15:45:00,72.47,72.48,72.41,72.42,143679.0,56.0697,56.0774,56.0233,56.031,143679.0
2017-11-22 15:50:00,72.42,72.43,72.36,72.39,172154.0,56.031,56.0387,55.9846,56.0078,172154.0
2017-11-22 15:55:00,72.39,72.39,72.26,72.27,449914.0,56.0078,56.0078,55.9072,55.915,449914.0
2017-11-24 09:30:00,72.41,72.41,72.2,72.28,247751.0,56.0233,56.0233,55.8608,55.9227,247751.0
2017-11-24 09:35:00,72.28,72.43,72.25,72.37,133713.0,55.9227,56.0387,55.8995,55.9923,133713.0
2017-11-24 09:40:00,72.37,72.45,72.26,72.44,147732.0,55.9923,56.0542,55.9072,56.0465,147732.0
2017-11-24 09:45:00,72.44,72.51,72.4,72.44,135364.0,56.0465,56.1006,56.0155,56.0465,135364.0
2017-11-24 09:50:00,72.45,72.52,72.38,72.41,96929.0,56.0542,56.1084,56.0001,56.0233,96929.0
2017-11-24 09:55:00,72.43,72.45,72.36,72.39,75467.0,56.0387,56.0542,55.9846,56.0078,75467.0
2017-11-24 10:00:00,72.39,72.46,72.37,72.4,134528.0,56.0078,56.062,55.9923,56.0155,134528.0
2017-11-24 10:05:00,72.4,72.41,72.33,72.34,102546.0,56.0155,56.0233,55.9614,55.9691,102546.0
2017-11-24 10:10:00,72.33,72.42,72.32,72.37,69451.0,55.9614,56.031,55.9536,55.9923,69451.0
2017-11-24 10:15:00,72.38,72.44,72.36,72.39,58726.0,56.0001,56.0465,55.9846,56.0078,58726.0
2017-11-24 10:20:00,72.39,72.41,72.36,72.36,63502.0,56.0078,56.0233,55.9846,55.9846,63502.0
2017-11-24 10:25:00,72.35,72.4,72.34,72.36,50965.0,55.9769,56.0155,55.9691,55.9846,50965.0
2017-11-24 10:30:00,72.36,72.4,72.35,72.38,84879.0,55.9846,56.0155,55.9769,56.0001,84879.0
2017-11-24 10:35:00,72.38,72.39,72.34,72.36,63823.0,56.0001,56.0078,55.9691,55.9846,63823.0
2017-11-24 10:40:00,72.35,72.38,72.33,72.36,55793.0,55.9769,56.0001,55.9614,55.9846,55793.0
2017-11-24 10:45:00,72.36,72.36,72.3,72.31,85700.0,55.9846,55.9846,55.9382,55.9459,85700.0
2017-11-24 10:50:00,72.31,72.33,72.25,72.32,107598.0,55.9459,55.9614,55.8995,55.9536,107598.0
2017-11-24 10:55:00,72.32,72.33,72.27,72.28,83080.0,55.9536,55.9614,55.915,55.9227,83080.0
2017-11-24 11:00:00,72.28,72.31,72.27,72.29,65460.0,55.9227,55.9459,55.915,55.9304,65460.0
2017-11-24 11:05:00,72.29,72.31,72.24,72.27,41986.0,55.9304,55.9459,55.8917,55.915,41986.0
2017-11-24 11:10:00,72.27,72.28,72.24,72.24,59850.0,55.915,55.9227,55.8917,55.8917,59850.0
2017-11-24 11:15:00,72.24,72.27,72.24,72.25,73918.0,55.8917,55.915,55.8917,55.8995,73918.0
2017-11-24 11:20:00,72.24,72.27,72.24,72.25,52726.0,55.8917,55.915,55.8917,55.8995,52726.0
2017-11-24 11:25:00,72.25,72.28,72.24,72.28,60167.0,55.8995,55.9227,55.8917,55.9227,60167.0
2017-11-24 11:30:00,72.28,72.28,72.22,72.23,52633.0,55.9227,55.9227,55.8763,55.884,52633.0
2017-11-24 11:35:00,72.24,72.25,72.21,72.23,56038.0,55.8917,55.8995,55.8685,55.884,56038.0
2017-11-24 11:40:00,72.23,72.33,72.23,72.32,114907.0,55.884,55.9614,55.884,55.9536,114907.0
2017-11-24 11:45:00,72.32,72.35,72.29,72.3,68050.0,55.9536,55.9769,55.9304,55.9382,68050.0
2017-11-24 11:50:00,72.3,72.3,72.23,72.24,75090.0,55.9382,55.9382,55.884,55.8917,75090.0
2017-11-24 11:55:00,72.23,72.27,72.21,72.23,51020.0,55.884,55.915,55.8685,55.884,51020.0
2017-11-24 12:00:00,72.24,72.31,72.23,72.3,52437.0,55.8917,55.9459,55.884,55.9382,52437.0
2017-11-24 12:05:00,72.3,72.35,72.3,72.33,76370.0,55.9382,55.9769,55.9382,55.9614,76370.0
2017-11-24 12:10:00,72.33,72.33,72.26,72.26,42688.0,55.9614,55.9614,55.9072,55.9072,42688.0
2017-11-24 12:15:00,72.27,72.33,72.26,72.31,59701.0,55.915,55.9614,55.9072,55.9459,59701.0
2017-11-24 12:20:00,72.31,72.32,72.29,72.29,55988.0,55.9459,55.9536,55.9304,55.9304,55988.0
2017-11-24 12:25:00,72.29,72.35,72.29,72.34,57583.0,55.9304,55.9769,55.9304,55.9691,57583.0
2017-11-24 12:30:00,72.34,72.35,72.32,72.35,46974.0,55.9691,55.9769,55.9536,55.9769,46974.0
2017-11-24 12:35:00,72.35,72.4,72.35,72.4,55194.0,55.9769,56.0155,55.9769,56.0155,55194.0
2017-11-24 12:40:00,72.4,72.41,72.33,72.35,92803.0,56.0155,56.0233,55.9614,55.9769,92803.0
2017-11-24 12:45:00,72.35,72.35,72.22,72.24,95120.0,55.9769,55.9769,55.8763,55.8917,95120.0
2017-11-24 12:50:00,72.25,72.25,72.11,72.12,150319.0,55.8995,55.8995,55.7912,55.7989,150319.0
2017-11-24 12:55:00,72.12,72.12,71.99,72.02,467318.0,55.7989,55.7989,55.6983,55.7215,467318.0
2017-11-27 09:30:00,71.99,72.06,71.69,71.94,292335.0,55.6983,55.7525,55.4662,55.6596,292335.0
2017-11-27 09:35:00,71.94,72.1,71.81,72.05,189351.0,55.6596,55.7834,55.5591,55.7447,189351.0
2017-11-27 09:40:00,72.05,72.25,72.02,72.24,168622.0,55.7447,55.8995,55.7215,55.8917,168622.0
2017-11-27 09:45:00,72.23,72.36,72.2,72.29,160687.0,55.884,55.9846,55.8608,55.9304,160687.0
2017-11-27 09:50:00,72.3,72.31,72.19,72.2,112488.0,55.9382,55.9459,55.8531,55.8608,112488.0
2017-11-27 09:55:00,72.2,72.22,72.07,72.09,99445.0,55.8608,55.8763,55.7602,55.7757,99445.0
2017-11-27 10:00:00,72.09,72.23,72.02,72.21,180786.0,55.7757,55.884,55.7215,55.8685,180786.0
2017-11-27 10:05:00,72.21,72.21,72.06,72.11,115015.0,55.8685,55.8685,55.7525,55.7912,115015.0
2017-11-27 10:10:00,72.1,72.22,72.1,72.15,90867.0,55.7834,55.8763,55.7834,55.8221,90867.0
2017-11-27 10:15:00,72.15,72.22,72.15,72.18,64291.0,55.8221,55.8763,55.8221,55.8453,64291.0
2017-11-27 10:20:00,72.18,72.18,72.07,72.1,67462.0,55.8453,55.8453,55.7602,55.7834,67462.0
2017-11-27 10:25:00,72.1,72.14,72.07,72.09,53738.0,55.7834,55.8144,55.7602,55.7757,53738.0
2017-11-27 10:30:00,72.09,72.17,72.08,72.12,96625.0,55.7757,55.8376,55.768,55.7989,96625.0
2017-11-27 10:35:00,72.12,72.14,72.1,72.12,88392.0,55.7989,55.8144,55.7834,55.7989,88392.0
2017-11-27 10:40:00,72.13,72.14,72.09,72.12,73266.0,55.8066,55.8144,55.7757,55.7989,73266.0
2017-11-27 10:45:00,72.13,72.14,72.09,72.09,43251.0,55.8066,55.8144,55.7757,55.7757,43251.0
2017-11-27 10:50:00,72.09,72.12,72.03,72.04,79447.0,55.7757,55.7989,55.7293,55.737,79447.0
2017-11-27 10:55:00,72.03,72.12,72.02,72.11,87906.0,55.7293,55.7989,55.7215,55.7912,87906.0
2017-11-27 11:00:00,72.12,72.13,72.01,72.02,102426.0,55.7989,55.8066,55.7138,55.7215,102426.0
2017-11-27 11:05:00,72.01,72.09,72.0,72.03,59896.0,55.7138,55.7757,55.7061,55.7293,59896.0
2017-11-27 11:10:00,72.03,72.04,71.92,71.93,95079.0,55.7293,55.737,55.6442,55.6519,95079.0
2017-11-27 11:15:00,71.93,71.94,71.83,71.84,88954.0,55.6519,55.6596,55.5745,55.5823,88954.0
2017-11-27 11:20:00,71.84,71.88,71.8,71.86,104586.0,55.5823,55.6132,55.5513,55.5977,104586.0
2017-11-27 11:25:00,71.86,71.88,71.75,71.77,91149.0,55.5977,55.6132,55.5126,55.5281,91149.0
2017-11-27 11:30:00,71.77,71.84,71.75,71.8,82764.0,55.5281,55.5823,55.5126,55.5513,82764.0
2017-11-27 11:35:00,71.79,71.82,71.72,71.75,135758.0,55.5436,55.5668,55.4894,55.5126,135758.0
2017-11-27 11:40:00,71.76,71.78,71.73,71.74,93087.0,55.5204,55.5358,55.4972,55.5049,93087.0
2017-11-27 11:45:00,71.74,71.83,71.72,71.82,103613.0,55.5049,55.5745,55.4894,55.5668,103613.0
2017-11-27 11:50:00,71.82,71.83,71.79,71.82,83337.0,55.5668,55.5745,55.5436,55.5668,83337.0
2017-11-27 11:55:00,71.82,71.83,71.79,71.83,61807.0,55.5668,55.5745,55.5436,55.5745,61807.0
2017-11-27 12:00:00,71.82,71.83,71.74,71.76,76655.0,55.5668,55.5745,55.5049,55.5204,76655.0
2017-11-27 12:05:00,71.76,71.77,71.73,71.75,54138.0,55.5204,55.5281,55.4972,55.5126,54138.0
2017-11-27 12:10:00,71.75,71.77,71.64,71.66,160320.0,55.5126,55.5281,55.4275,55.443,160320.0
2017-11-27 12:15:00,71.65,71.68,71.61,71.65,96800.0,55.4353,55.4585,55.4043,55.4353,96800.0
2017-11-27 12:20:00,71.64,71.65,71.61,71.62,115115.0,55.4275,55.4353,55.4043,55.4121,115115.0
2017-11-27 12:25:00,71.62,71.65,71.57,71.64,96687.0,55.4121,55.4353,55.3734,55.4275,96687.0
2017-11-27 12:30:00,71.64,71.74,71.63,71.73,121688.0,55.4275,55.5049,55.4198,55.4972,121688.0
2017-11-27 12:35:00,71.73,71.76,71.71,71.72,66403.0,55.4972,55.5204,55.4817,55.4894,66403.0
2017-11-27 12:40:00,71.73,71.73,71.67,71.67,45392.0,55.4972,55.4972,55.4507,55.4507,45392.0
2017-11-27 12:45:00,71.68,71.71,71.67,71.7,76813.0,55.4585,55.4817,55.4507,55.4739,76813.0
2017-11-27 12:50:00,71.71,71.74,71.7,71.73,68509.0,55.4817,55.5049,55.4739,55.4972,68509.0
2017-11-27 12:55:00,71.73,71.74,71.72,71.73,68201.0,55.4972,55.5049,55.4894,55.4972,68201.0
2017-11-27 13:00:00,71.73,71.82,71.71,71.81,140530.0,55.4972,55.5668,55.4817,55.5591,140530.0
2017-11-27 13:05:00,71.81,71.89,71.81,71.87,95211.0,55.5591,55.621,55.5591,55.6055,95211.0
2017-11-27 13:10:00,71.87,71.9,71.86,71.87,59342.0,55.6055,55.6287,55.5977,55.6055,59342.0
2017-11-27 13:15:00,71.87,71.88,71.8,71.8,91390.0,55.6055,55.6132,55.5513,55.5513,91390.0
2017-11-27 13:20:00,71.8,71.82,71.8,71.81,68280.0,55.5513,55.5668,55.5513,55.5591,68280.0
2017-11-27 13:25:00,71.8,71.84,71.77,71.81,57290.0,55.5513,55.5823,55.5281,55.5591,57290.0
2017-11-27 13:30:00,71.8,71.8,71.77,71.78,40034.0,55.5513,55.5513,55.5281,55.5358,40034.0
2017-11-27 13:35:00,71.78,71.8,71.77,71.79,42866.0,55.5358,55.5513,55.5281,55.5436,42866.0
2017-11-27 13:40:00,71.8,71.85,71.79,71.84,73788.0,55.5513,55.59,55.5436,55.5823,73788.0
2017-11-27 13:45:00,71.84,71.89,71.83,71.87,50176.0,55.5823,55.621,55.5745,55.6055,50176.0
2017-11-27 13:50:00,71.86,71.9,71.86,71.88,51003.0,55.5977,55.6287,55.5977,55.6132,51003.0
2017-11-27 13:55:00,71.88,71.95,71.88,71.95,59469.0,55.6132,55.6674,55.6132,55.6674,59469.0
2017-11-27 14:00:00,71.95,71.97,71.93,71.94,79454.0,55.6674,55.6828,55.6519,55.6596,79454.0
2017-11-27 14:05:00,71.93,71.94,71.88,71.88,74769.0,55.6519,55.6596,55.6132,55.6132,74769.0
2017-11-27 14:10:00,71.88,71.89,71.84,71.89,85476.0,55.6132,55.621,55.5823,55.621,85476.0
2017-11-27 14:15:00,71.89,71.97,71.89,71.95,116641.0,55.621,55.6828,55.621,55.6674,116641.0
2017-11-27 14:20:00,71.95,71.96,71.91,71.91,61152.0,55.6674,55.6751,55.6364,55.6364,61152.0
2017-11-27 14:25:00,71.91,71.96,71.9,71.91,89997.0,55.6364,55.6751,55.6287,55.6364,89997.0
2017-11-27 14:30:00,71.91,71.92,71.85,71.86,60413.0,55.6364,55.6442,55.59,55.5977,60413.0
2017-11-27 14:35:00,71.87,71.89,71.84,71.87,120963.0,55.6055,55.621,55.5823,55.6055,120963.0
2017-11-27 14:40:00,71.88,71.9,71.8,71.8,57071.0,55.6132,55.6287,55.5513,55.5513,57071.0
2017-11-27 14:45:00,71.8,71.82,71.76,71.77,118799.0,55.5513,55.5668,55.5204,55.5281,118799.0
2017-11-27 14:50:00,71.77,71.77,71.69,71.7,115086.0,55.5281,55.5281,55.4662,55.4739,115086.0
2017-11-27 14:55:00,71.7,71.7,71.65,71.68,77770.0,55.4739,55.4739,55.4353,55.4585,77770.0
2017-11-27 15:00:00,71.68,71.69,71.61,71.61,82109.0,55.4585,55.4662,55.4043,55.4043,82109.0
2017-11-27 15:05:00,71.61,71.62,71.56,71.57,205898.0,55.4043,55.4121,55.3656,55.3734,205898.0
2017-11-27 15:10:00,71.56,71.58,71.43,71.45,262269.0,55.3656,55.3811,55.2651,55.2805,262269.0
2017-11-27 15:15:00,71.44,71.46,71.39,71.42,178998.0,55.2728,55.2883,55.2341,55.2573,178998.0
2017-11-27 15:20:00,71.41,71.5,71.41,71.49,169997.0,55.2496,55.3192,55.2496,55.3115,169997.0
2017-11-27 15:25:00,71.49,71.53,71.44,71.45,183223.0,55.3115,55.3424,55.2728,55.2805,183223.0
2017-11-27 15:30:00,71.45,71.56,71.45,71.52,181383.0,55.2805,55.3656,55.2805,55.3347,181383.0
2017-11-27 15:35:00,71.52,71.57,71.51,71.55,173559.0,55.3347,55.3734,55.3269,55.3579,173559.0
2017-11-27 15:40:00,71.55,71.56,71.53,71.55,217485.0,55.3579,55.3656,55.3424,55.3579,217485.0
2017-11-27 15:45:00,71.55,71.59,71.47,71.49,269246.0,55.3579,55.3888,55.296,55.3115,269246.0
2017-11-27 15:50:00,71.48,71.51,71.38,71.39,371025.0,55.3037,55.3269,55.2264,55.2341,371025.0
2017-11-27 15:55:00,71.38,71.41,71.3,71.37,898905.0,55.2264,55.2496,55.1645,55.2186,898905.0
2017-11-28 09:30:00,71.44,71.46,71.13,71.35,362140.0,55.2728,55.2883,55.0329,55.2032,362140.0
2017-11-28 09:35:00,71.35,71.5,71.33,71.46,186066.0,55.2032,55.3192,55.1877,55.2883,186066.0
2017-11-28 09:40:00,71.46,71.66,71.34,71.61,146358.0,55.2883,55.443,55.1954,55.4043,146358.0
2017-11-28 09:45:00,71.62,71.64,71.5,71.54,169101.0,55.4121,55.4275,55.3192,55.3502,169101.0
2017-11-28 09:50:00,71.54,71.61,71.52,71.61,112011.0,55.3502,55.4043,55.3347,55.4043,112011.0
2017-11-28 09:55:00,71.6,71.74,71.59,71.72,144270.0,55.3966,55.5049,55.3888,55.4894,144270.0
2017-11-28 10:00:00,71.72,71.77,71.61,71.62,108134.0,55.4894,55.5281,55.4043,55.4121,108134.0
2017-11-28 10:05:00,71.64,71.71,71.59,71.71,93753.0,55.4275,55.4817,55.3888,55.4817,93753.0
2017-11-28 10:10:00,71.7,71.77,71.61,71.77,185284.0,55.4739,55.5281,55.4043,55.5281,185284.0
2017-11-28 10:15:00,71.77,71.87,71.7,71.73,133826.0,55.5281,55.6055,55.4739,55.4972,133826.0
2017-11-28 10:20:00,71.74,71.87,71.74,71.86,72966.0,55.5049,55.6055,55.5049,55.5977,72966.0
2017-11-28 10:25:00,71.85,71.87,71.73,71.76,155573.0,55.59,55.6055,55.4972,55.5204,155573.0
2017-11-28 10:30:00,71.77,71.87,71.77,71.86,109802.0,55.5281,55.6055,55.5281,55.5977,109802.0
2017-11-28 10:35:00,71.86,71.98,71.85,71.98,141600.0,55.5977,55.6906,55.59,55.6906,141600.0
2017-11-28 10:40:00,71.98,72.02,71.91,72.01,152705.0,55.6906,55.7215,55.6364,55.7138,152705.0
2017-11-28 10:45:00,72.0,72.02,71.93,72.01,65624.0,55.7061,55.7215,55.6519,55.7138,65624.0
2017-11-28 10:50:00,72.01,72.02,71.96,72.0,57820.0,55.7138,55.7215,55.6751,55.7061,57820.0
2017-11-28 10:55:00,72.01,72.06,72.0,72.04,65296.0,55.7138,55.7525,55.7061,55.737,65296.0
2017-11-28 11:00:00,72.05,72.08,71.98,72.07,125359.0,55.7447,55.768,55.6906,55.7602,125359.0
2017-11-28 11:05:00,72.06,72.1,72.02,72.05,138582.0,55.7525,55.7834,55.7215,55.7447,138582.0
2017-11-28 11:10:00,72.05,72.13,72.04,72.12,96359.0,55.7447,55.8066,55.737,55.7989,96359.0
2017-11-28 11:15:00,72.12,72.12,72.03,72.06,107156.0,55.7989,55.7989,55.7293,55.7525,107156.0
2017-11-28 11:20:00,72.06,72.15,72.06,72.15,68233.0,55.7525,55.8221,55.7525,55.8221,68233.0
2017-11-28 11:25:00,72.15,72.25,72.14,72.24,120060.0,55.8221,55.8995,55.8144,55.8917,120060.0
2017-11-28 11:30:00,72.23,72.31,72.2,72.31,108333.0,55.884,55.9459,55.8608,55.9459,108333.0
2017-11-28 11:35:00,72.3,72.48,72.29,72.47,210686.0,55.9382,56.0774,55.9304,56.0697,210686.0
2017-11-28 11:40:00,72.47,72.48,72.38,72.44,137339.0,56.0697,56.0774,56.0001,56.0465,137339.0
2017-11-28 11:45:00,72.43,72.51,72.4,72.45,134938.0,56.0387,56.1006,56.0155,56.0542,134938.0
2017-11-28 11:50:00,72.45,72.51,72.37,72.38,139523.0,56.0542,56.1006,55.9923,56.0001,139523.0
2017-11-28 11:55:00,72.38,72.55,72.37,72.52,103005.0,56.0001,56.1316,55.9923,56.1084,103005.0
2017-11-28 12:00:00,72.52,72.58,72.5,72.56,73959.0,56.1084,56.1548,56.0929,56.1393,73959.0
2017-11-28 12:05:00,72.56,72.64,72.55,72.6,63535.0,56.1393,56.2012,56.1316,56.1703,63535.0
2017-11-28 12:10:00,72.6,72.65,72.55,72.62,93340.0,56.1703,56.209,56.1316,56.1857,93340.0
2017-11-28 12:15:00,72.62,72.68,72.58,72.68,97412.0,56.1857,56.2322,56.1548,56.2322,97412.0
2017-11-28 12:20:00,72.68,72.76,72.67,72.75,78920.0,56.2322,56.2941,56.2244,56.2863,78920.0
2017-11-28 12:25:00,72.75,72.78,72.73,72.74,86993.0,56.2863,56.3095,56.2709,56.2786,86993.0
2017-11-28 12:30:00,72.73,72.77,72.68,72.7,66934.0,56.2709,56.3018,56.2322,56.2476,66934.0
2017-11-28 12:35:00,72.7,72.81,72.68,72.73,125856.0,56.2476,56.3327,56.2322,56.2709,125856.0
2017-11-28 12:40:00,72.72,72.75,72.68,72.75,107021.0,56.2631,56.2863,56.2322,56.2863,107021.0
2017-11-28 12:45:00,72.75,72.86,72.74,72.84,229632.0,56.2863,56.3714,56.2786,56.356,229632.0
2017-11-28 12:50:00,72.84,72.93,72.8,72.92,119479.0,56.356,56.4256,56.325,56.4179,119479.0
2017-11-28 12:55:00,72.93,72.99,72.93,72.96,149358.0,56.4256,56.472,56.4256,56.4488,149358.0
2017-11-28 13:00:00,72.96,73.05,72.95,73.05,237312.0,56.4488,56.5184,56.4411,56.5184,237312.0
2017-11-28 13:05:00,73.04,73.1,73.0,73.1,283486.0,56.5107,56.5571,56.4798,56.5571,283486.0
2017-11-28 13:10:00,73.1,73.13,73.0,73.01,154574.0,56.5571,56.5803,56.4798,56.4875,154574.0
2017-11-28 13:15:00,73.01,73.04,72.97,73.0,185081.0,56.4875,56.5107,56.4565,56.4798,185081.0
2017-11-28 13:20:00,73.0,73.02,72.72,72.75,297318.0,56.4798,56.4952,56.2631,56.2863,297318.0
2017-11-28 13:25:00,72.75,72.82,72.67,72.79,169286.0,56.2863,56.3405,56.2244,56.3173,169286.0
2017-11-28 13:30:00,72.79,72.95,72.77,72.94,147368.0,56.3173,56.4411,56.3018,56.4333,147368.0
2017-11-28 13:35:00,72.94,73.02,72.94,72.94,139697.0,56.4333,56.4952,56.4333,56.4333,139697.0
2017-11-28 13:40:00,72.94,72.99,72.92,72.93,114122.0,56.4333,56.472,56.4179,56.4256,114122.0
2017-11-28 13:45:00,72.93,72.96,72.91,72.92,121876.0,56.4256,56.4488,56.4101,56.4179,121876.0
2017-11-28 13:50:00,72.92,72.97,72.74,72.77,180569.0,56.4179,56.4565,56.2786,56.3018,180569.0
2017-11-28 13:55:00,72.78,72.81,72.68,72.74,180356.0,56.3095,56.3327,56.2322,56.2786,180356.0
2017-11-28 14:00:00,72.73,72.74,72.54,72.63,256522.0,56.2709,56.2786,56.1239,56.1935,256522.0
2017-11-28 14:05:00,72.62,72.78,72.62,72.7,132206.0,56.1857,56.3095,56.1857,56.2476,132206.0
2017-11-28 14:10:00,72.71,72.75,72.67,72.75,124974.0,56.2554,56.2863,56.2244,56.2863,124974.0
2017-11-28 14:15:00,72.75,72.8,72.71,72.77,110553.0,56.2863,56.325,56.2554,56.3018,110553.0
2017-11-28 14:20:00,72.77,72.83,72.74,72.76,122388.0,56.3018,56.3482,56.2786,56.2941,122388.0
2017-11-28 14:25:00,72.77,72.88,72.76,72.88,151423.0,56.3018,56.3869,56.2941,56.3869,151423.0
2017-11-28 14:30:00,72.88,72.91,72.84,72.89,184790.0,56.3869,56.4101,56.356,56.3946,184790.0
2017-11-28 14:35:00,72.9,72.98,72.89,72.95,159578.0,56.4024,56.4643,56.3946,56.4411,159578.0
2017-11-28 14:40:00,72.94,73.0,72.94,73.0,188384.0,56.4333,56.4798,56.4333,56.4798,188384.0
2017-11-28 14:45:00,73.0,73.23,73.0,73.22,299917.0,56.4798,56.6577,56.4798,56.65,299917.0
2017-11-28 14:50:00,73.22,73.41,73.21,73.4,243806.0,56.65,56.797,56.6422,56.7892,243806.0
2017-11-28 14:55:00,73.4,73.43,73.28,73.28,296899.0,56.7892,56.8124,56.6964,56.6964,296899.0
2017-11-28 15:00:00,73.27,73.3,73.23,73.26,239671.0,56.6886,56.7119,56.6577,56.6809,239671.0
2017-11-28 15:05:00,73.27,73.41,73.26,73.4,265582.0,56.6886,56.797,56.6809,56.7892,265582.0
2017-11-28 15:10:00,73.4,73.52,73.4,73.52,545653.0,56.7892,56.8821,56.7892,56.8821,545653.0
2017-11-28 15:15:00,73.53,73.55,73.43,73.55,377104.0,56.8898,56.9053,56.8124,56.9053,377104.0
2017-11-28 15:20:00,73.54,73.65,73.52,73.56,318954.0,56.8975,56.9827,56.8821,56.913,318954.0
2017-11-28 15:25:00,73.55,73.58,73.41,73.52,276070.0,56.9053,56.9285,56.797,56.8821,276070.0
2017-11-28 15:30:00,73.53,73.55,73.46,73.53,226093.0,56.8898,56.9053,56.8357,56.8898,226093.0
2017-11-28 15:35:00,73.53,73.57,73.41,73.46,353495.0,56.8898,56.9208,56.797,56.8357,353495.0
2017-11-28 15:40:00,73.45,73.73,73.43,73.72,356889.0,56.8279,57.0445,56.8124,57.0368,356889.0
2017-11-28 15:45:00,73.72,74.0,73.71,73.92,784297.0,57.0368,57.2534,57.0291,57.1916,784297.0
2017-11-28 15:50:00,73.91,73.93,73.77,73.77,752916.0,57.1838,57.1993,57.0755,57.0755,752916.0
2017-11-28 15:55:00,73.78,73.8,73.65,73.7,1159748.0,57.0832,57.0987,56.9827,57.0213,1159748.0
2017-11-29 09:30:00,74.42,74.58,74.05,74.16,913133.0,57.5784,57.7022,57.2921,57.3772,913133.0
2017-11-29 09:35:00,74.12,74.64,74.08,74.64,432647.0,57.3463,57.7486,57.3153,57.7486,432647.0
2017-11-29 09:40:00,74.64,74.88,74.46,74.84,711878.0,57.7486,57.9343,57.6093,57.9034,711878.0
2017-11-29 09:45:00,74.84,74.87,74.57,74.7,325578.0,57.9034,57.9266,57.6945,57.795,325578.0
2017-11-29 09:50:00,74.69,74.96,74.67,74.69,345146.0,57.7873,57.9962,57.7718,57.7873,345146.0
2017-11-29 09:55:00,74.7,75.02,74.62,74.96,538700.0,57.795,58.0426,57.7331,57.9962,538700.0
2017-11-29 10:00:00,74.96,75.0,74.85,74.98,300338.0,57.9962,58.0271,57.9111,58.0117,300338.0
2017-11-29 10:05:00,74.98,74.99,74.55,74.59,303463.0,58.0117,58.0194,57.679,57.7099,303463.0
2017-11-29 10:10:00,74.59,74.82,74.56,74.76,295265.0,57.7099,57.8879,57.6867,57.8415,295265.0
2017-11-29 10:15:00,74.75,75.0,74.73,74.88,344954.0,57.8337,58.0271,57.8182,57.9343,344954.0
2017-11-29 10:20:00,74.88,74.98,74.72,74.88,237044.0,57.9343,58.0117,57.8105,57.9343,237044.0
2017-11-29 10:25:00,74.88,75.0,74.87,75.0,237088.0,57.9343,58.0271,57.9266,58.0271,237088.0
2017-11-29 10:30:00,74.99,75.06,74.83,75.0,362381.0,58.0194,58.0736,57.8956,58.0271,362381.0
2017-11-29 10:35:00,75.0,75.21,74.98,75.12,403658.0,58.0271,58.1896,58.0117,58.12,403658.0
2017-11-29 10:40:00,75.12,75.26,75.05,75.06,274092.0,58.12,58.2283,58.0658,58.0736,274092.0
2017-11-29 10:45:00,75.06,75.2,75.06,75.19,219710.0,58.0736,58.1819,58.0736,58.1741,219710.0
2017-11-29 10:50:00,75.19,75.31,75.16,75.28,307524.0,58.1741,58.267,58.1509,58.2438,307524.0
2017-11-29 10:55:00,75.28,75.47,75.28,75.4,329107.0,58.2438,58.3908,58.2438,58.3366,329107.0
2017-11-29 11:00:00,75.4,75.4,75.24,75.37,188343.0,58.3366,58.3366,58.2128,58.3134,188343.0
2017-11-29 11:05:00,75.37,75.38,75.24,75.27,203755.0,58.3134,58.3211,58.2128,58.236,203755.0
2017-11-29 11:10:00,75.27,75.36,75.22,75.28,165108.0,58.236,58.3057,58.1974,58.2438,165108.0
2017-11-29 11:15:00,75.28,75.52,75.24,75.48,275949.0,58.2438,58.4295,58.2128,58.3985,275949.0
2017-11-29 11:20:00,75.48,75.61,75.45,75.59,207654.0,58.3985,58.4991,58.3753,58.4836,207654.0
2017-11-29 11:25:00,75.59,75.64,75.46,75.57,271261.0,58.4836,58.5223,58.383,58.4681,271261.0
2017-11-29 11:30:00,75.56,75.76,75.5,75.66,351770.0,58.4604,58.6152,58.414,58.5378,351770.0
2017-11-29 11:35:00,75.66,75.77,75.62,75.67,183706.0,58.5378,58.6229,58.5068,58.5455,183706.0
2017-11-29 11:40:00,75.67,75.7,75.35,75.41,210710.0,58.5455,58.5687,58.2979,58.3444,210710.0
2017-11-29 11:45:00,75.41,75.43,75.04,75.19,419850.0,58.3444,58.3598,58.0581,58.1741,419850.0
2017-11-29 11:50:00,75.18,75.31,75.07,75.18,295785.0,58.1664,58.267,58.0813,58.1664,295785.0
2017-11-29 11:55:00,75.18,75.18,74.95,74.99,225450.0,58.1664,58.1664,57.9885,58.0194,225450.0
2017-11-29 12:00:00,75.0,75.12,74.91,74.94,223018.0,58.0271,58.12,57.9575,57.9807,223018.0
2017-11-29 12:05:00,74.95,75.05,74.91,75.01,177264.0,57.9885,58.0658,57.9575,58.0349,177264.0
2017-11-29 12:10:00,75.01,75.08,74.98,74.99,133580.0,58.0349,58.089,58.0117,58.0194,133580.0
2017-11-29 12:15:00,75.0,75.11,74.96,75.1,158431.0,58.0271,58.1122,57.9962,58.1045,158431.0
2017-11-29 12:20:00,75.1,75.23,75.07,75.14,162248.0,58.1045,58.2051,58.0813,58.1355,162248.0
2017-11-29 12:25:00,75.15,75.19,74.93,74.97,142089.0,58.1432,58.1741,57.973,58.0039,142089.0
2017-11-29 12:30:00,74.96,74.97,74.77,74.87,136400.0,57.9962,58.0039,57.8492,57.9266,136400.0
2017-11-29 12:35:00,74.88,75.01,74.83,75.0,110193.0,57.9343,58.0349,57.8956,58.0271,110193.0
2017-11-29 12:40:00,75.0,75.08,74.99,75.07,81659.0,58.0271,58.089,58.0194,58.0813,81659.0
2017-11-29 12:45:00,75.06,75.19,75.05,75.14,123499.0,58.0736,58.1741,58.0658,58.1355,123499.0
2017-11-29 12:50:00,75.15,75.18,74.97,74.98,145709.0,58.1432,58.1664,58.0039,58.0117,145709.0
2017-11-29 12:55:00,74.96,75.06,74.95,75.02,121067.0,57.9962,58.0736,57.9885,58.0426,121067.0
2017-11-29 13:00:00,75.03,75.04,74.95,75.01,120792.0,58.0504,58.0581,57.9885,58.0349,120792.0
2017-11-29 13:05:00,75.0,75.02,74.86,74.86,70273.0,58.0271,58.0426,57.9188,57.9188,70273.0
2017-11-29 13:10:00,74.87,75.03,74.87,74.96,85599.0,57.9266,58.0504,57.9266,57.9962,85599.0
2017-11-29 13:15:00,74.97,75.01,74.96,75.0,72441.0,58.0039,58.0349,57.9962,58.0271,72441.0
2017-11-29 13:20:00,75.0,75.02,74.86,74.92,68975.0,58.0271,58.0426,57.9188,57.9652,68975.0
2017-11-29 13:25:00,74.91,74.93,74.76,74.78,88660.0,57.9575,57.973,57.8415,57.8569,88660.0
2017-11-29 13:30:00,74.78,74.79,74.61,74.63,133345.0,57.8569,57.8647,57.7254,57.7409,133345.0
2017-11-29 13:35:00,74.64,74.66,74.5,74.54,143267.0,57.7486,57.7641,57.6403,57.6712,143267.0
2017-11-29 13:40:00,74.54,74.57,74.4,74.43,166943.0,57.6712,57.6945,57.5629,57.5861,166943.0
2017-11-29 13:45:00,74.42,74.43,74.23,74.26,167798.0,57.5784,57.5861,57.4314,57.4546,167798.0
2017-11-29 13:50:00,74.26,74.48,74.25,74.42,159770.0,57.4546,57.6248,57.4469,57.5784,159770.0
2017-11-29 13:55:00,74.42,74.55,74.39,74.54,108272.0,57.5784,57.679,57.5552,57.6712,108272.0
2017-11-29 14:00:00,74.54,74.99,74.53,74.79,353082.0,57.6712,58.0194,57.6635,57.8647,353082.0
2017-11-29 14:05:00,74.8,75.0,74.77,74.99,177481.0,57.8724,58.0271,57.8492,58.0194,177481.0
2017-11-29 14:10:00,74.99,75.09,74.96,75.03,185784.0,58.0194,58.0968,57.9962,58.0504,185784.0
2017-11-29 14:15:00,75.03,75.23,74.99,75.22,179349.0,58.0504,58.2051,58.0194,58.1974,179349.0
2017-11-29 14:20:00,75.22,75.23,75.11,75.23,134981.0,58.1974,58.2051,58.1122,58.2051,134981.0
2017-11-29 14:25:00,75.21,75.25,75.19,75.25,117009.0,58.1896,58.2206,58.1741,58.2206,117009.0
2017-11-29 14:30:00,75.25,75.3,75.21,75.25,132659.0,58.2206,58.2593,58.1896,58.2206,132659.0
2017-11-29 14:35:00,75.23,75.28,75.17,75.2,159831.0,58.2051,58.2438,58.1587,58.1819,159831.0
2017-11-29 14:40:00,75.19,75.35,75.19,75.27,161217.0,58.1741,58.2979,58.1741,58.236,161217.0
2017-11-29 14:45:00,75.25,75.34,75.21,75.31,116903.0,58.2206,58.2902,58.1896,58.267,116903.0
2017-11-29 14:50:00,75.3,75.35,75.29,75.34,95063.0,58.2593,58.2979,58.2515,58.2902,95063.0
2017-11-29 14:55:00,75.34,75.44,75.31,75.35,147468.0,58.2902,58.3676,58.267,58.2979,147468.0
2017-11-29 15:00:00,75.36,75.38,75.24,75.25,131902.0,58.3057,58.3211,58.2128,58.2206,131902.0
2017-11-29 15:05:00,75.25,75.4,75.24,75.39,138263.0,58.2206,58.3366,58.2128,58.3289,138263.0
2017-11-29 15:10:00,75.39,75.41,75.29,75.29,150044.0,58.3289,58.3444,58.2515,58.2515,150044.0
2017-11-29 15:15:00,75.3,75.32,75.19,75.27,212945.0,58.2593,58.2747,58.1741,58.236,212945.0
2017-11-29 15:20:00,75.26,75.29,75.18,75.26,292857.0,58.2283,58.2515,58.1664,58.2283,292857.0
2017-11-29 15:25:00,75.26,75.26,75.04,75.11,235757.0,58.2283,58.2283,58.0581,58.1122,235757.0
2017-11-29 15:30:00,75.1,75.11,74.98,75.03,244460.0,58.1045,58.1122,58.0117,58.0504,244460.0
2017-11-29 15:35:00,75.03,75.09,74.97,75.09,250334.0,58.0504,58.0968,58.0039,58.0968,250334.0
2017-11-29 15:40:00,75.09,75.1,75.01,75.01,352770.0,58.0968,58.1045,58.0349,58.0349,352770.0
2017-11-29 15:45:00,75.02,75.13,75.02,75.13,249085.0,58.0426,58.1277,58.0426,58.1277,249085.0
2017-11-29 15:50:00,75.13,75.15,75.06,75.11,346839.0,58.1277,58.1432,58.0736,58.1122,346839.0
2017-11-29 15:55:00,75.11,75.12,75.0,75.04,793345.0,58.1122,58.12,58.0271,58.0581,793345.0
2017-11-30 09:30:00,75.73,75.93,75.7,75.87,560620.0,58.5919,58.7467,58.5687,58.7003,560620.0
2017-11-30 09:35:00,75.87,76.0,75.8,75.84,334227.0,58.7003,58.8008,58.6461,58.677,334227.0
2017-11-30 09:40:00,75.83,75.87,75.54,75.75,326564.0,58.6693,58.7003,58.4449,58.6074,326564.0
2017-11-30 09:45:00,75.72,75.78,75.46,75.58,337577.0,58.5842,58.6306,58.383,58.4759,337577.0
2017-11-30 09:50:00,75.57,75.67,75.4,75.51,225679.0,58.4681,58.5455,58.3366,58.4217,225679.0
2017-11-30 09:55:00,75.5,75.5,75.31,75.37,161064.0,58.414,58.414,58.267,58.3134,161064.0
2017-11-30 10:00:00,75.37,75.41,75.14,75.33,215305.0,58.3134,58.3444,58.1355,58.2825,215305.0
2017-11-30 10:05:00,75.33,75.49,75.32,75.4,125459.0,58.2825,58.4063,58.2747,58.3366,125459.0
2017-11-30 10:10:00,75.4,75.69,75.4,75.58,195162.0,58.3366,58.561,58.3366,58.4759,195162.0
2017-11-30 10:15:00,75.58,75.64,75.49,75.55,157269.0,58.4759,58.5223,58.4063,58.4527,157269.0
2017-11-30 10:20:00,75.57,75.61,75.51,75.56,176266.0,58.4681,58.4991,58.4217,58.4604,176266.0
2017-11-30 10:25:00,75.56,75.68,75.55,75.6,202024.0,58.4604,58.5533,58.4527,58.4914,202024.0
2017-11-30 10:30:00,75.61,75.62,75.43,75.48,144149.0,58.4991,58.5068,58.3598,58.3985,144149.0
2017-11-30 10:35:00,75.48,75.57,75.46,75.51,98991.0,58.3985,58.4681,58.383,58.4217,98991.0
2017-11-30 10:40:00,75.51,75.61,75.49,75.59,103965.0,58.4217,58.4991,58.4063,58.4836,103965.0
2017-11-30 10:45:00,75.59,75.7,75.58,75.66,104296.0,58.4836,58.5687,58.4759,58.5378,104296.0
2017-11-30 10:50:00,75.67,75.77,75.63,75.76,162525.0,58.5455,58.6229,58.5146,58.6152,162525.0
2017-11-30 10:55:00,75.75,75.94,75.74,75.9,228591.0,58.6074,58.7544,58.5997,58.7235,228591.0
2017-11-30 11:00:00,75.9,76.1,75.88,76.0,362441.0,58.7235,58.8782,58.708,58.8008,362441.0
2017-11-30 11:05:00,76.01,76.14,75.98,76.04,203942.0,58.8086,58.9092,58.7854,58.8318,203942.0
2017-11-30 11:10:00,76.04,76.09,75.98,76.08,119456.0,58.8318,58.8705,58.7854,58.8627,119456.0
2017-11-30 11:15:00,76.08,76.25,76.06,76.22,210021.0,58.8627,58.9943,58.8473,58.9711,210021.0
2017-11-30 11:20:00,76.22,76.22,76.08,76.11,125270.0,58.9711,58.9711,58.8627,58.8859,125270.0
2017-11-30 11:25:00,76.11,76.16,75.96,76.0,151699.0,58.8859,58.9246,58.7699,58.8008,151699.0
2017-11-30 11:30:00,76.0,76.12,75.97,76.05,136342.0,58.8008,58.8937,58.7776,58.8395,136342.0
2017-11-30 11:35:00,76.05,76.14,75.99,76.06,118625.0,58.8395,58.9092,58.7931,58.8473,118625.0
2017-11-30 11:40:00,76.06,76.13,75.92,76.06,138818.0,58.8473,58.9014,58.7389,58.8473,138818.0
2017-11-30 11:45:00,76.06,76.09,75.99,76.02,117268.0,58.8473,58.8705,58.7931,58.8163,117268.0
2017-11-30 11:50:00,76.02,76.08,75.93,76.02,130060.0,58.8163,58.8627,58.7467,58.8163,130060.0
2017-11-30 11:55:00,76.02,76.09,75.99,76.06,121291.0,58.8163,58.8705,58.7931,58.8473,121291.0
2017-11-30 12:00:00,76.06,76.17,76.06,76.15,119408.0,58.8473,58.9324,58.8473,58.9169,119408.0
2017-11-30 12:05:00,76.15,76.33,76.13,76.32,235476.0,58.9169,59.0562,58.9014,59.0484,235476.0
2017-11-30 12:10:00,76.33,76.42,76.26,76.41,180863.0,59.0562,59.1258,59.002,59.1181,180863.0
2017-11-30 12:15:00,76.41,76.43,76.34,76.4,132650.0,59.1181,59.1335,59.0639,59.1103,132650.0
2017-11-30 12:20:00,76.4,76.45,76.3,76.35,199910.0,59.1103,59.149,59.0329,59.0716,199910.0
2017-11-30 12:25:00,76.35,76.4,76.31,76.33,112651.0,59.0716,59.1103,59.0407,59.0562,112651.0
2017-11-30 12:30:00,76.34,76.49,76.33,76.46,167175.0,59.0639,59.1799,59.0562,59.1567,167175.0
2017-11-30 12:35:00,76.46,76.53,76.45,76.5,188066.0,59.1567,59.2109,59.149,59.1877,188066.0
2017-11-30 12:40:00,76.49,76.59,76.47,76.58,142292.0,59.1799,59.2573,59.1645,59.2496,142292.0
2017-11-30 12:45:00,76.57,76.74,76.54,76.69,303823.0,59.2418,59.3734,59.2186,59.3347,303823.0
2017-11-30 12:50:00,76.69,76.71,76.58,76.7,147923.0,59.3347,59.3502,59.2496,59.3424,147923.0
2017-11-30 12:55:00,76.7,76.78,76.62,76.68,166463.0,59.3424,59.4043,59.2805,59.327,166463.0
2017-11-30 13:00:00,76.69,76.89,76.68,76.87,201257.0,59.3347,59.4894,59.327,59.474,201257.0
2017-11-30 13:05:00,76.87,76.87,76.61,76.64,164068.0,59.474,59.474,59.2728,59.296,164068.0
2017-11-30 13:10:00,76.63,76.74,76.62,76.69,83724.0,59.2883,59.3734,59.2805,59.3347,83724.0
2017-11-30 13:15:00,76.69,76.7,76.61,76.61,105753.0,59.3347,59.3424,59.2728,59.2728,105753.0
2017-11-30 13:20:00,76.62,76.64,76.45,76.45,115409.0,59.2805,59.296,59.149,59.149,115409.0
2017-11-30 13:25:00,76.45,76.56,76.4,76.45,137861.0,59.149,59.2341,59.1103,59.149,137861.0
2017-11-30 13:30:00,76.44,76.46,76.31,76.35,130290.0,59.1413,59.1567,59.0407,59.0716,130290.0
2017-11-30 13:35:00,76.36,76.39,76.27,76.3,151370.0,59.0794,59.1026,59.0097,59.0329,151370.0
2017-11-30 13:40:00,76.3,76.33,76.11,76.13,160797.0,59.0329,59.0562,58.8859,58.9014,160797.0
2017-11-30 13:45:00,76.14,76.14,76.06,76.13,161219.0,58.9092,58.9092,58.8473,58.9014,161219.0
2017-11-30 13:50:00,76.14,76.14,76.0,76.06,112808.0,58.9092,58.9092,58.8008,58.8473,112808.0
2017-11-30 13:55:00,76.06,76.13,76.02,76.11,123404.0,58.8473,58.9014,58.8163,58.8859,123404.0
2017-11-30 14:00:00,76.12,76.18,76.08,76.12,112680.0,58.8937,58.9401,58.8627,58.8937,112680.0
2017-11-30 14:05:00,76.12,76.18,76.06,76.08,94470.0,58.8937,58.9401,58.8473,58.8627,94470.0
2017-11-30 14:10:00,76.08,76.33,76.08,76.25,146535.0,58.8627,59.0562,58.8627,58.9943,146535.0
2017-11-30 14:15:00,76.25,76.27,76.19,76.22,98161.0,58.9943,59.0097,58.9478,58.9711,98161.0
2017-11-30 14:20:00,76.22,76.28,76.18,76.18,73098.0,58.9711,59.0175,58.9401,58.9401,73098.0
2017-11-30 14:25:00,76.19,76.27,76.17,76.25,148074.0,58.9478,59.0097,58.9324,58.9943,148074.0
2017-11-30 14:30:00,76.26,76.26,76.17,76.18,197622.0,59.002,59.002,58.9324,58.9401,197622.0
2017-11-30 14:35:00,76.18,76.19,76.0,76.05,145170.0,58.9401,58.9478,58.8008,58.8395,145170.0
2017-11-30 14:40:00,76.06,76.07,75.91,75.95,173195.0,58.8473,58.855,58.7312,58.7622,173195.0
2017-11-30 14:45:00,75.96,76.0,75.93,75.95,114936.0,58.7699,58.8008,58.7467,58.7622,114936.0
2017-11-30 14:50:00,75.95,76.05,75.94,76.03,94618.0,58.7622,58.8395,58.7544,58.824,94618.0
2017-11-30 14:55:00,76.03,76.03,75.75,75.77,205955.0,58.824,58.824,58.6074,58.6229,205955.0
2017-11-30 15:00:00,75.76,75.78,75.4,75.44,295983.0,58.6152,58.6306,58.3366,58.3676,295983.0
2017-11-30 15:05:00,75.43,75.44,75.31,75.32,232236.0,58.3598,58.3676,58.267,58.2747,232236.0
2017-11-30 15:10:00,75.33,75.63,75.32,75.63,144459.0,58.2825,58.5146,58.2747,58.5146,144459.0
2017-11-30 15:15:00,75.63,75.66,75.55,75.57,179189.0,58.5146,58.5378,58.4527,58.4681,179189.0
2017-11-30 15:20:00,75.58,75.69,75.53,75.66,151298.0,58.4759,58.561,58.4372,58.5378,151298.0
2017-11-30 15:25:00,75.66,75.8,75.65,75.77,134801.0,58.5378,58.6461,58.53,58.6229,134801.0
2017-11-30 15:30:00,75.77,75.81,75.7,75.72,303380.0,58.6229,58.6538,58.5687,58.5842,303380.0
2017-11-30 15:35:00,75.72,75.82,75.68,75.73,231508.0,58.5842,58.6616,58.5533,58.5919,231508.0
2017-11-30 15:40:00,75.72,75.77,75.64,75.71,476399.0,58.5842,58.6229,58.5223,58.5765,476399.0
2017-11-30 15:45:00,75.71,75.91,75.71,75.84,518518.0,58.5765,58.7312,58.5765,58.677,518518.0
2017-11-30 15:50:00,75.85,75.89,75.65,75.7,573093.0,58.6848,58.7157,58.53,58.5687,573093.0
2017-11-30 15:55:00,75.7,75.7,75.48,75.49,1199355.0,58.5687,58.5687,58.3985,58.4063,1199355.0
2017-12-01 09:30:00,75.71,75.99,75.69,75.75,462048.0,58.5765,58.7931,58.561,58.6074,462048.0
2017-12-01 09:35:00,75.75,75.88,75.56,75.62,319859.0,58.6074,58.708,58.4604,58.5068,319859.0
2017-12-01 09:40:00,75.63,75.78,75.51,75.52,220524.0,58.5146,58.6306,58.4217,58.4295,220524.0
2017-12-01 09:45:00,75.52,75.67,75.37,75.37,212566.0,58.4295,58.5455,58.3134,58.3134,212566.0
2017-12-01 09:50:00,75.37,75.38,75.12,75.18,197484.0,58.3134,58.3211,58.12,58.1664,197484.0
2017-12-01 09:55:00,75.19,75.26,75.1,75.2,168971.0,58.1741,58.2283,58.1045,58.1819,168971.0
2017-12-01 10:00:00,75.21,75.24,74.94,75.06,223239.0,58.1896,58.2128,57.9807,58.0736,223239.0
2017-12-01 10:05:00,75.05,75.31,74.98,75.3,167231.0,58.0658,58.267,58.0117,58.2593,167231.0
2017-12-01 10:10:00,75.3,75.62,75.3,75.55,235711.0,58.2593,58.5068,58.2593,58.4527,235711.0
2017-12-01 10:15:00,75.54,75.9,75.48,75.82,260426.0,58.4449,58.7235,58.3985,58.6616,260426.0
2017-12-01 10:20:00,75.83,75.99,75.7,75.77,230484.0,58.6693,58.7931,58.5687,58.6229,230484.0
2017-12-01 10:25:00,75.77,76.03,75.76,75.96,266332.0,58.6229,58.824,58.6152,58.7699,266332.0
2017-12-01 10:30:00,75.96,76.24,75.88,76.05,282852.0,58.7699,58.9865,58.708,58.8395,282852.0
2017-12-01 10:35:00,76.05,76.07,75.87,75.93,142936.0,58.8395,58.855,58.7003,58.7467,142936.0
2017-12-01 10:40:00,75.93,76.09,75.93,76.06,163546.0,58.7467,58.8705,58.7467,58.8473,163546.0
2017-12-01 10:45:00,76.06,76.07,75.96,76.06,126617.0,58.8473,58.855,58.7699,58.8473,126617.0
2017-12-01 10:50:00,76.05,76.12,76.01,76.1,124113.0,58.8395,58.8937,58.8086,58.8782,124113.0
2017-12-01 10:55:00,76.11,76.2,76.1,76.13,157138.0,58.8859,58.9556,58.8782,58.9014,157138.0
2017-12-01 11:00:00,76.12,76.23,76.12,76.2,209904.0,58.8937,58.9788,58.8937,58.9556,209904.0
2017-12-01 11:05:00,76.19,76.23,75.48,75.73,481898.0,58.9478,58.9788,58.3985,58.5919,481898.0
2017-12-01 11:10:00,75.73,75.8,74.76,75.46,727372.0,58.5919,58.6461,57.8415,58.383,727372.0
2017-12-01 11:15:00,75.46,75.58,74.96,75.27,240070.0,58.383,58.4759,57.9962,58.236,240070.0
2017-12-01 11:20:00,75.29,75.31,74.81,74.82,318769.0,58.2515,58.267,57.8801,57.8879,318769.0
2017-12-01 11:25:00,74.81,74.82,74.02,74.24,399003.0,57.8801,57.8879,57.2689,57.4391,399003.0
2017-12-01 11:30:00,74.24,74.66,73.78,74.48,460136.0,57.4391,57.7641,57.0832,57.6248,460136.0
2017-12-01 11:35:00,74.47,75.04,74.37,75.02,251223.0,57.6171,58.0581,57.5397,58.0426,251223.0
2017-12-01 11:40:00,75.01,75.18,74.82,74.85,192019.0,58.0349,58.1664,57.8879,57.9111,192019.0
2017-12-01 11:45:00,74.83,74.85,74.45,74.45,204245.0,57.8956,57.9111,57.6016,57.6016,204245.0
2017-12-01 11:50:00,74.45,74.92,74.25,74.66,331809.0,57.6016,57.9652,57.4469,57.7641,331809.0
2017-12-01 11:55:00,74.68,75.24,74.43,75.09,343701.0,57.7796,58.2128,57.5861,58.0968,343701.0
2017-12-01 12:00:00,75.13,75.16,74.96,75.06,238858.0,58.1277,58.1509,57.9962,58.0736,238858.0
2017-12-01 12:05:00,75.07,75.43,74.96,75.13,383268.0,58.0813,58.3598,57.9962,58.1277,383268.0
2017-12-01 12:10:00,75.13,75.22,74.87,75.08,180797.0,58.1277,58.1974,57.9266,58.089,180797.0
2017-12-01 12:15:00,75.08,75.34,74.89,75.02,243616.0,58.089,58.2902,57.942,58.0426,243616.0
2017-12-01 12:20:00,75.03,75.08,74.76,74.92,146542.0,58.0504,58.089,57.8415,57.9652,146542.0
2017-12-01 12:25:00,74.92,74.92,74.66,74.81,228174.0,57.9652,57.9652,57.7641,57.8801,228174.0
2017-12-01 12:30:00,74.81,74.89,74.75,74.79,117996.0,57.8801,57.942,57.8337,57.8647,117996.0
2017-12-01 12:35:00,74.79,74.93,74.79,74.81,155705.0,57.8647,57.973,57.8647,57.8801,155705.0
2017-12-01 12:40:00,74.81,74.88,74.71,74.8,152858.0,57.8801,57.9343,57.8028,57.8724,152858.0
2017-12-01 12:45:00,74.8,75.13,74.76,75.03,176655.0,57.8724,58.1277,57.8415,58.0504,176655.0
2017-12-01 12:50:00,75.03,75.11,74.85,74.88,122532.0,58.0504,58.1122,57.9111,57.9343,122532.0
2017-12-01 12:55:00,74.88,75.05,74.83,75.01,154836.0,57.9343,58.0658,57.8956,58.0349,154836.0
2017-12-01 13:00:00,75.0,75.14,74.95,75.1,88178.0,58.0271,58.1355,57.9885,58.1045,88178.0
2017-12-01 13:05:00,75.1,75.11,74.94,75.11,133650.0,58.1045,58.1122,57.9807,58.1122,133650.0
2017-12-01 13:10:00,75.11,75.32,75.1,75.29,172845.0,58.1122,58.2747,58.1045,58.2515,172845.0
2017-12-01 13:15:00,75.29,75.3,75.16,75.19,81000.0,58.2515,58.2593,58.1509,58.1741,81000.0
2017-12-01 13:20:00,75.19,75.32,75.18,75.29,77401.0,58.1741,58.2747,58.1664,58.2515,77401.0
2017-12-01 13:25:00,75.3,75.43,75.3,75.37,71537.0,58.2593,58.3598,58.2593,58.3134,71537.0
2017-12-01 13:30:00,75.38,75.53,75.3,75.53,94979.0,58.3211,58.4372,58.2593,58.4372,94979.0
2017-12-01 13:35:00,75.54,75.57,75.48,75.49,88351.0,58.4449,58.4681,58.3985,58.4063,88351.0
2017-12-01 13:40:00,75.49,75.5,75.37,75.37,167978.0,58.4063,58.414,58.3134,58.3134,167978.0
2017-12-01 13:45:00,75.37,75.4,75.23,75.31,164385.0,58.3134,58.3366,58.2051,58.267,164385.0
2017-12-01 13:50:00,75.31,75.31,75.25,75.29,73606.0,58.267,58.267,58.2206,58.2515,73606.0
2017-12-01 13:55:00,75.3,75.41,75.26,75.36,115929.0,58.2593,58.3444,58.2283,58.3057,115929.0
2017-12-01 14:00:00,75.36,75.47,75.3,75.47,116237.0,58.3057,58.3908,58.2593,58.3908,116237.0
2017-12-01 14:05:00,75.47,75.49,75.31,75.42,139779.0,58.3908,58.4063,58.267,58.3521,139779.0
2017-12-01 14:10:00,75.41,75.46,75.35,75.4,97758.0,58.3444,58.383,58.2979,58.3366,97758.0
2017-12-01 14:15:00,75.39,75.43,75.33,75.33,100129.0,58.3289,58.3598,58.2825,58.2825,100129.0
2017-12-01 14:20:00,75.34,75.39,75.29,75.3,82903.0,58.2902,58.3289,58.2515,58.2593,82903.0
2017-12-01 14:25:00,75.3,75.32,75.24,75.26,98415.0,58.2593,58.2747,58.2128,58.2283,98415.0
2017-12-01 14:30:00,75.25,75.31,75.25,75.25,89902.0,58.2206,58.267,58.2206,58.2206,89902.0
2017-12-01 14:35:00,75.25,75.31,75.25,75.29,108897.0,58.2206,58.267,58.2206,58.2515,108897.0
2017-12-01 14:40:00,75.28,75.31,75.1,75.12,143129.0,58.2438,58.267,58.1045,58.12,143129.0
2017-12-01 14:45:00,75.11,75.12,75.0,75.01,186100.0,58.1122,58.12,58.0271,58.0349,186100.0
2017-12-01 14:50:00,75.0,75.04,74.93,74.97,112706.0,58.0271,58.0581,57.973,58.0039,112706.0
2017-12-01 14:55:00,74.96,75.01,74.89,74.97,94666.0,57.9962,58.0349,57.942,58.0039,94666.0
2017-12-01 15:00:00,74.96,75.13,74.87,75.09,170236.0,57.9962,58.1277,57.9266,58.0968,170236.0
2017-12-01 15:05:00,75.07,75.23,75.05,75.2,101981.0,58.0813,58.2051,58.0658,58.1819,101981.0
2017-12-01 15:10:00,75.21,75.26,75.19,75.2,111305.0,58.1896,58.2283,58.1741,58.1819,111305.0
2017-12-01 15:15:00,75.2,75.3,75.2,75.27,145884.0,58.1819,58.2593,58.1819,58.236,145884.0
2017-12-01 15:20:00,75.27,75.35,75.25,75.28,96282.0,58.236,58.2979,58.2206,58.2438,96282.0
2017-12-01 15:25:00,75.28,75.38,75.26,75.36,145427.0,58.2438,58.3211,58.2283,58.3057,145427.0
2017-12-01 15:30:00,75.35,75.43,75.3,75.35,137505.0,58.2979,58.3598,58.2593,58.2979,137505.0
2017-12-01 15:35:00,75.35,75.4,75.25,75.28,168427.0,58.2979,58.3366,58.2206,58.2438,168427.0
2017-12-01 15:40:00,75.27,75.47,75.26,75.41,212704.0,58.236,58.3908,58.2283,58.3444,212704.0
2017-12-01 15:45:00,75.41,75.43,75.25,75.33,197381.0,58.3444,58.3598,58.2206,58.2825,197381.0
2017-12-01 15:50:00,75.34,75.41,75.31,75.32,232083.0,58.2902,58.3444,58.267,58.2747,232083.0
2017-12-01 15:55:00,75.32,75.55,75.31,75.51,635503.0,58.2747,58.4527,58.267,58.4217,635503.0
2017-12-04 09:30:00,77.02,77.2,76.62,76.95,941783.0,59.59,59.7293,59.2805,59.5358,941783.0
2017-12-04 09:35:00,76.95,77.05,76.63,76.99,558786.0,59.5358,59.6132,59.2883,59.5668,558786.0
2017-12-04 09:40:00,77.0,77.35,76.9,77.11,579870.0,59.5745,59.8453,59.4972,59.6596,579870.0
2017-12-04 09:45:00,77.11,77.36,77.0,77.04,318810.0,59.6596,59.8531,59.5745,59.6055,318810.0
2017-12-04 09:50:00,77.05,77.21,77.01,77.21,265568.0,59.6132,59.737,59.5823,59.737,265568.0
2017-12-04 09:55:00,77.21,77.25,77.08,77.18,303556.0,59.737,59.768,59.6364,59.7138,303556.0
2017-12-04 10:00:00,77.18,77.18,76.93,77.03,343201.0,59.7138,59.7138,59.5204,59.5977,343201.0
2017-12-04 10:05:00,77.03,77.2,77.0,77.2,299925.0,59.5977,59.7293,59.5745,59.7293,299925.0
2017-12-04 10:10:00,77.19,77.22,77.02,77.06,296968.0,59.7215,59.7447,59.59,59.621,296968.0
2017-12-04 10:15:00,77.05,77.28,77.03,77.27,239305.0,59.6132,59.7912,59.5977,59.7834,239305.0
2017-12-04 10:20:00,77.28,77.43,77.18,77.42,259746.0,59.7912,59.9072,59.7138,59.8995,259746.0
2017-12-04 10:25:00,77.42,77.53,77.32,77.34,331924.0,59.8995,59.9846,59.8221,59.8376,331924.0
2017-12-04 10:30:00,77.35,77.49,77.27,77.45,263867.0,59.8453,59.9536,59.7834,59.9227,263867.0
2017-12-04 10:35:00,77.45,77.52,77.36,77.49,184979.0,59.9227,59.9769,59.8531,59.9536,184979.0
2017-12-04 10:40:00,77.48,77.59,77.42,77.45,209382.0,59.9459,60.031,59.8995,59.9227,209382.0
2017-12-04 10:45:00,77.45,77.56,77.32,77.46,355087.0,59.9227,60.0078,59.8221,59.9304,355087.0
2017-12-04 10:50:00,77.46,77.54,77.19,77.26,314558.0,59.9304,59.9923,59.7215,59.7757,314558.0
2017-12-04 10:55:00,77.27,77.49,77.23,77.37,172818.0,59.7834,59.9536,59.7525,59.8608,172818.0
2017-12-04 11:00:00,77.37,77.45,77.26,77.37,136774.0,59.8608,59.9227,59.7757,59.8608,136774.0
2017-12-04 11:05:00,77.36,77.39,77.22,77.36,131443.0,59.8531,59.8763,59.7447,59.8531,131443.0
2017-12-04 11:10:00,77.35,77.35,77.15,77.18,215712.0,59.8453,59.8453,59.6906,59.7138,215712.0
2017-12-04 11:15:00,77.18,77.3,77.13,77.3,228853.0,59.7138,59.8066,59.6751,59.8066,228853.0
2017-12-04 11:20:00,77.31,77.44,77.3,77.3,150157.0,59.8144,59.915,59.8066,59.8066,150157.0
2017-12-04 11:25:00,77.31,77.31,77.11,77.18,136890.0,59.8144,59.8144,59.6596,59.7138,136890.0
2017-12-04 11:30:00,77.18,77.23,77.07,77.12,170958.0,59.7138,59.7525,59.6287,59.6674,170958.0
2017-12-04 11:35:00,77.12,77.21,77.09,77.17,151400.0,59.6674,59.737,59.6442,59.7061,151400.0
2017-12-04 11:40:00,77.17,77.18,77.0,77.04,129960.0,59.7061,59.7138,59.5745,59.6055,129960.0
2017-12-04 11:45:00,77.03,77.12,76.93,77.1,222009.0,59.5977,59.6674,59.5204,59.6519,222009.0
2017-12-04 11:50:00,77.09,77.26,77.06,77.21,133452.0,59.6442,59.7757,59.621,59.737,133452.0
2017-12-04 11:55:00,77.21,77.29,77.19,77.25,118702.0,59.737,59.7989,59.7215,59.768,118702.0
2017-12-04 12:00:00,77.24,77.35,77.19,77.2,190576.0,59.7602,59.8453,59.7215,59.7293,190576.0
2017-12-04 12:05:00,77.19,77.29,77.19,77.27,105552.0,59.7215,59.7989,59.7215,59.7834,105552.0
2017-12-04 12:10:00,77.27,77.35,77.27,77.33,107300.0,59.7834,59.8453,59.7834,59.8299,107300.0
2017-12-04 12:15:00,77.32,77.32,77.24,77.26,90807.0,59.8221,59.8221,59.7602,59.7757,90807.0
2017-12-04 12:20:00,77.26,77.3,77.16,77.18,121080.0,59.7757,59.8066,59.6983,59.7138,121080.0
2017-12-04 12:25:00,77.17,77.2,77.09,77.13,125275.0,59.7061,59.7293,59.6442,59.6751,125275.0
2017-12-04 12:30:00,77.13,77.14,77.0,77.11,118990.0,59.6751,59.6829,59.5745,59.6596,118990.0
2017-12-04 12:35:00,77.1,77.2,77.05,77.2,435531.0,59.6519,59.7293,59.6132,59.7293,435531.0
2017-12-04 12:40:00,77.2,77.3,77.17,77.26,147865.0,59.7293,59.8066,59.7061,59.7757,147865.0
2017-12-04 12:45:00,77.26,77.42,77.25,77.41,133264.0,59.7757,59.8995,59.768,59.8917,133264.0
2017-12-04 12:50:00,77.4,77.52,77.37,77.52,131053.0,59.884,59.9769,59.8608,59.9769,131053.0
2017-12-04 12:55:00,77.51,77.54,77.45,77.54,120725.0,59.9691,59.9923,59.9227,59.9923,120725.0
2017-12-04 13:00:00,77.54,77.6,77.52,77.6,232305.0,59.9923,60.0388,59.9769,60.0388,232305.0
2017-12-04 13:05:00,77.6,77.63,77.48,77.51,304719.0,60.0388,60.062,59.9459,59.9691,304719.0
2017-12-04 13:10:00,77.5,77.61,77.49,77.57,174737.0,59.9614,60.0465,59.9536,60.0155,174737.0
2017-12-04 13:15:00,77.58,77.58,77.46,77.51,139341.0,60.0233,60.0233,59.9304,59.9691,139341.0
2017-12-04 13:20:00,77.52,77.6,77.49,77.55,112460.0,59.9769,60.0388,59.9536,60.0001,112460.0
2017-12-04 13:25:00,77.55,77.62,77.54,77.58,81547.0,60.0001,60.0542,59.9923,60.0233,81547.0
2017-12-04 13:30:00,77.59,77.65,77.55,77.61,151420.0,60.031,60.0774,60.0001,60.0465,151420.0
2017-12-04 13:35:00,77.61,77.66,77.57,77.64,122309.0,60.0465,60.0852,60.0155,60.0697,122309.0
2017-12-04 13:40:00,77.64,77.75,77.62,77.74,155077.0,60.0697,60.1548,60.0542,60.1471,155077.0
2017-12-04 13:45:00,77.75,77.86,77.73,77.83,310054.0,60.1548,60.2399,60.1393,60.2167,310054.0
2017-12-04 13:50:00,77.83,77.86,77.78,77.86,176217.0,60.2167,60.2399,60.178,60.2399,176217.0
2017-12-04 13:55:00,77.87,77.92,77.83,77.9,151151.0,60.2476,60.2863,60.2167,60.2709,151151.0
2017-12-04 14:00:00,77.9,77.92,77.8,77.8,195409.0,60.2709,60.2863,60.1935,60.1935,195409.0
2017-12-04 14:05:00,77.8,77.8,77.7,77.73,171035.0,60.1935,60.1935,60.1161,60.1393,171035.0
2017-12-04 14:10:00,77.72,77.76,77.68,77.69,159500.0,60.1316,60.1625,60.1006,60.1084,159500.0
2017-12-04 14:15:00,77.69,77.76,77.64,77.69,174655.0,60.1084,60.1625,60.0697,60.1084,174655.0
2017-12-04 14:20:00,77.69,77.73,77.48,77.5,233656.0,60.1084,60.1393,59.9459,59.9614,233656.0
2017-12-04 14:25:00,77.49,77.55,77.42,77.47,269109.0,59.9536,60.0001,59.8995,59.9382,269109.0
2017-12-04 14:30:00,77.48,77.51,77.32,77.4,396133.0,59.9459,59.9691,59.8221,59.884,396133.0
2017-12-04 14:35:00,77.4,77.46,77.37,77.42,284159.0,59.884,59.9304,59.8608,59.8995,284159.0
2017-12-04 14:40:00,77.43,77.46,77.32,77.35,211794.0,59.9072,59.9304,59.8221,59.8453,211794.0
2017-12-04 14:45:00,77.36,77.39,77.21,77.21,309791.0,59.8531,59.8763,59.737,59.737,309791.0
2017-12-04 14:50:00,77.21,77.27,77.1,77.26,224374.0,59.737,59.7834,59.6519,59.7757,224374.0
2017-12-04 14:55:00,77.26,77.33,77.22,77.3,239286.0,59.7757,59.8299,59.7447,59.8066,239286.0
2017-12-04 15:00:00,77.29,77.29,77.2,77.23,288041.0,59.7989,59.7989,59.7293,59.7525,288041.0
2017-12-04 15:05:00,77.22,77.38,77.17,77.33,360595.0,59.7447,59.8685,59.7061,59.8299,360595.0
2017-12-04 15:10:00,77.33,77.36,77.29,77.3,189507.0,59.8299,59.8531,59.7989,59.8066,189507.0
2017-12-04 15:15:00,77.29,77.42,77.27,77.31,254142.0,59.7989,59.8995,59.7834,59.8144,254142.0
2017-12-04 15:20:00,77.31,77.37,77.25,77.32,268586.0,59.8144,59.8608,59.768,59.8221,268586.0
2017-12-04 15:25:00,77.32,77.33,77.17,77.22,289660.0,59.8221,59.8299,59.7061,59.7447,289660.0
2017-12-04 15:30:00,77.21,77.31,77.19,77.31,308760.0,59.737,59.8144,59.7215,59.8144,308760.0
2017-12-04 15:35:00,77.3,77.31,77.18,77.23,357197.0,59.8066,59.8144,59.7138,59.7525,357197.0
2017-12-04 15:40:00,77.23,77.38,77.21,77.32,596699.0,59.7525,59.8685,59.737,59.8221,596699.0
2017-12-04 15:45:00,77.32,77.36,77.19,77.23,442441.0,59.8221,59.8531,59.7215,59.7525,442441.0
2017-12-04 15:50:00,77.23,77.27,77.17,77.24,528750.0,59.7525,59.7834,59.7061,59.7602,528750.0
2017-12-04 15:55:00,77.25,77.28,77.09,77.09,903582.0,59.768,59.7912,59.6442,59.6442,903582.0
2017-12-05 09:30:00,76.98,77.01,76.64,76.73,627030.0,59.5591,59.5823,59.296,59.3656,627030.0
2017-12-05 09:35:00,76.72,76.74,76.22,76.32,371640.0,59.3579,59.3734,58.9711,59.0484,371640.0
2017-12-05 09:40:00,76.3,76.62,76.29,76.38,352922.0,59.0329,59.2805,59.0252,59.0948,352922.0
2017-12-05 09:45:00,76.36,76.45,76.19,76.36,234860.0,59.0794,59.149,58.9478,59.0794,234860.0
2017-12-05 09:50:00,76.36,76.59,76.33,76.37,378241.0,59.0794,59.2573,59.0562,59.0871,378241.0
2017-12-05 09:55:00,76.36,76.52,76.27,76.33,264119.0,59.0794,59.2032,59.0097,59.0562,264119.0
2017-12-05 10:00:00,76.33,76.57,76.26,76.57,234587.0,59.0562,59.2418,59.002,59.2418,234587.0
2017-12-05 10:05:00,76.57,76.59,76.39,76.42,252278.0,59.2418,59.2573,59.1026,59.1258,252278.0
2017-12-05 10:10:00,76.42,76.52,76.39,76.45,204700.0,59.1258,59.2032,59.1026,59.149,204700.0
2017-12-05 10:15:00,76.46,76.51,76.39,76.46,178665.0,59.1567,59.1954,59.1026,59.1567,178665.0
2017-12-05 10:20:00,76.5,76.78,76.45,76.66,315005.0,59.1877,59.4043,59.149,59.3115,315005.0
2017-12-05 10:25:00,76.65,76.81,76.6,76.79,171868.0,59.3037,59.4275,59.2651,59.4121,171868.0
2017-12-05 10:30:00,76.78,76.91,76.65,76.66,277236.0,59.4043,59.5049,59.3037,59.3115,277236.0
2017-12-05 10:35:00,76.66,76.79,76.63,76.7,143448.0,59.3115,59.4121,59.2883,59.3424,143448.0
2017-12-05 10:40:00,76.7,76.98,76.7,76.97,216412.0,59.3424,59.5591,59.3424,59.5513,216412.0
2017-12-05 10:45:00,76.98,76.98,76.77,76.88,135357.0,59.5591,59.5591,59.3966,59.4817,135357.0
2017-12-05 10:50:00,76.89,76.95,76.85,76.94,144406.0,59.4894,59.5358,59.4585,59.5281,144406.0
2017-12-05 10:55:00,76.94,77.17,76.93,77.14,319127.0,59.5281,59.7061,59.5204,59.6829,319127.0
2017-12-05 11:00:00,77.15,77.27,77.05,77.09,205767.0,59.6906,59.7834,59.6132,59.6442,205767.0
2017-12-05 11:05:00,77.1,77.16,77.05,77.14,153241.0,59.6519,59.6983,59.6132,59.6829,153241.0
2017-12-05 11:10:00,77.14,77.19,77.03,77.03,158508.0,59.6829,59.7215,59.5977,59.5977,158508.0
2017-12-05 11:15:00,77.03,77.08,76.94,76.94,103350.0,59.5977,59.6364,59.5281,59.5281,103350.0
2017-12-05 11:20:00,76.93,76.96,76.87,76.88,91751.0,59.5204,59.5436,59.474,59.4817,91751.0
2017-12-05 11:25:00,76.88,77.0,76.88,76.95,103059.0,59.4817,59.5745,59.4817,59.5358,103059.0
2017-12-05 11:30:00,76.96,77.01,76.94,77.0,100928.0,59.5436,59.5823,59.5281,59.5745,100928.0
2017-12-05 11:35:00,76.99,77.11,76.97,77.08,130931.0,59.5668,59.6596,59.5513,59.6364,130931.0
2017-12-05 11:40:00,77.08,77.23,77.08,77.21,109640.0,59.6364,59.7525,59.6364,59.737,109640.0
2017-12-05 11:45:00,77.2,77.22,77.1,77.16,113556.0,59.7293,59.7447,59.6519,59.6983,113556.0
2017-12-05 11:50:00,77.17,77.18,77.07,77.09,208539.0,59.7061,59.7138,59.6287,59.6442,208539.0
2017-12-05 11:55:00,77.09,77.1,76.85,76.91,203524.0,59.6442,59.6519,59.4585,59.5049,203524.0
2017-12-05 12:00:00,76.9,76.9,76.75,76.78,188270.0,59.4972,59.4972,59.3811,59.4043,188270.0
2017-12-05 12:05:00,76.77,76.89,76.73,76.89,98585.0,59.3966,59.4894,59.3656,59.4894,98585.0
2017-12-05 12:10:00,76.9,77.01,76.9,76.96,118458.0,59.4972,59.5823,59.4972,59.5436,118458.0
2017-12-05 12:15:00,76.95,77.01,76.91,76.94,97722.0,59.5358,59.5823,59.5049,59.5281,97722.0
2017-12-05 12:20:00,76.94,76.94,76.81,76.89,101785.0,59.5281,59.5281,59.4275,59.4894,101785.0
2017-12-05 12:25:00,76.89,76.94,76.8,76.84,79688.0,59.4894,59.5281,59.4198,59.4507,79688.0
2017-12-05 12:30:00,76.84,76.92,76.81,76.91,70511.0,59.4507,59.5126,59.4275,59.5049,70511.0
2017-12-05 12:35:00,76.91,76.93,76.85,76.92,84368.0,59.5049,59.5204,59.4585,59.5126,84368.0
2017-12-05 12:40:00,76.92,76.94,76.87,76.88,61516.0,59.5126,59.5281,59.474,59.4817,61516.0
2017-12-05 12:45:00,76.87,76.92,76.83,76.84,99956.0,59.474,59.5126,59.443,59.4507,99956.0
2017-12-05 12:50:00,76.84,76.88,76.83,76.85,88870.0,59.4507,59.4817,59.443,59.4585,88870.0
2017-12-05 12:55:00,76.85,76.9,76.82,76.84,112932.0,59.4585,59.4972,59.4353,59.4507,112932.0
2017-12-05 13:00:00,76.85,76.98,76.79,76.98,190894.0,59.4585,59.5591,59.4121,59.5591,190894.0
2017-12-05 13:05:00,76.98,77.14,76.97,77.09,106233.0,59.5591,59.6829,59.5513,59.6442,106233.0
2017-12-05 13:10:00,77.1,77.17,77.09,77.16,67841.0,59.6519,59.7061,59.6442,59.6983,67841.0
2017-12-05 13:15:00,77.15,77.16,77.04,77.12,88860.0,59.6906,59.6983,59.6055,59.6674,88860.0
2017-12-05 13:20:00,77.12,77.21,77.1,77.19,110719.0,59.6674,59.737,59.6519,59.7215,110719.0
2017-12-05 13:25:00,77.19,77.2,77.11,77.13,65483.0,59.7215,59.7293,59.6596,59.6751,65483.0
2017-12-05 13:30:00,77.13,77.15,77.09,77.11,63239.0,59.6751,59.6906,59.6442,59.6596,63239.0
2017-12-05 13:35:00,77.11,77.15,77.1,77.14,76024.0,59.6596,59.6906,59.6519,59.6829,76024.0
2017-12-05 13:40:00,77.14,77.14,77.06,77.06,55476.0,59.6829,59.6829,59.621,59.621,55476.0
2017-12-05 13:45:00,77.05,77.07,77.01,77.06,63810.0,59.6132,59.6287,59.5823,59.621,63810.0
2017-12-05 13:50:00,77.06,77.09,77.05,77.05,55599.0,59.621,59.6442,59.6132,59.6132,55599.0
2017-12-05 13:55:00,77.04,77.15,77.02,77.11,115293.0,59.6055,59.6906,59.59,59.6596,115293.0
2017-12-05 14:00:00,77.12,77.16,77.09,77.16,106469.0,59.6674,59.6983,59.6442,59.6983,106469.0
2017-12-05 14:05:00,77.15,77.22,77.14,77.22,122202.0,59.6906,59.7447,59.6829,59.7447,122202.0
2017-12-05 14:10:00,77.22,77.28,77.2,77.2,167987.0,59.7447,59.7912,59.7293,59.7293,167987.0
2017-12-05 14:15:00,77.2,77.23,77.0,77.01,140150.0,59.7293,59.7525,59.5745,59.5823,140150.0
2017-12-05 14:20:00,77.02,77.05,76.92,77.01,177014.0,59.59,59.6132,59.5126,59.5823,177014.0
2017-12-05 14:25:00,77.01,77.06,76.95,76.96,83063.0,59.5823,59.621,59.5358,59.5436,83063.0
2017-12-05 14:30:00,76.96,76.97,76.69,76.7,152938.0,59.5436,59.5513,59.3347,59.3424,152938.0
2017-12-05 14:35:00,76.7,76.76,76.66,76.75,172713.0,59.3424,59.3888,59.3115,59.3811,172713.0
2017-12-05 14:40:00,76.76,76.92,76.73,76.85,184844.0,59.3888,59.5126,59.3656,59.4585,184844.0
2017-12-05 14:45:00,76.86,76.87,76.69,76.7,227824.0,59.4662,59.474,59.3347,59.3424,227824.0
2017-12-05 14:50:00,76.7,76.82,76.69,76.8,158284.0,59.3424,59.4353,59.3347,59.4198,158284.0
2017-12-05 14:55:00,76.82,76.82,76.69,76.76,143938.0,59.4353,59.4353,59.3347,59.3888,143938.0
2017-12-05 15:00:00,76.76,76.77,76.69,76.69,129197.0,59.3888,59.3966,59.3347,59.3347,129197.0
2017-12-05 15:05:00,76.69,76.76,76.62,76.62,144457.0,59.3347,59.3888,59.2805,59.2805,144457.0
2017-12-05 15:10:00,76.61,76.63,76.51,76.53,135609.0,59.2728,59.2883,59.1954,59.2109,135609.0
2017-12-05 15:15:00,76.53,76.6,76.46,76.49,173579.0,59.2109,59.2651,59.1567,59.1799,173579.0
2017-12-05 15:20:00,76.49,76.62,76.47,76.61,155699.0,59.1799,59.2805,59.1645,59.2728,155699.0
2017-12-05 15:25:00,76.62,76.71,76.58,76.58,127199.0,59.2805,59.3502,59.2496,59.2496,127199.0
2017-12-05 15:30:00,76.57,76.6,76.5,76.5,184796.0,59.2418,59.2651,59.1877,59.1877,184796.0
2017-12-05 15:35:00,76.5,76.54,76.39,76.42,206712.0,59.1877,59.2186,59.1026,59.1258,206712.0
2017-12-05 15:40:00,76.41,76.52,76.39,76.41,183285.0,59.1181,59.2032,59.1026,59.1181,183285.0
2017-12-05 15:45:00,76.41,76.44,76.3,76.34,298028.0,59.1181,59.1413,59.0329,59.0639,298028.0
2017-12-05 15:50:00,76.34,76.39,76.32,76.38,230278.0,59.0639,59.1026,59.0484,59.0948,230278.0
2017-12-05 15:55:00,76.38,76.6,76.37,76.54,549965.0,59.0948,59.2651,59.0871,59.2186,549965.0
2017-12-06 09:30:00,76.24,76.49,76.2,76.23,347815.0,58.9865,59.1799,58.9556,58.9788,347815.0
2017-12-06 09:35:00,76.23,76.23,75.89,75.97,383588.0,58.9788,58.9788,58.7157,58.7776,383588.0
2017-12-06 09:40:00,75.97,75.97,75.65,75.69,313709.0,58.7776,58.7776,58.53,58.561,313709.0
2017-12-06 09:45:00,75.69,75.85,75.6,75.65,221428.0,58.561,58.6848,58.4914,58.53,221428.0
2017-12-06 09:50:00,75.64,75.7,75.46,75.58,255957.0,58.5223,58.5687,58.383,58.4759,255957.0
2017-12-06 09:55:00,75.57,75.74,75.5,75.7,262444.0,58.4681,58.5997,58.414,58.5687,262444.0
2017-12-06 10:00:00,75.7,75.88,75.69,75.76,248683.0,58.5687,58.708,58.561,58.6152,248683.0
2017-12-06 10:05:00,75.76,75.87,75.73,75.78,136294.0,58.6152,58.7003,58.5919,58.6306,136294.0
2017-12-06 10:10:00,75.77,75.82,75.67,75.77,155832.0,58.6229,58.6616,58.5455,58.6229,155832.0
2017-12-06 10:15:00,75.77,75.8,75.62,75.79,123946.0,58.6229,58.6461,58.5068,58.6384,123946.0
2017-12-06 10:20:00,75.78,75.83,75.74,75.79,108676.0,58.6306,58.6693,58.5997,58.6384,108676.0
2017-12-06 10:25:00,75.78,75.91,75.78,75.86,99722.0,58.6306,58.7312,58.6306,58.6925,99722.0
2017-12-06 10:30:00,75.85,76.01,75.85,75.91,141102.0,58.6848,58.8086,58.6848,58.7312,141102.0
2017-12-06 10:35:00,75.91,75.98,75.79,75.83,149739.0,58.7312,58.7854,58.6384,58.6693,149739.0
2017-12-06 10:40:00,75.84,76.0,75.84,75.99,157554.0,58.677,58.8008,58.677,58.7931,157554.0
2017-12-06 10:45:00,75.97,76.17,75.96,76.05,181355.0,58.7776,58.9324,58.7699,58.8395,181355.0
2017-12-06 10:50:00,76.04,76.22,76.01,76.2,140130.0,58.8318,58.9711,58.8086,58.9556,140130.0
2017-12-06 10:55:00,76.2,76.37,76.18,76.33,151937.0,58.9556,59.0871,58.9401,59.0562,151937.0
2017-12-06 11:00:00,76.33,76.38,76.22,76.31,137221.0,59.0562,59.0948,58.9711,59.0407,137221.0
2017-12-06 11:05:00,76.32,76.33,76.21,76.3,128281.0,59.0484,59.0562,58.9633,59.0329,128281.0
2017-12-06 11:10:00,76.29,76.37,76.28,76.34,121861.0,59.0252,59.0871,59.0175,59.0639,121861.0
2017-12-06 11:15:00,76.33,76.33,76.23,76.28,86176.0,59.0562,59.0562,58.9788,59.0175,86176.0
2017-12-06 11:20:00,76.28,76.48,76.27,76.46,164976.0,59.0175,59.1722,59.0097,59.1567,164976.0
2017-12-06 11:25:00,76.46,76.5,76.35,76.36,173223.0,59.1567,59.1877,59.0716,59.0794,173223.0
2017-12-06 11:30:00,76.36,76.4,76.31,76.34,124968.0,59.0794,59.1103,59.0407,59.0639,124968.0
2017-12-06 11:35:00,76.34,76.37,76.27,76.36,77174.0,59.0639,59.0871,59.0097,59.0794,77174.0
2017-12-06 11:40:00,76.37,76.39,76.28,76.3,85684.0,59.0871,59.1026,59.0175,59.0329,85684.0
2017-12-06 11:45:00,76.3,76.4,76.29,76.37,68492.0,59.0329,59.1103,59.0252,59.0871,68492.0
2017-12-06 11:50:00,76.36,76.41,76.3,76.4,73083.0,59.0794,59.1181,59.0329,59.1103,73083.0
2017-12-06 11:55:00,76.4,76.41,76.14,76.19,338195.0,59.1103,59.1181,58.9092,58.9478,338195.0
2017-12-06 12:00:00,76.19,76.19,76.07,76.1,97889.0,58.9478,58.9478,58.855,58.8782,97889.0
2017-12-06 12:05:00,76.1,76.18,76.05,76.12,78070.0,58.8782,58.9401,58.8395,58.8937,78070.0
2017-12-06 12:10:00,76.12,76.27,76.11,76.23,83132.0,58.8937,59.0097,58.8859,58.9788,83132.0
2017-12-06 12:15:00,76.23,76.24,76.07,76.07,85562.0,58.9788,58.9865,58.855,58.855,85562.0
2017-12-06 12:20:00,76.06,76.09,76.02,76.05,92512.0,58.8473,58.8705,58.8163,58.8395,92512.0
2017-12-06 12:25:00,76.05,76.18,76.04,76.08,59730.0,58.8395,58.9401,58.8318,58.8627,59730.0
2017-12-06 12:30:00,76.07,76.19,76.05,76.19,88697.0,58.855,58.9478,58.8395,58.9478,88697.0
2017-12-06 12:35:00,76.19,76.21,76.14,76.2,54733.0,58.9478,58.9633,58.9092,58.9556,54733.0
2017-12-06 12:40:00,76.21,76.32,76.2,76.27,81047.0,58.9633,59.0484,58.9556,59.0097,81047.0
2017-12-06 12:45:00,76.28,76.35,76.27,76.35,52454.0,59.0175,59.0716,59.0097,59.0716,52454.0
2017-12-06 12:50:00,76.34,76.39,76.3,76.32,90874.0,59.0639,59.1026,59.0329,59.0484,90874.0
2017-12-06 12:55:00,76.33,76.35,76.28,76.34,73125.0,59.0562,59.0716,59.0175,59.0639,73125.0
2017-12-06 13:00:00,76.34,76.35,76.24,76.27,75628.0,59.0639,59.0716,58.9865,59.0097,75628.0
2017-12-06 13:05:00,76.25,76.34,76.25,76.32,83720.0,58.9943,59.0639,58.9943,59.0484,83720.0
2017-12-06 13:10:00,76.33,76.34,76.28,76.32,56741.0,59.0562,59.0639,59.0175,59.0484,56741.0
2017-12-06 13:15:00,76.32,76.34,76.28,76.31,76800.0,59.0484,59.0639,59.0175,59.0407,76800.0
2017-12-06 13:20:00,76.3,76.31,76.25,76.26,51010.0,59.0329,59.0407,58.9943,59.002,51010.0
2017-12-06 13:25:00,76.26,76.31,76.24,76.3,70463.0,59.002,59.0407,58.9865,59.0329,70463.0
2017-12-06 13:30:00,76.3,76.34,76.2,76.33,51805.0,59.0329,59.0639,58.9556,59.0562,51805.0
2017-12-06 13:35:00,76.32,76.4,76.3,76.31,69552.0,59.0484,59.1103,59.0329,59.0407,69552.0
2017-12-06 13:40:00,76.31,76.37,76.26,76.27,76104.0,59.0407,59.0871,59.002,59.0097,76104.0
2017-12-06 13:45:00,76.27,76.29,76.25,76.28,53621.0,59.0097,59.0252,58.9943,59.0175,53621.0
2017-12-06 13:50:00,76.27,76.29,76.19,76.21,80265.0,59.0097,59.0252,58.9478,58.9633,80265.0
2017-12-06 13:55:00,76.21,76.22,76.16,76.2,66458.0,58.9633,58.9711,58.9246,58.9556,66458.0
2017-12-06 14:00:00,76.2,76.28,76.18,76.27,81418.0,58.9556,59.0175,58.9401,59.0097,81418.0
2017-12-06 14:05:00,76.28,76.29,76.21,76.28,94864.0,59.0175,59.0252,58.9633,59.0175,94864.0
2017-12-06 14:10:00,76.29,76.36,76.28,76.36,92721.0,59.0252,59.0794,59.0175,59.0794,92721.0
2017-12-06 14:15:00,76.35,76.44,76.34,76.42,94003.0,59.0716,59.1413,59.0639,59.1258,94003.0
2017-12-06 14:20:00,76.42,76.42,76.36,76.4,69933.0,59.1258,59.1258,59.0794,59.1103,69933.0
2017-12-06 14:25:00,76.4,76.41,76.33,76.33,78721.0,59.1103,59.1181,59.0562,59.0562,78721.0
2017-12-06 14:30:00,76.34,76.34,76.29,76.33,71893.0,59.0639,59.0639,59.0252,59.0562,71893.0
2017-12-06 14:35:00,76.32,76.44,76.32,76.37,87652.0,59.0484,59.1413,59.0484,59.0871,87652.0
2017-12-06 14:40:00,76.37,76.39,76.33,76.38,73001.0,59.0871,59.1026,59.0562,59.0948,73001.0
2017-12-06 14:45:00,76.38,76.38,76.29,76.31,72205.0,59.0948,59.0948,59.0252,59.0407,72205.0
2017-12-06 14:50:00,76.3,76.34,76.3,76.3,49533.0,59.0329,59.0639,59.0329,59.0329,49533.0
2017-12-06 14:55:00,76.3,76.33,76.3,76.31,50632.0,59.0329,59.0562,59.0329,59.0407,50632.0
2017-12-06 15:00:00,76.31,76.34,76.28,76.32,80839.0,59.0407,59.0639,59.0175,59.0484,80839.0
2017-12-06 15:05:00,76.31,76.37,76.31,76.36,67209.0,59.0407,59.0871,59.0407,59.0794,67209.0
2017-12-06 15:10:00,76.35,76.39,76.32,76.34,63277.0,59.0716,59.1026,59.0484,59.0639,63277.0
2017-12-06 15:15:00,76.33,76.34,76.28,76.3,95760.0,59.0562,59.0639,59.0175,59.0329,95760.0
2017-12-06 15:20:00,76.3,76.34,76.25,76.26,99612.0,59.0329,59.0639,58.9943,59.002,99612.0
2017-12-06 15:25:00,76.26,76.28,76.04,76.04,193900.0,59.002,59.0175,58.8318,58.8318,193900.0
2017-12-06 15:30:00,76.03,76.05,75.73,75.83,518616.0,58.824,58.8395,58.5919,58.6693,518616.0
2017-12-06 15:35:00,75.83,75.86,75.61,75.66,338604.0,58.6693,58.6925,58.4991,58.5378,338604.0
2017-12-06 15:40:00,75.67,75.72,75.56,75.61,496214.0,58.5455,58.5842,58.4604,58.4991,496214.0
2017-12-06 15:45:00,75.61,75.7,75.47,75.52,1052505.0,58.4991,58.5687,58.3908,58.4295,1052505.0
2017-12-06 15:50:00,75.51,75.53,75.09,75.11,1523926.0,58.4217,58.4372,58.0968,58.1122,1523926.0
2017-12-06 15:55:00,75.11,75.47,75.1,75.45,1306761.0,58.1122,58.3908,58.1045,58.3753,1306761.0
2017-12-07 09:30:00,74.35,75.06,74.26,74.87,1000583.0,57.5242,58.0736,57.4546,57.9266,1000583.0
2017-12-07 09:35:00,74.88,74.97,74.68,74.69,402461.0,57.9343,58.0039,57.7796,57.7873,402461.0
2017-12-07 09:40:00,74.69,74.86,74.63,74.84,431477.0,57.7873,57.9188,57.7409,57.9034,431477.0
2017-12-07 09:45:00,74.84,75.01,74.72,74.74,491508.0,57.9034,58.0349,57.8105,57.826,491508.0
2017-12-07 09:50:00,74.74,74.88,74.38,74.56,447098.0,57.826,57.9343,57.5475,57.6867,447098.0
2017-12-07 09:55:00,74.56,74.59,74.43,74.58,314819.0,57.6867,57.7099,57.5861,57.7022,314819.0
2017-12-07 10:00:00,74.59,74.67,74.41,74.6,377550.0,57.7099,57.7718,57.5707,57.7177,377550.0
2017-12-07 10:05:00,74.6,74.79,74.57,74.73,191414.0,57.7177,57.8647,57.6945,57.8182,191414.0
2017-12-07 10:10:00,74.74,74.9,74.74,74.81,269042.0,57.826,57.9498,57.826,57.8801,269042.0
2017-12-07 10:15:00,74.8,74.89,74.69,74.79,277957.0,57.8724,57.942,57.7873,57.8647,277957.0
2017-12-07 10:20:00,74.79,74.83,74.66,74.75,178336.0,57.8647,57.8956,57.7641,57.8337,178336.0
2017-12-07 10:25:00,74.75,74.84,74.7,74.72,381799.0,57.8337,57.9034,57.795,57.8105,381799.0
2017-12-07 10:30:00,74.72,74.78,74.63,74.68,276594.0,57.8105,57.8569,57.7409,57.7796,276594.0
2017-12-07 10:35:00,74.69,74.71,74.58,74.66,221751.0,57.7873,57.8028,57.7022,57.7641,221751.0
2017-12-07 10:40:00,74.65,74.66,74.52,74.56,219973.0,57.7563,57.7641,57.6558,57.6867,219973.0
2017-12-07 10:45:00,74.56,74.73,74.54,74.73,159005.0,57.6867,57.8182,57.6712,57.8182,159005.0
2017-12-07 10:50:00,74.72,74.89,74.7,74.88,251293.0,57.8105,57.942,57.795,57.9343,251293.0
2017-12-07 10:55:00,74.88,74.98,74.85,74.96,243657.0,57.9343,58.0117,57.9111,57.9962,243657.0
2017-12-07 11:00:00,74.96,75.12,74.96,75.1,293527.0,57.9962,58.12,57.9962,58.1045,293527.0
2017-12-07 11:05:00,75.11,75.11,74.76,74.83,190836.0,58.1122,58.1122,57.8415,57.8956,190836.0
2017-12-07 11:10:00,74.83,74.89,74.72,74.83,163512.0,57.8956,57.942,57.8105,57.8956,163512.0
2017-12-07 11:15:00,74.82,74.88,74.75,74.83,98454.0,57.8879,57.9343,57.8337,57.8956,98454.0
2017-12-07 11:20:00,74.82,74.9,74.81,74.88,167881.0,57.8879,57.9498,57.8801,57.9343,167881.0
2017-12-07 11:25:00,74.88,75.04,74.88,75.03,145933.0,57.9343,58.0581,57.9343,58.0504,145933.0
2017-12-07 11:30:00,75.03,75.2,75.01,75.2,159698.0,58.0504,58.1819,58.0349,58.1819,159698.0
2017-12-07 11:35:00,75.19,75.23,75.09,75.11,107562.0,58.1741,58.2051,58.0968,58.1122,107562.0
2017-12-07 11:40:00,75.09,75.18,75.09,75.13,118729.0,58.0968,58.1664,58.0968,58.1277,118729.0
2017-12-07 11:45:00,75.14,75.15,75.02,75.04,128160.0,58.1355,58.1432,58.0426,58.0581,128160.0
2017-12-07 11:50:00,75.04,75.15,75.04,75.13,108100.0,58.0581,58.1432,58.0581,58.1277,108100.0
2017-12-07 11:55:00,75.13,75.16,75.06,75.06,165234.0,58.1277,58.1509,58.0736,58.0736,165234.0
2017-12-07 12:00:00,75.07,75.13,74.91,74.98,194368.0,58.0813,58.1277,57.9575,58.0117,194368.0
2017-12-07 12:05:00,74.96,75.05,74.95,75.04,75350.0,57.9962,58.0658,57.9885,58.0581,75350.0
2017-12-07 12:10:00,75.04,75.15,75.04,75.12,152013.0,58.0581,58.1432,58.0581,58.12,152013.0
2017-12-07 12:15:00,75.12,75.14,75.06,75.12,72063.0,58.12,58.1355,58.0736,58.12,72063.0
2017-12-07 12:20:00,75.12,75.17,75.08,75.12,113157.0,58.12,58.1587,58.089,58.12,113157.0
2017-12-07 12:25:00,75.12,75.15,75.01,75.04,165891.0,58.12,58.1432,58.0349,58.0581,165891.0
2017-12-07 12:30:00,75.04,75.04,74.94,74.99,100459.0,58.0581,58.0581,57.9807,58.0194,100459.0
2017-12-07 12:35:00,75.0,75.03,74.95,74.97,112645.0,58.0271,58.0504,57.9885,58.0039,112645.0
2017-12-07 12:40:00,74.98,75.02,74.95,75.01,110629.0,58.0117,58.0426,57.9885,58.0349,110629.0
2017-12-07 12:45:00,75.01,75.01,74.89,74.98,127499.0,58.0349,58.0349,57.942,58.0117,127499.0
2017-12-07 12:50:00,74.98,75.06,74.95,75.04,190399.0,58.0117,58.0736,57.9885,58.0581,190399.0
2017-12-07 12:55:00,75.04,75.23,74.99,75.23,200161.0,58.0581,58.2051,58.0194,58.2051,200161.0
2017-12-07 13:00:00,75.23,75.29,75.12,75.17,172780.0,58.2051,58.2515,58.12,58.1587,172780.0
2017-12-07 13:05:00,75.17,75.26,75.14,75.15,149135.0,58.1587,58.2283,58.1355,58.1432,149135.0
2017-12-07 13:10:00,75.16,75.27,75.14,75.2,107118.0,58.1509,58.236,58.1355,58.1819,107118.0
2017-12-07 13:15:00,75.2,75.26,75.13,75.17,123988.0,58.1819,58.2283,58.1277,58.1587,123988.0
2017-12-07 13:20:00,75.17,75.24,75.13,75.22,151999.0,58.1587,58.2128,58.1277,58.1974,151999.0
2017-12-07 13:25:00,75.23,75.32,75.21,75.3,83791.0,58.2051,58.2747,58.1896,58.2593,83791.0
2017-12-07 13:30:00,75.28,75.29,75.21,75.25,99209.0,58.2438,58.2515,58.1896,58.2206,99209.0
2017-12-07 13:35:00,75.25,75.28,75.18,75.22,132535.0,58.2206,58.2438,58.1664,58.1974,132535.0
2017-12-07 13:40:00,75.23,75.23,75.12,75.13,98612.0,58.2051,58.2051,58.12,58.1277,98612.0
2017-12-07 13:45:00,75.14,75.17,75.09,75.1,85944.0,58.1355,58.1587,58.0968,58.1045,85944.0
2017-12-07 13:50:00,75.09,75.1,74.95,74.97,131913.0,58.0968,58.1045,57.9885,58.0039,131913.0
2017-12-07 13:55:00,74.97,75.01,74.96,74.98,143951.0,58.0039,58.0349,57.9962,58.0117,143951.0
2017-12-07 14:00:00,74.98,75.08,74.97,75.05,184345.0,58.0117,58.089,58.0039,58.0658,184345.0
2017-12-07 14:05:00,75.06,75.09,75.02,75.05,155557.0,58.0736,58.0968,58.0426,58.0658,155557.0
2017-12-07 14:10:00,75.05,75.1,75.03,75.07,111765.0,58.0658,58.1045,58.0504,58.0813,111765.0
2017-12-07 14:15:00,75.08,75.12,75.07,75.09,103702.0,58.089,58.12,58.0813,58.0968,103702.0
2017-12-07 14:20:00,75.09,75.1,75.03,75.04,237848.0,58.0968,58.1045,58.0504,58.0581,237848.0
2017-12-07 14:25:00,75.05,75.06,74.96,74.97,214375.0,58.0658,58.0736,57.9962,58.0039,214375.0
2017-12-07 14:30:00,74.98,75.05,74.95,75.02,142954.0,58.0117,58.0658,57.9885,58.0426,142954.0
2017-12-07 14:35:00,75.03,75.06,74.99,75.0,190444.0,58.0504,58.0736,58.0194,58.0271,190444.0
2017-12-07 14:40:00,75.01,75.05,74.98,75.04,228789.0,58.0349,58.0658,58.0117,58.0581,228789.0
2017-12-07 14:45:00,75.05,75.05,74.99,75.04,217896.0,58.0658,58.0658,58.0194,58.0581,217896.0
2017-12-07 14:50:00,75.05,75.08,75.04,75.07,93597.0,58.0658,58.089,58.0581,58.0813,93597.0
2017-12-07 14:55:00,75.06,75.07,74.95,75.01,238953.0,58.0736,58.0813,57.9885,58.0349,238953.0
2017-12-07 15:00:00,75.01,75.05,74.98,75.02,192843.0,58.0349,58.0658,58.0117,58.0426,192843.0
2017-12-07 15:05:00,75.02,75.06,74.95,74.97,119074.0,58.0426,58.0736,57.9885,58.0039,119074.0
2017-12-07 15:10:00,74.97,75.02,74.91,74.99,95372.0,58.0039,58.0426,57.9575,58.0194,95372.0
2017-12-07 15:15:00,74.99,75.03,74.93,74.93,113371.0,58.0194,58.0504,57.973,57.973,113371.0
2017-12-07 15:20:00,74.94,75.0,74.91,74.99,154232.0,57.9807,58.0271,57.9575,58.0194,154232.0
2017-12-07 15:25:00,74.98,75.06,74.95,74.95,143124.0,58.0117,58.0736,57.9885,57.9885,143124.0
2017-12-07 15:30:00,74.95,75.02,74.87,74.95,245696.0,57.9885,58.0426,57.9266,57.9885,245696.0
2017-12-07 15:35:00,74.95,75.02,74.94,75.01,128515.0,57.9885,58.0426,57.9807,58.0349,128515.0
2017-12-07 15:40:00,75.01,75.04,74.91,74.92,189693.0,58.0349,58.0581,57.9575,57.9652,189693.0
2017-12-07 15:45:00,74.93,74.93,74.73,74.73,329752.0,57.973,57.973,57.8182,57.8182,329752.0
2017-12-07 15:50:00,74.72,74.81,74.67,74.72,466745.0,57.8105,57.8801,57.7718,57.8105,466745.0
2017-12-07 15:55:00,74.72,74.98,74.72,74.97,819831.0,57.8105,58.0117,57.8105,58.0039,819831.0
2017-12-08 09:30:00,75.32,75.65,75.25,75.31,540874.0,58.2747,58.53,58.2206,58.267,540874.0
2017-12-08 09:35:00,75.32,75.44,75.0,75.14,425322.0,58.2747,58.3676,58.0271,58.1355,425322.0
2017-12-08 09:40:00,75.15,75.19,75.03,75.11,224930.0,58.1432,58.1741,58.0504,58.1122,224930.0
2017-12-08 09:45:00,75.1,75.15,74.96,74.97,441573.0,58.1045,58.1432,57.9962,58.0039,441573.0
2017-12-08 09:50:00,74.98,75.18,74.97,75.12,238259.0,58.0117,58.1664,58.0039,58.12,238259.0
2017-12-08 09:55:00,75.12,75.24,75.09,75.2,146576.0,58.12,58.2128,58.0968,58.1819,146576.0
2017-12-08 10:00:00,75.2,75.28,75.15,75.15,180817.0,58.1819,58.2438,58.1432,58.1432,180817.0
2017-12-08 10:05:00,75.16,75.17,75.03,75.13,213999.0,58.1509,58.1587,58.0504,58.1277,213999.0
2017-12-08 10:10:00,75.12,75.12,75.04,75.09,155458.0,58.12,58.12,58.0581,58.0968,155458.0
2017-12-08 10:15:00,75.08,75.13,75.06,75.08,121779.0,58.089,58.1277,58.0736,58.089,121779.0
2017-12-08 10:20:00,75.09,75.09,74.99,75.07,128592.0,58.0968,58.0968,58.0194,58.0813,128592.0
2017-12-08 10:25:00,75.07,75.18,75.06,75.16,125359.0,58.0813,58.1664,58.0736,58.1509,125359.0
2017-12-08 10:30:00,75.16,75.23,75.15,75.17,95303.0,58.1509,58.2051,58.1432,58.1587,95303.0
2017-12-08 10:35:00,75.17,75.18,75.09,75.1,168225.0,58.1587,58.1664,58.0968,58.1045,168225.0
2017-12-08 10:40:00,75.09,75.13,75.03,75.1,126618.0,58.0968,58.1277,58.0504,58.1045,126618.0
2017-12-08 10:45:00,75.11,75.13,74.99,75.01,172899.0,58.1122,58.1277,58.0194,58.0349,172899.0
2017-12-08 10:50:00,75.01,75.04,75.0,75.03,98236.0,58.0349,58.0581,58.0271,58.0504,98236.0
2017-12-08 10:55:00,75.03,75.14,75.0,75.14,88032.0,58.0504,58.1355,58.0271,58.1355,88032.0
2017-12-08 11:00:00,75.13,75.21,75.13,75.19,99942.0,58.1277,58.1896,58.1277,58.1741,99942.0
2017-12-08 11:05:00,75.19,75.24,75.17,75.2,89222.0,58.1741,58.2128,58.1587,58.1819,89222.0
2017-12-08 11:10:00,75.19,75.22,75.15,75.16,91055.0,58.1741,58.1974,58.1432,58.1509,91055.0
2017-12-08 11:15:00,75.16,75.26,75.16,75.21,126873.0,58.1509,58.2283,58.1509,58.1896,126873.0
2017-12-08 11:20:00,75.2,75.33,75.2,75.33,68568.0,58.1819,58.2825,58.1819,58.2825,68568.0
2017-12-08 11:25:00,75.33,75.34,75.18,75.22,141619.0,58.2825,58.2902,58.1664,58.1974,141619.0
2017-12-08 11:30:00,75.23,75.26,75.18,75.18,83453.0,58.2051,58.2283,58.1664,58.1664,83453.0
2017-12-08 11:35:00,75.19,75.24,75.15,75.22,77750.0,58.1741,58.2128,58.1432,58.1974,77750.0
2017-12-08 11:40:00,75.22,75.26,75.21,75.22,88903.0,58.1974,58.2283,58.1896,58.1974,88903.0
2017-12-08 11:45:00,75.22,75.25,75.19,75.24,82487.0,58.1974,58.2206,58.1741,58.2128,82487.0
2017-12-08 11:50:00,75.23,75.33,75.23,75.3,109590.0,58.2051,58.2825,58.2051,58.2593,109590.0
2017-12-08 11:55:00,75.3,75.33,75.28,75.31,51072.0,58.2593,58.2825,58.2438,58.267,51072.0
2017-12-08 12:00:00,75.31,75.36,75.28,75.29,97515.0,58.267,58.3057,58.2438,58.2515,97515.0
2017-12-08 12:05:00,75.29,75.31,75.26,75.29,89971.0,58.2515,58.267,58.2283,58.2515,89971.0
2017-12-08 12:10:00,75.28,75.29,75.23,75.27,70558.0,58.2438,58.2515,58.2051,58.236,70558.0
2017-12-08 12:15:00,75.27,75.28,75.2,75.26,80560.0,58.236,58.2438,58.1819,58.2283,80560.0
2017-12-08 12:20:00,75.26,75.26,75.18,75.2,60288.0,58.2283,58.2283,58.1664,58.1819,60288.0
2017-12-08 12:25:00,75.19,75.24,75.17,75.19,60083.0,58.1741,58.2128,58.1587,58.1741,60083.0
2017-12-08 12:30:00,75.2,75.25,75.2,75.24,73466.0,58.1819,58.2206,58.1819,58.2128,73466.0
2017-12-08 12:35:00,75.23,75.3,75.22,75.26,97310.0,58.2051,58.2593,58.1974,58.2283,97310.0
2017-12-08 12:40:00,75.26,75.32,75.25,75.27,85789.0,58.2283,58.2747,58.2206,58.236,85789.0
2017-12-08 12:45:00,75.27,75.31,75.24,75.3,88003.0,58.236,58.267,58.2128,58.2593,88003.0
2017-12-08 12:50:00,75.3,75.35,75.28,75.32,102738.0,58.2593,58.2979,58.2438,58.2747,102738.0
2017-12-08 12:55:00,75.31,75.32,75.24,75.29,77134.0,58.267,58.2747,58.2128,58.2515,77134.0
2017-12-08 13:00:00,75.3,75.3,75.22,75.27,67663.0,58.2593,58.2593,58.1974,58.236,67663.0
2017-12-08 13:05:00,75.28,75.35,75.27,75.34,46136.0,58.2438,58.2979,58.236,58.2902,46136.0
2017-12-08 13:10:00,75.33,75.34,75.3,75.3,65444.0,58.2825,58.2902,58.2593,58.2593,65444.0
2017-12-08 13:15:00,75.3,75.37,75.27,75.37,57173.0,58.2593,58.3134,58.236,58.3134,57173.0
2017-12-08 13:20:00,75.37,75.38,75.33,75.34,87069.0,58.3134,58.3211,58.2825,58.2902,87069.0
2017-12-08 13:25:00,75.34,75.36,75.33,75.35,45296.0,58.2902,58.3057,58.2825,58.2979,45296.0
2017-12-08 13:30:00,75.34,75.37,75.33,75.34,62019.0,58.2902,58.3134,58.2825,58.2902,62019.0
2017-12-08 13:35:00,75.34,75.38,75.29,75.36,66299.0,58.2902,58.3211,58.2515,58.3057,66299.0
2017-12-08 13:40:00,75.37,75.39,75.33,75.38,43193.0,58.3134,58.3289,58.2825,58.3211,43193.0
2017-12-08 13:45:00,75.38,75.42,75.37,75.38,64306.0,58.3211,58.3521,58.3134,58.3211,64306.0
2017-12-08 13:50:00,75.38,75.42,75.37,75.41,70541.0,58.3211,58.3521,58.3134,58.3444,70541.0
2017-12-08 13:55:00,75.4,75.44,75.37,75.4,76491.0,58.3366,58.3676,58.3134,58.3366,76491.0
2017-12-08 14:00:00,75.4,75.4,75.37,75.39,35911.0,58.3366,58.3366,58.3134,58.3289,35911.0
2017-12-08 14:05:00,75.39,75.46,75.39,75.44,111956.0,58.3289,58.383,58.3289,58.3676,111956.0
2017-12-08 14:10:00,75.44,75.44,75.37,75.38,80547.0,58.3676,58.3676,58.3134,58.3211,80547.0
2017-12-08 14:15:00,75.38,75.43,75.36,75.41,89148.0,58.3211,58.3598,58.3057,58.3444,89148.0
2017-12-08 14:20:00,75.42,75.44,75.39,75.43,88494.0,58.3521,58.3676,58.3289,58.3598,88494.0
2017-12-08 14:25:00,75.44,75.48,75.43,75.46,68091.0,58.3676,58.3985,58.3598,58.383,68091.0
2017-12-08 14:30:00,75.45,75.46,75.38,75.41,56546.0,58.3753,58.383,58.3211,58.3444,56546.0
2017-12-08 14:35:00,75.4,75.45,75.37,75.44,64814.0,58.3366,58.3753,58.3134,58.3676,64814.0
2017-12-08 14:40:00,75.45,75.49,75.44,75.44,111466.0,58.3753,58.4063,58.3676,58.3676,111466.0
2017-12-08 14:45:00,75.44,75.49,75.42,75.48,55741.0,58.3676,58.4063,58.3521,58.3985,55741.0
2017-12-08 14:50:00,75.48,75.6,75.45,75.59,170116.0,58.3985,58.4914,58.3753,58.4836,170116.0
2017-12-08 14:55:00,75.59,75.64,75.55,75.64,88858.0,58.4836,58.5223,58.4527,58.5223,88858.0
2017-12-08 15:00:00,75.64,75.69,75.61,75.69,69034.0,58.5223,58.561,58.4991,58.561,69034.0
2017-12-08 15:05:00,75.69,75.72,75.67,75.69,102811.0,58.561,58.5842,58.5455,58.561,102811.0
2017-12-08 15:10:00,75.68,75.72,75.65,75.69,117508.0,58.5533,58.5842,58.53,58.561,117508.0
2017-12-08 15:15:00,75.69,75.7,75.62,75.65,101907.0,58.561,58.5687,58.5068,58.53,101907.0
2017-12-08 15:20:00,75.65,75.66,75.6,75.66,93150.0,58.53,58.5378,58.4914,58.5378,93150.0
2017-12-08 15:25:00,75.67,75.67,75.61,75.61,99257.0,58.5455,58.5455,58.4991,58.4991,99257.0
2017-12-08 15:30:00,75.61,75.7,75.58,75.65,128281.0,58.4991,58.5687,58.4759,58.53,128281.0
2017-12-08 15:35:00,75.66,75.71,75.61,75.66,152193.0,58.5378,58.5765,58.4991,58.5378,152193.0
2017-12-08 15:40:00,75.66,75.71,75.64,75.7,145859.0,58.5378,58.5765,58.5223,58.5687,145859.0
2017-12-08 15:45:00,75.7,75.7,75.52,75.53,208915.0,58.5687,58.5687,58.4295,58.4372,208915.0
2017-12-08 15:50:00,75.53,75.62,75.53,75.6,212988.0,58.4372,58.5068,58.4372,58.4914,212988.0
2017-12-08 15:55:00,75.6,75.72,75.59,75.71,619521.0,58.4914,58.5842,58.4836,58.5765,619521.0
2017-12-11 09:30:00,75.55,75.9,75.55,75.84,317718.0,58.4527,58.7235,58.4527,58.677,317718.0
2017-12-11 09:35:00,75.85,75.99,75.72,75.73,254343.0,58.6848,58.7931,58.5842,58.5919,254343.0
2017-12-11 09:40:00,75.73,75.85,75.65,75.84,155915.0,58.5919,58.6848,58.53,58.677,155915.0
2017-12-11 09:45:00,75.85,75.99,75.79,75.98,172633.0,58.6848,58.7931,58.6384,58.7854,172633.0
2017-12-11 09:50:00,75.99,75.99,75.87,75.9,109046.0,58.7931,58.7931,58.7003,58.7235,109046.0
2017-12-11 09:55:00,75.9,76.0,75.84,75.93,108541.0,58.7235,58.8008,58.677,58.7467,108541.0
2017-12-11 10:00:00,75.93,76.05,75.93,76.01,179655.0,58.7467,58.8395,58.7467,58.8086,179655.0
2017-12-11 10:05:00,76.01,76.03,75.87,76.02,141566.0,58.8086,58.824,58.7003,58.8163,141566.0
2017-12-11 10:10:00,76.02,76.02,75.95,75.95,88283.0,58.8163,58.8163,58.7622,58.7622,88283.0
2017-12-11 10:15:00,75.94,75.96,75.81,75.82,114808.0,58.7544,58.7699,58.6538,58.6616,114808.0
2017-12-11 10:20:00,75.81,75.83,75.67,75.76,160604.0,58.6538,58.6693,58.5455,58.6152,160604.0
2017-12-11 10:25:00,75.75,75.85,75.72,75.73,93323.0,58.6074,58.6848,58.5842,58.5919,93323.0
2017-12-11 10:30:00,75.74,75.8,75.7,75.8,65552.0,58.5997,58.6461,58.5687,58.6461,65552.0
2017-12-11 10:35:00,75.8,75.95,75.78,75.92,141828.0,58.6461,58.7622,58.6306,58.7389,141828.0
2017-12-11 10:40:00,75.92,75.97,75.88,75.97,83815.0,58.7389,58.7776,58.708,58.7776,83815.0
2017-12-11 10:45:00,75.96,76.02,75.95,75.98,76872.0,58.7699,58.8163,58.7622,58.7854,76872.0
2017-12-11 10:50:00,75.98,76.08,75.95,76.08,65324.0,58.7854,58.8627,58.7622,58.8627,65324.0
2017-12-11 10:55:00,76.08,76.13,75.96,75.97,97321.0,58.8627,58.9014,58.7699,58.7776,97321.0
2017-12-11 11:00:00,75.96,76.0,75.87,75.88,161603.0,58.7699,58.8008,58.7003,58.708,161603.0
2017-12-11 11:05:00,75.88,75.88,75.79,75.83,92792.0,58.708,58.708,58.6384,58.6693,92792.0
2017-12-11 11:10:00,75.83,75.88,75.76,75.77,76997.0,58.6693,58.708,58.6152,58.6229,76997.0
2017-12-11 11:15:00,75.77,75.87,75.76,75.84,98055.0,58.6229,58.7003,58.6152,58.677,98055.0
2017-12-11 11:20:00,75.84,75.87,75.79,75.84,105123.0,58.677,58.7003,58.6384,58.677,105123.0
2017-12-11 11:25:00,75.84,75.87,75.78,75.78,103260.0,58.677,58.7003,58.6306,58.6306,103260.0
2017-12-11 11:30:00,75.78,75.82,75.75,75.82,71700.0,58.6306,58.6616,58.6074,58.6616,71700.0
2017-12-11 11:35:00,75.83,75.86,75.75,75.75,86303.0,58.6693,58.6925,58.6074,58.6074,86303.0
2017-12-11 11:40:00,75.76,75.78,75.65,75.66,102616.0,58.6152,58.6306,58.53,58.5378,102616.0
2017-12-11 11:45:00,75.67,75.7,75.59,75.59,81987.0,58.5455,58.5687,58.4836,58.4836,81987.0
2017-12-11 11:50:00,75.59,75.7,75.59,75.7,59753.0,58.4836,58.5687,58.4836,58.5687,59753.0
2017-12-11 11:55:00,75.7,75.72,75.59,75.61,77430.0,58.5687,58.5842,58.4836,58.4991,77430.0
2017-12-11 12:00:00,75.61,75.63,75.53,75.61,69538.0,58.4991,58.5146,58.4372,58.4991,69538.0
2017-12-11 12:05:00,75.61,75.7,75.61,75.68,51560.0,58.4991,58.5687,58.4991,58.5533,51560.0
2017-12-11 12:10:00,75.67,75.7,75.67,75.67,42363.0,58.5455,58.5687,58.5455,58.5455,42363.0
2017-12-11 12:15:00,75.67,75.7,75.66,75.66,40985.0,58.5455,58.5687,58.5378,58.5378,40985.0
2017-12-11 12:20:00,75.65,75.72,75.63,75.72,36045.0,58.53,58.5842,58.5146,58.5842,36045.0
2017-12-11 12:25:00,75.71,75.76,75.7,75.74,72118.0,58.5765,58.6152,58.5687,58.5997,72118.0
2017-12-11 12:30:00,75.74,75.74,75.69,75.72,39496.0,58.5997,58.5997,58.561,58.5842,39496.0
2017-12-11 12:35:00,75.72,75.83,75.72,75.83,96250.0,58.5842,58.6693,58.5842,58.6693,96250.0
2017-12-11 12:40:00,75.83,75.93,75.81,75.91,84743.0,58.6693,58.7467,58.6538,58.7312,84743.0
2017-12-11 12:45:00,75.91,75.91,75.84,75.86,88692.0,58.7312,58.7312,58.677,58.6925,88692.0
2017-12-11 12:50:00,75.86,75.92,75.81,75.92,57223.0,58.6925,58.7389,58.6538,58.7389,57223.0
2017-12-11 12:55:00,75.92,75.97,75.9,75.96,73140.0,58.7389,58.7776,58.7235,58.7699,73140.0
2017-12-11 13:00:00,75.96,76.0,75.94,75.99,103904.0,58.7699,58.8008,58.7544,58.7931,103904.0
2017-12-11 13:05:00,76.0,76.07,75.98,76.04,104479.0,58.8008,58.855,58.7854,58.8318,104479.0
2017-12-11 13:10:00,76.05,76.07,76.01,76.04,61290.0,58.8395,58.855,58.8086,58.8318,61290.0
2017-12-11 13:15:00,76.04,76.08,76.02,76.07,55019.0,58.8318,58.8627,58.8163,58.855,55019.0
2017-12-11 13:20:00,76.07,76.1,76.02,76.03,59938.0,58.855,58.8782,58.8163,58.824,59938.0
2017-12-11 13:25:00,76.04,76.05,75.96,75.98,107207.0,58.8318,58.8395,58.7699,58.7854,107207.0
2017-12-11 13:30:00,75.98,76.0,75.93,75.99,47164.0,58.7854,58.8008,58.7467,58.7931,47164.0
2017-12-11 13:35:00,75.99,76.01,75.92,75.95,84711.0,58.7931,58.8086,58.7389,58.7622,84711.0
2017-12-11 13:40:00,75.94,75.95,75.89,75.92,61555.0,58.7544,58.7622,58.7157,58.7389,61555.0
2017-12-11 13:45:00,75.93,75.96,75.91,75.91,59076.0,58.7467,58.7699,58.7312,58.7312,59076.0
2017-12-11 13:50:00,75.91,75.92,75.86,75.89,78630.0,58.7312,58.7389,58.6925,58.7157,78630.0
2017-12-11 13:55:00,75.9,75.97,75.89,75.95,92083.0,58.7235,58.7776,58.7157,58.7622,92083.0
2017-12-11 14:00:00,75.95,75.96,75.89,75.91,76475.0,58.7622,58.7699,58.7157,58.7312,76475.0
2017-12-11 14:05:00,75.91,75.95,75.89,75.95,72403.0,58.7312,58.7622,58.7157,58.7622,72403.0
2017-12-11 14:10:00,75.94,75.96,75.89,75.91,99152.0,58.7544,58.7699,58.7157,58.7312,99152.0
2017-12-11 14:15:00,75.91,75.95,75.9,75.95,57189.0,58.7312,58.7622,58.7235,58.7622,57189.0
2017-12-11 14:20:00,75.94,75.96,75.92,75.94,66680.0,58.7544,58.7699,58.7389,58.7544,66680.0
2017-12-11 14:25:00,75.94,75.98,75.89,75.9,79781.0,58.7544,58.7854,58.7157,58.7235,79781.0
2017-12-11 14:30:00,75.89,75.91,75.89,75.91,92852.0,58.7157,58.7312,58.7157,58.7312,92852.0
2017-12-11 14:35:00,75.9,75.92,75.89,75.92,67575.0,58.7235,58.7389,58.7157,58.7389,67575.0
2017-12-11 14:40:00,75.91,75.93,75.9,75.92,58682.0,58.7312,58.7467,58.7235,58.7389,58682.0
2017-12-11 14:45:00,75.92,75.94,75.87,75.92,88965.0,58.7389,58.7544,58.7003,58.7389,88965.0
2017-12-11 14:50:00,75.92,75.96,75.9,75.9,62267.0,58.7389,58.7699,58.7235,58.7235,62267.0
2017-12-11 14:55:00,75.9,75.92,75.88,75.92,88923.0,58.7235,58.7389,58.708,58.7389,88923.0
2017-12-11 15:00:00,75.91,75.97,75.9,75.95,93965.0,58.7312,58.7776,58.7235,58.7622,93965.0
2017-12-11 15:05:00,75.95,76.0,75.95,75.95,85443.0,58.7622,58.8008,58.7622,58.7622,85443.0
2017-12-11 15:10:00,75.95,75.98,75.93,75.97,87930.0,58.7622,58.7854,58.7467,58.7776,87930.0
2017-12-11 15:15:00,75.97,75.98,75.89,75.9,108478.0,58.7776,58.7854,58.7157,58.7235,108478.0
2017-12-11 15:20:00,75.9,75.9,75.84,75.87,131944.0,58.7235,58.7235,58.677,58.7003,131944.0
2017-12-11 15:25:00,75.86,75.86,75.76,75.76,108914.0,58.6925,58.6925,58.6152,58.6152,108914.0
2017-12-11 15:30:00,75.76,75.78,75.71,75.74,166676.0,58.6152,58.6306,58.5765,58.5997,166676.0
2017-12-11 15:35:00,75.74,75.78,75.7,75.77,149891.0,58.5997,58.6306,58.5687,58.6229,149891.0
2017-12-11 15:40:00,75.77,75.82,75.75,75.8,159281.0,58.6229,58.6616,58.6074,58.6461,159281.0
2017-12-11 15:45:00,75.8,75.95,75.8,75.94,227317.0,58.6461,58.7622,58.6461,58.7544,227317.0
2017-12-11 15:50:00,75.94,75.99,75.88,75.88,297399.0,58.7544,58.7931,58.708,58.708,297399.0
2017-12-11 15:55:00,75.88,75.93,75.81,75.86,662896.0,58.708,58.7467,58.6538,58.6925,662896.0
2017-12-12 09:30:00,76.04,76.15,75.78,75.82,367428.0,58.8318,58.9169,58.6306,58.6616,367428.0
2017-12-12 09:35:00,75.83,75.94,75.75,75.81,211005.0,58.6693,58.7544,58.6074,58.6538,211005.0
2017-12-12 09:40:00,75.82,75.94,75.78,75.81,320536.0,58.6616,58.7544,58.6306,58.6538,320536.0
2017-12-12 09:45:00,75.81,76.0,75.8,75.91,216752.0,58.6538,58.8008,58.6461,58.7312,216752.0
2017-12-12 09:50:00,75.91,75.96,75.82,75.93,181666.0,58.7312,58.7699,58.6616,58.7467,181666.0
2017-12-12 09:55:00,75.92,76.01,75.8,75.83,183918.0,58.7389,58.8086,58.6461,58.6693,183918.0
2017-12-12 10:00:00,75.82,75.83,75.65,75.65,210821.0,58.6616,58.6693,58.53,58.53,210821.0
2017-12-12 10:05:00,75.66,75.75,75.6,75.6,214704.0,58.5378,58.6074,58.4914,58.4914,214704.0
2017-12-12 10:10:00,75.6,75.72,75.6,75.67,170746.0,58.4914,58.5842,58.4914,58.5455,170746.0
2017-12-12 10:15:00,75.66,75.73,75.62,75.72,186456.0,58.5378,58.5919,58.5068,58.5842,186456.0
2017-12-12 10:20:00,75.72,75.87,75.71,75.76,197556.0,58.5842,58.7003,58.5765,58.6152,197556.0
2017-12-12 10:25:00,75.75,75.75,75.66,75.67,135992.0,58.6074,58.6074,58.5378,58.5455,135992.0
2017-12-12 10:30:00,75.67,75.71,75.61,75.69,201438.0,58.5455,58.5765,58.4991,58.561,201438.0
2017-12-12 10:35:00,75.68,75.7,75.6,75.64,172763.0,58.5533,58.5687,58.4914,58.5223,172763.0
2017-12-12 10:40:00,75.64,75.68,75.63,75.64,143438.0,58.5223,58.5533,58.5146,58.5223,143438.0
2017-12-12 10:45:00,75.65,75.69,75.6,75.64,181990.0,58.53,58.561,58.4914,58.5223,181990.0
2017-12-12 10:50:00,75.64,75.65,75.6,75.63,144726.0,58.5223,58.53,58.4914,58.5146,144726.0
2017-12-12 10:55:00,75.63,75.7,75.6,75.64,125695.0,58.5146,58.5687,58.4914,58.5223,125695.0
2017-12-12 11:00:00,75.64,75.68,75.54,75.54,154118.0,58.5223,58.5533,58.4449,58.4449,154118.0
2017-12-12 11:05:00,75.55,75.6,75.52,75.59,115769.0,58.4527,58.4914,58.4295,58.4836,115769.0
2017-12-12 11:10:00,75.6,75.62,75.57,75.61,108995.0,58.4914,58.5068,58.4681,58.4991,108995.0
2017-12-12 11:15:00,75.62,75.67,75.59,75.66,104798.0,58.5068,58.5455,58.4836,58.5378,104798.0
2017-12-12 11:20:00,75.66,75.71,75.63,75.67,207465.0,58.5378,58.5765,58.5146,58.5455,207465.0
2017-12-12 11:25:00,75.67,75.81,75.66,75.78,330448.0,58.5455,58.6538,58.5378,58.6306,330448.0
2017-12-12 11:30:00,75.78,75.87,75.74,75.86,290791.0,58.6306,58.7003,58.5997,58.6925,290791.0
2017-12-12 11:35:00,75.87,75.95,75.85,75.85,162179.0,58.7003,58.7622,58.6848,58.6848,162179.0
2017-12-12 11:40:00,75.85,75.94,75.84,75.92,152069.0,58.6848,58.7544,58.677,58.7389,152069.0
2017-12-12 11:45:00,75.93,75.93,75.84,75.87,143855.0,58.7467,58.7467,58.677,58.7003,143855.0
2017-12-12 11:50:00,75.87,75.88,75.76,75.81,182529.0,58.7003,58.708,58.6152,58.6538,182529.0
2017-12-12 11:55:00,75.81,75.82,75.76,75.81,140235.0,58.6538,58.6616,58.6152,58.6538,140235.0
2017-12-12 12:00:00,75.81,75.95,75.79,75.92,168135.0,58.6538,58.7622,58.6384,58.7389,168135.0
2017-12-12 12:05:00,75.92,75.95,75.89,75.94,153275.0,58.7389,58.7622,58.7157,58.7544,153275.0
2017-12-12 12:10:00,75.94,76.05,75.93,76.03,206815.0,58.7544,58.8395,58.7467,58.824,206815.0
2017-12-12 12:15:00,76.03,76.08,76.0,76.02,146324.0,58.824,58.8627,58.8008,58.8163,146324.0
2017-12-12 12:20:00,76.01,76.11,76.0,76.11,140922.0,58.8086,58.8859,58.8008,58.8859,140922.0
2017-12-12 12:25:00,76.11,76.13,75.84,75.84,200633.0,58.8859,58.9014,58.677,58.677,200633.0
2017-12-12 12:30:00,75.85,76.0,75.79,75.92,250062.0,58.6848,58.8008,58.6384,58.7389,250062.0
2017-12-12 12:35:00,75.9,75.98,75.89,75.98,137254.0,58.7235,58.7854,58.7157,58.7854,137254.0
2017-12-12 12:40:00,75.97,76.01,75.94,75.95,123728.0,58.7776,58.8086,58.7544,58.7622,123728.0
2017-12-12 12:45:00,75.94,75.97,75.9,75.9,125937.0,58.7544,58.7776,58.7235,58.7235,125937.0
2017-12-12 12:50:00,75.91,76.01,75.9,75.98,100812.0,58.7312,58.8086,58.7235,58.7854,100812.0
2017-12-12 12:55:00,75.98,76.18,75.97,76.17,261742.0,58.7854,58.9401,58.7776,58.9324,261742.0
2017-12-12 13:00:00,76.17,76.22,76.14,76.16,259418.0,58.9324,58.9711,58.9092,58.9246,259418.0
2017-12-12 13:05:00,76.15,76.28,76.15,76.26,196819.0,58.9169,59.0175,58.9169,59.002,196819.0
2017-12-12 13:10:00,76.26,76.31,76.19,76.21,238152.0,59.002,59.0407,58.9478,58.9633,238152.0
2017-12-12 13:15:00,76.21,76.29,76.18,76.27,97168.0,58.9633,59.0252,58.9401,59.0097,97168.0
2017-12-12 13:20:00,76.28,76.32,76.26,76.32,132670.0,59.0175,59.0484,59.002,59.0484,132670.0
2017-12-12 13:25:00,76.31,76.48,76.31,76.44,171108.0,59.0407,59.1722,59.0407,59.1413,171108.0
2017-12-12 13:30:00,76.44,76.46,76.38,76.42,137069.0,59.1413,59.1567,59.0948,59.1258,137069.0
2017-12-12 13:35:00,76.42,76.56,76.42,76.53,191724.0,59.1258,59.2341,59.1258,59.2109,191724.0
2017-12-12 13:40:00,76.53,76.63,76.53,76.61,133163.0,59.2109,59.2883,59.2109,59.2728,133163.0
2017-12-12 13:45:00,76.61,76.64,76.49,76.52,153133.0,59.2728,59.296,59.1799,59.2032,153133.0
2017-12-12 13:50:00,76.51,76.59,76.5,76.57,110869.0,59.1954,59.2573,59.1877,59.2418,110869.0
2017-12-12 13:55:00,76.57,76.57,76.48,76.49,108610.0,59.2418,59.2418,59.1722,59.1799,108610.0
2017-12-12 14:00:00,76.5,76.6,76.46,76.59,154049.0,59.1877,59.2651,59.1567,59.2573,154049.0
2017-12-12 14:05:00,76.59,76.71,76.58,76.71,168912.0,59.2573,59.3502,59.2496,59.3502,168912.0
2017-12-12 14:10:00,76.71,76.74,76.67,76.72,123539.0,59.3502,59.3734,59.3192,59.3579,123539.0
2017-12-12 14:15:00,76.72,76.8,76.68,76.75,220958.0,59.3579,59.4198,59.327,59.3811,220958.0
2017-12-12 14:20:00,76.74,76.75,76.61,76.61,140813.0,59.3734,59.3811,59.2728,59.2728,140813.0
2017-12-12 14:25:00,76.61,76.7,76.6,76.65,116057.0,59.2728,59.3424,59.2651,59.3037,116057.0
2017-12-12 14:30:00,76.65,76.66,76.55,76.57,85962.0,59.3037,59.3115,59.2264,59.2418,85962.0
2017-12-12 14:35:00,76.57,76.59,76.47,76.51,142006.0,59.2418,59.2573,59.1645,59.1954,142006.0
2017-12-12 14:40:00,76.51,76.53,76.41,76.42,154230.0,59.1954,59.2109,59.1181,59.1258,154230.0
2017-12-12 14:45:00,76.41,76.47,76.37,76.46,214163.0,59.1181,59.1645,59.0871,59.1567,214163.0
2017-12-12 14:50:00,76.47,76.51,76.43,76.44,139082.0,59.1645,59.1954,59.1335,59.1413,139082.0
2017-12-12 14:55:00,76.45,76.48,76.4,76.45,133274.0,59.149,59.1722,59.1103,59.149,133274.0
2017-12-12 15:00:00,76.45,76.47,76.3,76.33,147721.0,59.149,59.1645,59.0329,59.0562,147721.0
2017-12-12 15:05:00,76.33,76.34,76.28,76.33,174676.0,59.0562,59.0639,59.0175,59.0562,174676.0
2017-12-12 15:10:00,76.34,76.37,76.29,76.3,478628.0,59.0639,59.0871,59.0252,59.0329,478628.0
2017-12-12 15:15:00,76.31,76.43,76.3,76.42,164420.0,59.0407,59.1335,59.0329,59.1258,164420.0
2017-12-12 15:20:00,76.42,76.54,76.4,76.44,213452.0,59.1258,59.2186,59.1103,59.1413,213452.0
2017-12-12 15:25:00,76.43,76.47,76.4,76.45,206328.0,59.1335,59.1645,59.1103,59.149,206328.0
2017-12-12 15:30:00,76.45,76.48,76.37,76.37,201192.0,59.149,59.1722,59.0871,59.0871,201192.0
2017-12-12 15:35:00,76.37,76.38,76.24,76.24,228805.0,59.0871,59.0948,58.9865,58.9865,228805.0
2017-12-12 15:40:00,76.24,76.27,76.2,76.22,262333.0,58.9865,59.0097,58.9556,58.9711,262333.0
2017-12-12 15:45:00,76.21,76.34,76.17,76.26,349717.0,58.9633,59.0639,58.9324,59.002,349717.0
2017-12-12 15:50:00,76.25,76.26,76.15,76.17,333511.0,58.9943,59.002,58.9169,58.9324,333511.0
2017-12-12 15:55:00,76.16,76.28,76.08,76.16,900421.0,58.9246,59.0175,58.8627,58.9246,900421.0
2017-12-13 09:30:00,75.95,76.15,75.92,76.07,470091.0,58.7622,58.9169,58.7389,58.855,470091.0
2017-12-13 09:35:00,76.07,76.09,75.91,75.99,318522.0,58.855,58.8705,58.7312,58.7931,318522.0
2017-12-13 09:40:00,75.99,76.01,75.75,75.81,311415.0,58.7931,58.8086,58.6074,58.6538,311415.0
2017-12-13 09:45:00,75.81,75.88,75.76,75.79,330628.0,58.6538,58.708,58.6152,58.6384,330628.0
2017-12-13 09:50:00,75.79,75.88,75.79,75.84,266675.0,58.6384,58.708,58.6384,58.677,266675.0
2017-12-13 09:55:00,75.85,75.98,75.84,75.95,531740.0,58.6848,58.7854,58.677,58.7622,531740.0
2017-12-13 10:00:00,75.95,76.01,75.83,75.86,211134.0,58.7622,58.8086,58.6693,58.6925,211134.0
2017-12-13 10:05:00,75.86,75.89,75.75,75.79,232576.0,58.6925,58.7157,58.6074,58.6384,232576.0
2017-12-13 10:10:00,75.79,75.91,75.74,75.9,196472.0,58.6384,58.7312,58.5997,58.7235,196472.0
2017-12-13 10:15:00,75.89,75.9,75.83,75.88,151880.0,58.7157,58.7235,58.6693,58.708,151880.0
2017-12-13 10:20:00,75.88,75.98,75.82,75.94,224136.0,58.708,58.7854,58.6616,58.7544,224136.0
2017-12-13 10:25:00,75.94,76.06,75.93,75.98,169435.0,58.7544,58.8473,58.7467,58.7854,169435.0
2017-12-13 10:30:00,75.98,76.02,75.91,75.95,155539.0,58.7854,58.8163,58.7312,58.7622,155539.0
2017-12-13 10:35:00,75.96,76.02,75.9,75.95,168261.0,58.7699,58.8163,58.7235,58.7622,168261.0
2017-12-13 10:40:00,75.95,75.95,75.83,75.84,167735.0,58.7622,58.7622,58.6693,58.677,167735.0
2017-12-13 10:45:00,75.84,75.86,75.73,75.75,191885.0,58.677,58.6925,58.5919,58.6074,191885.0
2017-12-13 10:50:00,75.75,75.81,75.66,75.8,268657.0,58.6074,58.6538,58.5378,58.6461,268657.0
2017-12-13 10:55:00,75.8,75.93,75.73,75.9,162153.0,58.6461,58.7467,58.5919,58.7235,162153.0
2017-12-13 11:00:00,75.91,75.96,75.84,75.92,125522.0,58.7312,58.7699,58.677,58.7389,125522.0
2017-12-13 11:05:00,75.92,76.01,75.9,75.96,133868.0,58.7389,58.8086,58.7235,58.7699,133868.0
2017-12-13 11:10:00,75.95,76.07,75.94,75.99,125663.0,58.7622,58.855,58.7544,58.7931,125663.0
2017-12-13 11:15:00,75.98,76.05,75.93,76.0,105937.0,58.7854,58.8395,58.7467,58.8008,105937.0
2017-12-13 11:20:00,76.0,76.12,75.99,76.08,152975.0,58.8008,58.8937,58.7931,58.8627,152975.0
2017-12-13 11:25:00,76.09,76.13,75.98,76.06,126875.0,58.8705,58.9014,58.7854,58.8473,126875.0
2017-12-13 11:30:00,76.06,76.14,76.05,76.11,114683.0,58.8473,58.9092,58.8395,58.8859,114683.0
2017-12-13 11:35:00,76.11,76.13,76.02,76.05,91660.0,58.8859,58.9014,58.8163,58.8395,91660.0
2017-12-13 11:40:00,76.04,76.09,76.04,76.05,93859.0,58.8318,58.8705,58.8318,58.8395,93859.0
2017-12-13 11:45:00,76.05,76.18,76.05,76.17,198497.0,58.8395,58.9401,58.8395,58.9324,198497.0
2017-12-13 11:50:00,76.17,76.25,76.09,76.24,235164.0,58.9324,58.9943,58.8705,58.9865,235164.0
2017-12-13 11:55:00,76.23,76.32,76.21,76.22,137454.0,58.9788,59.0484,58.9633,58.9711,137454.0
2017-12-13 12:00:00,76.22,76.25,76.11,76.11,114214.0,58.9711,58.9943,58.8859,58.8859,114214.0
2017-12-13 12:05:00,76.1,76.22,76.08,76.17,107380.0,58.8782,58.9711,58.8627,58.9324,107380.0
2017-12-13 12:10:00,76.17,76.26,76.15,76.16,86686.0,58.9324,59.002,58.9169,58.9246,86686.0
2017-12-13 12:15:00,76.15,76.17,76.06,76.14,104890.0,58.9169,58.9324,58.8473,58.9092,104890.0
2017-12-13 12:20:00,76.14,76.23,76.13,76.17,112791.0,58.9092,58.9788,58.9014,58.9324,112791.0
2017-12-13 12:25:00,76.17,76.19,76.09,76.09,96697.0,58.9324,58.9478,58.8705,58.8705,96697.0
2017-12-13 12:30:00,76.1,76.17,76.09,76.17,102132.0,58.8782,58.9324,58.8705,58.9324,102132.0
2017-12-13 12:35:00,76.16,76.17,76.0,76.01,140082.0,58.9246,58.9324,58.8008,58.8086,140082.0
2017-12-13 12:40:00,76.01,76.07,76.0,76.07,100246.0,58.8086,58.855,58.8008,58.855,100246.0
2017-12-13 12:45:00,76.06,76.1,76.03,76.06,88255.0,58.8473,58.8782,58.824,58.8473,88255.0
2017-12-13 12:50:00,76.05,76.13,76.02,76.05,90442.0,58.8395,58.9014,58.8163,58.8395,90442.0
2017-12-13 12:55:00,76.05,76.1,76.05,76.05,65637.0,58.8395,58.8782,58.8395,58.8395,65637.0
2017-12-13 13:00:00,76.06,76.06,75.96,76.01,109572.0,58.8473,58.8473,58.7699,58.8086,109572.0
2017-12-13 13:05:00,76.0,76.04,75.95,76.03,87595.0,58.8008,58.8318,58.7622,58.824,87595.0
2017-12-13 13:10:00,76.03,76.05,75.88,75.96,117250.0,58.824,58.8395,58.708,58.7699,117250.0
2017-12-13 13:15:00,75.96,75.98,75.89,75.95,80320.0,58.7699,58.7854,58.7157,58.7622,80320.0
2017-12-13 13:20:00,75.95,76.01,75.92,75.95,95252.0,58.7622,58.8086,58.7389,58.7622,95252.0
2017-12-13 13:25:00,75.95,76.04,75.94,76.02,99516.0,58.7622,58.8318,58.7544,58.8163,99516.0
2017-12-13 13:30:00,76.03,76.05,75.86,75.9,99240.0,58.824,58.8395,58.6925,58.7235,99240.0
2017-12-13 13:35:00,75.9,75.96,75.87,75.92,70548.0,58.7235,58.7699,58.7003,58.7389,70548.0
2017-12-13 13:40:00,75.92,76.0,75.92,76.0,79952.0,58.7389,58.8008,58.7389,58.8008,79952.0
2017-12-13 13:45:00,76.0,76.06,75.98,75.98,87196.0,58.8008,58.8473,58.7854,58.7854,87196.0
2017-12-13 13:50:00,75.98,76.02,75.92,75.95,90082.0,58.7854,58.8163,58.7389,58.7622,90082.0
2017-12-13 13:55:00,75.94,76.02,75.84,76.02,123865.0,58.7544,58.8163,58.677,58.8163,123865.0
2017-12-13 14:00:00,76.03,76.31,75.83,76.08,413970.0,58.824,59.0407,58.6693,58.8627,413970.0
2017-12-13 14:05:00,76.08,76.08,75.84,75.93,215443.0,58.8627,58.8627,58.677,58.7467,215443.0
2017-12-13 14:10:00,75.93,75.94,75.6,75.75,392670.0,58.7467,58.7544,58.4914,58.6074,392670.0
2017-12-13 14:15:00,75.74,75.83,75.64,75.78,185192.0,58.5997,58.6693,58.5223,58.6306,185192.0
2017-12-13 14:20:00,75.78,75.78,75.68,75.74,176894.0,58.6306,58.6306,58.5533,58.5997,176894.0
2017-12-13 14:25:00,75.73,75.8,75.71,75.78,158440.0,58.5919,58.6461,58.5765,58.6306,158440.0
2017-12-13 14:30:00,75.78,75.83,75.72,75.81,132497.0,58.6306,58.6693,58.5842,58.6538,132497.0
2017-12-13 14:35:00,75.81,75.9,75.79,75.89,148723.0,58.6538,58.7235,58.6384,58.7157,148723.0
2017-12-13 14:40:00,75.89,75.9,75.79,75.81,145271.0,58.7157,58.7235,58.6384,58.6538,145271.0
2017-12-13 14:45:00,75.82,75.83,75.75,75.78,150204.0,58.6616,58.6693,58.6074,58.6306,150204.0
2017-12-13 14:50:00,75.78,75.81,75.74,75.76,168617.0,58.6306,58.6538,58.5997,58.6152,168617.0
2017-12-13 14:55:00,75.76,75.77,75.65,75.66,145457.0,58.6152,58.6229,58.53,58.5378,145457.0
2017-12-13 15:00:00,75.67,75.69,75.63,75.66,167529.0,58.5455,58.561,58.5146,58.5378,167529.0
2017-12-13 15:05:00,75.66,75.7,75.58,75.61,228002.0,58.5378,58.5687,58.4759,58.4991,228002.0
2017-12-13 15:10:00,75.6,75.64,75.55,75.59,158959.0,58.4914,58.5223,58.4527,58.4836,158959.0
2017-12-13 15:15:00,75.6,75.64,75.58,75.62,132623.0,58.4914,58.5223,58.4759,58.5068,132623.0
2017-12-13 15:20:00,75.62,75.69,75.53,75.53,191910.0,58.5068,58.561,58.4372,58.4372,191910.0
2017-12-13 15:25:00,75.53,75.55,75.41,75.45,217815.0,58.4372,58.4527,58.3444,58.3753,217815.0
2017-12-13 15:30:00,75.45,75.56,75.43,75.53,271777.0,58.3753,58.4604,58.3598,58.4372,271777.0
2017-12-13 15:35:00,75.52,75.55,75.42,75.42,196837.0,58.4295,58.4527,58.3521,58.3521,196837.0
2017-12-13 15:40:00,75.42,75.43,75.3,75.31,347870.0,58.3521,58.3598,58.2593,58.267,347870.0
2017-12-13 15:45:00,75.31,75.35,75.12,75.12,428851.0,58.267,58.2979,58.12,58.12,428851.0
2017-12-13 15:50:00,75.12,75.14,75.05,75.05,577533.0,58.12,58.1355,58.0658,58.0658,577533.0
2017-12-13 15:55:00,75.06,75.16,75.05,75.14,942477.0,58.0736,58.1509,58.0658,58.1355,942477.0
2017-12-14 09:30:00,75.23,75.44,75.15,75.38,355780.0,58.2051,58.3676,58.1432,58.3211,355780.0
2017-12-14 09:35:00,75.37,75.39,75.15,75.28,260429.0,58.3134,58.3289,58.1432,58.2438,260429.0
2017-12-14 09:40:00,75.29,75.37,75.2,75.2,209686.0,58.2515,58.3134,58.1819,58.1819,209686.0
2017-12-14 09:45:00,75.21,75.28,75.08,75.13,325389.0,58.1896,58.2438,58.089,58.1277,325389.0
2017-12-14 09:50:00,75.14,75.29,75.11,75.18,198838.0,58.1355,58.2515,58.1122,58.1664,198838.0
2017-12-14 09:55:00,75.17,75.19,75.1,75.12,185642.0,58.1587,58.1741,58.1045,58.12,185642.0
2017-12-14 10:00:00,75.12,75.21,75.09,75.11,296221.0,58.12,58.1896,58.0968,58.1122,296221.0
2017-12-14 10:05:00,75.12,75.23,75.1,75.19,289722.0,58.12,58.2051,58.1045,58.1741,289722.0
2017-12-14 10:10:00,75.19,75.33,75.18,75.25,289196.0,58.1741,58.2825,58.1664,58.2206,289196.0
2017-12-14 10:15:00,75.24,75.29,75.16,75.28,199382.0,58.2128,58.2515,58.1509,58.2438,199382.0
2017-12-14 10:20:00,75.27,75.28,75.16,75.27,157348.0,58.236,58.2438,58.1509,58.236,157348.0
2017-12-14 10:25:00,75.27,75.31,75.09,75.14,165217.0,58.236,58.267,58.0968,58.1355,165217.0
2017-12-14 10:30:00,75.14,75.18,75.05,75.16,186526.0,58.1355,58.1664,58.0658,58.1509,186526.0
2017-12-14 10:35:00,75.17,75.29,75.13,75.29,221588.0,58.1587,58.2515,58.1277,58.2515,221588.0
2017-12-14 10:40:00,75.29,75.33,75.2,75.2,225316.0,58.2515,58.2825,58.1819,58.1819,225316.0
2017-12-14 10:45:00,75.2,75.26,75.17,75.23,183725.0,58.1819,58.2283,58.1587,58.2051,183725.0
2017-12-14 10:50:00,75.22,75.29,75.2,75.26,260251.0,58.1974,58.2515,58.1819,58.2283,260251.0
2017-12-14 10:55:00,75.26,75.34,75.19,75.22,179917.0,58.2283,58.2902,58.1741,58.1974,179917.0
2017-12-14 11:00:00,75.2,75.25,75.06,75.07,159522.0,58.1819,58.2206,58.0736,58.0813,159522.0
2017-12-14 11:05:00,75.07,75.16,75.03,75.09,143845.0,58.0813,58.1509,58.0504,58.0968,143845.0
2017-12-14 11:10:00,75.09,75.13,75.03,75.03,126323.0,58.0968,58.1277,58.0504,58.0504,126323.0
2017-12-14 11:15:00,75.03,75.04,74.84,74.84,277510.0,58.0504,58.0581,57.9034,57.9034,277510.0
2017-12-14 11:20:00,74.84,74.88,74.75,74.86,203058.0,57.9034,57.9343,57.8337,57.9188,203058.0
2017-12-14 11:25:00,74.85,75.04,74.85,75.01,125594.0,57.9111,58.0581,57.9111,58.0349,125594.0
2017-12-14 11:30:00,75.02,75.03,74.87,74.88,139947.0,58.0426,58.0504,57.9266,57.9343,139947.0
2017-12-14 11:35:00,74.88,74.89,74.77,74.78,138405.0,57.9343,57.942,57.8492,57.8569,138405.0
2017-12-14 11:40:00,74.78,74.97,74.74,74.93,308013.0,57.8569,58.0039,57.826,57.973,308013.0
2017-12-14 11:45:00,74.92,74.94,74.84,74.85,255358.0,57.9652,57.9807,57.9034,57.9111,255358.0
2017-12-14 11:50:00,74.85,75.0,74.81,74.98,235267.0,57.9111,58.0271,57.8801,58.0117,235267.0
2017-12-14 11:55:00,74.98,74.98,74.86,74.91,127247.0,58.0117,58.0117,57.9188,57.9575,127247.0
2017-12-14 12:00:00,74.91,74.92,74.71,74.76,233450.0,57.9575,57.9652,57.8028,57.8415,233450.0
2017-12-14 12:05:00,74.75,74.75,74.6,74.64,221624.0,57.8337,57.8337,57.7177,57.7486,221624.0
2017-12-14 12:10:00,74.63,74.65,74.57,74.59,111584.0,57.7409,57.7563,57.6945,57.7099,111584.0
2017-12-14 12:15:00,74.59,74.63,74.55,74.59,141445.0,57.7099,57.7409,57.679,57.7099,141445.0
2017-12-14 12:20:00,74.59,74.61,74.49,74.51,162059.0,57.7099,57.7254,57.6326,57.648,162059.0
2017-12-14 12:25:00,74.52,74.53,74.34,74.34,187474.0,57.6558,57.6635,57.5165,57.5165,187474.0
2017-12-14 12:30:00,74.35,74.39,74.21,74.29,612777.0,57.5242,57.5552,57.4159,57.4778,612777.0
2017-12-14 12:35:00,74.28,74.42,74.28,74.34,311444.0,57.4701,57.5784,57.4701,57.5165,311444.0
2017-12-14 12:40:00,74.34,74.42,74.3,74.41,306918.0,57.5165,57.5784,57.4856,57.5707,306918.0
2017-12-14 12:45:00,74.41,74.49,74.4,74.49,257170.0,57.5707,57.6326,57.5629,57.6326,257170.0
2017-12-14 12:50:00,74.49,74.55,74.45,74.5,314983.0,57.6326,57.679,57.6016,57.6403,314983.0
2017-12-14 12:55:00,74.5,74.53,74.46,74.48,230576.0,57.6403,57.6635,57.6093,57.6248,230576.0
2017-12-14 13:00:00,74.47,74.48,74.32,74.32,215233.0,57.6171,57.6248,57.501,57.501,215233.0
2017-12-14 13:05:00,74.33,74.4,74.31,74.38,129573.0,57.5088,57.5629,57.4933,57.5475,129573.0
2017-12-14 13:10:00,74.37,74.48,74.33,74.46,140174.0,57.5397,57.6248,57.5088,57.6093,140174.0
2017-12-14 13:15:00,74.46,74.57,74.45,74.47,189428.0,57.6093,57.6945,57.6016,57.6171,189428.0
2017-12-14 13:20:00,74.47,74.51,74.44,74.45,142657.0,57.6171,57.648,57.5939,57.6016,142657.0
2017-12-14 13:25:00,74.46,74.51,74.44,74.47,200085.0,57.6093,57.648,57.5939,57.6171,200085.0
2017-12-14 13:30:00,74.48,74.49,74.42,74.48,123804.0,57.6248,57.6326,57.5784,57.6248,123804.0
2017-12-14 13:35:00,74.48,74.55,74.45,74.49,78117.0,57.6248,57.679,57.6016,57.6326,78117.0
2017-12-14 13:40:00,74.48,74.52,74.43,74.51,108930.0,57.6248,57.6558,57.5861,57.648,108930.0
2017-12-14 13:45:00,74.52,74.62,74.52,74.56,137330.0,57.6558,57.7331,57.6558,57.6867,137330.0
2017-12-14 13:50:00,74.56,74.6,74.51,74.53,111014.0,57.6867,57.7177,57.648,57.6635,111014.0
2017-12-14 13:55:00,74.54,74.65,74.5,74.51,136081.0,57.6712,57.7563,57.6403,57.648,136081.0
2017-12-14 14:00:00,74.52,74.56,74.42,74.43,173981.0,57.6558,57.6867,57.5784,57.5861,173981.0
2017-12-14 14:05:00,74.44,74.48,74.4,74.43,161557.0,57.5939,57.6248,57.5629,57.5861,161557.0
2017-12-14 14:10:00,74.43,74.44,74.31,74.31,168740.0,57.5861,57.5939,57.4933,57.4933,168740.0
2017-12-14 14:15:00,74.31,74.34,74.23,74.26,187694.0,57.4933,57.5165,57.4314,57.4546,187694.0
2017-12-14 14:20:00,74.26,74.28,74.06,74.06,235839.0,57.4546,57.4701,57.2999,57.2999,235839.0
2017-12-14 14:25:00,74.06,74.19,73.96,73.97,392271.0,57.2999,57.4004,57.2225,57.2302,392271.0
2017-12-14 14:30:00,73.97,74.09,73.93,74.03,257256.0,57.2302,57.3231,57.1993,57.2767,257256.0
2017-12-14 14:35:00,74.03,74.04,73.97,74.01,184107.0,57.2767,57.2844,57.2302,57.2612,184107.0
2017-12-14 14:40:00,74.01,74.03,73.92,73.92,182216.0,57.2612,57.2767,57.1916,57.1916,182216.0
2017-12-14 14:45:00,73.92,74.02,73.92,74.01,222316.0,57.1916,57.2689,57.1916,57.2612,222316.0
2017-12-14 14:50:00,74.01,74.06,73.97,74.0,221356.0,57.2612,57.2999,57.2302,57.2534,221356.0
2017-12-14 14:55:00,73.99,74.09,73.98,74.06,203368.0,57.2457,57.3231,57.238,57.2999,203368.0
2017-12-14 15:00:00,74.05,74.1,74.05,74.09,162383.0,57.2921,57.3308,57.2921,57.3231,162383.0
2017-12-14 15:05:00,74.09,74.11,74.05,74.09,198363.0,57.3231,57.3386,57.2921,57.3231,198363.0
2017-12-14 15:10:00,74.09,74.14,74.07,74.1,210642.0,57.3231,57.3618,57.3076,57.3308,210642.0
2017-12-14 15:15:00,74.1,74.12,73.93,73.93,367416.0,57.3308,57.3463,57.1993,57.1993,367416.0
2017-12-14 15:20:00,73.93,73.95,73.78,73.83,317286.0,57.1993,57.2148,57.0832,57.1219,317286.0
2017-12-14 15:25:00,73.83,74.01,73.82,73.95,244703.0,57.1219,57.2612,57.1142,57.2148,244703.0
2017-12-14 15:30:00,73.95,74.1,73.95,74.03,348765.0,57.2148,57.3308,57.2148,57.2767,348765.0
2017-12-14 15:35:00,74.03,74.16,74.03,74.09,383232.0,57.2767,57.3772,57.2767,57.3231,383232.0
2017-12-14 15:40:00,74.09,74.13,73.96,73.99,749526.0,57.3231,57.354,57.2225,57.2457,749526.0
2017-12-14 15:45:00,73.99,74.0,73.88,73.97,364476.0,57.2457,57.2534,57.1606,57.2302,364476.0
2017-12-14 15:50:00,73.96,73.98,73.88,73.91,665205.0,57.2225,57.238,57.1606,57.1838,665205.0
2017-12-14 15:55:00,73.91,73.95,73.85,73.9,1027724.0,57.1838,57.2148,57.1374,57.1761,1027724.0
2017-12-15 09:30:00,74.45,74.7,74.32,74.42,3035303.0,57.6016,57.795,57.501,57.5784,3035303.0
2017-12-15 09:35:00,74.42,74.49,74.27,74.31,381223.0,57.5784,57.6326,57.4623,57.4933,381223.0
2017-12-15 09:40:00,74.32,74.44,74.3,74.35,311923.0,57.501,57.5939,57.4856,57.5242,311923.0
2017-12-15 09:45:00,74.35,74.44,74.27,74.43,202366.0,57.5242,57.5939,57.4623,57.5861,202366.0
2017-12-15 09:50:00,74.44,74.58,74.4,74.54,198766.0,57.5939,57.7022,57.5629,57.6712,198766.0
2017-12-15 09:55:00,74.53,74.56,74.4,74.48,334132.0,57.6635,57.6867,57.5629,57.6248,334132.0
2017-12-15 10:00:00,74.48,74.78,74.48,74.72,243719.0,57.6248,57.8569,57.6248,57.8105,243719.0
2017-12-15 10:05:00,74.72,74.8,74.69,74.77,130469.0,57.8105,57.8724,57.7873,57.8492,130469.0
2017-12-15 10:10:00,74.77,74.8,74.61,74.64,209105.0,57.8492,57.8724,57.7254,57.7486,209105.0
2017-12-15 10:15:00,74.64,74.92,74.64,74.8,356158.0,57.7486,57.9652,57.7486,57.8724,356158.0
2017-12-15 10:20:00,74.79,74.88,74.78,74.8,169665.0,57.8647,57.9343,57.8569,57.8724,169665.0
2017-12-15 10:25:00,74.81,75.0,74.81,74.86,221216.0,57.8801,58.0271,57.8801,57.9188,221216.0
2017-12-15 10:30:00,74.86,74.9,74.8,74.82,164780.0,57.9188,57.9498,57.8724,57.8879,164780.0
2017-12-15 10:35:00,74.82,74.87,74.7,74.81,181207.0,57.8879,57.9266,57.795,57.8801,181207.0
2017-12-15 10:40:00,74.81,74.89,74.76,74.77,154020.0,57.8801,57.942,57.8415,57.8492,154020.0
2017-12-15 10:45:00,74.77,74.86,74.67,74.69,188999.0,57.8492,57.9188,57.7718,57.7873,188999.0
2017-12-15 10:50:00,74.68,74.76,74.65,74.67,174644.0,57.7796,57.8415,57.7563,57.7718,174644.0
2017-12-15 10:55:00,74.67,74.72,74.58,74.61,142393.0,57.7718,57.8105,57.7022,57.7254,142393.0
2017-12-15 11:00:00,74.61,74.79,74.61,74.73,148988.0,57.7254,57.8647,57.7254,57.8182,148988.0
2017-12-15 11:05:00,74.74,74.81,74.73,74.78,149935.0,57.826,57.8801,57.8182,57.8569,149935.0
2017-12-15 11:10:00,74.78,74.87,74.75,74.85,136558.0,57.8569,57.9266,57.8337,57.9111,136558.0
2017-12-15 11:15:00,74.86,74.99,74.85,74.98,166606.0,57.9188,58.0194,57.9111,58.0117,166606.0
2017-12-15 11:20:00,74.98,75.01,74.88,74.92,191516.0,58.0117,58.0349,57.9343,57.9652,191516.0
2017-12-15 11:25:00,74.92,74.95,74.88,74.9,154698.0,57.9652,57.9885,57.9343,57.9498,154698.0
2017-12-15 11:30:00,74.89,74.93,74.86,74.88,215259.0,57.942,57.973,57.9188,57.9343,215259.0
2017-12-15 11:35:00,74.87,74.87,74.74,74.78,140416.0,57.9266,57.9266,57.826,57.8569,140416.0
2017-12-15 11:40:00,74.79,74.79,74.7,74.74,148053.0,57.8647,57.8647,57.795,57.826,148053.0
2017-12-15 11:45:00,74.74,74.75,74.56,74.6,193153.0,57.826,57.8337,57.6867,57.7177,193153.0
2017-12-15 11:50:00,74.61,74.66,74.57,74.58,146849.0,57.7254,57.7641,57.6945,57.7022,146849.0
2017-12-15 11:55:00,74.58,74.63,74.52,74.57,127641.0,57.7022,57.7409,57.6558,57.6945,127641.0
2017-12-15 12:00:00,74.57,74.62,74.52,74.54,132104.0,57.6945,57.7331,57.6558,57.6712,132104.0
2017-12-15 12:05:00,74.54,74.64,74.54,74.63,119677.0,57.6712,57.7486,57.6712,57.7409,119677.0
2017-12-15 12:10:00,74.62,74.67,74.62,74.63,93388.0,57.7331,57.7718,57.7331,57.7409,93388.0
2017-12-15 12:15:00,74.63,74.67,74.59,74.65,80738.0,57.7409,57.7718,57.7099,57.7563,80738.0
2017-12-15 12:20:00,74.65,74.71,74.63,74.69,101961.0,57.7563,57.8028,57.7409,57.7873,101961.0
2017-12-15 12:25:00,74.69,74.83,74.69,74.81,80326.0,57.7873,57.8956,57.7873,57.8801,80326.0
2017-12-15 12:30:00,74.81,74.88,74.79,74.83,77640.0,57.8801,57.9343,57.8647,57.8956,77640.0
2017-12-15 12:35:00,74.83,74.9,74.8,74.88,76419.0,57.8956,57.9498,57.8724,57.9343,76419.0
2017-12-15 12:40:00,74.88,74.97,74.87,74.91,108355.0,57.9343,58.0039,57.9266,57.9575,108355.0
2017-12-15 12:45:00,74.9,75.0,74.9,74.97,114209.0,57.9498,58.0271,57.9498,58.0039,114209.0
2017-12-15 12:50:00,74.98,75.01,74.92,74.95,93562.0,58.0117,58.0349,57.9652,57.9885,93562.0
2017-12-15 12:55:00,74.95,74.95,74.8,74.88,122609.0,57.9885,57.9885,57.8724,57.9343,122609.0
2017-12-15 13:00:00,74.88,74.96,74.87,74.92,136445.0,57.9343,57.9962,57.9266,57.9652,136445.0
2017-12-15 13:05:00,74.92,74.96,74.81,74.83,141737.0,57.9652,57.9962,57.8801,57.8956,141737.0
2017-12-15 13:10:00,74.84,74.86,74.8,74.83,93289.0,57.9034,57.9188,57.8724,57.8956,93289.0
2017-12-15 13:15:00,74.83,74.86,74.8,74.81,159028.0,57.8956,57.9188,57.8724,57.8801,159028.0
2017-12-15 13:20:00,74.81,74.82,74.76,74.79,106094.0,57.8801,57.8879,57.8415,57.8647,106094.0
2017-12-15 13:25:00,74.79,74.93,74.78,74.86,84984.0,57.8647,57.973,57.8569,57.9188,84984.0
2017-12-15 13:30:00,74.87,74.89,74.84,74.88,58303.0,57.9266,57.942,57.9034,57.9343,58303.0
2017-12-15 13:35:00,74.89,74.9,74.86,74.87,123658.0,57.942,57.9498,57.9188,57.9266,123658.0
2017-12-15 13:40:00,74.88,74.99,74.86,74.98,126909.0,57.9343,58.0194,57.9188,58.0117,126909.0
2017-12-15 13:45:00,74.98,75.05,74.97,75.05,106199.0,58.0117,58.0658,58.0039,58.0658,106199.0
2017-12-15 13:50:00,75.04,75.06,75.0,75.02,196822.0,58.0581,58.0736,58.0271,58.0426,196822.0
2017-12-15 13:55:00,75.01,75.1,74.99,75.07,188443.0,58.0349,58.1045,58.0194,58.0813,188443.0
2017-12-15 14:00:00,75.07,75.07,75.02,75.02,126387.0,58.0813,58.0813,58.0426,58.0426,126387.0
2017-12-15 14:05:00,75.02,75.08,74.97,75.07,154388.0,58.0426,58.089,58.0039,58.0813,154388.0
2017-12-15 14:10:00,75.07,75.07,74.96,74.99,133466.0,58.0813,58.0813,57.9962,58.0194,133466.0
2017-12-15 14:15:00,75.0,75.11,75.0,75.02,132409.0,58.0271,58.1122,58.0271,58.0426,132409.0
2017-12-15 14:20:00,75.03,75.1,75.02,75.04,122242.0,58.0504,58.1045,58.0426,58.0581,122242.0
2017-12-15 14:25:00,75.03,75.04,74.86,74.87,240551.0,58.0504,58.0581,57.9188,57.9266,240551.0
2017-12-15 14:30:00,74.88,74.99,74.88,74.97,153865.0,57.9343,58.0194,57.9343,58.0039,153865.0
2017-12-15 14:35:00,74.97,74.98,74.91,74.98,117663.0,58.0039,58.0117,57.9575,58.0117,117663.0
2017-12-15 14:40:00,74.97,74.98,74.91,74.92,134275.0,58.0039,58.0117,57.9575,57.9652,134275.0
2017-12-15 14:45:00,74.92,74.99,74.87,74.98,178744.0,57.9652,58.0194,57.9266,58.0117,178744.0
2017-12-15 14:50:00,74.98,74.99,74.93,74.94,118201.0,58.0117,58.0194,57.973,57.9807,118201.0
2017-12-15 14:55:00,74.95,74.98,74.87,74.98,124055.0,57.9885,58.0117,57.9266,58.0117,124055.0
2017-12-15 15:00:00,74.98,75.01,74.95,74.95,133523.0,58.0117,58.0349,57.9885,57.9885,133523.0
2017-12-15 15:05:00,74.96,75.08,74.95,75.05,187535.0,57.9962,58.089,57.9885,58.0658,187535.0
2017-12-15 15:10:00,75.04,75.06,74.97,74.99,157672.0,58.0581,58.0736,58.0039,58.0194,157672.0
2017-12-15 15:15:00,74.99,75.01,74.95,74.99,151232.0,58.0194,58.0349,57.9885,58.0194,151232.0
2017-12-15 15:20:00,74.99,75.0,74.92,74.97,166155.0,58.0194,58.0271,57.9652,58.0039,166155.0
2017-12-15 15:25:00,74.97,75.06,74.96,74.98,223437.0,58.0039,58.0736,57.9962,58.0117,223437.0
2017-12-15 15:30:00,74.99,75.15,74.98,75.14,324915.0,58.0194,58.1432,58.0117,58.1355,324915.0
2017-12-15 15:35:00,75.14,75.14,74.97,75.0,336417.0,58.1355,58.1355,58.0039,58.0271,336417.0
2017-12-15 15:40:00,74.99,75.07,74.93,74.97,461995.0,58.0194,58.0813,57.973,58.0039,461995.0
2017-12-15 15:45:00,74.97,74.98,74.74,74.77,475574.0,58.0039,58.0117,57.826,57.8492,475574.0
2017-12-15 15:50:00,74.78,74.87,74.68,74.74,775448.0,57.8569,57.9266,57.7796,57.826,775448.0
2017-12-15 15:55:00,74.74,74.77,74.62,74.75,1460342.0,57.826,57.8492,57.7331,57.8337,1460342.0
2017-12-18 09:30:00,75.28,75.52,75.27,75.51,443010.0,58.2438,58.4295,58.236,58.4217,443010.0
2017-12-18 09:35:00,75.52,75.7,75.48,75.68,473060.0,58.4295,58.5687,58.3985,58.5533,473060.0
2017-12-18 09:40:00,75.68,75.71,75.49,75.7,366272.0,58.5533,58.5765,58.4063,58.5687,366272.0
2017-12-18 09:45:00,75.71,75.71,75.58,75.66,214835.0,58.5765,58.5765,58.4759,58.5378,214835.0
2017-12-18 09:50:00,75.67,75.75,75.63,75.67,250164.0,58.5455,58.6074,58.5146,58.5455,250164.0
2017-12-18 09:55:00,75.68,75.75,75.56,75.74,260666.0,58.5533,58.6074,58.4604,58.5997,260666.0
2017-12-18 10:00:00,75.73,75.83,75.72,75.8,205962.0,58.5919,58.6693,58.5842,58.6461,205962.0
2017-12-18 10:05:00,75.81,75.84,75.62,75.63,180307.0,58.6538,58.677,58.5068,58.5146,180307.0
2017-12-18 10:10:00,75.62,75.69,75.51,75.6,208235.0,58.5068,58.561,58.4217,58.4914,208235.0
2017-12-18 10:15:00,75.6,75.62,75.51,75.59,220910.0,58.4914,58.5068,58.4217,58.4836,220910.0
2017-12-18 10:20:00,75.59,75.59,75.49,75.49,165836.0,58.4836,58.4836,58.4063,58.4063,165836.0
2017-12-18 10:25:00,75.49,75.59,75.48,75.5,137591.0,58.4063,58.4836,58.3985,58.414,137591.0
2017-12-18 10:30:00,75.5,75.6,75.43,75.56,178754.0,58.414,58.4914,58.3598,58.4604,178754.0
2017-12-18 10:35:00,75.56,75.69,75.55,75.62,144740.0,58.4604,58.561,58.4527,58.5068,144740.0
2017-12-18 10:40:00,75.63,75.71,75.61,75.69,145904.0,58.5146,58.5765,58.4991,58.561,145904.0
2017-12-18 10:45:00,75.7,75.73,75.66,75.72,161030.0,58.5687,58.5919,58.5378,58.5842,161030.0
2017-12-18 10:50:00,75.71,75.74,75.67,75.68,158679.0,58.5765,58.5997,58.5455,58.5533,158679.0
2017-12-18 10:55:00,75.69,75.8,75.69,75.79,131108.0,58.561,58.6461,58.561,58.6384,131108.0
2017-12-18 11:00:00,75.78,75.8,75.72,75.78,123726.0,58.6306,58.6461,58.5842,58.6306,123726.0
2017-12-18 11:05:00,75.78,75.84,75.77,75.82,150087.0,58.6306,58.677,58.6229,58.6616,150087.0
2017-12-18 11:10:00,75.83,75.87,75.81,75.84,230950.0,58.6693,58.7003,58.6538,58.677,230950.0
2017-12-18 11:15:00,75.85,75.88,75.83,75.86,201560.0,58.6848,58.708,58.6693,58.6925,201560.0
2017-12-18 11:20:00,75.86,75.91,75.85,75.87,187664.0,58.6925,58.7312,58.6848,58.7003,187664.0
2017-12-18 11:25:00,75.87,75.92,75.82,75.87,205605.0,58.7003,58.7389,58.6616,58.7003,205605.0
2017-12-18 11:30:00,75.86,75.87,75.73,75.78,177214.0,58.6925,58.7003,58.5919,58.6306,177214.0
2017-12-18 11:35:00,75.77,75.88,75.77,75.82,119492.0,58.6229,58.708,58.6229,58.6616,119492.0
2017-12-18 11:40:00,75.83,75.9,75.78,75.89,73302.0,58.6693,58.7235,58.6306,58.7157,73302.0
2017-12-18 11:45:00,75.88,75.98,75.87,75.93,183668.0,58.708,58.7854,58.7003,58.7467,183668.0
2017-12-18 11:50:00,75.92,75.93,75.87,75.92,156276.0,58.7389,58.7467,58.7003,58.7389,156276.0
2017-12-18 11:55:00,75.92,75.94,75.9,75.9,86578.0,58.7389,58.7544,58.7235,58.7235,86578.0
2017-12-18 12:00:00,75.91,75.94,75.89,75.92,122891.0,58.7312,58.7544,58.7157,58.7389,122891.0
2017-12-18 12:05:00,75.92,75.97,75.92,75.94,129667.0,58.7389,58.7776,58.7389,58.7544,129667.0
2017-12-18 12:10:00,75.94,76.0,75.94,75.98,94820.0,58.7544,58.8008,58.7544,58.7854,94820.0
2017-12-18 12:15:00,75.98,76.01,75.92,75.92,119601.0,58.7854,58.8086,58.7389,58.7389,119601.0
2017-12-18 12:20:00,75.92,76.01,75.92,75.97,93226.0,58.7389,58.8086,58.7389,58.7776,93226.0
2017-12-18 12:25:00,75.97,76.01,75.96,75.98,76583.0,58.7776,58.8086,58.7699,58.7854,76583.0
2017-12-18 12:30:00,75.98,75.99,75.92,75.94,74081.0,58.7854,58.7931,58.7389,58.7544,74081.0
2017-12-18 12:35:00,75.94,76.0,75.93,75.99,107235.0,58.7544,58.8008,58.7467,58.7931,107235.0
2017-12-18 12:40:00,75.99,76.0,75.91,75.92,78871.0,58.7931,58.8008,58.7312,58.7389,78871.0
2017-12-18 12:45:00,75.92,75.94,75.87,75.89,71481.0,58.7389,58.7544,58.7003,58.7157,71481.0
2017-12-18 12:50:00,75.9,75.91,75.77,75.8,83706.0,58.7235,58.7312,58.6229,58.6461,83706.0
2017-12-18 12:55:00,75.8,75.9,75.78,75.9,122296.0,58.6461,58.7235,58.6306,58.7235,122296.0
2017-12-18 13:00:00,75.9,75.9,75.83,75.83,115381.0,58.7235,58.7235,58.6693,58.6693,115381.0
2017-12-18 13:05:00,75.84,75.91,75.81,75.87,95457.0,58.677,58.7312,58.6538,58.7003,95457.0
2017-12-18 13:10:00,75.86,75.89,75.81,75.83,82165.0,58.6925,58.7157,58.6538,58.6693,82165.0
2017-12-18 13:15:00,75.83,75.85,75.77,75.77,84713.0,58.6693,58.6848,58.6229,58.6229,84713.0
2017-12-18 13:20:00,75.78,75.8,75.75,75.78,84797.0,58.6306,58.6461,58.6074,58.6306,84797.0
2017-12-18 13:25:00,75.77,75.81,75.72,75.77,119042.0,58.6229,58.6538,58.5842,58.6229,119042.0
2017-12-18 13:30:00,75.78,75.78,75.73,75.73,64766.0,58.6306,58.6306,58.5919,58.5919,64766.0
2017-12-18 13:35:00,75.73,75.79,75.71,75.78,87972.0,58.5919,58.6384,58.5765,58.6306,87972.0
2017-12-18 13:40:00,75.79,75.79,75.72,75.72,99349.0,58.6384,58.6384,58.5842,58.5842,99349.0
2017-12-18 13:45:00,75.72,75.73,75.6,75.62,170796.0,58.5842,58.5919,58.4914,58.5068,170796.0
2017-12-18 13:50:00,75.62,75.68,75.59,75.59,111474.0,58.5068,58.5533,58.4836,58.4836,111474.0
2017-12-18 13:55:00,75.6,75.62,75.56,75.59,99792.0,58.4914,58.5068,58.4604,58.4836,99792.0
2017-12-18 14:00:00,75.58,75.64,75.58,75.63,71184.0,58.4759,58.5223,58.4759,58.5146,71184.0
2017-12-18 14:05:00,75.63,75.64,75.6,75.63,91853.0,58.5146,58.5223,58.4914,58.5146,91853.0
2017-12-18 14:10:00,75.63,75.64,75.56,75.56,76194.0,58.5146,58.5223,58.4604,58.4604,76194.0
2017-12-18 14:15:00,75.56,75.63,75.56,75.62,101766.0,58.4604,58.5146,58.4604,58.5068,101766.0
2017-12-18 14:20:00,75.63,75.65,75.58,75.63,86670.0,58.5146,58.53,58.4759,58.5146,86670.0
2017-12-18 14:25:00,75.63,75.64,75.56,75.56,98139.0,58.5146,58.5223,58.4604,58.4604,98139.0
2017-12-18 14:30:00,75.56,75.58,75.51,75.55,109811.0,58.4604,58.4759,58.4217,58.4527,109811.0
2017-12-18 14:35:00,75.54,75.59,75.53,75.58,91123.0,58.4449,58.4836,58.4372,58.4759,91123.0
2017-12-18 14:40:00,75.58,75.59,75.52,75.54,99536.0,58.4759,58.4836,58.4295,58.4449,99536.0
2017-12-18 14:45:00,75.54,75.64,75.53,75.6,117404.0,58.4449,58.5223,58.4372,58.4914,117404.0
2017-12-18 14:50:00,75.59,75.6,75.53,75.54,109172.0,58.4836,58.4914,58.4372,58.4449,109172.0
2017-12-18 14:55:00,75.53,75.57,75.53,75.57,99675.0,58.4372,58.4681,58.4372,58.4681,99675.0
2017-12-18 15:00:00,75.57,75.63,75.56,75.59,124949.0,58.4681,58.5146,58.4604,58.4836,124949.0
2017-12-18 15:05:00,75.59,75.69,75.58,75.65,134781.0,58.4836,58.561,58.4759,58.53,134781.0
2017-12-18 15:10:00,75.65,75.71,75.64,75.67,120414.0,58.53,58.5765,58.5223,58.5455,120414.0
2017-12-18 15:15:00,75.67,75.69,75.64,75.67,172652.0,58.5455,58.561,58.5223,58.5455,172652.0
2017-12-18 15:20:00,75.68,75.68,75.53,75.54,191510.0,58.5533,58.5533,58.4372,58.4449,191510.0
2017-12-18 15:25:00,75.54,75.55,75.43,75.43,261604.0,58.4449,58.4527,58.3598,58.3598,261604.0
2017-12-18 15:30:00,75.43,75.51,75.43,75.51,163548.0,58.3598,58.4217,58.3598,58.4217,163548.0
2017-12-18 15:35:00,75.51,75.51,75.46,75.51,204747.0,58.4217,58.4217,58.383,58.4217,204747.0
2017-12-18 15:40:00,75.5,75.75,75.48,75.5,282795.0,58.414,58.6074,58.3985,58.414,282795.0
2017-12-18 15:45:00,75.5,75.54,75.41,75.44,269818.0,58.414,58.4449,58.3444,58.3676,269818.0
2017-12-18 15:50:00,75.43,75.65,75.4,75.65,532330.0,58.3598,58.53,58.3366,58.53,532330.0
2017-12-18 15:55:00,75.64,76.0,75.59,75.67,1244589.0,58.5223,58.8008,58.4836,58.5455,1244589.0
2017-12-19 09:30:00,76.1,76.15,75.91,75.98,379959.0,58.8782,58.9169,58.7312,58.7854,379959.0
2017-12-19 09:35:00,75.98,76.03,75.75,75.82,243194.0,58.7854,58.824,58.6074,58.6616,243194.0
2017-12-19 09:40:00,75.81,75.85,75.55,75.59,271260.0,58.6538,58.6848,58.4527,58.4836,271260.0
2017-12-19 09:45:00,75.59,75.71,75.36,75.41,470682.0,58.4836,58.5765,58.3057,58.3444,470682.0
2017-12-19 09:50:00,75.4,75.55,75.36,75.55,250705.0,58.3366,58.4527,58.3057,58.4527,250705.0
2017-12-19 09:55:00,75.55,75.6,75.4,75.46,214098.0,58.4527,58.4914,58.3366,58.383,214098.0
2017-12-19 10:00:00,75.46,75.52,75.4,75.4,254298.0,58.383,58.4295,58.3366,58.3366,254298.0
2017-12-19 10:05:00,75.41,75.41,75.22,75.27,227321.0,58.3444,58.3444,58.1974,58.236,227321.0
2017-12-19 10:10:00,75.28,75.36,75.26,75.29,141105.0,58.2438,58.3057,58.2283,58.2515,141105.0
2017-12-19 10:15:00,75.29,75.34,75.04,75.18,366716.0,58.2515,58.2902,58.0581,58.1664,366716.0
2017-12-19 10:20:00,75.18,75.29,75.14,75.22,321643.0,58.1664,58.2515,58.1355,58.1974,321643.0
2017-12-19 10:25:00,75.22,75.28,75.17,75.2,182195.0,58.1974,58.2438,58.1587,58.1819,182195.0
2017-12-19 10:30:00,75.2,75.25,75.04,75.04,166813.0,58.1819,58.2206,58.0581,58.0581,166813.0
2017-12-19 10:35:00,75.04,75.08,75.01,75.03,202181.0,58.0581,58.089,58.0349,58.0504,202181.0
2017-12-19 10:40:00,75.03,75.09,74.95,74.96,264531.0,58.0504,58.0968,57.9885,57.9962,264531.0
2017-12-19 10:45:00,74.96,75.11,74.96,75.03,256142.0,57.9962,58.1122,57.9962,58.0504,256142.0
2017-12-19 10:50:00,75.02,75.07,74.99,75.02,259606.0,58.0426,58.0813,58.0194,58.0426,259606.0
2017-12-19 10:55:00,75.02,75.09,75.0,75.04,158077.0,58.0426,58.0968,58.0271,58.0581,158077.0
2017-12-19 11:00:00,75.04,75.05,74.99,75.01,121035.0,58.0581,58.0658,58.0194,58.0349,121035.0
2017-12-19 11:05:00,75.02,75.04,74.96,74.97,159938.0,58.0426,58.0581,57.9962,58.0039,159938.0
2017-12-19 11:10:00,74.97,74.98,74.88,74.95,171744.0,58.0039,58.0117,57.9343,57.9885,171744.0
2017-12-19 11:15:00,74.95,74.99,74.92,74.94,97805.0,57.9885,58.0194,57.9652,57.9807,97805.0
2017-12-19 11:20:00,74.94,74.97,74.88,74.92,165487.0,57.9807,58.0039,57.9343,57.9652,165487.0
2017-12-19 11:25:00,74.92,74.93,74.85,74.85,220394.0,57.9652,57.973,57.9111,57.9111,220394.0
2017-12-19 11:30:00,74.85,74.85,74.74,74.83,351642.0,57.9111,57.9111,57.826,57.8956,351642.0
2017-12-19 11:35:00,74.83,74.92,74.82,74.91,210815.0,57.8956,57.9652,57.8879,57.9575,210815.0
2017-12-19 11:40:00,74.91,74.94,74.86,74.92,109611.0,57.9575,57.9807,57.9188,57.9652,109611.0
2017-12-19 11:45:00,74.91,74.94,74.88,74.92,133059.0,57.9575,57.9807,57.9343,57.9652,133059.0
2017-12-19 11:50:00,74.94,75.02,74.93,75.01,110753.0,57.9807,58.0426,57.973,58.0349,110753.0
2017-12-19 11:55:00,75.0,75.02,74.92,74.92,111558.0,58.0271,58.0426,57.9652,57.9652,111558.0
2017-12-19 12:00:00,74.92,75.01,74.91,75.0,91747.0,57.9652,58.0349,57.9575,58.0271,91747.0
2017-12-19 12:05:00,75.0,75.12,74.99,75.11,118162.0,58.0271,58.12,58.0194,58.1122,118162.0
2017-12-19 12:10:00,75.11,75.12,75.07,75.1,91240.0,58.1122,58.12,58.0813,58.1045,91240.0
2017-12-19 12:15:00,75.09,75.12,75.04,75.1,158566.0,58.0968,58.12,58.0581,58.1045,158566.0
2017-12-19 12:20:00,75.09,75.09,74.99,75.0,94230.0,58.0968,58.0968,58.0194,58.0271,94230.0
2017-12-19 12:25:00,75.0,75.03,74.95,74.97,88694.0,58.0271,58.0504,57.9885,58.0039,88694.0
2017-12-19 12:30:00,74.96,75.01,74.95,75.01,67604.0,57.9962,58.0349,57.9885,58.0349,67604.0
2017-12-19 12:35:00,75.0,75.01,74.96,74.98,107048.0,58.0271,58.0349,57.9962,58.0117,107048.0
2017-12-19 12:40:00,74.98,74.98,74.84,74.94,133674.0,58.0117,58.0117,57.9034,57.9807,133674.0
2017-12-19 12:45:00,74.94,75.02,74.91,75.02,114973.0,57.9807,58.0426,57.9575,58.0426,114973.0
2017-12-19 12:50:00,75.02,75.08,74.99,75.08,157850.0,58.0426,58.089,58.0194,58.089,157850.0
2017-12-19 12:55:00,75.08,75.25,75.07,75.24,214598.0,58.089,58.2206,58.0813,58.2128,214598.0
2017-12-19 13:00:00,75.24,75.37,75.23,75.37,222881.0,58.2128,58.3134,58.2051,58.3134,222881.0
2017-12-19 13:05:00,75.37,75.37,75.21,75.24,139480.0,58.3134,58.3134,58.1896,58.2128,139480.0
2017-12-19 13:10:00,75.24,75.24,75.08,75.15,162635.0,58.2128,58.2128,58.089,58.1432,162635.0
2017-12-19 13:15:00,75.15,75.28,75.14,75.27,116512.0,58.1432,58.2438,58.1355,58.236,116512.0
2017-12-19 13:20:00,75.28,75.28,75.2,75.26,118083.0,58.2438,58.2438,58.1819,58.2283,118083.0
2017-12-19 13:25:00,75.27,75.31,75.2,75.21,83111.0,58.236,58.267,58.1819,58.1896,83111.0
2017-12-19 13:30:00,75.21,75.25,75.15,75.24,104396.0,58.1896,58.2206,58.1432,58.2128,104396.0
2017-12-19 13:35:00,75.24,75.29,75.24,75.26,69695.0,58.2128,58.2515,58.2128,58.2283,69695.0
2017-12-19 13:40:00,75.27,75.31,75.18,75.19,85821.0,58.236,58.267,58.1664,58.1741,85821.0
2017-12-19 13:45:00,75.19,75.2,75.15,75.18,69441.0,58.1741,58.1819,58.1432,58.1664,69441.0
2017-12-19 13:50:00,75.18,75.23,75.16,75.21,86802.0,58.1664,58.2051,58.1509,58.1896,86802.0
2017-12-19 13:55:00,75.2,75.22,75.14,75.14,128979.0,58.1819,58.1974,58.1355,58.1355,128979.0
2017-12-19 14:00:00,75.15,75.2,75.13,75.14,69342.0,58.1432,58.1819,58.1277,58.1355,69342.0
2017-12-19 14:05:00,75.15,75.18,75.11,75.13,81175.0,58.1432,58.1664,58.1122,58.1277,81175.0
2017-12-19 14:10:00,75.12,75.2,75.11,75.16,91100.0,58.12,58.1819,58.1122,58.1509,91100.0
2017-12-19 14:15:00,75.16,75.22,75.15,75.2,111911.0,58.1509,58.1974,58.1432,58.1819,111911.0
2017-12-19 14:20:00,75.2,75.38,75.2,75.36,173103.0,58.1819,58.3211,58.1819,58.3057,173103.0
2017-12-19 14:25:00,75.36,75.4,75.22,75.26,162667.0,58.3057,58.3366,58.1974,58.2283,162667.0
2017-12-19 14:30:00,75.25,75.28,75.22,75.27,98216.0,58.2206,58.2438,58.1974,58.236,98216.0
2017-12-19 14:35:00,75.26,75.27,75.2,75.27,88609.0,58.2283,58.236,58.1819,58.236,88609.0
2017-12-19 14:40:00,75.27,75.29,75.22,75.28,95425.0,58.236,58.2515,58.1974,58.2438,95425.0
2017-12-19 14:45:00,75.28,75.29,75.19,75.2,140230.0,58.2438,58.2515,58.1741,58.1819,140230.0
2017-12-19 14:50:00,75.2,75.23,75.14,75.17,180435.0,58.1819,58.2051,58.1355,58.1587,180435.0
2017-12-19 14:55:00,75.18,75.22,75.12,75.21,140788.0,58.1664,58.1974,58.12,58.1896,140788.0
2017-12-19 15:00:00,75.21,75.26,75.19,75.25,127849.0,58.1896,58.2283,58.1741,58.2206,127849.0
2017-12-19 15:05:00,75.25,75.25,75.06,75.08,176031.0,58.2206,58.2206,58.0736,58.089,176031.0
2017-12-19 15:10:00,75.09,75.12,75.05,75.11,122832.0,58.0968,58.12,58.0658,58.1122,122832.0
2017-12-19 15:15:00,75.11,75.12,75.03,75.03,153434.0,58.1122,58.12,58.0504,58.0504,153434.0
2017-12-19 15:20:00,75.04,75.12,75.03,75.05,146019.0,58.0581,58.12,58.0504,58.0658,146019.0
2017-12-19 15:25:00,75.05,75.09,75.05,75.09,85727.0,58.0658,58.0968,58.0658,58.0968,85727.0
2017-12-19 15:30:00,75.09,75.11,75.03,75.03,228012.0,58.0968,58.1122,58.0504,58.0504,228012.0
2017-12-19 15:35:00,75.04,75.06,75.01,75.05,178202.0,58.0581,58.0736,58.0349,58.0658,178202.0
2017-12-19 15:40:00,75.06,75.07,74.91,74.92,336660.0,58.0736,58.0813,57.9575,57.9652,336660.0
2017-12-19 15:45:00,74.92,74.94,74.76,74.77,302265.0,57.9652,57.9807,57.8415,57.8492,302265.0
2017-12-19 15:50:00,74.77,74.87,74.74,74.77,369045.0,57.8492,57.9266,57.826,57.8492,369045.0
2017-12-19 15:55:00,74.78,74.78,74.65,74.69,847059.0,57.8569,57.8569,57.7563,57.7873,847059.0
2017-12-20 09:30:00,75.35,75.6,75.24,75.41,500827.0,58.2979,58.4914,58.2128,58.3444,500827.0
2017-12-20 09:35:00,75.42,75.44,75.2,75.31,243747.0,58.3521,58.3676,58.1819,58.267,243747.0
2017-12-20 09:40:00,75.3,75.33,75.16,75.29,252038.0,58.2593,58.2825,58.1509,58.2515,252038.0
2017-12-20 09:45:00,75.29,75.42,75.26,75.38,269645.0,58.2515,58.3521,58.2283,58.3211,269645.0
2017-12-20 09:50:00,75.38,75.49,75.34,75.39,164674.0,58.3211,58.4063,58.2902,58.3289,164674.0
2017-12-20 09:55:00,75.4,75.54,75.35,75.51,206895.0,58.3366,58.4449,58.2979,58.4217,206895.0
2017-12-20 10:00:00,75.5,75.61,75.49,75.55,218655.0,58.414,58.4991,58.4063,58.4527,218655.0
2017-12-20 10:05:00,75.56,75.65,75.5,75.63,209745.0,58.4604,58.53,58.414,58.5146,209745.0
2017-12-20 10:10:00,75.63,75.77,75.63,75.71,164999.0,58.5146,58.6229,58.5146,58.5765,164999.0
2017-12-20 10:15:00,75.71,75.72,75.58,75.6,278181.0,58.5765,58.5842,58.4759,58.4914,278181.0
2017-12-20 10:20:00,75.6,75.63,75.43,75.44,230491.0,58.4914,58.5146,58.3598,58.3676,230491.0
2017-12-20 10:25:00,75.45,75.48,75.4,75.41,244866.0,58.3753,58.3985,58.3366,58.3444,244866.0
2017-12-20 10:30:00,75.41,75.41,75.18,75.22,247371.0,58.3444,58.3444,58.1664,58.1974,247371.0
2017-12-20 10:35:00,75.22,75.23,75.05,75.09,224364.0,58.1974,58.2051,58.0658,58.0968,224364.0
2017-12-20 10:40:00,75.09,75.18,74.98,75.0,238421.0,58.0968,58.1664,58.0117,58.0271,238421.0
2017-12-20 10:45:00,75.0,75.02,74.9,74.94,249552.0,58.0271,58.0426,57.9498,57.9807,249552.0
2017-12-20 10:50:00,74.95,75.02,74.94,75.0,229482.0,57.9885,58.0426,57.9807,58.0271,229482.0
2017-12-20 10:55:00,75.0,75.11,74.99,75.05,203477.0,58.0271,58.1122,58.0194,58.0658,203477.0
2017-12-20 11:00:00,75.06,75.19,75.03,75.12,155306.0,58.0736,58.1741,58.0504,58.12,155306.0
2017-12-20 11:05:00,75.12,75.15,75.06,75.12,100836.0,58.12,58.1432,58.0736,58.12,100836.0
2017-12-20 11:10:00,75.13,75.18,75.11,75.15,140024.0,58.1277,58.1664,58.1122,58.1432,140024.0
2017-12-20 11:15:00,75.15,75.22,75.08,75.09,145598.0,58.1432,58.1974,58.089,58.0968,145598.0
2017-12-20 11:20:00,75.09,75.09,74.97,74.97,102862.0,58.0968,58.0968,58.0039,58.0039,102862.0
2017-12-20 11:25:00,74.97,75.02,74.92,74.95,124057.0,58.0039,58.0426,57.9652,57.9885,124057.0
2017-12-20 11:30:00,74.96,75.09,74.96,75.04,118589.0,57.9962,58.0968,57.9962,58.0581,118589.0
2017-12-20 11:35:00,75.05,75.11,75.05,75.08,80939.0,58.0658,58.1122,58.0658,58.089,80939.0
2017-12-20 11:40:00,75.08,75.08,74.97,74.98,125018.0,58.089,58.089,58.0039,58.0117,125018.0
2017-12-20 11:45:00,74.98,74.98,74.81,74.81,154334.0,58.0117,58.0117,57.8801,57.8801,154334.0
2017-12-20 11:50:00,74.82,74.93,74.82,74.83,120748.0,57.8879,57.973,57.8879,57.8956,120748.0
2017-12-20 11:55:00,74.83,74.87,74.77,74.87,129698.0,57.8956,57.9266,57.8492,57.9266,129698.0
2017-12-20 12:00:00,74.87,74.95,74.87,74.9,145061.0,57.9266,57.9885,57.9266,57.9498,145061.0
2017-12-20 12:05:00,74.9,74.97,74.89,74.93,91001.0,57.9498,58.0039,57.942,57.973,91001.0
2017-12-20 12:10:00,74.94,75.01,74.93,75.01,64754.0,57.9807,58.0349,57.973,58.0349,64754.0
2017-12-20 12:15:00,75.0,75.0,74.93,74.97,104337.0,58.0271,58.0271,57.973,58.0039,104337.0
2017-12-20 12:20:00,74.97,75.0,74.93,74.96,106992.0,58.0039,58.0271,57.973,57.9962,106992.0
2017-12-20 12:25:00,74.96,74.97,74.85,74.86,114462.0,57.9962,58.0039,57.9111,57.9188,114462.0
2017-12-20 12:30:00,74.87,74.87,74.75,74.78,94355.0,57.9266,57.9266,57.8337,57.8569,94355.0
2017-12-20 12:35:00,74.8,74.81,74.62,74.65,151217.0,57.8724,57.8801,57.7331,57.7563,151217.0
2017-12-20 12:40:00,74.65,74.78,74.65,74.76,122727.0,57.7563,57.8569,57.7563,57.8415,122727.0
2017-12-20 12:45:00,74.76,74.92,74.75,74.92,94316.0,57.8415,57.9652,57.8337,57.9652,94316.0
2017-12-20 12:50:00,74.92,74.93,74.86,74.91,107519.0,57.9652,57.973,57.9188,57.9575,107519.0
2017-12-20 12:55:00,74.9,74.98,74.86,74.95,147144.0,57.9498,58.0117,57.9188,57.9885,147144.0
2017-12-20 13:00:00,74.96,75.01,74.92,75.0,118447.0,57.9962,58.0349,57.9652,58.0271,118447.0
2017-12-20 13:05:00,75.0,75.01,74.97,74.99,110176.0,58.0271,58.0349,58.0039,58.0194,110176.0
2017-12-20 13:10:00,74.99,75.01,74.97,75.0,103270.0,58.0194,58.0349,58.0039,58.0271,103270.0
2017-12-20 13:15:00,75.01,75.02,74.97,74.98,95971.0,58.0349,58.0426,58.0039,58.0117,95971.0
2017-12-20 13:20:00,74.99,75.01,74.95,75.0,84999.0,58.0194,58.0349,57.9885,58.0271,84999.0
2017-12-20 13:25:00,75.0,75.05,74.96,75.0,123099.0,58.0271,58.0658,57.9962,58.0271,123099.0
2017-12-20 13:30:00,74.99,75.03,74.94,74.96,82250.0,58.0194,58.0504,57.9807,57.9962,82250.0
2017-12-20 13:35:00,74.96,75.01,74.91,74.97,72017.0,57.9962,58.0349,57.9575,58.0039,72017.0
2017-12-20 13:40:00,74.98,75.01,74.96,74.99,65057.0,58.0117,58.0349,57.9962,58.0194,65057.0
2017-12-20 13:45:00,74.99,75.0,74.94,74.95,59757.0,58.0194,58.0271,57.9807,57.9885,59757.0
2017-12-20 13:50:00,74.94,74.98,74.93,74.94,102803.0,57.9807,58.0117,57.973,57.9807,102803.0
2017-12-20 13:55:00,74.94,75.0,74.92,74.98,75671.0,57.9807,58.0271,57.9652,58.0117,75671.0
2017-12-20 14:00:00,74.98,75.01,74.97,75.0,120226.0,58.0117,58.0349,58.0039,58.0271,120226.0
2017-12-20 14:05:00,75.0,75.0,74.92,74.93,93097.0,58.0271,58.0271,57.9652,57.973,93097.0
2017-12-20 14:10:00,74.92,74.99,74.92,74.93,174072.0,57.9652,58.0194,57.9652,57.973,174072.0
2017-12-20 14:15:00,74.94,74.97,74.9,74.93,134733.0,57.9807,58.0039,57.9498,57.973,134733.0
2017-12-20 14:20:00,74.93,75.02,74.93,74.97,141243.0,57.973,58.0426,57.973,58.0039,141243.0
2017-12-20 14:25:00,74.97,74.97,74.88,74.9,119564.0,58.0039,58.0039,57.9343,57.9498,119564.0
2017-12-20 14:30:00,74.9,74.95,74.85,74.93,111225.0,57.9498,57.9885,57.9111,57.973,111225.0
2017-12-20 14:35:00,74.92,74.94,74.91,74.94,100718.0,57.9652,57.9807,57.9575,57.9807,100718.0
2017-12-20 14:40:00,74.93,74.94,74.82,74.86,130526.0,57.973,57.9807,57.8879,57.9188,130526.0
2017-12-20 14:45:00,74.86,74.94,74.83,74.87,116105.0,57.9188,57.9807,57.8956,57.9266,116105.0
2017-12-20 14:50:00,74.87,74.94,74.86,74.91,87827.0,57.9266,57.9807,57.9188,57.9575,87827.0
2017-12-20 14:55:00,74.91,74.94,74.89,74.93,117877.0,57.9575,57.9807,57.942,57.973,117877.0
2017-12-20 15:00:00,74.93,74.95,74.91,74.95,90104.0,57.973,57.9885,57.9575,57.9885,90104.0
2017-12-20 15:05:00,74.95,75.0,74.92,74.93,90159.0,57.9885,58.0271,57.9652,57.973,90159.0
2017-12-20 15:10:00,74.93,75.01,74.92,74.96,145756.0,57.973,58.0349,57.9652,57.9962,145756.0
2017-12-20 15:15:00,74.95,75.01,74.92,74.98,160135.0,57.9885,58.0349,57.9652,58.0117,160135.0
2017-12-20 15:20:00,74.98,75.01,74.96,75.0,121647.0,58.0117,58.0349,57.9962,58.0271,121647.0
2017-12-20 15:25:00,75.0,75.01,74.87,74.88,159260.0,58.0271,58.0349,57.9266,57.9343,159260.0
2017-12-20 15:30:00,74.87,74.89,74.81,74.88,217155.0,57.9266,57.942,57.8801,57.9343,217155.0
2017-12-20 15:35:00,74.89,74.89,74.81,74.82,129076.0,57.942,57.942,57.8801,57.8879,129076.0
2017-12-20 15:40:00,74.82,74.87,74.79,74.82,179753.0,57.8879,57.9266,57.8647,57.8879,179753.0
2017-12-20 15:45:00,74.82,74.82,74.73,74.73,239416.0,57.8879,57.8879,57.8182,57.8182,239416.0
2017-12-20 15:50:00,74.73,74.74,74.64,74.67,419683.0,57.8182,57.826,57.7486,57.7718,419683.0
2017-12-20 15:55:00,74.67,74.75,74.61,74.66,556734.0,57.7718,57.8337,57.7254,57.7641,556734.0
2017-12-21 09:30:00,74.98,75.35,74.94,75.23,471847.0,58.0117,58.2979,57.9807,58.2051,471847.0
2017-12-21 09:35:00,75.23,75.26,75.03,75.12,219659.0,58.2051,58.2283,58.0504,58.12,219659.0
2017-12-21 09:40:00,75.12,75.32,75.11,75.3,270889.0,58.12,58.2747,58.1122,58.2593,270889.0
2017-12-21 09:45:00,75.3,75.44,75.27,75.4,200135.0,58.2593,58.3676,58.236,58.3366,200135.0
2017-12-21 09:50:00,75.4,75.44,75.25,75.3,216996.0,58.3366,58.3676,58.2206,58.2593,216996.0
2017-12-21 09:55:00,75.3,75.47,75.29,75.42,167239.0,58.2593,58.3908,58.2515,58.3521,167239.0
2017-12-21 10:00:00,75.43,75.51,75.4,75.44,329362.0,58.3598,58.4217,58.3366,58.3676,329362.0
2017-12-21 10:05:00,75.44,75.56,75.44,75.55,232565.0,58.3676,58.4604,58.3676,58.4527,232565.0
2017-12-21 10:10:00,75.54,75.62,75.53,75.58,239771.0,58.4449,58.5068,58.4372,58.4759,239771.0
2017-12-21 10:15:00,75.58,75.68,75.51,75.66,206964.0,58.4759,58.5533,58.4217,58.5378,206964.0
2017-12-21 10:20:00,75.67,75.76,75.66,75.68,216148.0,58.5455,58.6152,58.5378,58.5533,216148.0
2017-12-21 10:25:00,75.68,75.77,75.65,75.7,279161.0,58.5533,58.6229,58.53,58.5687,279161.0
2017-12-21 10:30:00,75.7,75.76,75.65,75.73,146827.0,58.5687,58.6152,58.53,58.5919,146827.0
2017-12-21 10:35:00,75.72,75.84,75.71,75.74,135095.0,58.5842,58.677,58.5765,58.5997,135095.0
2017-12-21 10:40:00,75.74,75.9,75.74,75.89,105178.0,58.5997,58.7235,58.5997,58.7157,105178.0
2017-12-21 10:45:00,75.88,75.9,75.79,75.8,138174.0,58.708,58.7235,58.6384,58.6461,138174.0
2017-12-21 10:50:00,75.81,75.89,75.78,75.89,173291.0,58.6538,58.7157,58.6306,58.7157,173291.0
2017-12-21 10:55:00,75.88,75.92,75.81,75.81,226631.0,58.708,58.7389,58.6538,58.6538,226631.0
2017-12-21 11:00:00,75.82,75.86,75.8,75.81,146298.0,58.6616,58.6925,58.6461,58.6538,146298.0
2017-12-21 11:05:00,75.81,75.91,75.75,75.85,186254.0,58.6538,58.7312,58.6074,58.6848,186254.0
2017-12-21 11:10:00,75.85,75.91,75.81,75.81,124532.0,58.6848,58.7312,58.6538,58.6538,124532.0
2017-12-21 11:15:00,75.82,75.85,75.72,75.81,105102.0,58.6616,58.6848,58.5842,58.6538,105102.0
2017-12-21 11:20:00,75.81,75.84,75.76,75.76,143210.0,58.6538,58.677,58.6152,58.6152,143210.0
2017-12-21 11:25:00,75.77,75.84,75.75,75.82,85794.0,58.6229,58.677,58.6074,58.6616,85794.0
2017-12-21 11:30:00,75.82,75.86,75.77,75.81,102405.0,58.6616,58.6925,58.6229,58.6538,102405.0
2017-12-21 11:35:00,75.8,75.86,75.78,75.79,101144.0,58.6461,58.6925,58.6306,58.6384,101144.0
2017-12-21 11:40:00,75.79,75.84,75.72,75.79,139409.0,58.6384,58.677,58.5842,58.6384,139409.0
2017-12-21 11:45:00,75.8,75.91,75.78,75.89,110899.0,58.6461,58.7312,58.6306,58.7157,110899.0
2017-12-21 11:50:00,75.88,75.95,75.88,75.93,101502.0,58.708,58.7622,58.708,58.7467,101502.0
2017-12-21 11:55:00,75.93,75.96,75.91,75.93,83746.0,58.7467,58.7699,58.7312,58.7467,83746.0
2017-12-21 12:00:00,75.93,75.96,75.86,75.89,67168.0,58.7467,58.7699,58.6925,58.7157,67168.0
2017-12-21 12:05:00,75.89,75.98,75.89,75.97,62867.0,58.7157,58.7854,58.7157,58.7776,62867.0
2017-12-21 12:10:00,75.97,75.98,75.9,75.91,63496.0,58.7776,58.7854,58.7235,58.7312,63496.0
2017-12-21 12:15:00,75.92,75.92,75.76,75.77,228905.0,58.7389,58.7389,58.6152,58.6229,228905.0
2017-12-21 12:20:00,75.77,75.82,75.75,75.81,87394.0,58.6229,58.6616,58.6074,58.6538,87394.0
2017-12-21 12:25:00,75.81,75.82,75.78,75.79,43514.0,58.6538,58.6616,58.6306,58.6384,43514.0
2017-12-21 12:30:00,75.79,75.8,75.74,75.76,93884.0,58.6384,58.6461,58.5997,58.6152,93884.0
2017-12-21 12:35:00,75.76,75.83,75.76,75.82,75730.0,58.6152,58.6693,58.6152,58.6616,75730.0
2017-12-21 12:40:00,75.82,75.9,75.8,75.85,136555.0,58.6616,58.7235,58.6461,58.6848,136555.0
2017-12-21 12:45:00,75.85,75.92,75.84,75.86,121711.0,58.6848,58.7389,58.677,58.6925,121711.0
2017-12-21 12:50:00,75.86,75.91,75.85,75.9,43245.0,58.6925,58.7312,58.6848,58.7235,43245.0
2017-12-21 12:55:00,75.9,75.95,75.9,75.93,68464.0,58.7235,58.7622,58.7235,58.7467,68464.0
2017-12-21 13:00:00,75.92,75.93,75.9,75.91,26509.0,58.7389,58.7467,58.7235,58.7312,26509.0
2017-12-21 13:05:00,75.91,75.94,75.89,75.92,56583.0,58.7312,58.7544,58.7157,58.7389,56583.0
2017-12-21 13:10:00,75.92,75.97,75.91,75.96,127832.0,58.7389,58.7776,58.7312,58.7699,127832.0
2017-12-21 13:15:00,75.96,75.99,75.94,75.99,73623.0,58.7699,58.7931,58.7544,58.7931,73623.0
2017-12-21 13:20:00,75.99,75.99,75.96,75.98,50789.0,58.7931,58.7931,58.7699,58.7854,50789.0
2017-12-21 13:25:00,75.98,76.05,75.97,76.0,184358.0,58.7854,58.8395,58.7776,58.8008,184358.0
2017-12-21 13:30:00,75.99,75.99,75.95,75.96,34471.0,58.7931,58.7931,58.7622,58.7699,34471.0
2017-12-21 13:35:00,75.96,75.98,75.92,75.96,88999.0,58.7699,58.7854,58.7389,58.7699,88999.0
2017-12-21 13:40:00,75.96,75.98,75.93,75.95,38837.0,58.7699,58.7854,58.7467,58.7622,38837.0
2017-12-21 13:45:00,75.95,76.03,75.95,76.0,97939.0,58.7622,58.824,58.7622,58.8008,97939.0
2017-12-21 13:50:00,76.01,76.01,75.96,75.98,55360.0,58.8086,58.8086,58.7699,58.7854,55360.0
2017-12-21 13:55:00,75.97,75.99,75.95,75.97,74704.0,58.7776,58.7931,58.7622,58.7776,74704.0
2017-12-21 14:00:00,75.97,75.97,75.92,75.96,77363.0,58.7776,58.7776,58.7389,58.7699,77363.0
2017-12-21 14:05:00,75.95,75.96,75.92,75.94,83221.0,58.7622,58.7699,58.7389,58.7544,83221.0
2017-12-21 14:10:00,75.95,75.96,75.92,75.95,73813.0,58.7622,58.7699,58.7389,58.7622,73813.0
2017-12-21 14:15:00,75.94,75.96,75.94,75.95,76237.0,58.7544,58.7699,58.7544,58.7622,76237.0
2017-12-21 14:20:00,75.95,75.96,75.88,75.91,127585.0,58.7622,58.7699,58.708,58.7312,127585.0
2017-12-21 14:25:00,75.91,75.95,75.9,75.91,141170.0,58.7312,58.7622,58.7235,58.7312,141170.0
2017-12-21 14:30:00,75.91,75.93,75.86,75.86,51534.0,58.7312,58.7467,58.6925,58.6925,51534.0
2017-12-21 14:35:00,75.87,75.92,75.86,75.91,62916.0,58.7003,58.7389,58.6925,58.7312,62916.0
2017-12-21 14:40:00,75.91,75.98,75.9,75.95,208118.0,58.7312,58.7854,58.7235,58.7622,208118.0
2017-12-21 14:45:00,75.95,75.95,75.88,75.89,107515.0,58.7622,58.7622,58.708,58.7157,107515.0
2017-12-21 14:50:00,75.89,75.95,75.87,75.94,91379.0,58.7157,58.7622,58.7003,58.7544,91379.0
2017-12-21 14:55:00,75.94,76.03,75.93,76.02,83856.0,58.7544,58.824,58.7467,58.8163,83856.0
2017-12-21 15:00:00,76.02,76.04,75.98,75.99,84934.0,58.8163,58.8318,58.7854,58.7931,84934.0
2017-12-21 15:05:00,75.99,75.99,75.95,75.98,163641.0,58.7931,58.7931,58.7622,58.7854,163641.0
2017-12-21 15:10:00,75.97,76.02,75.97,76.01,87462.0,58.7776,58.8163,58.7776,58.8086,87462.0
2017-12-21 15:15:00,76.01,76.01,75.91,76.0,148249.0,58.8086,58.8086,58.7312,58.8008,148249.0
2017-12-21 15:20:00,75.99,76.0,75.96,75.99,90038.0,58.7931,58.8008,58.7699,58.7931,90038.0
2017-12-21 15:25:00,76.0,76.03,75.99,76.01,137798.0,58.8008,58.824,58.7931,58.8086,137798.0
2017-12-21 15:30:00,76.01,76.08,75.99,76.03,197852.0,58.8086,58.8627,58.7931,58.824,197852.0
2017-12-21 15:35:00,76.03,76.08,75.98,76.01,188648.0,58.824,58.8627,58.7854,58.8086,188648.0
2017-12-21 15:40:00,76.01,76.04,75.95,76.01,222028.0,58.8086,58.8318,58.7622,58.8086,222028.0
2017-12-21 15:45:00,76.01,76.07,75.97,75.98,295516.0,58.8086,58.855,58.7776,58.7854,295516.0
2017-12-21 15:50:00,75.98,75.98,75.84,75.84,346837.0,58.7854,58.7854,58.677,58.677,346837.0
2017-12-21 15:55:00,75.84,75.86,75.68,75.82,945871.0,58.677,58.6925,58.5533,58.6616,945871.0
2017-12-22 09:30:00,75.89,75.9,75.74,75.84,284090.0,58.7157,58.7235,58.5997,58.677,284090.0
2017-12-22 09:35:00,75.84,75.96,75.82,75.94,169507.0,58.677,58.7699,58.6616,58.7544,169507.0
2017-12-22 09:40:00,75.92,75.99,75.85,75.88,181599.0,58.7389,58.7931,58.6848,58.708,181599.0
2017-12-22 09:45:00,75.89,75.95,75.83,75.91,187907.0,58.7157,58.7622,58.6693,58.7312,187907.0
2017-12-22 09:50:00,75.91,75.91,75.76,75.83,189206.0,58.7312,58.7312,58.6152,58.6693,189206.0
2017-12-22 09:55:00,75.82,75.85,75.73,75.83,127318.0,58.6616,58.6848,58.5919,58.6693,127318.0
2017-12-22 10:00:00,75.84,75.86,75.7,75.72,125301.0,58.677,58.6925,58.5687,58.5842,125301.0
2017-12-22 10:05:00,75.72,75.76,75.65,75.65,109692.0,58.5842,58.6152,58.53,58.53,109692.0
2017-12-22 10:10:00,75.65,75.67,75.57,75.67,173907.0,58.53,58.5455,58.4681,58.5455,173907.0
2017-12-22 10:15:00,75.68,75.69,75.6,75.65,112585.0,58.5533,58.561,58.4914,58.53,112585.0
2017-12-22 10:20:00,75.65,75.75,75.61,75.74,97976.0,58.53,58.6074,58.4991,58.5997,97976.0
2017-12-22 10:25:00,75.75,75.77,75.62,75.63,121756.0,58.6074,58.6229,58.5068,58.5146,121756.0
2017-12-22 10:30:00,75.63,75.63,75.48,75.5,181671.0,58.5146,58.5146,58.3985,58.414,181671.0
2017-12-22 10:35:00,75.5,75.65,75.5,75.65,104821.0,58.414,58.53,58.414,58.53,104821.0
2017-12-22 10:40:00,75.64,75.64,75.53,75.53,84237.0,58.5223,58.5223,58.4372,58.4372,84237.0
2017-12-22 10:45:00,75.53,75.55,75.51,75.52,69716.0,58.4372,58.4527,58.4217,58.4295,69716.0
2017-12-22 10:50:00,75.52,75.55,75.42,75.42,121594.0,58.4295,58.4527,58.3521,58.3521,121594.0
2017-12-22 10:55:00,75.41,75.44,75.38,75.42,129026.0,58.3444,58.3676,58.3211,58.3521,129026.0
2017-12-22 11:00:00,75.43,75.47,75.42,75.45,88620.0,58.3598,58.3908,58.3521,58.3753,88620.0
2017-12-22 11:05:00,75.46,75.46,75.32,75.37,115102.0,58.383,58.383,58.2747,58.3134,115102.0
2017-12-22 11:10:00,75.37,75.43,75.34,75.35,94230.0,58.3134,58.3598,58.2902,58.2979,94230.0
2017-12-22 11:15:00,75.35,75.43,75.33,75.4,91488.0,58.2979,58.3598,58.2825,58.3366,91488.0
2017-12-22 11:20:00,75.4,75.45,75.39,75.43,111678.0,58.3366,58.3753,58.3289,58.3598,111678.0
2017-12-22 11:25:00,75.44,75.47,75.39,75.4,109112.0,58.3676,58.3908,58.3289,58.3366,109112.0
2017-12-22 11:30:00,75.4,75.41,75.18,75.27,235454.0,58.3366,58.3444,58.1664,58.236,235454.0
2017-12-22 11:35:00,75.27,75.28,75.13,75.15,142190.0,58.236,58.2438,58.1277,58.1432,142190.0
2017-12-22 11:40:00,75.16,75.16,75.05,75.05,133505.0,58.1509,58.1509,58.0658,58.0658,133505.0
2017-12-22 11:45:00,75.06,75.1,75.05,75.08,117032.0,58.0736,58.1045,58.0658,58.089,117032.0
2017-12-22 11:50:00,75.07,75.16,75.06,75.16,157565.0,58.0813,58.1509,58.0736,58.1509,157565.0
2017-12-22 11:55:00,75.16,75.16,75.09,75.1,100249.0,58.1509,58.1509,58.0968,58.1045,100249.0
2017-12-22 12:00:00,75.09,75.19,75.09,75.18,121036.0,58.0968,58.1741,58.0968,58.1664,121036.0
2017-12-22 12:05:00,75.19,75.21,75.16,75.19,76599.0,58.1741,58.1896,58.1509,58.1741,76599.0
2017-12-22 12:10:00,75.2,75.23,75.18,75.23,70506.0,58.1819,58.2051,58.1664,58.2051,70506.0
2017-12-22 12:15:00,75.23,75.3,75.21,75.29,84779.0,58.2051,58.2593,58.1896,58.2515,84779.0
2017-12-22 12:20:00,75.3,75.39,75.28,75.34,116156.0,58.2593,58.3289,58.2438,58.2902,116156.0
2017-12-22 12:25:00,75.34,75.38,75.31,75.31,94082.0,58.2902,58.3211,58.267,58.267,94082.0
2017-12-22 12:30:00,75.32,75.34,75.25,75.27,50383.0,58.2747,58.2902,58.2206,58.236,50383.0
2017-12-22 12:35:00,75.27,75.38,75.27,75.31,63115.0,58.236,58.3211,58.236,58.267,63115.0
2017-12-22 12:40:00,75.31,75.34,75.25,75.27,69354.0,58.267,58.2902,58.2206,58.236,69354.0
2017-12-22 12:45:00,75.28,75.31,75.26,75.31,41839.0,58.2438,58.267,58.2283,58.267,41839.0
2017-12-22 12:50:00,75.3,75.31,75.25,75.31,47435.0,58.2593,58.267,58.2206,58.267,47435.0
2017-12-22 12:55:00,75.3,75.35,75.29,75.32,90375.0,58.2593,58.2979,58.2515,58.2747,90375.0
2017-12-22 13:00:00,75.32,75.36,75.31,75.33,61644.0,58.2747,58.3057,58.267,58.2825,61644.0
2017-12-22 13:05:00,75.33,75.37,75.32,75.34,39993.0,58.2825,58.3134,58.2747,58.2902,39993.0
2017-12-22 13:10:00,75.34,75.34,75.3,75.32,35820.0,58.2902,58.2902,58.2593,58.2747,35820.0
2017-12-22 13:15:00,75.33,75.34,75.29,75.31,75262.0,58.2825,58.2902,58.2515,58.267,75262.0
2017-12-22 13:20:00,75.31,75.36,75.3,75.36,82526.0,58.267,58.3057,58.2593,58.3057,82526.0
2017-12-22 13:25:00,75.36,75.36,75.29,75.31,56510.0,58.3057,58.3057,58.2515,58.267,56510.0
2017-12-22 13:30:00,75.31,75.32,75.27,75.29,28678.0,58.267,58.2747,58.236,58.2515,28678.0
2017-12-22 13:35:00,75.29,75.3,75.26,75.26,62384.0,58.2515,58.2593,58.2283,58.2283,62384.0
2017-12-22 13:40:00,75.26,75.3,75.25,75.27,96236.0,58.2283,58.2593,58.2206,58.236,96236.0
2017-12-22 13:45:00,75.28,75.29,75.22,75.23,71328.0,58.2438,58.2515,58.1974,58.2051,71328.0
2017-12-22 13:50:00,75.23,75.24,75.2,75.24,71028.0,58.2051,58.2128,58.1819,58.2128,71028.0
2017-12-22 13:55:00,75.24,75.3,75.22,75.29,82400.0,58.2128,58.2593,58.1974,58.2515,82400.0
2017-12-22 14:00:00,75.28,75.31,75.24,75.25,91437.0,58.2438,58.267,58.2128,58.2206,91437.0
2017-12-22 14:05:00,75.25,75.26,75.21,75.23,42642.0,58.2206,58.2283,58.1896,58.2051,42642.0
2017-12-22 14:10:00,75.23,75.24,75.2,75.2,62426.0,58.2051,58.2128,58.1819,58.1819,62426.0
2017-12-22 14:15:00,75.2,75.24,75.18,75.18,71080.0,58.1819,58.2128,58.1664,58.1664,71080.0
2017-12-22 14:20:00,75.18,75.22,75.17,75.21,51160.0,58.1664,58.1974,58.1587,58.1896,51160.0
2017-12-22 14:25:00,75.22,75.25,75.21,75.23,54407.0,58.1974,58.2206,58.1896,58.2051,54407.0
2017-12-22 14:30:00,75.23,75.24,75.19,75.22,66645.0,58.2051,58.2128,58.1741,58.1974,66645.0
2017-12-22 14:35:00,75.22,75.28,75.19,75.27,61604.0,58.1974,58.2438,58.1741,58.236,61604.0
2017-12-22 14:40:00,75.27,75.29,75.23,75.28,91687.0,58.236,58.2515,58.2051,58.2438,91687.0
2017-12-22 14:45:00,75.27,75.39,75.26,75.35,138328.0,58.236,58.3289,58.2283,58.2979,138328.0
2017-12-22 14:50:00,75.34,75.37,75.33,75.36,98519.0,58.2902,58.3134,58.2825,58.3057,98519.0
2017-12-22 14:55:00,75.36,75.36,75.32,75.34,73858.0,58.3057,58.3057,58.2747,58.2902,73858.0
2017-12-22 15:00:00,75.35,75.39,75.32,75.35,103778.0,58.2979,58.3289,58.2747,58.2979,103778.0
2017-12-22 15:05:00,75.35,75.39,75.34,75.38,150315.0,58.2979,58.3289,58.2902,58.3211,150315.0
2017-12-22 15:10:00,75.38,75.41,75.3,75.31,127110.0,58.3211,58.3444,58.2593,58.267,127110.0
2017-12-22 15:15:00,75.31,75.37,75.31,75.36,73629.0,58.267,58.3134,58.267,58.3057,73629.0
2017-12-22 15:20:00,75.36,75.43,75.36,75.39,72431.0,58.3057,58.3598,58.3057,58.3289,72431.0
2017-12-22 15:25:00,75.39,75.49,75.39,75.48,124346.0,58.3289,58.4063,58.3289,58.3985,124346.0
2017-12-22 15:30:00,75.47,75.5,75.43,75.44,106748.0,58.3908,58.414,58.3598,58.3676,106748.0
2017-12-22 15:35:00,75.45,75.56,75.44,75.54,171039.0,58.3753,58.4604,58.3676,58.4449,171039.0
2017-12-22 15:40:00,75.54,75.57,75.51,75.53,155451.0,58.4449,58.4681,58.4217,58.4372,155451.0
2017-12-22 15:45:00,75.53,75.56,75.47,75.48,249627.0,58.4372,58.4604,58.3908,58.3985,249627.0
2017-12-22 15:50:00,75.48,75.5,75.44,75.45,202108.0,58.3985,58.414,58.3676,58.3753,202108.0
2017-12-22 15:55:00,75.46,75.51,75.41,75.49,506321.0,58.383,58.4217,58.3444,58.4063,506321.0
2017-12-26 09:30:00,75.45,75.72,75.24,75.57,232489.0,58.3753,58.5842,58.2128,58.4681,232489.0
2017-12-26 09:35:00,75.56,75.71,75.5,75.61,183092.0,58.4604,58.5765,58.414,58.4991,183092.0
2017-12-26 09:40:00,75.62,75.66,75.44,75.46,193654.0,58.5068,58.5378,58.3676,58.383,193654.0
2017-12-26 09:45:00,75.47,75.52,75.41,75.5,157613.0,58.3908,58.4295,58.3444,58.414,157613.0
2017-12-26 09:50:00,75.5,75.55,75.46,75.49,123695.0,58.414,58.4527,58.383,58.4063,123695.0
2017-12-26 09:55:00,75.48,75.53,75.41,75.42,142198.0,58.3985,58.4372,58.3444,58.3521,142198.0
2017-12-26 10:00:00,75.43,75.43,75.26,75.28,86242.0,58.3598,58.3598,58.2283,58.2438,86242.0
2017-12-26 10:05:00,75.27,75.36,75.26,75.34,93233.0,58.236,58.3057,58.2283,58.2902,93233.0
2017-12-26 10:10:00,75.35,75.35,75.18,75.18,124624.0,58.2979,58.2979,58.1664,58.1664,124624.0
2017-12-26 10:15:00,75.18,75.18,75.1,75.11,161886.0,58.1664,58.1664,58.1045,58.1122,161886.0
2017-12-26 10:20:00,75.11,75.15,75.02,75.03,188949.0,58.1122,58.1432,58.0426,58.0504,188949.0
2017-12-26 10:25:00,75.04,75.04,74.94,75.02,218707.0,58.0581,58.0581,57.9807,58.0426,218707.0
2017-12-26 10:30:00,75.02,75.07,74.95,75.0,103546.0,58.0426,58.0813,57.9885,58.0271,103546.0
2017-12-26 10:35:00,75.0,75.08,74.97,74.97,82527.0,58.0271,58.089,58.0039,58.0039,82527.0
2017-12-26 10:40:00,74.98,75.02,74.93,74.93,139403.0,58.0117,58.0426,57.973,57.973,139403.0
2017-12-26 10:45:00,74.93,74.93,74.78,74.79,196038.0,57.973,57.973,57.8569,57.8647,196038.0
2017-12-26 10:50:00,74.78,74.84,74.75,74.75,143589.0,57.8569,57.9034,57.8337,57.8337,143589.0
2017-12-26 10:55:00,74.76,74.81,74.62,74.63,179254.0,57.8415,57.8801,57.7331,57.7409,179254.0
2017-12-26 11:00:00,74.62,74.65,74.5,74.52,192968.0,57.7331,57.7563,57.6403,57.6558,192968.0
2017-12-26 11:05:00,74.52,74.59,74.48,74.57,288103.0,57.6558,57.7099,57.6248,57.6945,288103.0
2017-12-26 11:10:00,74.58,74.74,74.57,74.67,147225.0,57.7022,57.826,57.6945,57.7718,147225.0
2017-12-26 11:15:00,74.67,74.71,74.65,74.7,80500.0,57.7718,57.8028,57.7563,57.795,80500.0
2017-12-26 11:20:00,74.7,74.8,74.7,74.79,119121.0,57.795,57.8724,57.795,57.8647,119121.0
2017-12-26 11:25:00,74.8,74.84,74.74,74.79,104794.0,57.8724,57.9034,57.826,57.8647,104794.0
2017-12-26 11:30:00,74.78,74.78,74.66,74.68,78437.0,57.8569,57.8569,57.7641,57.7796,78437.0
2017-12-26 11:35:00,74.67,74.7,74.61,74.61,99458.0,57.7718,57.795,57.7254,57.7254,99458.0
2017-12-26 11:40:00,74.62,74.66,74.56,74.66,137569.0,57.7331,57.7641,57.6867,57.7641,137569.0
2017-12-26 11:45:00,74.65,74.65,74.57,74.58,66259.0,57.7563,57.7563,57.6945,57.7022,66259.0
2017-12-26 11:50:00,74.58,74.62,74.55,74.58,86629.0,57.7022,57.7331,57.679,57.7022,86629.0
2017-12-26 11:55:00,74.59,74.6,74.53,74.56,74477.0,57.7099,57.7177,57.6635,57.6867,74477.0
2017-12-26 12:00:00,74.56,74.6,74.53,74.59,78983.0,57.6867,57.7177,57.6635,57.7099,78983.0
2017-12-26 12:05:00,74.58,74.65,74.56,74.62,82606.0,57.7022,57.7563,57.6867,57.7331,82606.0
2017-12-26 12:10:00,74.63,74.63,74.52,74.53,84614.0,57.7409,57.7409,57.6558,57.6635,84614.0
2017-12-26 12:15:00,74.53,74.63,74.51,74.62,86247.0,57.6635,57.7409,57.648,57.7331,86247.0
2017-12-26 12:20:00,74.62,74.64,74.6,74.64,80497.0,57.7331,57.7486,57.7177,57.7486,80497.0
2017-12-26 12:25:00,74.64,74.65,74.57,74.6,64209.0,57.7486,57.7563,57.6945,57.7177,64209.0
2017-12-26 12:30:00,74.59,74.61,74.55,74.61,81509.0,57.7099,57.7254,57.679,57.7254,81509.0
2017-12-26 12:35:00,74.61,74.61,74.55,74.57,78199.0,57.7254,57.7254,57.679,57.6945,78199.0
2017-12-26 12:40:00,74.57,74.61,74.52,74.54,60197.0,57.6945,57.7254,57.6558,57.6712,60197.0
2017-12-26 12:45:00,74.53,74.56,74.53,74.55,48665.0,57.6635,57.6867,57.6635,57.679,48665.0
2017-12-26 12:50:00,74.56,74.56,74.46,74.53,144979.0,57.6867,57.6867,57.6093,57.6635,144979.0
2017-12-26 12:55:00,74.53,74.58,74.51,74.53,78095.0,57.6635,57.7022,57.648,57.6635,78095.0
2017-12-26 13:00:00,74.52,74.58,74.51,74.55,71954.0,57.6558,57.7022,57.648,57.679,71954.0
2017-12-26 13:05:00,74.55,74.56,74.47,74.48,139069.0,57.679,57.6867,57.6171,57.6248,139069.0
2017-12-26 13:10:00,74.48,74.5,74.41,74.44,198777.0,57.6248,57.6403,57.5707,57.5939,198777.0
2017-12-26 13:15:00,74.45,74.47,74.44,74.45,129834.0,57.6016,57.6171,57.5939,57.6016,129834.0
2017-12-26 13:20:00,74.45,74.5,74.42,74.5,132973.0,57.6016,57.6403,57.5784,57.6403,132973.0
2017-12-26 13:25:00,74.5,74.52,74.47,74.48,80643.0,57.6403,57.6558,57.6171,57.6248,80643.0
2017-12-26 13:30:00,74.48,74.62,74.48,74.59,66915.0,57.6248,57.7331,57.6248,57.7099,66915.0
2017-12-26 13:35:00,74.6,74.68,74.58,74.67,114222.0,57.7177,57.7796,57.7022,57.7718,114222.0
2017-12-26 13:40:00,74.67,74.69,74.64,74.67,95551.0,57.7718,57.7873,57.7486,57.7718,95551.0
2017-12-26 13:45:00,74.67,74.74,74.66,74.69,82376.0,57.7718,57.826,57.7641,57.7873,82376.0
2017-12-26 13:50:00,74.69,74.7,74.66,74.67,48575.0,57.7873,57.795,57.7641,57.7718,48575.0
2017-12-26 13:55:00,74.68,74.68,74.57,74.59,96505.0,57.7796,57.7796,57.6945,57.7099,96505.0
2017-12-26 14:00:00,74.59,74.64,74.58,74.64,85733.0,57.7099,57.7486,57.7022,57.7486,85733.0
2017-12-26 14:05:00,74.64,74.64,74.54,74.54,67887.0,57.7486,57.7486,57.6712,57.6712,67887.0
2017-12-26 14:10:00,74.53,74.54,74.46,74.49,103611.0,57.6635,57.6712,57.6093,57.6326,103611.0
2017-12-26 14:15:00,74.49,74.59,74.48,74.57,85203.0,57.6326,57.7099,57.6248,57.6945,85203.0
2017-12-26 14:20:00,74.57,74.57,74.53,74.55,62165.0,57.6945,57.6945,57.6635,57.679,62165.0
2017-12-26 14:25:00,74.56,74.59,74.55,74.58,70913.0,57.6867,57.7099,57.679,57.7022,70913.0
2017-12-26 14:30:00,74.58,74.61,74.53,74.59,61580.0,57.7022,57.7254,57.6635,57.7099,61580.0
2017-12-26 14:35:00,74.59,74.6,74.58,74.59,62375.0,57.7099,57.7177,57.7022,57.7099,62375.0
2017-12-26 14:40:00,74.59,74.62,74.58,74.61,75742.0,57.7099,57.7331,57.7022,57.7254,75742.0
2017-12-26 14:45:00,74.62,74.66,74.61,74.65,83558.0,57.7331,57.7641,57.7254,57.7563,83558.0
2017-12-26 14:50:00,74.64,74.68,74.63,74.67,63237.0,57.7486,57.7796,57.7409,57.7718,63237.0
2017-12-26 14:55:00,74.68,74.69,74.63,74.67,72100.0,57.7796,57.7873,57.7409,57.7718,72100.0
2017-12-26 15:00:00,74.66,74.67,74.63,74.67,74821.0,57.7641,57.7718,57.7409,57.7718,74821.0
2017-12-26 15:05:00,74.66,74.7,74.64,74.67,90873.0,57.7641,57.795,57.7486,57.7718,90873.0
2017-12-26 15:10:00,74.67,74.67,74.63,74.64,69094.0,57.7718,57.7718,57.7409,57.7486,69094.0
2017-12-26 15:15:00,74.64,74.64,74.56,74.57,110986.0,57.7486,57.7486,57.6867,57.6945,110986.0
2017-12-26 15:20:00,74.58,74.65,74.57,74.6,103376.0,57.7022,57.7563,57.6945,57.7177,103376.0
2017-12-26 15:25:00,74.61,74.68,74.6,74.63,106506.0,57.7254,57.7796,57.7177,57.7409,106506.0
2017-12-26 15:30:00,74.62,74.64,74.57,74.59,120253.0,57.7331,57.7486,57.6945,57.7099,120253.0
2017-12-26 15:35:00,74.6,74.62,74.54,74.59,246302.0,57.7177,57.7331,57.6712,57.7099,246302.0
2017-12-26 15:40:00,74.58,74.68,74.57,74.65,231437.0,57.7022,57.7796,57.6945,57.7563,231437.0
2017-12-26 15:45:00,74.66,74.78,74.65,74.76,200932.0,57.7641,57.8569,57.7563,57.8415,200932.0
2017-12-26 15:50:00,74.77,74.8,74.67,74.73,180004.0,57.8492,57.8724,57.7718,57.8182,180004.0
2017-12-26 15:55:00,74.73,74.83,74.71,74.78,571759.0,57.8182,57.8956,57.8028,57.8569,571759.0
2017-12-27 09:30:00,74.67,74.91,74.52,74.76,270075.0,57.7718,57.9575,57.6558,57.8415,270075.0
2017-12-27 09:35:00,74.78,74.84,74.73,74.76,109127.0,57.8569,57.9034,57.8182,57.8415,109127.0
2017-12-27 09:40:00,74.76,74.86,74.76,74.84,109477.0,57.8415,57.9188,57.8415,57.9034,109477.0
2017-12-27 09:45:00,74.84,74.84,74.65,74.73,118362.0,57.9034,57.9034,57.7563,57.8182,118362.0
2017-12-27 09:50:00,74.73,74.8,74.7,74.73,89781.0,57.8182,57.8724,57.795,57.8182,89781.0
2017-12-27 09:55:00,74.73,74.82,74.7,74.76,100081.0,57.8182,57.8879,57.795,57.8415,100081.0
2017-12-27 10:00:00,74.76,74.8,74.7,74.71,192026.0,57.8415,57.8724,57.795,57.8028,192026.0
2017-12-27 10:05:00,74.71,74.95,74.71,74.95,155606.0,57.8028,57.9885,57.8028,57.9885,155606.0
2017-12-27 10:10:00,74.95,74.98,74.81,74.9,164758.0,57.9885,58.0117,57.8801,57.9498,164758.0
2017-12-27 10:15:00,74.91,74.92,74.77,74.82,118086.0,57.9575,57.9652,57.8492,57.8879,118086.0
2017-12-27 10:20:00,74.81,74.88,74.73,74.84,102890.0,57.8801,57.9343,57.8182,57.9034,102890.0
2017-12-27 10:25:00,74.84,74.87,74.77,74.87,84959.0,57.9034,57.9266,57.8492,57.9266,84959.0
2017-12-27 10:30:00,74.88,74.97,74.84,74.91,104788.0,57.9343,58.0039,57.9034,57.9575,104788.0
2017-12-27 10:35:00,74.9,75.01,74.89,74.94,98144.0,57.9498,58.0349,57.942,57.9807,98144.0
2017-12-27 10:40:00,74.94,75.01,74.92,74.99,89066.0,57.9807,58.0349,57.9652,58.0194,89066.0
2017-12-27 10:45:00,74.98,75.0,74.94,74.99,76150.0,58.0117,58.0271,57.9807,58.0194,76150.0
2017-12-27 10:50:00,75.0,75.0,74.97,74.99,73170.0,58.0271,58.0271,58.0039,58.0194,73170.0
2017-12-27 10:55:00,74.98,75.08,74.98,75.06,121910.0,58.0117,58.089,58.0117,58.0736,121910.0
2017-12-27 11:00:00,75.06,75.07,74.97,74.97,89820.0,58.0736,58.0813,58.0039,58.0039,89820.0
2017-12-27 11:05:00,74.97,74.97,74.87,74.88,112040.0,58.0039,58.0039,57.9266,57.9343,112040.0
2017-12-27 11:10:00,74.89,74.92,74.82,74.84,105212.0,57.942,57.9652,57.8879,57.9034,105212.0
2017-12-27 11:15:00,74.83,74.86,74.8,74.85,66743.0,57.8956,57.9188,57.8724,57.9111,66743.0
2017-12-27 11:20:00,74.85,74.88,74.82,74.82,75683.0,57.9111,57.9343,57.8879,57.8879,75683.0
2017-12-27 11:25:00,74.83,74.84,74.77,74.78,89177.0,57.8956,57.9034,57.8492,57.8569,89177.0
2017-12-27 11:30:00,74.79,74.81,74.76,74.8,68470.0,57.8647,57.8801,57.8415,57.8724,68470.0
2017-12-27 11:35:00,74.8,74.83,74.78,74.82,70909.0,57.8724,57.8956,57.8569,57.8879,70909.0
2017-12-27 11:40:00,74.81,74.85,74.76,74.77,100360.0,57.8801,57.9111,57.8415,57.8492,100360.0
2017-12-27 11:45:00,74.77,74.79,74.75,74.77,55384.0,57.8492,57.8647,57.8337,57.8492,55384.0
2017-12-27 11:50:00,74.76,74.87,74.76,74.85,98052.0,57.8415,57.9266,57.8415,57.9111,98052.0
2017-12-27 11:55:00,74.85,74.86,74.78,74.79,61896.0,57.9111,57.9188,57.8569,57.8647,61896.0
2017-12-27 12:00:00,74.79,74.82,74.71,74.72,94516.0,57.8647,57.8879,57.8028,57.8105,94516.0
2017-12-27 12:05:00,74.72,74.76,74.68,74.75,71192.0,57.8105,57.8415,57.7796,57.8337,71192.0
2017-12-27 12:10:00,74.76,74.77,74.7,74.7,63475.0,57.8415,57.8492,57.795,57.795,63475.0
2017-12-27 12:15:00,74.7,74.75,74.66,74.67,74144.0,57.795,57.8337,57.7641,57.7718,74144.0
2017-12-27 12:20:00,74.67,74.72,74.66,74.7,69771.0,57.7718,57.8105,57.7641,57.795,69771.0
2017-12-27 12:25:00,74.7,74.75,74.69,74.72,77372.0,57.795,57.8337,57.7873,57.8105,77372.0
2017-12-27 12:30:00,74.73,74.77,74.7,74.75,71285.0,57.8182,57.8492,57.795,57.8337,71285.0
2017-12-27 12:35:00,74.75,74.79,74.73,74.78,76932.0,57.8337,57.8647,57.8182,57.8569,76932.0
2017-12-27 12:40:00,74.78,74.79,74.76,74.78,68049.0,57.8569,57.8647,57.8415,57.8569,68049.0
2017-12-27 12:45:00,74.78,74.81,74.76,74.78,65972.0,57.8569,57.8801,57.8415,57.8569,65972.0
2017-12-27 12:50:00,74.78,74.86,74.78,74.86,79639.0,57.8569,57.9188,57.8569,57.9188,79639.0
2017-12-27 12:55:00,74.86,74.88,74.82,74.83,71315.0,57.9188,57.9343,57.8879,57.8956,71315.0
2017-12-27 13:00:00,74.84,74.86,74.79,74.84,50513.0,57.9034,57.9188,57.8647,57.9034,50513.0
2017-12-27 13:05:00,74.84,74.91,74.84,74.9,56915.0,57.9034,57.9575,57.9034,57.9498,56915.0
2017-12-27 13:10:00,74.91,74.93,74.83,74.83,78584.0,57.9575,57.973,57.8956,57.8956,78584.0
2017-12-27 13:15:00,74.83,74.84,74.77,74.82,58732.0,57.8956,57.9034,57.8492,57.8879,58732.0
2017-12-27 13:20:00,74.82,74.84,74.75,74.84,60743.0,57.8879,57.9034,57.8337,57.9034,60743.0
2017-12-27 13:25:00,74.84,74.84,74.75,74.75,63890.0,57.9034,57.9034,57.8337,57.8337,63890.0
2017-12-27 13:30:00,74.75,74.76,74.72,74.73,46742.0,57.8337,57.8415,57.8105,57.8182,46742.0
2017-12-27 13:35:00,74.73,74.8,74.73,74.79,43021.0,57.8182,57.8724,57.8182,57.8647,43021.0
2017-12-27 13:40:00,74.78,74.83,74.77,74.81,54367.0,57.8569,57.8956,57.8492,57.8801,54367.0
2017-12-27 13:45:00,74.81,74.84,74.77,74.83,58724.0,57.8801,57.9034,57.8492,57.8956,58724.0
2017-12-27 13:50:00,74.84,74.85,74.79,74.8,54711.0,57.9034,57.9111,57.8647,57.8724,54711.0
2017-12-27 13:55:00,74.81,74.84,74.79,74.83,76625.0,57.8801,57.9034,57.8647,57.8956,76625.0
2017-12-27 14:00:00,74.83,74.84,74.77,74.78,70600.0,57.8956,57.9034,57.8492,57.8569,70600.0
2017-12-27 14:05:00,74.79,74.81,74.75,74.78,53903.0,57.8647,57.8801,57.8337,57.8569,53903.0
2017-12-27 14:10:00,74.77,74.79,74.75,74.78,55488.0,57.8492,57.8647,57.8337,57.8569,55488.0
2017-12-27 14:15:00,74.78,74.8,74.74,74.75,61535.0,57.8569,57.8724,57.826,57.8337,61535.0
2017-12-27 14:20:00,74.75,74.79,74.71,74.78,72398.0,57.8337,57.8647,57.8028,57.8569,72398.0
2017-12-27 14:25:00,74.79,74.86,74.79,74.84,49341.0,57.8647,57.9188,57.8647,57.9034,49341.0
2017-12-27 14:30:00,74.83,74.84,74.8,74.8,53229.0,57.8956,57.9034,57.8724,57.8724,53229.0
2017-12-27 14:35:00,74.8,74.82,74.77,74.79,40508.0,57.8724,57.8879,57.8492,57.8647,40508.0
2017-12-27 14:40:00,74.8,74.83,74.79,74.81,70952.0,57.8724,57.8956,57.8647,57.8801,70952.0
2017-12-27 14:45:00,74.81,74.84,74.78,74.81,63346.0,57.8801,57.9034,57.8569,57.8801,63346.0
2017-12-27 14:50:00,74.81,74.85,74.77,74.82,75794.0,57.8801,57.9111,57.8492,57.8879,75794.0
2017-12-27 14:55:00,74.82,74.87,74.81,74.83,77367.0,57.8879,57.9266,57.8801,57.8956,77367.0
2017-12-27 15:00:00,74.83,74.84,74.78,74.79,107004.0,57.8956,57.9034,57.8569,57.8647,107004.0
2017-12-27 15:05:00,74.79,74.85,74.77,74.77,79530.0,57.8647,57.9111,57.8492,57.8492,79530.0
2017-12-27 15:10:00,74.77,74.81,74.76,74.78,111931.0,57.8492,57.8801,57.8415,57.8569,111931.0
2017-12-27 15:15:00,74.78,74.79,74.75,74.77,84582.0,57.8569,57.8647,57.8337,57.8492,84582.0
2017-12-27 15:20:00,74.77,74.79,74.75,74.76,89519.0,57.8492,57.8647,57.8337,57.8415,89519.0
2017-12-27 15:25:00,74.76,74.8,74.75,74.79,74581.0,57.8415,57.8724,57.8337,57.8647,74581.0
2017-12-27 15:30:00,74.79,74.8,74.75,74.78,85310.0,57.8647,57.8724,57.8337,57.8569,85310.0
2017-12-27 15:35:00,74.78,74.79,74.72,74.74,118689.0,57.8569,57.8647,57.8105,57.826,118689.0
2017-12-27 15:40:00,74.75,74.8,74.74,74.78,193904.0,57.8337,57.8724,57.826,57.8569,193904.0
2017-12-27 15:45:00,74.77,74.79,74.68,74.74,166644.0,57.8492,57.8647,57.7796,57.826,166644.0
2017-12-27 15:50:00,74.73,74.82,74.73,74.78,255603.0,57.8182,57.8879,57.8182,57.8569,255603.0
2017-12-27 15:55:00,74.78,74.93,74.78,74.89,631635.0,57.8569,57.973,57.8569,57.942,631635.0
2017-12-28 09:30:00,74.91,75.06,74.85,74.96,181743.0,57.9575,58.0736,57.9111,57.9962,181743.0
2017-12-28 09:35:00,74.96,75.12,74.9,75.06,173422.0,57.9962,58.12,57.9498,58.0736,173422.0
2017-12-28 09:40:00,75.05,75.11,74.99,75.06,150397.0,58.0658,58.1122,58.0194,58.0736,150397.0
2017-12-28 09:45:00,75.07,75.1,75.0,75.04,112490.0,58.0813,58.1045,58.0271,58.0581,112490.0
2017-12-28 09:50:00,75.05,75.1,75.01,75.06,156432.0,58.0658,58.1045,58.0349,58.0736,156432.0
2017-12-28 09:55:00,75.07,75.09,74.98,75.06,107189.0,58.0813,58.0968,58.0117,58.0736,107189.0
2017-12-28 10:00:00,75.06,75.14,75.06,75.12,157750.0,58.0736,58.1355,58.0736,58.12,157750.0
2017-12-28 10:05:00,75.11,75.15,75.06,75.12,108242.0,58.1122,58.1432,58.0736,58.12,108242.0
2017-12-28 10:10:00,75.12,75.17,75.09,75.1,96041.0,58.12,58.1587,58.0968,58.1045,96041.0
2017-12-28 10:15:00,75.1,75.15,75.09,75.1,48500.0,58.1045,58.1432,58.0968,58.1045,48500.0
2017-12-28 10:20:00,75.1,75.12,75.06,75.11,63963.0,58.1045,58.12,58.0736,58.1122,63963.0
2017-12-28 10:25:00,75.11,75.12,75.03,75.03,63906.0,58.1122,58.12,58.0504,58.0504,63906.0
2017-12-28 10:30:00,75.04,75.1,74.98,75.02,104490.0,58.0581,58.1045,58.0117,58.0426,104490.0
2017-12-28 10:35:00,75.02,75.14,75.01,75.12,96207.0,58.0426,58.1355,58.0349,58.12,96207.0
2017-12-28 10:40:00,75.11,75.13,75.08,75.11,62776.0,58.1122,58.1277,58.089,58.1122,62776.0
2017-12-28 10:45:00,75.11,75.12,74.97,74.98,139008.0,58.1122,58.12,58.0039,58.0117,139008.0
2017-12-28 10:50:00,74.98,75.06,74.97,75.03,53115.0,58.0117,58.0736,58.0039,58.0504,53115.0
2017-12-28 10:55:00,75.04,75.09,75.0,75.0,61092.0,58.0581,58.0968,58.0271,58.0271,61092.0
2017-12-28 11:00:00,75.02,75.05,74.95,74.97,69008.0,58.0426,58.0658,57.9885,58.0039,69008.0
2017-12-28 11:05:00,74.97,75.04,74.97,75.04,40624.0,58.0039,58.0581,58.0039,58.0581,40624.0
2017-12-28 11:10:00,75.04,75.06,74.99,75.01,36833.0,58.0581,58.0736,58.0194,58.0349,36833.0
2017-12-28 11:15:00,75.01,75.03,74.92,74.99,71449.0,58.0349,58.0504,57.9652,58.0194,71449.0
2017-12-28 11:20:00,74.99,75.0,74.95,74.96,49454.0,58.0194,58.0271,57.9885,57.9962,49454.0
2017-12-28 11:25:00,74.96,74.96,74.85,74.85,113932.0,57.9962,57.9962,57.9111,57.9111,113932.0
2017-12-28 11:30:00,74.85,74.95,74.84,74.95,61972.0,57.9111,57.9885,57.9034,57.9885,61972.0
2017-12-28 11:35:00,74.95,74.95,74.87,74.92,87210.0,57.9885,57.9885,57.9266,57.9652,87210.0
2017-12-28 11:40:00,74.92,74.95,74.87,74.9,111842.0,57.9652,57.9885,57.9266,57.9498,111842.0
2017-12-28 11:45:00,74.89,74.96,74.89,74.95,41389.0,57.942,57.9962,57.942,57.9885,41389.0
2017-12-28 11:50:00,74.95,75.0,74.94,74.99,55576.0,57.9885,58.0271,57.9807,58.0194,55576.0
2017-12-28 11:55:00,74.98,75.0,74.97,74.98,52609.0,58.0117,58.0271,58.0039,58.0117,52609.0
2017-12-28 12:00:00,74.98,75.01,74.91,74.91,210439.0,58.0117,58.0349,57.9575,57.9575,210439.0
2017-12-28 12:05:00,74.91,74.96,74.87,74.95,81529.0,57.9575,57.9962,57.9266,57.9885,81529.0
2017-12-28 12:10:00,74.96,74.99,74.93,74.99,48947.0,57.9962,58.0194,57.973,58.0194,48947.0
2017-12-28 12:15:00,74.99,75.01,74.97,75.0,60082.0,58.0194,58.0349,58.0039,58.0271,60082.0
2017-12-28 12:20:00,75.0,75.01,74.96,74.99,54256.0,58.0271,58.0349,57.9962,58.0194,54256.0
2017-12-28 12:25:00,74.99,75.04,74.97,74.98,62166.0,58.0194,58.0581,58.0039,58.0117,62166.0
2017-12-28 12:30:00,74.99,74.99,74.95,74.96,42798.0,58.0194,58.0194,57.9885,57.9962,42798.0
2017-12-28 12:35:00,74.96,74.98,74.95,74.95,34663.0,57.9962,58.0117,57.9885,57.9885,34663.0
2017-12-28 12:40:00,74.96,74.98,74.93,74.95,49909.0,57.9962,58.0117,57.973,57.9885,49909.0
2017-12-28 12:45:00,74.96,74.98,74.93,74.96,46858.0,57.9962,58.0117,57.973,57.9962,46858.0
2017-12-28 12:50:00,74.96,74.97,74.96,74.96,12749.0,57.9962,58.0039,57.9962,57.9962,12749.0
2017-12-28 12:55:00,74.96,75.0,74.94,74.99,44332.0,57.9962,58.0271,57.9807,58.0194,44332.0
2017-12-28 13:00:00,74.99,75.0,74.96,74.98,38802.0,58.0194,58.0271,57.9962,58.0117,38802.0
2017-12-28 13:05:00,74.98,75.01,74.96,74.98,45170.0,58.0117,58.0349,57.9962,58.0117,45170.0
2017-12-28 13:10:00,74.98,75.02,74.95,75.01,71549.0,58.0117,58.0426,57.9885,58.0349,71549.0
2017-12-28 13:15:00,75.01,75.04,75.0,75.02,45967.0,58.0349,58.0581,58.0271,58.0426,45967.0
2017-12-28 13:20:00,75.01,75.02,74.96,74.98,69633.0,58.0349,58.0426,57.9962,58.0117,69633.0
2017-12-28 13:25:00,74.98,75.01,74.93,74.95,61772.0,58.0117,58.0349,57.973,57.9885,61772.0
2017-12-28 13:30:00,74.96,74.98,74.95,74.98,46092.0,57.9962,58.0117,57.9885,58.0117,46092.0
2017-12-28 13:35:00,74.98,74.99,74.94,74.99,67611.0,58.0117,58.0194,57.9807,58.0194,67611.0
2017-12-28 13:40:00,74.98,74.99,74.95,74.98,68671.0,58.0117,58.0194,57.9885,58.0117,68671.0
2017-12-28 13:45:00,74.97,75.0,74.96,74.98,50992.0,58.0039,58.0271,57.9962,58.0117,50992.0
2017-12-28 13:50:00,74.98,74.99,74.97,74.98,26178.0,58.0117,58.0194,58.0039,58.0117,26178.0
2017-12-28 13:55:00,74.98,75.0,74.96,74.99,53734.0,58.0117,58.0271,57.9962,58.0194,53734.0
2017-12-28 14:00:00,74.99,75.04,74.99,75.02,45803.0,58.0194,58.0581,58.0194,58.0426,45803.0
2017-12-28 14:05:00,75.02,75.04,74.97,74.98,62968.0,58.0426,58.0581,58.0039,58.0117,62968.0
2017-12-28 14:10:00,74.98,75.01,74.97,74.99,54490.0,58.0117,58.0349,58.0039,58.0194,54490.0
2017-12-28 14:15:00,75.0,75.0,74.95,74.96,41662.0,58.0271,58.0271,57.9885,57.9962,41662.0
2017-12-28 14:20:00,74.96,75.0,74.96,74.99,49200.0,57.9962,58.0271,57.9962,58.0194,49200.0
2017-12-28 14:25:00,74.98,74.99,74.94,74.95,69790.0,58.0117,58.0194,57.9807,57.9885,69790.0
2017-12-28 14:30:00,74.94,74.96,74.92,74.94,65639.0,57.9807,57.9962,57.9652,57.9807,65639.0
2017-12-28 14:35:00,74.94,74.98,74.92,74.98,63968.0,57.9807,58.0117,57.9652,58.0117,63968.0
2017-12-28 14:40:00,74.99,75.0,74.96,74.99,49613.0,58.0194,58.0271,57.9962,58.0194,49613.0
2017-12-28 14:45:00,74.99,75.01,74.97,75.01,70322.0,58.0194,58.0349,58.0039,58.0349,70322.0
2017-12-28 14:50:00,75.02,75.05,75.0,75.03,52176.0,58.0426,58.0658,58.0271,58.0504,52176.0
2017-12-28 14:55:00,75.02,75.08,75.02,75.07,109960.0,58.0426,58.089,58.0426,58.0813,109960.0
2017-12-28 15:00:00,75.08,75.09,75.02,75.04,118044.0,58.089,58.0968,58.0426,58.0581,118044.0
2017-12-28 15:05:00,75.05,75.07,75.03,75.05,62303.0,58.0658,58.0813,58.0504,58.0658,62303.0
2017-12-28 15:10:00,75.05,75.05,75.01,75.02,69133.0,58.0658,58.0658,58.0349,58.0426,69133.0
2017-12-28 15:15:00,75.03,75.06,75.02,75.04,113913.0,58.0504,58.0736,58.0426,58.0581,113913.0
2017-12-28 15:20:00,75.04,75.07,75.03,75.04,61067.0,58.0581,58.0813,58.0504,58.0581,61067.0
2017-12-28 15:25:00,75.04,75.09,75.03,75.09,121398.0,58.0581,58.0968,58.0504,58.0968,121398.0
2017-12-28 15:30:00,75.08,75.1,75.06,75.09,53748.0,58.089,58.1045,58.0736,58.0968,53748.0
2017-12-28 15:35:00,75.09,75.1,75.06,75.06,112712.0,58.0968,58.1045,58.0736,58.0736,112712.0
2017-12-28 15:40:00,75.06,75.1,75.05,75.08,207412.0,58.0736,58.1045,58.0658,58.089,207412.0
2017-12-28 15:45:00,75.08,75.08,75.03,75.03,103902.0,58.089,58.089,58.0504,58.0504,103902.0
2017-12-28 15:50:00,75.03,75.06,74.99,75.03,219755.0,58.0504,58.0736,58.0194,58.0504,219755.0
2017-12-28 15:55:00,75.03,75.1,75.01,75.07,476604.0,58.0504,58.1045,58.0349,58.0813,476604.0
2017-12-29 09:30:00,75.17,75.29,75.02,75.06,237908.0,58.1587,58.2515,58.0426,58.0736,237908.0
2017-12-29 09:35:00,75.06,75.13,74.99,75.02,86402.0,58.0736,58.1277,58.0194,58.0426,86402.0
2017-12-29 09:40:00,75.02,75.13,75.0,75.03,82725.0,58.0426,58.1277,58.0271,58.0504,82725.0
2017-12-29 09:45:00,75.03,75.06,74.93,74.99,169897.0,58.0504,58.0736,57.973,58.0194,169897.0
2017-12-29 09:50:00,75.0,75.06,74.91,74.96,207725.0,58.0271,58.0736,57.9575,57.9962,207725.0
2017-12-29 09:55:00,74.97,75.08,74.96,75.05,109813.0,58.0039,58.089,57.9962,58.0658,109813.0
2017-12-29 10:00:00,75.04,75.08,74.95,74.99,68898.0,58.0581,58.089,57.9885,58.0194,68898.0
2017-12-29 10:05:00,74.98,74.99,74.78,74.86,87229.0,58.0117,58.0194,57.8569,57.9188,87229.0
2017-12-29 10:10:00,74.85,74.9,74.8,74.8,80543.0,57.9111,57.9498,57.8724,57.8724,80543.0
2017-12-29 10:15:00,74.81,74.84,74.75,74.78,85125.0,57.8801,57.9034,57.8337,57.8569,85125.0
2017-12-29 10:20:00,74.78,74.85,74.72,74.84,89203.0,57.8569,57.9111,57.8105,57.9034,89203.0
2017-12-29 10:25:00,74.84,74.9,74.81,74.86,77418.0,57.9034,57.9498,57.8801,57.9188,77418.0
2017-12-29 10:30:00,74.85,74.89,74.85,74.86,46243.0,57.9111,57.942,57.9111,57.9188,46243.0
2017-12-29 10:35:00,74.86,74.87,74.7,74.76,84226.0,57.9188,57.9266,57.795,57.8415,84226.0
2017-12-29 10:40:00,74.76,74.81,74.69,74.7,132391.0,57.8415,57.8801,57.7873,57.795,132391.0
2017-12-29 10:45:00,74.7,74.72,74.56,74.57,167166.0,57.795,57.8105,57.6867,57.6945,167166.0
2017-12-29 10:50:00,74.58,74.67,74.57,74.67,86904.0,57.7022,57.7718,57.6945,57.7718,86904.0
2017-12-29 10:55:00,74.67,74.77,74.61,74.75,137884.0,57.7718,57.8492,57.7254,57.8337,137884.0
2017-12-29 11:00:00,74.74,74.75,74.67,74.72,86135.0,57.826,57.8337,57.7718,57.8105,86135.0
2017-12-29 11:05:00,74.72,74.72,74.66,74.66,78434.0,57.8105,57.8105,57.7641,57.7641,78434.0
2017-12-29 11:10:00,74.66,74.67,74.6,74.63,97926.0,57.7641,57.7718,57.7177,57.7409,97926.0
2017-12-29 11:15:00,74.63,74.67,74.62,74.64,46876.0,57.7409,57.7718,57.7331,57.7486,46876.0
2017-12-29 11:20:00,74.64,74.72,74.63,74.71,117706.0,57.7486,57.8105,57.7409,57.8028,117706.0
2017-12-29 11:25:00,74.71,74.73,74.63,74.64,54753.0,57.8028,57.8182,57.7409,57.7486,54753.0
2017-12-29 11:30:00,74.64,74.71,74.64,74.66,39811.0,57.7486,57.8028,57.7486,57.7641,39811.0
2017-12-29 11:35:00,74.66,74.72,74.65,74.69,58119.0,57.7641,57.8105,57.7563,57.7873,58119.0
2017-12-29 11:40:00,74.69,74.77,74.68,74.77,59468.0,57.7873,57.8492,57.7796,57.8492,59468.0
2017-12-29 11:45:00,74.76,74.8,74.73,74.8,56647.0,57.8415,57.8724,57.8182,57.8724,56647.0
2017-12-29 11:50:00,74.79,74.85,74.76,74.77,96923.0,57.8647,57.9111,57.8415,57.8492,96923.0
2017-12-29 11:55:00,74.78,74.79,74.71,74.74,52871.0,57.8569,57.8647,57.8028,57.826,52871.0
2017-12-29 12:00:00,74.74,74.77,74.73,74.77,43278.0,57.826,57.8492,57.8182,57.8492,43278.0
2017-12-29 12:05:00,74.77,74.81,74.73,74.76,36413.0,57.8492,57.8801,57.8182,57.8415,36413.0
2017-12-29 12:10:00,74.77,74.78,74.74,74.76,53637.0,57.8492,57.8569,57.826,57.8415,53637.0
2017-12-29 12:15:00,74.76,74.76,74.71,74.73,33568.0,57.8415,57.8415,57.8028,57.8182,33568.0
2017-12-29 12:20:00,74.73,74.77,74.71,74.75,63658.0,57.8182,57.8492,57.8028,57.8337,63658.0
2017-12-29 12:25:00,74.76,74.78,74.71,74.71,64575.0,57.8415,57.8569,57.8028,57.8028,64575.0
2017-12-29 12:30:00,74.7,74.79,74.7,74.79,39292.0,57.795,57.8647,57.795,57.8647,39292.0
2017-12-29 12:35:00,74.8,74.82,74.77,74.81,52842.0,57.8724,57.8879,57.8492,57.8801,52842.0
2017-12-29 12:40:00,74.81,74.89,74.81,74.89,118677.0,57.8801,57.942,57.8801,57.942,118677.0
2017-12-29 12:45:00,74.89,74.91,74.86,74.87,57234.0,57.942,57.9575,57.9188,57.9266,57234.0
2017-12-29 12:50:00,74.87,74.89,74.85,74.86,37793.0,57.9266,57.942,57.9111,57.9188,37793.0
2017-12-29 12:55:00,74.86,74.86,74.83,74.85,47397.0,57.9188,57.9188,57.8956,57.9111,47397.0
2017-12-29 13:00:00,74.85,74.86,74.76,74.84,80390.0,57.9111,57.9188,57.8415,57.9034,80390.0
2017-12-29 13:05:00,74.84,74.91,74.83,74.9,114272.0,57.9034,57.9575,57.8956,57.9498,114272.0
2017-12-29 13:10:00,74.9,74.95,74.9,74.95,54341.0,57.9498,57.9885,57.9498,57.9885,54341.0
2017-12-29 13:15:00,74.94,74.95,74.9,74.91,56794.0,57.9807,57.9885,57.9498,57.9575,56794.0
2017-12-29 13:20:00,74.91,74.92,74.9,74.91,43007.0,57.9575,57.9652,57.9498,57.9575,43007.0
2017-12-29 13:25:00,74.92,74.98,74.89,74.89,71267.0,57.9652,58.0117,57.942,57.942,71267.0
2017-12-29 13:30:00,74.89,74.94,74.88,74.92,45520.0,57.942,57.9807,57.9343,57.9652,45520.0
2017-12-29 13:35:00,74.91,74.94,74.87,74.9,59765.0,57.9575,57.9807,57.9266,57.9498,59765.0
2017-12-29 13:40:00,74.91,74.93,74.85,74.88,62398.0,57.9575,57.973,57.9111,57.9343,62398.0
2017-12-29 13:45:00,74.87,74.89,74.86,74.87,66549.0,57.9266,57.942,57.9188,57.9266,66549.0
2017-12-29 13:50:00,74.87,74.91,74.85,74.86,75986.0,57.9266,57.9575,57.9111,57.9188,75986.0
2017-12-29 13:55:00,74.86,74.9,74.82,74.88,81907.0,57.9188,57.9498,57.8879,57.9343,81907.0
2017-12-29 14:00:00,74.88,74.9,74.82,74.82,102359.0,57.9343,57.9498,57.8879,57.8879,102359.0
2017-12-29 14:05:00,74.82,74.82,74.76,74.78,76877.0,57.8879,57.8879,57.8415,57.8569,76877.0
2017-12-29 14:10:00,74.78,74.81,74.74,74.81,43456.0,57.8569,57.8801,57.826,57.8801,43456.0
2017-12-29 14:15:00,74.8,74.83,74.78,74.8,41644.0,57.8724,57.8956,57.8569,57.8724,41644.0
2017-12-29 14:20:00,74.79,74.84,74.77,74.81,64719.0,57.8647,57.9034,57.8492,57.8801,64719.0
2017-12-29 14:25:00,74.81,74.86,74.8,74.8,59177.0,57.8801,57.9188,57.8724,57.8724,59177.0
2017-12-29 14:30:00,74.8,74.82,74.76,74.76,44602.0,57.8724,57.8879,57.8415,57.8415,44602.0
2017-12-29 14:35:00,74.76,74.77,74.72,74.72,56215.0,57.8415,57.8492,57.8105,57.8105,56215.0
2017-12-29 14:40:00,74.72,74.78,74.72,74.75,56264.0,57.8105,57.8569,57.8105,57.8337,56264.0
2017-12-29 14:45:00,74.75,74.76,74.7,74.72,69202.0,57.8337,57.8415,57.795,57.8105,69202.0
2017-12-29 14:50:00,74.73,74.75,74.7,74.75,34309.0,57.8182,57.8337,57.795,57.8337,34309.0
2017-12-29 14:55:00,74.74,74.8,74.74,74.79,53981.0,57.826,57.8724,57.826,57.8647,53981.0
2017-12-29 15:00:00,74.79,74.8,74.74,74.74,47141.0,57.8647,57.8724,57.826,57.826,47141.0
2017-12-29 15:05:00,74.75,74.83,74.74,74.81,100652.0,57.8337,57.8956,57.826,57.8801,100652.0
2017-12-29 15:10:00,74.82,74.83,74.77,74.8,72680.0,57.8879,57.8956,57.8492,57.8724,72680.0
2017-12-29 15:15:00,74.81,74.83,74.77,74.82,88701.0,57.8801,57.8956,57.8492,57.8879,88701.0
2017-12-29 15:20:00,74.81,74.9,74.81,74.87,122020.0,57.8801,57.9498,57.8801,57.9266,122020.0
2017-12-29 15:25:00,74.86,74.88,74.81,74.85,77070.0,57.9188,57.9343,57.8801,57.9111,77070.0
2017-12-29 15:30:00,74.84,74.86,74.78,74.78,147125.0,57.9034,57.9188,57.8569,57.8569,147125.0
2017-12-29 15:35:00,74.79,74.82,74.71,74.73,155366.0,57.8647,57.8879,57.8028,57.8182,155366.0
2017-12-29 15:40:00,74.72,74.72,74.64,74.66,114502.0,57.8105,57.8105,57.7486,57.7641,114502.0
2017-12-29 15:45:00,74.65,74.76,74.63,74.73,210903.0,57.7563,57.8415,57.7409,57.8182,210903.0
2017-12-29 15:50:00,74.73,74.74,74.59,74.61,320628.0,57.8182,57.826,57.7099,57.7254,320628.0
2017-12-29 15:55:00,74.6,74.62,74.38,74.43,1217165.0,57.7177,57.7331,57.5475,57.5861,1217165.0
2018-01-02 09:30:00,75.09,75.18,74.77,74.77,332385.0,58.0968,58.1664,57.8492,57.8492,332385.0
2018-01-02 09:35:00,74.79,74.91,74.62,74.77,179987.0,57.8647,57.9575,57.7331,57.8492,179987.0
2018-01-02 09:40:00,74.77,74.84,74.57,74.68,196734.0,57.8492,57.9034,57.6945,57.7796,196734.0
2018-01-02 09:45:00,74.68,74.68,74.44,74.44,153649.0,57.7796,57.7796,57.5939,57.5939,153649.0
2018-01-02 09:50:00,74.45,74.63,74.41,74.61,143663.0,57.6016,57.7409,57.5707,57.7254,143663.0
2018-01-02 09:55:00,74.61,74.74,74.6,74.67,123309.0,57.7254,57.826,57.7177,57.7718,123309.0
2018-01-02 10:00:00,74.67,74.84,74.65,74.76,242070.0,57.7718,57.9034,57.7563,57.8415,242070.0
2018-01-02 10:05:00,74.75,74.85,74.7,74.72,316189.0,57.8337,57.9111,57.795,57.8105,316189.0
2018-01-02 10:10:00,74.71,74.72,74.61,74.64,255721.0,57.8028,57.8105,57.7254,57.7486,255721.0
2018-01-02 10:15:00,74.64,74.68,74.52,74.53,150926.0,57.7486,57.7796,57.6558,57.6635,150926.0
2018-01-02 10:20:00,74.52,74.57,74.41,74.42,420735.0,57.6558,57.6945,57.5707,57.5784,420735.0
2018-01-02 10:25:00,74.42,74.44,74.37,74.39,209943.0,57.5784,57.5939,57.5397,57.5552,209943.0
2018-01-02 10:30:00,74.39,74.49,74.38,74.44,485506.0,57.5552,57.6326,57.5475,57.5939,485506.0
2018-01-02 10:35:00,74.43,74.46,74.27,74.43,317208.0,57.5861,57.6093,57.4623,57.5861,317208.0
2018-01-02 10:40:00,74.42,74.47,74.34,74.34,188983.0,57.5784,57.6171,57.5165,57.5165,188983.0
2018-01-02 10:45:00,74.35,74.48,74.35,74.47,120823.0,57.5242,57.6248,57.5242,57.6171,120823.0
2018-01-02 10:50:00,74.47,74.54,74.46,74.49,118931.0,57.6171,57.6712,57.6093,57.6326,118931.0
2018-01-02 10:55:00,74.5,74.5,74.45,74.47,151138.0,57.6403,57.6403,57.6016,57.6171,151138.0
2018-01-02 11:00:00,74.47,74.47,74.39,74.41,206711.0,57.6171,57.6171,57.5552,57.5707,206711.0
2018-01-02 11:05:00,74.41,74.43,74.32,74.41,230976.0,57.5707,57.5861,57.501,57.5707,230976.0
2018-01-02 11:10:00,74.41,74.46,74.37,74.4,85422.0,57.5707,57.6093,57.5397,57.5629,85422.0
2018-01-02 11:15:00,74.4,74.44,74.37,74.4,74919.0,57.5629,57.5939,57.5397,57.5629,74919.0
2018-01-02 11:20:00,74.4,74.4,74.28,74.3,235816.0,57.5629,57.5629,57.4701,57.4856,235816.0
2018-01-02 11:25:00,74.31,74.31,74.15,74.16,177983.0,57.4933,57.4933,57.3695,57.3772,177983.0
2018-01-02 11:30:00,74.15,74.19,74.1,74.18,179782.0,57.3695,57.4004,57.3308,57.3927,179782.0
2018-01-02 11:35:00,74.18,74.19,74.13,74.15,94624.0,57.3927,57.4004,57.354,57.3695,94624.0
2018-01-02 11:40:00,74.15,74.18,74.11,74.17,75920.0,57.3695,57.3927,57.3386,57.385,75920.0
2018-01-02 11:45:00,74.16,74.26,74.13,74.25,138456.0,57.3772,57.4546,57.354,57.4469,138456.0
2018-01-02 11:50:00,74.25,74.26,74.16,74.25,87487.0,57.4469,57.4546,57.3772,57.4469,87487.0
2018-01-02 11:55:00,74.24,74.26,74.2,74.23,85448.0,57.4391,57.4546,57.4082,57.4314,85448.0
2018-01-02 12:00:00,74.24,74.34,74.24,74.32,141024.0,57.4391,57.5165,57.4391,57.501,141024.0
2018-01-02 12:05:00,74.33,74.39,74.32,74.37,117077.0,57.5088,57.5552,57.501,57.5397,117077.0
2018-01-02 12:10:00,74.36,74.36,74.32,74.32,60817.0,57.532,57.532,57.501,57.501,60817.0
2018-01-02 12:15:00,74.33,74.39,74.32,74.37,146179.0,57.5088,57.5552,57.501,57.5397,146179.0
2018-01-02 12:20:00,74.38,74.4,74.34,74.4,68492.0,57.5475,57.5629,57.5165,57.5629,68492.0
2018-01-02 12:25:00,74.4,74.48,74.39,74.45,143103.0,57.5629,57.6248,57.5552,57.6016,143103.0
2018-01-02 12:30:00,74.45,74.48,74.43,74.48,61406.0,57.6016,57.6248,57.5861,57.6248,61406.0
2018-01-02 12:35:00,74.47,74.48,74.4,74.46,134496.0,57.6171,57.6248,57.5629,57.6093,134496.0
2018-01-02 12:40:00,74.47,74.48,74.38,74.39,84106.0,57.6171,57.6248,57.5475,57.5552,84106.0
2018-01-02 12:45:00,74.39,74.41,74.37,74.39,70880.0,57.5552,57.5707,57.5397,57.5552,70880.0
2018-01-02 12:50:00,74.38,74.39,74.34,74.35,67766.0,57.5475,57.5552,57.5165,57.5242,67766.0
2018-01-02 12:55:00,74.34,74.38,74.33,74.38,57632.0,57.5165,57.5475,57.5088,57.5475,57632.0
2018-01-02 13:00:00,74.37,74.43,74.37,74.42,99944.0,57.5397,57.5861,57.5397,57.5784,99944.0
2018-01-02 13:05:00,74.42,74.47,74.42,74.46,51314.0,57.5784,57.6171,57.5784,57.6093,51314.0
2018-01-02 13:10:00,74.46,74.5,74.44,74.47,89281.0,57.6093,57.6403,57.5939,57.6171,89281.0
2018-01-02 13:15:00,74.48,74.55,74.48,74.53,101064.0,57.6248,57.679,57.6248,57.6635,101064.0
2018-01-02 13:20:00,74.53,74.55,74.46,74.47,108385.0,57.6635,57.679,57.6093,57.6171,108385.0
2018-01-02 13:25:00,74.47,74.51,74.46,74.5,191212.0,57.6171,57.648,57.6093,57.6403,191212.0
2018-01-02 13:30:00,74.5,74.5,74.38,74.41,99922.0,57.6403,57.6403,57.5475,57.5707,99922.0
2018-01-02 13:35:00,74.42,74.42,74.36,74.37,96096.0,57.5784,57.5784,57.532,57.5397,96096.0
2018-01-02 13:40:00,74.38,74.41,74.37,74.38,78742.0,57.5475,57.5707,57.5397,57.5475,78742.0
2018-01-02 13:45:00,74.38,74.38,74.34,74.35,74760.0,57.5475,57.5475,57.5165,57.5242,74760.0
2018-01-02 13:50:00,74.36,74.36,74.26,74.27,112834.0,57.532,57.532,57.4546,57.4623,112834.0
2018-01-02 13:55:00,74.26,74.31,74.25,74.3,112513.0,57.4546,57.4933,57.4469,57.4856,112513.0
2018-01-02 14:00:00,74.3,74.34,74.3,74.33,113358.0,57.4856,57.5165,57.4856,57.5088,113358.0
2018-01-02 14:05:00,74.32,74.32,74.17,74.19,138679.0,57.501,57.501,57.385,57.4004,138679.0
2018-01-02 14:10:00,74.2,74.22,74.11,74.17,156187.0,57.4082,57.4237,57.3386,57.385,156187.0
2018-01-02 14:15:00,74.18,74.27,74.17,74.25,137868.0,57.3927,57.4623,57.385,57.4469,137868.0
2018-01-02 14:20:00,74.24,74.28,74.21,74.26,125253.0,57.4391,57.4701,57.4159,57.4546,125253.0
2018-01-02 14:25:00,74.26,74.26,74.2,74.2,76737.0,57.4546,57.4546,57.4082,57.4082,76737.0
2018-01-02 14:30:00,74.2,74.21,74.13,74.14,126396.0,57.4082,57.4159,57.354,57.3618,126396.0
2018-01-02 14:35:00,74.14,74.17,74.13,74.13,154355.0,57.3618,57.385,57.354,57.354,154355.0
2018-01-02 14:40:00,74.13,74.15,74.1,74.14,244558.0,57.354,57.3695,57.3308,57.3618,244558.0
2018-01-02 14:45:00,74.13,74.2,74.13,74.18,160709.0,57.354,57.4082,57.354,57.3927,160709.0
2018-01-02 14:50:00,74.18,74.2,74.15,74.16,111098.0,57.3927,57.4082,57.3695,57.3772,111098.0
2018-01-02 14:55:00,74.16,74.19,74.13,74.13,105641.0,57.3772,57.4004,57.354,57.354,105641.0
2018-01-02 15:00:00,74.14,74.14,74.1,74.13,113118.0,57.3618,57.3618,57.3308,57.354,113118.0
2018-01-02 15:05:00,74.13,74.15,74.05,74.08,233569.0,57.354,57.3695,57.2921,57.3153,233569.0
2018-01-02 15:10:00,74.07,74.11,74.01,74.03,186525.0,57.3076,57.3386,57.2612,57.2767,186525.0
2018-01-02 15:15:00,74.03,74.08,74.02,74.08,138192.0,57.2767,57.3153,57.2689,57.3153,138192.0
2018-01-02 15:20:00,74.08,74.11,74.06,74.08,111052.0,57.3153,57.3386,57.2999,57.3153,111052.0
2018-01-02 15:25:00,74.08,74.16,74.07,74.12,316733.0,57.3153,57.3772,57.3076,57.3463,316733.0
2018-01-02 15:30:00,74.12,74.18,74.1,74.16,202206.0,57.3463,57.3927,57.3308,57.3772,202206.0
2018-01-02 15:35:00,74.16,74.23,74.14,74.22,216178.0,57.3772,57.4314,57.3618,57.4237,216178.0
2018-01-02 15:40:00,74.22,74.25,74.16,74.25,227134.0,57.4237,57.4469,57.3772,57.4469,227134.0
2018-01-02 15:45:00,74.25,74.29,74.22,74.26,306782.0,57.4469,57.4778,57.4237,57.4546,306782.0
2018-01-02 15:50:00,74.27,74.31,74.25,74.28,255422.0,57.4623,57.4933,57.4469,57.4701,255422.0
2018-01-02 15:55:00,74.28,74.39,74.26,74.37,565766.0,57.4701,57.5552,57.4546,57.5397,565766.0
2018-01-03 09:30:00,74.35,74.45,74.17,74.29,355827.0,57.5242,57.6016,57.385,57.4778,355827.0
2018-01-03 09:35:00,74.3,74.4,74.23,74.35,236475.0,57.4856,57.5629,57.4314,57.5242,236475.0
2018-01-03 09:40:00,74.35,74.44,74.1,74.11,244479.0,57.5242,57.5939,57.3308,57.3386,244479.0
2018-01-03 09:45:00,74.12,74.21,73.97,74.2,331949.0,57.3463,57.4159,57.2302,57.4082,331949.0
2018-01-03 09:50:00,74.2,74.33,74.14,74.31,220899.0,57.4082,57.5088,57.3618,57.4933,220899.0
2018-01-03 09:55:00,74.31,74.31,74.13,74.16,158207.0,57.4933,57.4933,57.354,57.3772,158207.0
2018-01-03 10:00:00,74.15,74.27,74.13,74.22,331952.0,57.3695,57.4623,57.354,57.4237,331952.0
2018-01-03 10:05:00,74.23,74.34,74.17,74.29,269635.0,57.4314,57.5165,57.385,57.4778,269635.0
2018-01-03 10:10:00,74.3,74.48,74.27,74.48,238510.0,57.4856,57.6248,57.4623,57.6248,238510.0
2018-01-03 10:15:00,74.48,74.54,74.41,74.46,278002.0,57.6248,57.6712,57.5707,57.6093,278002.0
2018-01-03 10:20:00,74.47,74.6,74.45,74.5,380782.0,57.6171,57.7177,57.6016,57.6403,380782.0
2018-01-03 10:25:00,74.5,74.69,74.49,74.66,208536.0,57.6403,57.7873,57.6326,57.7641,208536.0
2018-01-03 10:30:00,74.66,74.74,74.61,74.61,226857.0,57.7641,57.826,57.7254,57.7254,226857.0
2018-01-03 10:35:00,74.62,74.64,74.47,74.59,136109.0,57.7331,57.7486,57.6171,57.7099,136109.0
2018-01-03 10:40:00,74.59,74.6,74.52,74.58,142628.0,57.7099,57.7177,57.6558,57.7022,142628.0
2018-01-03 10:45:00,74.58,74.59,74.34,74.35,230528.0,57.7022,57.7099,57.5165,57.5242,230528.0
2018-01-03 10:50:00,74.35,74.38,74.24,74.3,174094.0,57.5242,57.5475,57.4391,57.4856,174094.0
2018-01-03 10:55:00,74.29,74.33,74.2,74.33,220350.0,57.4778,57.5088,57.4082,57.5088,220350.0
2018-01-03 11:00:00,74.33,74.49,74.32,74.46,121857.0,57.5088,57.6326,57.501,57.6093,121857.0
2018-01-03 11:05:00,74.46,74.52,74.42,74.45,90448.0,57.6093,57.6558,57.5784,57.6016,90448.0
2018-01-03 11:10:00,74.45,74.46,74.3,74.31,161964.0,57.6016,57.6093,57.4856,57.4933,161964.0
2018-01-03 11:15:00,74.31,74.4,74.28,74.4,199865.0,57.4933,57.5629,57.4701,57.5629,199865.0
2018-01-03 11:20:00,74.4,74.5,74.37,74.48,130688.0,57.5629,57.6403,57.5397,57.6248,130688.0
2018-01-03 11:25:00,74.48,74.5,74.39,74.41,69783.0,57.6248,57.6403,57.5552,57.5707,69783.0
2018-01-03 11:30:00,74.41,74.47,74.4,74.44,72345.0,57.5707,57.6171,57.5629,57.5939,72345.0
2018-01-03 11:35:00,74.44,74.46,74.35,74.37,99348.0,57.5939,57.6093,57.5242,57.5397,99348.0
2018-01-03 11:40:00,74.38,74.38,74.32,74.36,76210.0,57.5475,57.5475,57.501,57.532,76210.0
2018-01-03 11:45:00,74.36,74.43,74.32,74.42,85866.0,57.532,57.5861,57.501,57.5784,85866.0
2018-01-03 11:50:00,74.42,74.42,74.28,74.28,193292.0,57.5784,57.5784,57.4701,57.4701,193292.0
2018-01-03 11:55:00,74.28,74.39,74.25,74.31,148832.0,57.4701,57.5552,57.4469,57.4933,148832.0
2018-01-03 12:00:00,74.32,74.47,74.3,74.44,102959.0,57.501,57.6171,57.4856,57.5939,102959.0
2018-01-03 12:05:00,74.45,74.53,74.45,74.52,75460.0,57.6016,57.6635,57.6016,57.6558,75460.0
2018-01-03 12:10:00,74.53,74.55,74.48,74.55,63806.0,57.6635,57.679,57.6248,57.679,63806.0
2018-01-03 12:15:00,74.55,74.55,74.42,74.46,126255.0,57.679,57.679,57.5784,57.6093,126255.0
2018-01-03 12:20:00,74.45,74.48,74.36,74.42,90652.0,57.6016,57.6248,57.532,57.5784,90652.0
2018-01-03 12:25:00,74.42,74.44,74.36,74.36,90275.0,57.5784,57.5939,57.532,57.532,90275.0
2018-01-03 12:30:00,74.36,74.39,74.32,74.38,92527.0,57.532,57.5552,57.501,57.5475,92527.0
2018-01-03 12:35:00,74.38,74.42,74.37,74.42,89485.0,57.5475,57.5784,57.5397,57.5784,89485.0
2018-01-03 12:40:00,74.42,74.5,74.41,74.5,71706.0,57.5784,57.6403,57.5707,57.6403,71706.0
2018-01-03 12:45:00,74.5,74.58,74.48,74.56,82482.0,57.6403,57.7022,57.6248,57.6867,82482.0
2018-01-03 12:50:00,74.56,74.62,74.55,74.56,155322.0,57.6867,57.7331,57.679,57.6867,155322.0
2018-01-03 12:55:00,74.55,74.58,74.42,74.44,113274.0,57.679,57.7022,57.5784,57.5939,113274.0
2018-01-03 13:00:00,74.44,74.44,74.35,74.39,160094.0,57.5939,57.5939,57.5242,57.5552,160094.0
2018-01-03 13:05:00,74.38,74.49,74.37,74.47,87596.0,57.5475,57.6326,57.5397,57.6171,87596.0
2018-01-03 13:10:00,74.48,74.55,74.48,74.53,71689.0,57.6248,57.679,57.6248,57.6635,71689.0
2018-01-03 13:15:00,74.53,74.54,74.48,74.49,60676.0,57.6635,57.6712,57.6248,57.6326,60676.0
2018-01-03 13:20:00,74.49,74.5,74.45,74.49,74098.0,57.6326,57.6403,57.6016,57.6326,74098.0
2018-01-03 13:25:00,74.49,74.52,74.46,74.47,58689.0,57.6326,57.6558,57.6093,57.6171,58689.0
2018-01-03 13:30:00,74.47,74.47,74.39,74.41,97707.0,57.6171,57.6171,57.5552,57.5707,97707.0
2018-01-03 13:35:00,74.41,74.45,74.39,74.4,67272.0,57.5707,57.6016,57.5552,57.5629,67272.0
2018-01-03 13:40:00,74.41,74.41,74.35,74.38,72506.0,57.5707,57.5707,57.5242,57.5475,72506.0
2018-01-03 13:45:00,74.38,74.46,74.38,74.41,129849.0,57.5475,57.6093,57.5475,57.5707,129849.0
2018-01-03 13:50:00,74.4,74.47,74.39,74.47,75444.0,57.5629,57.6171,57.5552,57.6171,75444.0
2018-01-03 13:55:00,74.47,74.51,74.4,74.5,69010.0,57.6171,57.648,57.5629,57.6403,69010.0
2018-01-03 14:00:00,74.51,74.57,74.49,74.55,133387.0,57.648,57.6945,57.6326,57.679,133387.0
2018-01-03 14:05:00,74.54,74.63,74.52,74.61,119838.0,57.6712,57.7409,57.6558,57.7254,119838.0
2018-01-03 14:10:00,74.61,74.66,74.58,74.64,97672.0,57.7254,57.7641,57.7022,57.7486,97672.0
2018-01-03 14:15:00,74.63,74.68,74.6,74.62,111426.0,57.7409,57.7796,57.7177,57.7331,111426.0
2018-01-03 14:20:00,74.62,74.66,74.59,74.66,69460.0,57.7331,57.7641,57.7099,57.7641,69460.0
2018-01-03 14:25:00,74.66,74.69,74.62,74.63,86156.0,57.7641,57.7873,57.7331,57.7409,86156.0
2018-01-03 14:30:00,74.63,74.64,74.54,74.55,105950.0,57.7409,57.7486,57.6712,57.679,105950.0
2018-01-03 14:35:00,74.54,74.61,74.53,74.58,82274.0,57.6712,57.7254,57.6635,57.7022,82274.0
2018-01-03 14:40:00,74.59,74.66,74.53,74.64,90613.0,57.7099,57.7641,57.6635,57.7486,90613.0
2018-01-03 14:45:00,74.63,74.7,74.61,74.67,124670.0,57.7409,57.795,57.7254,57.7718,124670.0
2018-01-03 14:50:00,74.67,74.68,74.61,74.63,65665.0,57.7718,57.7796,57.7254,57.7409,65665.0
2018-01-03 14:55:00,74.63,74.63,74.5,74.56,170986.0,57.7409,57.7409,57.6403,57.6867,170986.0
2018-01-03 15:00:00,74.56,74.57,74.41,74.42,191372.0,57.6867,57.6945,57.5707,57.5784,191372.0
2018-01-03 15:05:00,74.43,74.52,74.42,74.49,216127.0,57.5861,57.6558,57.5784,57.6326,216127.0
2018-01-03 15:10:00,74.49,74.54,74.45,74.51,142262.0,57.6326,57.6712,57.6016,57.648,142262.0
2018-01-03 15:15:00,74.52,74.6,74.51,74.59,97441.0,57.6558,57.7177,57.648,57.7099,97441.0
2018-01-03 15:20:00,74.59,74.61,74.51,74.61,100165.0,57.7099,57.7254,57.648,57.7254,100165.0
2018-01-03 15:25:00,74.61,74.63,74.56,74.59,88080.0,57.7254,57.7409,57.6867,57.7099,88080.0
2018-01-03 15:30:00,74.59,74.68,74.59,74.65,98229.0,57.7099,57.7796,57.7099,57.7563,98229.0
2018-01-03 15:35:00,74.66,74.69,74.63,74.67,159573.0,57.7641,57.7873,57.7409,57.7718,159573.0
2018-01-03 15:40:00,74.67,74.68,74.62,74.65,153255.0,57.7718,57.7796,57.7331,57.7563,153255.0
2018-01-03 15:45:00,74.65,74.68,74.49,74.49,304913.0,57.7563,57.7796,57.6326,57.6326,304913.0
2018-01-03 15:50:00,74.5,74.61,74.49,74.59,255608.0,57.6403,57.7254,57.6326,57.7099,255608.0
2018-01-03 15:55:00,74.59,74.65,74.54,74.58,512033.0,57.7099,57.7563,57.6712,57.7022,512033.0
2018-01-04 09:30:00,75.01,75.08,74.71,74.73,563752.0,58.0349,58.089,57.8028,57.8182,563752.0
2018-01-04 09:35:00,74.74,74.88,74.66,74.85,497215.0,57.826,57.9343,57.7641,57.9111,497215.0
2018-01-04 09:40:00,74.86,75.23,74.86,75.23,436860.0,57.9188,58.2051,57.9188,58.2051,436860.0
2018-01-04 09:45:00,75.22,75.5,75.2,75.47,340495.0,58.1974,58.414,58.1819,58.3908,340495.0
2018-01-04 09:50:00,75.47,75.59,75.41,75.58,272866.0,58.3908,58.4836,58.3444,58.4759,272866.0
2018-01-04 09:55:00,75.58,75.96,75.57,75.94,328626.0,58.4759,58.7699,58.4681,58.7544,328626.0
2018-01-04 10:00:00,75.95,75.99,75.89,75.95,322778.0,58.7622,58.7931,58.7157,58.7622,322778.0
2018-01-04 10:05:00,75.96,75.97,75.68,75.76,340478.0,58.7699,58.7776,58.5533,58.6152,340478.0
2018-01-04 10:10:00,75.76,75.9,75.73,75.82,238781.0,58.6152,58.7235,58.5919,58.6616,238781.0
2018-01-04 10:15:00,75.83,75.92,75.83,75.92,176402.0,58.6693,58.7389,58.6693,58.7389,176402.0
2018-01-04 10:20:00,75.93,76.07,75.91,76.04,300892.0,58.7467,58.855,58.7312,58.8318,300892.0
2018-01-04 10:25:00,76.03,76.04,75.9,75.98,231838.0,58.824,58.8318,58.7235,58.7854,231838.0
2018-01-04 10:30:00,75.98,75.99,75.88,75.91,163829.0,58.7854,58.7931,58.708,58.7312,163829.0
2018-01-04 10:35:00,75.91,75.95,75.77,75.8,176344.0,58.7312,58.7622,58.6229,58.6461,176344.0
2018-01-04 10:40:00,75.8,75.9,75.8,75.83,142828.0,58.6461,58.7235,58.6461,58.6693,142828.0
2018-01-04 10:45:00,75.83,75.84,75.74,75.75,149355.0,58.6693,58.677,58.5997,58.6074,149355.0
2018-01-04 10:50:00,75.75,75.81,75.72,75.77,222724.0,58.6074,58.6538,58.5842,58.6229,222724.0
2018-01-04 10:55:00,75.78,75.79,75.68,75.78,152112.0,58.6306,58.6384,58.5533,58.6306,152112.0
2018-01-04 11:00:00,75.78,75.79,75.64,75.67,173033.0,58.6306,58.6384,58.5223,58.5455,173033.0
2018-01-04 11:05:00,75.67,75.7,75.6,75.65,235193.0,58.5455,58.5687,58.4914,58.53,235193.0
2018-01-04 11:10:00,75.65,75.73,75.61,75.71,101686.0,58.53,58.5919,58.4991,58.5765,101686.0
2018-01-04 11:15:00,75.72,75.76,75.54,75.6,203871.0,58.5842,58.6152,58.4449,58.4914,203871.0
2018-01-04 11:20:00,75.6,75.69,75.6,75.63,75647.0,58.4914,58.561,58.4914,58.5146,75647.0
2018-01-04 11:25:00,75.63,75.68,75.53,75.56,97804.0,58.5146,58.5533,58.4372,58.4604,97804.0
2018-01-04 11:30:00,75.57,75.69,75.57,75.67,104556.0,58.4681,58.561,58.4681,58.5455,104556.0
2018-01-04 11:35:00,75.67,75.68,75.51,75.55,100685.0,58.5455,58.5533,58.4217,58.4527,100685.0
2018-01-04 11:40:00,75.55,75.58,75.47,75.55,186463.0,58.4527,58.4759,58.3908,58.4527,186463.0
2018-01-04 11:45:00,75.56,75.61,75.55,75.6,85069.0,58.4604,58.4991,58.4527,58.4914,85069.0
2018-01-04 11:50:00,75.6,75.62,75.54,75.57,79941.0,58.4914,58.5068,58.4449,58.4681,79941.0
2018-01-04 11:55:00,75.57,75.66,75.55,75.66,83380.0,58.4681,58.5378,58.4527,58.5378,83380.0
2018-01-04 12:00:00,75.65,75.66,75.6,75.63,95538.0,58.53,58.5378,58.4914,58.5146,95538.0
2018-01-04 12:05:00,75.64,75.7,75.63,75.68,123935.0,58.5223,58.5687,58.5146,58.5533,123935.0
2018-01-04 12:10:00,75.68,75.7,75.65,75.67,87037.0,58.5533,58.5687,58.53,58.5455,87037.0
2018-01-04 12:15:00,75.67,75.68,75.61,75.62,72372.0,58.5455,58.5533,58.4991,58.5068,72372.0
2018-01-04 12:20:00,75.62,75.66,75.59,75.61,89171.0,58.5068,58.5378,58.4836,58.4991,89171.0
2018-01-04 12:25:00,75.6,75.63,75.57,75.6,39621.0,58.4914,58.5146,58.4681,58.4914,39621.0
2018-01-04 12:30:00,75.6,75.6,75.54,75.56,87049.0,58.4914,58.4914,58.4449,58.4604,87049.0
2018-01-04 12:35:00,75.55,75.62,75.55,75.56,343490.0,58.4527,58.5068,58.4527,58.4604,343490.0
2018-01-04 12:40:00,75.56,75.68,75.56,75.63,231683.0,58.4604,58.5533,58.4604,58.5146,231683.0
2018-01-04 12:45:00,75.64,75.78,75.62,75.78,265631.0,58.5223,58.6306,58.5068,58.6306,265631.0
2018-01-04 12:50:00,75.78,75.85,75.75,75.85,94233.0,58.6306,58.6848,58.6074,58.6848,94233.0
2018-01-04 12:55:00,75.84,75.87,75.77,75.83,168128.0,58.677,58.7003,58.6229,58.6693,168128.0
2018-01-04 13:00:00,75.82,75.89,75.81,75.88,127053.0,58.6616,58.7157,58.6538,58.708,127053.0
2018-01-04 13:05:00,75.88,75.88,75.79,75.8,72451.0,58.708,58.708,58.6384,58.6461,72451.0
2018-01-04 13:10:00,75.8,75.8,75.71,75.76,194289.0,58.6461,58.6461,58.5765,58.6152,194289.0
2018-01-04 13:15:00,75.76,75.86,75.75,75.85,135603.0,58.6152,58.6925,58.6074,58.6848,135603.0
2018-01-04 13:20:00,75.86,75.86,75.8,75.81,94051.0,58.6925,58.6925,58.6461,58.6538,94051.0
2018-01-04 13:25:00,75.81,75.83,75.79,75.81,53530.0,58.6538,58.6693,58.6384,58.6538,53530.0
2018-01-04 13:30:00,75.81,75.82,75.75,75.77,74561.0,58.6538,58.6616,58.6074,58.6229,74561.0
2018-01-04 13:35:00,75.77,75.79,75.7,75.72,77466.0,58.6229,58.6384,58.5687,58.5842,77466.0
2018-01-04 13:40:00,75.72,75.73,75.66,75.73,147388.0,58.5842,58.5919,58.5378,58.5919,147388.0
2018-01-04 13:45:00,75.73,75.77,75.72,75.74,78250.0,58.5919,58.6229,58.5842,58.5997,78250.0
2018-01-04 13:50:00,75.75,75.86,75.74,75.83,79194.0,58.6074,58.6925,58.5997,58.6693,79194.0
2018-01-04 13:55:00,75.84,75.97,75.79,75.97,189937.0,58.677,58.7776,58.6384,58.7776,189937.0
2018-01-04 14:00:00,75.96,76.03,75.95,76.03,171284.0,58.7699,58.824,58.7622,58.824,171284.0
2018-01-04 14:05:00,76.04,76.08,76.0,76.06,128117.0,58.8318,58.8627,58.8008,58.8473,128117.0
2018-01-04 14:10:00,76.06,76.09,76.03,76.08,74814.0,58.8473,58.8705,58.824,58.8627,74814.0
2018-01-04 14:15:00,76.08,76.12,76.06,76.09,113425.0,58.8627,58.8937,58.8473,58.8705,113425.0
2018-01-04 14:20:00,76.09,76.12,76.03,76.03,123353.0,58.8705,58.8937,58.824,58.824,123353.0
2018-01-04 14:25:00,76.03,76.05,75.95,75.95,112538.0,58.824,58.8395,58.7622,58.7622,112538.0
2018-01-04 14:30:00,75.95,75.95,75.83,75.86,164238.0,58.7622,58.7622,58.6693,58.6925,164238.0
2018-01-04 14:35:00,75.85,75.9,75.8,75.84,155312.0,58.6848,58.7235,58.6461,58.677,155312.0
2018-01-04 14:40:00,75.84,75.87,75.82,75.86,68745.0,58.677,58.7003,58.6616,58.6925,68745.0
2018-01-04 14:45:00,75.86,75.87,75.8,75.81,70713.0,58.6925,58.7003,58.6461,58.6538,70713.0
2018-01-04 14:50:00,75.8,75.8,75.73,75.78,86742.0,58.6461,58.6461,58.5919,58.6306,86742.0
2018-01-04 14:55:00,75.77,75.78,75.72,75.78,92496.0,58.6229,58.6306,58.5842,58.6306,92496.0
2018-01-04 15:00:00,75.79,75.8,75.73,75.73,104011.0,58.6384,58.6461,58.5919,58.5919,104011.0
2018-01-04 15:05:00,75.74,75.79,75.65,75.66,150361.0,58.5997,58.6384,58.53,58.5378,150361.0
2018-01-04 15:10:00,75.66,75.67,75.6,75.64,241922.0,58.5378,58.5455,58.4914,58.5223,241922.0
2018-01-04 15:15:00,75.64,75.77,75.63,75.7,196204.0,58.5223,58.6229,58.5146,58.5687,196204.0
2018-01-04 15:20:00,75.7,75.74,75.68,75.72,54228.0,58.5687,58.5997,58.5533,58.5842,54228.0
2018-01-04 15:25:00,75.72,75.83,75.72,75.8,82775.0,58.5842,58.6693,58.5842,58.6461,82775.0
2018-01-04 15:30:00,75.79,75.83,75.77,75.79,156202.0,58.6384,58.6693,58.6229,58.6384,156202.0
2018-01-04 15:35:00,75.79,75.87,75.79,75.83,244571.0,58.6384,58.7003,58.6384,58.6693,244571.0
2018-01-04 15:40:00,75.83,75.84,75.78,75.78,195031.0,58.6693,58.677,58.6306,58.6306,195031.0
2018-01-04 15:45:00,75.78,75.79,75.63,75.64,334346.0,58.6306,58.6384,58.5146,58.5223,334346.0
2018-01-04 15:50:00,75.63,75.63,75.52,75.55,504812.0,58.5146,58.5146,58.4295,58.4527,504812.0
2018-01-04 15:55:00,75.56,75.57,75.47,75.51,641857.0,58.4604,58.4681,58.3908,58.4217,641857.0
2018-01-05 09:30:00,75.71,75.77,75.47,75.5,312905.0,58.5765,58.6229,58.3908,58.414,312905.0
2018-01-05 09:35:00,75.5,75.5,75.08,75.09,253892.0,58.414,58.414,58.089,58.0968,253892.0
2018-01-05 09:40:00,75.09,75.51,75.08,75.5,291206.0,58.0968,58.4217,58.089,58.414,291206.0
2018-01-05 09:45:00,75.49,75.58,75.39,75.41,179298.0,58.4063,58.4759,58.3289,58.3444,179298.0
2018-01-05 09:50:00,75.41,75.58,75.4,75.53,103550.0,58.3444,58.4759,58.3366,58.4372,103550.0
2018-01-05 09:55:00,75.52,75.58,75.32,75.43,151908.0,58.4295,58.4759,58.2747,58.3598,151908.0
2018-01-05 10:00:00,75.44,75.48,75.39,75.42,129374.0,58.3676,58.3985,58.3289,58.3521,129374.0
2018-01-05 10:05:00,75.41,75.46,75.35,75.43,191041.0,58.3444,58.383,58.2979,58.3598,191041.0
2018-01-05 10:10:00,75.44,75.44,75.28,75.34,121419.0,58.3676,58.3676,58.2438,58.2902,121419.0
2018-01-05 10:15:00,75.35,75.38,75.25,75.33,192008.0,58.2979,58.3211,58.2206,58.2825,192008.0
2018-01-05 10:20:00,75.33,75.36,75.17,75.23,226682.0,58.2825,58.3057,58.1587,58.2051,226682.0
2018-01-05 10:25:00,75.22,75.3,75.18,75.24,212285.0,58.1974,58.2593,58.1664,58.2128,212285.0
2018-01-05 10:30:00,75.24,75.3,75.21,75.25,190576.0,58.2128,58.2593,58.1896,58.2206,190576.0
2018-01-05 10:35:00,75.25,75.27,75.16,75.25,250695.0,58.2206,58.236,58.1509,58.2206,250695.0
2018-01-05 10:40:00,75.24,75.29,75.16,75.18,194238.0,58.2128,58.2515,58.1509,58.1664,194238.0
2018-01-05 10:45:00,75.18,75.21,75.14,75.18,154249.0,58.1664,58.1896,58.1355,58.1664,154249.0
2018-01-05 10:50:00,75.19,75.2,75.12,75.19,156337.0,58.1741,58.1819,58.12,58.1741,156337.0
2018-01-05 10:55:00,75.19,75.28,75.18,75.25,193208.0,58.1741,58.2438,58.1664,58.2206,193208.0
2018-01-05 11:00:00,75.26,75.33,75.24,75.26,93073.0,58.2283,58.2825,58.2128,58.2283,93073.0
2018-01-05 11:05:00,75.27,75.33,75.25,75.3,103141.0,58.236,58.2825,58.2206,58.2593,103141.0
2018-01-05 11:10:00,75.3,75.32,75.24,75.31,97811.0,58.2593,58.2747,58.2128,58.267,97811.0
2018-01-05 11:15:00,75.3,75.4,75.3,75.4,139294.0,58.2593,58.3366,58.2593,58.3366,139294.0
2018-01-05 11:20:00,75.4,75.45,75.38,75.4,126703.0,58.3366,58.3753,58.3211,58.3366,126703.0
2018-01-05 11:25:00,75.4,75.41,75.31,75.32,143890.0,58.3366,58.3444,58.267,58.2747,143890.0
2018-01-05 11:30:00,75.32,75.34,75.27,75.3,95488.0,58.2747,58.2902,58.236,58.2593,95488.0
2018-01-05 11:35:00,75.29,75.3,75.24,75.26,97882.0,58.2515,58.2593,58.2128,58.2283,97882.0
2018-01-05 11:40:00,75.25,75.28,75.18,75.2,95160.0,58.2206,58.2438,58.1664,58.1819,95160.0
2018-01-05 11:45:00,75.19,75.22,75.17,75.18,83877.0,58.1741,58.1974,58.1587,58.1664,83877.0
2018-01-05 11:50:00,75.18,75.18,75.11,75.12,98429.0,58.1664,58.1664,58.1122,58.12,98429.0
2018-01-05 11:55:00,75.12,75.14,75.02,75.03,146213.0,58.12,58.1355,58.0426,58.0504,146213.0
2018-01-05 12:00:00,75.03,75.06,74.96,75.01,248108.0,58.0504,58.0736,57.9962,58.0349,248108.0
2018-01-05 12:05:00,75.0,75.09,75.0,75.06,195490.0,58.0271,58.0968,58.0271,58.0736,195490.0
2018-01-05 12:10:00,75.06,75.18,75.06,75.12,120360.0,58.0736,58.1664,58.0736,58.12,120360.0
2018-01-05 12:15:00,75.12,75.17,75.09,75.12,115477.0,58.12,58.1587,58.0968,58.12,115477.0
2018-01-05 12:20:00,75.11,75.13,75.1,75.12,77544.0,58.1122,58.1277,58.1045,58.12,77544.0
2018-01-05 12:25:00,75.12,75.22,75.11,75.19,181964.0,58.12,58.1974,58.1122,58.1741,181964.0
2018-01-05 12:30:00,75.19,75.23,75.17,75.2,112829.0,58.1741,58.2051,58.1587,58.1819,112829.0
2018-01-05 12:35:00,75.2,75.21,75.12,75.16,98053.0,58.1819,58.1896,58.12,58.1509,98053.0
2018-01-05 12:40:00,75.16,75.19,75.13,75.17,109823.0,58.1509,58.1741,58.1277,58.1587,109823.0
2018-01-05 12:45:00,75.16,75.17,75.11,75.12,78783.0,58.1509,58.1587,58.1122,58.12,78783.0
2018-01-05 12:50:00,75.12,75.14,75.09,75.1,85219.0,58.12,58.1355,58.0968,58.1045,85219.0
2018-01-05 12:55:00,75.09,75.14,75.07,75.14,129895.0,58.0968,58.1355,58.0813,58.1355,129895.0
2018-01-05 13:00:00,75.14,75.17,75.12,75.13,59612.0,58.1355,58.1587,58.12,58.1277,59612.0
2018-01-05 13:05:00,75.13,75.18,75.12,75.18,61881.0,58.1277,58.1664,58.12,58.1664,61881.0
2018-01-05 13:10:00,75.18,75.2,75.14,75.19,49603.0,58.1664,58.1819,58.1355,58.1741,49603.0
2018-01-05 13:15:00,75.18,75.19,75.14,75.15,58314.0,58.1664,58.1741,58.1355,58.1432,58314.0
2018-01-05 13:20:00,75.15,75.19,75.12,75.19,73782.0,58.1432,58.1741,58.12,58.1741,73782.0
2018-01-05 13:25:00,75.18,75.23,75.17,75.23,71606.0,58.1664,58.2051,58.1587,58.2051,71606.0
2018-01-05 13:30:00,75.24,75.27,75.21,75.26,67673.0,58.2128,58.236,58.1896,58.2283,67673.0
2018-01-05 13:35:00,75.25,75.29,75.25,75.26,51694.0,58.2206,58.2515,58.2206,58.2283,51694.0
2018-01-05 13:40:00,75.26,75.27,75.23,75.24,57125.0,58.2283,58.236,58.2051,58.2128,57125.0
2018-01-05 13:45:00,75.25,75.27,75.21,75.22,46410.0,58.2206,58.236,58.1896,58.1974,46410.0
2018-01-05 13:50:00,75.23,75.26,75.2,75.24,74117.0,58.2051,58.2283,58.1819,58.2128,74117.0
2018-01-05 13:55:00,75.25,75.3,75.24,75.29,55205.0,58.2206,58.2593,58.2128,58.2515,55205.0
2018-01-05 14:00:00,75.3,75.32,75.3,75.3,69820.0,58.2593,58.2747,58.2593,58.2593,69820.0
2018-01-05 14:05:00,75.3,75.33,75.26,75.26,55417.0,58.2593,58.2825,58.2283,58.2283,55417.0
2018-01-05 14:10:00,75.27,75.28,75.25,75.25,54313.0,58.236,58.2438,58.2206,58.2206,54313.0
2018-01-05 14:15:00,75.25,75.25,75.2,75.25,67959.0,58.2206,58.2206,58.1819,58.2206,67959.0
2018-01-05 14:20:00,75.25,75.27,75.21,75.27,53920.0,58.2206,58.236,58.1896,58.236,53920.0
2018-01-05 14:25:00,75.27,75.33,75.26,75.32,105139.0,58.236,58.2825,58.2283,58.2747,105139.0
2018-01-05 14:30:00,75.32,75.33,75.31,75.33,59055.0,58.2747,58.2825,58.267,58.2825,59055.0
2018-01-05 14:35:00,75.33,75.42,75.29,75.4,201883.0,58.2825,58.3521,58.2515,58.3366,201883.0
2018-01-05 14:40:00,75.41,75.43,75.34,75.36,79376.0,58.3444,58.3598,58.2902,58.3057,79376.0
2018-01-05 14:45:00,75.36,75.38,75.35,75.37,62808.0,58.3057,58.3211,58.2979,58.3134,62808.0
2018-01-05 14:50:00,75.37,75.42,75.36,75.37,62265.0,58.3134,58.3521,58.3057,58.3134,62265.0
2018-01-05 14:55:00,75.37,75.4,75.37,75.39,81227.0,58.3134,58.3366,58.3134,58.3289,81227.0
2018-01-05 15:00:00,75.39,75.43,75.38,75.43,68738.0,58.3289,58.3598,58.3211,58.3598,68738.0
2018-01-05 15:05:00,75.42,75.45,75.4,75.41,127886.0,58.3521,58.3753,58.3366,58.3444,127886.0
2018-01-05 15:10:00,75.42,75.44,75.41,75.42,73289.0,58.3521,58.3676,58.3444,58.3521,73289.0
2018-01-05 15:15:00,75.43,75.49,75.42,75.46,97976.0,58.3598,58.4063,58.3521,58.383,97976.0
2018-01-05 15:20:00,75.47,75.47,75.4,75.42,84984.0,58.3908,58.3908,58.3366,58.3521,84984.0
2018-01-05 15:25:00,75.42,75.46,75.42,75.46,101639.0,58.3521,58.383,58.3521,58.383,101639.0
2018-01-05 15:30:00,75.46,75.5,75.43,75.49,177302.0,58.383,58.414,58.3598,58.4063,177302.0
2018-01-05 15:35:00,75.48,75.5,75.39,75.41,179664.0,58.3985,58.414,58.3289,58.3444,179664.0
2018-01-05 15:40:00,75.41,75.43,75.37,75.4,181555.0,58.3444,58.3598,58.3134,58.3366,181555.0
2018-01-05 15:45:00,75.41,75.57,75.4,75.48,313345.0,58.3444,58.4681,58.3366,58.3985,313345.0
2018-01-05 15:50:00,75.48,75.53,75.44,75.48,446252.0,58.3985,58.4372,58.3676,58.3985,446252.0
2018-01-05 15:55:00,75.47,75.48,75.36,75.4,1097173.0,58.3908,58.3985,58.3057,58.3366,1097173.0
2018-01-08 09:30:00,75.17,75.24,74.71,74.73,522063.0,58.1587,58.2128,57.8028,57.8182,522063.0
2018-01-08 09:35:00,74.72,74.73,74.55,74.69,400007.0,57.8105,57.8182,57.679,57.7873,400007.0
2018-01-08 09:40:00,74.69,74.76,74.56,74.59,305618.0,57.7873,57.8415,57.6867,57.7099,305618.0
2018-01-08 09:45:00,74.59,74.59,74.45,74.56,289346.0,57.7099,57.7099,57.6016,57.6867,289346.0
2018-01-08 09:50:00,74.55,74.56,74.41,74.41,220481.0,57.679,57.6867,57.5707,57.5707,220481.0
2018-01-08 09:55:00,74.42,74.59,74.33,74.57,383274.0,57.5784,57.7099,57.5088,57.6945,383274.0
2018-01-08 10:00:00,74.58,74.58,74.45,74.54,160479.0,57.7022,57.7022,57.6016,57.6712,160479.0
2018-01-08 10:05:00,74.55,74.61,74.48,74.48,198157.0,57.679,57.7254,57.6248,57.6248,198157.0
2018-01-08 10:10:00,74.48,74.57,74.45,74.54,192907.0,57.6248,57.6945,57.6016,57.6712,192907.0
2018-01-08 10:15:00,74.53,74.66,74.52,74.62,262674.0,57.6635,57.7641,57.6558,57.7331,262674.0
2018-01-08 10:20:00,74.63,74.69,74.56,74.64,234253.0,57.7409,57.7873,57.6867,57.7486,234253.0
2018-01-08 10:25:00,74.64,74.66,74.56,74.61,196415.0,57.7486,57.7641,57.6867,57.7254,196415.0
2018-01-08 10:30:00,74.61,74.78,74.59,74.76,246387.0,57.7254,57.8569,57.7099,57.8415,246387.0
2018-01-08 10:35:00,74.75,74.76,74.66,74.66,119348.0,57.8337,57.8415,57.7641,57.7641,119348.0
2018-01-08 10:40:00,74.67,74.69,74.58,74.65,161023.0,57.7718,57.7873,57.7022,57.7563,161023.0
2018-01-08 10:45:00,74.65,74.78,74.64,74.72,138514.0,57.7563,57.8569,57.7486,57.8105,138514.0
2018-01-08 10:50:00,74.72,74.75,74.65,74.65,95562.0,57.8105,57.8337,57.7563,57.7563,95562.0
2018-01-08 10:55:00,74.65,74.71,74.64,74.65,101613.0,57.7563,57.8028,57.7486,57.7563,101613.0
2018-01-08 11:00:00,74.65,74.66,74.57,74.6,108400.0,57.7563,57.7641,57.6945,57.7177,108400.0
2018-01-08 11:05:00,74.61,74.7,74.6,74.63,93643.0,57.7254,57.795,57.7177,57.7409,93643.0
2018-01-08 11:10:00,74.64,74.73,74.64,74.72,96034.0,57.7486,57.8182,57.7486,57.8105,96034.0
2018-01-08 11:15:00,74.73,74.74,74.7,74.73,72906.0,57.8182,57.826,57.795,57.8182,72906.0
2018-01-08 11:20:00,74.72,74.73,74.62,74.62,122709.0,57.8105,57.8182,57.7331,57.7331,122709.0
2018-01-08 11:25:00,74.62,74.68,74.59,74.64,174885.0,57.7331,57.7796,57.7099,57.7486,174885.0
2018-01-08 11:30:00,74.63,74.66,74.6,74.64,96651.0,57.7409,57.7641,57.7177,57.7486,96651.0
2018-01-08 11:35:00,74.65,74.66,74.56,74.57,91953.0,57.7563,57.7641,57.6867,57.6945,91953.0
2018-01-08 11:40:00,74.57,74.65,74.56,74.62,94521.0,57.6945,57.7563,57.6867,57.7331,94521.0
2018-01-08 11:45:00,74.62,74.62,74.52,74.52,88206.0,57.7331,57.7331,57.6558,57.6558,88206.0
2018-01-08 11:50:00,74.52,74.53,74.44,74.46,198374.0,57.6558,57.6635,57.5939,57.6093,198374.0
2018-01-08 11:55:00,74.46,74.51,74.45,74.49,121484.0,57.6093,57.648,57.6016,57.6326,121484.0
2018-01-08 12:00:00,74.48,74.55,74.47,74.53,96440.0,57.6248,57.679,57.6171,57.6635,96440.0
2018-01-08 12:05:00,74.53,74.53,74.44,74.46,99339.0,57.6635,57.6635,57.5939,57.6093,99339.0
2018-01-08 12:10:00,74.45,74.51,74.43,74.48,129947.0,57.6016,57.648,57.5861,57.6248,129947.0
2018-01-08 12:15:00,74.48,74.53,74.47,74.5,103815.0,57.6248,57.6635,57.6171,57.6403,103815.0
2018-01-08 12:20:00,74.51,74.52,74.5,74.5,55759.0,57.648,57.6558,57.6403,57.6403,55759.0
2018-01-08 12:25:00,74.5,74.55,74.49,74.5,77919.0,57.6403,57.679,57.6326,57.6403,77919.0
2018-01-08 12:30:00,74.49,74.5,74.45,74.48,74162.0,57.6326,57.6403,57.6016,57.6248,74162.0
2018-01-08 12:35:00,74.48,74.54,74.47,74.52,133767.0,57.6248,57.6712,57.6171,57.6558,133767.0
2018-01-08 12:40:00,74.52,74.53,74.5,74.52,62239.0,57.6558,57.6635,57.6403,57.6558,62239.0
2018-01-08 12:45:00,74.52,74.54,74.5,74.53,62635.0,57.6558,57.6712,57.6403,57.6635,62635.0
2018-01-08 12:50:00,74.54,74.59,74.52,74.58,150218.0,57.6712,57.7099,57.6558,57.7022,150218.0
2018-01-08 12:55:00,74.58,74.62,74.57,74.58,63074.0,57.7022,57.7331,57.6945,57.7022,63074.0
2018-01-08 13:00:00,74.58,74.62,74.56,74.56,69909.0,57.7022,57.7331,57.6867,57.6867,69909.0
2018-01-08 13:05:00,74.56,74.62,74.54,74.56,186519.0,57.6867,57.7331,57.6712,57.6867,186519.0
2018-01-08 13:10:00,74.56,74.59,74.54,74.59,68533.0,57.6867,57.7099,57.6712,57.7099,68533.0
2018-01-08 13:15:00,74.56,74.59,74.56,74.59,76247.0,57.6867,57.7099,57.6867,57.7099,76247.0
2018-01-08 13:20:00,74.59,74.6,74.57,74.59,75130.0,57.7099,57.7177,57.6945,57.7099,75130.0
2018-01-08 13:25:00,74.59,74.6,74.56,74.57,77436.0,57.7099,57.7177,57.6867,57.6945,77436.0
2018-01-08 13:30:00,74.58,74.58,74.53,74.54,46294.0,57.7022,57.7022,57.6635,57.6712,46294.0
2018-01-08 13:35:00,74.55,74.59,74.54,74.59,52713.0,57.679,57.7099,57.6712,57.7099,52713.0
2018-01-08 13:40:00,74.59,74.62,74.58,74.61,79811.0,57.7099,57.7331,57.7022,57.7254,79811.0
2018-01-08 13:45:00,74.62,74.64,74.6,74.62,54129.0,57.7331,57.7486,57.7177,57.7331,54129.0
2018-01-08 13:50:00,74.63,74.64,74.61,74.61,49349.0,57.7409,57.7486,57.7254,57.7254,49349.0
2018-01-08 13:55:00,74.62,74.64,74.6,74.61,70779.0,57.7331,57.7486,57.7177,57.7254,70779.0
2018-01-08 14:00:00,74.6,74.61,74.57,74.59,62992.0,57.7177,57.7254,57.6945,57.7099,62992.0
2018-01-08 14:05:00,74.59,74.64,74.58,74.6,55870.0,57.7099,57.7486,57.7022,57.7177,55870.0
2018-01-08 14:10:00,74.61,74.65,74.6,74.62,78684.0,57.7254,57.7563,57.7177,57.7331,78684.0
2018-01-08 14:15:00,74.63,74.64,74.6,74.64,47322.0,57.7409,57.7486,57.7177,57.7486,47322.0
2018-01-08 14:20:00,74.64,74.64,74.61,74.63,49676.0,57.7486,57.7486,57.7254,57.7409,49676.0
2018-01-08 14:25:00,74.63,74.63,74.62,74.62,43034.0,57.7409,57.7409,57.7331,57.7331,43034.0
2018-01-08 14:30:00,74.63,74.63,74.59,74.61,95369.0,57.7409,57.7409,57.7099,57.7254,95369.0
2018-01-08 14:35:00,74.6,74.65,74.6,74.64,47019.0,57.7177,57.7563,57.7177,57.7486,47019.0
2018-01-08 14:40:00,74.65,74.67,74.62,74.65,56393.0,57.7563,57.7718,57.7331,57.7563,56393.0
2018-01-08 14:45:00,74.65,74.73,74.64,74.72,87106.0,57.7563,57.8182,57.7486,57.8105,87106.0
2018-01-08 14:50:00,74.72,74.77,74.71,74.72,100757.0,57.8105,57.8492,57.8028,57.8105,100757.0
2018-01-08 14:55:00,74.71,74.74,74.64,74.66,133849.0,57.8028,57.826,57.7486,57.7641,133849.0
2018-01-08 15:00:00,74.67,74.67,74.6,74.62,105365.0,57.7718,57.7718,57.7177,57.7331,105365.0
2018-01-08 15:05:00,74.62,74.65,74.59,74.62,113580.0,57.7331,57.7563,57.7099,57.7331,113580.0
2018-01-08 15:10:00,74.63,74.63,74.56,74.58,196746.0,57.7409,57.7409,57.6867,57.7022,196746.0
2018-01-08 15:15:00,74.58,74.58,74.56,74.58,100731.0,57.7022,57.7022,57.6867,57.7022,100731.0
2018-01-08 15:20:00,74.58,74.59,74.55,74.56,63462.0,57.7022,57.7099,57.679,57.6867,63462.0
2018-01-08 15:25:00,74.55,74.59,74.53,74.53,118894.0,57.679,57.7099,57.6635,57.6635,118894.0
2018-01-08 15:30:00,74.53,74.55,74.49,74.5,203052.0,57.6635,57.679,57.6326,57.6403,203052.0
2018-01-08 15:35:00,74.51,74.55,74.5,74.53,137007.0,57.648,57.679,57.6403,57.6635,137007.0
2018-01-08 15:40:00,74.53,74.56,74.51,74.56,225461.0,57.6635,57.6867,57.648,57.6867,225461.0
2018-01-08 15:45:00,74.56,74.57,74.51,74.51,281088.0,57.6867,57.6945,57.648,57.648,281088.0
2018-01-08 15:50:00,74.52,74.53,74.48,74.52,360504.0,57.6558,57.6635,57.6248,57.6558,360504.0
2018-01-08 15:55:00,74.51,74.57,74.48,74.51,589506.0,57.648,57.6945,57.6248,57.648,589506.0
2018-01-09 09:30:00,74.76,74.81,74.6,74.61,400551.0,57.8415,57.8801,57.7177,57.7254,400551.0
2018-01-09 09:35:00,74.62,74.72,74.61,74.72,237189.0,57.7331,57.8105,57.7254,57.8105,237189.0
2018-01-09 09:40:00,74.72,75.05,74.72,75.05,390190.0,57.8105,58.0658,57.8105,58.0658,390190.0
2018-01-09 09:45:00,75.05,75.22,75.05,75.18,254495.0,58.0658,58.1974,58.0658,58.1664,254495.0
2018-01-09 09:50:00,75.19,75.41,75.1,75.39,358657.0,58.1741,58.3444,58.1045,58.3289,358657.0
2018-01-09 09:55:00,75.39,75.39,75.27,75.32,198032.0,58.3289,58.3289,58.236,58.2747,198032.0
2018-01-09 10:00:00,75.32,75.32,75.15,75.22,149909.0,58.2747,58.2747,58.1432,58.1974,149909.0
2018-01-09 10:05:00,75.22,75.28,75.18,75.25,153002.0,58.1974,58.2438,58.1664,58.2206,153002.0
2018-01-09 10:10:00,75.24,75.31,75.19,75.2,130731.0,58.2128,58.267,58.1741,58.1819,130731.0
2018-01-09 10:15:00,75.2,75.26,75.15,75.25,148544.0,58.1819,58.2283,58.1432,58.2206,148544.0
2018-01-09 10:20:00,75.25,75.36,75.24,75.28,122015.0,58.2206,58.3057,58.2128,58.2438,122015.0
2018-01-09 10:25:00,75.28,75.39,75.21,75.36,265495.0,58.2438,58.3289,58.1896,58.3057,265495.0
2018-01-09 10:30:00,75.36,75.57,75.35,75.53,309964.0,58.3057,58.4681,58.2979,58.4372,309964.0
2018-01-09 10:35:00,75.54,75.57,75.43,75.44,199164.0,58.4449,58.4681,58.3598,58.3676,199164.0
2018-01-09 10:40:00,75.44,75.48,75.4,75.42,114726.0,58.3676,58.3985,58.3366,58.3521,114726.0
2018-01-09 10:45:00,75.43,75.44,75.35,75.38,98480.0,58.3598,58.3676,58.2979,58.3211,98480.0
2018-01-09 10:50:00,75.38,75.38,75.19,75.22,188682.0,58.3211,58.3211,58.1741,58.1974,188682.0
2018-01-09 10:55:00,75.22,75.31,75.22,75.22,141077.0,58.1974,58.267,58.1974,58.1974,141077.0
2018-01-09 11:00:00,75.23,75.31,75.23,75.27,146980.0,58.2051,58.267,58.2051,58.236,146980.0
2018-01-09 11:05:00,75.28,75.33,75.23,75.33,165697.0,58.2438,58.2825,58.2051,58.2825,165697.0
2018-01-09 11:10:00,75.32,75.39,75.32,75.39,125728.0,58.2747,58.3289,58.2747,58.3289,125728.0
2018-01-09 11:15:00,75.39,75.5,75.36,75.47,101700.0,58.3289,58.414,58.3057,58.3908,101700.0
2018-01-09 11:20:00,75.48,75.48,75.33,75.35,105480.0,58.3985,58.3985,58.2825,58.2979,105480.0
2018-01-09 11:25:00,75.35,75.44,75.33,75.41,122438.0,58.2979,58.3676,58.2825,58.3444,122438.0
2018-01-09 11:30:00,75.41,75.44,75.35,75.4,78908.0,58.3444,58.3676,58.2979,58.3366,78908.0
2018-01-09 11:35:00,75.41,75.45,75.38,75.4,90847.0,58.3444,58.3753,58.3211,58.3366,90847.0
2018-01-09 11:40:00,75.39,75.48,75.38,75.48,87989.0,58.3289,58.3985,58.3211,58.3985,87989.0
2018-01-09 11:45:00,75.48,75.57,75.44,75.56,152874.0,58.3985,58.4681,58.3676,58.4604,152874.0
2018-01-09 11:50:00,75.56,75.59,75.5,75.56,105323.0,58.4604,58.4836,58.414,58.4604,105323.0
2018-01-09 11:55:00,75.56,75.62,75.53,75.59,109735.0,58.4604,58.5068,58.4372,58.4836,109735.0
2018-01-09 12:00:00,75.59,75.7,75.53,75.7,196139.0,58.4836,58.5687,58.4372,58.5687,196139.0
2018-01-09 12:05:00,75.71,75.75,75.67,75.71,182956.0,58.5765,58.6074,58.5455,58.5765,182956.0
2018-01-09 12:10:00,75.71,75.76,75.7,75.74,78979.0,58.5765,58.6152,58.5687,58.5997,78979.0
2018-01-09 12:15:00,75.75,75.76,75.68,75.68,108377.0,58.6074,58.6152,58.5533,58.5533,108377.0
2018-01-09 12:20:00,75.68,75.72,75.65,75.65,69008.0,58.5533,58.5842,58.53,58.53,69008.0
2018-01-09 12:25:00,75.66,75.71,75.61,75.67,113789.0,58.5378,58.5765,58.4991,58.5455,113789.0
2018-01-09 12:30:00,75.67,75.72,75.64,75.71,83251.0,58.5455,58.5842,58.5223,58.5765,83251.0
2018-01-09 12:35:00,75.71,75.8,75.71,75.76,112135.0,58.5765,58.6461,58.5765,58.6152,112135.0
2018-01-09 12:40:00,75.77,75.79,75.73,75.79,82484.0,58.6229,58.6384,58.5919,58.6384,82484.0
2018-01-09 12:45:00,75.78,75.8,75.69,75.69,85466.0,58.6306,58.6461,58.561,58.561,85466.0
2018-01-09 12:50:00,75.68,75.69,75.58,75.6,82010.0,58.5533,58.561,58.4759,58.4914,82010.0
2018-01-09 12:55:00,75.59,75.64,75.56,75.62,123750.0,58.4836,58.5223,58.4604,58.5068,123750.0
2018-01-09 13:00:00,75.62,75.7,75.62,75.68,82585.0,58.5068,58.5687,58.5068,58.5533,82585.0
2018-01-09 13:05:00,75.68,75.73,75.67,75.71,43445.0,58.5533,58.5919,58.5455,58.5765,43445.0
2018-01-09 13:10:00,75.72,75.72,75.62,75.62,34759.0,58.5842,58.5842,58.5068,58.5068,34759.0
2018-01-09 13:15:00,75.63,75.66,75.58,75.66,87341.0,58.5146,58.5378,58.4759,58.5378,87341.0
2018-01-09 13:20:00,75.65,75.73,75.64,75.7,92101.0,58.53,58.5919,58.5223,58.5687,92101.0
2018-01-09 13:25:00,75.7,75.75,75.69,75.74,52755.0,58.5687,58.6074,58.561,58.5997,52755.0
2018-01-09 13:30:00,75.75,75.75,75.66,75.73,230676.0,58.6074,58.6074,58.5378,58.5919,230676.0
2018-01-09 13:35:00,75.73,75.81,75.72,75.8,146673.0,58.5919,58.6538,58.5842,58.6461,146673.0
2018-01-09 13:40:00,75.8,75.84,75.77,75.8,230483.0,58.6461,58.677,58.6229,58.6461,230483.0
2018-01-09 13:45:00,75.8,75.84,75.79,75.8,64963.0,58.6461,58.677,58.6384,58.6461,64963.0
2018-01-09 13:50:00,75.8,75.83,75.76,75.83,49965.0,58.6461,58.6693,58.6152,58.6693,49965.0
2018-01-09 13:55:00,75.83,75.89,75.8,75.81,120131.0,58.6693,58.7157,58.6461,58.6538,120131.0
2018-01-09 14:00:00,75.82,75.84,75.73,75.74,125937.0,58.6616,58.677,58.5919,58.5997,125937.0
2018-01-09 14:05:00,75.74,75.8,75.74,75.78,44080.0,58.5997,58.6461,58.5997,58.6306,44080.0
2018-01-09 14:10:00,75.78,75.78,75.64,75.66,104062.0,58.6306,58.6306,58.5223,58.5378,104062.0
2018-01-09 14:15:00,75.66,75.68,75.56,75.57,162267.0,58.5378,58.5533,58.4604,58.4681,162267.0
2018-01-09 14:20:00,75.58,75.6,75.55,75.6,81714.0,58.4759,58.4914,58.4527,58.4914,81714.0
2018-01-09 14:25:00,75.6,75.65,75.57,75.6,114234.0,58.4914,58.53,58.4681,58.4914,114234.0
2018-01-09 14:30:00,75.6,75.62,75.54,75.59,88690.0,58.4914,58.5068,58.4449,58.4836,88690.0
2018-01-09 14:35:00,75.59,75.63,75.58,75.63,107685.0,58.4836,58.5146,58.4759,58.5146,107685.0
2018-01-09 14:40:00,75.63,75.64,75.57,75.6,105173.0,58.5146,58.5223,58.4681,58.4914,105173.0
2018-01-09 14:45:00,75.6,75.65,75.6,75.62,145583.0,58.4914,58.53,58.4914,58.5068,145583.0
2018-01-09 14:50:00,75.63,75.65,75.59,75.59,100612.0,58.5146,58.53,58.4836,58.4836,100612.0
2018-01-09 14:55:00,75.58,75.63,75.55,75.62,158382.0,58.4759,58.5146,58.4527,58.5068,158382.0
2018-01-09 15:00:00,75.62,75.62,75.55,75.58,70746.0,58.5068,58.5068,58.4527,58.4759,70746.0
2018-01-09 15:05:00,75.58,75.61,75.55,75.56,91506.0,58.4759,58.4991,58.4527,58.4604,91506.0
2018-01-09 15:10:00,75.55,75.58,75.51,75.56,120138.0,58.4527,58.4759,58.4217,58.4604,120138.0
2018-01-09 15:15:00,75.56,75.61,75.55,75.58,88186.0,58.4604,58.4991,58.4527,58.4759,88186.0
2018-01-09 15:20:00,75.58,75.59,75.52,75.56,97630.0,58.4759,58.4836,58.4295,58.4604,97630.0
2018-01-09 15:25:00,75.56,75.56,75.39,75.45,209408.0,58.4604,58.4604,58.3289,58.3753,209408.0
2018-01-09 15:30:00,75.45,75.57,75.44,75.57,163189.0,58.3753,58.4681,58.3676,58.4681,163189.0
2018-01-09 15:35:00,75.57,75.65,75.53,75.63,229441.0,58.4681,58.53,58.4372,58.5146,229441.0
2018-01-09 15:40:00,75.63,75.65,75.5,75.5,164485.0,58.5146,58.53,58.414,58.414,164485.0
2018-01-09 15:45:00,75.5,75.5,75.39,75.43,316818.0,58.414,58.414,58.3289,58.3598,316818.0
2018-01-09 15:50:00,75.44,75.53,75.37,75.42,329404.0,58.3676,58.4372,58.3134,58.3521,329404.0
2018-01-09 15:55:00,75.43,75.45,75.23,75.36,711597.0,58.3598,58.3753,58.2051,58.3057,711597.0
2018-01-10 09:30:00,75.68,75.71,75.5,75.51,539323.0,58.5533,58.5765,58.414,58.4217,539323.0
2018-01-10 09:35:00,75.51,75.68,75.5,75.65,216466.0,58.4217,58.5533,58.414,58.53,216466.0
2018-01-10 09:40:00,75.65,75.79,75.61,75.77,213376.0,58.53,58.6384,58.4991,58.6229,213376.0
2018-01-10 09:45:00,75.78,75.9,75.5,75.54,314931.0,58.6306,58.7235,58.414,58.4449,314931.0
2018-01-10 09:50:00,75.53,75.64,75.38,75.61,404070.0,58.4372,58.5223,58.3211,58.4991,404070.0
2018-01-10 09:55:00,75.62,75.71,75.52,75.71,187174.0,58.5068,58.5765,58.4295,58.5765,187174.0
2018-01-10 10:00:00,75.71,75.79,75.66,75.66,189198.0,58.5765,58.6384,58.5378,58.5378,189198.0
2018-01-10 10:05:00,75.65,75.83,75.65,75.68,190536.0,58.53,58.6693,58.53,58.5533,190536.0
2018-01-10 10:10:00,75.68,75.74,75.63,75.72,198508.0,58.5533,58.5997,58.5146,58.5842,198508.0
2018-01-10 10:15:00,75.73,75.88,75.71,75.86,168460.0,58.5919,58.708,58.5765,58.6925,168460.0
2018-01-10 10:20:00,75.86,75.9,75.79,75.87,111606.0,58.6925,58.7235,58.6384,58.7003,111606.0
2018-01-10 10:25:00,75.88,75.95,75.86,75.88,291120.0,58.708,58.7622,58.6925,58.708,291120.0
2018-01-10 10:30:00,75.87,75.92,75.8,75.91,151589.0,58.7003,58.7389,58.6461,58.7312,151589.0
2018-01-10 10:35:00,75.9,76.14,75.89,76.11,401631.0,58.7235,58.9092,58.7157,58.8859,401631.0
2018-01-10 10:40:00,76.11,76.15,75.92,75.99,247963.0,58.8859,58.9169,58.7389,58.7931,247963.0
2018-01-10 10:45:00,75.98,75.99,75.76,75.79,174380.0,58.7854,58.7931,58.6152,58.6384,174380.0
2018-01-10 10:50:00,75.79,75.83,75.64,75.78,160040.0,58.6384,58.6693,58.5223,58.6306,160040.0
2018-01-10 10:55:00,75.78,75.9,75.78,75.9,151266.0,58.6306,58.7235,58.6306,58.7235,151266.0
2018-01-10 11:00:00,75.9,75.99,75.89,75.93,109621.0,58.7235,58.7931,58.7157,58.7467,109621.0
2018-01-10 11:05:00,75.94,76.06,75.94,76.01,116678.0,58.7544,58.8473,58.7544,58.8086,116678.0
2018-01-10 11:10:00,76.01,76.08,76.01,76.06,83936.0,58.8086,58.8627,58.8086,58.8473,83936.0
2018-01-10 11:15:00,76.07,76.11,76.05,76.09,69319.0,58.855,58.8859,58.8395,58.8705,69319.0
2018-01-10 11:20:00,76.09,76.17,76.07,76.09,171364.0,58.8705,58.9324,58.855,58.8705,171364.0
2018-01-10 11:25:00,76.08,76.11,76.04,76.06,86977.0,58.8627,58.8859,58.8318,58.8473,86977.0
2018-01-10 11:30:00,76.05,76.18,76.04,76.15,280452.0,58.8395,58.9401,58.8318,58.9169,280452.0
2018-01-10 11:35:00,76.17,76.23,76.15,76.22,150120.0,58.9324,58.9788,58.9169,58.9711,150120.0
2018-01-10 11:40:00,76.23,76.26,76.17,76.19,76165.0,58.9788,59.002,58.9324,58.9478,76165.0
2018-01-10 11:45:00,76.19,76.19,76.1,76.1,85420.0,58.9478,58.9478,58.8782,58.8782,85420.0
2018-01-10 11:50:00,76.11,76.19,76.09,76.15,90030.0,58.8859,58.9478,58.8705,58.9169,90030.0
2018-01-10 11:55:00,76.15,76.16,76.04,76.08,63715.0,58.9169,58.9246,58.8318,58.8627,63715.0
2018-01-10 12:00:00,76.08,76.08,76.0,76.05,90643.0,58.8627,58.8627,58.8008,58.8395,90643.0
2018-01-10 12:05:00,76.05,76.09,75.94,75.97,72007.0,58.8395,58.8705,58.7544,58.7776,72007.0
2018-01-10 12:10:00,75.97,75.98,75.94,75.97,53306.0,58.7776,58.7854,58.7544,58.7776,53306.0
2018-01-10 12:15:00,75.97,76.01,75.96,76.01,87277.0,58.7776,58.8086,58.7699,58.8086,87277.0
2018-01-10 12:20:00,76.0,76.15,76.0,76.1,106849.0,58.8008,58.9169,58.8008,58.8782,106849.0
2018-01-10 12:25:00,76.09,76.13,76.0,76.03,62196.0,58.8705,58.9014,58.8008,58.824,62196.0
2018-01-10 12:30:00,76.03,76.05,75.97,76.01,37087.0,58.824,58.8395,58.7776,58.8086,37087.0
2018-01-10 12:35:00,76.01,76.01,75.92,75.95,58478.0,58.8086,58.8086,58.7389,58.7622,58478.0
2018-01-10 12:40:00,75.95,76.04,75.93,76.03,95628.0,58.7622,58.8318,58.7467,58.824,95628.0
2018-01-10 12:45:00,76.03,76.11,76.03,76.09,55388.0,58.824,58.8859,58.824,58.8705,55388.0
2018-01-10 12:50:00,76.08,76.11,76.06,76.07,82532.0,58.8627,58.8859,58.8473,58.855,82532.0
2018-01-10 12:55:00,76.07,76.15,76.05,76.13,152990.0,58.855,58.9169,58.8395,58.9014,152990.0
2018-01-10 13:00:00,76.14,76.15,76.1,76.1,106196.0,58.9092,58.9169,58.8782,58.8782,106196.0
2018-01-10 13:05:00,76.11,76.19,76.07,76.18,119900.0,58.8859,58.9478,58.855,58.9401,119900.0
2018-01-10 13:10:00,76.18,76.23,76.14,76.21,106185.0,58.9401,58.9788,58.9092,58.9633,106185.0
2018-01-10 13:15:00,76.21,76.27,76.18,76.27,74386.0,58.9633,59.0097,58.9401,59.0097,74386.0
2018-01-10 13:20:00,76.27,76.27,76.18,76.25,99504.0,59.0097,59.0097,58.9401,58.9943,99504.0
2018-01-10 13:25:00,76.24,76.29,76.22,76.26,104345.0,58.9865,59.0252,58.9711,59.002,104345.0
2018-01-10 13:30:00,76.25,76.26,76.18,76.2,62060.0,58.9943,59.002,58.9401,58.9556,62060.0
2018-01-10 13:35:00,76.2,76.23,76.18,76.22,56540.0,58.9556,58.9788,58.9401,58.9711,56540.0
2018-01-10 13:40:00,76.23,76.28,76.2,76.26,105128.0,58.9788,59.0175,58.9556,59.002,105128.0
2018-01-10 13:45:00,76.25,76.26,76.23,76.24,47800.0,58.9943,59.002,58.9788,58.9865,47800.0
2018-01-10 13:50:00,76.24,76.25,76.16,76.2,65308.0,58.9865,58.9943,58.9246,58.9556,65308.0
2018-01-10 13:55:00,76.19,76.21,76.08,76.09,52518.0,58.9478,58.9633,58.8627,58.8705,52518.0
2018-01-10 14:00:00,76.09,76.12,76.08,76.08,67223.0,58.8705,58.8937,58.8627,58.8627,67223.0
2018-01-10 14:05:00,76.09,76.1,75.96,75.98,109344.0,58.8705,58.8782,58.7699,58.7854,109344.0
2018-01-10 14:10:00,75.97,75.98,75.83,75.84,123337.0,58.7776,58.7854,58.6693,58.677,123337.0
2018-01-10 14:15:00,75.84,75.9,75.82,75.84,71325.0,58.677,58.7235,58.6616,58.677,71325.0
2018-01-10 14:20:00,75.84,75.85,75.75,75.79,96646.0,58.677,58.6848,58.6074,58.6384,96646.0
2018-01-10 14:25:00,75.79,75.8,75.75,75.78,70943.0,58.6384,58.6461,58.6074,58.6306,70943.0
2018-01-10 14:30:00,75.78,75.87,75.76,75.82,112851.0,58.6306,58.7003,58.6152,58.6616,112851.0
2018-01-10 14:35:00,75.82,75.85,75.75,75.77,76299.0,58.6616,58.6848,58.6074,58.6229,76299.0
2018-01-10 14:40:00,75.77,75.77,75.68,75.69,121217.0,58.6229,58.6229,58.5533,58.561,121217.0
2018-01-10 14:45:00,75.69,75.77,75.68,75.7,114155.0,58.561,58.6229,58.5533,58.5687,114155.0
2018-01-10 14:50:00,75.7,75.74,75.64,75.66,148435.0,58.5687,58.5997,58.5223,58.5378,148435.0
2018-01-10 14:55:00,75.67,75.69,75.61,75.67,77716.0,58.5455,58.561,58.4991,58.5455,77716.0
2018-01-10 15:00:00,75.67,75.72,75.64,75.65,116602.0,58.5455,58.5842,58.5223,58.53,116602.0
2018-01-10 15:05:00,75.65,75.72,75.61,75.67,215397.0,58.53,58.5842,58.4991,58.5455,215397.0
2018-01-10 15:10:00,75.67,75.7,75.57,75.59,145718.0,58.5455,58.5687,58.4681,58.4836,145718.0
2018-01-10 15:15:00,75.59,75.6,75.43,75.45,700809.0,58.4836,58.4914,58.3598,58.3753,700809.0
2018-01-10 15:20:00,75.45,75.54,75.37,75.52,202003.0,58.3753,58.4449,58.3134,58.4295,202003.0
2018-01-10 15:25:00,75.52,75.54,75.49,75.52,131203.0,58.4295,58.4449,58.4063,58.4295,131203.0
2018-01-10 15:30:00,75.52,75.67,75.49,75.63,150076.0,58.4295,58.5455,58.4063,58.5146,150076.0
2018-01-10 15:35:00,75.64,75.7,75.61,75.69,145075.0,58.5223,58.5687,58.4991,58.561,145075.0
2018-01-10 15:40:00,75.68,75.7,75.58,75.62,213267.0,58.5533,58.5687,58.4759,58.5068,213267.0
2018-01-10 15:45:00,75.63,75.63,75.52,75.53,221945.0,58.5146,58.5146,58.4295,58.4372,221945.0
2018-01-10 15:50:00,75.54,75.61,75.5,75.59,269908.0,58.4449,58.4991,58.414,58.4836,269908.0
2018-01-10 15:55:00,75.6,75.67,75.55,75.62,533169.0,58.4914,58.5455,58.4527,58.5068,533169.0
2018-01-11 09:30:00,75.98,76.02,75.78,75.89,566734.0,58.7854,58.8163,58.6306,58.7157,566734.0
2018-01-11 09:35:00,75.88,75.98,75.76,75.87,213143.0,58.708,58.7854,58.6152,58.7003,213143.0
2018-01-11 09:40:00,75.86,75.87,75.62,75.7,213452.0,58.6925,58.7003,58.5068,58.5687,213452.0
2018-01-11 09:45:00,75.69,75.8,75.68,75.7,141582.0,58.561,58.6461,58.5533,58.5687,141582.0
2018-01-11 09:50:00,75.71,75.78,75.6,75.66,216546.0,58.5765,58.6306,58.4914,58.5378,216546.0
2018-01-11 09:55:00,75.66,75.85,75.63,75.78,219339.0,58.5378,58.6848,58.5146,58.6306,219339.0
2018-01-11 10:00:00,75.77,75.81,75.65,75.66,209569.0,58.6229,58.6538,58.53,58.5378,209569.0
2018-01-11 10:05:00,75.67,75.71,75.56,75.58,206986.0,58.5455,58.5765,58.4604,58.4759,206986.0
2018-01-11 10:10:00,75.58,75.68,75.57,75.67,143375.0,58.4759,58.5533,58.4681,58.5455,143375.0
2018-01-11 10:15:00,75.67,75.68,75.53,75.61,215834.0,58.5455,58.5533,58.4372,58.4991,215834.0
2018-01-11 10:20:00,75.6,75.64,75.55,75.62,148125.0,58.4914,58.5223,58.4527,58.5068,148125.0
2018-01-11 10:25:00,75.62,75.63,75.56,75.57,111451.0,58.5068,58.5146,58.4604,58.4681,111451.0
2018-01-11 10:30:00,75.58,75.65,75.52,75.58,124179.0,58.4759,58.53,58.4295,58.4759,124179.0
2018-01-11 10:35:00,75.57,75.6,75.54,75.56,171385.0,58.4681,58.4914,58.4449,58.4604,171385.0
2018-01-11 10:40:00,75.56,75.59,75.53,75.54,59267.0,58.4604,58.4836,58.4372,58.4449,59267.0
2018-01-11 10:45:00,75.54,75.73,75.54,75.68,151688.0,58.4449,58.5919,58.4449,58.5533,151688.0
2018-01-11 10:50:00,75.69,75.73,75.66,75.72,127410.0,58.561,58.5919,58.5378,58.5842,127410.0
2018-01-11 10:55:00,75.72,75.73,75.62,75.71,112351.0,58.5842,58.5919,58.5068,58.5765,112351.0
2018-01-11 11:00:00,75.71,75.73,75.65,75.67,119119.0,58.5765,58.5919,58.53,58.5455,119119.0
2018-01-11 11:05:00,75.67,75.68,75.57,75.61,197241.0,58.5455,58.5533,58.4681,58.4991,197241.0
2018-01-11 11:10:00,75.61,75.67,75.55,75.56,112424.0,58.4991,58.5455,58.4527,58.4604,112424.0
2018-01-11 11:15:00,75.55,75.57,75.51,75.52,148704.0,58.4527,58.4681,58.4217,58.4295,148704.0
2018-01-11 11:20:00,75.53,75.57,75.48,75.5,162111.0,58.4372,58.4681,58.3985,58.414,162111.0
2018-01-11 11:25:00,75.5,75.53,75.46,75.47,152226.0,58.414,58.4372,58.383,58.3908,152226.0
2018-01-11 11:30:00,75.47,75.48,75.4,75.42,164525.0,58.3908,58.3985,58.3366,58.3521,164525.0
2018-01-11 11:35:00,75.41,75.47,75.41,75.46,111768.0,58.3444,58.3908,58.3444,58.383,111768.0
2018-01-11 11:40:00,75.45,75.46,75.28,75.29,138731.0,58.3753,58.383,58.2438,58.2515,138731.0
2018-01-11 11:45:00,75.28,75.39,75.27,75.39,101485.0,58.2438,58.3289,58.236,58.3289,101485.0
2018-01-11 11:50:00,75.39,75.48,75.39,75.47,104740.0,58.3289,58.3985,58.3289,58.3908,104740.0
2018-01-11 11:55:00,75.47,75.49,75.41,75.42,81735.0,58.3908,58.4063,58.3444,58.3521,81735.0
2018-01-11 12:00:00,75.42,75.46,75.39,75.41,88303.0,58.3521,58.383,58.3289,58.3444,88303.0
2018-01-11 12:05:00,75.41,75.46,75.39,75.46,114645.0,58.3444,58.383,58.3289,58.383,114645.0
2018-01-11 12:10:00,75.45,75.58,75.45,75.55,142883.0,58.3753,58.4759,58.3753,58.4527,142883.0
2018-01-11 12:15:00,75.54,75.54,75.45,75.45,59587.0,58.4449,58.4449,58.3753,58.3753,59587.0
2018-01-11 12:20:00,75.46,75.52,75.45,75.47,104262.0,58.383,58.4295,58.3753,58.3908,104262.0
2018-01-11 12:25:00,75.48,75.48,75.4,75.44,211027.0,58.3985,58.3985,58.3366,58.3676,211027.0
2018-01-11 12:30:00,75.45,75.47,75.42,75.47,148320.0,58.3753,58.3908,58.3521,58.3908,148320.0
2018-01-11 12:35:00,75.47,75.47,75.42,75.45,137655.0,58.3908,58.3908,58.3521,58.3753,137655.0
2018-01-11 12:40:00,75.45,75.48,75.4,75.43,123702.0,58.3753,58.3985,58.3366,58.3598,123702.0
2018-01-11 12:45:00,75.43,75.47,75.42,75.42,94853.0,58.3598,58.3908,58.3521,58.3521,94853.0
2018-01-11 12:50:00,75.41,75.46,75.41,75.44,65506.0,58.3444,58.383,58.3444,58.3676,65506.0
2018-01-11 12:55:00,75.43,75.47,75.43,75.45,50587.0,58.3598,58.3908,58.3598,58.3753,50587.0
2018-01-11 13:00:00,75.45,75.47,75.41,75.41,85452.0,58.3753,58.3908,58.3444,58.3444,85452.0
2018-01-11 13:05:00,75.42,75.46,75.38,75.46,128812.0,58.3521,58.383,58.3211,58.383,128812.0
2018-01-11 13:10:00,75.45,75.47,75.4,75.44,98099.0,58.3753,58.3908,58.3366,58.3676,98099.0
2018-01-11 13:15:00,75.44,75.46,75.41,75.45,83227.0,58.3676,58.383,58.3444,58.3753,83227.0
2018-01-11 13:20:00,75.45,75.46,75.42,75.44,62713.0,58.3753,58.383,58.3521,58.3676,62713.0
2018-01-11 13:25:00,75.44,75.45,75.37,75.38,64055.0,58.3676,58.3753,58.3134,58.3211,64055.0
2018-01-11 13:30:00,75.38,75.47,75.37,75.44,114841.0,58.3211,58.3908,58.3134,58.3676,114841.0
2018-01-11 13:35:00,75.44,75.46,75.42,75.45,91377.0,58.3676,58.383,58.3521,58.3753,91377.0
2018-01-11 13:40:00,75.45,75.45,75.37,75.38,79689.0,58.3753,58.3753,58.3134,58.3211,79689.0
2018-01-11 13:45:00,75.39,75.45,75.37,75.41,62764.0,58.3289,58.3753,58.3134,58.3444,62764.0
2018-01-11 13:50:00,75.42,75.42,75.34,75.36,117025.0,58.3521,58.3521,58.2902,58.3057,117025.0
2018-01-11 13:55:00,75.36,75.37,75.35,75.36,65886.0,58.3057,58.3134,58.2979,58.3057,65886.0
2018-01-11 14:00:00,75.36,75.39,75.33,75.34,120445.0,58.3057,58.3289,58.2825,58.2902,120445.0
2018-01-11 14:05:00,75.35,75.39,75.34,75.35,96173.0,58.2979,58.3289,58.2902,58.2979,96173.0
2018-01-11 14:10:00,75.35,75.39,75.34,75.35,96641.0,58.2979,58.3289,58.2902,58.2979,96641.0
2018-01-11 14:15:00,75.35,75.37,75.32,75.35,87570.0,58.2979,58.3134,58.2747,58.2979,87570.0
2018-01-11 14:20:00,75.35,75.37,75.32,75.36,166916.0,58.2979,58.3134,58.2747,58.3057,166916.0
2018-01-11 14:25:00,75.36,75.37,75.32,75.34,216038.0,58.3057,58.3134,58.2747,58.2902,216038.0
2018-01-11 14:30:00,75.34,75.35,75.32,75.33,76970.0,58.2902,58.2979,58.2747,58.2825,76970.0
2018-01-11 14:35:00,75.33,75.34,75.29,75.31,95578.0,58.2825,58.2902,58.2515,58.267,95578.0
2018-01-11 14:40:00,75.31,75.34,75.3,75.3,139930.0,58.267,58.2902,58.2593,58.2593,139930.0
2018-01-11 14:45:00,75.31,75.34,75.3,75.33,118621.0,58.267,58.2902,58.2593,58.2825,118621.0
2018-01-11 14:50:00,75.32,75.33,75.27,75.29,144423.0,58.2747,58.2825,58.236,58.2515,144423.0
2018-01-11 14:55:00,75.3,75.32,75.28,75.31,140051.0,58.2593,58.2747,58.2438,58.267,140051.0
2018-01-11 15:00:00,75.31,75.39,75.27,75.35,179789.0,58.267,58.3289,58.236,58.2979,179789.0
2018-01-11 15:05:00,75.36,75.37,75.29,75.31,371966.0,58.3057,58.3134,58.2515,58.267,371966.0
2018-01-11 15:10:00,75.31,75.34,75.29,75.32,210702.0,58.267,58.2902,58.2515,58.2747,210702.0
2018-01-11 15:15:00,75.31,75.33,75.3,75.31,217084.0,58.267,58.2825,58.2593,58.267,217084.0
2018-01-11 15:20:00,75.32,75.33,75.25,75.26,198640.0,58.2747,58.2825,58.2206,58.2283,198640.0
2018-01-11 15:25:00,75.27,75.31,75.23,75.3,147303.0,58.236,58.267,58.2051,58.2593,147303.0
2018-01-11 15:30:00,75.3,75.3,75.25,75.3,152162.0,58.2593,58.2593,58.2206,58.2593,152162.0
2018-01-11 15:35:00,75.3,75.3,75.26,75.27,240006.0,58.2593,58.2593,58.2283,58.236,240006.0
2018-01-11 15:40:00,75.27,75.28,75.21,75.24,174918.0,58.236,58.2438,58.1896,58.2128,174918.0
2018-01-11 15:45:00,75.24,75.25,75.14,75.16,530770.0,58.2128,58.2206,58.1355,58.1509,530770.0
2018-01-11 15:50:00,75.16,75.44,75.15,75.44,473402.0,58.1509,58.3676,58.1432,58.3676,473402.0
2018-01-11 15:55:00,75.44,75.58,75.43,75.56,926645.0,58.3676,58.4759,58.3598,58.4604,926645.0
2018-01-12 09:30:00,75.9,76.13,75.85,76.11,630872.0,58.7235,58.9014,58.6848,58.8859,630872.0
2018-01-12 09:35:00,76.1,76.15,75.78,75.83,312868.0,58.8782,58.9169,58.6306,58.6693,312868.0
2018-01-12 09:40:00,75.82,76.0,75.8,75.96,303574.0,58.6616,58.8008,58.6461,58.7699,303574.0
2018-01-12 09:45:00,75.97,76.22,75.95,76.22,323966.0,58.7776,58.9711,58.7622,58.9711,323966.0
2018-01-12 09:50:00,76.2,76.32,76.19,76.3,231115.0,58.9556,59.0484,58.9478,59.0329,231115.0
2018-01-12 09:55:00,76.3,76.43,76.29,76.4,179334.0,59.0329,59.1335,59.0252,59.1103,179334.0
2018-01-12 10:00:00,76.4,76.44,76.26,76.29,281815.0,59.1103,59.1413,59.002,59.0252,281815.0
2018-01-12 10:05:00,76.29,76.32,76.22,76.23,111396.0,59.0252,59.0484,58.9711,58.9788,111396.0
2018-01-12 10:10:00,76.23,76.23,76.12,76.12,173623.0,58.9788,58.9788,58.8937,58.8937,173623.0
2018-01-12 10:15:00,76.11,76.13,75.96,76.03,210670.0,58.8859,58.9014,58.7699,58.824,210670.0
2018-01-12 10:20:00,76.03,76.03,75.8,75.82,205233.0,58.824,58.824,58.6461,58.6616,205233.0
2018-01-12 10:25:00,75.82,76.05,75.81,76.05,235528.0,58.6616,58.8395,58.6538,58.8395,235528.0
2018-01-12 10:30:00,76.04,76.2,76.02,76.18,119365.0,58.8318,58.9556,58.8163,58.9401,119365.0
2018-01-12 10:35:00,76.17,76.23,76.05,76.11,158128.0,58.9324,58.9788,58.8395,58.8859,158128.0
2018-01-12 10:40:00,76.12,76.24,76.1,76.23,188289.0,58.8937,58.9865,58.8782,58.9788,188289.0
2018-01-12 10:45:00,76.23,76.28,76.19,76.26,113976.0,58.9788,59.0175,58.9478,59.002,113976.0
2018-01-12 10:50:00,76.26,76.48,76.25,76.48,257678.0,59.002,59.1722,58.9943,59.1722,257678.0
2018-01-12 10:55:00,76.47,76.48,76.34,76.42,180469.0,59.1645,59.1722,59.0639,59.1258,180469.0
2018-01-12 11:00:00,76.42,76.46,76.39,76.4,127482.0,59.1258,59.1567,59.1026,59.1103,127482.0
2018-01-12 11:05:00,76.4,76.44,76.35,76.37,150765.0,59.1103,59.1413,59.0716,59.0871,150765.0
2018-01-12 11:10:00,76.37,76.42,76.27,76.28,132910.0,59.0871,59.1258,59.0097,59.0175,132910.0
2018-01-12 11:15:00,76.28,76.34,76.17,76.17,158835.0,59.0175,59.0639,58.9324,58.9324,158835.0
2018-01-12 11:20:00,76.17,76.29,76.17,76.26,128987.0,58.9324,59.0252,58.9324,59.002,128987.0
2018-01-12 11:25:00,76.26,76.37,76.22,76.36,140811.0,59.002,59.0871,58.9711,59.0794,140811.0
2018-01-12 11:30:00,76.36,76.37,76.27,76.3,101949.0,59.0794,59.0871,59.0097,59.0329,101949.0
2018-01-12 11:35:00,76.29,76.34,76.23,76.33,152919.0,59.0252,59.0639,58.9788,59.0562,152919.0
2018-01-12 11:40:00,76.34,76.35,76.29,76.29,105362.0,59.0639,59.0716,59.0252,59.0252,105362.0
2018-01-12 11:45:00,76.3,76.4,76.3,76.39,124938.0,59.0329,59.1103,59.0329,59.1026,124938.0
2018-01-12 11:50:00,76.39,76.45,76.38,76.44,90515.0,59.1026,59.149,59.0948,59.1413,90515.0
2018-01-12 11:55:00,76.44,76.46,76.35,76.43,116574.0,59.1413,59.1567,59.0716,59.1335,116574.0
2018-01-12 12:00:00,76.44,76.44,76.31,76.33,94354.0,59.1413,59.1413,59.0407,59.0562,94354.0
2018-01-12 12:05:00,76.33,76.41,76.32,76.41,86468.0,59.0562,59.1181,59.0484,59.1181,86468.0
2018-01-12 12:10:00,76.4,76.43,76.38,76.42,74307.0,59.1103,59.1335,59.0948,59.1258,74307.0
2018-01-12 12:15:00,76.42,76.48,76.41,76.48,93806.0,59.1258,59.1722,59.1181,59.1722,93806.0
2018-01-12 12:20:00,76.48,76.5,76.46,76.48,102751.0,59.1722,59.1877,59.1567,59.1722,102751.0
2018-01-12 12:25:00,76.47,76.48,76.42,76.45,95057.0,59.1645,59.1722,59.1258,59.149,95057.0
2018-01-12 12:30:00,76.44,76.45,76.35,76.37,70051.0,59.1413,59.149,59.0716,59.0871,70051.0
2018-01-12 12:35:00,76.37,76.38,76.34,76.36,74771.0,59.0871,59.0948,59.0639,59.0794,74771.0
2018-01-12 12:40:00,76.35,76.38,76.33,76.37,71993.0,59.0716,59.0948,59.0562,59.0871,71993.0
2018-01-12 12:45:00,76.36,76.45,76.35,76.38,205677.0,59.0794,59.149,59.0716,59.0948,205677.0
2018-01-12 12:50:00,76.39,76.46,76.34,76.46,107212.0,59.1026,59.1567,59.0639,59.1567,107212.0
2018-01-12 12:55:00,76.45,76.5,76.45,76.48,183036.0,59.149,59.1877,59.149,59.1722,183036.0
2018-01-12 13:00:00,76.48,76.57,76.47,76.55,263636.0,59.1722,59.2418,59.1645,59.2264,263636.0
2018-01-12 13:05:00,76.55,76.57,76.43,76.45,142158.0,59.2264,59.2418,59.1335,59.149,142158.0
2018-01-12 13:10:00,76.45,76.47,76.4,76.45,72323.0,59.149,59.1645,59.1103,59.149,72323.0
2018-01-12 13:15:00,76.45,76.53,76.42,76.52,63567.0,59.149,59.2109,59.1258,59.2032,63567.0
2018-01-12 13:20:00,76.52,76.57,76.51,76.55,83594.0,59.2032,59.2418,59.1954,59.2264,83594.0
2018-01-12 13:25:00,76.55,76.56,76.51,76.52,59162.0,59.2264,59.2341,59.1954,59.2032,59162.0
2018-01-12 13:30:00,76.51,76.54,76.48,76.52,87711.0,59.1954,59.2186,59.1722,59.2032,87711.0
2018-01-12 13:35:00,76.53,76.57,76.51,76.55,57306.0,59.2109,59.2418,59.1954,59.2264,57306.0
2018-01-12 13:40:00,76.55,76.61,76.54,76.58,92793.0,59.2264,59.2728,59.2186,59.2496,92793.0
2018-01-12 13:45:00,76.59,76.66,76.58,76.63,176076.0,59.2573,59.3115,59.2496,59.2883,176076.0
2018-01-12 13:50:00,76.62,76.65,76.6,76.61,96412.0,59.2805,59.3037,59.2651,59.2728,96412.0
2018-01-12 13:55:00,76.62,76.65,76.57,76.65,59978.0,59.2805,59.3037,59.2418,59.3037,59978.0
2018-01-12 14:00:00,76.65,76.67,76.62,76.67,73153.0,59.3037,59.3192,59.2805,59.3192,73153.0
2018-01-12 14:05:00,76.67,76.69,76.58,76.59,134028.0,59.3192,59.3347,59.2496,59.2573,134028.0
2018-01-12 14:10:00,76.59,76.67,76.56,76.66,109652.0,59.2573,59.3192,59.2341,59.3115,109652.0
2018-01-12 14:15:00,76.66,76.7,76.6,76.66,105526.0,59.3115,59.3424,59.2651,59.3115,105526.0
2018-01-12 14:20:00,76.65,76.68,76.62,76.62,90518.0,59.3037,59.327,59.2805,59.2805,90518.0
2018-01-12 14:25:00,76.62,76.69,76.61,76.67,141305.0,59.2805,59.3347,59.2728,59.3192,141305.0
2018-01-12 14:30:00,76.67,76.7,76.55,76.56,95267.0,59.3192,59.3424,59.2264,59.2341,95267.0
2018-01-12 14:35:00,76.56,76.56,76.5,76.51,99015.0,59.2341,59.2341,59.1877,59.1954,99015.0
2018-01-12 14:40:00,76.5,76.51,76.39,76.45,174248.0,59.1877,59.1954,59.1026,59.149,174248.0
2018-01-12 14:45:00,76.46,76.47,76.37,76.45,132881.0,59.1567,59.1645,59.0871,59.149,132881.0
2018-01-12 14:50:00,76.45,76.47,76.35,76.42,184324.0,59.149,59.1645,59.0716,59.1258,184324.0
2018-01-12 14:55:00,76.41,76.48,76.41,76.44,121424.0,59.1181,59.1722,59.1181,59.1413,121424.0
2018-01-12 15:00:00,76.44,76.53,76.44,76.51,143718.0,59.1413,59.2109,59.1413,59.1954,143718.0
2018-01-12 15:05:00,76.51,76.52,76.46,76.48,110691.0,59.1954,59.2032,59.1567,59.1722,110691.0
2018-01-12 15:10:00,76.48,76.48,76.36,76.4,146529.0,59.1722,59.1722,59.0794,59.1103,146529.0
2018-01-12 15:15:00,76.4,76.42,76.35,76.41,215036.0,59.1103,59.1258,59.0716,59.1181,215036.0
2018-01-12 15:20:00,76.41,76.46,76.36,76.44,125183.0,59.1181,59.1567,59.0794,59.1413,125183.0
2018-01-12 15:25:00,76.44,76.49,76.41,76.42,151672.0,59.1413,59.1799,59.1181,59.1258,151672.0
2018-01-12 15:30:00,76.43,76.52,76.42,76.49,193741.0,59.1335,59.2032,59.1258,59.1799,193741.0
2018-01-12 15:35:00,76.49,76.53,76.46,76.51,210632.0,59.1799,59.2109,59.1567,59.1954,210632.0
2018-01-12 15:40:00,76.51,76.58,76.46,76.55,267996.0,59.1954,59.2496,59.1567,59.2264,267996.0
2018-01-12 15:45:00,76.56,76.74,76.55,76.72,576516.0,59.2341,59.3734,59.2264,59.3579,576516.0
2018-01-12 15:50:00,76.73,76.8,76.67,76.73,545011.0,59.3656,59.4198,59.3192,59.3656,545011.0
2018-01-12 15:55:00,76.73,76.96,76.69,76.78,1151690.0,59.3656,59.5436,59.3347,59.4043,1151690.0
2018-01-16 09:30:00,77.76,78.4,77.7,77.96,1387805.0,60.1625,60.6577,60.1161,60.3173,1387805.0
2018-01-16 09:35:00,77.96,78.08,77.71,78.02,690250.0,60.3173,60.4101,60.1239,60.3637,690250.0
2018-01-16 09:40:00,78.02,78.44,78.02,78.28,614473.0,60.3637,60.6887,60.3637,60.5649,614473.0
2018-01-16 09:45:00,78.28,78.36,77.88,77.9,500373.0,60.5649,60.6268,60.2554,60.2709,500373.0
2018-01-16 09:50:00,77.91,77.93,77.72,77.9,289804.0,60.2786,60.2941,60.1316,60.2709,289804.0
2018-01-16 09:55:00,77.91,77.99,77.72,77.83,456118.0,60.2786,60.3405,60.1316,60.2167,456118.0
2018-01-16 10:00:00,77.84,77.85,77.44,77.45,551416.0,60.2244,60.2322,59.915,59.9227,551416.0
2018-01-16 10:05:00,77.45,77.65,77.43,77.51,326029.0,59.9227,60.0774,59.9072,59.9691,326029.0
2018-01-16 10:10:00,77.5,77.67,77.49,77.58,368444.0,59.9614,60.0929,59.9536,60.0233,368444.0
2018-01-16 10:15:00,77.59,77.6,77.47,77.56,229433.0,60.031,60.0388,59.9382,60.0078,229433.0
2018-01-16 10:20:00,77.57,77.65,77.45,77.52,297828.0,60.0155,60.0774,59.9227,59.9769,297828.0
2018-01-16 10:25:00,77.51,77.59,77.47,77.54,182717.0,59.9691,60.031,59.9382,59.9923,182717.0
2018-01-16 10:30:00,77.55,77.57,77.32,77.32,283387.0,60.0001,60.0155,59.8221,59.8221,283387.0
2018-01-16 10:35:00,77.32,77.33,77.12,77.23,373907.0,59.8221,59.8299,59.6674,59.7525,373907.0
2018-01-16 10:40:00,77.23,77.24,76.94,77.01,531415.0,59.7525,59.7602,59.5281,59.5823,531415.0
2018-01-16 10:45:00,77.01,77.46,76.98,77.45,511513.0,59.5823,59.9304,59.5591,59.9227,511513.0
2018-01-16 10:50:00,77.45,77.54,77.38,77.5,417036.0,59.9227,59.9923,59.8685,59.9614,417036.0
2018-01-16 10:55:00,77.51,77.6,77.36,77.39,267534.0,59.9691,60.0388,59.8531,59.8763,267534.0
2018-01-16 11:00:00,77.39,77.48,77.27,77.45,187295.0,59.8763,59.9459,59.7834,59.9227,187295.0
2018-01-16 11:05:00,77.45,77.52,77.24,77.25,217572.0,59.9227,59.9769,59.7602,59.768,217572.0
2018-01-16 11:10:00,77.25,77.41,77.24,77.28,159454.0,59.768,59.8917,59.7602,59.7912,159454.0
2018-01-16 11:15:00,77.28,77.29,77.1,77.19,309531.0,59.7912,59.7989,59.6519,59.7215,309531.0
2018-01-16 11:20:00,77.19,77.44,77.18,77.43,204527.0,59.7215,59.915,59.7138,59.9072,204527.0
2018-01-16 11:25:00,77.43,77.57,77.36,77.55,257077.0,59.9072,60.0155,59.8531,60.0001,257077.0
2018-01-16 11:30:00,77.55,77.65,77.49,77.64,131868.0,60.0001,60.0774,59.9536,60.0697,131868.0
2018-01-16 11:35:00,77.64,77.72,77.6,77.64,339771.0,60.0697,60.1316,60.0388,60.0697,339771.0
2018-01-16 11:40:00,77.64,77.71,77.51,77.58,218597.0,60.0697,60.1239,59.9691,60.0233,218597.0
2018-01-16 11:45:00,77.57,77.67,77.4,77.64,211881.0,60.0155,60.0929,59.884,60.0697,211881.0
2018-01-16 11:50:00,77.64,77.64,77.53,77.59,139604.0,60.0697,60.0697,59.9846,60.031,139604.0
2018-01-16 11:55:00,77.59,77.71,77.59,77.7,114454.0,60.031,60.1239,60.031,60.1161,114454.0
2018-01-16 12:00:00,77.69,77.72,77.57,77.59,180301.0,60.1084,60.1316,60.0155,60.031,180301.0
2018-01-16 12:05:00,77.59,77.64,77.55,77.64,197043.0,60.031,60.0697,60.0001,60.0697,197043.0
2018-01-16 12:10:00,77.65,77.75,77.61,77.73,154499.0,60.0774,60.1548,60.0465,60.1393,154499.0
2018-01-16 12:15:00,77.72,77.78,77.65,77.73,202415.0,60.1316,60.178,60.0774,60.1393,202415.0
2018-01-16 12:20:00,77.73,77.76,77.63,77.71,166526.0,60.1393,60.1625,60.062,60.1239,166526.0
2018-01-16 12:25:00,77.71,77.72,77.62,77.66,85511.0,60.1239,60.1316,60.0542,60.0852,85511.0
2018-01-16 12:30:00,77.65,77.68,77.53,77.53,152493.0,60.0774,60.1006,59.9846,59.9846,152493.0
2018-01-16 12:35:00,77.53,77.62,77.5,77.62,94953.0,59.9846,60.0542,59.9614,60.0542,94953.0
2018-01-16 12:40:00,77.62,77.62,77.43,77.46,101173.0,60.0542,60.0542,59.9072,59.9304,101173.0
2018-01-16 12:45:00,77.45,77.45,77.31,77.4,140372.0,59.9227,59.9227,59.8144,59.884,140372.0
2018-01-16 12:50:00,77.4,77.41,77.26,77.32,152384.0,59.884,59.8917,59.7757,59.8221,152384.0
2018-01-16 12:55:00,77.31,77.4,77.29,77.33,134952.0,59.8144,59.884,59.7989,59.8299,134952.0
2018-01-16 13:00:00,77.32,77.36,77.25,77.3,89989.0,59.8221,59.8531,59.768,59.8066,89989.0
2018-01-16 13:05:00,77.3,77.36,77.26,77.26,139219.0,59.8066,59.8531,59.7757,59.7757,139219.0
2018-01-16 13:10:00,77.26,77.31,77.17,77.25,159400.0,59.7757,59.8144,59.7061,59.768,159400.0
2018-01-16 13:15:00,77.25,77.3,77.21,77.28,89166.0,59.768,59.8066,59.737,59.7912,89166.0
2018-01-16 13:20:00,77.28,77.28,77.11,77.11,149322.0,59.7912,59.7912,59.6596,59.6596,149322.0
2018-01-16 13:25:00,77.11,77.26,77.11,77.21,153895.0,59.6596,59.7757,59.6596,59.737,153895.0
2018-01-16 13:30:00,77.21,77.26,77.17,77.18,113860.0,59.737,59.7757,59.7061,59.7138,113860.0
2018-01-16 13:35:00,77.18,77.19,77.1,77.16,120294.0,59.7138,59.7215,59.6519,59.6983,120294.0
2018-01-16 13:40:00,77.16,77.21,77.09,77.09,91703.0,59.6983,59.737,59.6442,59.6442,91703.0
2018-01-16 13:45:00,77.09,77.14,77.05,77.06,80993.0,59.6442,59.6829,59.6132,59.621,80993.0
2018-01-16 13:50:00,77.06,77.07,76.91,76.94,211916.0,59.621,59.6287,59.5049,59.5281,211916.0
2018-01-16 13:55:00,76.94,76.98,76.87,76.95,178869.0,59.5281,59.5591,59.474,59.5358,178869.0
2018-01-16 14:00:00,76.96,77.02,76.9,76.99,196381.0,59.5436,59.59,59.4972,59.5668,196381.0
2018-01-16 14:05:00,76.99,77.11,76.98,77.06,189226.0,59.5668,59.6596,59.5591,59.621,189226.0
2018-01-16 14:10:00,77.06,77.08,76.98,77.01,152752.0,59.621,59.6364,59.5591,59.5823,152752.0
2018-01-16 14:15:00,77.01,77.05,76.9,77.03,186172.0,59.5823,59.6132,59.4972,59.5977,186172.0
2018-01-16 14:20:00,77.03,77.07,76.88,77.0,183883.0,59.5977,59.6287,59.4817,59.5745,183883.0
2018-01-16 14:25:00,77.0,77.02,76.9,76.93,118437.0,59.5745,59.59,59.4972,59.5204,118437.0
2018-01-16 14:30:00,76.92,77.17,76.91,77.12,206578.0,59.5126,59.7061,59.5049,59.6674,206578.0
2018-01-16 14:35:00,77.13,77.26,77.13,77.15,177371.0,59.6751,59.7757,59.6751,59.6906,177371.0
2018-01-16 14:40:00,77.14,77.22,76.93,76.96,222054.0,59.6829,59.7447,59.5204,59.5436,222054.0
2018-01-16 14:45:00,76.95,77.01,76.79,76.89,202112.0,59.5358,59.5823,59.4121,59.4894,202112.0
2018-01-16 14:50:00,76.9,76.99,76.9,76.95,139677.0,59.4972,59.5668,59.4972,59.5358,139677.0
2018-01-16 14:55:00,76.95,77.03,76.95,76.97,194437.0,59.5358,59.5977,59.5358,59.5513,194437.0
2018-01-16 15:00:00,77.0,77.19,76.98,77.19,184622.0,59.5745,59.7215,59.5591,59.7215,184622.0
2018-01-16 15:05:00,77.19,77.34,77.16,77.31,218880.0,59.7215,59.8376,59.6983,59.8144,218880.0
2018-01-16 15:10:00,77.31,77.35,77.25,77.28,204895.0,59.8144,59.8453,59.768,59.7912,204895.0
2018-01-16 15:15:00,77.28,77.34,77.19,77.32,152075.0,59.7912,59.8376,59.7215,59.8221,152075.0
2018-01-16 15:20:00,77.33,77.45,77.32,77.39,173564.0,59.8299,59.9227,59.8221,59.8763,173564.0
2018-01-16 15:25:00,77.39,78.21,77.31,77.39,340787.0,59.8763,60.5107,59.8144,59.8763,340787.0
2018-01-16 15:30:00,77.38,77.44,77.32,77.42,238154.0,59.8685,59.915,59.8221,59.8995,238154.0
2018-01-16 15:35:00,77.43,77.5,77.41,77.48,199306.0,59.9072,59.9614,59.8917,59.9459,199306.0
2018-01-16 15:40:00,77.48,77.53,77.37,77.48,258151.0,59.9459,59.9846,59.8608,59.9459,258151.0
2018-01-16 15:45:00,77.48,77.5,77.33,77.39,234453.0,59.9459,59.9614,59.8299,59.8763,234453.0
2018-01-16 15:50:00,77.4,77.41,77.2,77.21,437634.0,59.884,59.8917,59.7293,59.737,437634.0
2018-01-16 15:55:00,77.2,77.24,76.94,77.21,1646251.0,59.7293,59.7602,59.5281,59.737,1646251.0
2018-01-17 09:30:00,76.89,77.24,76.56,76.88,791914.0,59.4894,59.7602,59.2341,59.4817,791914.0
2018-01-17 09:35:00,76.87,76.88,76.67,76.84,529917.0,59.474,59.4817,59.3192,59.4507,529917.0
2018-01-17 09:40:00,76.83,76.99,76.73,76.78,417430.0,59.443,59.5668,59.3656,59.4043,417430.0
2018-01-17 09:45:00,76.76,76.79,76.58,76.73,238322.0,59.3888,59.4121,59.2496,59.3656,238322.0
2018-01-17 09:50:00,76.74,76.75,76.52,76.59,333820.0,59.3734,59.3811,59.2032,59.2573,333820.0
2018-01-17 09:55:00,76.59,76.64,76.3,76.3,442411.0,59.2573,59.296,59.0329,59.0329,442411.0
2018-01-17 10:00:00,76.31,76.48,76.27,76.47,380271.0,59.0407,59.1722,59.0097,59.1645,380271.0
2018-01-17 10:05:00,76.48,76.67,76.44,76.67,234040.0,59.1722,59.3192,59.1413,59.3192,234040.0
2018-01-17 10:10:00,76.67,76.69,76.59,76.6,196075.0,59.3192,59.3347,59.2573,59.2651,196075.0
2018-01-17 10:15:00,76.6,76.67,76.43,76.48,204219.0,59.2651,59.3192,59.1335,59.1722,204219.0
2018-01-17 10:20:00,76.49,76.54,76.36,76.38,223900.0,59.1799,59.2186,59.0794,59.0948,223900.0
2018-01-17 10:25:00,76.39,76.68,76.37,76.67,163736.0,59.1026,59.327,59.0871,59.3192,163736.0
2018-01-17 10:30:00,76.66,76.71,76.61,76.69,133946.0,59.3115,59.3502,59.2728,59.3347,133946.0
2018-01-17 10:35:00,76.68,76.72,76.55,76.56,222281.0,59.327,59.3579,59.2264,59.2341,222281.0
2018-01-17 10:40:00,76.56,76.57,76.3,76.3,301739.0,59.2341,59.2418,59.0329,59.0329,301739.0
2018-01-17 10:45:00,76.31,76.4,76.24,76.35,200386.0,59.0407,59.1103,58.9865,59.0716,200386.0
2018-01-17 10:50:00,76.34,76.39,76.25,76.27,190209.0,59.0639,59.1026,58.9943,59.0097,190209.0
2018-01-17 10:55:00,76.27,76.35,76.15,76.18,329670.0,59.0097,59.0716,58.9169,58.9401,329670.0
2018-01-17 11:00:00,76.18,76.26,76.1,76.17,654671.0,58.9401,59.002,58.8782,58.9324,654671.0
2018-01-17 11:05:00,76.18,76.29,76.1,76.29,256819.0,58.9401,59.0252,58.8782,59.0252,256819.0
2018-01-17 11:10:00,76.3,76.3,76.22,76.25,204387.0,59.0329,59.0329,58.9711,58.9943,204387.0
2018-01-17 11:15:00,76.25,76.3,76.22,76.27,236691.0,58.9943,59.0329,58.9711,59.0097,236691.0
2018-01-17 11:20:00,76.28,76.3,76.22,76.27,255040.0,59.0175,59.0329,58.9711,59.0097,255040.0
2018-01-17 11:25:00,76.28,76.3,76.23,76.29,181166.0,59.0175,59.0329,58.9788,59.0252,181166.0
2018-01-17 11:30:00,76.3,76.32,76.28,76.31,234835.0,59.0329,59.0484,59.0175,59.0407,234835.0
2018-01-17 11:35:00,76.32,76.46,76.28,76.45,230700.0,59.0484,59.1567,59.0175,59.149,230700.0
2018-01-17 11:40:00,76.46,76.59,76.46,76.47,151840.0,59.1567,59.2573,59.1567,59.1645,151840.0
2018-01-17 11:45:00,76.47,76.65,76.47,76.64,172489.0,59.1645,59.3037,59.1645,59.296,172489.0
2018-01-17 11:50:00,76.64,76.75,76.62,76.73,244375.0,59.296,59.3811,59.2805,59.3656,244375.0
2018-01-17 11:55:00,76.73,76.76,76.65,76.75,160469.0,59.3656,59.3888,59.3037,59.3811,160469.0
2018-01-17 12:00:00,76.74,76.8,76.71,76.78,284280.0,59.3734,59.4198,59.3502,59.4043,284280.0
2018-01-17 12:05:00,76.78,76.88,76.76,76.88,124437.0,59.4043,59.4817,59.3888,59.4817,124437.0
2018-01-17 12:10:00,76.88,76.93,76.85,76.86,113948.0,59.4817,59.5204,59.4585,59.4662,113948.0
2018-01-17 12:15:00,76.87,76.87,76.77,76.81,107558.0,59.474,59.474,59.3966,59.4275,107558.0
2018-01-17 12:20:00,76.82,76.91,76.76,76.88,194330.0,59.4353,59.5049,59.3888,59.4817,194330.0
2018-01-17 12:25:00,76.88,76.95,76.85,76.85,126453.0,59.4817,59.5358,59.4585,59.4585,126453.0
2018-01-17 12:30:00,76.85,76.88,76.75,76.77,77646.0,59.4585,59.4817,59.3811,59.3966,77646.0
2018-01-17 12:35:00,76.77,76.77,76.7,76.73,134653.0,59.3966,59.3966,59.3424,59.3656,134653.0
2018-01-17 12:40:00,76.74,76.86,76.73,76.83,117331.0,59.3734,59.4662,59.3656,59.443,117331.0
2018-01-17 12:45:00,76.83,76.95,76.82,76.92,114592.0,59.443,59.5358,59.4353,59.5126,114592.0
2018-01-17 12:50:00,76.92,76.99,76.91,76.97,99112.0,59.5126,59.5668,59.5049,59.5513,99112.0
2018-01-17 12:55:00,76.97,77.03,76.95,77.02,112352.0,59.5513,59.5977,59.5358,59.59,112352.0
2018-01-17 13:00:00,77.02,77.05,76.95,76.97,112992.0,59.59,59.6132,59.5358,59.5513,112992.0
2018-01-17 13:05:00,76.97,76.97,76.83,76.86,79748.0,59.5513,59.5513,59.443,59.4662,79748.0
2018-01-17 13:10:00,76.86,76.96,76.81,76.95,71303.0,59.4662,59.5436,59.4275,59.5358,71303.0
2018-01-17 13:15:00,76.95,76.99,76.9,76.91,75976.0,59.5358,59.5668,59.4972,59.5049,75976.0
2018-01-17 13:20:00,76.92,77.04,76.91,76.99,96076.0,59.5126,59.6055,59.5049,59.5668,96076.0
2018-01-17 13:25:00,76.99,77.02,76.93,76.94,48461.0,59.5668,59.59,59.5204,59.5281,48461.0
2018-01-17 13:30:00,76.95,77.0,76.91,77.0,65172.0,59.5358,59.5745,59.5049,59.5745,65172.0
2018-01-17 13:35:00,77.0,77.08,76.98,77.07,110083.0,59.5745,59.6364,59.5591,59.6287,110083.0
2018-01-17 13:40:00,77.07,77.08,76.94,77.02,100868.0,59.6287,59.6364,59.5281,59.59,100868.0
2018-01-17 13:45:00,77.02,77.1,77.02,77.08,82971.0,59.59,59.6519,59.59,59.6364,82971.0
2018-01-17 13:50:00,77.09,77.17,77.08,77.16,180039.0,59.6442,59.7061,59.6364,59.6983,180039.0
2018-01-17 13:55:00,77.15,77.24,77.14,77.2,133007.0,59.6906,59.7602,59.6829,59.7293,133007.0
2018-01-17 14:00:00,77.2,77.43,77.19,77.39,189649.0,59.7293,59.9072,59.7215,59.8763,189649.0
2018-01-17 14:05:00,77.38,77.42,77.33,77.36,196301.0,59.8685,59.8995,59.8299,59.8531,196301.0
2018-01-17 14:10:00,77.37,77.45,77.36,77.44,132151.0,59.8608,59.9227,59.8531,59.915,132151.0
2018-01-17 14:15:00,77.43,77.52,77.43,77.5,282679.0,59.9072,59.9769,59.9072,59.9614,282679.0
2018-01-17 14:20:00,77.5,77.6,77.48,77.56,228195.0,59.9614,60.0388,59.9459,60.0078,228195.0
2018-01-17 14:25:00,77.56,77.59,77.44,77.48,132239.0,60.0078,60.031,59.915,59.9459,132239.0
2018-01-17 14:30:00,77.48,77.54,77.44,77.51,135983.0,59.9459,59.9923,59.915,59.9691,135983.0
2018-01-17 14:35:00,77.51,77.57,77.5,77.51,116712.0,59.9691,60.0155,59.9614,59.9691,116712.0
2018-01-17 14:40:00,77.51,77.6,77.5,77.53,161902.0,59.9691,60.0388,59.9614,59.9846,161902.0
2018-01-17 14:45:00,77.53,77.66,77.53,77.63,129915.0,59.9846,60.0852,59.9846,60.062,129915.0
2018-01-17 14:50:00,77.64,77.64,77.53,77.55,116644.0,60.0697,60.0697,59.9846,60.0001,116644.0
2018-01-17 14:55:00,77.55,77.6,77.45,77.48,167786.0,60.0001,60.0388,59.9227,59.9459,167786.0
2018-01-17 15:00:00,77.48,77.57,77.41,77.53,183593.0,59.9459,60.0155,59.8917,59.9846,183593.0
2018-01-17 15:05:00,77.53,77.64,77.51,77.63,134491.0,59.9846,60.0697,59.9691,60.062,134491.0
2018-01-17 15:10:00,77.63,77.64,77.5,77.51,142335.0,60.062,60.0697,59.9614,59.9691,142335.0
2018-01-17 15:15:00,77.51,77.55,77.45,77.45,160939.0,59.9691,60.0001,59.9227,59.9227,160939.0
2018-01-17 15:20:00,77.45,77.49,77.36,77.4,217284.0,59.9227,59.9536,59.8531,59.884,217284.0
2018-01-17 15:25:00,77.39,77.53,77.38,77.45,214118.0,59.8763,59.9846,59.8685,59.9227,214118.0
2018-01-17 15:30:00,77.46,77.48,77.41,77.47,167519.0,59.9304,59.9459,59.8917,59.9382,167519.0
2018-01-17 15:35:00,77.47,77.53,77.45,77.51,165422.0,59.9382,59.9846,59.9227,59.9691,165422.0
2018-01-17 15:40:00,77.52,77.56,77.51,77.53,192031.0,59.9769,60.0078,59.9691,59.9846,192031.0
2018-01-17 15:45:00,77.54,77.57,77.48,77.54,263840.0,59.9923,60.0155,59.9459,59.9923,263840.0
2018-01-17 15:50:00,77.54,77.59,77.42,77.43,305012.0,59.9923,60.031,59.8995,59.9072,305012.0
2018-01-17 15:55:00,77.43,77.52,77.3,77.51,934619.0,59.9072,59.9769,59.8066,59.9691,934619.0
2018-01-18 09:30:00,77.66,77.69,77.42,77.59,545093.0,60.0852,60.1084,59.8995,60.031,545093.0
2018-01-18 09:35:00,77.59,77.69,77.43,77.45,338098.0,60.031,60.1084,59.9072,59.9227,338098.0
2018-01-18 09:40:00,77.46,77.49,77.08,77.18,358066.0,59.9304,59.9536,59.6364,59.7138,358066.0
2018-01-18 09:45:00,77.18,77.42,77.18,77.36,322041.0,59.7138,59.8995,59.7138,59.8531,322041.0
2018-01-18 09:50:00,77.36,77.49,77.3,77.49,106485.0,59.8531,59.9536,59.8066,59.9536,106485.0
2018-01-18 09:55:00,77.5,77.54,77.38,77.4,190126.0,59.9614,59.9923,59.8685,59.884,190126.0
2018-01-18 10:00:00,77.4,77.49,77.33,77.48,150400.0,59.884,59.9536,59.8299,59.9459,150400.0
2018-01-18 10:05:00,77.48,77.58,77.39,77.52,163693.0,59.9459,60.0233,59.8763,59.9769,163693.0
2018-01-18 10:10:00,77.52,77.53,77.4,77.42,116298.0,59.9769,59.9846,59.884,59.8995,116298.0
2018-01-18 10:15:00,77.42,77.42,77.25,77.32,133901.0,59.8995,59.8995,59.768,59.8221,133901.0
2018-01-18 10:20:00,77.32,77.39,77.17,77.2,170113.0,59.8221,59.8763,59.7061,59.7293,170113.0
2018-01-18 10:25:00,77.19,77.37,77.17,77.36,100426.0,59.7215,59.8608,59.7061,59.8531,100426.0
2018-01-18 10:30:00,77.37,77.43,77.31,77.32,82152.0,59.8608,59.9072,59.8144,59.8221,82152.0
2018-01-18 10:35:00,77.33,77.49,77.33,77.48,75988.0,59.8299,59.9536,59.8299,59.9459,75988.0
2018-01-18 10:40:00,77.49,77.49,77.27,77.29,219482.0,59.9536,59.9536,59.7834,59.7989,219482.0
2018-01-18 10:45:00,77.3,77.39,77.27,77.33,80602.0,59.8066,59.8763,59.7834,59.8299,80602.0
2018-01-18 10:50:00,77.33,77.4,77.27,77.4,80883.0,59.8299,59.884,59.7834,59.884,80883.0
2018-01-18 10:55:00,77.4,77.42,77.35,77.4,61232.0,59.884,59.8995,59.8453,59.884,61232.0
2018-01-18 11:00:00,77.4,77.47,77.34,77.47,76354.0,59.884,59.9382,59.8376,59.9382,76354.0
2018-01-18 11:05:00,77.48,77.49,77.41,77.46,53346.0,59.9459,59.9536,59.8917,59.9304,53346.0
2018-01-18 11:10:00,77.46,77.49,77.38,77.42,110405.0,59.9304,59.9536,59.8685,59.8995,110405.0
2018-01-18 11:15:00,77.42,77.47,77.38,77.42,379165.0,59.8995,59.9382,59.8685,59.8995,379165.0
2018-01-18 11:20:00,77.42,77.5,77.28,77.29,231289.0,59.8995,59.9614,59.7912,59.7989,231289.0
2018-01-18 11:25:00,77.29,77.36,77.21,77.34,137211.0,59.7989,59.8531,59.737,59.8376,137211.0
2018-01-18 11:30:00,77.34,77.39,77.29,77.35,98825.0,59.8376,59.8763,59.7989,59.8453,98825.0
2018-01-18 11:35:00,77.35,77.4,77.25,77.33,130310.0,59.8453,59.884,59.768,59.8299,130310.0
2018-01-18 11:40:00,77.34,77.4,77.24,77.28,168911.0,59.8376,59.884,59.7602,59.7912,168911.0
2018-01-18 11:45:00,77.28,77.33,77.22,77.3,211435.0,59.7912,59.8299,59.7447,59.8066,211435.0
2018-01-18 11:50:00,77.29,77.31,77.23,77.3,94942.0,59.7989,59.8144,59.7525,59.8066,94942.0
2018-01-18 11:55:00,77.3,77.31,77.22,77.23,91700.0,59.8066,59.8144,59.7447,59.7525,91700.0
2018-01-18 12:00:00,77.23,77.27,77.16,77.23,142835.0,59.7525,59.7834,59.6983,59.7525,142835.0
2018-01-18 12:05:00,77.24,77.3,77.2,77.27,75916.0,59.7602,59.8066,59.7293,59.7834,75916.0
2018-01-18 12:10:00,77.27,77.37,77.26,77.34,135714.0,59.7834,59.8608,59.7757,59.8376,135714.0
2018-01-18 12:15:00,77.34,77.38,77.31,77.31,94396.0,59.8376,59.8685,59.8144,59.8144,94396.0
2018-01-18 12:20:00,77.32,77.32,77.22,77.23,95705.0,59.8221,59.8221,59.7447,59.7525,95705.0
2018-01-18 12:25:00,77.23,77.25,77.2,77.23,98937.0,59.7525,59.768,59.7293,59.7525,98937.0
2018-01-18 12:30:00,77.23,77.25,77.17,77.19,115239.0,59.7525,59.768,59.7061,59.7215,115239.0
2018-01-18 12:35:00,77.19,77.22,77.16,77.17,128354.0,59.7215,59.7447,59.6983,59.7061,128354.0
2018-01-18 12:40:00,77.17,77.19,77.14,77.14,79453.0,59.7061,59.7215,59.6829,59.6829,79453.0
2018-01-18 12:45:00,77.15,77.2,77.1,77.12,94979.0,59.6906,59.7293,59.6519,59.6674,94979.0
2018-01-18 12:50:00,77.13,77.17,77.12,77.15,46456.0,59.6751,59.7061,59.6674,59.6906,46456.0
2018-01-18 12:55:00,77.16,77.2,77.15,77.19,46757.0,59.6983,59.7293,59.6906,59.7215,46757.0
2018-01-18 13:00:00,77.19,77.22,77.1,77.13,110992.0,59.7215,59.7447,59.6519,59.6751,110992.0
2018-01-18 13:05:00,77.14,77.25,77.13,77.2,93516.0,59.6829,59.768,59.6751,59.7293,93516.0
2018-01-18 13:10:00,77.2,77.29,77.18,77.28,70274.0,59.7293,59.7989,59.7138,59.7912,70274.0
2018-01-18 13:15:00,77.28,77.29,77.23,77.23,50815.0,59.7912,59.7989,59.7525,59.7525,50815.0
2018-01-18 13:20:00,77.23,77.27,77.21,77.27,52944.0,59.7525,59.7834,59.737,59.7834,52944.0
2018-01-18 13:25:00,77.26,77.29,77.22,77.27,75906.0,59.7757,59.7989,59.7447,59.7834,75906.0
2018-01-18 13:30:00,77.27,77.29,77.24,77.27,50928.0,59.7834,59.7989,59.7602,59.7834,50928.0
2018-01-18 13:35:00,77.27,77.28,77.21,77.23,78507.0,59.7834,59.7912,59.737,59.7525,78507.0
2018-01-18 13:40:00,77.24,77.32,77.23,77.32,88549.0,59.7602,59.8221,59.7525,59.8221,88549.0
2018-01-18 13:45:00,77.31,77.39,77.29,77.39,105971.0,59.8144,59.8763,59.7989,59.8763,105971.0
2018-01-18 13:50:00,77.39,77.4,77.34,77.35,84169.0,59.8763,59.884,59.8376,59.8453,84169.0
2018-01-18 13:55:00,77.36,77.49,77.35,77.46,151108.0,59.8531,59.9536,59.8453,59.9304,151108.0
2018-01-18 14:00:00,77.47,77.66,77.42,77.63,359764.0,59.9382,60.0852,59.8995,60.062,359764.0
2018-01-18 14:05:00,77.63,77.69,77.58,77.67,84628.0,60.062,60.1084,60.0233,60.0929,84628.0
2018-01-18 14:10:00,77.67,77.7,77.55,77.56,148169.0,60.0929,60.1161,60.0001,60.0078,148169.0
2018-01-18 14:15:00,77.56,77.64,77.5,77.53,185399.0,60.0078,60.0697,59.9614,59.9846,185399.0
2018-01-18 14:20:00,77.53,77.55,77.51,77.55,119382.0,59.9846,60.0001,59.9691,60.0001,119382.0
2018-01-18 14:25:00,77.55,77.67,77.52,77.59,147485.0,60.0001,60.0929,59.9769,60.031,147485.0
2018-01-18 14:30:00,77.6,77.61,77.52,77.58,161834.0,60.0388,60.0465,59.9769,60.0233,161834.0
2018-01-18 14:35:00,77.57,77.66,77.53,77.54,115433.0,60.0155,60.0852,59.9846,59.9923,115433.0
2018-01-18 14:40:00,77.53,77.55,77.51,77.54,86317.0,59.9846,60.0001,59.9691,59.9923,86317.0
2018-01-18 14:45:00,77.55,77.55,77.43,77.45,110588.0,60.0001,60.0001,59.9072,59.9227,110588.0
2018-01-18 14:50:00,77.45,77.51,77.42,77.49,113146.0,59.9227,59.9691,59.8995,59.9536,113146.0
2018-01-18 14:55:00,77.49,77.5,77.44,77.45,82151.0,59.9536,59.9614,59.915,59.9227,82151.0
2018-01-18 15:00:00,77.45,77.45,77.38,77.4,137427.0,59.9227,59.9227,59.8685,59.884,137427.0
2018-01-18 15:05:00,77.4,77.44,77.38,77.44,255645.0,59.884,59.915,59.8685,59.915,255645.0
2018-01-18 15:10:00,77.44,77.44,77.38,77.4,62670.0,59.915,59.915,59.8685,59.884,62670.0
2018-01-18 15:15:00,77.4,77.45,77.37,77.4,211035.0,59.884,59.9227,59.8608,59.884,211035.0
2018-01-18 15:20:00,77.41,77.43,77.36,77.37,108203.0,59.8917,59.9072,59.8531,59.8608,108203.0
2018-01-18 15:25:00,77.37,77.38,77.27,77.32,130915.0,59.8608,59.8685,59.7834,59.8221,130915.0
2018-01-18 15:30:00,77.32,77.32,77.14,77.24,173361.0,59.8221,59.8221,59.6829,59.7602,173361.0
2018-01-18 15:35:00,77.24,77.31,77.19,77.3,144305.0,59.7602,59.8144,59.7215,59.8066,144305.0
2018-01-18 15:40:00,77.29,77.35,77.28,77.31,128696.0,59.7989,59.8453,59.7912,59.8144,128696.0
2018-01-18 15:45:00,77.31,77.36,77.25,77.33,536404.0,59.8144,59.8531,59.768,59.8299,536404.0
2018-01-18 15:50:00,77.33,77.37,77.3,77.31,246251.0,59.8299,59.8608,59.8066,59.8144,246251.0
2018-01-18 15:55:00,77.31,77.42,77.25,77.39,695763.0,59.8144,59.8995,59.768,59.8763,695763.0
2018-01-19 09:30:00,77.57,77.65,77.43,77.55,1532840.0,60.0155,60.0774,59.9072,60.0001,1532840.0
2018-01-19 09:35:00,77.55,77.75,77.54,77.69,274206.0,60.0001,60.1548,59.9923,60.1084,274206.0
2018-01-19 09:40:00,77.69,77.88,77.65,77.85,281484.0,60.1084,60.2554,60.0774,60.2322,281484.0
2018-01-19 09:45:00,77.85,77.98,77.81,77.96,248853.0,60.2322,60.3328,60.2012,60.3173,248853.0
2018-01-19 09:50:00,77.97,78.08,77.93,78.07,375849.0,60.325,60.4101,60.2941,60.4024,375849.0
2018-01-19 09:55:00,78.07,78.11,77.99,78.04,210415.0,60.4024,60.4333,60.3405,60.3792,210415.0
2018-01-19 10:00:00,78.05,78.07,77.79,77.8,310730.0,60.3869,60.4024,60.1858,60.1935,310730.0
2018-01-19 10:05:00,77.8,78.01,77.8,77.95,162402.0,60.1935,60.356,60.1935,60.3095,162402.0
2018-01-19 10:10:00,77.95,78.0,77.77,77.84,252291.0,60.3095,60.3482,60.1703,60.2244,252291.0
2018-01-19 10:15:00,77.84,78.02,77.81,77.95,248751.0,60.2244,60.3637,60.2012,60.3095,248751.0
2018-01-19 10:20:00,77.95,78.01,77.89,77.92,169979.0,60.3095,60.356,60.2631,60.2863,169979.0
2018-01-19 10:25:00,77.91,77.98,77.87,77.9,145991.0,60.2786,60.3328,60.2476,60.2709,145991.0
2018-01-19 10:30:00,77.9,77.93,77.81,77.84,168223.0,60.2709,60.2941,60.2012,60.2244,168223.0
2018-01-19 10:35:00,77.86,77.92,77.81,77.81,92932.0,60.2399,60.2863,60.2012,60.2012,92932.0
2018-01-19 10:40:00,77.81,77.93,77.79,77.9,92309.0,60.2012,60.2941,60.1858,60.2709,92309.0
2018-01-19 10:45:00,77.9,77.93,77.79,77.87,111514.0,60.2709,60.2941,60.1858,60.2476,111514.0
2018-01-19 10:50:00,77.88,77.9,77.71,77.73,261037.0,60.2554,60.2709,60.1239,60.1393,261037.0
2018-01-19 10:55:00,77.73,77.83,77.73,77.8,119348.0,60.1393,60.2167,60.1393,60.1935,119348.0
2018-01-19 11:00:00,77.81,77.85,77.78,77.81,194908.0,60.2012,60.2322,60.178,60.2012,194908.0
2018-01-19 11:05:00,77.82,77.84,77.73,77.84,110914.0,60.209,60.2244,60.1393,60.2244,110914.0
2018-01-19 11:10:00,77.84,77.92,77.83,77.88,153604.0,60.2244,60.2863,60.2167,60.2554,153604.0
2018-01-19 11:15:00,77.89,77.89,77.76,77.83,145881.0,60.2631,60.2631,60.1625,60.2167,145881.0
2018-01-19 11:20:00,77.82,77.89,77.8,77.87,90180.0,60.209,60.2631,60.1935,60.2476,90180.0
2018-01-19 11:25:00,77.87,77.96,77.82,77.9,123951.0,60.2476,60.3173,60.209,60.2709,123951.0
2018-01-19 11:30:00,77.91,78.0,77.89,77.93,146112.0,60.2786,60.3482,60.2631,60.2941,146112.0
2018-01-19 11:35:00,77.93,77.97,77.91,77.92,111490.0,60.2941,60.325,60.2786,60.2863,111490.0
2018-01-19 11:40:00,77.92,77.94,77.85,77.88,106345.0,60.2863,60.3018,60.2322,60.2554,106345.0
2018-01-19 11:45:00,77.88,77.93,77.87,77.9,96268.0,60.2554,60.2941,60.2476,60.2709,96268.0
2018-01-19 11:50:00,77.9,77.99,77.89,77.98,84416.0,60.2709,60.3405,60.2631,60.3328,84416.0
2018-01-19 11:55:00,77.98,77.98,77.87,77.92,107068.0,60.3328,60.3328,60.2476,60.2863,107068.0
2018-01-19 12:00:00,77.91,77.92,77.84,77.91,78381.0,60.2786,60.2863,60.2244,60.2786,78381.0
2018-01-19 12:05:00,77.9,77.94,77.87,77.91,104268.0,60.2709,60.3018,60.2476,60.2786,104268.0
2018-01-19 12:10:00,77.91,77.93,77.81,77.84,75581.0,60.2786,60.2941,60.2012,60.2244,75581.0
2018-01-19 12:15:00,77.83,77.91,77.82,77.91,91547.0,60.2167,60.2786,60.209,60.2786,91547.0
2018-01-19 12:20:00,77.91,77.91,77.85,77.86,96153.0,60.2786,60.2786,60.2322,60.2399,96153.0
2018-01-19 12:25:00,77.85,77.86,77.79,77.82,121362.0,60.2322,60.2399,60.1858,60.209,121362.0
2018-01-19 12:30:00,77.82,77.84,77.78,77.83,86878.0,60.209,60.2244,60.178,60.2167,86878.0
2018-01-19 12:35:00,77.83,77.89,77.79,77.88,81977.0,60.2167,60.2631,60.1858,60.2554,81977.0
2018-01-19 12:40:00,77.88,77.93,77.86,77.88,95876.0,60.2554,60.2941,60.2399,60.2554,95876.0
2018-01-19 12:45:00,77.88,77.96,77.85,77.96,90400.0,60.2554,60.3173,60.2322,60.3173,90400.0
2018-01-19 12:50:00,77.95,77.97,77.87,77.92,96219.0,60.3095,60.325,60.2476,60.2863,96219.0
2018-01-19 12:55:00,77.92,77.96,77.87,77.95,56237.0,60.2863,60.3173,60.2476,60.3095,56237.0
2018-01-19 13:00:00,77.95,77.99,77.94,77.95,89690.0,60.3095,60.3405,60.3018,60.3095,89690.0
2018-01-19 13:05:00,77.96,78.0,77.93,77.98,75793.0,60.3173,60.3482,60.2941,60.3328,75793.0
2018-01-19 13:10:00,77.98,78.05,77.98,78.0,195481.0,60.3328,60.3869,60.3328,60.3482,195481.0
2018-01-19 13:15:00,78.01,78.05,77.99,78.04,75628.0,60.356,60.3869,60.3405,60.3792,75628.0
2018-01-19 13:20:00,78.03,78.04,77.98,77.99,88035.0,60.3714,60.3792,60.3328,60.3405,88035.0
2018-01-19 13:25:00,77.99,78.04,77.98,78.03,198555.0,60.3405,60.3792,60.3328,60.3714,198555.0
2018-01-19 13:30:00,78.02,78.02,77.98,78.0,145228.0,60.3637,60.3637,60.3328,60.3482,145228.0
2018-01-19 13:35:00,78.0,78.01,77.96,77.96,73622.0,60.3482,60.356,60.3173,60.3173,73622.0
2018-01-19 13:40:00,77.96,78.03,77.94,78.0,150053.0,60.3173,60.3714,60.3018,60.3482,150053.0
2018-01-19 13:45:00,78.01,78.01,77.92,77.94,66149.0,60.356,60.356,60.2863,60.3018,66149.0
2018-01-19 13:50:00,77.93,77.96,77.92,77.95,79094.0,60.2941,60.3173,60.2863,60.3095,79094.0
2018-01-19 13:55:00,77.95,77.97,77.91,77.96,100319.0,60.3095,60.325,60.2786,60.3173,100319.0
2018-01-19 14:00:00,77.97,78.0,77.93,77.95,76293.0,60.325,60.3482,60.2941,60.3095,76293.0
2018-01-19 14:05:00,77.95,78.03,77.9,78.02,130902.0,60.3095,60.3714,60.2709,60.3637,130902.0
2018-01-19 14:10:00,78.03,78.08,77.99,78.07,117825.0,60.3714,60.4101,60.3405,60.4024,117825.0
2018-01-19 14:15:00,78.08,78.14,78.06,78.14,134894.0,60.4101,60.4565,60.3946,60.4565,134894.0
2018-01-19 14:20:00,78.14,78.15,78.04,78.13,154837.0,60.4565,60.4643,60.3792,60.4488,154837.0
2018-01-19 14:25:00,78.12,78.13,78.06,78.09,139406.0,60.4411,60.4488,60.3946,60.4179,139406.0
2018-01-19 14:30:00,78.08,78.15,78.07,78.11,135347.0,60.4101,60.4643,60.4024,60.4333,135347.0
2018-01-19 14:35:00,78.11,78.15,78.08,78.11,136611.0,60.4333,60.4643,60.4101,60.4333,136611.0
2018-01-19 14:40:00,78.1,78.13,78.01,78.01,168745.0,60.4256,60.4488,60.356,60.356,168745.0
2018-01-19 14:45:00,78.01,78.07,77.98,78.06,133419.0,60.356,60.4024,60.3328,60.3946,133419.0
2018-01-19 14:50:00,78.07,78.15,78.06,78.13,113934.0,60.4024,60.4643,60.3946,60.4488,113934.0
2018-01-19 14:55:00,78.13,78.14,78.05,78.09,102426.0,60.4488,60.4565,60.3869,60.4179,102426.0
2018-01-19 15:00:00,78.09,78.11,78.02,78.09,93172.0,60.4179,60.4333,60.3637,60.4179,93172.0
2018-01-19 15:05:00,78.09,78.1,78.02,78.04,104818.0,60.4179,60.4256,60.3637,60.3792,104818.0
2018-01-19 15:10:00,78.05,78.12,78.04,78.1,105206.0,60.3869,60.4411,60.3792,60.4256,105206.0
2018-01-19 15:15:00,78.1,78.14,78.09,78.11,155227.0,60.4256,60.4565,60.4179,60.4333,155227.0
2018-01-19 15:20:00,78.11,78.17,78.1,78.17,159496.0,60.4333,60.4798,60.4256,60.4798,159496.0
2018-01-19 15:25:00,78.16,78.2,78.14,78.19,212157.0,60.472,60.503,60.4565,60.4952,212157.0
2018-01-19 15:30:00,78.2,78.21,78.17,78.2,195484.0,60.503,60.5107,60.4798,60.503,195484.0
2018-01-19 15:35:00,78.2,78.21,78.14,78.17,283672.0,60.503,60.5107,60.4565,60.4798,283672.0
2018-01-19 15:40:00,78.16,78.22,78.1,78.19,341995.0,60.472,60.5184,60.4256,60.4952,341995.0
2018-01-19 15:45:00,78.19,78.2,78.14,78.17,251706.0,60.4952,60.503,60.4565,60.4798,251706.0
2018-01-19 15:50:00,78.17,78.27,78.16,78.26,614712.0,60.4798,60.5571,60.472,60.5494,614712.0
2018-01-19 15:55:00,78.26,78.38,78.22,78.32,1162034.0,60.5494,60.6422,60.5184,60.5958,1162034.0
2018-01-22 09:30:00,78.22,78.37,78.22,78.25,321535.0,60.5184,60.6345,60.5184,60.5417,321535.0
2018-01-22 09:35:00,78.25,78.43,78.22,78.3,216390.0,60.5417,60.6809,60.5184,60.5803,216390.0
2018-01-22 09:40:00,78.32,78.45,78.3,78.34,174105.0,60.5958,60.6964,60.5803,60.6113,174105.0
2018-01-22 09:45:00,78.34,78.51,78.31,78.44,258481.0,60.6113,60.7428,60.5881,60.6887,258481.0
2018-01-22 09:50:00,78.44,78.44,78.34,78.38,143236.0,60.6887,60.6887,60.6113,60.6422,143236.0
2018-01-22 09:55:00,78.37,78.63,78.36,78.63,128098.0,60.6345,60.8357,60.6268,60.8357,128098.0
2018-01-22 10:00:00,78.63,78.73,78.54,78.69,185243.0,60.8357,60.913,60.766,60.8821,185243.0
2018-01-22 10:05:00,78.7,78.77,78.6,78.72,206284.0,60.8898,60.944,60.8124,60.9053,206284.0
2018-01-22 10:10:00,78.71,78.79,78.68,78.77,134861.0,60.8976,60.9594,60.8743,60.944,134861.0
2018-01-22 10:15:00,78.76,78.88,78.73,78.86,245456.0,60.9362,61.0291,60.913,61.0136,245456.0
2018-01-22 10:20:00,78.87,78.9,78.68,78.71,211522.0,61.0213,61.0446,60.8743,60.8976,211522.0
2018-01-22 10:25:00,78.72,78.72,78.55,78.63,180277.0,60.9053,60.9053,60.7738,60.8357,180277.0
2018-01-22 10:30:00,78.63,78.66,78.56,78.63,95957.0,60.8357,60.8589,60.7815,60.8357,95957.0
2018-01-22 10:35:00,78.63,78.68,78.59,78.62,132998.0,60.8357,60.8743,60.8047,60.8279,132998.0
2018-01-22 10:40:00,78.61,78.62,78.52,78.56,95787.0,60.8202,60.8279,60.7505,60.7815,95787.0
2018-01-22 10:45:00,78.56,78.61,78.48,78.51,124668.0,60.7815,60.8202,60.7196,60.7428,124668.0
2018-01-22 10:50:00,78.5,78.51,78.28,78.29,127730.0,60.7351,60.7428,60.5649,60.5726,127730.0
2018-01-22 10:55:00,78.29,78.32,78.17,78.2,220859.0,60.5726,60.5958,60.4798,60.503,220859.0
2018-01-22 11:00:00,78.2,78.31,78.18,78.23,247679.0,60.503,60.5881,60.4875,60.5262,247679.0
2018-01-22 11:05:00,78.23,78.3,78.22,78.29,91550.0,60.5262,60.5803,60.5184,60.5726,91550.0
2018-01-22 11:10:00,78.29,78.31,78.17,78.2,139581.0,60.5726,60.5881,60.4798,60.503,139581.0
2018-01-22 11:15:00,78.21,78.27,78.12,78.16,121911.0,60.5107,60.5571,60.4411,60.472,121911.0
2018-01-22 11:20:00,78.17,78.23,78.15,78.2,102395.0,60.4798,60.5262,60.4643,60.503,102395.0
2018-01-22 11:25:00,78.2,78.27,78.07,78.07,144485.0,60.503,60.5571,60.4024,60.4024,144485.0
2018-01-22 11:30:00,78.07,78.14,78.05,78.13,128988.0,60.4024,60.4565,60.3869,60.4488,128988.0
2018-01-22 11:35:00,78.13,78.17,78.09,78.17,57509.0,60.4488,60.4798,60.4179,60.4798,57509.0
2018-01-22 11:40:00,78.17,78.19,78.13,78.19,61866.0,60.4798,60.4952,60.4488,60.4952,61866.0
2018-01-22 11:45:00,78.18,78.23,78.15,78.22,71558.0,60.4875,60.5262,60.4643,60.5184,71558.0
2018-01-22 11:50:00,78.21,78.28,78.19,78.25,75697.0,60.5107,60.5649,60.4952,60.5417,75697.0
2018-01-22 11:55:00,78.25,78.35,78.25,78.34,72680.0,60.5417,60.619,60.5417,60.6113,72680.0
2018-01-22 12:00:00,78.34,78.38,78.29,78.34,129412.0,60.6113,60.6422,60.5726,60.6113,129412.0
2018-01-22 12:05:00,78.34,78.39,78.22,78.24,100436.0,60.6113,60.65,60.5184,60.5339,100436.0
2018-01-22 12:10:00,78.23,78.3,78.21,78.27,74074.0,60.5262,60.5803,60.5107,60.5571,74074.0
2018-01-22 12:15:00,78.28,78.36,78.28,78.35,79835.0,60.5649,60.6268,60.5649,60.619,79835.0
2018-01-22 12:20:00,78.34,78.41,78.32,78.38,70195.0,60.6113,60.6654,60.5958,60.6422,70195.0
2018-01-22 12:25:00,78.38,78.41,78.34,78.38,63383.0,60.6422,60.6654,60.6113,60.6422,63383.0
2018-01-22 12:30:00,78.38,78.38,78.35,78.35,79786.0,60.6422,60.6422,60.619,60.619,79786.0
2018-01-22 12:35:00,78.35,78.39,78.34,78.39,97349.0,60.619,60.65,60.6113,60.65,97349.0
2018-01-22 12:40:00,78.39,78.45,78.38,78.42,93311.0,60.65,60.6964,60.6422,60.6732,93311.0
2018-01-22 12:45:00,78.42,78.44,78.33,78.34,77070.0,60.6732,60.6887,60.6035,60.6113,77070.0
2018-01-22 12:50:00,78.34,78.45,78.32,78.39,258021.0,60.6113,60.6964,60.5958,60.65,258021.0
2018-01-22 12:55:00,78.39,78.4,78.33,78.33,44583.0,60.65,60.6577,60.6035,60.6035,44583.0
2018-01-22 13:00:00,78.33,78.33,78.26,78.28,63573.0,60.6035,60.6035,60.5494,60.5649,63573.0
2018-01-22 13:05:00,78.28,78.29,78.24,78.29,78627.0,60.5649,60.5726,60.5339,60.5726,78627.0
2018-01-22 13:10:00,78.29,78.29,78.24,78.27,49071.0,60.5726,60.5726,60.5339,60.5571,49071.0
2018-01-22 13:15:00,78.27,78.3,78.23,78.26,76179.0,60.5571,60.5803,60.5262,60.5494,76179.0
2018-01-22 13:20:00,78.27,78.27,78.23,78.24,32617.0,60.5571,60.5571,60.5262,60.5339,32617.0
2018-01-22 13:25:00,78.24,78.27,78.22,78.26,47655.0,60.5339,60.5571,60.5184,60.5494,47655.0
2018-01-22 13:30:00,78.26,78.27,78.18,78.19,70847.0,60.5494,60.5571,60.4875,60.4952,70847.0
2018-01-22 13:35:00,78.18,78.19,78.14,78.16,109406.0,60.4875,60.4952,60.4565,60.472,109406.0
2018-01-22 13:40:00,78.16,78.23,78.15,78.22,38202.0,60.472,60.5262,60.4643,60.5184,38202.0
2018-01-22 13:45:00,78.23,78.24,78.2,78.2,45626.0,60.5262,60.5339,60.503,60.503,45626.0
2018-01-22 13:50:00,78.2,78.23,78.16,78.17,55776.0,60.503,60.5262,60.472,60.4798,55776.0
2018-01-22 13:55:00,78.17,78.18,78.12,78.16,98615.0,60.4798,60.4875,60.4411,60.472,98615.0
2018-01-22 14:00:00,78.17,78.19,78.15,78.16,83427.0,60.4798,60.4952,60.4643,60.472,83427.0
2018-01-22 14:05:00,78.16,78.23,78.15,78.2,78826.0,60.472,60.5262,60.4643,60.503,78826.0
2018-01-22 14:10:00,78.2,78.2,78.16,78.19,56121.0,60.503,60.503,60.472,60.4952,56121.0
2018-01-22 14:15:00,78.2,78.22,78.18,78.2,85661.0,60.503,60.5184,60.4875,60.503,85661.0
2018-01-22 14:20:00,78.2,78.22,78.13,78.15,97024.0,60.503,60.5184,60.4488,60.4643,97024.0
2018-01-22 14:25:00,78.16,78.17,78.13,78.15,67746.0,60.472,60.4798,60.4488,60.4643,67746.0
2018-01-22 14:30:00,78.15,78.16,78.09,78.14,74676.0,60.4643,60.472,60.4179,60.4565,74676.0
2018-01-22 14:35:00,78.15,78.21,78.14,78.2,51036.0,60.4643,60.5107,60.4565,60.503,51036.0
2018-01-22 14:40:00,78.19,78.23,78.16,78.21,45780.0,60.4952,60.5262,60.472,60.5107,45780.0
2018-01-22 14:45:00,78.22,78.28,78.19,78.26,59634.0,60.5184,60.5649,60.4952,60.5494,59634.0
2018-01-22 14:50:00,78.27,78.31,78.25,78.3,83230.0,60.5571,60.5881,60.5417,60.5803,83230.0
2018-01-22 14:55:00,78.3,78.32,78.24,78.25,74933.0,60.5803,60.5958,60.5339,60.5417,74933.0
2018-01-22 15:00:00,78.24,78.35,78.24,78.32,71909.0,60.5339,60.619,60.5339,60.5958,71909.0
2018-01-22 15:05:00,78.31,78.34,78.29,78.32,79968.0,60.5881,60.6113,60.5726,60.5958,79968.0
2018-01-22 15:10:00,78.33,78.35,78.31,78.33,65132.0,60.6035,60.619,60.5881,60.6035,65132.0
2018-01-22 15:15:00,78.33,78.34,78.26,78.29,99847.0,60.6035,60.6113,60.5494,60.5726,99847.0
2018-01-22 15:20:00,78.28,78.4,78.27,78.32,80839.0,60.5649,60.6577,60.5571,60.5958,80839.0
2018-01-22 15:25:00,78.32,78.37,78.31,78.33,62618.0,60.5958,60.6345,60.5881,60.6035,62618.0
2018-01-22 15:30:00,78.33,78.35,78.27,78.34,109015.0,60.6035,60.619,60.5571,60.6113,109015.0
2018-01-22 15:35:00,78.33,78.43,78.32,78.43,128949.0,60.6035,60.6809,60.5958,60.6809,128949.0
2018-01-22 15:40:00,78.42,78.45,78.37,78.39,141639.0,60.6732,60.6964,60.6345,60.65,141639.0
2018-01-22 15:45:00,78.4,78.56,78.39,78.56,290970.0,60.6577,60.7815,60.65,60.7815,290970.0
2018-01-22 15:50:00,78.56,78.58,78.48,78.5,230412.0,60.7815,60.797,60.7196,60.7351,230412.0
2018-01-22 15:55:00,78.5,78.6,78.46,78.6,505416.0,60.7351,60.8124,60.7041,60.8124,505416.0
2018-01-23 09:30:00,78.46,78.46,78.16,78.42,358304.0,60.7041,60.7041,60.472,60.6732,358304.0
2018-01-23 09:35:00,78.41,78.63,78.36,78.57,196424.0,60.6654,60.8357,60.6268,60.7892,196424.0
2018-01-23 09:40:00,78.58,78.67,78.46,78.48,157405.0,60.797,60.8666,60.7041,60.7196,157405.0
2018-01-23 09:45:00,78.48,78.56,78.46,78.54,131849.0,60.7196,60.7815,60.7041,60.766,131849.0
2018-01-23 09:50:00,78.54,78.58,78.27,78.27,163847.0,60.766,60.797,60.5571,60.5571,163847.0
2018-01-23 09:55:00,78.28,78.31,78.12,78.14,261107.0,60.5649,60.5881,60.4411,60.4565,261107.0
2018-01-23 10:00:00,78.13,78.16,78.0,78.0,214891.0,60.4488,60.472,60.3482,60.3482,214891.0
2018-01-23 10:05:00,78.0,78.19,77.96,78.18,314886.0,60.3482,60.4952,60.3173,60.4875,314886.0
2018-01-23 10:10:00,78.18,78.36,78.16,78.3,136103.0,60.4875,60.6268,60.472,60.5803,136103.0
2018-01-23 10:15:00,78.3,78.41,78.24,78.4,145842.0,60.5803,60.6654,60.5339,60.6577,145842.0
2018-01-23 10:20:00,78.41,78.43,78.22,78.36,143346.0,60.6654,60.6809,60.5184,60.6268,143346.0
2018-01-23 10:25:00,78.36,78.4,78.3,78.39,99083.0,60.6268,60.6577,60.5803,60.65,99083.0
2018-01-23 10:30:00,78.39,78.59,78.34,78.55,133808.0,60.65,60.8047,60.6113,60.7738,133808.0
2018-01-23 10:35:00,78.56,78.61,78.48,78.51,89678.0,60.7815,60.8202,60.7196,60.7428,89678.0
2018-01-23 10:40:00,78.53,78.58,78.46,78.51,80599.0,60.7583,60.797,60.7041,60.7428,80599.0
2018-01-23 10:45:00,78.52,78.62,78.49,78.61,86622.0,60.7505,60.8279,60.7273,60.8202,86622.0
2018-01-23 10:50:00,78.62,78.66,78.55,78.66,71123.0,60.8279,60.8589,60.7738,60.8589,71123.0
2018-01-23 10:55:00,78.66,78.85,78.66,78.79,139431.0,60.8589,61.0059,60.8589,60.9594,139431.0
2018-01-23 11:00:00,78.79,78.85,78.71,78.75,104076.0,60.9594,61.0059,60.8976,60.9285,104076.0
2018-01-23 11:05:00,78.76,78.76,78.65,78.67,73322.0,60.9362,60.9362,60.8511,60.8666,73322.0
2018-01-23 11:10:00,78.67,78.74,78.65,78.73,60185.0,60.8666,60.9208,60.8511,60.913,60185.0
2018-01-23 11:15:00,78.73,78.78,78.66,78.74,117129.0,60.913,60.9517,60.8589,60.9208,117129.0
2018-01-23 11:20:00,78.74,78.84,78.74,78.79,86409.0,60.9208,60.9981,60.9208,60.9594,86409.0
2018-01-23 11:25:00,78.8,78.83,78.74,78.81,104931.0,60.9672,60.9904,60.9208,60.9749,104931.0
2018-01-23 11:30:00,78.81,78.87,78.75,78.87,165529.0,60.9749,61.0213,60.9285,61.0213,165529.0
2018-01-23 11:35:00,78.86,78.86,78.73,78.74,80244.0,61.0136,61.0136,60.913,60.9208,80244.0
2018-01-23 11:40:00,78.73,78.79,78.65,78.68,135808.0,60.913,60.9594,60.8511,60.8743,135808.0
2018-01-23 11:45:00,78.68,78.76,78.68,78.71,51196.0,60.8743,60.9362,60.8743,60.8976,51196.0
2018-01-23 11:50:00,78.71,78.75,78.62,78.75,130665.0,60.8976,60.9285,60.8279,60.9285,130665.0
2018-01-23 11:55:00,78.74,78.76,78.67,78.69,45970.0,60.9208,60.9362,60.8666,60.8821,45970.0
2018-01-23 12:00:00,78.7,78.79,78.68,78.76,65191.0,60.8898,60.9594,60.8743,60.9362,65191.0
2018-01-23 12:05:00,78.75,78.81,78.72,78.74,130123.0,60.9285,60.9749,60.9053,60.9208,130123.0
2018-01-23 12:10:00,78.73,78.75,78.68,78.7,76209.0,60.913,60.9285,60.8743,60.8898,76209.0
2018-01-23 12:15:00,78.7,78.74,78.69,78.72,44484.0,60.8898,60.9208,60.8821,60.9053,44484.0
2018-01-23 12:20:00,78.72,78.81,78.71,78.72,56865.0,60.9053,60.9749,60.8976,60.9053,56865.0
2018-01-23 12:25:00,78.71,78.76,78.69,78.72,27347.0,60.8976,60.9362,60.8821,60.9053,27347.0
2018-01-23 12:30:00,78.72,78.77,78.7,78.76,62142.0,60.9053,60.944,60.8898,60.9362,62142.0
2018-01-23 12:35:00,78.76,78.82,78.75,78.77,54999.0,60.9362,60.9827,60.9285,60.944,54999.0
2018-01-23 12:40:00,78.77,78.78,78.7,78.73,43837.0,60.944,60.9517,60.8898,60.913,43837.0
2018-01-23 12:45:00,78.73,78.8,78.72,78.75,50622.0,60.913,60.9672,60.9053,60.9285,50622.0
2018-01-23 12:50:00,78.75,78.76,78.68,78.76,49013.0,60.9285,60.9362,60.8743,60.9362,49013.0
2018-01-23 12:55:00,78.76,78.85,78.76,78.84,47179.0,60.9362,61.0059,60.9362,60.9981,47179.0
2018-01-23 13:00:00,78.84,78.84,78.79,78.82,37256.0,60.9981,60.9981,60.9594,60.9827,37256.0
2018-01-23 13:05:00,78.81,78.86,78.77,78.82,95221.0,60.9749,61.0136,60.944,60.9827,95221.0
2018-01-23 13:10:00,78.83,78.86,78.81,78.85,63239.0,60.9904,61.0136,60.9749,61.0059,63239.0
2018-01-23 13:15:00,78.84,78.89,78.83,78.84,90879.0,60.9981,61.0368,60.9904,60.9981,90879.0
2018-01-23 13:20:00,78.84,78.88,78.83,78.87,73290.0,60.9981,61.0291,60.9904,61.0213,73290.0
2018-01-23 13:25:00,78.87,78.89,78.84,78.87,57114.0,61.0213,61.0368,60.9981,61.0213,57114.0
2018-01-23 13:30:00,78.87,78.87,78.79,78.8,88240.0,61.0213,61.0213,60.9594,60.9672,88240.0
2018-01-23 13:35:00,78.8,78.82,78.76,78.79,47805.0,60.9672,60.9827,60.9362,60.9594,47805.0
2018-01-23 13:40:00,78.79,78.87,78.78,78.8,77211.0,60.9594,61.0213,60.9517,60.9672,77211.0
2018-01-23 13:45:00,78.81,78.82,78.71,78.73,67993.0,60.9749,60.9827,60.8976,60.913,67993.0
2018-01-23 13:50:00,78.74,78.8,78.73,78.75,59840.0,60.9208,60.9672,60.913,60.9285,59840.0
2018-01-23 13:55:00,78.75,78.8,78.74,78.79,50461.0,60.9285,60.9672,60.9208,60.9594,50461.0
2018-01-23 14:00:00,78.79,78.82,78.72,78.75,60777.0,60.9594,60.9827,60.9053,60.9285,60777.0
2018-01-23 14:05:00,78.75,78.78,78.72,78.72,61410.0,60.9285,60.9517,60.9053,60.9053,61410.0
2018-01-23 14:10:00,78.73,78.75,78.65,78.69,54085.0,60.913,60.9285,60.8511,60.8821,54085.0
2018-01-23 14:15:00,78.69,78.69,78.57,78.61,80690.0,60.8821,60.8821,60.7892,60.8202,80690.0
2018-01-23 14:20:00,78.61,78.63,78.54,78.6,69329.0,60.8202,60.8357,60.766,60.8124,69329.0
2018-01-23 14:25:00,78.6,78.67,78.55,78.66,81605.0,60.8124,60.8666,60.7738,60.8589,81605.0
2018-01-23 14:30:00,78.66,78.7,78.61,78.64,53831.0,60.8589,60.8898,60.8202,60.8434,53831.0
2018-01-23 14:35:00,78.64,78.76,78.63,78.72,88491.0,60.8434,60.9362,60.8357,60.9053,88491.0
2018-01-23 14:40:00,78.72,78.77,78.71,78.74,106005.0,60.9053,60.944,60.8976,60.9208,106005.0
2018-01-23 14:45:00,78.74,78.79,78.72,78.74,62214.0,60.9208,60.9594,60.9053,60.9208,62214.0
2018-01-23 14:50:00,78.74,78.81,78.74,78.74,68028.0,60.9208,60.9749,60.9208,60.9208,68028.0
2018-01-23 14:55:00,78.73,78.76,78.69,78.7,93568.0,60.913,60.9362,60.8821,60.8898,93568.0
2018-01-23 15:00:00,78.7,78.7,78.59,78.62,85463.0,60.8898,60.8898,60.8047,60.8279,85463.0
2018-01-23 15:05:00,78.63,78.63,78.55,78.59,114358.0,60.8357,60.8357,60.7738,60.8047,114358.0
2018-01-23 15:10:00,78.59,78.6,78.5,78.51,101630.0,60.8047,60.8124,60.7351,60.7428,101630.0
2018-01-23 15:15:00,78.5,78.59,78.5,78.56,95833.0,60.7351,60.8047,60.7351,60.7815,95833.0
2018-01-23 15:20:00,78.56,78.66,78.55,78.64,90512.0,60.7815,60.8589,60.7738,60.8434,90512.0
2018-01-23 15:25:00,78.64,78.65,78.56,78.61,100057.0,60.8434,60.8511,60.7815,60.8202,100057.0
2018-01-23 15:30:00,78.61,78.64,78.57,78.64,94477.0,60.8202,60.8434,60.7892,60.8434,94477.0
2018-01-23 15:35:00,78.65,78.65,78.57,78.6,87614.0,60.8511,60.8511,60.7892,60.8124,87614.0
2018-01-23 15:40:00,78.59,78.6,78.51,78.58,172584.0,60.8047,60.8124,60.7428,60.797,172584.0
2018-01-23 15:45:00,78.58,78.63,78.57,78.61,128955.0,60.797,60.8357,60.7892,60.8202,128955.0
2018-01-23 15:50:00,78.61,78.63,78.52,78.54,168739.0,60.8202,60.8357,60.7505,60.766,168739.0
2018-01-23 15:55:00,78.54,78.6,78.51,78.55,480190.0,60.766,60.8124,60.7428,60.7738,480190.0
2018-01-24 09:30:00,78.96,78.99,78.78,78.81,376597.0,61.091,61.1142,60.9517,60.9749,376597.0
2018-01-24 09:35:00,78.8,78.97,78.74,78.86,201588.0,60.9672,61.0987,60.9208,61.0136,201588.0
2018-01-24 09:40:00,78.84,79.12,78.8,79.03,250022.0,60.9981,61.2148,60.9672,61.1451,250022.0
2018-01-24 09:45:00,79.04,79.24,79.01,79.23,159055.0,61.1529,61.3076,61.1297,61.2999,159055.0
2018-01-24 09:50:00,79.23,79.4,79.2,79.35,206832.0,61.2999,61.4314,61.2767,61.3927,206832.0
2018-01-24 09:55:00,79.34,79.43,79.32,79.38,371838.0,61.385,61.4546,61.3695,61.4159,371838.0
2018-01-24 10:00:00,79.38,79.38,79.27,79.34,389868.0,61.4159,61.4159,61.3308,61.385,389868.0
2018-01-24 10:05:00,79.34,79.39,79.28,79.34,162935.0,61.385,61.4237,61.3386,61.385,162935.0
2018-01-24 10:10:00,79.34,79.39,79.3,79.35,121065.0,61.385,61.4237,61.354,61.3927,121065.0
2018-01-24 10:15:00,79.36,79.42,79.22,79.24,149734.0,61.4005,61.4469,61.2921,61.3076,149734.0
2018-01-24 10:20:00,79.25,79.35,79.21,79.34,107431.0,61.3153,61.3927,61.2844,61.385,107431.0
2018-01-24 10:25:00,79.35,79.44,79.3,79.31,103482.0,61.3927,61.4623,61.354,61.3618,103482.0
2018-01-24 10:30:00,79.32,79.47,79.32,79.45,266899.0,61.3695,61.4856,61.3695,61.4701,266899.0
2018-01-24 10:35:00,79.46,79.54,79.43,79.44,209576.0,61.4778,61.5397,61.4546,61.4623,209576.0
2018-01-24 10:40:00,79.45,79.52,79.43,79.45,180344.0,61.4701,61.5242,61.4546,61.4701,180344.0
2018-01-24 10:45:00,79.45,79.5,79.42,79.44,83825.0,61.4701,61.5088,61.4469,61.4623,83825.0
2018-01-24 10:50:00,79.44,79.45,79.37,79.38,93785.0,61.4623,61.4701,61.4082,61.4159,93785.0
2018-01-24 10:55:00,79.38,79.38,79.18,79.31,196393.0,61.4159,61.4159,61.2612,61.3618,196393.0
2018-01-24 11:00:00,79.31,79.47,79.31,79.45,155667.0,61.3618,61.4856,61.3618,61.4701,155667.0
2018-01-24 11:05:00,79.42,79.48,79.31,79.35,117061.0,61.4469,61.4933,61.3618,61.3927,117061.0
2018-01-24 11:10:00,79.35,79.44,79.27,79.36,151527.0,61.3927,61.4623,61.3308,61.4005,151527.0
2018-01-24 11:15:00,79.36,79.45,79.29,79.41,129985.0,61.4005,61.4701,61.3463,61.4391,129985.0
2018-01-24 11:20:00,79.41,79.49,79.38,79.39,162561.0,61.4391,61.501,61.4159,61.4237,162561.0
2018-01-24 11:25:00,79.41,79.45,79.33,79.37,141549.0,61.4391,61.4701,61.3772,61.4082,141549.0
2018-01-24 11:30:00,79.37,79.38,79.17,79.26,260058.0,61.4082,61.4159,61.2535,61.3231,260058.0
2018-01-24 11:35:00,79.26,79.34,79.17,79.33,257248.0,61.3231,61.385,61.2535,61.3772,257248.0
2018-01-24 11:40:00,79.32,79.44,79.28,79.43,101832.0,61.3695,61.4623,61.3386,61.4546,101832.0
2018-01-24 11:45:00,79.43,79.54,79.38,79.39,122593.0,61.4546,61.5397,61.4159,61.4237,122593.0
2018-01-24 11:50:00,79.38,79.43,79.35,79.4,183214.0,61.4159,61.4546,61.3927,61.4314,183214.0
2018-01-24 11:55:00,79.39,79.41,79.29,79.3,88781.0,61.4237,61.4391,61.3463,61.354,88781.0
2018-01-24 12:00:00,79.29,79.4,79.28,79.4,66742.0,61.3463,61.4314,61.3386,61.4314,66742.0
2018-01-24 12:05:00,79.4,79.46,79.39,79.39,103602.0,61.4314,61.4778,61.4237,61.4237,103602.0
2018-01-24 12:10:00,79.37,79.44,79.36,79.44,56475.0,61.4082,61.4623,61.4005,61.4623,56475.0
2018-01-24 12:15:00,79.44,79.44,79.29,79.36,93590.0,61.4623,61.4623,61.3463,61.4005,93590.0
2018-01-24 12:20:00,79.37,79.38,79.15,79.19,110123.0,61.4082,61.4159,61.238,61.2689,110123.0
2018-01-24 12:25:00,79.18,79.28,79.17,79.27,106548.0,61.2612,61.3386,61.2535,61.3308,106548.0
2018-01-24 12:30:00,79.26,79.27,79.09,79.13,154394.0,61.3231,61.3308,61.1916,61.2225,154394.0
2018-01-24 12:35:00,79.12,79.14,79.03,79.08,103025.0,61.2148,61.2302,61.1451,61.1838,103025.0
2018-01-24 12:40:00,79.07,79.08,78.98,79.0,168996.0,61.1761,61.1838,61.1064,61.1219,168996.0
2018-01-24 12:45:00,79.0,79.11,78.96,79.11,122829.0,61.1219,61.207,61.091,61.207,122829.0
2018-01-24 12:50:00,79.1,79.16,79.08,79.1,110368.0,61.1993,61.2457,61.1838,61.1993,110368.0
2018-01-24 12:55:00,79.09,79.17,79.09,79.13,73805.0,61.1916,61.2535,61.1916,61.2225,73805.0
2018-01-24 13:00:00,79.13,79.17,79.05,79.06,56905.0,61.2225,61.2535,61.1606,61.1683,56905.0
2018-01-24 13:05:00,79.06,79.06,78.81,78.83,113428.0,61.1683,61.1683,60.9749,60.9904,113428.0
2018-01-24 13:10:00,78.83,78.88,78.76,78.83,134378.0,60.9904,61.0291,60.9362,60.9904,134378.0
2018-01-24 13:15:00,78.82,78.83,78.66,78.75,133460.0,60.9827,60.9904,60.8589,60.9285,133460.0
2018-01-24 13:20:00,78.73,78.77,78.68,78.74,151896.0,60.913,60.944,60.8743,60.9208,151896.0
2018-01-24 13:25:00,78.75,78.9,78.73,78.86,122378.0,60.9285,61.0446,60.913,61.0136,122378.0
2018-01-24 13:30:00,78.87,79.02,78.84,79.0,159351.0,61.0213,61.1374,60.9981,61.1219,159351.0
2018-01-24 13:35:00,79.0,79.09,78.92,79.08,152938.0,61.1219,61.1916,61.06,61.1838,152938.0
2018-01-24 13:40:00,79.07,79.2,79.05,79.16,119936.0,61.1761,61.2767,61.1606,61.2457,119936.0
2018-01-24 13:45:00,79.16,79.2,79.11,79.19,82989.0,61.2457,61.2767,61.207,61.2689,82989.0
2018-01-24 13:50:00,79.2,79.23,79.12,79.23,105512.0,61.2767,61.2999,61.2148,61.2999,105512.0
2018-01-24 13:55:00,79.24,79.27,79.11,79.18,144481.0,61.3076,61.3308,61.207,61.2612,144481.0
2018-01-24 14:00:00,79.19,79.22,79.13,79.15,66173.0,61.2689,61.2921,61.2225,61.238,66173.0
2018-01-24 14:05:00,79.13,79.2,79.1,79.11,83931.0,61.2225,61.2767,61.1993,61.207,83931.0
2018-01-24 14:10:00,79.12,79.2,79.1,79.18,58687.0,61.2148,61.2767,61.1993,61.2612,58687.0
2018-01-24 14:15:00,79.18,79.37,79.15,79.37,134591.0,61.2612,61.4082,61.238,61.4082,134591.0
2018-01-24 14:20:00,79.37,79.41,79.23,79.27,103803.0,61.4082,61.4391,61.2999,61.3308,103803.0
2018-01-24 14:25:00,79.27,79.34,79.26,79.33,68077.0,61.3308,61.385,61.3231,61.3772,68077.0
2018-01-24 14:30:00,79.33,79.34,79.23,79.31,88976.0,61.3772,61.385,61.2999,61.3618,88976.0
2018-01-24 14:35:00,79.31,79.33,79.26,79.31,67831.0,61.3618,61.3772,61.3231,61.3618,67831.0
2018-01-24 14:40:00,79.31,79.36,79.29,79.36,78365.0,61.3618,61.4005,61.3463,61.4005,78365.0
2018-01-24 14:45:00,79.36,79.45,79.35,79.44,121515.0,61.4005,61.4701,61.3927,61.4623,121515.0
2018-01-24 14:50:00,79.44,79.44,79.32,79.34,74687.0,61.4623,61.4623,61.3695,61.385,74687.0
2018-01-24 14:55:00,79.34,79.39,79.34,79.39,70133.0,61.385,61.4237,61.385,61.4237,70133.0
2018-01-24 15:00:00,79.38,79.39,79.29,79.3,105000.0,61.4159,61.4237,61.3463,61.354,105000.0
2018-01-24 15:05:00,79.3,79.39,79.3,79.38,85744.0,61.354,61.4237,61.354,61.4159,85744.0
2018-01-24 15:10:00,79.38,79.5,79.37,79.45,181968.0,61.4159,61.5088,61.4082,61.4701,181968.0
2018-01-24 15:15:00,79.46,79.53,79.4,79.44,208606.0,61.4778,61.532,61.4314,61.4623,208606.0
2018-01-24 15:20:00,79.43,79.51,79.41,79.5,107941.0,61.4546,61.5165,61.4391,61.5088,107941.0
2018-01-24 15:25:00,79.5,79.51,79.41,79.48,135340.0,61.5088,61.5165,61.4391,61.4933,135340.0
2018-01-24 15:30:00,79.47,79.48,79.37,79.41,185903.0,61.4856,61.4933,61.4082,61.4391,185903.0
2018-01-24 15:35:00,79.41,79.53,79.41,79.51,202452.0,61.4391,61.532,61.4391,61.5165,202452.0
2018-01-24 15:40:00,79.51,79.57,79.48,79.56,164945.0,61.5165,61.5629,61.4933,61.5552,164945.0
2018-01-24 15:45:00,79.56,79.71,79.56,79.58,419866.0,61.5552,61.6712,61.5552,61.5707,419866.0
2018-01-24 15:50:00,79.58,79.62,79.49,79.51,307007.0,61.5707,61.6016,61.501,61.5165,307007.0
2018-01-24 15:55:00,79.51,79.57,79.45,79.51,720068.0,61.5165,61.5629,61.4701,61.5165,720068.0
2018-01-25 09:30:00,79.85,79.91,79.62,79.78,386491.0,61.7796,61.826,61.6016,61.7254,386491.0
2018-01-25 09:35:00,79.77,79.79,79.21,79.3,232468.0,61.7177,61.7331,61.2844,61.354,232468.0
2018-01-25 09:40:00,79.29,79.8,79.26,79.7,239461.0,61.3463,61.7409,61.3231,61.6635,239461.0
2018-01-25 09:45:00,79.69,79.75,79.56,79.69,136479.0,61.6558,61.7022,61.5552,61.6558,136479.0
2018-01-25 09:50:00,79.69,79.83,79.55,79.73,158492.0,61.6558,61.7641,61.5475,61.6867,158492.0
2018-01-25 09:55:00,79.72,79.72,79.57,79.67,146048.0,61.679,61.679,61.5629,61.6403,146048.0
2018-01-25 10:00:00,79.68,79.68,79.44,79.64,245280.0,61.648,61.648,61.4623,61.6171,245280.0
2018-01-25 10:05:00,79.65,79.7,79.51,79.53,129538.0,61.6248,61.6635,61.5165,61.532,129538.0
2018-01-25 10:10:00,79.52,79.67,79.48,79.59,150900.0,61.5242,61.6403,61.4933,61.5784,150900.0
2018-01-25 10:15:00,79.59,79.82,79.59,79.82,130360.0,61.5784,61.7564,61.5784,61.7564,130360.0
2018-01-25 10:20:00,79.82,79.94,79.76,79.94,152050.0,61.7564,61.8492,61.7099,61.8492,152050.0
2018-01-25 10:25:00,79.94,79.94,79.74,79.79,117633.0,61.8492,61.8492,61.6945,61.7331,117633.0
2018-01-25 10:30:00,79.8,79.88,79.73,79.86,133421.0,61.7409,61.8028,61.6867,61.7873,133421.0
2018-01-25 10:35:00,79.87,79.89,79.76,79.89,132714.0,61.795,61.8105,61.7099,61.8105,132714.0
2018-01-25 10:40:00,79.89,79.99,79.85,79.99,193183.0,61.8105,61.8879,61.7796,61.8879,193183.0
2018-01-25 10:45:00,79.99,80.0,79.92,79.96,221390.0,61.8879,61.8956,61.8337,61.8647,221390.0
2018-01-25 10:50:00,79.97,80.2,79.96,80.12,409872.0,61.8724,62.0504,61.8647,61.9885,409872.0
2018-01-25 10:55:00,80.12,80.19,80.08,80.12,178386.0,61.9885,62.0426,61.9575,61.9885,178386.0
2018-01-25 11:00:00,80.12,80.27,80.11,80.24,240169.0,61.9885,62.1045,61.9807,62.0813,240169.0
2018-01-25 11:05:00,80.24,80.33,80.16,80.17,196221.0,62.0813,62.1509,62.0194,62.0271,196221.0
2018-01-25 11:10:00,80.18,80.27,80.15,80.18,146768.0,62.0349,62.1045,62.0117,62.0349,146768.0
2018-01-25 11:15:00,80.17,80.22,80.07,80.09,87342.0,62.0271,62.0658,61.9498,61.9653,87342.0
2018-01-25 11:20:00,80.08,80.18,80.07,80.12,133477.0,61.9575,62.0349,61.9498,61.9885,133477.0
2018-01-25 11:25:00,80.11,80.13,80.02,80.03,105477.0,61.9807,61.9962,61.9111,61.9188,105477.0
2018-01-25 11:30:00,80.04,80.19,80.04,80.15,123866.0,61.9266,62.0426,61.9266,62.0117,123866.0
2018-01-25 11:35:00,80.16,80.3,80.14,80.29,142080.0,62.0194,62.1277,62.0039,62.12,142080.0
2018-01-25 11:40:00,80.3,80.4,80.28,80.36,217913.0,62.1277,62.2051,62.1123,62.1741,217913.0
2018-01-25 11:45:00,80.36,80.36,80.2,80.23,192741.0,62.1741,62.1741,62.0504,62.0736,192741.0
2018-01-25 11:50:00,80.23,80.24,80.11,80.15,242321.0,62.0736,62.0813,61.9807,62.0117,242321.0
2018-01-25 11:55:00,80.15,80.28,80.13,80.27,128321.0,62.0117,62.1123,61.9962,62.1045,128321.0
2018-01-25 12:00:00,80.27,80.31,80.24,80.24,99353.0,62.1045,62.1355,62.0813,62.0813,99353.0
2018-01-25 12:05:00,80.25,80.25,80.11,80.12,123686.0,62.089,62.089,61.9807,61.9885,123686.0
2018-01-25 12:10:00,80.13,80.18,80.05,80.13,151312.0,61.9962,62.0349,61.9343,61.9962,151312.0
2018-01-25 12:15:00,80.13,80.15,80.1,80.12,59112.0,61.9962,62.0117,61.973,61.9885,59112.0
2018-01-25 12:20:00,80.13,80.13,79.94,79.96,199699.0,61.9962,61.9962,61.8492,61.8647,199699.0
2018-01-25 12:25:00,79.95,80.07,79.93,80.03,83523.0,61.8569,61.9498,61.8415,61.9188,83523.0
2018-01-25 12:30:00,80.03,80.07,79.98,80.06,85413.0,61.9188,61.9498,61.8801,61.942,85413.0
2018-01-25 12:35:00,80.05,80.07,79.96,79.97,109982.0,61.9343,61.9498,61.8647,61.8724,109982.0
2018-01-25 12:40:00,79.97,79.99,79.88,79.97,105076.0,61.8724,61.8879,61.8028,61.8724,105076.0
2018-01-25 12:45:00,79.97,80.0,79.95,79.99,75759.0,61.8724,61.8956,61.8569,61.8879,75759.0
2018-01-25 12:50:00,79.99,80.01,79.88,79.93,146162.0,61.8879,61.9034,61.8028,61.8415,146162.0
2018-01-25 12:55:00,79.92,79.99,79.91,79.98,99395.0,61.8337,61.8879,61.826,61.8801,99395.0
2018-01-25 13:00:00,79.98,79.98,79.83,79.87,170344.0,61.8801,61.8801,61.7641,61.795,170344.0
2018-01-25 13:05:00,79.86,79.87,79.75,79.81,143713.0,61.7873,61.795,61.7022,61.7486,143713.0
2018-01-25 13:10:00,79.81,79.88,79.8,79.88,87020.0,61.7486,61.8028,61.7409,61.8028,87020.0
2018-01-25 13:15:00,79.87,79.87,79.8,79.85,117504.0,61.795,61.795,61.7409,61.7796,117504.0
2018-01-25 13:20:00,79.85,79.88,79.81,79.82,56838.0,61.7796,61.8028,61.7486,61.7564,56838.0
2018-01-25 13:25:00,79.82,79.82,79.77,79.78,93690.0,61.7564,61.7564,61.7177,61.7254,93690.0
2018-01-25 13:30:00,79.78,79.79,79.71,79.73,83714.0,61.7254,61.7331,61.6712,61.6867,83714.0
2018-01-25 13:35:00,79.73,79.88,79.7,79.88,88991.0,61.6867,61.8028,61.6635,61.8028,88991.0
2018-01-25 13:40:00,79.87,79.92,79.85,79.87,75601.0,61.795,61.8337,61.7796,61.795,75601.0
2018-01-25 13:45:00,79.87,79.95,79.86,79.92,55106.0,61.795,61.8569,61.7873,61.8337,55106.0
2018-01-25 13:50:00,79.92,79.96,79.88,79.95,75024.0,61.8337,61.8647,61.8028,61.8569,75024.0
2018-01-25 13:55:00,79.95,79.97,79.86,79.87,87097.0,61.8569,61.8724,61.7873,61.795,87097.0
2018-01-25 14:00:00,79.87,79.95,79.81,79.9,89234.0,61.795,61.8569,61.7486,61.8182,89234.0
2018-01-25 14:05:00,79.9,80.03,79.9,79.98,92875.0,61.8182,61.9188,61.8182,61.8801,92875.0
2018-01-25 14:10:00,79.99,80.0,79.75,79.84,158106.0,61.8879,61.8956,61.7022,61.7718,158106.0
2018-01-25 14:15:00,79.83,79.88,79.77,79.86,74471.0,61.7641,61.8028,61.7177,61.7873,74471.0
2018-01-25 14:20:00,79.87,79.89,79.77,79.77,71762.0,61.795,61.8105,61.7177,61.7177,71762.0
2018-01-25 14:25:00,79.76,79.82,79.66,79.75,146498.0,61.7099,61.7564,61.6326,61.7022,146498.0
2018-01-25 14:30:00,79.74,79.77,79.69,79.73,149135.0,61.6945,61.7177,61.6558,61.6867,149135.0
2018-01-25 14:35:00,79.73,79.78,79.66,79.69,148065.0,61.6867,61.7254,61.6326,61.6558,148065.0
2018-01-25 14:40:00,79.68,79.72,79.65,79.71,150425.0,61.648,61.679,61.6248,61.6712,150425.0
2018-01-25 14:45:00,79.7,79.71,79.57,79.59,142517.0,61.6635,61.6712,61.5629,61.5784,142517.0
2018-01-25 14:50:00,79.59,79.6,79.49,79.57,99400.0,61.5784,61.5861,61.501,61.5629,99400.0
2018-01-25 14:55:00,79.56,79.66,79.52,79.52,89977.0,61.5552,61.6326,61.5242,61.5242,89977.0
2018-01-25 15:00:00,79.53,79.56,79.47,79.5,136691.0,61.532,61.5552,61.4856,61.5088,136691.0
2018-01-25 15:05:00,79.5,79.54,79.43,79.44,101386.0,61.5088,61.5397,61.4546,61.4623,101386.0
2018-01-25 15:10:00,79.43,79.45,79.33,79.4,161425.0,61.4546,61.4701,61.3772,61.4314,161425.0
2018-01-25 15:15:00,79.4,79.55,79.39,79.52,147436.0,61.4314,61.5475,61.4237,61.5242,147436.0
2018-01-25 15:20:00,79.52,79.61,79.49,79.53,127267.0,61.5242,61.5939,61.501,61.532,127267.0
2018-01-25 15:25:00,79.53,79.65,79.52,79.6,89783.0,61.532,61.6248,61.5242,61.5861,89783.0
2018-01-25 15:30:00,79.59,79.59,79.48,79.5,135781.0,61.5784,61.5784,61.4933,61.5088,135781.0
2018-01-25 15:35:00,79.5,79.53,79.44,79.5,162268.0,61.5088,61.532,61.4623,61.5088,162268.0
2018-01-25 15:40:00,79.5,79.53,79.44,79.45,200169.0,61.5088,61.532,61.4623,61.4701,200169.0
2018-01-25 15:45:00,79.45,79.51,79.44,79.45,180620.0,61.4701,61.5165,61.4623,61.4701,180620.0
2018-01-25 15:50:00,79.46,79.51,79.41,79.42,282331.0,61.4778,61.5165,61.4391,61.4469,282331.0
2018-01-25 15:55:00,79.42,79.53,79.41,79.44,543834.0,61.4469,61.532,61.4391,61.4623,543834.0
2018-01-26 09:30:00,79.61,79.7,79.35,79.39,333540.0,61.5939,61.6635,61.3927,61.4237,333540.0
2018-01-26 09:35:00,79.39,79.68,79.36,79.66,166078.0,61.4237,61.648,61.4005,61.6326,166078.0
2018-01-26 09:40:00,79.66,79.7,79.5,79.54,98281.0,61.6326,61.6635,61.5088,61.5397,98281.0
2018-01-26 09:45:00,79.54,79.57,79.28,79.33,155932.0,61.5397,61.5629,61.3386,61.3772,155932.0
2018-01-26 09:50:00,79.33,79.45,79.27,79.34,166850.0,61.3772,61.4701,61.3308,61.385,166850.0
2018-01-26 09:55:00,79.35,79.43,79.32,79.36,115436.0,61.3927,61.4546,61.3695,61.4005,115436.0
2018-01-26 10:00:00,79.36,79.36,79.18,79.18,151233.0,61.4005,61.4005,61.2612,61.2612,151233.0
2018-01-26 10:05:00,79.19,79.26,79.17,79.25,149176.0,61.2689,61.3231,61.2535,61.3153,149176.0
2018-01-26 10:10:00,79.25,79.27,79.17,79.23,144243.0,61.3153,61.3308,61.2535,61.2999,144243.0
2018-01-26 10:15:00,79.23,79.23,79.02,79.09,296917.0,61.2999,61.2999,61.1374,61.1916,296917.0
2018-01-26 10:20:00,79.09,79.12,79.01,79.03,123896.0,61.1916,61.2148,61.1297,61.1451,123896.0
2018-01-26 10:25:00,79.03,79.05,78.95,78.97,91393.0,61.1451,61.1606,61.0832,61.0987,91393.0
2018-01-26 10:30:00,78.97,79.15,78.97,79.14,192945.0,61.0987,61.238,61.0987,61.2302,192945.0
2018-01-26 10:35:00,79.14,79.36,79.14,79.36,149764.0,61.2302,61.4005,61.2302,61.4005,149764.0
2018-01-26 10:40:00,79.36,79.48,79.32,79.46,146870.0,61.4005,61.4933,61.3695,61.4778,146870.0
2018-01-26 10:45:00,79.45,79.45,79.34,79.37,98390.0,61.4701,61.4701,61.385,61.4082,98390.0
2018-01-26 10:50:00,79.37,79.48,79.34,79.42,119982.0,61.4082,61.4933,61.385,61.4469,119982.0
2018-01-26 10:55:00,79.42,79.49,79.36,79.48,117316.0,61.4469,61.501,61.4005,61.4933,117316.0
2018-01-26 11:00:00,79.48,79.51,79.41,79.46,89678.0,61.4933,61.5165,61.4391,61.4778,89678.0
2018-01-26 11:05:00,79.45,79.55,79.43,79.51,66748.0,61.4701,61.5475,61.4546,61.5165,66748.0
2018-01-26 11:10:00,79.51,79.51,79.44,79.5,80511.0,61.5165,61.5165,61.4623,61.5088,80511.0
2018-01-26 11:15:00,79.5,79.52,79.43,79.5,73932.0,61.5088,61.5242,61.4546,61.5088,73932.0
2018-01-26 11:20:00,79.52,79.61,79.49,79.6,129590.0,61.5242,61.5939,61.501,61.5861,129590.0
2018-01-26 11:25:00,79.61,79.62,79.46,79.54,88876.0,61.5939,61.6016,61.4778,61.5397,88876.0
2018-01-26 11:30:00,79.54,79.56,79.49,79.56,55623.0,61.5397,61.5552,61.501,61.5552,55623.0
2018-01-26 11:35:00,79.57,79.61,79.56,79.6,80922.0,61.5629,61.5939,61.5552,61.5861,80922.0
2018-01-26 11:40:00,79.6,79.64,79.59,79.63,77839.0,61.5861,61.6171,61.5784,61.6094,77839.0
2018-01-26 11:45:00,79.64,79.65,79.58,79.63,66908.0,61.6171,61.6248,61.5707,61.6094,66908.0
2018-01-26 11:50:00,79.63,79.64,79.48,79.53,83006.0,61.6094,61.6171,61.4933,61.532,83006.0
2018-01-26 11:55:00,79.53,79.6,79.5,79.59,78770.0,61.532,61.5861,61.5088,61.5784,78770.0
2018-01-26 12:00:00,79.59,79.65,79.58,79.65,35964.0,61.5784,61.6248,61.5707,61.6248,35964.0
2018-01-26 12:05:00,79.65,79.7,79.61,79.67,82487.0,61.6248,61.6635,61.5939,61.6403,82487.0
2018-01-26 12:10:00,79.67,79.68,79.61,79.64,37641.0,61.6403,61.648,61.5939,61.6171,37641.0
2018-01-26 12:15:00,79.63,79.69,79.62,79.68,40474.0,61.6094,61.6558,61.6016,61.648,40474.0
2018-01-26 12:20:00,79.68,79.76,79.67,79.74,79432.0,61.648,61.7099,61.6403,61.6945,79432.0
2018-01-26 12:25:00,79.74,79.77,79.7,79.76,51244.0,61.6945,61.7177,61.6635,61.7099,51244.0
2018-01-26 12:30:00,79.75,79.76,79.68,79.75,59432.0,61.7022,61.7099,61.648,61.7022,59432.0
2018-01-26 12:35:00,79.75,79.77,79.72,79.73,73184.0,61.7022,61.7177,61.679,61.6867,73184.0
2018-01-26 12:40:00,79.73,79.73,79.59,79.61,77042.0,61.6867,61.6867,61.5784,61.5939,77042.0
2018-01-26 12:45:00,79.61,79.69,79.6,79.65,102513.0,61.5939,61.6558,61.5861,61.6248,102513.0
2018-01-26 12:50:00,79.65,79.69,79.55,79.58,80800.0,61.6248,61.6558,61.5475,61.5707,80800.0
2018-01-26 12:55:00,79.58,79.63,79.57,79.63,37121.0,61.5707,61.6094,61.5629,61.6094,37121.0
2018-01-26 13:00:00,79.63,79.68,79.62,79.63,49234.0,61.6094,61.648,61.6016,61.6094,49234.0
2018-01-26 13:05:00,79.64,79.65,79.58,79.6,51347.0,61.6171,61.6248,61.5707,61.5861,51347.0
2018-01-26 13:10:00,79.6,79.64,79.59,79.63,38366.0,61.5861,61.6171,61.5784,61.6094,38366.0
2018-01-26 13:15:00,79.64,79.72,79.63,79.68,55385.0,61.6171,61.679,61.6094,61.648,55385.0
2018-01-26 13:20:00,79.69,79.74,79.68,79.72,94116.0,61.6558,61.6945,61.648,61.679,94116.0
2018-01-26 13:25:00,79.72,79.72,79.66,79.7,49773.0,61.679,61.679,61.6326,61.6635,49773.0
2018-01-26 13:30:00,79.7,79.72,79.65,79.72,59191.0,61.6635,61.679,61.6248,61.679,59191.0
2018-01-26 13:35:00,79.72,79.73,79.69,79.72,44899.0,61.679,61.6867,61.6558,61.679,44899.0
2018-01-26 13:40:00,79.72,79.79,79.71,79.76,111474.0,61.679,61.7331,61.6712,61.7099,111474.0
2018-01-26 13:45:00,79.76,79.83,79.73,79.78,93824.0,61.7099,61.7641,61.6867,61.7254,93824.0
2018-01-26 13:50:00,79.79,79.87,79.79,79.81,84626.0,61.7331,61.795,61.7331,61.7486,84626.0
2018-01-26 13:55:00,79.81,79.87,79.79,79.84,57376.0,61.7486,61.795,61.7331,61.7718,57376.0
2018-01-26 14:00:00,79.84,79.84,79.78,79.79,46639.0,61.7718,61.7718,61.7254,61.7331,46639.0
2018-01-26 14:05:00,79.79,79.84,79.75,79.83,151771.0,61.7331,61.7718,61.7022,61.7641,151771.0
2018-01-26 14:10:00,79.84,79.88,79.83,79.84,71740.0,61.7718,61.8028,61.7641,61.7718,71740.0
2018-01-26 14:15:00,79.84,79.87,79.83,79.84,71113.0,61.7718,61.795,61.7641,61.7718,71113.0
2018-01-26 14:20:00,79.84,79.88,79.81,79.82,67617.0,61.7718,61.8028,61.7486,61.7564,67617.0
2018-01-26 14:25:00,79.81,79.81,79.68,79.7,79501.0,61.7486,61.7486,61.648,61.6635,79501.0
2018-01-26 14:30:00,79.69,79.69,79.55,79.62,206765.0,61.6558,61.6558,61.5475,61.6016,206765.0
2018-01-26 14:35:00,79.61,79.71,79.6,79.71,64618.0,61.5939,61.6712,61.5861,61.6712,64618.0
2018-01-26 14:40:00,79.71,79.79,79.71,79.72,62510.0,61.6712,61.7331,61.6712,61.679,62510.0
2018-01-26 14:45:00,79.72,79.79,79.7,79.77,70069.0,61.679,61.7331,61.6635,61.7177,70069.0
2018-01-26 14:50:00,79.78,79.78,79.71,79.77,40469.0,61.7254,61.7254,61.6712,61.7177,40469.0
2018-01-26 14:55:00,79.77,79.82,79.76,79.81,61636.0,61.7177,61.7564,61.7099,61.7486,61636.0
2018-01-26 15:00:00,79.8,79.82,79.74,79.81,62887.0,61.7409,61.7564,61.6945,61.7486,62887.0
2018-01-26 15:05:00,79.81,79.9,79.8,79.87,80529.0,61.7486,61.8182,61.7409,61.795,80529.0
2018-01-26 15:10:00,79.87,79.91,79.81,79.85,92680.0,61.795,61.826,61.7486,61.7796,92680.0
2018-01-26 15:15:00,79.86,79.88,79.84,79.84,39863.0,61.7873,61.8028,61.7718,61.7718,39863.0
2018-01-26 15:20:00,79.85,79.89,79.81,79.87,73763.0,61.7796,61.8105,61.7486,61.795,73763.0
2018-01-26 15:25:00,79.87,79.88,79.8,79.85,60216.0,61.795,61.8028,61.7409,61.7796,60216.0
2018-01-26 15:30:00,79.86,79.92,79.82,79.92,105877.0,61.7873,61.8337,61.7564,61.8337,105877.0
2018-01-26 15:35:00,79.92,79.97,79.89,79.96,122980.0,61.8337,61.8724,61.8105,61.8647,122980.0
2018-01-26 15:40:00,79.95,80.0,79.93,79.97,160952.0,61.8569,61.8956,61.8415,61.8724,160952.0
2018-01-26 15:45:00,79.97,79.99,79.94,79.97,262048.0,61.8724,61.8879,61.8492,61.8724,262048.0
2018-01-26 15:50:00,79.97,79.98,79.9,79.96,260020.0,61.8724,61.8801,61.8182,61.8647,260020.0
2018-01-26 15:55:00,79.95,80.08,79.95,80.07,767963.0,61.8569,61.9575,61.8569,61.9498,767963.0
2018-01-29 09:30:00,80.12,80.46,80.12,80.45,388168.0,61.9885,62.2515,61.9885,62.2438,388168.0
2018-01-29 09:35:00,80.45,80.63,80.41,80.55,255801.0,62.2438,62.383,62.2128,62.3212,255801.0
2018-01-29 09:40:00,80.55,80.55,80.34,80.49,241636.0,62.3212,62.3212,62.1587,62.2747,241636.0
2018-01-29 09:45:00,80.49,80.64,80.48,80.64,138230.0,62.2747,62.3908,62.267,62.3908,138230.0
2018-01-29 09:50:00,80.63,80.69,80.5,80.64,137253.0,62.383,62.4295,62.2825,62.3908,137253.0
2018-01-29 09:55:00,80.65,80.69,80.47,80.57,166988.0,62.3985,62.4295,62.2593,62.3366,166988.0
2018-01-29 10:00:00,80.56,80.56,80.3,80.33,147782.0,62.3289,62.3289,62.1277,62.1509,147782.0
2018-01-29 10:05:00,80.33,80.41,80.31,80.37,130750.0,62.1509,62.2128,62.1355,62.1819,130750.0
2018-01-29 10:10:00,80.37,80.46,80.31,80.4,157422.0,62.1819,62.2515,62.1355,62.2051,157422.0
2018-01-29 10:15:00,80.4,80.43,80.23,80.42,139633.0,62.2051,62.2283,62.0736,62.2206,139633.0
2018-01-29 10:20:00,80.42,80.53,80.37,80.5,96159.0,62.2206,62.3057,62.1819,62.2825,96159.0
2018-01-29 10:25:00,80.51,80.56,80.48,80.54,102454.0,62.2902,62.3289,62.267,62.3134,102454.0
2018-01-29 10:30:00,80.54,80.55,80.38,80.42,96482.0,62.3134,62.3212,62.1896,62.2206,96482.0
2018-01-29 10:35:00,80.43,80.44,80.25,80.31,146444.0,62.2283,62.236,62.089,62.1355,146444.0
2018-01-29 10:40:00,80.31,80.35,80.09,80.17,196478.0,62.1355,62.1664,61.9653,62.0271,196478.0
2018-01-29 10:45:00,80.16,80.2,80.1,80.17,239903.0,62.0194,62.0504,61.973,62.0271,239903.0
2018-01-29 10:50:00,80.18,80.32,80.18,80.22,101929.0,62.0349,62.1432,62.0349,62.0658,101929.0
2018-01-29 10:55:00,80.22,80.4,80.22,80.28,61570.0,62.0658,62.2051,62.0658,62.1123,61570.0
2018-01-29 11:00:00,80.29,80.32,80.16,80.18,85312.0,62.12,62.1432,62.0194,62.0349,85312.0
2018-01-29 11:05:00,80.17,80.3,80.17,80.29,105356.0,62.0271,62.1277,62.0271,62.12,105356.0
2018-01-29 11:10:00,80.29,80.3,80.2,80.3,82244.0,62.12,62.1277,62.0504,62.1277,82244.0
2018-01-29 11:15:00,80.3,80.36,80.22,80.31,115258.0,62.1277,62.1741,62.0658,62.1355,115258.0
2018-01-29 11:20:00,80.31,80.39,80.26,80.34,79233.0,62.1355,62.1974,62.0968,62.1587,79233.0
2018-01-29 11:25:00,80.34,80.41,80.31,80.38,67888.0,62.1587,62.2128,62.1355,62.1896,67888.0
2018-01-29 11:30:00,80.39,80.5,80.37,80.49,99633.0,62.1974,62.2825,62.1819,62.2747,99633.0
2018-01-29 11:35:00,80.5,80.52,80.4,80.46,106874.0,62.2825,62.2979,62.2051,62.2515,106874.0
2018-01-29 11:40:00,80.46,80.59,80.35,80.58,123603.0,62.2515,62.3521,62.1664,62.3444,123603.0
2018-01-29 11:45:00,80.58,80.62,80.54,80.56,104572.0,62.3444,62.3753,62.3134,62.3289,104572.0
2018-01-29 11:50:00,80.57,80.7,80.56,80.69,104231.0,62.3366,62.4372,62.3289,62.4295,104231.0
2018-01-29 11:55:00,80.69,80.7,80.56,80.57,95157.0,62.4295,62.4372,62.3289,62.3366,95157.0
2018-01-29 12:00:00,80.57,80.57,80.42,80.43,98744.0,62.3366,62.3366,62.2206,62.2283,98744.0
2018-01-29 12:05:00,80.44,80.48,80.4,80.48,57083.0,62.236,62.267,62.2051,62.267,57083.0
2018-01-29 12:10:00,80.47,80.54,80.38,80.54,57058.0,62.2593,62.3134,62.1896,62.3134,57058.0
2018-01-29 12:15:00,80.53,80.61,80.49,80.6,52636.0,62.3057,62.3676,62.2747,62.3598,52636.0
2018-01-29 12:20:00,80.6,80.61,80.52,80.55,46093.0,62.3598,62.3676,62.2979,62.3212,46093.0
2018-01-29 12:25:00,80.54,80.63,80.49,80.6,65156.0,62.3134,62.383,62.2747,62.3598,65156.0
2018-01-29 12:30:00,80.6,80.65,80.56,80.56,133637.0,62.3598,62.3985,62.3289,62.3289,133637.0
2018-01-29 12:35:00,80.57,80.59,80.51,80.52,42985.0,62.3366,62.3521,62.2902,62.2979,42985.0
2018-01-29 12:40:00,80.51,80.57,80.38,80.4,140631.0,62.2902,62.3366,62.1896,62.2051,140631.0
2018-01-29 12:45:00,80.39,80.41,80.32,80.33,100956.0,62.1974,62.2128,62.1432,62.1509,100956.0
2018-01-29 12:50:00,80.34,80.4,80.3,80.34,101183.0,62.1587,62.2051,62.1277,62.1587,101183.0
2018-01-29 12:55:00,80.34,80.4,80.3,80.35,138768.0,62.1587,62.2051,62.1277,62.1664,138768.0
2018-01-29 13:00:00,80.36,80.37,80.26,80.26,118848.0,62.1741,62.1819,62.0968,62.0968,118848.0
2018-01-29 13:05:00,80.26,80.35,80.23,80.26,96429.0,62.0968,62.1664,62.0736,62.0968,96429.0
2018-01-29 13:10:00,80.26,80.35,80.24,80.32,100312.0,62.0968,62.1664,62.0813,62.1432,100312.0
2018-01-29 13:15:00,80.32,80.41,80.32,80.39,73713.0,62.1432,62.2128,62.1432,62.1974,73713.0
2018-01-29 13:20:00,80.39,80.44,80.37,80.42,39465.0,62.1974,62.236,62.1819,62.2206,39465.0
2018-01-29 13:25:00,80.42,80.42,80.31,80.31,68529.0,62.2206,62.2206,62.1355,62.1355,68529.0
2018-01-29 13:30:00,80.32,80.36,80.24,80.26,88672.0,62.1432,62.1741,62.0813,62.0968,88672.0
2018-01-29 13:35:00,80.26,80.27,80.18,80.21,112322.0,62.0968,62.1045,62.0349,62.0581,112322.0
2018-01-29 13:40:00,80.2,80.21,80.15,80.16,87047.0,62.0504,62.0581,62.0117,62.0194,87047.0
2018-01-29 13:45:00,80.16,80.2,80.15,80.19,56028.0,62.0194,62.0504,62.0117,62.0426,56028.0
2018-01-29 13:50:00,80.19,80.27,80.19,80.23,78926.0,62.0426,62.1045,62.0426,62.0736,78926.0
2018-01-29 13:55:00,80.23,80.25,80.16,80.16,99169.0,62.0736,62.089,62.0194,62.0194,99169.0
2018-01-29 14:00:00,80.16,80.28,80.16,80.26,63510.0,62.0194,62.1123,62.0194,62.0968,63510.0
2018-01-29 14:05:00,80.27,80.32,80.26,80.31,47380.0,62.1045,62.1432,62.0968,62.1355,47380.0
2018-01-29 14:10:00,80.31,80.33,80.24,80.29,75111.0,62.1355,62.1509,62.0813,62.12,75111.0
2018-01-29 14:15:00,80.29,80.32,80.25,80.28,55375.0,62.12,62.1432,62.089,62.1123,55375.0
2018-01-29 14:20:00,80.27,80.34,80.26,80.31,85362.0,62.1045,62.1587,62.0968,62.1355,85362.0
2018-01-29 14:25:00,80.31,80.33,80.06,80.1,203455.0,62.1355,62.1509,61.942,61.973,203455.0
2018-01-29 14:30:00,80.1,80.16,80.0,80.01,92843.0,61.973,62.0194,61.8956,61.9034,92843.0
2018-01-29 14:35:00,80.01,80.11,79.96,80.03,212292.0,61.9034,61.9807,61.8647,61.9188,212292.0
2018-01-29 14:40:00,80.04,80.09,79.95,80.07,134457.0,61.9266,61.9653,61.8569,61.9498,134457.0
2018-01-29 14:45:00,80.07,80.16,80.07,80.14,74064.0,61.9498,62.0194,61.9498,62.0039,74064.0
2018-01-29 14:50:00,80.14,80.15,80.07,80.08,56549.0,62.0039,62.0117,61.9498,61.9575,56549.0
2018-01-29 14:55:00,80.08,80.18,80.07,80.17,67364.0,61.9575,62.0349,61.9498,62.0271,67364.0
2018-01-29 15:00:00,80.17,80.19,80.13,80.17,87752.0,62.0271,62.0426,61.9962,62.0271,87752.0
2018-01-29 15:05:00,80.17,80.18,80.11,80.14,91572.0,62.0271,62.0349,61.9807,62.0039,91572.0
2018-01-29 15:10:00,80.14,80.15,80.1,80.13,78874.0,62.0039,62.0117,61.973,61.9962,78874.0
2018-01-29 15:15:00,80.13,80.2,80.13,80.13,72774.0,61.9962,62.0504,61.9962,61.9962,72774.0
2018-01-29 15:20:00,80.14,80.15,80.03,80.13,194939.0,62.0039,62.0117,61.9188,61.9962,194939.0
2018-01-29 15:25:00,80.13,80.2,80.07,80.1,113703.0,61.9962,62.0504,61.9498,61.973,113703.0
2018-01-29 15:30:00,80.1,80.15,80.05,80.14,80720.0,61.973,62.0117,61.9343,62.0039,80720.0
2018-01-29 15:35:00,80.14,80.16,80.01,80.02,104838.0,62.0039,62.0194,61.9034,61.9111,104838.0
2018-01-29 15:40:00,80.01,80.05,79.91,79.97,153844.0,61.9034,61.9343,61.826,61.8724,153844.0
2018-01-29 15:45:00,79.97,79.98,79.83,79.91,213852.0,61.8724,61.8801,61.7641,61.826,213852.0
2018-01-29 15:50:00,79.91,80.02,79.9,79.96,236504.0,61.826,61.9111,61.8182,61.8647,236504.0
2018-01-29 15:55:00,79.97,80.06,79.92,79.94,751241.0,61.8724,61.942,61.8337,61.8492,751241.0
2018-01-30 09:30:00,79.11,79.6,79.11,79.36,813629.0,61.207,61.5861,61.207,61.4005,813629.0
2018-01-30 09:35:00,79.38,79.57,79.23,79.42,453076.0,61.4159,61.5629,61.2999,61.4469,453076.0
2018-01-30 09:40:00,79.41,79.52,79.13,79.16,374909.0,61.4391,61.5242,61.2225,61.2457,374909.0
2018-01-30 09:45:00,79.16,79.2,79.01,79.03,323223.0,61.2457,61.2767,61.1297,61.1451,323223.0
2018-01-30 09:50:00,79.02,79.25,79.0,79.21,296810.0,61.1374,61.3153,61.1219,61.2844,296810.0
2018-01-30 09:55:00,79.21,79.34,79.13,79.26,218440.0,61.2844,61.385,61.2225,61.3231,218440.0
2018-01-30 10:00:00,79.25,79.32,79.12,79.17,221561.0,61.3153,61.3695,61.2148,61.2535,221561.0
2018-01-30 10:05:00,79.17,79.19,78.84,78.95,248471.0,61.2535,61.2689,60.9981,61.0832,248471.0
2018-01-30 10:10:00,78.96,79.03,78.85,78.92,426514.0,61.091,61.1451,61.0059,61.06,426514.0
2018-01-30 10:15:00,78.92,79.0,78.87,78.89,270153.0,61.06,61.1219,61.0213,61.0368,270153.0
2018-01-30 10:20:00,78.88,79.0,78.83,78.85,243819.0,61.0291,61.1219,60.9904,61.0059,243819.0
2018-01-30 10:25:00,78.84,78.99,78.79,78.99,230972.0,60.9981,61.1142,60.9594,61.1142,230972.0
2018-01-30 10:30:00,78.98,79.12,78.97,79.11,243636.0,61.1064,61.2148,61.0987,61.207,243636.0
2018-01-30 10:35:00,79.11,79.14,78.99,79.02,230521.0,61.207,61.2302,61.1142,61.1374,230521.0
2018-01-30 10:40:00,79.02,79.03,78.86,78.96,127575.0,61.1374,61.1451,61.0136,61.091,127575.0
2018-01-30 10:45:00,78.96,78.96,78.83,78.89,117463.0,61.091,61.091,60.9904,61.0368,117463.0
2018-01-30 10:50:00,78.89,78.91,78.81,78.9,159346.0,61.0368,61.0523,60.9749,61.0446,159346.0
2018-01-30 10:55:00,78.9,79.03,78.88,78.98,137210.0,61.0446,61.1451,61.0291,61.1064,137210.0
2018-01-30 11:00:00,78.98,79.03,78.89,78.94,209408.0,61.1064,61.1451,61.0368,61.0755,209408.0
2018-01-30 11:05:00,78.93,79.01,78.92,79.0,103891.0,61.0678,61.1297,61.06,61.1219,103891.0
2018-01-30 11:10:00,79.01,79.03,78.87,78.95,191039.0,61.1297,61.1451,61.0213,61.0832,191039.0
2018-01-30 11:15:00,78.95,78.99,78.88,78.94,82233.0,61.0832,61.1142,61.0291,61.0755,82233.0
2018-01-30 11:20:00,78.94,78.96,78.83,78.86,214544.0,61.0755,61.091,60.9904,61.0136,214544.0
2018-01-30 11:25:00,78.85,78.88,78.76,78.81,205798.0,61.0059,61.0291,60.9362,60.9749,205798.0
2018-01-30 11:30:00,78.8,78.87,78.69,78.76,171607.0,60.9672,61.0213,60.8821,60.9362,171607.0
2018-01-30 11:35:00,78.76,78.84,78.75,78.78,107813.0,60.9362,60.9981,60.9285,60.9517,107813.0
2018-01-30 11:40:00,78.78,78.97,78.78,78.97,123284.0,60.9517,61.0987,60.9517,61.0987,123284.0
2018-01-30 11:45:00,78.97,78.99,78.8,78.8,90752.0,61.0987,61.1142,60.9672,60.9672,90752.0
2018-01-30 11:50:00,78.81,78.91,78.81,78.84,61950.0,60.9749,61.0523,60.9749,60.9981,61950.0
2018-01-30 11:55:00,78.84,78.88,78.75,78.78,101784.0,60.9981,61.0291,60.9285,60.9517,101784.0
2018-01-30 12:00:00,78.78,78.89,78.77,78.84,73410.0,60.9517,61.0368,60.944,60.9981,73410.0
2018-01-30 12:05:00,78.83,78.84,78.77,78.81,85846.0,60.9904,60.9981,60.944,60.9749,85846.0
2018-01-30 12:10:00,78.81,78.85,78.77,78.8,95955.0,60.9749,61.0059,60.944,60.9672,95955.0
2018-01-30 12:15:00,78.79,78.83,78.76,78.79,69768.0,60.9594,60.9904,60.9362,60.9594,69768.0
2018-01-30 12:20:00,78.79,78.83,78.75,78.79,105783.0,60.9594,60.9904,60.9285,60.9594,105783.0
2018-01-30 12:25:00,78.78,78.8,78.69,78.7,81815.0,60.9517,60.9672,60.8821,60.8898,81815.0
2018-01-30 12:30:00,78.7,78.82,78.69,78.79,125018.0,60.8898,60.9827,60.8821,60.9594,125018.0
2018-01-30 12:35:00,78.78,78.79,78.71,78.75,119870.0,60.9517,60.9594,60.8976,60.9285,119870.0
2018-01-30 12:40:00,78.75,78.88,78.75,78.8,95207.0,60.9285,61.0291,60.9285,60.9672,95207.0
2018-01-30 12:45:00,78.81,78.83,78.76,78.77,54371.0,60.9749,60.9904,60.9362,60.944,54371.0
2018-01-30 12:50:00,78.76,78.83,78.76,78.81,112722.0,60.9362,60.9904,60.9362,60.9749,112722.0
2018-01-30 12:55:00,78.81,78.87,78.79,78.84,92959.0,60.9749,61.0213,60.9594,60.9981,92959.0
2018-01-30 13:00:00,78.84,78.85,78.77,78.81,192942.0,60.9981,61.0059,60.944,60.9749,192942.0
2018-01-30 13:05:00,78.81,78.83,78.71,78.8,206989.0,60.9749,60.9904,60.8976,60.9672,206989.0
2018-01-30 13:10:00,78.79,78.87,78.76,78.78,94207.0,60.9594,61.0213,60.9362,60.9517,94207.0
2018-01-30 13:15:00,78.78,78.89,78.78,78.86,65289.0,60.9517,61.0368,60.9517,61.0136,65289.0
2018-01-30 13:20:00,78.86,78.88,78.73,78.73,94087.0,61.0136,61.0291,60.913,60.913,94087.0
2018-01-30 13:25:00,78.74,78.8,78.67,78.67,81280.0,60.9208,60.9672,60.8666,60.8666,81280.0
2018-01-30 13:30:00,78.67,78.74,78.61,78.72,155454.0,60.8666,60.9208,60.8202,60.9053,155454.0
2018-01-30 13:35:00,78.73,78.91,78.69,78.91,115082.0,60.913,61.0523,60.8821,61.0523,115082.0
2018-01-30 13:40:00,78.91,78.95,78.88,78.91,110228.0,61.0523,61.0832,61.0291,61.0523,110228.0
2018-01-30 13:45:00,78.91,78.97,78.9,78.95,140758.0,61.0523,61.0987,61.0446,61.0832,140758.0
2018-01-30 13:50:00,78.96,79.0,78.91,78.94,64937.0,61.091,61.1219,61.0523,61.0755,64937.0
2018-01-30 13:55:00,78.95,79.06,78.94,78.97,153024.0,61.0832,61.1683,61.0755,61.0987,153024.0
2018-01-30 14:00:00,78.96,79.04,78.95,79.0,105158.0,61.091,61.1529,61.0832,61.1219,105158.0
2018-01-30 14:05:00,79.0,79.08,78.98,79.02,157589.0,61.1219,61.1838,61.1064,61.1374,157589.0
2018-01-30 14:10:00,79.02,79.12,78.97,79.09,85554.0,61.1374,61.2148,61.0987,61.1916,85554.0
2018-01-30 14:15:00,79.09,79.1,78.99,79.01,64987.0,61.1916,61.1993,61.1142,61.1297,64987.0
2018-01-30 14:20:00,79.0,79.01,78.89,78.9,75628.0,61.1219,61.1297,61.0368,61.0446,75628.0
2018-01-30 14:25:00,78.9,79.01,78.89,78.92,221962.0,61.0446,61.1297,61.0368,61.06,221962.0
2018-01-30 14:30:00,78.92,78.93,78.77,78.81,121713.0,61.06,61.0678,60.944,60.9749,121713.0
2018-01-30 14:35:00,78.82,78.83,78.73,78.76,95082.0,60.9827,60.9904,60.913,60.9362,95082.0
2018-01-30 14:40:00,78.77,78.8,78.71,78.77,232469.0,60.944,60.9672,60.8976,60.944,232469.0
2018-01-30 14:45:00,78.78,78.79,78.73,78.79,76323.0,60.9517,60.9594,60.913,60.9594,76323.0
2018-01-30 14:50:00,78.78,78.81,78.7,78.79,92099.0,60.9517,60.9749,60.8898,60.9594,92099.0
2018-01-30 14:55:00,78.79,78.83,78.66,78.67,102954.0,60.9594,60.9904,60.8589,60.8666,102954.0
2018-01-30 15:00:00,78.66,78.76,78.63,78.74,182584.0,60.8589,60.9362,60.8357,60.9208,182584.0
2018-01-30 15:05:00,78.74,78.75,78.65,78.72,84867.0,60.9208,60.9285,60.8511,60.9053,84867.0
2018-01-30 15:10:00,78.72,78.83,78.71,78.81,143623.0,60.9053,60.9904,60.8976,60.9749,143623.0
2018-01-30 15:15:00,78.81,78.88,78.77,78.85,129445.0,60.9749,61.0291,60.944,61.0059,129445.0
2018-01-30 15:20:00,78.86,78.87,78.75,78.77,170658.0,61.0136,61.0213,60.9285,60.944,170658.0
2018-01-30 15:25:00,78.76,78.82,78.72,78.81,102909.0,60.9362,60.9827,60.9053,60.9749,102909.0
2018-01-30 15:30:00,78.82,78.89,78.8,78.87,167039.0,60.9827,61.0368,60.9672,61.0213,167039.0
2018-01-30 15:35:00,78.87,78.96,78.87,78.9,226612.0,61.0213,61.091,61.0213,61.0446,226612.0
2018-01-30 15:40:00,78.89,78.9,78.74,78.79,184399.0,61.0368,61.0446,60.9208,60.9594,184399.0
2018-01-30 15:45:00,78.8,78.89,78.8,78.83,256425.0,60.9672,61.0368,60.9672,60.9904,256425.0
2018-01-30 15:50:00,78.83,78.85,78.76,78.81,268306.0,60.9904,61.0059,60.9362,60.9749,268306.0
2018-01-30 15:55:00,78.81,78.85,78.62,78.63,817636.0,60.9749,61.0059,60.8279,60.8357,817636.0
2018-01-31 09:30:00,78.78,79.05,78.7,79.0,468326.0,60.9517,61.1606,60.8898,61.1219,468326.0
2018-01-31 09:35:00,79.01,79.04,78.81,78.85,164370.0,61.1297,61.1529,60.9749,61.0059,164370.0
2018-01-31 09:40:00,78.86,78.96,78.8,78.82,145609.0,61.0136,61.091,60.9672,60.9827,145609.0
2018-01-31 09:45:00,78.82,78.88,78.68,78.72,259692.0,60.9827,61.0291,60.8743,60.9053,259692.0
2018-01-31 09:50:00,78.71,78.85,78.7,78.84,107279.0,60.8976,61.0059,60.8898,60.9981,107279.0
2018-01-31 09:55:00,78.84,79.03,78.84,79.03,180744.0,60.9981,61.1451,60.9981,61.1451,180744.0
2018-01-31 10:00:00,79.03,79.05,78.95,79.02,173060.0,61.1451,61.1606,61.0832,61.1374,173060.0
2018-01-31 10:05:00,79.01,79.17,78.95,79.14,338790.0,61.1297,61.2535,61.0832,61.2302,338790.0
2018-01-31 10:10:00,79.14,79.25,79.12,79.23,158963.0,61.2302,61.3153,61.2148,61.2999,158963.0
2018-01-31 10:15:00,79.23,79.36,79.21,79.35,96174.0,61.2999,61.4005,61.2844,61.3927,96174.0
2018-01-31 10:20:00,79.36,79.39,79.31,79.37,133226.0,61.4005,61.4237,61.3618,61.4082,133226.0
2018-01-31 10:25:00,79.37,79.37,79.23,79.23,95686.0,61.4082,61.4082,61.2999,61.2999,95686.0
2018-01-31 10:30:00,79.24,79.24,79.15,79.2,90941.0,61.3076,61.3076,61.238,61.2767,90941.0
2018-01-31 10:35:00,79.2,79.22,79.14,79.15,73459.0,61.2767,61.2921,61.2302,61.238,73459.0
2018-01-31 10:40:00,79.15,79.15,78.92,78.92,155497.0,61.238,61.238,61.06,61.06,155497.0
2018-01-31 10:45:00,78.92,79.09,78.89,79.06,193826.0,61.06,61.1916,61.0368,61.1683,193826.0
2018-01-31 10:50:00,79.06,79.1,78.99,79.03,113191.0,61.1683,61.1993,61.1142,61.1451,113191.0
2018-01-31 10:55:00,79.04,79.1,78.99,79.08,98335.0,61.1529,61.1993,61.1142,61.1838,98335.0
2018-01-31 11:00:00,79.07,79.07,78.98,79.01,124671.0,61.1761,61.1761,61.1064,61.1297,124671.0
2018-01-31 11:05:00,79.01,79.03,78.95,78.98,125129.0,61.1297,61.1451,61.0832,61.1064,125129.0
2018-01-31 11:10:00,78.97,79.02,78.92,78.98,58122.0,61.0987,61.1374,61.06,61.1064,58122.0
2018-01-31 11:15:00,78.97,78.99,78.92,78.96,48988.0,61.0987,61.1142,61.06,61.091,48988.0
2018-01-31 11:20:00,78.96,79.02,78.91,79.02,107526.0,61.091,61.1374,61.0523,61.1374,107526.0
2018-01-31 11:25:00,79.02,79.07,78.85,78.86,86522.0,61.1374,61.1761,61.0059,61.0136,86522.0
2018-01-31 11:30:00,78.85,79.02,78.85,79.0,116852.0,61.0059,61.1374,61.0059,61.1219,116852.0
2018-01-31 11:35:00,79.0,79.02,78.75,78.95,492817.0,61.1219,61.1374,60.9285,61.0832,492817.0
2018-01-31 11:40:00,78.95,79.04,78.95,78.99,94803.0,61.0832,61.1529,61.0832,61.1142,94803.0
2018-01-31 11:45:00,79.0,79.04,78.95,79.02,70562.0,61.1219,61.1529,61.0832,61.1374,70562.0
2018-01-31 11:50:00,79.02,79.02,78.94,78.95,78227.0,61.1374,61.1374,61.0755,61.0832,78227.0
2018-01-31 11:55:00,78.95,78.97,78.89,78.96,85286.0,61.0832,61.0987,61.0368,61.091,85286.0
2018-01-31 12:00:00,78.96,79.04,78.94,79.03,105897.0,61.091,61.1529,61.0755,61.1451,105897.0
2018-01-31 12:05:00,79.03,79.04,78.97,79.0,47834.0,61.1451,61.1529,61.0987,61.1219,47834.0
2018-01-31 12:10:00,79.0,79.0,78.91,78.96,57118.0,61.1219,61.1219,61.0523,61.091,57118.0
2018-01-31 12:15:00,78.96,78.96,78.9,78.95,49097.0,61.091,61.091,61.0446,61.0832,49097.0
2018-01-31 12:20:00,78.95,79.01,78.94,78.94,91834.0,61.0832,61.1297,61.0755,61.0755,91834.0
2018-01-31 12:25:00,78.95,78.98,78.93,78.93,28960.0,61.0832,61.1064,61.0678,61.0678,28960.0
2018-01-31 12:30:00,78.93,79.01,78.93,78.99,50834.0,61.0678,61.1297,61.0678,61.1142,50834.0
2018-01-31 12:35:00,79.0,79.02,78.97,79.0,113356.0,61.1219,61.1374,61.0987,61.1219,113356.0
2018-01-31 12:40:00,79.0,79.01,78.92,78.96,42341.0,61.1219,61.1297,61.06,61.091,42341.0
2018-01-31 12:45:00,78.96,79.0,78.94,78.97,39381.0,61.091,61.1219,61.0755,61.0987,39381.0
2018-01-31 12:50:00,78.97,78.97,78.88,78.88,70258.0,61.0987,61.0987,61.0291,61.0291,70258.0
2018-01-31 12:55:00,78.89,78.95,78.89,78.93,104439.0,61.0368,61.0832,61.0368,61.0678,104439.0
2018-01-31 13:00:00,78.92,78.97,78.87,78.91,150499.0,61.06,61.0987,61.0213,61.0523,150499.0
2018-01-31 13:05:00,78.9,79.02,78.9,78.97,156379.0,61.0446,61.1374,61.0446,61.0987,156379.0
2018-01-31 13:10:00,78.98,78.98,78.92,78.92,43451.0,61.1064,61.1064,61.06,61.06,43451.0
2018-01-31 13:15:00,78.92,78.93,78.88,78.88,75292.0,61.06,61.0678,61.0291,61.0291,75292.0
2018-01-31 13:20:00,78.89,79.0,78.88,78.98,88254.0,61.0368,61.1219,61.0291,61.1064,88254.0
2018-01-31 13:25:00,78.98,79.01,78.94,78.97,63404.0,61.1064,61.1297,61.0755,61.0987,63404.0
2018-01-31 13:30:00,78.96,78.96,78.92,78.94,102044.0,61.091,61.091,61.06,61.0755,102044.0
2018-01-31 13:35:00,78.93,78.98,78.92,78.97,94547.0,61.0678,61.1064,61.06,61.0987,94547.0
2018-01-31 13:40:00,78.96,78.97,78.93,78.95,47382.0,61.091,61.0987,61.0678,61.0832,47382.0
2018-01-31 13:45:00,78.95,78.98,78.93,78.97,96059.0,61.0832,61.1064,61.0678,61.0987,96059.0
2018-01-31 13:50:00,78.97,79.03,78.96,79.01,174965.0,61.0987,61.1451,61.091,61.1297,174965.0
2018-01-31 13:55:00,79.02,79.03,78.91,78.91,90439.0,61.1374,61.1451,61.0523,61.0523,90439.0
2018-01-31 14:00:00,78.92,79.03,78.83,78.84,164488.0,61.06,61.1451,60.9904,60.9981,164488.0
2018-01-31 14:05:00,78.84,78.92,78.83,78.88,151197.0,60.9981,61.06,60.9904,61.0291,151197.0
2018-01-31 14:10:00,78.89,78.94,78.8,78.82,131187.0,61.0368,61.0755,60.9672,60.9827,131187.0
2018-01-31 14:15:00,78.82,78.97,78.81,78.88,121762.0,60.9827,61.0987,60.9749,61.0291,121762.0
2018-01-31 14:20:00,78.88,78.89,78.68,78.69,197547.0,61.0291,61.0368,60.8743,60.8821,197547.0
2018-01-31 14:25:00,78.69,78.76,78.66,78.7,155357.0,60.8821,60.9362,60.8589,60.8898,155357.0
2018-01-31 14:30:00,78.7,78.74,78.64,78.68,93553.0,60.8898,60.9208,60.8434,60.8743,93553.0
2018-01-31 14:35:00,78.67,78.71,78.58,78.64,134327.0,60.8666,60.8976,60.797,60.8434,134327.0
2018-01-31 14:40:00,78.63,78.71,78.61,78.62,131830.0,60.8357,60.8976,60.8202,60.8279,131830.0
2018-01-31 14:45:00,78.62,78.65,78.49,78.51,166322.0,60.8279,60.8511,60.7273,60.7428,166322.0
2018-01-31 14:50:00,78.51,78.53,78.43,78.51,162491.0,60.7428,60.7583,60.6809,60.7428,162491.0
2018-01-31 14:55:00,78.5,78.59,78.44,78.44,164322.0,60.7351,60.8047,60.6887,60.6887,164322.0
2018-01-31 15:00:00,78.44,78.46,78.36,78.4,212771.0,60.6887,60.7041,60.6268,60.6577,212771.0
2018-01-31 15:05:00,78.4,78.4,78.27,78.36,183998.0,60.6577,60.6577,60.5571,60.6268,183998.0
2018-01-31 15:10:00,78.36,78.38,78.23,78.23,154649.0,60.6268,60.6422,60.5262,60.5262,154649.0
2018-01-31 15:15:00,78.23,78.29,78.19,78.24,212607.0,60.5262,60.5726,60.4952,60.5339,212607.0
2018-01-31 15:20:00,78.23,78.28,78.21,78.25,184638.0,60.5262,60.5649,60.5107,60.5417,184638.0
2018-01-31 15:25:00,78.25,78.37,78.23,78.36,255910.0,60.5417,60.6345,60.5262,60.6268,255910.0
2018-01-31 15:30:00,78.36,78.52,78.33,78.52,288752.0,60.6268,60.7505,60.6035,60.7505,288752.0
2018-01-31 15:35:00,78.52,78.66,78.47,78.64,243688.0,60.7505,60.8589,60.7119,60.8434,243688.0
2018-01-31 15:40:00,78.65,78.83,78.64,78.74,287677.0,60.8511,60.9904,60.8434,60.9208,287677.0
2018-01-31 15:45:00,78.73,78.78,78.58,78.62,352715.0,60.913,60.9517,60.797,60.8279,352715.0
2018-01-31 15:50:00,78.61,78.7,78.61,78.64,297967.0,60.8202,60.8898,60.8202,60.8434,297967.0
2018-01-31 15:55:00,78.64,78.66,78.46,78.48,560962.0,60.8434,60.8589,60.7041,60.7196,560962.0
2018-02-01 09:30:00,78.27,78.64,78.21,78.39,341185.0,60.5571,60.8434,60.5107,60.65,341185.0
2018-02-01 09:35:00,78.38,78.51,78.35,78.4,172743.0,60.6422,60.7428,60.619,60.6577,172743.0
2018-02-01 09:40:00,78.4,78.5,78.14,78.14,211872.0,60.6577,60.7351,60.4565,60.4565,211872.0
2018-02-01 09:45:00,78.14,78.29,78.14,78.27,181736.0,60.4565,60.5726,60.4565,60.5571,181736.0
2018-02-01 09:50:00,78.28,78.41,78.28,78.41,185153.0,60.5649,60.6654,60.5649,60.6654,185153.0
2018-02-01 09:55:00,78.41,78.56,78.37,78.41,243338.0,60.6654,60.7815,60.6345,60.6654,243338.0
2018-02-01 10:00:00,78.41,78.52,78.34,78.44,125440.0,60.6654,60.7505,60.6113,60.6887,125440.0
2018-02-01 10:05:00,78.45,78.52,78.33,78.39,156538.0,60.6964,60.7505,60.6035,60.65,156538.0
2018-02-01 10:10:00,78.4,78.43,78.37,78.41,159495.0,60.6577,60.6809,60.6345,60.6654,159495.0
2018-02-01 10:15:00,78.42,78.62,78.39,78.52,132728.0,60.6732,60.8279,60.65,60.7505,132728.0
2018-02-01 10:20:00,78.51,78.65,78.51,78.62,93436.0,60.7428,60.8511,60.7428,60.8279,93436.0
2018-02-01 10:25:00,78.62,78.64,78.49,78.5,137439.0,60.8279,60.8434,60.7273,60.7351,137439.0
2018-02-01 10:30:00,78.5,78.5,78.41,78.48,191679.0,60.7351,60.7351,60.6654,60.7196,191679.0
2018-02-01 10:35:00,78.47,78.56,78.43,78.43,228680.0,60.7119,60.7815,60.6809,60.6809,228680.0
2018-02-01 10:40:00,78.44,78.45,78.38,78.39,121797.0,60.6887,60.6964,60.6422,60.65,121797.0
2018-02-01 10:45:00,78.38,78.45,78.38,78.41,142877.0,60.6422,60.6964,60.6422,60.6654,142877.0
2018-02-01 10:50:00,78.4,78.41,78.3,78.34,202172.0,60.6577,60.6654,60.5803,60.6113,202172.0
2018-02-01 10:55:00,78.34,78.4,78.25,78.31,212510.0,60.6113,60.6577,60.5417,60.5881,212510.0
2018-02-01 11:00:00,78.32,78.4,78.28,78.33,423016.0,60.5958,60.6577,60.5649,60.6035,423016.0
2018-02-01 11:05:00,78.33,78.39,78.27,78.33,343624.0,60.6035,60.65,60.5571,60.6035,343624.0
2018-02-01 11:10:00,78.34,78.35,78.22,78.25,130370.0,60.6113,60.619,60.5184,60.5417,130370.0
2018-02-01 11:15:00,78.25,78.41,78.25,78.38,108041.0,60.5417,60.6654,60.5417,60.6422,108041.0
2018-02-01 11:20:00,78.38,78.6,78.35,78.6,87430.0,60.6422,60.8124,60.619,60.8124,87430.0
2018-02-01 11:25:00,78.59,78.6,78.46,78.47,79837.0,60.8047,60.8124,60.7041,60.7119,79837.0
2018-02-01 11:30:00,78.48,78.67,78.45,78.66,163241.0,60.7196,60.8666,60.6964,60.8589,163241.0
2018-02-01 11:35:00,78.66,78.78,78.59,78.7,125930.0,60.8589,60.9517,60.8047,60.8898,125930.0
2018-02-01 11:40:00,78.7,78.83,78.67,78.78,152440.0,60.8898,60.9904,60.8666,60.9517,152440.0
2018-02-01 11:45:00,78.78,78.79,78.74,78.77,82373.0,60.9517,60.9594,60.9208,60.944,82373.0
2018-02-01 11:50:00,78.78,78.86,78.77,78.84,72148.0,60.9517,61.0136,60.944,60.9981,72148.0
2018-02-01 11:55:00,78.85,78.96,78.84,78.94,89640.0,61.0059,61.091,60.9981,61.0755,89640.0
2018-02-01 12:00:00,78.95,79.0,78.9,78.92,106423.0,61.0832,61.1219,61.0446,61.06,106423.0
2018-02-01 12:05:00,78.93,79.01,78.92,78.93,108601.0,61.0678,61.1297,61.06,61.0678,108601.0
2018-02-01 12:10:00,78.92,78.96,78.84,78.9,100490.0,61.06,61.091,60.9981,61.0446,100490.0
2018-02-01 12:15:00,78.9,79.01,78.87,79.0,74914.0,61.0446,61.1297,61.0213,61.1219,74914.0
2018-02-01 12:20:00,79.0,79.06,78.96,78.98,87493.0,61.1219,61.1683,61.091,61.1064,87493.0
2018-02-01 12:25:00,78.97,78.99,78.85,78.9,82215.0,61.0987,61.1142,61.0059,61.0446,82215.0
2018-02-01 12:30:00,78.9,79.05,78.89,79.02,98235.0,61.0446,61.1606,61.0368,61.1374,98235.0
2018-02-01 12:35:00,79.02,79.05,78.91,78.92,99361.0,61.1374,61.1606,61.0523,61.06,99361.0
2018-02-01 12:40:00,78.92,78.93,78.81,78.86,83697.0,61.06,61.0678,60.9749,61.0136,83697.0
2018-02-01 12:45:00,78.86,78.94,78.86,78.92,46728.0,61.0136,61.0755,61.0136,61.06,46728.0
2018-02-01 12:50:00,78.91,79.03,78.9,79.01,114238.0,61.0523,61.1451,61.0446,61.1297,114238.0
2018-02-01 12:55:00,79.01,79.05,78.97,79.0,128460.0,61.1297,61.1606,61.0987,61.1219,128460.0
2018-02-01 13:00:00,79.01,79.05,78.97,79.04,141093.0,61.1297,61.1606,61.0987,61.1529,141093.0
2018-02-01 13:05:00,79.04,79.11,79.04,79.05,98785.0,61.1529,61.207,61.1529,61.1606,98785.0
2018-02-01 13:10:00,79.05,79.15,79.04,79.06,105360.0,61.1606,61.238,61.1529,61.1683,105360.0
2018-02-01 13:15:00,79.06,79.07,79.02,79.03,54201.0,61.1683,61.1761,61.1374,61.1451,54201.0
2018-02-01 13:20:00,79.02,79.05,79.01,79.04,237961.0,61.1374,61.1606,61.1297,61.1529,237961.0
2018-02-01 13:25:00,79.04,79.14,79.04,79.06,90671.0,61.1529,61.2302,61.1529,61.1683,90671.0
2018-02-01 13:30:00,79.07,79.11,79.05,79.06,33739.0,61.1761,61.207,61.1606,61.1683,33739.0
2018-02-01 13:35:00,79.07,79.13,79.04,79.11,41142.0,61.1761,61.2225,61.1529,61.207,41142.0
2018-02-01 13:40:00,79.12,79.12,79.01,79.02,47146.0,61.2148,61.2148,61.1297,61.1374,47146.0
2018-02-01 13:45:00,79.02,79.03,78.93,78.97,62357.0,61.1374,61.1451,61.0678,61.0987,62357.0
2018-02-01 13:50:00,78.97,79.01,78.89,78.92,59274.0,61.0987,61.1297,61.0368,61.06,59274.0
2018-02-01 13:55:00,78.91,78.93,78.82,78.88,62154.0,61.0523,61.0678,60.9827,61.0291,62154.0
2018-02-01 14:00:00,78.88,78.95,78.86,78.94,63518.0,61.0291,61.0832,61.0136,61.0755,63518.0
2018-02-01 14:05:00,78.93,79.02,78.91,78.97,69791.0,61.0678,61.1374,61.0523,61.0987,69791.0
2018-02-01 14:10:00,78.97,79.03,78.91,78.94,73324.0,61.0987,61.1451,61.0523,61.0755,73324.0
2018-02-01 14:15:00,78.94,78.99,78.93,78.95,85634.0,61.0755,61.1142,61.0678,61.0832,85634.0
2018-02-01 14:20:00,78.95,78.99,78.83,78.88,137822.0,61.0832,61.1142,60.9904,61.0291,137822.0
2018-02-01 14:25:00,78.89,78.98,78.86,78.97,95280.0,61.0368,61.1064,61.0136,61.0987,95280.0
2018-02-01 14:30:00,78.97,79.0,78.91,78.94,95440.0,61.0987,61.1219,61.0523,61.0755,95440.0
2018-02-01 14:35:00,78.94,79.06,78.93,78.98,103367.0,61.0755,61.1683,61.0678,61.1064,103367.0
2018-02-01 14:40:00,78.98,79.04,78.91,78.93,73492.0,61.1064,61.1529,61.0523,61.0678,73492.0
2018-02-01 14:45:00,78.94,79.12,78.93,79.12,100793.0,61.0755,61.2148,61.0678,61.2148,100793.0
2018-02-01 14:50:00,79.12,79.15,79.03,79.05,66745.0,61.2148,61.238,61.1451,61.1606,66745.0
2018-02-01 14:55:00,79.05,79.17,79.05,79.14,69422.0,61.1606,61.2535,61.1606,61.2302,69422.0
2018-02-01 15:00:00,79.13,79.17,79.09,79.1,76019.0,61.2225,61.2535,61.1916,61.1993,76019.0
2018-02-01 15:05:00,79.1,79.18,79.07,79.17,70122.0,61.1993,61.2612,61.1761,61.2535,70122.0
2018-02-01 15:10:00,79.17,79.2,79.14,79.19,82850.0,61.2535,61.2767,61.2302,61.2689,82850.0
2018-02-01 15:15:00,79.19,79.23,79.09,79.09,86447.0,61.2689,61.2999,61.1916,61.1916,86447.0
2018-02-01 15:20:00,79.09,79.11,78.99,79.02,137502.0,61.1916,61.207,61.1142,61.1374,137502.0
2018-02-01 15:25:00,79.02,79.03,78.84,78.87,162652.0,61.1374,61.1451,60.9981,61.0213,162652.0
2018-02-01 15:30:00,78.87,78.87,78.7,78.81,206447.0,61.0213,61.0213,60.8898,60.9749,206447.0
2018-02-01 15:35:00,78.81,78.92,78.78,78.89,145949.0,60.9749,61.06,60.9517,61.0368,145949.0
2018-02-01 15:40:00,78.88,78.91,78.76,78.84,151718.0,61.0291,61.0523,60.9362,60.9981,151718.0
2018-02-01 15:45:00,78.85,79.02,78.85,79.0,142637.0,61.0059,61.1374,61.0059,61.1219,142637.0
2018-02-01 15:50:00,79.0,79.1,78.99,79.03,309095.0,61.1219,61.1993,61.1142,61.1451,309095.0
2018-02-01 15:55:00,79.03,79.2,79.0,79.2,487662.0,61.1451,61.2767,61.1219,61.2767,487662.0
2018-02-02 09:30:00,78.65,79.06,78.65,78.76,380064.0,61.104,61.4225,61.104,61.1894,380064.0
2018-02-02 09:35:00,78.76,78.87,78.63,78.64,175947.0,61.1894,61.2749,61.0884,61.0962,175947.0
2018-02-02 09:40:00,78.65,78.76,78.46,78.55,346655.0,61.104,61.1894,60.9563,61.0263,346655.0
2018-02-02 09:45:00,78.55,78.62,78.4,78.43,165663.0,61.0263,61.0806,60.9097,60.933,165663.0
2018-02-02 09:50:00,78.44,78.75,78.39,78.56,331582.0,60.9408,61.1816,60.902,61.034,331582.0
2018-02-02 09:55:00,78.56,78.68,78.52,78.56,333921.0,61.034,61.1273,61.003,61.034,333921.0
2018-02-02 10:00:00,78.55,78.55,78.2,78.27,275215.0,61.0263,61.0263,60.7543,60.8087,275215.0
2018-02-02 10:05:00,78.28,78.42,78.03,78.11,270187.0,60.8165,60.9253,60.6223,60.6844,270187.0
2018-02-02 10:10:00,78.12,78.22,78.01,78.1,316546.0,60.6922,60.7699,60.6067,60.6767,316546.0
2018-02-02 10:15:00,78.1,78.15,78.01,78.05,294670.0,60.6767,60.7155,60.6067,60.6378,294670.0
2018-02-02 10:20:00,78.06,78.23,78.05,78.07,216114.0,60.6456,60.7777,60.6378,60.6533,216114.0
2018-02-02 10:25:00,78.08,78.22,78.05,78.19,175442.0,60.6611,60.7699,60.6378,60.7466,175442.0
2018-02-02 10:30:00,78.18,78.28,78.15,78.27,169840.0,60.7388,60.8165,60.7155,60.8087,169840.0
2018-02-02 10:35:00,78.27,78.28,78.14,78.14,148917.0,60.8087,60.8165,60.7077,60.7077,148917.0
2018-02-02 10:40:00,78.14,78.22,78.11,78.17,159762.0,60.7077,60.7699,60.6844,60.731,159762.0
2018-02-02 10:45:00,78.17,78.36,78.13,78.29,188936.0,60.731,60.8786,60.7,60.8243,188936.0
2018-02-02 10:50:00,78.28,78.47,78.27,78.37,156516.0,60.8165,60.9641,60.8087,60.8864,156516.0
2018-02-02 10:55:00,78.36,78.37,78.22,78.29,109843.0,60.8786,60.8864,60.7699,60.8243,109843.0
2018-02-02 11:00:00,78.28,78.38,78.24,78.29,91079.0,60.8165,60.8942,60.7854,60.8243,91079.0
2018-02-02 11:05:00,78.27,78.39,78.26,78.37,121023.0,60.8087,60.902,60.801,60.8864,121023.0
2018-02-02 11:10:00,78.38,78.55,78.37,78.53,110587.0,60.8942,61.0263,60.8864,61.0107,110587.0
2018-02-02 11:15:00,78.53,78.58,78.33,78.36,115464.0,61.0107,61.0496,60.8553,60.8786,115464.0
2018-02-02 11:20:00,78.36,78.52,78.31,78.42,133901.0,60.8786,61.003,60.8398,60.9253,133901.0
2018-02-02 11:25:00,78.42,78.5,78.35,78.38,125655.0,60.9253,60.9874,60.8709,60.8942,125655.0
2018-02-02 11:30:00,78.38,78.44,78.32,78.39,113853.0,60.8942,60.9408,60.8476,60.902,113853.0
2018-02-02 11:35:00,78.39,78.49,78.37,78.47,83247.0,60.902,60.9796,60.8864,60.9641,83247.0
2018-02-02 11:40:00,78.48,78.49,78.3,78.31,92712.0,60.9719,60.9796,60.832,60.8398,92712.0
2018-02-02 11:45:00,78.31,78.32,78.22,78.23,92289.0,60.8398,60.8476,60.7699,60.7777,92289.0
2018-02-02 11:50:00,78.23,78.32,78.21,78.31,68261.0,60.7777,60.8476,60.7621,60.8398,68261.0
2018-02-02 11:55:00,78.31,78.31,78.05,78.07,229653.0,60.8398,60.8398,60.6378,60.6533,229653.0
2018-02-02 12:00:00,78.06,78.11,78.0,78.03,459625.0,60.6456,60.6844,60.599,60.6223,459625.0
2018-02-02 12:05:00,78.04,78.18,78.03,78.08,165408.0,60.63,60.7388,60.6223,60.6611,165408.0
2018-02-02 12:10:00,78.08,78.18,78.04,78.13,106351.0,60.6611,60.7388,60.63,60.7,106351.0
2018-02-02 12:15:00,78.13,78.17,78.1,78.14,95756.0,60.7,60.731,60.6767,60.7077,95756.0
2018-02-02 12:20:00,78.14,78.14,78.04,78.1,128683.0,60.7077,60.7077,60.63,60.6767,128683.0
2018-02-02 12:25:00,78.09,78.15,78.05,78.11,88707.0,60.6689,60.7155,60.6378,60.6844,88707.0
2018-02-02 12:30:00,78.1,78.13,78.07,78.11,65750.0,60.6767,60.7,60.6533,60.6844,65750.0
2018-02-02 12:35:00,78.11,78.15,78.05,78.09,62021.0,60.6844,60.7155,60.6378,60.6689,62021.0
2018-02-02 12:40:00,78.09,78.15,78.06,78.14,73787.0,60.6689,60.7155,60.6456,60.7077,73787.0
2018-02-02 12:45:00,78.12,78.14,78.1,78.12,64641.0,60.6922,60.7077,60.6767,60.6922,64641.0
2018-02-02 12:50:00,78.12,78.13,78.04,78.05,84394.0,60.6922,60.7,60.63,60.6378,84394.0
2018-02-02 12:55:00,78.06,78.09,77.96,77.97,118009.0,60.6456,60.6689,60.5679,60.5757,118009.0
2018-02-02 13:00:00,77.97,78.02,77.9,78.0,77167.0,60.5757,60.6145,60.5213,60.599,77167.0
2018-02-02 13:05:00,78.0,78.05,77.93,77.95,78468.0,60.599,60.6378,60.5446,60.5601,78468.0
2018-02-02 13:10:00,77.95,77.96,77.84,77.94,115195.0,60.5601,60.5679,60.4747,60.5523,115195.0
2018-02-02 13:15:00,77.94,77.98,77.88,77.9,151610.0,60.5523,60.5834,60.5057,60.5213,151610.0
2018-02-02 13:20:00,77.9,77.9,77.76,77.79,128427.0,60.5213,60.5213,60.4125,60.4358,128427.0
2018-02-02 13:25:00,77.8,77.9,77.78,77.85,185098.0,60.4436,60.5213,60.428,60.4824,185098.0
2018-02-02 13:30:00,77.85,77.93,77.83,77.92,126582.0,60.4824,60.5446,60.4669,60.5368,126582.0
2018-02-02 13:35:00,77.92,78.0,77.89,77.89,84978.0,60.5368,60.599,60.5135,60.5135,84978.0
2018-02-02 13:40:00,77.9,77.92,77.74,77.75,192004.0,60.5213,60.5368,60.397,60.4047,192004.0
2018-02-02 13:45:00,77.75,77.78,77.68,77.73,330489.0,60.4047,60.428,60.3503,60.3892,330489.0
2018-02-02 13:50:00,77.73,77.87,77.72,77.85,129833.0,60.3892,60.498,60.3814,60.4824,129833.0
2018-02-02 13:55:00,77.85,77.87,77.77,77.81,83666.0,60.4824,60.498,60.4203,60.4513,83666.0
2018-02-02 14:00:00,77.81,77.81,77.61,77.68,102180.0,60.4513,60.4513,60.296,60.3503,102180.0
2018-02-02 14:05:00,77.68,77.8,77.61,77.73,265676.0,60.3503,60.4436,60.296,60.3892,265676.0
2018-02-02 14:10:00,77.73,77.76,77.6,77.65,246951.0,60.3892,60.4125,60.2882,60.327,246951.0
2018-02-02 14:15:00,77.65,77.7,77.53,77.58,425211.0,60.327,60.3659,60.2338,60.2727,425211.0
2018-02-02 14:20:00,77.58,77.65,77.51,77.58,261299.0,60.2727,60.327,60.2183,60.2727,261299.0
2018-02-02 14:25:00,77.59,77.66,77.54,77.59,265510.0,60.2804,60.3348,60.2416,60.2804,265510.0
2018-02-02 14:30:00,77.59,77.7,77.53,77.69,192369.0,60.2804,60.3659,60.2338,60.3581,192369.0
2018-02-02 14:35:00,77.69,77.76,77.63,77.64,149588.0,60.3581,60.4125,60.3115,60.3193,149588.0
2018-02-02 14:40:00,77.64,77.76,77.6,77.75,177590.0,60.3193,60.4125,60.2882,60.4047,177590.0
2018-02-02 14:45:00,77.74,77.74,77.47,77.55,342130.0,60.397,60.397,60.1872,60.2494,342130.0
2018-02-02 14:50:00,77.56,77.56,77.38,77.45,257019.0,60.2571,60.2571,60.1173,60.1717,257019.0
2018-02-02 14:55:00,77.45,77.48,77.24,77.35,143728.0,60.1717,60.195,60.0085,60.094,143728.0
2018-02-02 15:00:00,77.35,77.35,77.12,77.17,234348.0,60.094,60.094,59.9153,59.9541,234348.0
2018-02-02 15:05:00,77.17,77.17,76.89,76.9,273715.0,59.9541,59.9541,59.7366,59.7444,273715.0
2018-02-02 15:10:00,76.9,77.23,76.88,77.15,265878.0,59.7444,60.0007,59.7288,59.9386,265878.0
2018-02-02 15:15:00,77.14,77.57,77.13,77.44,333831.0,59.9308,60.2649,59.923,60.1639,333831.0
2018-02-02 15:20:00,77.43,77.48,77.34,77.39,263067.0,60.1561,60.195,60.0862,60.125,263067.0
2018-02-02 15:25:00,77.39,77.41,77.15,77.15,247053.0,60.125,60.1406,59.9386,59.9386,247053.0
2018-02-02 15:30:00,77.14,77.2,77.04,77.18,250305.0,59.9308,59.9774,59.8531,59.9619,250305.0
2018-02-02 15:35:00,77.18,77.38,77.14,77.36,268292.0,59.9619,60.1173,59.9308,60.1017,268292.0
2018-02-02 15:40:00,77.35,77.35,77.07,77.09,299596.0,60.094,60.094,59.8764,59.892,299596.0
2018-02-02 15:45:00,77.07,77.15,77.03,77.06,305869.0,59.8764,59.9386,59.8454,59.8687,305869.0
2018-02-02 15:50:00,77.07,77.13,76.93,76.95,469239.0,59.8764,59.923,59.7677,59.7832,469239.0
2018-02-02 15:55:00,76.95,77.05,76.9,76.99,854427.0,59.7832,59.8609,59.7444,59.8143,854427.0
2018-02-05 09:30:00,75.52,76.09,75.25,76.08,783166.0,58.6722,59.1151,58.4625,59.1073,783166.0
2018-02-05 09:35:00,76.08,76.23,75.97,76.11,477466.0,59.1073,59.2238,59.0218,59.1306,477466.0
2018-02-05 09:40:00,76.1,76.11,75.55,75.59,335274.0,59.1228,59.1306,58.6955,58.7266,335274.0
2018-02-05 09:45:00,75.6,75.87,75.59,75.84,305512.0,58.7344,58.9441,58.7266,58.9208,305512.0
2018-02-05 09:50:00,75.84,76.08,75.75,76.01,257874.0,58.9208,59.1073,58.8509,59.0529,257874.0
2018-02-05 09:55:00,76.0,76.03,75.87,75.96,259896.0,59.0451,59.0684,58.9441,59.0141,259896.0
2018-02-05 10:00:00,75.97,76.11,75.95,76.03,199453.0,59.0218,59.1306,59.0063,59.0684,199453.0
2018-02-05 10:05:00,76.03,76.44,76.03,76.35,329812.0,59.0684,59.387,59.0684,59.3171,329812.0
2018-02-05 10:10:00,76.35,76.62,76.34,76.59,247787.0,59.3171,59.5268,59.3093,59.5035,247787.0
2018-02-05 10:15:00,76.59,76.66,76.45,76.53,279086.0,59.5035,59.5579,59.3948,59.4569,279086.0
2018-02-05 10:20:00,76.52,76.71,76.45,76.71,143981.0,59.4491,59.5967,59.3948,59.5967,143981.0
2018-02-05 10:25:00,76.71,76.95,76.71,76.83,212570.0,59.5967,59.7832,59.5967,59.69,212570.0
2018-02-05 10:30:00,76.81,76.83,76.51,76.57,191016.0,59.6744,59.69,59.4414,59.488,191016.0
2018-02-05 10:35:00,76.57,76.59,76.43,76.44,183421.0,59.488,59.5035,59.3792,59.387,183421.0
2018-02-05 10:40:00,76.44,76.7,76.43,76.7,131778.0,59.387,59.589,59.3792,59.589,131778.0
2018-02-05 10:45:00,76.69,76.99,76.68,76.97,147414.0,59.5812,59.8143,59.5734,59.7987,147414.0
2018-02-05 10:50:00,76.97,76.97,76.85,76.89,90759.0,59.7987,59.7987,59.7055,59.7366,90759.0
2018-02-05 10:55:00,76.9,77.03,76.88,77.0,182661.0,59.7444,59.8454,59.7288,59.8221,182661.0
2018-02-05 11:00:00,77.01,77.23,76.85,76.86,223202.0,59.8298,60.0007,59.7055,59.7133,223202.0
2018-02-05 11:05:00,76.87,76.94,76.84,76.9,80718.0,59.7211,59.7754,59.6977,59.7444,80718.0
2018-02-05 11:10:00,76.91,76.91,76.75,76.77,90209.0,59.7521,59.7521,59.6278,59.6434,90209.0
2018-02-05 11:15:00,76.76,76.98,76.75,76.97,145776.0,59.6356,59.8065,59.6278,59.7987,145776.0
2018-02-05 11:20:00,76.95,76.96,76.78,76.82,90980.0,59.7832,59.791,59.6511,59.6822,90980.0
2018-02-05 11:25:00,76.82,76.83,76.48,76.49,956448.0,59.6822,59.69,59.4181,59.4258,956448.0
2018-02-05 11:30:00,76.49,76.49,76.27,76.42,264693.0,59.4258,59.4258,59.2549,59.3714,264693.0
2018-02-05 11:35:00,76.41,76.42,76.2,76.33,156432.0,59.3637,59.3714,59.2005,59.3015,156432.0
2018-02-05 11:40:00,76.34,76.38,76.21,76.22,147270.0,59.3093,59.3404,59.2083,59.2161,147270.0
2018-02-05 11:45:00,76.22,76.25,76.12,76.14,103387.0,59.2161,59.2394,59.1384,59.1539,103387.0
2018-02-05 11:50:00,76.15,76.25,76.1,76.18,150916.0,59.1617,59.2394,59.1228,59.185,150916.0
2018-02-05 11:55:00,76.18,76.32,76.15,76.32,189016.0,59.185,59.2938,59.1617,59.2938,189016.0
2018-02-05 12:00:00,76.32,76.35,76.23,76.23,95351.0,59.2938,59.3171,59.2238,59.2238,95351.0
2018-02-05 12:05:00,76.22,76.33,76.19,76.23,114517.0,59.2161,59.3015,59.1928,59.2238,114517.0
2018-02-05 12:10:00,76.23,76.33,76.2,76.22,85719.0,59.2238,59.3015,59.2005,59.2161,85719.0
2018-02-05 12:15:00,76.23,76.24,75.92,75.94,184686.0,59.2238,59.2316,58.983,58.9985,184686.0
2018-02-05 12:20:00,75.94,76.03,75.78,75.86,189087.0,58.9985,59.0684,58.8742,58.9364,189087.0
2018-02-05 12:25:00,75.86,75.98,75.85,75.91,229588.0,58.9364,59.0296,58.9286,58.9752,229588.0
2018-02-05 12:30:00,75.92,76.1,75.87,76.08,184017.0,58.983,59.1228,58.9441,59.1073,184017.0
2018-02-05 12:35:00,76.07,76.08,75.93,75.95,127828.0,59.0995,59.1073,58.9908,59.0063,127828.0
2018-02-05 12:40:00,75.94,76.07,75.94,76.04,128102.0,58.9985,59.0995,58.9985,59.0762,128102.0
2018-02-05 12:45:00,76.03,76.1,75.94,76.06,121025.0,59.0684,59.1228,58.9985,59.0918,121025.0
2018-02-05 12:50:00,76.05,76.12,76.02,76.03,75538.0,59.084,59.1384,59.0607,59.0684,75538.0
2018-02-05 12:55:00,76.02,76.07,75.84,75.84,104070.0,59.0607,59.0995,58.9208,58.9208,104070.0
2018-02-05 13:00:00,75.84,75.84,75.54,75.56,237254.0,58.9208,58.9208,58.6878,58.7033,237254.0
2018-02-05 13:05:00,75.55,75.62,75.46,75.46,251805.0,58.6955,58.7499,58.6256,58.6256,251805.0
2018-02-05 13:10:00,75.46,75.61,75.4,75.54,237609.0,58.6256,58.7421,58.579,58.6878,237609.0
2018-02-05 13:15:00,75.54,75.55,75.24,75.24,266324.0,58.6878,58.6955,58.4547,58.4547,266324.0
2018-02-05 13:20:00,75.25,75.38,75.19,75.3,249789.0,58.4625,58.5635,58.4158,58.5013,249789.0
2018-02-05 13:25:00,75.31,75.32,74.89,75.07,432578.0,58.5091,58.5168,58.1828,58.3226,432578.0
2018-02-05 13:30:00,75.06,75.32,75.06,75.16,212383.0,58.3148,58.5168,58.3148,58.3925,212383.0
2018-02-05 13:35:00,75.16,75.23,75.0,75.01,249048.0,58.3925,58.4469,58.2682,58.276,249048.0
2018-02-05 13:40:00,75.01,75.17,74.95,75.01,225611.0,58.276,58.4003,58.2294,58.276,225611.0
2018-02-05 13:45:00,75.03,75.22,75.01,75.17,167826.0,58.2915,58.4392,58.276,58.4003,167826.0
2018-02-05 13:50:00,75.18,75.28,75.16,75.22,234401.0,58.4081,58.4858,58.3925,58.4392,234401.0
2018-02-05 13:55:00,75.22,75.4,75.21,75.33,277910.0,58.4392,58.579,58.4314,58.5246,277910.0
2018-02-05 14:00:00,75.32,75.38,75.06,75.06,218621.0,58.5168,58.5635,58.3148,58.3148,218621.0
2018-02-05 14:05:00,75.07,75.19,75.04,75.11,302012.0,58.3226,58.4158,58.2993,58.3537,302012.0
2018-02-05 14:10:00,75.11,75.35,75.09,75.3,206234.0,58.3537,58.5402,58.3382,58.5013,206234.0
2018-02-05 14:15:00,75.3,75.31,75.02,75.11,200613.0,58.5013,58.5091,58.2838,58.3537,200613.0
2018-02-05 14:20:00,75.11,75.15,74.95,74.98,229149.0,58.3537,58.3848,58.2294,58.2527,229149.0
2018-02-05 14:25:00,74.97,75.07,74.9,74.95,254440.0,58.2449,58.3226,58.1905,58.2294,254440.0
2018-02-05 14:30:00,74.95,74.95,74.7,74.78,250305.0,58.2294,58.2294,58.0352,58.0973,250305.0
2018-02-05 14:35:00,74.78,74.87,74.61,74.78,298410.0,58.0973,58.1672,57.9652,58.0973,298410.0
2018-02-05 14:40:00,74.78,74.88,74.6,74.66,294419.0,58.0973,58.175,57.9575,58.0041,294419.0
2018-02-05 14:45:00,74.67,74.75,74.52,74.58,348779.0,58.0119,58.074,57.8953,57.9419,348779.0
2018-02-05 14:50:00,74.56,74.73,74.51,74.6,528697.0,57.9264,58.0585,57.8875,57.9575,528697.0
2018-02-05 14:55:00,74.59,74.61,74.2,74.23,397423.0,57.9497,57.9652,57.6467,57.67,397423.0
2018-02-05 15:00:00,74.24,74.28,73.8,73.83,512220.0,57.6778,57.7089,57.3359,57.3592,512220.0
2018-02-05 15:05:00,73.83,73.92,72.68,72.73,784376.0,57.3592,57.4292,56.4658,56.5046,784376.0
2018-02-05 15:10:00,72.7,73.83,72.2,73.78,950781.0,56.4813,57.3592,56.0929,57.3204,950781.0
2018-02-05 15:15:00,73.78,74.62,73.61,73.78,666733.0,57.3204,57.973,57.1883,57.3204,666733.0
2018-02-05 15:20:00,73.73,74.15,73.4,74.15,383054.0,57.2816,57.6079,57.0252,57.6079,383054.0
2018-02-05 15:25:00,74.15,74.47,74.0,74.35,361026.0,57.6079,57.8565,57.4913,57.7632,361026.0
2018-02-05 15:30:00,74.35,74.47,73.91,74.15,528878.0,57.7632,57.8565,57.4214,57.6079,528878.0
2018-02-05 15:35:00,74.14,74.22,73.87,73.89,728084.0,57.6001,57.6622,57.3903,57.4059,728084.0
2018-02-05 15:40:00,73.89,74.22,73.73,74.08,787312.0,57.4059,57.6622,57.2816,57.5535,787312.0
2018-02-05 15:45:00,74.09,74.09,73.6,73.7,1112703.0,57.5612,57.5612,57.1806,57.2582,1112703.0
2018-02-05 15:50:00,73.68,73.85,73.19,73.24,1108550.0,57.2427,57.3748,56.862,56.9009,1108550.0
2018-02-05 15:55:00,73.24,73.48,73.0,73.06,1698927.0,56.9009,57.0873,56.7144,56.761,1698927.0
2018-02-06 09:30:00,71.52,72.8,71.15,72.59,1254281.0,55.5646,56.559,55.2771,56.3959,1254281.0
2018-02-06 09:35:00,72.58,73.45,72.57,73.4,526552.0,56.3881,57.064,56.3803,57.0252,526552.0
2018-02-06 09:40:00,73.39,73.52,72.86,72.95,598423.0,57.0174,57.1184,56.6056,56.6756,598423.0
2018-02-06 09:45:00,72.97,73.61,72.93,73.45,579141.0,56.6911,57.1883,56.66,57.064,579141.0
2018-02-06 09:50:00,73.44,74.57,73.41,74.53,741371.0,57.0563,57.9342,57.0329,57.9031,741371.0
2018-02-06 09:55:00,74.51,74.56,73.32,73.65,473984.0,57.8875,57.9264,56.963,57.2194,473984.0
2018-02-06 10:00:00,73.65,74.29,73.64,74.14,451406.0,57.2194,57.7166,57.2116,57.6001,451406.0
2018-02-06 10:05:00,74.13,74.44,73.77,73.86,392455.0,57.5923,57.8332,57.3126,57.3826,392455.0
2018-02-06 10:10:00,73.89,74.34,73.71,73.74,594291.0,57.4059,57.7555,57.266,57.2893,594291.0
2018-02-06 10:15:00,73.74,73.88,72.81,73.21,416948.0,57.2893,57.3981,56.5668,56.8776,416948.0
2018-02-06 10:20:00,73.21,73.58,72.43,72.7,501302.0,56.8776,57.165,56.2716,56.4813,501302.0
2018-02-06 10:25:00,72.69,73.11,72.43,72.64,390260.0,56.4736,56.7999,56.2716,56.4347,390260.0
2018-02-06 10:30:00,72.64,72.94,72.61,72.76,535890.0,56.4347,56.6678,56.4114,56.528,535890.0
2018-02-06 10:35:00,72.77,72.83,72.32,72.8,465902.0,56.5357,56.5823,56.1861,56.559,465902.0
2018-02-06 10:40:00,72.81,73.07,72.52,72.96,460203.0,56.5668,56.7688,56.3415,56.6833,460203.0
2018-02-06 10:45:00,72.97,73.35,72.96,73.17,467546.0,56.6911,56.9863,56.6833,56.8465,467546.0
2018-02-06 10:50:00,73.17,73.53,72.89,73.28,311183.0,56.8465,57.1262,56.629,56.9319,311183.0
2018-02-06 10:55:00,73.26,73.39,72.94,73.07,280292.0,56.9164,57.0174,56.6678,56.7688,280292.0
2018-02-06 11:00:00,73.09,73.1,72.72,72.85,315980.0,56.7843,56.7921,56.4969,56.5979,315980.0
2018-02-06 11:05:00,72.84,73.01,72.51,72.81,335675.0,56.5901,56.7222,56.3337,56.5668,335675.0
2018-02-06 11:10:00,72.81,73.01,72.44,72.65,307328.0,56.5668,56.7222,56.2793,56.4425,307328.0
2018-02-06 11:15:00,72.66,72.85,72.54,72.79,181161.0,56.4503,56.5979,56.357,56.5513,181161.0
2018-02-06 11:20:00,72.81,72.92,72.63,72.77,251977.0,56.5668,56.6523,56.427,56.5357,251977.0
2018-02-06 11:25:00,72.78,72.97,72.51,72.7,316002.0,56.5435,56.6911,56.3337,56.4813,316002.0
2018-02-06 11:30:00,72.68,72.75,72.4,72.54,310422.0,56.4658,56.5202,56.2483,56.357,310422.0
2018-02-06 11:35:00,72.55,72.7,72.47,72.68,223403.0,56.3648,56.4813,56.3027,56.4658,223403.0
2018-02-06 11:40:00,72.67,72.89,72.64,72.78,176936.0,56.458,56.629,56.4347,56.5435,176936.0
2018-02-06 11:45:00,72.78,72.96,72.71,72.96,153664.0,56.5435,56.6833,56.4891,56.6833,153664.0
2018-02-06 11:50:00,72.96,73.33,72.93,73.09,385779.0,56.6833,56.9708,56.66,56.7843,385779.0
2018-02-06 11:55:00,73.1,73.31,73.02,73.03,170561.0,56.7921,56.9553,56.73,56.7377,170561.0
2018-02-06 12:00:00,73.04,73.29,73.04,73.2,171383.0,56.7455,56.9397,56.7455,56.8698,171383.0
2018-02-06 12:05:00,73.19,73.58,73.13,73.56,362243.0,56.862,57.165,56.8154,57.1495,362243.0
2018-02-06 12:10:00,73.55,73.67,73.39,73.65,261849.0,57.1417,57.2349,57.0174,57.2194,261849.0
2018-02-06 12:15:00,73.64,73.79,73.35,73.37,326866.0,57.2116,57.3282,56.9863,57.0019,326866.0
2018-02-06 12:20:00,73.37,73.53,73.32,73.42,243264.0,57.0019,57.1262,56.963,57.0407,243264.0
2018-02-06 12:25:00,73.42,73.88,73.4,73.77,270495.0,57.0407,57.3981,57.0252,57.3126,270495.0
2018-02-06 12:30:00,73.78,73.98,73.75,73.91,329549.0,57.3204,57.4758,57.2971,57.4214,329549.0
2018-02-06 12:35:00,73.9,74.24,73.79,74.2,278231.0,57.4136,57.6778,57.3282,57.6467,278231.0
2018-02-06 12:40:00,74.22,74.24,73.95,74.01,327220.0,57.6622,57.6778,57.4525,57.4991,327220.0
2018-02-06 12:45:00,74.0,74.04,73.75,73.83,240847.0,57.4913,57.5224,57.2971,57.3592,240847.0
2018-02-06 12:50:00,73.85,73.93,73.55,73.67,177341.0,57.3748,57.4369,57.1417,57.2349,177341.0
2018-02-06 12:55:00,73.65,73.78,73.52,73.69,178602.0,57.2194,57.3204,57.1184,57.2505,178602.0
2018-02-06 13:00:00,73.68,73.71,73.37,73.56,332389.0,57.2427,57.266,57.0019,57.1495,332389.0
2018-02-06 13:05:00,73.56,73.61,73.32,73.34,178785.0,57.1495,57.1883,56.963,56.9786,178785.0
2018-02-06 13:10:00,73.33,73.68,73.26,73.63,209270.0,56.9708,57.2427,56.9164,57.2039,209270.0
2018-02-06 13:15:00,73.63,73.86,73.57,73.81,215083.0,57.2039,57.3826,57.1573,57.3437,215083.0
2018-02-06 13:20:00,73.79,73.88,73.69,73.77,253953.0,57.3282,57.3981,57.2505,57.3126,253953.0
2018-02-06 13:25:00,73.76,73.91,73.68,73.82,141149.0,57.3049,57.4214,57.2427,57.3515,141149.0
2018-02-06 13:30:00,73.81,73.82,73.47,73.53,231116.0,57.3437,57.3515,57.0796,57.1262,231116.0
2018-02-06 13:35:00,73.54,73.77,73.46,73.61,162478.0,57.1339,57.3126,57.0718,57.1883,162478.0
2018-02-06 13:40:00,73.6,73.65,73.45,73.48,183896.0,57.1806,57.2194,57.064,57.0873,183896.0
2018-02-06 13:45:00,73.47,73.54,73.24,73.36,245302.0,57.0796,57.1339,56.9009,56.9941,245302.0
2018-02-06 13:50:00,73.37,73.37,73.17,73.22,273072.0,57.0019,57.0019,56.8465,56.8853,273072.0
2018-02-06 13:55:00,73.22,73.24,73.0,73.07,273193.0,56.8853,56.9009,56.7144,56.7688,273193.0
2018-02-06 14:00:00,73.06,73.12,72.98,73.1,206977.0,56.761,56.8076,56.6989,56.7921,206977.0
2018-02-06 14:05:00,73.1,73.13,72.8,72.84,256524.0,56.7921,56.8154,56.559,56.5901,256524.0
2018-02-06 14:10:00,72.84,73.29,72.84,73.11,251933.0,56.5901,56.9397,56.5901,56.7999,251933.0
2018-02-06 14:15:00,73.11,73.18,72.94,73.04,228744.0,56.7999,56.8543,56.6678,56.7455,228744.0
2018-02-06 14:20:00,73.03,73.2,72.93,73.1,186477.0,56.7377,56.8698,56.66,56.7921,186477.0
2018-02-06 14:25:00,73.1,73.25,73.0,73.16,178883.0,56.7921,56.9086,56.7144,56.8387,178883.0
2018-02-06 14:30:00,73.15,73.49,73.04,73.36,293343.0,56.8309,57.0951,56.7455,56.9941,293343.0
2018-02-06 14:35:00,73.37,73.57,73.28,73.37,280891.0,57.0019,57.1573,56.9319,57.0019,280891.0
2018-02-06 14:40:00,73.38,73.59,73.35,73.58,184602.0,57.0096,57.1728,56.9863,57.165,184602.0
2018-02-06 14:45:00,73.58,73.89,73.51,73.86,297580.0,57.165,57.4059,57.1106,57.3826,297580.0
2018-02-06 14:50:00,73.87,74.09,73.75,74.08,221317.0,57.3903,57.5612,57.2971,57.5535,221317.0
2018-02-06 14:55:00,74.09,74.45,74.04,74.38,411356.0,57.5612,57.8409,57.5224,57.7865,411356.0
2018-02-06 15:00:00,74.39,74.78,74.36,74.75,366554.0,57.7943,58.0973,57.771,58.074,366554.0
2018-02-06 15:05:00,74.74,75.19,74.69,75.19,495106.0,58.0662,58.4158,58.0274,58.4158,495106.0
2018-02-06 15:10:00,75.19,75.19,74.55,74.58,367834.0,58.4158,58.4158,57.9186,57.9419,367834.0
2018-02-06 15:15:00,74.6,74.82,74.32,74.4,315604.0,57.9575,58.1284,57.7399,57.8021,315604.0
2018-02-06 15:20:00,74.4,74.67,74.26,74.34,228468.0,57.8021,58.0119,57.6933,57.7555,228468.0
2018-02-06 15:25:00,74.33,74.59,74.33,74.55,283285.0,57.7477,57.9497,57.7477,57.9186,283285.0
2018-02-06 15:30:00,74.55,74.65,74.22,74.56,460162.0,57.9186,57.9963,57.6622,57.9264,460162.0
2018-02-06 15:35:00,74.57,74.95,74.46,74.94,471058.0,57.9342,58.2294,57.8487,58.2216,471058.0
2018-02-06 15:40:00,74.95,75.04,74.73,74.75,437343.0,58.2294,58.2993,58.0585,58.074,437343.0
2018-02-06 15:45:00,74.73,74.78,74.37,74.47,485737.0,58.0585,58.0973,57.7788,57.8565,485737.0
2018-02-06 15:50:00,74.45,74.62,74.19,74.58,398904.0,57.8409,57.973,57.6389,57.9419,398904.0
2018-02-06 15:55:00,74.57,74.87,74.42,74.85,951994.0,57.9342,58.1672,57.8176,58.1517,951994.0
2018-02-07 09:30:00,74.77,74.99,74.32,74.65,435260.0,58.0895,58.2605,57.7399,57.9963,435260.0
2018-02-07 09:35:00,74.66,75.03,74.5,74.78,210422.0,58.0041,58.2915,57.8798,58.0973,210422.0
2018-02-07 09:40:00,74.8,75.3,74.79,74.95,360977.0,58.1128,58.5013,58.1051,58.2294,360977.0
2018-02-07 09:45:00,74.94,75.15,74.8,74.91,338029.0,58.2216,58.3848,58.1128,58.1983,338029.0
2018-02-07 09:50:00,74.9,75.27,74.85,75.14,288577.0,58.1905,58.478,58.1517,58.377,288577.0
2018-02-07 09:55:00,75.14,75.32,75.09,75.23,309980.0,58.377,58.5168,58.3382,58.4469,309980.0
2018-02-07 10:00:00,75.24,75.41,75.12,75.32,195087.0,58.4547,58.5868,58.3615,58.5168,195087.0
2018-02-07 10:05:00,75.32,75.86,75.32,75.66,384825.0,58.5168,58.9364,58.5168,58.781,384825.0
2018-02-07 10:10:00,75.67,75.87,75.53,75.87,161573.0,58.7888,58.9441,58.68,58.9441,161573.0
2018-02-07 10:15:00,75.88,75.97,75.67,75.71,339661.0,58.9519,59.0218,58.7888,58.8198,339661.0
2018-02-07 10:20:00,75.72,75.77,75.56,75.68,262718.0,58.8276,58.8665,58.7033,58.7965,262718.0
2018-02-07 10:25:00,75.68,75.75,75.56,75.64,210222.0,58.7965,58.8509,58.7033,58.7655,210222.0
2018-02-07 10:30:00,75.64,75.7,75.36,75.4,265708.0,58.7655,58.8121,58.5479,58.579,265708.0
2018-02-07 10:35:00,75.4,75.52,75.35,75.35,138754.0,58.579,58.6722,58.5402,58.5402,138754.0
2018-02-07 10:40:00,75.35,75.4,75.19,75.26,191146.0,58.5402,58.579,58.4158,58.4702,191146.0
2018-02-07 10:45:00,75.25,75.47,75.19,75.39,135238.0,58.4625,58.6334,58.4158,58.5712,135238.0
2018-02-07 10:50:00,75.39,75.58,75.38,75.58,138530.0,58.5712,58.7188,58.5635,58.7188,138530.0
2018-02-07 10:55:00,75.57,75.58,75.4,75.49,164618.0,58.7111,58.7188,58.579,58.6489,164618.0
2018-02-07 11:00:00,75.49,75.74,75.45,75.66,181239.0,58.6489,58.8431,58.6178,58.781,181239.0
2018-02-07 11:05:00,75.68,75.89,75.65,75.85,140249.0,58.7965,58.9597,58.7732,58.9286,140249.0
2018-02-07 11:10:00,75.86,75.95,75.78,75.93,163506.0,58.9364,59.0063,58.8742,58.9908,163506.0
2018-02-07 11:15:00,75.94,76.0,75.79,75.8,139640.0,58.9985,59.0451,58.882,58.8898,139640.0
2018-02-07 11:20:00,75.8,75.85,75.7,75.83,164453.0,58.8898,58.9286,58.8121,58.9131,164453.0
2018-02-07 11:25:00,75.84,75.85,75.73,75.79,177075.0,58.9208,58.9286,58.8354,58.882,177075.0
2018-02-07 11:30:00,75.79,75.89,75.65,75.84,251796.0,58.882,58.9597,58.7732,58.9208,251796.0
2018-02-07 11:35:00,75.84,75.87,75.75,75.85,157552.0,58.9208,58.9441,58.8509,58.9286,157552.0
2018-02-07 11:40:00,75.84,75.95,75.72,75.9,141194.0,58.9208,59.0063,58.8276,58.9675,141194.0
2018-02-07 11:45:00,75.9,75.94,75.82,75.89,81506.0,58.9675,58.9985,58.9053,58.9597,81506.0
2018-02-07 11:50:00,75.88,75.99,75.8,75.83,131088.0,58.9519,59.0374,58.8898,58.9131,131088.0
2018-02-07 11:55:00,75.84,76.01,75.74,75.97,210262.0,58.9208,59.0529,58.8431,59.0218,210262.0
2018-02-07 12:00:00,75.97,76.05,75.88,75.9,121619.0,59.0218,59.084,58.9519,58.9675,121619.0
2018-02-07 12:05:00,75.89,76.0,75.83,76.0,91769.0,58.9597,59.0451,58.9131,59.0451,91769.0
2018-02-07 12:10:00,76.0,76.03,75.94,76.02,83233.0,59.0451,59.0684,58.9985,59.0607,83233.0
2018-02-07 12:15:00,76.02,76.08,75.93,76.03,107873.0,59.0607,59.1073,58.9908,59.0684,107873.0
2018-02-07 12:20:00,76.02,76.03,75.88,75.98,195713.0,59.0607,59.0684,58.9519,59.0296,195713.0
2018-02-07 12:25:00,76.0,76.01,75.91,75.99,150333.0,59.0451,59.0529,58.9752,59.0374,150333.0
2018-02-07 12:30:00,76.0,76.02,75.77,75.81,121288.0,59.0451,59.0607,58.8665,58.8975,121288.0
2018-02-07 12:35:00,75.81,75.82,75.68,75.79,257183.0,58.8975,58.9053,58.7965,58.882,257183.0
2018-02-07 12:40:00,75.78,75.97,75.72,75.94,161695.0,58.8742,59.0218,58.8276,58.9985,161695.0
2018-02-07 12:45:00,75.94,76.04,75.76,75.82,214649.0,58.9985,59.0762,58.8587,58.9053,214649.0
2018-02-07 12:50:00,75.8,75.92,75.77,75.8,111393.0,58.8898,58.983,58.8665,58.8898,111393.0
2018-02-07 12:55:00,75.8,75.85,75.66,75.67,164326.0,58.8898,58.9286,58.781,58.7888,164326.0
2018-02-07 13:00:00,75.68,75.83,75.56,75.74,198701.0,58.7965,58.9131,58.7033,58.8431,198701.0
2018-02-07 13:05:00,75.71,75.71,75.45,75.57,166598.0,58.8198,58.8198,58.6178,58.7111,166598.0
2018-02-07 13:10:00,75.58,75.59,75.26,75.29,211133.0,58.7188,58.7266,58.4702,58.4935,211133.0
2018-02-07 13:15:00,75.29,75.52,75.15,75.51,263534.0,58.4935,58.6722,58.3848,58.6645,263534.0
2018-02-07 13:20:00,75.53,75.53,75.16,75.31,199642.0,58.68,58.68,58.3925,58.5091,199642.0
2018-02-07 13:25:00,75.33,75.42,75.12,75.36,217085.0,58.5246,58.5945,58.3615,58.5479,217085.0
2018-02-07 13:30:00,75.35,75.37,75.17,75.3,136171.0,58.5402,58.5557,58.4003,58.5013,136171.0
2018-02-07 13:35:00,75.29,75.64,75.2,75.43,170778.0,58.4935,58.7655,58.4236,58.6023,170778.0
2018-02-07 13:40:00,75.43,75.65,75.43,75.64,180250.0,58.6023,58.7732,58.6023,58.7655,180250.0
2018-02-07 13:45:00,75.64,75.69,75.34,75.37,142026.0,58.7655,58.8043,58.5324,58.5557,142026.0
2018-02-07 13:50:00,75.37,75.38,75.19,75.33,116203.0,58.5557,58.5635,58.4158,58.5246,116203.0
2018-02-07 13:55:00,75.33,75.49,75.28,75.45,103146.0,58.5246,58.6489,58.4858,58.6178,103146.0
2018-02-07 14:00:00,75.43,75.45,75.08,75.18,175950.0,58.6023,58.6178,58.3304,58.4081,175950.0
2018-02-07 14:05:00,75.18,75.34,75.08,75.15,147248.0,58.4081,58.5324,58.3304,58.3848,147248.0
2018-02-07 14:10:00,75.15,75.36,75.14,75.28,116982.0,58.3848,58.5479,58.377,58.4858,116982.0
2018-02-07 14:15:00,75.29,75.39,75.23,75.36,97017.0,58.4935,58.5712,58.4469,58.5479,97017.0
2018-02-07 14:20:00,75.37,75.46,75.3,75.32,97389.0,58.5557,58.6256,58.5013,58.5168,97389.0
2018-02-07 14:25:00,75.32,75.54,75.29,75.53,88775.0,58.5168,58.6878,58.4935,58.68,88775.0
2018-02-07 14:30:00,75.52,75.52,75.42,75.48,141827.0,58.6722,58.6722,58.5945,58.6411,141827.0
2018-02-07 14:35:00,75.48,75.56,75.3,75.3,109151.0,58.6411,58.7033,58.5013,58.5013,109151.0
2018-02-07 14:40:00,75.31,75.35,75.18,75.23,131742.0,58.5091,58.5402,58.4081,58.4469,131742.0
2018-02-07 14:45:00,75.23,75.25,75.07,75.1,133197.0,58.4469,58.4625,58.3226,58.3459,133197.0
2018-02-07 14:50:00,75.09,75.14,74.89,75.12,232471.0,58.3382,58.377,58.1828,58.3615,232471.0
2018-02-07 14:55:00,75.1,75.29,75.06,75.25,156606.0,58.3459,58.4935,58.3148,58.4625,156606.0
2018-02-07 15:00:00,75.25,75.43,75.22,75.38,171806.0,58.4625,58.6023,58.4392,58.5635,171806.0
2018-02-07 15:05:00,75.38,75.54,75.35,75.41,155281.0,58.5635,58.6878,58.5402,58.5868,155281.0
2018-02-07 15:10:00,75.41,75.6,75.37,75.58,119997.0,58.5868,58.7344,58.5557,58.7188,119997.0
2018-02-07 15:15:00,75.59,75.62,75.41,75.43,143497.0,58.7266,58.7499,58.5868,58.6023,143497.0
2018-02-07 15:20:00,75.44,75.66,75.44,75.58,209849.0,58.6101,58.781,58.6101,58.7188,209849.0
2018-02-07 15:25:00,75.57,75.79,75.54,75.69,210027.0,58.7111,58.882,58.6878,58.8043,210027.0
2018-02-07 15:30:00,75.69,75.73,75.55,75.72,200373.0,58.8043,58.8354,58.6955,58.8276,200373.0
2018-02-07 15:35:00,75.72,75.82,75.65,75.65,207805.0,58.8276,58.9053,58.7732,58.7732,207805.0
2018-02-07 15:40:00,75.64,75.81,75.56,75.58,188136.0,58.7655,58.8975,58.7033,58.7188,188136.0
2018-02-07 15:45:00,75.56,75.59,75.3,75.42,480677.0,58.7033,58.7266,58.5013,58.5945,480677.0
2018-02-07 15:50:00,75.41,75.42,75.1,75.22,436420.0,58.5868,58.5945,58.3459,58.4392,436420.0
2018-02-07 15:55:00,75.22,75.28,74.97,74.98,923991.0,58.4392,58.4858,58.2449,58.2527,923991.0
2018-02-08 09:30:00,75.07,75.07,74.62,74.81,327472.0,58.3226,58.3226,57.973,58.1206,327472.0
2018-02-08 09:35:00,74.8,74.91,74.57,74.67,140391.0,58.1128,58.1983,57.9342,58.0119,140391.0
2018-02-08 09:40:00,74.69,74.78,74.61,74.66,164770.0,58.0274,58.0973,57.9652,58.0041,164770.0
2018-02-08 09:45:00,74.67,74.73,74.48,74.6,228751.0,58.0119,58.0585,57.8642,57.9575,228751.0
2018-02-08 09:50:00,74.6,74.99,74.53,74.93,258169.0,57.9575,58.2605,57.9031,58.2138,258169.0
2018-02-08 09:55:00,74.94,75.0,74.74,74.78,227631.0,58.2216,58.2682,58.0662,58.0973,227631.0
2018-02-08 10:00:00,74.78,74.97,74.67,74.86,210283.0,58.0973,58.2449,58.0119,58.1595,210283.0
2018-02-08 10:05:00,74.86,75.25,74.84,75.14,212378.0,58.1595,58.4625,58.1439,58.377,212378.0
2018-02-08 10:10:00,75.14,75.17,74.94,75.0,149162.0,58.377,58.4003,58.2216,58.2682,149162.0
2018-02-08 10:15:00,74.97,75.15,74.91,74.93,168645.0,58.2449,58.3848,58.1983,58.2138,168645.0
2018-02-08 10:20:00,74.93,74.95,74.74,74.87,137068.0,58.2138,58.2294,58.0662,58.1672,137068.0
2018-02-08 10:25:00,74.88,74.94,74.68,74.75,147479.0,58.175,58.2216,58.0196,58.074,147479.0
2018-02-08 10:30:00,74.75,74.82,74.59,74.64,184893.0,58.074,58.1284,57.9497,57.9885,184893.0
2018-02-08 10:35:00,74.65,74.75,74.52,74.72,153732.0,57.9963,58.074,57.8953,58.0507,153732.0
2018-02-08 10:40:00,74.73,74.87,74.7,74.77,85377.0,58.0585,58.1672,58.0352,58.0895,85377.0
2018-02-08 10:45:00,74.78,74.8,74.59,74.63,132946.0,58.0973,58.1128,57.9497,57.9808,132946.0
2018-02-08 10:50:00,74.61,74.61,74.26,74.38,195919.0,57.9652,57.9652,57.6933,57.7865,195919.0
2018-02-08 10:55:00,74.37,74.44,74.21,74.42,182455.0,57.7788,57.8332,57.6545,57.8176,182455.0
2018-02-08 11:00:00,74.41,74.59,74.29,74.58,126133.0,57.8099,57.9497,57.7166,57.9419,126133.0
2018-02-08 11:05:00,74.59,74.71,74.36,74.39,133866.0,57.9497,58.0429,57.771,57.7943,133866.0
2018-02-08 11:10:00,74.39,74.46,74.2,74.21,196575.0,57.7943,57.8487,57.6467,57.6545,196575.0
2018-02-08 11:15:00,74.21,74.32,74.06,74.13,268179.0,57.6545,57.7399,57.5379,57.5923,268179.0
2018-02-08 11:20:00,74.14,74.19,74.0,74.08,257499.0,57.6001,57.6389,57.4913,57.5535,257499.0
2018-02-08 11:25:00,74.09,74.13,73.92,73.93,214294.0,57.5612,57.5923,57.4292,57.4369,214294.0
2018-02-08 11:30:00,73.93,74.29,73.88,74.28,249994.0,57.4369,57.7166,57.3981,57.7089,249994.0
2018-02-08 11:35:00,74.28,74.52,74.23,74.36,189434.0,57.7089,57.8953,57.67,57.771,189434.0
2018-02-08 11:40:00,74.35,74.4,74.13,74.2,148094.0,57.7632,57.8021,57.5923,57.6467,148094.0
2018-02-08 11:45:00,74.18,74.33,74.08,74.25,153248.0,57.6312,57.7477,57.5535,57.6855,153248.0
2018-02-08 11:50:00,74.23,74.61,74.23,74.36,456241.0,57.67,57.9652,57.67,57.771,456241.0
2018-02-08 11:55:00,74.35,74.45,74.22,74.23,107498.0,57.7632,57.8409,57.6622,57.67,107498.0
2018-02-08 12:00:00,74.23,74.32,74.18,74.32,148498.0,57.67,57.7399,57.6312,57.7399,148498.0
2018-02-08 12:05:00,74.32,74.37,74.02,74.03,152623.0,57.7399,57.7788,57.5069,57.5146,152623.0
2018-02-08 12:10:00,74.03,74.06,73.9,73.91,157284.0,57.5146,57.5379,57.4136,57.4214,157284.0
2018-02-08 12:15:00,73.92,73.98,73.85,73.88,132882.0,57.4292,57.4758,57.3748,57.3981,132882.0
2018-02-08 12:20:00,73.87,73.87,73.47,73.49,264060.0,57.3903,57.3903,57.0796,57.0951,264060.0
2018-02-08 12:25:00,73.48,73.55,73.31,73.42,281567.0,57.0873,57.1417,56.9553,57.0407,281567.0
2018-02-08 12:30:00,73.42,73.59,73.26,73.43,310448.0,57.0407,57.1728,56.9164,57.0485,310448.0
2018-02-08 12:35:00,73.42,73.61,73.34,73.48,211682.0,57.0407,57.1883,56.9786,57.0873,211682.0
2018-02-08 12:40:00,73.51,73.79,73.48,73.53,359510.0,57.1106,57.3282,57.0873,57.1262,359510.0
2018-02-08 12:45:00,73.52,73.57,73.18,73.25,311913.0,57.1184,57.1573,56.8543,56.9086,311913.0
2018-02-08 12:50:00,73.25,73.25,72.59,72.69,441913.0,56.9086,56.9086,56.3959,56.4736,441913.0
2018-02-08 12:55:00,72.7,72.84,72.23,72.76,555944.0,56.4813,56.5901,56.1162,56.528,555944.0
2018-02-08 13:00:00,72.77,72.88,72.58,72.77,335088.0,56.5357,56.6212,56.3881,56.5357,335088.0
2018-02-08 13:05:00,72.76,73.12,72.59,72.98,227541.0,56.528,56.8076,56.3959,56.6989,227541.0
2018-02-08 13:10:00,72.97,73.13,72.82,72.92,231463.0,56.6911,56.8154,56.5746,56.6523,231463.0
2018-02-08 13:15:00,72.92,73.24,72.85,73.18,212525.0,56.6523,56.9009,56.5979,56.8543,212525.0
2018-02-08 13:20:00,73.17,73.34,73.09,73.25,185979.0,56.8465,56.9786,56.7843,56.9086,185979.0
2018-02-08 13:25:00,73.25,73.26,72.95,72.95,182125.0,56.9086,56.9164,56.6756,56.6756,182125.0
2018-02-08 13:30:00,72.95,73.13,72.88,73.1,164109.0,56.6756,56.8154,56.6212,56.7921,164109.0
2018-02-08 13:35:00,73.12,73.44,73.12,73.44,190550.0,56.8076,57.0563,56.8076,57.0563,190550.0
2018-02-08 13:40:00,73.44,73.66,73.36,73.66,195851.0,57.0563,57.2272,56.9941,57.2272,195851.0
2018-02-08 13:45:00,73.66,73.84,73.5,73.53,232456.0,57.2272,57.367,57.1029,57.1262,232456.0
2018-02-08 13:50:00,73.53,73.93,73.49,73.87,227223.0,57.1262,57.4369,57.0951,57.3903,227223.0
2018-02-08 13:55:00,73.88,73.9,73.62,73.79,193680.0,57.3981,57.4136,57.1961,57.3282,193680.0
2018-02-08 14:00:00,73.78,73.81,73.4,73.43,164591.0,57.3204,57.3437,57.0252,57.0485,164591.0
2018-02-08 14:05:00,73.44,73.7,73.44,73.7,195747.0,57.0563,57.2582,57.0563,57.2582,195747.0
2018-02-08 14:10:00,73.7,73.82,73.64,73.79,195609.0,57.2582,57.3515,57.2116,57.3282,195609.0
2018-02-08 14:15:00,73.8,74.07,73.76,73.94,248933.0,57.3359,57.5457,57.3049,57.4447,248933.0
2018-02-08 14:20:00,73.95,74.03,73.75,73.83,244874.0,57.4525,57.5146,57.2971,57.3592,244874.0
2018-02-08 14:25:00,73.83,73.83,73.46,73.58,156893.0,57.3592,57.3592,57.0718,57.165,156893.0
2018-02-08 14:30:00,73.55,73.56,73.33,73.34,126050.0,57.1417,57.1495,56.9708,56.9786,126050.0
2018-02-08 14:35:00,73.33,73.49,73.23,73.46,213768.0,56.9708,57.0951,56.8931,57.0718,213768.0
2018-02-08 14:40:00,73.47,73.47,73.25,73.36,147334.0,57.0796,57.0796,56.9086,56.9941,147334.0
2018-02-08 14:45:00,73.34,73.59,73.32,73.54,158594.0,56.9786,57.1728,56.963,57.1339,158594.0
2018-02-08 14:50:00,73.56,73.58,73.34,73.43,193915.0,57.1495,57.165,56.9786,57.0485,193915.0
2018-02-08 14:55:00,73.43,73.64,73.31,73.52,345488.0,57.0485,57.2116,56.9553,57.1184,345488.0
2018-02-08 15:00:00,73.53,73.75,73.41,73.73,255096.0,57.1262,57.2971,57.0329,57.2816,255096.0
2018-02-08 15:05:00,73.74,73.77,73.44,73.45,268661.0,57.2893,57.3126,57.0563,57.064,268661.0
2018-02-08 15:10:00,73.45,73.58,73.35,73.5,345204.0,57.064,57.165,56.9863,57.1029,345204.0
2018-02-08 15:15:00,73.5,73.65,73.42,73.55,314001.0,57.1029,57.2194,57.0407,57.1417,314001.0
2018-02-08 15:20:00,73.57,73.77,73.4,73.59,385216.0,57.1573,57.3126,57.0252,57.1728,385216.0
2018-02-08 15:25:00,73.59,73.89,73.59,73.63,241551.0,57.1728,57.4059,57.1728,57.2039,241551.0
2018-02-08 15:30:00,73.62,73.74,73.21,73.24,309261.0,57.1961,57.2893,56.8776,56.9009,309261.0
2018-02-08 15:35:00,73.24,73.31,72.84,72.87,423944.0,56.9009,56.9553,56.5901,56.6134,423944.0
2018-02-08 15:40:00,72.86,73.03,72.62,73.01,759267.0,56.6056,56.7377,56.4192,56.7222,759267.0
2018-02-08 15:45:00,73.0,73.0,72.41,72.49,666232.0,56.7144,56.7144,56.256,56.3182,666232.0
2018-02-08 15:50:00,72.49,72.5,72.15,72.34,824189.0,56.3182,56.326,56.054,56.2017,824189.0
2018-02-08 15:55:00,72.34,72.34,71.8,71.83,1834283.0,56.2017,56.2017,55.7821,55.8054,1834283.0
2018-02-09 09:30:00,73.02,73.48,72.82,73.18,690865.0,56.73,57.0873,56.5746,56.8543,690865.0
2018-02-09 09:35:00,73.17,73.34,73.0,73.04,334541.0,56.8465,56.9786,56.7144,56.7455,334541.0
2018-02-09 09:40:00,73.03,73.35,72.82,73.31,372590.0,56.7377,56.9863,56.5746,56.9553,372590.0
2018-02-09 09:45:00,73.31,73.53,73.17,73.35,272807.0,56.9553,57.1262,56.8465,56.9863,272807.0
2018-02-09 09:50:00,73.36,73.53,73.29,73.52,219785.0,56.9941,57.1262,56.9397,57.1184,219785.0
2018-02-09 09:55:00,73.52,73.62,73.24,73.34,364873.0,57.1184,57.1961,56.9009,56.9786,364873.0
2018-02-09 10:00:00,73.34,73.39,72.94,72.96,206748.0,56.9786,57.0174,56.6678,56.6833,206748.0
2018-02-09 10:05:00,72.95,73.12,72.75,72.84,249630.0,56.6756,56.8076,56.5202,56.5901,249630.0
2018-02-09 10:10:00,72.84,72.91,72.73,72.75,160319.0,56.5901,56.6445,56.5046,56.5202,160319.0
2018-02-09 10:15:00,72.75,72.87,72.61,72.81,228972.0,56.5202,56.6134,56.4114,56.5668,228972.0
2018-02-09 10:20:00,72.82,72.84,72.65,72.68,170022.0,56.5746,56.5901,56.4425,56.4658,170022.0
2018-02-09 10:25:00,72.69,72.98,72.68,72.74,237533.0,56.4736,56.6989,56.4658,56.5124,237533.0
2018-02-09 10:30:00,72.73,72.79,72.6,72.68,136982.0,56.5046,56.5513,56.4036,56.4658,136982.0
2018-02-09 10:35:00,72.68,72.7,72.34,72.34,204841.0,56.4658,56.4813,56.2017,56.2017,204841.0
2018-02-09 10:40:00,72.33,72.36,72.17,72.22,214010.0,56.1939,56.2172,56.0696,56.1084,214010.0
2018-02-09 10:45:00,72.23,72.28,71.67,71.96,361280.0,56.1162,56.155,55.6811,55.9064,361280.0
2018-02-09 10:50:00,71.96,72.69,71.77,72.52,328282.0,55.9064,56.4736,55.7588,56.3415,328282.0
2018-02-09 10:55:00,72.51,72.72,72.32,72.41,181824.0,56.3337,56.4969,56.1861,56.256,181824.0
2018-02-09 11:00:00,72.41,72.82,72.35,72.73,248860.0,56.256,56.5746,56.2094,56.5046,248860.0
2018-02-09 11:05:00,72.73,72.85,72.38,72.43,154558.0,56.5046,56.5979,56.2327,56.2716,154558.0
2018-02-09 11:10:00,72.41,72.57,72.36,72.48,175044.0,56.256,56.3803,56.2172,56.3104,175044.0
2018-02-09 11:15:00,72.51,72.54,72.02,72.2,214781.0,56.3337,56.357,55.953,56.0929,214781.0
2018-02-09 11:20:00,72.22,72.4,72.13,72.16,163872.0,56.1084,56.2483,56.0385,56.0618,163872.0
2018-02-09 11:25:00,72.17,72.25,72.07,72.2,164705.0,56.0696,56.1317,55.9919,56.0929,164705.0
2018-02-09 11:30:00,72.19,72.43,72.15,72.3,341459.0,56.0851,56.2716,56.054,56.1706,341459.0
2018-02-09 11:35:00,72.29,72.43,72.23,72.34,286256.0,56.1628,56.2716,56.1162,56.2017,286256.0
2018-02-09 11:40:00,72.34,72.41,72.27,72.35,188310.0,56.2017,56.256,56.1473,56.2094,188310.0
2018-02-09 11:45:00,72.34,72.36,72.07,72.08,152235.0,56.2017,56.2172,55.9919,55.9997,152235.0
2018-02-09 11:50:00,72.08,72.15,71.94,71.99,175842.0,55.9997,56.054,55.8909,55.9297,175842.0
2018-02-09 11:55:00,71.99,72.03,71.74,71.75,185602.0,55.9297,55.9608,55.7355,55.7433,185602.0
2018-02-09 12:00:00,71.78,71.89,71.73,71.75,195435.0,55.7666,55.852,55.7277,55.7433,195435.0
2018-02-09 12:05:00,71.76,71.84,71.17,71.2,410387.0,55.751,55.8132,55.2927,55.316,410387.0
2018-02-09 12:10:00,71.19,71.49,71.11,71.16,318082.0,55.3082,55.5413,55.2461,55.2849,318082.0
2018-02-09 12:15:00,71.18,71.37,71.09,71.24,268325.0,55.3004,55.448,55.2305,55.3471,268325.0
2018-02-09 12:20:00,71.24,71.68,71.18,71.47,249298.0,55.3471,55.6889,55.3004,55.5257,249298.0
2018-02-09 12:25:00,71.47,71.5,71.26,71.31,245465.0,55.5257,55.549,55.3626,55.4014,245465.0
2018-02-09 12:30:00,71.31,71.65,71.3,71.46,235841.0,55.4014,55.6656,55.3937,55.518,235841.0
2018-02-09 12:35:00,71.47,71.5,71.09,71.36,306421.0,55.5257,55.549,55.2305,55.4403,306421.0
2018-02-09 12:40:00,71.36,71.41,71.25,71.28,147472.0,55.4403,55.4791,55.3548,55.3781,147472.0
2018-02-09 12:45:00,71.28,71.47,71.25,71.4,246778.0,55.3781,55.5257,55.3548,55.4714,246778.0
2018-02-09 12:50:00,71.39,71.58,71.31,71.56,233567.0,55.4636,55.6112,55.4014,55.5957,233567.0
2018-02-09 12:55:00,71.56,72.18,71.54,72.14,436517.0,55.5957,56.0773,55.5801,56.0463,436517.0
2018-02-09 13:00:00,72.15,72.15,71.69,71.84,219656.0,56.054,56.054,55.6967,55.8132,219656.0
2018-02-09 13:05:00,71.84,71.96,71.72,71.73,193359.0,55.8132,55.9064,55.72,55.7277,193359.0
2018-02-09 13:10:00,71.74,71.78,71.38,71.52,196122.0,55.7355,55.7666,55.4558,55.5646,196122.0
2018-02-09 13:15:00,71.52,71.81,71.43,71.81,319083.0,55.5646,55.7899,55.4947,55.7899,319083.0
2018-02-09 13:20:00,71.81,71.89,71.43,71.47,225605.0,55.7899,55.852,55.4947,55.5257,225605.0
2018-02-09 13:25:00,71.46,71.66,71.37,71.51,246403.0,55.518,55.6734,55.448,55.5568,246403.0
2018-02-09 13:30:00,71.51,71.66,71.28,71.29,228279.0,55.5568,55.6734,55.3781,55.3859,228279.0
2018-02-09 13:35:00,71.29,71.36,71.0,71.1,409196.0,55.3859,55.4403,55.1606,55.2383,409196.0
2018-02-09 13:40:00,71.09,71.58,71.08,71.53,234255.0,55.2305,55.6112,55.2227,55.5724,234255.0
2018-02-09 13:45:00,71.53,71.82,71.47,71.81,307276.0,55.5724,55.7977,55.5257,55.7899,307276.0
2018-02-09 13:50:00,71.81,72.06,71.74,72.04,233479.0,55.7899,55.9841,55.7355,55.9686,233479.0
2018-02-09 13:55:00,72.04,72.45,72.01,72.11,318931.0,55.9686,56.2871,55.9453,56.023,318931.0
2018-02-09 14:00:00,72.11,73.03,72.09,72.57,379170.0,56.023,56.7377,56.0074,56.3803,379170.0
2018-02-09 14:05:00,72.55,72.94,72.45,72.94,241780.0,56.3648,56.6678,56.2871,56.6678,241780.0
2018-02-09 14:10:00,72.92,73.19,72.69,72.93,295852.0,56.6523,56.862,56.4736,56.66,295852.0
2018-02-09 14:15:00,72.95,73.29,72.72,73.2,265490.0,56.6756,56.9397,56.4969,56.8698,265490.0
2018-02-09 14:20:00,73.2,73.29,73.0,73.24,206832.0,56.8698,56.9397,56.7144,56.9009,206832.0
2018-02-09 14:25:00,73.23,73.42,72.8,72.83,338179.0,56.8931,57.0407,56.559,56.5823,338179.0
2018-02-09 14:30:00,72.83,73.02,72.65,72.8,283519.0,56.5823,56.73,56.4425,56.559,283519.0
2018-02-09 14:35:00,72.8,72.97,72.56,72.93,262608.0,56.559,56.6911,56.3726,56.66,262608.0
2018-02-09 14:40:00,72.94,73.07,72.78,72.93,246618.0,56.6678,56.7688,56.5435,56.66,246618.0
2018-02-09 14:45:00,72.91,73.14,72.87,72.98,281525.0,56.6445,56.8232,56.6134,56.6989,281525.0
2018-02-09 14:50:00,72.97,73.24,72.88,73.06,210744.0,56.6911,56.9009,56.6212,56.761,210744.0
2018-02-09 14:55:00,73.05,73.05,72.71,72.73,241461.0,56.7533,56.7533,56.4891,56.5046,241461.0
2018-02-09 15:00:00,72.73,72.78,72.41,72.54,241157.0,56.5046,56.5435,56.256,56.357,241157.0
2018-02-09 15:05:00,72.53,72.66,72.19,72.34,303338.0,56.3493,56.4503,56.0851,56.2017,303338.0
2018-02-09 15:10:00,72.33,72.83,72.23,72.82,252352.0,56.1939,56.5823,56.1162,56.5746,252352.0
2018-02-09 15:15:00,72.81,72.99,72.72,72.95,200827.0,56.5668,56.7066,56.4969,56.6756,200827.0
2018-02-09 15:20:00,72.97,73.1,72.87,72.88,188555.0,56.6911,56.7921,56.6134,56.6212,188555.0
2018-02-09 15:25:00,72.89,73.15,72.75,72.95,216253.0,56.629,56.8309,56.5202,56.6756,216253.0
2018-02-09 15:30:00,72.96,73.26,72.88,73.17,278076.0,56.6833,56.9164,56.6212,56.8465,278076.0
2018-02-09 15:35:00,73.19,73.3,72.97,73.13,266959.0,56.862,56.9475,56.6911,56.8154,266959.0
2018-02-09 15:40:00,73.13,73.49,73.13,73.48,256577.0,56.8154,57.0951,56.8154,57.0873,256577.0
2018-02-09 15:45:00,73.49,74.06,73.48,73.93,494892.0,57.0951,57.5379,57.0873,57.4369,494892.0
2018-02-09 15:50:00,73.93,74.28,73.89,73.98,483515.0,57.4369,57.7089,57.4059,57.4758,483515.0
2018-02-09 15:55:00,73.98,74.01,73.34,73.68,985507.0,57.4758,57.4991,56.9786,57.2427,985507.0
2018-02-12 09:30:00,74.49,75.18,74.44,75.03,588439.0,57.872,58.4081,57.8332,58.2915,588439.0
2018-02-12 09:35:00,75.04,75.16,74.93,74.98,531092.0,58.2993,58.3925,58.2138,58.2527,531092.0
2018-02-12 09:40:00,74.99,75.3,74.95,75.25,416394.0,58.2605,58.5013,58.2294,58.4625,416394.0
2018-02-12 09:45:00,75.26,75.4,75.06,75.07,364520.0,58.4702,58.579,58.3148,58.3226,364520.0
2018-02-12 09:50:00,75.06,75.11,74.6,74.7,282187.0,58.3148,58.3537,57.9575,58.0352,282187.0
2018-02-12 09:55:00,74.7,74.83,74.54,74.56,178804.0,58.0352,58.1362,57.9109,57.9264,178804.0
2018-02-12 10:00:00,74.55,74.75,74.46,74.73,245586.0,57.9186,58.074,57.8487,58.0585,245586.0
2018-02-12 10:05:00,74.74,74.78,74.44,74.48,218572.0,58.0662,58.0973,57.8332,57.8642,218572.0
2018-02-12 10:10:00,74.47,74.61,74.42,74.58,187252.0,57.8565,57.9652,57.8176,57.9419,187252.0
2018-02-12 10:15:00,74.59,74.59,74.31,74.33,208218.0,57.9497,57.9497,57.7322,57.7477,208218.0
2018-02-12 10:20:00,74.33,74.42,74.13,74.14,302724.0,57.7477,57.8176,57.5923,57.6001,302724.0
2018-02-12 10:25:00,74.13,74.28,73.98,74.19,187489.0,57.5923,57.7089,57.4758,57.6389,187489.0
2018-02-12 10:30:00,74.18,74.28,73.97,74.26,137467.0,57.6312,57.7089,57.468,57.6933,137467.0
2018-02-12 10:35:00,74.25,74.42,74.19,74.19,123646.0,57.6855,57.8176,57.6389,57.6389,123646.0
2018-02-12 10:40:00,74.19,74.26,74.11,74.19,117540.0,57.6389,57.6933,57.5768,57.6389,117540.0
2018-02-12 10:45:00,74.18,74.43,74.15,74.41,120649.0,57.6312,57.8254,57.6079,57.8099,120649.0
2018-02-12 10:50:00,74.43,74.47,74.2,74.27,117933.0,57.8254,57.8565,57.6467,57.7011,117933.0
2018-02-12 10:55:00,74.28,74.47,74.26,74.45,182457.0,57.7089,57.8565,57.6933,57.8409,182457.0
2018-02-12 11:00:00,74.45,74.51,74.3,74.49,170083.0,57.8409,57.8875,57.7244,57.872,170083.0
2018-02-12 11:05:00,74.48,74.61,74.35,74.37,123724.0,57.8642,57.9652,57.7632,57.7788,123724.0
2018-02-12 11:10:00,74.38,74.52,74.25,74.49,159316.0,57.7865,57.8953,57.6855,57.872,159316.0
2018-02-12 11:15:00,74.5,74.56,74.34,74.49,140837.0,57.8798,57.9264,57.7555,57.872,140837.0
2018-02-12 11:20:00,74.49,74.55,74.39,74.53,136883.0,57.872,57.9186,57.7943,57.9031,136883.0
2018-02-12 11:25:00,74.51,74.64,74.4,74.54,183046.0,57.8875,57.9885,57.8021,57.9109,183046.0
2018-02-12 11:30:00,74.53,74.56,74.28,74.39,179189.0,57.9031,57.9264,57.7089,57.7943,179189.0
2018-02-12 11:35:00,74.37,74.46,74.33,74.46,87554.0,57.7788,57.8487,57.7477,57.8487,87554.0
2018-02-12 11:40:00,74.47,74.63,74.46,74.54,91463.0,57.8565,57.9808,57.8487,57.9109,91463.0
2018-02-12 11:45:00,74.55,74.67,74.5,74.63,148474.0,57.9186,58.0119,57.8798,57.9808,148474.0
2018-02-12 11:50:00,74.62,74.71,74.5,74.71,102119.0,57.973,58.0429,57.8798,58.0429,102119.0
2018-02-12 11:55:00,74.71,74.88,74.67,74.83,199643.0,58.0429,58.175,58.0119,58.1362,199643.0
2018-02-12 12:00:00,74.83,74.84,74.71,74.79,79800.0,58.1362,58.1439,58.0429,58.1051,79800.0
2018-02-12 12:05:00,74.79,74.92,74.73,74.9,106716.0,58.1051,58.2061,58.0585,58.1905,106716.0
2018-02-12 12:10:00,74.92,75.03,74.88,75.03,142386.0,58.2061,58.2915,58.175,58.2915,142386.0
2018-02-12 12:15:00,75.03,75.16,75.0,75.11,158830.0,58.2915,58.3925,58.2682,58.3537,158830.0
2018-02-12 12:20:00,75.12,75.14,75.02,75.13,124263.0,58.3615,58.377,58.2838,58.3692,124263.0
2018-02-12 12:25:00,75.13,75.17,75.08,75.15,132395.0,58.3692,58.4003,58.3304,58.3848,132395.0
2018-02-12 12:30:00,75.15,75.15,74.97,75.11,111175.0,58.3848,58.3848,58.2449,58.3537,111175.0
2018-02-12 12:35:00,75.12,75.15,75.03,75.15,81780.0,58.3615,58.3848,58.2915,58.3848,81780.0
2018-02-12 12:40:00,75.14,75.15,75.02,75.04,62731.0,58.377,58.3848,58.2838,58.2993,62731.0
2018-02-12 12:45:00,75.04,75.07,74.92,74.94,76145.0,58.2993,58.3226,58.2061,58.2216,76145.0
2018-02-12 12:50:00,74.93,75.15,74.93,75.13,80033.0,58.2138,58.3848,58.2138,58.3692,80033.0
2018-02-12 12:55:00,75.13,75.17,75.0,75.04,81982.0,58.3692,58.4003,58.2682,58.2993,81982.0
2018-02-12 13:00:00,75.05,75.17,75.05,75.14,80617.0,58.3071,58.4003,58.3071,58.377,80617.0
2018-02-12 13:05:00,75.14,75.14,74.95,75.0,91108.0,58.377,58.377,58.2294,58.2682,91108.0
2018-02-12 13:10:00,75.01,75.17,74.99,75.14,76911.0,58.276,58.4003,58.2605,58.377,76911.0
2018-02-12 13:15:00,75.14,75.14,75.03,75.06,56330.0,58.377,58.377,58.2915,58.3148,56330.0
2018-02-12 13:20:00,75.06,75.14,74.98,75.11,134071.0,58.3148,58.377,58.2527,58.3537,134071.0
2018-02-12 13:25:00,75.11,75.21,75.08,75.16,95627.0,58.3537,58.4314,58.3304,58.3925,95627.0
2018-02-12 13:30:00,75.16,75.18,75.06,75.13,95446.0,58.3925,58.4081,58.3148,58.3692,95446.0
2018-02-12 13:35:00,75.13,75.16,75.03,75.1,75559.0,58.3692,58.3925,58.2915,58.3459,75559.0
2018-02-12 13:40:00,75.1,75.16,75.01,75.08,77484.0,58.3459,58.3925,58.276,58.3304,77484.0
2018-02-12 13:45:00,75.08,75.19,75.01,75.18,151667.0,58.3304,58.4158,58.276,58.4081,151667.0
2018-02-12 13:50:00,75.19,75.35,75.18,75.35,187867.0,58.4158,58.5402,58.4081,58.5402,187867.0
2018-02-12 13:55:00,75.35,75.5,75.32,75.34,284014.0,58.5402,58.6567,58.5168,58.5324,284014.0
2018-02-12 14:00:00,75.35,75.41,75.25,75.27,93971.0,58.5402,58.5868,58.4625,58.478,93971.0
2018-02-12 14:05:00,75.27,75.3,75.16,75.2,230787.0,58.478,58.5013,58.3925,58.4236,230787.0
2018-02-12 14:10:00,75.21,75.26,75.16,75.19,91148.0,58.4314,58.4702,58.3925,58.4158,91148.0
2018-02-12 14:15:00,75.2,75.26,75.15,75.23,135009.0,58.4236,58.4702,58.3848,58.4469,135009.0
2018-02-12 14:20:00,75.24,75.4,75.24,75.31,98212.0,58.4547,58.579,58.4547,58.5091,98212.0
2018-02-12 14:25:00,75.3,75.39,75.29,75.34,125089.0,58.5013,58.5712,58.4935,58.5324,125089.0
2018-02-12 14:30:00,75.34,75.38,75.2,75.2,155802.0,58.5324,58.5635,58.4236,58.4236,155802.0
2018-02-12 14:35:00,75.21,75.32,75.18,75.3,138711.0,58.4314,58.5168,58.4081,58.5013,138711.0
2018-02-12 14:40:00,75.3,75.35,75.11,75.12,139522.0,58.5013,58.5402,58.3537,58.3615,139522.0
2018-02-12 14:45:00,75.11,75.2,75.06,75.1,141921.0,58.3537,58.4236,58.3148,58.3459,141921.0
2018-02-12 14:50:00,75.09,75.12,74.96,75.01,196220.0,58.3382,58.3615,58.2372,58.276,196220.0
2018-02-12 14:55:00,75.0,75.14,75.0,75.11,120272.0,58.2682,58.377,58.2682,58.3537,120272.0
2018-02-12 15:00:00,75.11,75.15,75.05,75.1,119946.0,58.3537,58.3848,58.3071,58.3459,119946.0
2018-02-12 15:05:00,75.12,75.14,74.9,74.9,171209.0,58.3615,58.377,58.1905,58.1905,171209.0
2018-02-12 15:10:00,74.9,75.19,74.88,75.18,195195.0,58.1905,58.4158,58.175,58.4081,195195.0
2018-02-12 15:15:00,75.17,75.2,75.08,75.13,100835.0,58.4003,58.4236,58.3304,58.3692,100835.0
2018-02-12 15:20:00,75.14,75.32,75.13,75.22,128323.0,58.377,58.5168,58.3692,58.4392,128323.0
2018-02-12 15:25:00,75.21,75.23,75.1,75.11,112487.0,58.4314,58.4469,58.3459,58.3537,112487.0
2018-02-12 15:30:00,75.11,75.2,74.91,75.01,171148.0,58.3537,58.4236,58.1983,58.276,171148.0
2018-02-12 15:35:00,75.0,75.03,74.76,74.93,240623.0,58.2682,58.2915,58.0818,58.2138,240623.0
2018-02-12 15:40:00,74.92,75.06,74.88,75.04,241903.0,58.2061,58.3148,58.175,58.2993,241903.0
2018-02-12 15:45:00,75.03,75.04,74.5,74.69,573979.0,58.2915,58.2993,57.8798,58.0274,573979.0
2018-02-12 15:50:00,74.69,74.92,74.65,74.8,427707.0,58.0274,58.2061,57.9963,58.1128,427707.0
2018-02-12 15:55:00,74.8,74.83,74.56,74.74,897105.0,58.1128,58.1362,57.9264,58.0662,897105.0
2018-02-13 09:30:00,74.34,74.75,74.17,74.54,419909.0,57.7555,58.074,57.6234,57.9109,419909.0
2018-02-13 09:35:00,74.55,74.57,74.24,74.4,342686.0,57.9186,57.9342,57.6778,57.8021,342686.0
2018-02-13 09:40:00,74.4,74.68,74.39,74.47,248668.0,57.8021,58.0196,57.7943,57.8565,248668.0
2018-02-13 09:45:00,74.48,74.5,74.27,74.32,142035.0,57.8642,57.8798,57.7011,57.7399,142035.0
2018-02-13 09:50:00,74.32,74.34,74.15,74.29,288946.0,57.7399,57.7555,57.6079,57.7166,288946.0
2018-02-13 09:55:00,74.3,74.38,74.17,74.24,176649.0,57.7244,57.7865,57.6234,57.6778,176649.0
2018-02-13 10:00:00,74.24,74.43,74.23,74.35,239551.0,57.6778,57.8254,57.67,57.7632,239551.0
2018-02-13 10:05:00,74.36,74.36,74.16,74.32,129066.0,57.771,57.771,57.6156,57.7399,129066.0
2018-02-13 10:10:00,74.31,74.5,74.31,74.48,100771.0,57.7322,57.8798,57.7322,57.8642,100771.0
2018-02-13 10:15:00,74.49,74.52,74.33,74.43,101073.0,57.872,57.8953,57.7477,57.8254,101073.0
2018-02-13 10:20:00,74.44,74.66,74.43,74.65,122217.0,57.8332,58.0041,57.8254,57.9963,122217.0
2018-02-13 10:25:00,74.66,74.67,74.48,74.48,107228.0,58.0041,58.0119,57.8642,57.8642,107228.0
2018-02-13 10:30:00,74.49,74.5,74.27,74.3,124980.0,57.872,57.8798,57.7011,57.7244,124980.0
2018-02-13 10:35:00,74.29,74.52,74.28,74.5,109714.0,57.7166,57.8953,57.7089,57.8798,109714.0
2018-02-13 10:40:00,74.5,74.59,74.42,74.45,100877.0,57.8798,57.9497,57.8176,57.8409,100877.0
2018-02-13 10:45:00,74.43,74.67,74.38,74.61,156384.0,57.8254,58.0119,57.7865,57.9652,156384.0
2018-02-13 10:50:00,74.62,74.65,74.57,74.62,77319.0,57.973,57.9963,57.9342,57.973,77319.0
2018-02-13 10:55:00,74.62,74.69,74.48,74.48,104055.0,57.973,58.0274,57.8642,57.8642,104055.0
2018-02-13 11:00:00,74.48,74.5,74.34,74.35,99866.0,57.8642,57.8798,57.7555,57.7632,99866.0
2018-02-13 11:05:00,74.34,74.44,74.29,74.41,97389.0,57.7555,57.8332,57.7166,57.8099,97389.0
2018-02-13 11:10:00,74.42,74.58,74.39,74.57,125808.0,57.8176,57.9419,57.7943,57.9342,125808.0
2018-02-13 11:15:00,74.57,74.78,74.57,74.77,98922.0,57.9342,58.0973,57.9342,58.0895,98922.0
2018-02-13 11:20:00,74.77,74.88,74.71,74.88,100113.0,58.0895,58.175,58.0429,58.175,100113.0
2018-02-13 11:25:00,74.89,74.91,74.74,74.77,139582.0,58.1828,58.1983,58.0662,58.0895,139582.0
2018-02-13 11:30:00,74.76,74.86,74.68,74.7,64373.0,58.0818,58.1595,58.0196,58.0352,64373.0
2018-02-13 11:35:00,74.7,74.74,74.6,74.73,129362.0,58.0352,58.0662,57.9575,58.0585,129362.0
2018-02-13 11:40:00,74.72,74.85,74.66,74.83,77277.0,58.0507,58.1517,58.0041,58.1362,77277.0
2018-02-13 11:45:00,74.83,75.03,74.82,74.98,127987.0,58.1362,58.2915,58.1284,58.2527,127987.0
2018-02-13 11:50:00,74.98,75.01,74.88,74.9,72688.0,58.2527,58.276,58.175,58.1905,72688.0
2018-02-13 11:55:00,74.9,75.09,74.87,75.04,96848.0,58.1905,58.3382,58.1672,58.2993,96848.0
2018-02-13 12:00:00,75.03,75.1,75.0,75.04,71092.0,58.2915,58.3459,58.2682,58.2993,71092.0
2018-02-13 12:05:00,75.04,75.06,74.91,74.97,98125.0,58.2993,58.3148,58.1983,58.2449,98125.0
2018-02-13 12:10:00,74.98,75.16,74.97,75.14,69100.0,58.2527,58.3925,58.2449,58.377,69100.0
2018-02-13 12:15:00,75.14,75.17,75.07,75.1,56131.0,58.377,58.4003,58.3226,58.3459,56131.0
2018-02-13 12:20:00,75.11,75.11,74.94,74.95,63561.0,58.3537,58.3537,58.2216,58.2294,63561.0
2018-02-13 12:25:00,74.95,74.97,74.83,74.87,75438.0,58.2294,58.2449,58.1362,58.1672,75438.0
2018-02-13 12:30:00,74.87,74.9,74.73,74.75,93955.0,58.1672,58.1905,58.0585,58.074,93955.0
2018-02-13 12:35:00,74.74,74.83,74.66,74.77,62952.0,58.0662,58.1362,58.0041,58.0895,62952.0
2018-02-13 12:40:00,74.78,74.86,74.75,74.85,42437.0,58.0973,58.1595,58.074,58.1517,42437.0
2018-02-13 12:45:00,74.86,74.91,74.78,74.88,48720.0,58.1595,58.1983,58.0973,58.175,48720.0
2018-02-13 12:50:00,74.87,74.9,74.78,74.78,41382.0,58.1672,58.1905,58.0973,58.0973,41382.0
2018-02-13 12:55:00,74.78,74.79,74.69,74.7,43272.0,58.0973,58.1051,58.0274,58.0352,43272.0
2018-02-13 13:00:00,74.69,74.82,74.68,74.77,47633.0,58.0274,58.1284,58.0196,58.0895,47633.0
2018-02-13 13:05:00,74.77,74.82,74.72,74.81,56359.0,58.0895,58.1284,58.0507,58.1206,56359.0
2018-02-13 13:10:00,74.81,74.91,74.73,74.91,151756.0,58.1206,58.1983,58.0585,58.1983,151756.0
2018-02-13 13:15:00,74.92,74.99,74.86,74.93,72793.0,58.2061,58.2605,58.1595,58.2138,72793.0
2018-02-13 13:20:00,74.95,75.13,74.93,75.12,100355.0,58.2294,58.3692,58.2138,58.3615,100355.0
2018-02-13 13:25:00,75.12,75.13,75.01,75.05,76685.0,58.3615,58.3692,58.276,58.3071,76685.0
2018-02-13 13:30:00,75.04,75.17,75.02,75.17,77498.0,58.2993,58.4003,58.2838,58.4003,77498.0
2018-02-13 13:35:00,75.17,75.3,75.08,75.29,131202.0,58.4003,58.5013,58.3304,58.4935,131202.0
2018-02-13 13:40:00,75.29,75.34,75.22,75.27,103617.0,58.4935,58.5324,58.4392,58.478,103617.0
2018-02-13 13:45:00,75.28,75.34,75.21,75.21,110699.0,58.4858,58.5324,58.4314,58.4314,110699.0
2018-02-13 13:50:00,75.22,75.28,75.2,75.23,113381.0,58.4392,58.4858,58.4236,58.4469,113381.0
2018-02-13 13:55:00,75.22,75.25,75.16,75.23,111391.0,58.4392,58.4625,58.3925,58.4469,111391.0
2018-02-13 14:00:00,75.23,75.23,75.16,75.18,82406.0,58.4469,58.4469,58.3925,58.4081,82406.0
2018-02-13 14:05:00,75.19,75.22,75.15,75.2,113639.0,58.4158,58.4392,58.3848,58.4236,113639.0
2018-02-13 14:10:00,75.21,75.35,75.2,75.24,130789.0,58.4314,58.5402,58.4236,58.4547,130789.0
2018-02-13 14:15:00,75.24,75.26,75.18,75.25,103725.0,58.4547,58.4702,58.4081,58.4625,103725.0
2018-02-13 14:20:00,75.24,75.33,75.21,75.26,111658.0,58.4547,58.5246,58.4314,58.4702,111658.0
2018-02-13 14:25:00,75.25,75.33,75.23,75.25,68001.0,58.4625,58.5246,58.4469,58.4625,68001.0
2018-02-13 14:30:00,75.24,75.24,75.1,75.16,112797.0,58.4547,58.4547,58.3459,58.3925,112797.0
2018-02-13 14:35:00,75.17,75.25,75.13,75.19,102514.0,58.4003,58.4625,58.3692,58.4158,102514.0
2018-02-13 14:40:00,75.18,75.19,75.08,75.1,91108.0,58.4081,58.4158,58.3304,58.3459,91108.0
2018-02-13 14:45:00,75.11,75.18,75.06,75.16,78816.0,58.3537,58.4081,58.3148,58.3925,78816.0
2018-02-13 14:50:00,75.17,75.24,75.09,75.23,133063.0,58.4003,58.4547,58.3382,58.4469,133063.0
2018-02-13 14:55:00,75.23,75.28,75.19,75.27,101949.0,58.4469,58.4858,58.4158,58.478,101949.0
2018-02-13 15:00:00,75.26,75.27,75.12,75.12,102267.0,58.4702,58.478,58.3615,58.3615,102267.0
2018-02-13 15:05:00,75.12,75.22,75.1,75.22,73429.0,58.3615,58.4392,58.3459,58.4392,73429.0
2018-02-13 15:10:00,75.21,75.32,75.11,75.3,124965.0,58.4314,58.5168,58.3537,58.5013,124965.0
2018-02-13 15:15:00,75.29,75.38,75.25,75.31,99969.0,58.4935,58.5635,58.4625,58.5091,99969.0
2018-02-13 15:20:00,75.31,75.31,75.2,75.26,110484.0,58.5091,58.5091,58.4236,58.4702,110484.0
2018-02-13 15:25:00,75.25,75.34,75.24,75.31,67644.0,58.4625,58.5324,58.4547,58.5091,67644.0
2018-02-13 15:30:00,75.29,75.31,75.19,75.29,117640.0,58.4935,58.5091,58.4158,58.4935,117640.0
2018-02-13 15:35:00,75.29,75.36,75.27,75.33,134154.0,58.4935,58.5479,58.478,58.5246,134154.0
2018-02-13 15:40:00,75.33,75.35,75.12,75.17,228554.0,58.5246,58.5402,58.3615,58.4003,228554.0
2018-02-13 15:45:00,75.17,75.22,75.14,75.16,265758.0,58.4003,58.4392,58.377,58.3925,265758.0
2018-02-13 15:50:00,75.16,75.24,75.15,75.19,191676.0,58.3925,58.4547,58.3848,58.4158,191676.0
2018-02-13 15:55:00,75.19,75.2,75.09,75.17,446961.0,58.4158,58.4236,58.3382,58.4003,446961.0
2018-02-14 09:30:00,75.03,75.41,74.99,75.34,562515.0,58.2915,58.5868,58.2605,58.5324,562515.0
2018-02-14 09:35:00,75.34,75.34,74.73,74.8,443509.0,58.5324,58.5324,58.0585,58.1128,443509.0
2018-02-14 09:40:00,74.8,75.17,74.76,75.15,281325.0,58.1128,58.4003,58.0818,58.3848,281325.0
2018-02-14 09:45:00,75.17,75.27,74.99,75.19,316116.0,58.4003,58.478,58.2605,58.4158,316116.0
2018-02-14 09:50:00,75.19,75.38,75.11,75.2,339019.0,58.4158,58.5635,58.3537,58.4236,339019.0
2018-02-14 09:55:00,75.2,75.24,75.08,75.14,203806.0,58.4236,58.4547,58.3304,58.377,203806.0
2018-02-14 10:00:00,75.14,75.22,75.03,75.08,146519.0,58.377,58.4392,58.2915,58.3304,146519.0
2018-02-14 10:05:00,75.08,75.23,75.04,75.2,227870.0,58.3304,58.4469,58.2993,58.4236,227870.0
2018-02-14 10:10:00,75.19,75.41,75.18,75.27,361368.0,58.4158,58.5868,58.4081,58.478,361368.0
2018-02-14 10:15:00,75.28,75.29,75.15,75.19,136691.0,58.4858,58.4935,58.3848,58.4158,136691.0
2018-02-14 10:20:00,75.19,75.44,75.19,75.33,322583.0,58.4158,58.6101,58.4158,58.5246,322583.0
2018-02-14 10:25:00,75.33,75.38,75.28,75.33,181045.0,58.5246,58.5635,58.4858,58.5246,181045.0
2018-02-14 10:30:00,75.33,75.45,75.32,75.35,268554.0,58.5246,58.6178,58.5168,58.5402,268554.0
2018-02-14 10:35:00,75.35,75.66,75.31,75.66,187809.0,58.5402,58.781,58.5091,58.781,187809.0
2018-02-14 10:40:00,75.67,75.8,75.64,75.74,140621.0,58.7888,58.8898,58.7655,58.8431,140621.0
2018-02-14 10:45:00,75.74,75.86,75.69,75.71,201516.0,58.8431,58.9364,58.8043,58.8198,201516.0
2018-02-14 10:50:00,75.72,75.78,75.66,75.75,173738.0,58.8276,58.8742,58.781,58.8509,173738.0
2018-02-14 10:55:00,75.74,75.8,75.63,75.64,183476.0,58.8431,58.8898,58.7577,58.7655,183476.0
2018-02-14 11:00:00,75.65,75.79,75.59,75.64,253788.0,58.7732,58.882,58.7266,58.7655,253788.0
2018-02-14 11:05:00,75.64,75.85,75.62,75.75,212938.0,58.7655,58.9286,58.7499,58.8509,212938.0
2018-02-14 11:10:00,75.76,75.99,75.74,75.98,192111.0,58.8587,59.0374,58.8431,59.0296,192111.0
2018-02-14 11:15:00,75.98,76.01,75.88,75.97,155678.0,59.0296,59.0529,58.9519,59.0218,155678.0
2018-02-14 11:20:00,75.97,76.0,75.85,75.94,112189.0,59.0218,59.0451,58.9286,58.9985,112189.0
2018-02-14 11:25:00,75.95,76.05,75.86,75.99,117552.0,59.0063,59.084,58.9364,59.0374,117552.0
2018-02-14 11:30:00,76.01,76.09,75.95,76.06,90270.0,59.0529,59.1151,59.0063,59.0918,90270.0
2018-02-14 11:35:00,76.06,76.1,75.89,76.09,180522.0,59.0918,59.1228,58.9597,59.1151,180522.0
2018-02-14 11:40:00,76.09,76.23,76.06,76.11,162288.0,59.1151,59.2238,59.0918,59.1306,162288.0
2018-02-14 11:45:00,76.1,76.15,75.9,75.9,173752.0,59.1228,59.1617,58.9675,58.9675,173752.0
2018-02-14 11:50:00,75.91,76.03,75.88,76.02,115024.0,58.9752,59.0684,58.9519,59.0607,115024.0
2018-02-14 11:55:00,76.02,76.07,75.97,75.99,70469.0,59.0607,59.0995,59.0218,59.0374,70469.0
2018-02-14 12:00:00,75.99,76.13,75.97,76.09,83897.0,59.0374,59.1461,59.0218,59.1151,83897.0
2018-02-14 12:05:00,76.1,76.1,75.83,75.86,183596.0,59.1228,59.1228,58.9131,58.9364,183596.0
2018-02-14 12:10:00,75.86,75.93,75.78,75.92,82196.0,58.9364,58.9908,58.8742,58.983,82196.0
2018-02-14 12:15:00,75.93,75.94,75.79,75.79,89821.0,58.9908,58.9985,58.882,58.882,89821.0
2018-02-14 12:20:00,75.78,75.94,75.72,75.91,83409.0,58.8742,58.9985,58.8276,58.9752,83409.0
2018-02-14 12:25:00,75.91,76.09,75.89,76.06,104642.0,58.9752,59.1151,58.9597,59.0918,104642.0
2018-02-14 12:30:00,76.06,76.16,76.02,76.15,54440.0,59.0918,59.1694,59.0607,59.1617,54440.0
2018-02-14 12:35:00,76.15,76.2,76.1,76.11,60228.0,59.1617,59.2005,59.1228,59.1306,60228.0
2018-02-14 12:40:00,76.12,76.16,76.06,76.1,52794.0,59.1384,59.1694,59.0918,59.1228,52794.0
2018-02-14 12:45:00,76.1,76.16,76.07,76.07,45749.0,59.1228,59.1694,59.0995,59.0995,45749.0
2018-02-14 12:50:00,76.08,76.31,76.04,76.29,107831.0,59.1073,59.286,59.0762,59.2704,107831.0
2018-02-14 12:55:00,76.28,76.39,76.28,76.31,115345.0,59.2627,59.3481,59.2627,59.286,115345.0
2018-02-14 13:00:00,76.32,76.51,76.31,76.48,176458.0,59.2938,59.4414,59.286,59.4181,176458.0
2018-02-14 13:05:00,76.48,76.52,76.41,76.41,136005.0,59.4181,59.4491,59.3637,59.3637,136005.0
2018-02-14 13:10:00,76.41,76.56,76.41,76.51,138362.0,59.3637,59.4802,59.3637,59.4414,138362.0
2018-02-14 13:15:00,76.52,76.52,76.35,76.37,86953.0,59.4491,59.4491,59.3171,59.3326,86953.0
2018-02-14 13:20:00,76.38,76.54,76.35,76.49,74537.0,59.3404,59.4647,59.3171,59.4258,74537.0
2018-02-14 13:25:00,76.49,76.53,76.39,76.4,77826.0,59.4258,59.4569,59.3481,59.3559,77826.0
2018-02-14 13:30:00,76.4,76.53,76.4,76.46,74971.0,59.3559,59.4569,59.3559,59.4025,74971.0
2018-02-14 13:35:00,76.47,76.54,76.43,76.48,116480.0,59.4103,59.4647,59.3792,59.4181,116480.0
2018-02-14 13:40:00,76.48,76.57,76.41,76.56,100347.0,59.4181,59.488,59.3637,59.4802,100347.0
2018-02-14 13:45:00,76.56,76.62,76.47,76.59,157232.0,59.4802,59.5268,59.4103,59.5035,157232.0
2018-02-14 13:50:00,76.58,76.67,76.51,76.65,114662.0,59.4957,59.5657,59.4414,59.5501,114662.0
2018-02-14 13:55:00,76.66,76.69,76.62,76.68,89658.0,59.5579,59.5812,59.5268,59.5734,89658.0
2018-02-14 14:00:00,76.67,76.79,76.66,76.7,230180.0,59.5657,59.6589,59.5579,59.589,230180.0
2018-02-14 14:05:00,76.7,76.74,76.64,76.7,140116.0,59.589,59.6201,59.5424,59.589,140116.0
2018-02-14 14:10:00,76.7,76.73,76.62,76.66,111305.0,59.589,59.6123,59.5268,59.5579,111305.0
2018-02-14 14:15:00,76.67,76.67,76.53,76.6,88220.0,59.5657,59.5657,59.4569,59.5113,88220.0
2018-02-14 14:20:00,76.6,76.63,76.43,76.44,115971.0,59.5113,59.5346,59.3792,59.387,115971.0
2018-02-14 14:25:00,76.44,76.49,76.28,76.32,144238.0,59.387,59.4258,59.2627,59.2938,144238.0
2018-02-14 14:30:00,76.32,76.48,76.3,76.46,105858.0,59.2938,59.4181,59.2782,59.4025,105858.0
2018-02-14 14:35:00,76.46,76.58,76.43,76.58,85890.0,59.4025,59.4957,59.3792,59.4957,85890.0
2018-02-14 14:40:00,76.59,76.64,76.56,76.61,53273.0,59.5035,59.5424,59.4802,59.5191,53273.0
2018-02-14 14:45:00,76.6,76.64,76.51,76.64,84979.0,59.5113,59.5424,59.4414,59.5424,84979.0
2018-02-14 14:50:00,76.64,76.68,76.61,76.67,86467.0,59.5424,59.5734,59.5191,59.5657,86467.0
2018-02-14 14:55:00,76.66,76.72,76.61,76.62,171050.0,59.5579,59.6045,59.5191,59.5268,171050.0
2018-02-14 15:00:00,76.62,76.69,76.57,76.63,166116.0,59.5268,59.5812,59.488,59.5346,166116.0
2018-02-14 15:05:00,76.64,76.71,76.62,76.66,81260.0,59.5424,59.5967,59.5268,59.5579,81260.0
2018-02-14 15:10:00,76.66,76.78,76.65,76.77,89320.0,59.5579,59.6511,59.5501,59.6434,89320.0
2018-02-14 15:15:00,76.77,76.86,76.71,76.84,106105.0,59.6434,59.7133,59.5967,59.6977,106105.0
2018-02-14 15:20:00,76.83,76.85,76.54,76.57,139866.0,59.69,59.7055,59.4647,59.488,139866.0
2018-02-14 15:25:00,76.56,76.72,76.54,76.66,87428.0,59.4802,59.6045,59.4647,59.5579,87428.0
2018-02-14 15:30:00,76.65,76.74,76.63,76.67,229023.0,59.5501,59.6201,59.5346,59.5657,229023.0
2018-02-14 15:35:00,76.66,76.75,76.62,76.74,181972.0,59.5579,59.6278,59.5268,59.6201,181972.0
2018-02-14 15:40:00,76.73,76.8,76.59,76.61,213999.0,59.6123,59.6667,59.5035,59.5191,213999.0
2018-02-14 15:45:00,76.6,76.79,76.55,76.67,290630.0,59.5113,59.6589,59.4724,59.5657,290630.0
2018-02-14 15:50:00,76.68,76.82,76.68,76.73,296861.0,59.5734,59.6822,59.5734,59.6123,296861.0
2018-02-14 15:55:00,76.73,76.76,76.64,76.71,745881.0,59.6123,59.6356,59.5424,59.5967,745881.0
2018-02-15 09:30:00,77.18,77.3,77.01,77.03,541266.0,59.9619,60.0551,59.8298,59.8454,541266.0
2018-02-15 09:35:00,77.03,77.37,77.0,77.34,167734.0,59.8454,60.1095,59.8221,60.0862,167734.0
2018-02-15 09:40:00,77.34,77.44,77.11,77.12,228729.0,60.0862,60.1639,59.9075,59.9153,228729.0
2018-02-15 09:45:00,77.12,77.24,76.98,76.98,206915.0,59.9153,60.0085,59.8065,59.8065,206915.0
2018-02-15 09:50:00,76.98,77.04,76.83,77.0,128030.0,59.8065,59.8531,59.69,59.8221,128030.0
2018-02-15 09:55:00,77.0,77.22,76.99,77.22,178999.0,59.8221,59.993,59.8143,59.993,178999.0
2018-02-15 10:00:00,77.22,77.46,77.18,77.41,165168.0,59.993,60.1794,59.9619,60.1406,165168.0
2018-02-15 10:05:00,77.41,77.45,77.25,77.27,170354.0,60.1406,60.1717,60.0163,60.0318,170354.0
2018-02-15 10:10:00,77.28,77.28,77.0,77.16,181803.0,60.0396,60.0396,59.8221,59.9464,181803.0
2018-02-15 10:15:00,77.15,77.19,76.97,77.04,135122.0,59.9386,59.9697,59.7987,59.8531,135122.0
2018-02-15 10:20:00,77.04,77.13,76.94,76.96,145150.0,59.8531,59.923,59.7754,59.791,145150.0
2018-02-15 10:25:00,76.95,77.18,76.94,77.09,159114.0,59.7832,59.9619,59.7754,59.892,159114.0
2018-02-15 10:30:00,77.08,77.18,76.99,77.0,82729.0,59.8842,59.9619,59.8143,59.8221,82729.0
2018-02-15 10:35:00,77.0,77.07,76.95,76.96,74411.0,59.8221,59.8764,59.7832,59.791,74411.0
2018-02-15 10:40:00,76.95,77.04,76.71,76.71,185030.0,59.7832,59.8531,59.5967,59.5967,185030.0
2018-02-15 10:45:00,76.7,76.91,76.69,76.84,144083.0,59.589,59.7521,59.5812,59.6977,144083.0
2018-02-15 10:50:00,76.84,76.93,76.76,76.77,142756.0,59.6977,59.7677,59.6356,59.6434,142756.0
2018-02-15 10:55:00,76.77,76.81,76.51,76.53,170366.0,59.6434,59.6744,59.4414,59.4569,170366.0
2018-02-15 11:00:00,76.52,76.67,76.4,76.43,204726.0,59.4491,59.5657,59.3559,59.3792,204726.0
2018-02-15 11:05:00,76.43,76.81,76.43,76.78,141889.0,59.3792,59.6744,59.3792,59.6511,141889.0
2018-02-15 11:10:00,76.79,76.84,76.69,76.82,156469.0,59.6589,59.6977,59.5812,59.6822,156469.0
2018-02-15 11:15:00,76.81,76.84,76.67,76.68,114099.0,59.6744,59.6977,59.5657,59.5734,114099.0
2018-02-15 11:20:00,76.68,76.82,76.67,76.72,111714.0,59.5734,59.6822,59.5657,59.6045,111714.0
2018-02-15 11:25:00,76.73,76.89,76.71,76.86,144876.0,59.6123,59.7366,59.5967,59.7133,144876.0
2018-02-15 11:30:00,76.86,76.89,76.76,76.8,90325.0,59.7133,59.7366,59.6356,59.6667,90325.0
2018-02-15 11:35:00,76.8,76.83,76.67,76.73,98741.0,59.6667,59.69,59.5657,59.6123,98741.0
2018-02-15 11:40:00,76.74,76.86,76.72,76.84,52347.0,59.6201,59.7133,59.6045,59.6977,52347.0
2018-02-15 11:45:00,76.84,76.9,76.75,76.87,70003.0,59.6977,59.7444,59.6278,59.7211,70003.0
2018-02-15 11:50:00,76.87,76.96,76.87,76.93,90621.0,59.7211,59.791,59.7211,59.7677,90621.0
2018-02-15 11:55:00,76.94,76.99,76.86,76.94,63303.0,59.7754,59.8143,59.7133,59.7754,63303.0
2018-02-15 12:00:00,76.94,77.05,76.88,76.88,93816.0,59.7754,59.8609,59.7288,59.7288,93816.0
2018-02-15 12:05:00,76.88,76.91,76.75,76.89,77935.0,59.7288,59.7521,59.6278,59.7366,77935.0
2018-02-15 12:10:00,76.9,76.94,76.81,76.81,38182.0,59.7444,59.7754,59.6744,59.6744,38182.0
2018-02-15 12:15:00,76.83,76.97,76.81,76.97,52219.0,59.69,59.7987,59.6744,59.7987,52219.0
2018-02-15 12:20:00,76.97,76.99,76.85,76.92,54637.0,59.7987,59.8143,59.7055,59.7599,54637.0
2018-02-15 12:25:00,76.92,76.98,76.85,76.91,38080.0,59.7599,59.8065,59.7055,59.7521,38080.0
2018-02-15 12:30:00,76.91,77.0,76.89,76.98,69056.0,59.7521,59.8221,59.7366,59.8065,69056.0
2018-02-15 12:35:00,76.99,77.01,76.92,76.96,52544.0,59.8143,59.8298,59.7599,59.791,52544.0
2018-02-15 12:40:00,76.97,76.98,76.87,76.92,59648.0,59.7987,59.8065,59.7211,59.7599,59648.0
2018-02-15 12:45:00,76.92,76.97,76.87,76.94,32494.0,59.7599,59.7987,59.7211,59.7754,32494.0
2018-02-15 12:50:00,76.95,76.96,76.85,76.87,41348.0,59.7832,59.791,59.7055,59.7211,41348.0
2018-02-15 12:55:00,76.86,76.89,76.81,76.88,33728.0,59.7133,59.7366,59.6744,59.7288,33728.0
2018-02-15 13:00:00,76.89,77.0,76.88,76.98,53088.0,59.7366,59.8221,59.7288,59.8065,53088.0
2018-02-15 13:05:00,76.98,77.07,76.98,77.03,54866.0,59.8065,59.8764,59.8065,59.8454,54866.0
2018-02-15 13:10:00,77.03,77.1,77.03,77.09,59959.0,59.8454,59.8997,59.8454,59.892,59959.0
2018-02-15 13:15:00,77.09,77.12,76.97,76.99,73141.0,59.892,59.9153,59.7987,59.8143,73141.0
2018-02-15 13:20:00,76.97,76.98,76.85,76.86,51695.0,59.7987,59.8065,59.7055,59.7133,51695.0
2018-02-15 13:25:00,76.86,76.92,76.8,76.82,48344.0,59.7133,59.7599,59.6667,59.6822,48344.0
2018-02-15 13:30:00,76.82,76.83,76.71,76.76,48327.0,59.6822,59.69,59.5967,59.6356,48327.0
2018-02-15 13:35:00,76.76,76.85,76.75,76.75,87026.0,59.6356,59.7055,59.6278,59.6278,87026.0
2018-02-15 13:40:00,76.75,76.9,76.73,76.9,66002.0,59.6278,59.7444,59.6123,59.7444,66002.0
2018-02-15 13:45:00,76.9,77.0,76.85,76.97,87702.0,59.7444,59.8221,59.7055,59.7987,87702.0
2018-02-15 13:50:00,76.98,76.99,76.92,76.94,43557.0,59.8065,59.8143,59.7599,59.7754,43557.0
2018-02-15 13:55:00,76.94,76.97,76.84,76.89,49622.0,59.7754,59.7987,59.6977,59.7366,49622.0
2018-02-15 14:00:00,76.89,76.91,76.82,76.91,63485.0,59.7366,59.7521,59.6822,59.7521,63485.0
2018-02-15 14:05:00,76.91,76.99,76.88,76.95,49942.0,59.7521,59.8143,59.7288,59.7832,49942.0
2018-02-15 14:10:00,76.95,76.96,76.9,76.95,37160.0,59.7832,59.791,59.7444,59.7832,37160.0
2018-02-15 14:15:00,76.94,77.04,76.92,77.03,74531.0,59.7754,59.8531,59.7599,59.8454,74531.0
2018-02-15 14:20:00,77.03,77.08,76.99,77.06,59634.0,59.8454,59.8842,59.8143,59.8687,59634.0
2018-02-15 14:25:00,77.05,77.14,77.04,77.12,61324.0,59.8609,59.9308,59.8531,59.9153,61324.0
2018-02-15 14:30:00,77.11,77.13,77.04,77.08,67650.0,59.9075,59.923,59.8531,59.8842,67650.0
2018-02-15 14:35:00,77.08,77.1,77.01,77.06,42804.0,59.8842,59.8997,59.8298,59.8687,42804.0
2018-02-15 14:40:00,77.05,77.08,76.98,77.05,55006.0,59.8609,59.8842,59.8065,59.8609,55006.0
2018-02-15 14:45:00,77.05,77.12,77.03,77.11,50601.0,59.8609,59.9153,59.8454,59.9075,50601.0
2018-02-15 14:50:00,77.11,77.14,77.0,77.0,100095.0,59.9075,59.9308,59.8221,59.8221,100095.0
2018-02-15 14:55:00,77.0,77.03,76.94,76.96,85377.0,59.8221,59.8454,59.7754,59.791,85377.0
2018-02-15 15:00:00,76.96,77.1,76.95,77.07,71191.0,59.791,59.8997,59.7832,59.8764,71191.0
2018-02-15 15:05:00,77.08,77.14,77.0,77.01,90558.0,59.8842,59.9308,59.8221,59.8298,90558.0
2018-02-15 15:10:00,77.01,77.04,76.91,77.0,92188.0,59.8298,59.8531,59.7521,59.8221,92188.0
2018-02-15 15:15:00,77.01,77.05,76.97,77.0,99032.0,59.8298,59.8609,59.7987,59.8221,99032.0
2018-02-15 15:20:00,77.01,77.03,76.96,76.98,64943.0,59.8298,59.8454,59.791,59.8065,64943.0
2018-02-15 15:25:00,76.97,77.02,76.85,76.86,97703.0,59.7987,59.8376,59.7055,59.7133,97703.0
2018-02-15 15:30:00,76.86,76.93,76.75,76.76,155585.0,59.7133,59.7677,59.6278,59.6356,155585.0
2018-02-15 15:35:00,76.75,76.92,76.73,76.9,177036.0,59.6278,59.7599,59.6123,59.7444,177036.0
2018-02-15 15:40:00,76.91,76.95,76.78,76.78,150790.0,59.7521,59.7832,59.6511,59.6511,150790.0
2018-02-15 15:45:00,76.79,76.92,76.76,76.82,187742.0,59.6589,59.7599,59.6356,59.6822,187742.0
2018-02-15 15:50:00,76.81,76.91,76.81,76.87,158982.0,59.6744,59.7521,59.6744,59.7211,158982.0
2018-02-15 15:55:00,76.86,77.08,76.84,77.08,509971.0,59.7133,59.8842,59.6977,59.8842,509971.0
2018-02-16 09:30:00,76.8,77.04,76.61,77.04,704160.0,59.6667,59.8531,59.5191,59.8531,704160.0
2018-02-16 09:35:00,77.04,77.33,76.98,77.26,202730.0,59.8531,60.0784,59.8065,60.024,202730.0
2018-02-16 09:40:00,77.26,77.26,76.99,77.01,126552.0,60.024,60.024,59.8143,59.8298,126552.0
2018-02-16 09:45:00,76.99,77.04,76.89,77.04,154333.0,59.8143,59.8531,59.7366,59.8531,154333.0
2018-02-16 09:50:00,77.04,77.17,76.96,77.13,91052.0,59.8531,59.9541,59.791,59.923,91052.0
2018-02-16 09:55:00,77.13,77.21,77.03,77.07,100337.0,59.923,59.9852,59.8454,59.8764,100337.0
2018-02-16 10:00:00,77.07,77.09,76.97,76.98,170876.0,59.8764,59.892,59.7987,59.8065,170876.0
2018-02-16 10:05:00,76.98,77.09,76.84,77.06,144720.0,59.8065,59.892,59.6977,59.8687,144720.0
2018-02-16 10:10:00,77.08,77.14,76.96,77.06,100566.0,59.8842,59.9308,59.791,59.8687,100566.0
2018-02-16 10:15:00,77.08,77.32,77.08,77.2,117043.0,59.8842,60.0707,59.8842,59.9774,117043.0
2018-02-16 10:20:00,77.2,77.26,77.12,77.17,98080.0,59.9774,60.024,59.9153,59.9541,98080.0
2018-02-16 10:25:00,77.18,77.25,77.08,77.15,104040.0,59.9619,60.0163,59.8842,59.9386,104040.0
2018-02-16 10:30:00,77.15,77.24,77.14,77.22,92660.0,59.9386,60.0085,59.9308,59.993,92660.0
2018-02-16 10:35:00,77.22,77.27,77.11,77.12,79696.0,59.993,60.0318,59.9075,59.9153,79696.0
2018-02-16 10:40:00,77.13,77.17,77.04,77.06,73337.0,59.923,59.9541,59.8531,59.8687,73337.0
2018-02-16 10:45:00,77.04,77.13,77.03,77.09,84029.0,59.8531,59.923,59.8454,59.892,84029.0
2018-02-16 10:50:00,77.09,77.14,77.07,77.11,84872.0,59.892,59.9308,59.8764,59.9075,84872.0
2018-02-16 10:55:00,77.12,77.16,76.93,76.98,86609.0,59.9153,59.9464,59.7677,59.8065,86609.0
2018-02-16 11:00:00,76.97,77.14,76.97,77.07,127439.0,59.7987,59.9308,59.7987,59.8764,127439.0
2018-02-16 11:05:00,77.08,77.15,77.06,77.1,161301.0,59.8842,59.9386,59.8687,59.8997,161301.0
2018-02-16 11:10:00,77.1,77.2,77.08,77.18,181311.0,59.8997,59.9774,59.8842,59.9619,181311.0
2018-02-16 11:15:00,77.18,77.2,77.1,77.17,82591.0,59.9619,59.9774,59.8997,59.9541,82591.0
2018-02-16 11:20:00,77.17,77.18,77.04,77.1,109255.0,59.9541,59.9619,59.8531,59.8997,109255.0
2018-02-16 11:25:00,77.1,77.2,77.1,77.14,62534.0,59.8997,59.9774,59.8997,59.9308,62534.0
2018-02-16 11:30:00,77.14,77.16,77.01,77.03,89322.0,59.9308,59.9464,59.8298,59.8454,89322.0
2018-02-16 11:35:00,77.02,77.07,76.97,77.05,122991.0,59.8376,59.8764,59.7987,59.8609,122991.0
2018-02-16 11:40:00,77.06,77.11,77.01,77.02,136649.0,59.8687,59.9075,59.8298,59.8376,136649.0
2018-02-16 11:45:00,77.02,77.06,76.98,77.04,64612.0,59.8376,59.8687,59.8065,59.8531,64612.0
2018-02-16 11:50:00,77.05,77.08,77.0,77.06,80060.0,59.8609,59.8842,59.8221,59.8687,80060.0
2018-02-16 11:55:00,77.07,77.19,77.06,77.13,63504.0,59.8764,59.9697,59.8687,59.923,63504.0
2018-02-16 12:00:00,77.13,77.19,77.11,77.16,58204.0,59.923,59.9697,59.9075,59.9464,58204.0
2018-02-16 12:05:00,77.15,77.2,77.13,77.14,55221.0,59.9386,59.9774,59.923,59.9308,55221.0
2018-02-16 12:10:00,77.14,77.22,77.13,77.19,70300.0,59.9308,59.993,59.923,59.9697,70300.0
2018-02-16 12:15:00,77.18,77.18,77.12,77.15,104723.0,59.9619,59.9619,59.9153,59.9386,104723.0
2018-02-16 12:20:00,77.14,77.16,77.08,77.16,37745.0,59.9308,59.9464,59.8842,59.9464,37745.0
2018-02-16 12:25:00,77.16,77.17,77.12,77.15,70166.0,59.9464,59.9541,59.9153,59.9386,70166.0
2018-02-16 12:30:00,77.15,77.19,77.11,77.16,199408.0,59.9386,59.9697,59.9075,59.9464,199408.0
2018-02-16 12:35:00,77.16,77.37,77.15,77.34,199123.0,59.9464,60.1095,59.9386,60.0862,199123.0
2018-02-16 12:40:00,77.33,77.33,77.2,77.21,73281.0,60.0784,60.0784,59.9774,59.9852,73281.0
2018-02-16 12:45:00,77.21,77.29,77.11,77.14,61149.0,59.9852,60.0474,59.9075,59.9308,61149.0
2018-02-16 12:50:00,77.13,77.15,76.95,77.0,189953.0,59.923,59.9386,59.7832,59.8221,189953.0
2018-02-16 12:55:00,76.99,77.14,76.94,77.12,86043.0,59.8143,59.9308,59.7754,59.9153,86043.0
2018-02-16 13:00:00,77.12,77.18,77.0,77.03,103677.0,59.9153,59.9619,59.8221,59.8454,103677.0
2018-02-16 13:05:00,77.03,77.09,76.96,77.05,81785.0,59.8454,59.892,59.791,59.8609,81785.0
2018-02-16 13:10:00,77.05,77.08,76.92,77.03,127083.0,59.8609,59.8842,59.7599,59.8454,127083.0
2018-02-16 13:15:00,77.04,77.11,76.88,76.91,74816.0,59.8531,59.9075,59.7288,59.7521,74816.0
2018-02-16 13:20:00,76.91,77.04,76.9,76.98,53017.0,59.7521,59.8531,59.7444,59.8065,53017.0
2018-02-16 13:25:00,76.99,77.04,76.88,76.91,93325.0,59.8143,59.8531,59.7288,59.7521,93325.0
2018-02-16 13:30:00,76.92,76.95,76.75,76.95,135562.0,59.7599,59.7832,59.6278,59.7832,135562.0
2018-02-16 13:35:00,76.95,77.09,76.95,77.02,93365.0,59.7832,59.892,59.7832,59.8376,93365.0
2018-02-16 13:40:00,77.02,77.14,77.02,77.09,98214.0,59.8376,59.9308,59.8376,59.892,98214.0
2018-02-16 13:45:00,77.09,77.11,77.01,77.06,61030.0,59.892,59.9075,59.8298,59.8687,61030.0
2018-02-16 13:50:00,77.05,77.08,76.92,76.93,68282.0,59.8609,59.8842,59.7599,59.7677,68282.0
2018-02-16 13:55:00,76.94,77.07,76.87,77.0,61431.0,59.7754,59.8764,59.7211,59.8221,61431.0
2018-02-16 14:00:00,77.01,77.15,77.0,77.01,59910.0,59.8298,59.9386,59.8221,59.8298,59910.0
2018-02-16 14:05:00,77.01,77.04,76.91,76.91,84108.0,59.8298,59.8531,59.7521,59.7521,84108.0
2018-02-16 14:10:00,76.92,77.0,76.86,76.88,71419.0,59.7599,59.8221,59.7133,59.7288,71419.0
2018-02-16 14:15:00,76.89,76.93,76.75,76.89,153704.0,59.7366,59.7677,59.6278,59.7366,153704.0
2018-02-16 14:20:00,76.89,76.93,76.73,76.79,241721.0,59.7366,59.7677,59.6123,59.6589,241721.0
2018-02-16 14:25:00,76.8,76.93,76.77,76.91,113413.0,59.6667,59.7677,59.6434,59.7521,113413.0
2018-02-16 14:30:00,76.91,77.0,76.82,76.98,106941.0,59.7521,59.8221,59.6822,59.8065,106941.0
2018-02-16 14:35:00,76.97,77.03,76.92,76.95,99446.0,59.7987,59.8454,59.7599,59.7832,99446.0
2018-02-16 14:40:00,76.95,76.97,76.79,76.83,102768.0,59.7832,59.7987,59.6589,59.69,102768.0
2018-02-16 14:45:00,76.83,76.94,76.74,76.89,83560.0,59.69,59.7754,59.6201,59.7366,83560.0
2018-02-16 14:50:00,76.89,76.9,76.79,76.9,64217.0,59.7366,59.7444,59.6589,59.7444,64217.0
2018-02-16 14:55:00,76.9,77.04,76.89,77.03,101345.0,59.7444,59.8531,59.7366,59.8454,101345.0
2018-02-16 15:00:00,77.03,77.09,76.97,77.0,78656.0,59.8454,59.892,59.7987,59.8221,78656.0
2018-02-16 15:05:00,77.02,77.11,77.01,77.09,85912.0,59.8376,59.9075,59.8298,59.892,85912.0
2018-02-16 15:10:00,77.1,77.16,77.04,77.07,62095.0,59.8997,59.9464,59.8531,59.8764,62095.0
2018-02-16 15:15:00,77.07,77.09,76.95,77.03,64952.0,59.8764,59.892,59.7832,59.8454,64952.0
2018-02-16 15:20:00,77.03,77.07,76.93,76.98,59229.0,59.8454,59.8764,59.7677,59.8065,59229.0
2018-02-16 15:25:00,76.97,77.12,76.95,77.06,58340.0,59.7987,59.9153,59.7832,59.8687,58340.0
2018-02-16 15:30:00,77.04,77.07,76.94,76.99,83119.0,59.8531,59.8764,59.7754,59.8143,83119.0
2018-02-16 15:35:00,76.99,77.05,76.92,77.02,87756.0,59.8143,59.8609,59.7599,59.8376,87756.0
2018-02-16 15:40:00,77.02,77.03,76.85,76.86,142260.0,59.8376,59.8454,59.7055,59.7133,142260.0
2018-02-16 15:45:00,76.87,77.15,76.86,77.08,198288.0,59.7211,59.9386,59.7133,59.8842,198288.0
2018-02-16 15:50:00,77.07,77.07,76.95,76.99,145687.0,59.8764,59.8764,59.7832,59.8143,145687.0
2018-02-16 15:55:00,77.0,77.04,76.8,76.8,443411.0,59.8221,59.8531,59.6667,59.6667,443411.0
2018-02-20 09:30:00,76.64,77.18,76.54,77.08,427568.0,59.5424,59.9619,59.4647,59.8842,427568.0
2018-02-20 09:35:00,77.08,77.2,76.98,76.99,194030.0,59.8842,59.9774,59.8065,59.8143,194030.0
2018-02-20 09:40:00,76.98,77.04,76.9,76.95,185991.0,59.8065,59.8531,59.7444,59.7832,185991.0
2018-02-20 09:45:00,76.95,77.15,76.9,77.1,217490.0,59.7832,59.9386,59.7444,59.8997,217490.0
2018-02-20 09:50:00,77.11,77.23,76.99,77.03,156141.0,59.9075,60.0007,59.8143,59.8454,156141.0
2018-02-20 09:55:00,77.02,77.09,76.85,76.89,157069.0,59.8376,59.892,59.7055,59.7366,157069.0
2018-02-20 10:00:00,76.9,76.9,76.7,76.79,154568.0,59.7444,59.7444,59.589,59.6589,154568.0
2018-02-20 10:05:00,76.8,76.91,76.64,76.73,121680.0,59.6667,59.7521,59.5424,59.6123,121680.0
2018-02-20 10:10:00,76.73,76.76,76.58,76.58,141222.0,59.6123,59.6356,59.4957,59.4957,141222.0
2018-02-20 10:15:00,76.59,76.65,76.52,76.61,126526.0,59.5035,59.5501,59.4491,59.5191,126526.0
2018-02-20 10:20:00,76.62,76.66,76.47,76.48,148947.0,59.5268,59.5579,59.4103,59.4181,148947.0
2018-02-20 10:25:00,76.47,76.57,76.44,76.47,128831.0,59.4103,59.488,59.387,59.4103,128831.0
2018-02-20 10:30:00,76.46,76.5,76.25,76.28,150382.0,59.4025,59.4336,59.2394,59.2627,150382.0
2018-02-20 10:35:00,76.27,76.38,76.21,76.29,119736.0,59.2549,59.3404,59.2083,59.2704,119736.0
2018-02-20 10:40:00,76.28,76.46,76.27,76.46,108657.0,59.2627,59.4025,59.2549,59.4025,108657.0
2018-02-20 10:45:00,76.46,76.62,76.43,76.53,155621.0,59.4025,59.5268,59.3792,59.4569,155621.0
2018-02-20 10:50:00,76.54,76.55,76.41,76.48,72024.0,59.4647,59.4724,59.3637,59.4181,72024.0
2018-02-20 10:55:00,76.48,76.54,76.43,76.44,103725.0,59.4181,59.4647,59.3792,59.387,103725.0
2018-02-20 11:00:00,76.43,76.55,76.37,76.54,99879.0,59.3792,59.4724,59.3326,59.4647,99879.0
2018-02-20 11:05:00,76.54,76.64,76.52,76.64,93498.0,59.4647,59.5424,59.4491,59.5424,93498.0
2018-02-20 11:10:00,76.64,76.69,76.57,76.67,86691.0,59.5424,59.5812,59.488,59.5657,86691.0
2018-02-20 11:15:00,76.66,76.66,76.53,76.6,116085.0,59.5579,59.5579,59.4569,59.5113,116085.0
2018-02-20 11:20:00,76.61,76.8,76.59,76.8,98261.0,59.5191,59.6667,59.5035,59.6667,98261.0
2018-02-20 11:25:00,76.8,76.94,76.76,76.92,134418.0,59.6667,59.7754,59.6356,59.7599,134418.0
2018-02-20 11:30:00,76.93,76.96,76.86,76.9,72577.0,59.7677,59.791,59.7133,59.7444,72577.0
2018-02-20 11:35:00,76.91,76.96,76.74,76.77,87933.0,59.7521,59.791,59.6201,59.6434,87933.0
2018-02-20 11:40:00,76.76,76.84,76.76,76.81,77912.0,59.6356,59.6977,59.6356,59.6744,77912.0
2018-02-20 11:45:00,76.81,76.89,76.8,76.82,54538.0,59.6744,59.7366,59.6667,59.6822,54538.0
2018-02-20 11:50:00,76.83,76.93,76.81,76.92,48407.0,59.69,59.7677,59.6744,59.7599,48407.0
2018-02-20 11:55:00,76.91,76.94,76.87,76.94,98644.0,59.7521,59.7754,59.7211,59.7754,98644.0
2018-02-20 12:00:00,76.94,76.98,76.89,76.9,101771.0,59.7754,59.8065,59.7366,59.7444,101771.0
2018-02-20 12:05:00,76.91,77.0,76.89,76.97,100937.0,59.7521,59.8221,59.7366,59.7987,100937.0
2018-02-20 12:10:00,76.96,76.99,76.91,76.94,40177.0,59.791,59.8143,59.7521,59.7754,40177.0
2018-02-20 12:15:00,76.94,76.98,76.89,76.9,62682.0,59.7754,59.8065,59.7366,59.7444,62682.0
2018-02-20 12:20:00,76.9,76.98,76.89,76.95,58279.0,59.7444,59.8065,59.7366,59.7832,58279.0
2018-02-20 12:25:00,76.95,76.95,76.87,76.89,147660.0,59.7832,59.7832,59.7211,59.7366,147660.0
2018-02-20 12:30:00,76.9,76.97,76.85,76.93,52733.0,59.7444,59.7987,59.7055,59.7677,52733.0
2018-02-20 12:35:00,76.93,76.95,76.9,76.95,33498.0,59.7677,59.7832,59.7444,59.7832,33498.0
2018-02-20 12:40:00,76.95,76.96,76.8,76.83,53752.0,59.7832,59.791,59.6667,59.69,53752.0
2018-02-20 12:45:00,76.83,76.87,76.78,76.87,37695.0,59.69,59.7211,59.6511,59.7211,37695.0
2018-02-20 12:50:00,76.87,76.87,76.76,76.81,45292.0,59.7211,59.7211,59.6356,59.6744,45292.0
2018-02-20 12:55:00,76.82,76.83,76.77,76.79,167403.0,59.6822,59.69,59.6434,59.6589,167403.0
2018-02-20 13:00:00,76.77,76.84,76.7,76.75,115141.0,59.6434,59.6977,59.589,59.6278,115141.0
2018-02-20 13:05:00,76.75,76.76,76.65,76.67,119316.0,59.6278,59.6356,59.5501,59.5657,119316.0
2018-02-20 13:10:00,76.66,76.78,76.62,76.73,72939.0,59.5579,59.6511,59.5268,59.6123,72939.0
2018-02-20 13:15:00,76.72,76.82,76.7,76.78,30596.0,59.6045,59.6822,59.589,59.6511,30596.0
2018-02-20 13:20:00,76.78,76.83,76.73,76.81,51609.0,59.6511,59.69,59.6123,59.6744,51609.0
2018-02-20 13:25:00,76.81,76.81,76.67,76.72,60310.0,59.6744,59.6744,59.5657,59.6045,60310.0
2018-02-20 13:30:00,76.71,76.77,76.66,76.77,43589.0,59.5967,59.6434,59.5579,59.6434,43589.0
2018-02-20 13:35:00,76.76,76.81,76.72,76.72,65280.0,59.6356,59.6744,59.6045,59.6045,65280.0
2018-02-20 13:40:00,76.72,76.76,76.66,76.67,57361.0,59.6045,59.6356,59.5579,59.5657,57361.0
2018-02-20 13:45:00,76.68,76.82,76.68,76.82,45485.0,59.5734,59.6822,59.5734,59.6822,45485.0
2018-02-20 13:50:00,76.81,76.83,76.76,76.79,47041.0,59.6744,59.69,59.6356,59.6589,47041.0
2018-02-20 13:55:00,76.79,76.8,76.68,76.8,63841.0,59.6589,59.6667,59.5734,59.6667,63841.0
2018-02-20 14:00:00,76.8,76.81,76.71,76.76,64358.0,59.6667,59.6744,59.5967,59.6356,64358.0
2018-02-20 14:05:00,76.75,76.75,76.59,76.6,112925.0,59.6278,59.6278,59.5035,59.5113,112925.0
2018-02-20 14:10:00,76.61,76.63,76.49,76.55,74017.0,59.5191,59.5346,59.4258,59.4724,74017.0
2018-02-20 14:15:00,76.54,76.6,76.52,76.57,76652.0,59.4647,59.5113,59.4491,59.488,76652.0
2018-02-20 14:20:00,76.59,76.67,76.54,76.62,91718.0,59.5035,59.5657,59.4647,59.5268,91718.0
2018-02-20 14:25:00,76.62,76.7,76.62,76.62,55696.0,59.5268,59.589,59.5268,59.5268,55696.0
2018-02-20 14:30:00,76.61,76.73,76.59,76.7,81021.0,59.5191,59.6123,59.5035,59.589,81021.0
2018-02-20 14:35:00,76.7,76.77,76.69,76.74,67725.0,59.589,59.6434,59.5812,59.6201,67725.0
2018-02-20 14:40:00,76.75,76.75,76.65,76.67,40561.0,59.6278,59.6278,59.5501,59.5657,40561.0
2018-02-20 14:45:00,76.68,76.71,76.61,76.63,65582.0,59.5734,59.5967,59.5191,59.5346,65582.0
2018-02-20 14:50:00,76.63,76.65,76.51,76.51,78529.0,59.5346,59.5501,59.4414,59.4414,78529.0
2018-02-20 14:55:00,76.52,76.59,76.5,76.55,63477.0,59.4491,59.5035,59.4336,59.4724,63477.0
2018-02-20 15:00:00,76.56,76.68,76.55,76.67,65510.0,59.4802,59.5734,59.4724,59.5657,65510.0
2018-02-20 15:05:00,76.67,76.74,76.45,76.46,141736.0,59.5657,59.6201,59.3948,59.4025,141736.0
2018-02-20 15:10:00,76.46,76.48,76.28,76.35,207174.0,59.4025,59.4181,59.2627,59.3171,207174.0
2018-02-20 15:15:00,76.35,76.45,76.31,76.34,82404.0,59.3171,59.3948,59.286,59.3093,82404.0
2018-02-20 15:20:00,76.33,76.33,76.08,76.24,217504.0,59.3015,59.3015,59.1073,59.2316,217504.0
2018-02-20 15:25:00,76.23,76.27,76.16,76.25,109514.0,59.2238,59.2549,59.1694,59.2394,109514.0
2018-02-20 15:30:00,76.24,76.36,76.24,76.36,110842.0,59.2316,59.3248,59.2316,59.3248,110842.0
2018-02-20 15:35:00,76.37,76.41,76.27,76.32,119742.0,59.3326,59.3637,59.2549,59.2938,119742.0
2018-02-20 15:40:00,76.32,76.32,76.22,76.23,150667.0,59.2938,59.2938,59.2161,59.2238,150667.0
2018-02-20 15:45:00,76.22,76.4,76.17,76.36,264161.0,59.2161,59.3559,59.1772,59.3248,264161.0
2018-02-20 15:50:00,76.36,76.45,76.32,76.44,200475.0,59.3248,59.3948,59.2938,59.387,200475.0
2018-02-20 15:55:00,76.44,76.5,76.31,76.39,863436.0,59.387,59.4336,59.286,59.3481,863436.0
2018-02-21 09:30:00,76.4,76.97,76.4,76.87,291786.0,59.3559,59.7987,59.3559,59.7211,291786.0
2018-02-21 09:35:00,76.87,77.14,76.87,77.11,143716.0,59.7211,59.9308,59.7211,59.9075,143716.0
2018-02-21 09:40:00,77.11,77.25,76.98,77.24,200422.0,59.9075,60.0163,59.8065,60.0085,200422.0
2018-02-21 09:45:00,77.23,77.38,77.18,77.25,178735.0,60.0007,60.1173,59.9619,60.0163,178735.0
2018-02-21 09:50:00,77.26,77.35,77.22,77.27,220604.0,60.024,60.094,59.993,60.0318,220604.0
2018-02-21 09:55:00,77.27,77.33,77.17,77.31,163309.0,60.0318,60.0784,59.9541,60.0629,163309.0
2018-02-21 10:00:00,77.31,77.37,77.11,77.12,205522.0,60.0629,60.1095,59.9075,59.9153,205522.0
2018-02-21 10:05:00,77.12,77.3,77.1,77.26,142296.0,59.9153,60.0551,59.8997,60.024,142296.0
2018-02-21 10:10:00,77.25,77.37,77.16,77.18,207339.0,60.0163,60.1095,59.9464,59.9619,207339.0
2018-02-21 10:15:00,77.19,77.25,77.11,77.22,154944.0,59.9697,60.0163,59.9075,59.993,154944.0
2018-02-21 10:20:00,77.22,77.29,77.15,77.24,121299.0,59.993,60.0474,59.9386,60.0085,121299.0
2018-02-21 10:25:00,77.24,77.27,77.1,77.12,144975.0,60.0085,60.0318,59.8997,59.9153,144975.0
2018-02-21 10:30:00,77.13,77.28,77.13,77.27,104168.0,59.923,60.0396,59.923,60.0318,104168.0
2018-02-21 10:35:00,77.27,77.4,77.23,77.4,299283.0,60.0318,60.1328,60.0007,60.1328,299283.0
2018-02-21 10:40:00,77.39,77.57,77.39,77.53,264678.0,60.125,60.2649,60.125,60.2338,264678.0
2018-02-21 10:45:00,77.53,77.55,77.48,77.5,176123.0,60.2338,60.2494,60.195,60.2105,176123.0
2018-02-21 10:50:00,77.5,77.55,77.42,77.48,139639.0,60.2105,60.2494,60.1484,60.195,139639.0
2018-02-21 10:55:00,77.48,77.62,77.47,77.61,109597.0,60.195,60.3037,60.1872,60.296,109597.0
2018-02-21 11:00:00,77.6,77.63,77.5,77.57,129147.0,60.2882,60.3115,60.2105,60.2649,129147.0
2018-02-21 11:05:00,77.56,77.61,77.5,77.53,81748.0,60.2571,60.296,60.2105,60.2338,81748.0
2018-02-21 11:10:00,77.53,77.53,77.38,77.48,142658.0,60.2338,60.2338,60.1173,60.195,142658.0
2018-02-21 11:15:00,77.49,77.51,77.4,77.47,116477.0,60.2027,60.2183,60.1328,60.1872,116477.0
2018-02-21 11:20:00,77.47,77.57,77.47,77.53,101482.0,60.1872,60.2649,60.1872,60.2338,101482.0
2018-02-21 11:25:00,77.53,77.58,77.43,77.49,139516.0,60.2338,60.2727,60.1561,60.2027,139516.0
2018-02-21 11:30:00,77.49,77.53,77.45,77.48,107405.0,60.2027,60.2338,60.1717,60.195,107405.0
2018-02-21 11:35:00,77.48,77.6,77.48,77.57,117317.0,60.195,60.2882,60.195,60.2649,117317.0
2018-02-21 11:40:00,77.58,77.63,77.52,77.54,122223.0,60.2727,60.3115,60.226,60.2416,122223.0
2018-02-21 11:45:00,77.54,77.61,77.53,77.59,101943.0,60.2416,60.296,60.2338,60.2804,101943.0
2018-02-21 11:50:00,77.58,77.63,77.53,77.59,93551.0,60.2727,60.3115,60.2338,60.2804,93551.0
2018-02-21 11:55:00,77.59,77.61,77.52,77.56,102033.0,60.2804,60.296,60.226,60.2571,102033.0
2018-02-21 12:00:00,77.56,77.58,77.44,77.47,124987.0,60.2571,60.2727,60.1639,60.1872,124987.0
2018-02-21 12:05:00,77.47,77.5,77.36,77.4,117634.0,60.1872,60.2105,60.1017,60.1328,117634.0
2018-02-21 12:10:00,77.4,77.55,77.35,77.5,75102.0,60.1328,60.2494,60.094,60.2105,75102.0
2018-02-21 12:15:00,77.5,77.6,77.44,77.6,74085.0,60.2105,60.2882,60.1639,60.2882,74085.0
2018-02-21 12:20:00,77.59,77.6,77.42,77.45,73824.0,60.2804,60.2882,60.1484,60.1717,73824.0
2018-02-21 12:25:00,77.45,77.5,77.41,77.48,92544.0,60.1717,60.2105,60.1406,60.195,92544.0
2018-02-21 12:30:00,77.47,77.54,77.45,77.54,84549.0,60.1872,60.2416,60.1717,60.2416,84549.0
2018-02-21 12:35:00,77.54,77.63,77.53,77.61,74919.0,60.2416,60.3115,60.2338,60.296,74919.0
2018-02-21 12:40:00,77.61,77.69,77.59,77.61,90409.0,60.296,60.3581,60.2804,60.296,90409.0
2018-02-21 12:45:00,77.62,77.72,77.62,77.65,82518.0,60.3037,60.3814,60.3037,60.327,82518.0
2018-02-21 12:50:00,77.67,77.75,77.65,77.74,123810.0,60.3426,60.4047,60.327,60.397,123810.0
2018-02-21 12:55:00,77.74,77.92,77.7,77.92,395022.0,60.397,60.5368,60.3659,60.5368,395022.0
2018-02-21 13:00:00,77.92,77.99,77.86,77.86,205860.0,60.5368,60.5912,60.4902,60.4902,205860.0
2018-02-21 13:05:00,77.86,77.92,77.85,77.9,93798.0,60.4902,60.5368,60.4824,60.5213,93798.0
2018-02-21 13:10:00,77.91,77.96,77.85,77.95,137388.0,60.529,60.5679,60.4824,60.5601,137388.0
2018-02-21 13:15:00,77.95,77.99,77.94,77.95,109364.0,60.5601,60.5912,60.5523,60.5601,109364.0
2018-02-21 13:20:00,77.95,77.96,77.91,77.91,60843.0,60.5601,60.5679,60.529,60.529,60843.0
2018-02-21 13:25:00,77.92,77.96,77.85,77.96,80074.0,60.5368,60.5679,60.4824,60.5679,80074.0
2018-02-21 13:30:00,77.95,77.98,77.89,77.92,111182.0,60.5601,60.5834,60.5135,60.5368,111182.0
2018-02-21 13:35:00,77.92,78.0,77.89,77.91,86314.0,60.5368,60.599,60.5135,60.529,86314.0
2018-02-21 13:40:00,77.91,77.92,77.82,77.83,66335.0,60.529,60.5368,60.4591,60.4669,66335.0
2018-02-21 13:45:00,77.83,77.93,77.8,77.91,119789.0,60.4669,60.5446,60.4436,60.529,119789.0
2018-02-21 13:50:00,77.9,77.96,77.9,77.94,135517.0,60.5213,60.5679,60.5213,60.5523,135517.0
2018-02-21 13:55:00,77.94,77.96,77.86,77.86,64364.0,60.5523,60.5679,60.4902,60.4902,64364.0
2018-02-21 14:00:00,77.87,78.16,77.8,78.08,456790.0,60.498,60.7233,60.4436,60.6611,456790.0
2018-02-21 14:05:00,78.07,78.09,77.94,78.0,328598.0,60.6533,60.6689,60.5523,60.599,328598.0
2018-02-21 14:10:00,78.0,78.18,77.95,77.98,283602.0,60.599,60.7388,60.5601,60.5834,283602.0
2018-02-21 14:15:00,77.98,78.17,77.97,78.09,283662.0,60.5834,60.731,60.5757,60.6689,283662.0
2018-02-21 14:20:00,78.09,78.27,78.06,78.27,172361.0,60.6689,60.8087,60.6456,60.8087,172361.0
2018-02-21 14:25:00,78.26,78.31,78.14,78.22,219409.0,60.801,60.8398,60.7077,60.7699,219409.0
2018-02-21 14:30:00,78.21,78.33,78.17,78.33,199698.0,60.7621,60.8553,60.731,60.8553,199698.0
2018-02-21 14:35:00,78.33,78.37,78.24,78.34,144180.0,60.8553,60.8864,60.7854,60.8631,144180.0
2018-02-21 14:40:00,78.34,78.42,78.28,78.31,113932.0,60.8631,60.9253,60.8165,60.8398,113932.0
2018-02-21 14:45:00,78.31,78.35,78.12,78.14,258123.0,60.8398,60.8709,60.6922,60.7077,258123.0
2018-02-21 14:50:00,78.13,78.17,77.93,78.07,231140.0,60.7,60.731,60.5446,60.6533,231140.0
2018-02-21 14:55:00,78.07,78.21,78.07,78.12,134718.0,60.6533,60.7621,60.6533,60.6922,134718.0
2018-02-21 15:00:00,78.12,78.13,77.81,77.81,268708.0,60.6922,60.7,60.4513,60.4513,268708.0
2018-02-21 15:05:00,77.81,77.9,77.67,77.78,319810.0,60.4513,60.5213,60.3426,60.428,319810.0
2018-02-21 15:10:00,77.78,77.82,77.58,77.73,297236.0,60.428,60.4591,60.2727,60.3892,297236.0
2018-02-21 15:15:00,77.73,77.78,77.63,77.64,164207.0,60.3892,60.428,60.3115,60.3193,164207.0
2018-02-21 15:20:00,77.64,77.74,77.53,77.58,262912.0,60.3193,60.397,60.2338,60.2727,262912.0
2018-02-21 15:25:00,77.57,77.81,77.48,77.76,204337.0,60.2649,60.4513,60.195,60.4125,204337.0
2018-02-21 15:30:00,77.77,77.92,77.73,77.85,216251.0,60.4203,60.5368,60.3892,60.4824,216251.0
2018-02-21 15:35:00,77.85,77.91,77.64,77.65,170023.0,60.4824,60.529,60.3193,60.327,170023.0
2018-02-21 15:40:00,77.64,77.65,77.34,77.46,328857.0,60.3193,60.327,60.0862,60.1794,328857.0
2018-02-21 15:45:00,77.45,77.64,77.4,77.46,333361.0,60.1717,60.3193,60.1328,60.1794,333361.0
2018-02-21 15:50:00,77.45,77.45,77.22,77.3,421184.0,60.1717,60.1717,59.993,60.0551,421184.0
2018-02-21 15:55:00,77.3,77.33,76.97,77.01,760764.0,60.0551,60.0784,59.7987,59.8298,760764.0
2018-02-22 09:30:00,77.28,77.32,77.05,77.31,273269.0,60.0396,60.0707,59.8609,60.0629,273269.0
2018-02-22 09:35:00,77.3,77.45,77.18,77.41,189125.0,60.0551,60.1717,59.9619,60.1406,189125.0
2018-02-22 09:40:00,77.42,77.48,77.16,77.18,186848.0,60.1484,60.195,59.9464,59.9619,186848.0
2018-02-22 09:45:00,77.17,77.18,77.03,77.08,163306.0,59.9541,59.9619,59.8454,59.8842,163306.0
2018-02-22 09:50:00,77.07,77.08,76.75,76.76,273483.0,59.8764,59.8842,59.6278,59.6356,273483.0
2018-02-22 09:55:00,76.76,76.82,76.6,76.75,177108.0,59.6356,59.6822,59.5113,59.6278,177108.0
2018-02-22 10:00:00,76.76,76.95,76.65,76.71,234119.0,59.6356,59.7832,59.5501,59.5967,234119.0
2018-02-22 10:05:00,76.7,76.76,76.64,76.72,174691.0,59.589,59.6356,59.5424,59.6045,174691.0
2018-02-22 10:10:00,76.72,76.76,76.33,76.35,276658.0,59.6045,59.6356,59.3015,59.3171,276658.0
2018-02-22 10:15:00,76.34,76.63,76.34,76.49,209855.0,59.3093,59.5346,59.3093,59.4258,209855.0
2018-02-22 10:20:00,76.47,76.73,76.46,76.71,168834.0,59.4103,59.6123,59.4025,59.5967,168834.0
2018-02-22 10:25:00,76.7,76.75,76.67,76.67,136388.0,59.589,59.6278,59.5657,59.5657,136388.0
2018-02-22 10:30:00,76.67,76.73,76.55,76.56,134018.0,59.5657,59.6123,59.4724,59.4802,134018.0
2018-02-22 10:35:00,76.56,76.71,76.53,76.7,101611.0,59.4802,59.5967,59.4569,59.589,101611.0
2018-02-22 10:40:00,76.7,76.8,76.67,76.73,139584.0,59.589,59.6667,59.5657,59.6123,139584.0
2018-02-22 10:45:00,76.74,76.87,76.72,76.86,176006.0,59.6201,59.7211,59.6045,59.7133,176006.0
2018-02-22 10:50:00,76.86,76.93,76.7,76.71,170575.0,59.7133,59.7677,59.589,59.5967,170575.0
2018-02-22 10:55:00,76.72,76.76,76.63,76.7,93836.0,59.6045,59.6356,59.5346,59.589,93836.0
2018-02-22 11:00:00,76.71,76.88,76.66,76.81,93414.0,59.5967,59.7288,59.5579,59.6744,93414.0
2018-02-22 11:05:00,76.81,76.99,76.79,76.98,123068.0,59.6744,59.8143,59.6589,59.8065,123068.0
2018-02-22 11:10:00,76.99,77.11,76.98,77.03,202383.0,59.8143,59.9075,59.8065,59.8454,202383.0
2018-02-22 11:15:00,77.04,77.1,77.01,77.05,101064.0,59.8531,59.8997,59.8298,59.8609,101064.0
2018-02-22 11:20:00,77.04,77.16,77.01,77.02,140578.0,59.8531,59.9464,59.8298,59.8376,140578.0
2018-02-22 11:25:00,77.02,77.19,77.02,77.14,115121.0,59.8376,59.9697,59.8376,59.9308,115121.0
2018-02-22 11:30:00,77.13,77.16,76.99,77.06,109137.0,59.923,59.9464,59.8143,59.8687,109137.0
2018-02-22 11:35:00,77.06,77.23,76.99,77.23,136135.0,59.8687,60.0007,59.8143,60.0007,136135.0
2018-02-22 11:40:00,77.22,77.33,77.2,77.31,111971.0,59.993,60.0784,59.9774,60.0629,111971.0
2018-02-22 11:45:00,77.31,77.43,77.31,77.39,164453.0,60.0629,60.1561,60.0629,60.125,164453.0
2018-02-22 11:50:00,77.39,77.44,77.33,77.42,108902.0,60.125,60.1639,60.0784,60.1484,108902.0
2018-02-22 11:55:00,77.41,77.46,77.36,77.39,83889.0,60.1406,60.1794,60.1017,60.125,83889.0
2018-02-22 12:00:00,77.39,77.47,77.35,77.36,54408.0,60.125,60.1872,60.094,60.1017,54408.0
2018-02-22 12:05:00,77.36,77.4,77.29,77.4,84956.0,60.1017,60.1328,60.0474,60.1328,84956.0
2018-02-22 12:10:00,77.4,77.41,77.29,77.32,59705.0,60.1328,60.1406,60.0474,60.0707,59705.0
2018-02-22 12:15:00,77.32,77.42,77.31,77.34,71613.0,60.0707,60.1484,60.0629,60.0862,71613.0
2018-02-22 12:20:00,77.35,77.39,77.28,77.39,55213.0,60.094,60.125,60.0396,60.125,55213.0
2018-02-22 12:25:00,77.38,77.4,77.27,77.29,76302.0,60.1173,60.1328,60.0318,60.0474,76302.0
2018-02-22 12:30:00,77.3,77.32,77.16,77.2,148848.0,60.0551,60.0707,59.9464,59.9774,148848.0
2018-02-22 12:35:00,77.19,77.3,77.18,77.29,112580.0,59.9697,60.0551,59.9619,60.0474,112580.0
2018-02-22 12:40:00,77.28,77.32,77.24,77.28,120271.0,60.0396,60.0707,60.0085,60.0396,120271.0
2018-02-22 12:45:00,77.27,77.32,77.15,77.16,192652.0,60.0318,60.0707,59.9386,59.9464,192652.0
2018-02-22 12:50:00,77.16,77.21,77.02,77.17,193778.0,59.9464,59.9852,59.8376,59.9541,193778.0
2018-02-22 12:55:00,77.17,77.21,77.1,77.11,90994.0,59.9541,59.9852,59.8997,59.9075,90994.0
2018-02-22 13:00:00,77.1,77.24,77.09,77.21,89808.0,59.8997,60.0085,59.892,59.9852,89808.0
2018-02-22 13:05:00,77.2,77.24,77.16,77.17,70289.0,59.9774,60.0085,59.9464,59.9541,70289.0
2018-02-22 13:10:00,77.17,77.18,76.88,76.9,186905.0,59.9541,59.9619,59.7288,59.7444,186905.0
2018-02-22 13:15:00,76.89,77.02,76.86,76.93,109478.0,59.7366,59.8376,59.7133,59.7677,109478.0
2018-02-22 13:20:00,76.94,77.01,76.91,76.98,83721.0,59.7754,59.8298,59.7521,59.8065,83721.0
2018-02-22 13:25:00,76.99,77.11,76.96,77.02,87085.0,59.8143,59.9075,59.791,59.8376,87085.0
2018-02-22 13:30:00,77.02,77.04,76.88,76.89,58219.0,59.8376,59.8531,59.7288,59.7366,58219.0
2018-02-22 13:35:00,76.89,76.99,76.89,76.98,61601.0,59.7366,59.8143,59.7366,59.8065,61601.0
2018-02-22 13:40:00,76.97,76.98,76.78,76.81,111969.0,59.7987,59.8065,59.6511,59.6744,111969.0
2018-02-22 13:45:00,76.81,76.81,76.67,76.7,121180.0,59.6744,59.6744,59.5657,59.589,121180.0
2018-02-22 13:50:00,76.69,76.9,76.67,76.88,89572.0,59.5812,59.7444,59.5657,59.7288,89572.0
2018-02-22 13:55:00,76.87,76.9,76.79,76.8,77627.0,59.7211,59.7444,59.6589,59.6667,77627.0
2018-02-22 14:00:00,76.81,76.91,76.79,76.89,79114.0,59.6744,59.7521,59.6589,59.7366,79114.0
2018-02-22 14:05:00,76.89,76.89,76.78,76.78,73048.0,59.7366,59.7366,59.6511,59.6511,73048.0
2018-02-22 14:10:00,76.77,76.8,76.67,76.7,99819.0,59.6434,59.6667,59.5657,59.589,99819.0
2018-02-22 14:15:00,76.7,76.79,76.68,76.78,139502.0,59.589,59.6589,59.5734,59.6511,139502.0
2018-02-22 14:20:00,76.78,76.78,76.68,76.77,87891.0,59.6511,59.6511,59.5734,59.6434,87891.0
2018-02-22 14:25:00,76.76,76.79,76.68,76.78,98876.0,59.6356,59.6589,59.5734,59.6511,98876.0
2018-02-22 14:30:00,76.78,76.84,76.76,76.8,89978.0,59.6511,59.6977,59.6356,59.6667,89978.0
2018-02-22 14:35:00,76.81,76.82,76.73,76.78,71279.0,59.6744,59.6822,59.6123,59.6511,71279.0
2018-02-22 14:40:00,76.78,76.78,76.65,76.66,87855.0,59.6511,59.6511,59.5501,59.5579,87855.0
2018-02-22 14:45:00,76.66,76.66,76.54,76.58,124316.0,59.5579,59.5579,59.4647,59.4957,124316.0
2018-02-22 14:50:00,76.59,76.6,76.48,76.51,140504.0,59.5035,59.5113,59.4181,59.4414,140504.0
2018-02-22 14:55:00,76.51,76.52,76.23,76.26,264870.0,59.4414,59.4491,59.2238,59.2471,264870.0
2018-02-22 15:00:00,76.25,76.29,76.08,76.17,260751.0,59.2394,59.2704,59.1073,59.1772,260751.0
2018-02-22 15:05:00,76.16,76.25,76.1,76.12,300068.0,59.1694,59.2394,59.1228,59.1384,300068.0
2018-02-22 15:10:00,76.13,76.33,76.09,76.32,189332.0,59.1461,59.3015,59.1151,59.2938,189332.0
2018-02-22 15:15:00,76.33,76.33,76.14,76.29,296576.0,59.3015,59.3015,59.1539,59.2704,296576.0
2018-02-22 15:20:00,76.3,76.31,76.18,76.27,232831.0,59.2782,59.286,59.185,59.2549,232831.0
2018-02-22 15:25:00,76.26,76.36,76.18,76.22,190489.0,59.2471,59.3248,59.185,59.2161,190489.0
2018-02-22 15:30:00,76.22,76.24,76.11,76.24,189545.0,59.2161,59.2316,59.1306,59.2316,189545.0
2018-02-22 15:35:00,76.23,76.27,76.12,76.22,252586.0,59.2238,59.2549,59.1384,59.2161,252586.0
2018-02-22 15:40:00,76.22,76.36,76.15,76.2,327854.0,59.2161,59.3248,59.1617,59.2005,327854.0
2018-02-22 15:45:00,76.21,76.22,75.94,76.01,477006.0,59.2083,59.2161,58.9985,59.0529,477006.0
2018-02-22 15:50:00,76.01,76.32,75.99,76.25,428741.0,59.0529,59.2938,59.0374,59.2394,428741.0
2018-02-22 15:55:00,76.25,76.35,76.13,76.31,662447.0,59.2394,59.3171,59.1461,59.286,662447.0
2018-02-23 09:30:00,76.48,76.89,76.42,76.84,432946.0,59.4181,59.7366,59.3714,59.6977,432946.0
2018-02-23 09:35:00,76.84,76.88,76.42,76.63,181619.0,59.6977,59.7288,59.3714,59.5346,181619.0
2018-02-23 09:40:00,76.63,76.73,76.57,76.67,176544.0,59.5346,59.6123,59.488,59.5657,176544.0
2018-02-23 09:45:00,76.67,76.69,76.49,76.53,178103.0,59.5657,59.5812,59.4258,59.4569,178103.0
2018-02-23 09:50:00,76.52,76.68,76.5,76.62,96877.0,59.4491,59.5734,59.4336,59.5268,96877.0
2018-02-23 09:55:00,76.62,76.64,76.46,76.53,145670.0,59.5268,59.5424,59.4025,59.4569,145670.0
2018-02-23 10:00:00,76.53,76.61,76.39,76.57,123707.0,59.4569,59.5191,59.3481,59.488,123707.0
2018-02-23 10:05:00,76.58,76.61,76.43,76.58,104361.0,59.4957,59.5191,59.3792,59.4957,104361.0
2018-02-23 10:10:00,76.58,76.63,76.45,76.5,108394.0,59.4957,59.5346,59.3948,59.4336,108394.0
2018-02-23 10:15:00,76.5,76.52,76.38,76.43,131105.0,59.4336,59.4491,59.3404,59.3792,131105.0
2018-02-23 10:20:00,76.44,76.47,76.38,76.43,104669.0,59.387,59.4103,59.3404,59.3792,104669.0
2018-02-23 10:25:00,76.43,76.44,76.27,76.31,125740.0,59.3792,59.387,59.2549,59.286,125740.0
2018-02-23 10:30:00,76.32,76.44,76.28,76.3,95886.0,59.2938,59.387,59.2627,59.2782,95886.0
2018-02-23 10:35:00,76.28,76.39,76.25,76.39,91058.0,59.2627,59.3481,59.2394,59.3481,91058.0
2018-02-23 10:40:00,76.39,76.48,76.36,76.48,154395.0,59.3481,59.4181,59.3248,59.4181,154395.0
2018-02-23 10:45:00,76.49,76.57,76.44,76.46,108758.0,59.4258,59.488,59.387,59.4025,108758.0
2018-02-23 10:50:00,76.45,76.52,76.39,76.4,166232.0,59.3948,59.4491,59.3481,59.3559,166232.0
2018-02-23 10:55:00,76.39,76.39,76.32,76.35,110126.0,59.3481,59.3481,59.2938,59.3171,110126.0
2018-02-23 11:00:00,76.36,76.44,76.33,76.42,165261.0,59.3248,59.387,59.3015,59.3714,165261.0
2018-02-23 11:05:00,76.42,76.5,76.36,76.44,124858.0,59.3714,59.4336,59.3248,59.387,124858.0
2018-02-23 11:10:00,76.45,76.48,76.38,76.41,117375.0,59.3948,59.4181,59.3404,59.3637,117375.0
2018-02-23 11:15:00,76.42,76.5,76.24,76.24,115471.0,59.3714,59.4336,59.2316,59.2316,115471.0
2018-02-23 11:20:00,76.25,76.33,76.2,76.29,159282.0,59.2394,59.3015,59.2005,59.2704,159282.0
2018-02-23 11:25:00,76.3,76.4,76.27,76.27,87323.0,59.2782,59.3559,59.2549,59.2549,87323.0
2018-02-23 11:30:00,76.27,76.34,76.23,76.24,100552.0,59.2549,59.3093,59.2238,59.2316,100552.0
2018-02-23 11:35:00,76.23,76.42,76.2,76.42,266354.0,59.2238,59.3714,59.2005,59.3714,266354.0
2018-02-23 11:40:00,76.41,76.41,76.29,76.31,77777.0,59.3637,59.3637,59.2704,59.286,77777.0
2018-02-23 11:45:00,76.31,76.35,76.28,76.28,76521.0,59.286,59.3171,59.2627,59.2627,76521.0
2018-02-23 11:50:00,76.28,76.42,76.27,76.42,164561.0,59.2627,59.3714,59.2549,59.3714,164561.0
2018-02-23 11:55:00,76.42,76.45,76.38,76.43,89248.0,59.3714,59.3948,59.3404,59.3792,89248.0
2018-02-23 12:00:00,76.42,76.52,76.4,76.49,68561.0,59.3714,59.4491,59.3559,59.4258,68561.0
2018-02-23 12:05:00,76.49,76.58,76.47,76.49,106565.0,59.4258,59.4957,59.4103,59.4258,106565.0
2018-02-23 12:10:00,76.49,76.61,76.49,76.6,89355.0,59.4258,59.5191,59.4258,59.5113,89355.0
2018-02-23 12:15:00,76.61,76.63,76.54,76.61,61793.0,59.5191,59.5346,59.4647,59.5191,61793.0
2018-02-23 12:20:00,76.61,76.62,76.49,76.52,34919.0,59.5191,59.5268,59.4258,59.4491,34919.0
2018-02-23 12:25:00,76.53,76.54,76.35,76.39,128355.0,59.4569,59.4647,59.3171,59.3481,128355.0
2018-02-23 12:30:00,76.39,76.45,76.36,76.43,63071.0,59.3481,59.3948,59.3248,59.3792,63071.0
2018-02-23 12:35:00,76.41,76.45,76.39,76.4,66565.0,59.3637,59.3948,59.3481,59.3559,66565.0
2018-02-23 12:40:00,76.4,76.44,76.36,76.39,82077.0,59.3559,59.387,59.3248,59.3481,82077.0
2018-02-23 12:45:00,76.38,76.51,76.37,76.5,56434.0,59.3404,59.4414,59.3326,59.4336,56434.0
2018-02-23 12:50:00,76.51,76.54,76.48,76.48,66993.0,59.4414,59.4647,59.4181,59.4181,66993.0
2018-02-23 12:55:00,76.48,76.49,76.4,76.44,61624.0,59.4181,59.4258,59.3559,59.387,61624.0
2018-02-23 13:00:00,76.45,76.46,76.38,76.4,97604.0,59.3948,59.4025,59.3404,59.3559,97604.0
2018-02-23 13:05:00,76.4,76.4,76.31,76.33,115691.0,59.3559,59.3559,59.286,59.3015,115691.0
2018-02-23 13:10:00,76.33,76.38,76.29,76.38,120774.0,59.3015,59.3404,59.2704,59.3404,120774.0
2018-02-23 13:15:00,76.37,76.4,76.36,76.38,59309.0,59.3326,59.3559,59.3248,59.3404,59309.0
2018-02-23 13:20:00,76.37,76.42,76.36,76.42,41358.0,59.3326,59.3714,59.3248,59.3714,41358.0
2018-02-23 13:25:00,76.42,76.45,76.34,76.34,48691.0,59.3714,59.3948,59.3093,59.3093,48691.0
2018-02-23 13:30:00,76.35,76.46,76.33,76.45,93359.0,59.3171,59.4025,59.3015,59.3948,93359.0
2018-02-23 13:35:00,76.45,76.56,76.41,76.55,96932.0,59.3948,59.4802,59.3637,59.4724,96932.0
2018-02-23 13:40:00,76.55,76.56,76.44,76.46,69484.0,59.4724,59.4802,59.387,59.4025,69484.0
2018-02-23 13:45:00,76.47,76.49,76.41,76.44,55355.0,59.4103,59.4258,59.3637,59.387,55355.0
2018-02-23 13:50:00,76.44,76.46,76.36,76.38,62513.0,59.387,59.4025,59.3248,59.3404,62513.0
2018-02-23 13:55:00,76.38,76.44,76.37,76.43,52444.0,59.3404,59.387,59.3326,59.3792,52444.0
2018-02-23 14:00:00,76.43,76.44,76.33,76.33,84054.0,59.3792,59.387,59.3015,59.3015,84054.0
2018-02-23 14:05:00,76.34,76.36,76.26,76.36,100508.0,59.3093,59.3248,59.2471,59.3248,100508.0
2018-02-23 14:10:00,76.35,76.38,76.28,76.31,76688.0,59.3171,59.3404,59.2627,59.286,76688.0
2018-02-23 14:15:00,76.31,76.39,76.31,76.32,51447.0,59.286,59.3481,59.286,59.2938,51447.0
2018-02-23 14:20:00,76.32,76.46,76.31,76.45,66732.0,59.2938,59.4025,59.286,59.3948,66732.0
2018-02-23 14:25:00,76.44,76.47,76.38,76.44,62445.0,59.387,59.4103,59.3404,59.387,62445.0
2018-02-23 14:30:00,76.45,76.49,76.4,76.48,70475.0,59.3948,59.4258,59.3559,59.4181,70475.0
2018-02-23 14:35:00,76.48,76.52,76.36,76.41,197461.0,59.4181,59.4491,59.3248,59.3637,197461.0
2018-02-23 14:40:00,76.41,76.47,76.38,76.46,58592.0,59.3637,59.4103,59.3404,59.4025,58592.0
2018-02-23 14:45:00,76.46,76.67,76.45,76.67,120412.0,59.4025,59.5657,59.3948,59.5657,120412.0
2018-02-23 14:50:00,76.67,76.75,76.66,76.67,211245.0,59.5657,59.6278,59.5579,59.5657,211245.0
2018-02-23 14:55:00,76.67,76.7,76.61,76.66,132312.0,59.5657,59.589,59.5191,59.5579,132312.0
2018-02-23 15:00:00,76.66,76.82,76.66,76.81,148982.0,59.5579,59.6822,59.5579,59.6744,148982.0
2018-02-23 15:05:00,76.82,76.83,76.69,76.73,143725.0,59.6822,59.69,59.5812,59.6123,143725.0
2018-02-23 15:10:00,76.72,76.78,76.67,76.71,141675.0,59.6045,59.6511,59.5657,59.5967,141675.0
2018-02-23 15:15:00,76.71,76.82,76.7,76.8,78046.0,59.5967,59.6822,59.589,59.6667,78046.0
2018-02-23 15:20:00,76.8,76.9,76.79,76.89,120478.0,59.6667,59.7444,59.6589,59.7366,120478.0
2018-02-23 15:25:00,76.89,76.96,76.85,76.87,158016.0,59.7366,59.791,59.7055,59.7211,158016.0
2018-02-23 15:30:00,76.88,76.97,76.79,76.82,219130.0,59.7288,59.7987,59.6589,59.6822,219130.0
2018-02-23 15:35:00,76.81,76.92,76.81,76.9,230582.0,59.6744,59.7599,59.6744,59.7444,230582.0
2018-02-23 15:40:00,76.9,77.06,76.9,77.06,299066.0,59.7444,59.8687,59.7444,59.8687,299066.0
2018-02-23 15:45:00,77.05,77.09,77.0,77.03,221259.0,59.8609,59.892,59.8221,59.8454,221259.0
2018-02-23 15:50:00,77.02,77.08,77.0,77.03,274228.0,59.8376,59.8842,59.8221,59.8454,274228.0
2018-02-23 15:55:00,77.03,77.11,76.99,77.1,785675.0,59.8454,59.9075,59.8143,59.8997,785675.0
2018-02-26 09:30:00,77.25,77.25,76.72,76.84,610677.0,60.0163,60.0163,59.6045,59.6977,610677.0
2018-02-26 09:35:00,76.84,77.3,76.77,77.3,390373.0,59.6977,60.0551,59.6434,60.0551,390373.0
2018-02-26 09:40:00,77.3,77.31,77.04,77.11,218227.0,60.0551,60.0629,59.8531,59.9075,218227.0
2018-02-26 09:45:00,77.11,77.14,76.98,77.12,238360.0,59.9075,59.9308,59.8065,59.9153,238360.0
2018-02-26 09:50:00,77.12,77.24,77.09,77.14,199734.0,59.9153,60.0085,59.892,59.9308,199734.0
2018-02-26 09:55:00,77.13,77.18,77.06,77.15,221830.0,59.923,59.9619,59.8687,59.9386,221830.0
2018-02-26 10:00:00,77.14,77.16,77.06,77.12,202807.0,59.9308,59.9464,59.8687,59.9153,202807.0
2018-02-26 10:05:00,77.12,77.21,77.1,77.2,292948.0,59.9153,59.9852,59.8997,59.9774,292948.0
2018-02-26 10:10:00,77.2,77.21,77.09,77.11,147165.0,59.9774,59.9852,59.892,59.9075,147165.0
2018-02-26 10:15:00,77.1,77.11,76.95,77.06,247046.0,59.8997,59.9075,59.7832,59.8687,247046.0
2018-02-26 10:20:00,77.06,77.1,77.01,77.06,224277.0,59.8687,59.8997,59.8298,59.8687,224277.0
2018-02-26 10:25:00,77.07,77.08,76.85,76.88,105503.0,59.8764,59.8842,59.7055,59.7288,105503.0
2018-02-26 10:30:00,76.88,76.92,76.76,76.79,96932.0,59.7288,59.7599,59.6356,59.6589,96932.0
2018-02-26 10:35:00,76.8,76.92,76.8,76.91,104100.0,59.6667,59.7599,59.6667,59.7521,104100.0
2018-02-26 10:40:00,76.9,77.02,76.88,77.0,115635.0,59.7444,59.8376,59.7288,59.8221,115635.0
2018-02-26 10:45:00,77.0,77.03,76.9,77.01,143763.0,59.8221,59.8454,59.7444,59.8298,143763.0
2018-02-26 10:50:00,77.0,77.02,76.91,76.96,63199.0,59.8221,59.8376,59.7521,59.791,63199.0
2018-02-26 10:55:00,76.95,76.96,76.87,76.92,113428.0,59.7832,59.791,59.7211,59.7599,113428.0
2018-02-26 11:00:00,76.91,77.04,76.84,77.02,129273.0,59.7521,59.8531,59.6977,59.8376,129273.0
2018-02-26 11:05:00,77.02,77.1,77.01,77.08,90617.0,59.8376,59.8997,59.8298,59.8842,90617.0
2018-02-26 11:10:00,77.08,77.12,77.05,77.09,164094.0,59.8842,59.9153,59.8609,59.892,164094.0
2018-02-26 11:15:00,77.11,77.17,77.06,77.17,168883.0,59.9075,59.9541,59.8687,59.9541,168883.0
2018-02-26 11:20:00,77.17,77.23,77.12,77.15,146124.0,59.9541,60.0007,59.9153,59.9386,146124.0
2018-02-26 11:25:00,77.15,77.17,77.08,77.15,84542.0,59.9386,59.9541,59.8842,59.9386,84542.0
2018-02-26 11:30:00,77.14,77.15,76.98,76.99,96553.0,59.9308,59.9386,59.8065,59.8143,96553.0
2018-02-26 11:35:00,76.99,77.06,76.97,77.04,109392.0,59.8143,59.8687,59.7987,59.8531,109392.0
2018-02-26 11:40:00,77.03,77.1,77.01,77.08,96486.0,59.8454,59.8997,59.8298,59.8842,96486.0
2018-02-26 11:45:00,77.08,77.13,77.04,77.1,146689.0,59.8842,59.923,59.8531,59.8997,146689.0
2018-02-26 11:50:00,77.1,77.18,77.08,77.08,76502.0,59.8997,59.9619,59.8842,59.8842,76502.0
2018-02-26 11:55:00,77.07,77.15,77.06,77.1,124946.0,59.8764,59.9386,59.8687,59.8997,124946.0
2018-02-26 12:00:00,77.11,77.22,77.1,77.2,92392.0,59.9075,59.993,59.8997,59.9774,92392.0
2018-02-26 12:05:00,77.21,77.28,77.19,77.27,309636.0,59.9852,60.0396,59.9697,60.0318,309636.0
2018-02-26 12:10:00,77.27,77.39,77.26,77.3,124153.0,60.0318,60.125,60.024,60.0551,124153.0
2018-02-26 12:15:00,77.3,77.33,77.26,77.31,106985.0,60.0551,60.0784,60.024,60.0629,106985.0
2018-02-26 12:20:00,77.31,77.35,77.3,77.34,115672.0,60.0629,60.094,60.0551,60.0862,115672.0
2018-02-26 12:25:00,77.34,77.43,77.34,77.39,72578.0,60.0862,60.1561,60.0862,60.125,72578.0
2018-02-26 12:30:00,77.39,77.41,77.32,77.34,107510.0,60.125,60.1406,60.0707,60.0862,107510.0
2018-02-26 12:35:00,77.34,77.34,77.26,77.26,85890.0,60.0862,60.0862,60.024,60.024,85890.0
2018-02-26 12:40:00,77.27,77.35,77.23,77.34,124533.0,60.0318,60.094,60.0007,60.0862,124533.0
2018-02-26 12:45:00,77.34,77.46,77.31,77.46,225448.0,60.0862,60.1794,60.0629,60.1794,225448.0
2018-02-26 12:50:00,77.46,77.5,77.44,77.47,138078.0,60.1794,60.2105,60.1639,60.1872,138078.0
2018-02-26 12:55:00,77.47,77.53,77.45,77.5,142629.0,60.1872,60.2338,60.1717,60.2105,142629.0
2018-02-26 13:00:00,77.5,77.58,77.45,77.53,211994.0,60.2105,60.2727,60.1717,60.2338,211994.0
2018-02-26 13:05:00,77.53,77.61,77.45,77.59,91659.0,60.2338,60.296,60.1717,60.2804,91659.0
2018-02-26 13:10:00,77.59,77.64,77.45,77.63,82623.0,60.2804,60.3193,60.1717,60.3115,82623.0
2018-02-26 13:15:00,77.63,77.63,77.56,77.58,74872.0,60.3115,60.3115,60.2571,60.2727,74872.0
2018-02-26 13:20:00,77.59,77.68,77.58,77.63,120296.0,60.2804,60.3503,60.2727,60.3115,120296.0
2018-02-26 13:25:00,77.63,77.66,77.56,77.62,163128.0,60.3115,60.3348,60.2571,60.3037,163128.0
2018-02-26 13:30:00,77.62,77.68,77.45,77.64,96824.0,60.3037,60.3503,60.1717,60.3193,96824.0
2018-02-26 13:35:00,77.65,77.74,77.61,77.69,106451.0,60.327,60.397,60.296,60.3581,106451.0
2018-02-26 13:40:00,77.69,77.72,77.45,77.69,80439.0,60.3581,60.3814,60.1717,60.3581,80439.0
2018-02-26 13:45:00,77.7,77.71,77.65,77.66,72812.0,60.3659,60.3737,60.327,60.3348,72812.0
2018-02-26 13:50:00,77.67,77.68,77.57,77.57,106683.0,60.3426,60.3503,60.2649,60.2649,106683.0
2018-02-26 13:55:00,77.58,77.62,77.56,77.58,110669.0,60.2727,60.3037,60.2571,60.2727,110669.0
2018-02-26 14:00:00,77.59,77.59,77.51,77.52,129468.0,60.2804,60.2804,60.2183,60.226,129468.0
2018-02-26 14:05:00,77.52,77.56,77.51,77.53,121373.0,60.226,60.2571,60.2183,60.2338,121373.0
2018-02-26 14:10:00,77.53,77.54,77.05,77.48,78840.0,60.2338,60.2416,59.8609,60.195,78840.0
2018-02-26 14:15:00,77.48,77.58,77.44,77.57,257183.0,60.195,60.2727,60.1639,60.2649,257183.0
2018-02-26 14:20:00,77.56,77.59,77.53,77.56,142954.0,60.2571,60.2804,60.2338,60.2571,142954.0
2018-02-26 14:25:00,77.56,77.57,77.43,77.44,103704.0,60.2571,60.2649,60.1561,60.1639,103704.0
2018-02-26 14:30:00,77.45,77.51,77.39,77.49,105941.0,60.1717,60.2183,60.125,60.2027,105941.0
2018-02-26 14:35:00,77.5,77.53,77.44,77.44,63301.0,60.2105,60.2338,60.1639,60.1639,63301.0
2018-02-26 14:40:00,77.43,77.44,77.38,77.39,86326.0,60.1561,60.1639,60.1173,60.125,86326.0
2018-02-26 14:45:00,77.39,77.41,77.35,77.38,114225.0,60.125,60.1406,60.094,60.1173,114225.0
2018-02-26 14:50:00,77.37,77.46,77.33,77.45,233072.0,60.1095,60.1794,60.0784,60.1717,233072.0
2018-02-26 14:55:00,77.44,77.54,77.42,77.43,200164.0,60.1639,60.2416,60.1484,60.1561,200164.0
2018-02-26 15:00:00,77.43,77.48,77.41,77.48,164523.0,60.1561,60.195,60.1406,60.195,164523.0
2018-02-26 15:05:00,77.48,77.6,77.46,77.56,209897.0,60.195,60.2882,60.1794,60.2571,209897.0
2018-02-26 15:10:00,77.57,77.61,77.54,77.55,145828.0,60.2649,60.296,60.2416,60.2494,145828.0
2018-02-26 15:15:00,77.55,77.59,77.51,77.58,155931.0,60.2494,60.2804,60.2183,60.2727,155931.0
2018-02-26 15:20:00,77.59,77.62,77.56,77.6,171977.0,60.2804,60.3037,60.2571,60.2882,171977.0
2018-02-26 15:25:00,77.59,77.64,77.54,77.59,159299.0,60.2804,60.3193,60.2416,60.2804,159299.0
2018-02-26 15:30:00,77.59,77.62,77.53,77.6,216165.0,60.2804,60.3037,60.2338,60.2882,216165.0
2018-02-26 15:35:00,77.61,77.68,77.55,77.65,137052.0,60.296,60.3503,60.2494,60.327,137052.0
2018-02-26 15:40:00,77.64,77.69,77.55,77.57,232351.0,60.3193,60.3581,60.2494,60.2649,232351.0
2018-02-26 15:45:00,77.56,77.67,77.52,77.56,357979.0,60.2571,60.3426,60.226,60.2571,357979.0
2018-02-26 15:50:00,77.56,77.66,77.56,77.62,224030.0,60.2571,60.3348,60.2571,60.3037,224030.0
2018-02-26 15:55:00,77.62,77.68,77.59,77.67,742458.0,60.3037,60.3503,60.2804,60.3426,742458.0
2018-02-27 09:30:00,77.52,77.79,77.5,77.72,467232.0,60.226,60.4358,60.2105,60.3814,467232.0
2018-02-27 09:35:00,77.72,77.88,77.67,77.83,454713.0,60.3814,60.5057,60.3426,60.4669,454713.0
2018-02-27 09:40:00,77.82,77.82,77.31,77.33,292183.0,60.4591,60.4591,60.0629,60.0784,292183.0
2018-02-27 09:45:00,77.33,77.42,77.25,77.29,370911.0,60.0784,60.1484,60.0163,60.0474,370911.0
2018-02-27 09:50:00,77.29,77.32,77.1,77.1,350532.0,60.0474,60.0707,59.8997,59.8997,350532.0
2018-02-27 09:55:00,77.11,77.14,77.0,77.1,392013.0,59.9075,59.9308,59.8221,59.8997,392013.0
2018-02-27 10:00:00,77.09,77.18,77.08,77.16,345276.0,59.892,59.9619,59.8842,59.9464,345276.0
2018-02-27 10:05:00,77.15,77.29,77.09,77.24,361022.0,59.9386,60.0474,59.892,60.0085,361022.0
2018-02-27 10:10:00,77.25,77.35,77.23,77.32,295015.0,60.0163,60.094,60.0007,60.0707,295015.0
2018-02-27 10:15:00,77.32,77.32,77.19,77.26,246496.0,60.0707,60.0707,59.9697,60.024,246496.0
2018-02-27 10:20:00,77.26,77.62,77.24,77.6,461562.0,60.024,60.3037,60.0085,60.2882,461562.0
2018-02-27 10:25:00,77.6,77.64,77.5,77.5,343095.0,60.2882,60.3193,60.2105,60.2105,343095.0
2018-02-27 10:30:00,77.5,77.52,77.34,77.34,166286.0,60.2105,60.226,60.0862,60.0862,166286.0
2018-02-27 10:35:00,77.33,77.43,77.22,77.28,203078.0,60.0784,60.1561,59.993,60.0396,203078.0
2018-02-27 10:40:00,77.28,77.47,77.25,77.47,259128.0,60.0396,60.1872,60.0163,60.1872,259128.0
2018-02-27 10:45:00,77.45,77.52,77.37,77.39,159743.0,60.1717,60.226,60.1095,60.125,159743.0
2018-02-27 10:50:00,77.39,77.5,77.35,77.36,265942.0,60.125,60.2105,60.094,60.1017,265942.0
2018-02-27 10:55:00,77.36,77.36,77.22,77.24,367737.0,60.1017,60.1017,59.993,60.0085,367737.0
2018-02-27 11:00:00,77.24,77.49,77.18,77.48,207355.0,60.0085,60.2027,59.9619,60.195,207355.0
2018-02-27 11:05:00,77.48,77.54,77.43,77.52,187251.0,60.195,60.2416,60.1561,60.226,187251.0
2018-02-27 11:10:00,77.53,77.63,77.5,77.55,380166.0,60.2338,60.3115,60.2105,60.2494,380166.0
2018-02-27 11:15:00,77.55,77.6,77.44,77.46,229736.0,60.2494,60.2882,60.1639,60.1794,229736.0
2018-02-27 11:20:00,77.47,77.48,77.33,77.33,135676.0,60.1872,60.195,60.0784,60.0784,135676.0
2018-02-27 11:25:00,77.34,77.37,77.2,77.23,177273.0,60.0862,60.1095,59.9774,60.0007,177273.0
2018-02-27 11:30:00,77.23,77.38,77.17,77.37,174269.0,60.0007,60.1173,59.9541,60.1095,174269.0
2018-02-27 11:35:00,77.38,77.39,77.26,77.27,154632.0,60.1173,60.125,60.024,60.0318,154632.0
2018-02-27 11:40:00,77.27,77.29,77.18,77.25,136713.0,60.0318,60.0474,59.9619,60.0163,136713.0
2018-02-27 11:45:00,77.26,77.32,77.11,77.26,137119.0,60.024,60.0707,59.9075,60.024,137119.0
2018-02-27 11:50:00,77.24,77.31,77.15,77.16,134739.0,60.0085,60.0629,59.9386,59.9464,134739.0
2018-02-27 11:55:00,77.17,77.22,77.05,77.06,154550.0,59.9541,59.993,59.8609,59.8687,154550.0
2018-02-27 12:00:00,77.07,77.18,77.02,77.17,101443.0,59.8764,59.9619,59.8376,59.9541,101443.0
2018-02-27 12:05:00,77.17,77.31,77.16,77.3,120046.0,59.9541,60.0629,59.9464,60.0551,120046.0
2018-02-27 12:10:00,77.3,77.33,77.2,77.22,116276.0,60.0551,60.0784,59.9774,59.993,116276.0
2018-02-27 12:15:00,77.22,77.24,77.06,77.1,61296.0,59.993,60.0085,59.8687,59.8997,61296.0
2018-02-27 12:20:00,77.09,77.09,76.88,76.95,193414.0,59.892,59.892,59.7288,59.7832,193414.0
2018-02-27 12:25:00,76.94,77.08,76.91,77.04,90104.0,59.7754,59.8842,59.7521,59.8531,90104.0
2018-02-27 12:30:00,77.04,77.18,76.99,77.13,168187.0,59.8531,59.9619,59.8143,59.923,168187.0
2018-02-27 12:35:00,77.13,77.23,77.12,77.23,121256.0,59.923,60.0007,59.9153,60.0007,121256.0
2018-02-27 12:40:00,77.22,77.23,77.14,77.15,122377.0,59.993,60.0007,59.9308,59.9386,122377.0
2018-02-27 12:45:00,77.15,77.22,77.09,77.19,115253.0,59.9386,59.993,59.892,59.9697,115253.0
2018-02-27 12:50:00,77.19,77.37,77.18,77.37,150276.0,59.9697,60.1095,59.9619,60.1095,150276.0
2018-02-27 12:55:00,77.36,77.38,77.28,77.31,146334.0,60.1017,60.1173,60.0396,60.0629,146334.0
2018-02-27 13:00:00,77.3,77.3,77.24,77.27,60691.0,60.0551,60.0551,60.0085,60.0318,60691.0
2018-02-27 13:05:00,77.28,77.38,77.26,77.38,130017.0,60.0396,60.1173,60.024,60.1173,130017.0
2018-02-27 13:10:00,77.38,77.42,77.26,77.27,116498.0,60.1173,60.1484,60.024,60.0318,116498.0
2018-02-27 13:15:00,77.28,77.34,77.26,77.33,63492.0,60.0396,60.0862,60.024,60.0784,63492.0
2018-02-27 13:20:00,77.33,77.36,77.27,77.3,79273.0,60.0784,60.1017,60.0318,60.0551,79273.0
2018-02-27 13:25:00,77.29,77.31,77.21,77.23,70312.0,60.0474,60.0629,59.9852,60.0007,70312.0
2018-02-27 13:30:00,77.23,77.24,77.16,77.18,161041.0,60.0007,60.0085,59.9464,59.9619,161041.0
2018-02-27 13:35:00,77.17,77.18,77.11,77.12,117270.0,59.9541,59.9619,59.9075,59.9153,117270.0
2018-02-27 13:40:00,77.12,77.12,77.03,77.09,73420.0,59.9153,59.9153,59.8454,59.892,73420.0
2018-02-27 13:45:00,77.09,77.19,77.04,77.06,65107.0,59.892,59.9697,59.8531,59.8687,65107.0
2018-02-27 13:50:00,77.04,77.1,76.98,77.09,118264.0,59.8531,59.8997,59.8065,59.892,118264.0
2018-02-27 13:55:00,77.09,77.12,77.0,77.11,77485.0,59.892,59.9153,59.8221,59.9075,77485.0
2018-02-27 14:00:00,77.11,77.14,76.96,76.98,124886.0,59.9075,59.9308,59.791,59.8065,124886.0
2018-02-27 14:05:00,76.97,77.01,76.88,76.94,179608.0,59.7987,59.8298,59.7288,59.7754,179608.0
2018-02-27 14:10:00,76.94,76.98,76.84,76.9,209467.0,59.7754,59.8065,59.6977,59.7444,209467.0
2018-02-27 14:15:00,76.91,76.91,76.82,76.84,163946.0,59.7521,59.7521,59.6822,59.6977,163946.0
2018-02-27 14:20:00,76.84,76.85,76.71,76.73,229992.0,59.6977,59.7055,59.5967,59.6123,229992.0
2018-02-27 14:25:00,76.73,76.88,76.71,76.79,250547.0,59.6123,59.7288,59.5967,59.6589,250547.0
2018-02-27 14:30:00,76.79,76.88,76.72,76.84,228117.0,59.6589,59.7288,59.6045,59.6977,228117.0
2018-02-27 14:35:00,76.84,76.89,76.76,76.79,133486.0,59.6977,59.7366,59.6356,59.6589,133486.0
2018-02-27 14:40:00,76.79,76.8,76.69,76.72,146128.0,59.6589,59.6667,59.5812,59.6045,146128.0
2018-02-27 14:45:00,76.72,76.72,76.48,76.51,278901.0,59.6045,59.6045,59.4181,59.4414,278901.0
2018-02-27 14:50:00,76.51,76.65,76.5,76.62,193857.0,59.4414,59.5501,59.4336,59.5268,193857.0
2018-02-27 14:55:00,76.63,76.8,76.63,76.72,212607.0,59.5346,59.6667,59.5346,59.6045,212607.0
2018-02-27 15:00:00,76.71,76.85,76.65,76.67,190690.0,59.5967,59.7055,59.5501,59.5657,190690.0
2018-02-27 15:05:00,76.66,76.73,76.59,76.61,207681.0,59.5579,59.6123,59.5035,59.5191,207681.0
2018-02-27 15:10:00,76.6,76.7,76.54,76.57,147686.0,59.5113,59.589,59.4647,59.488,147686.0
2018-02-27 15:15:00,76.58,76.68,76.57,76.63,130135.0,59.4957,59.5734,59.488,59.5346,130135.0
2018-02-27 15:20:00,76.63,76.72,76.51,76.61,185663.0,59.5346,59.6045,59.4414,59.5191,185663.0
2018-02-27 15:25:00,76.6,76.69,76.54,76.66,140575.0,59.5113,59.5812,59.4647,59.5579,140575.0
2018-02-27 15:30:00,76.66,76.7,76.54,76.57,455561.0,59.5579,59.589,59.4647,59.488,455561.0
2018-02-27 15:35:00,76.59,76.64,76.51,76.62,222791.0,59.5035,59.5424,59.4414,59.5268,222791.0
2018-02-27 15:40:00,76.62,76.66,76.53,76.56,273626.0,59.5268,59.5579,59.4569,59.4802,273626.0
2018-02-27 15:45:00,76.55,76.83,76.54,76.78,278438.0,59.4724,59.69,59.4647,59.6511,278438.0
2018-02-27 15:50:00,76.78,76.78,76.53,76.56,399262.0,59.6511,59.6511,59.4569,59.4802,399262.0
2018-02-27 15:55:00,76.54,76.6,76.35,76.36,754275.0,59.4647,59.5113,59.3171,59.3248,754275.0
2018-02-28 09:30:00,76.6,76.7,76.4,76.49,626259.0,59.5113,59.589,59.3559,59.4258,626259.0
2018-02-28 09:35:00,76.49,76.53,76.36,76.42,230014.0,59.4258,59.4569,59.3248,59.3714,230014.0
2018-02-28 09:40:00,76.42,76.44,76.3,76.38,180000.0,59.3714,59.387,59.2782,59.3404,180000.0
2018-02-28 09:45:00,76.38,76.57,76.31,76.57,200447.0,59.3404,59.488,59.286,59.488,200447.0
2018-02-28 09:50:00,76.59,76.7,76.52,76.67,242077.0,59.5035,59.589,59.4491,59.5657,242077.0
2018-02-28 09:55:00,76.66,76.75,76.64,76.75,246950.0,59.5579,59.6278,59.5424,59.6278,246950.0
2018-02-28 10:00:00,76.76,76.88,76.71,76.84,223786.0,59.6356,59.7288,59.5967,59.6977,223786.0
2018-02-28 10:05:00,76.83,76.9,76.8,76.88,144865.0,59.69,59.7444,59.6667,59.7288,144865.0
2018-02-28 10:10:00,76.87,76.89,76.75,76.8,148069.0,59.7211,59.7366,59.6278,59.6667,148069.0
2018-02-28 10:15:00,76.8,76.96,76.76,76.93,106443.0,59.6667,59.791,59.6356,59.7677,106443.0
2018-02-28 10:20:00,76.94,76.99,76.91,76.96,170693.0,59.7754,59.8143,59.7521,59.791,170693.0
2018-02-28 10:25:00,76.96,77.05,76.93,77.04,80621.0,59.791,59.8609,59.7677,59.8531,80621.0
2018-02-28 10:30:00,77.04,77.07,76.92,77.06,76098.0,59.8531,59.8764,59.7599,59.8687,76098.0
2018-02-28 10:35:00,77.06,77.13,77.03,77.13,78865.0,59.8687,59.923,59.8454,59.923,78865.0
2018-02-28 10:40:00,77.13,77.13,76.89,76.9,100658.0,59.923,59.923,59.7366,59.7444,100658.0
2018-02-28 10:45:00,76.91,76.94,76.8,76.8,109944.0,59.7521,59.7754,59.6667,59.6667,109944.0
2018-02-28 10:50:00,76.81,76.86,76.57,76.59,176714.0,59.6744,59.7133,59.488,59.5035,176714.0
2018-02-28 10:55:00,76.59,76.6,76.43,76.6,240097.0,59.5035,59.5113,59.3792,59.5113,240097.0
2018-02-28 11:00:00,76.61,76.63,76.55,76.61,74688.0,59.5191,59.5346,59.4724,59.5191,74688.0
2018-02-28 11:05:00,76.61,76.71,76.48,76.48,138591.0,59.5191,59.5967,59.4181,59.4181,138591.0
2018-02-28 11:10:00,76.49,76.5,76.33,76.44,184797.0,59.4258,59.4336,59.3015,59.387,184797.0
2018-02-28 11:15:00,76.44,76.66,76.43,76.65,195679.0,59.387,59.5579,59.3792,59.5501,195679.0
2018-02-28 11:20:00,76.65,76.65,76.54,76.55,138216.0,59.5501,59.5501,59.4647,59.4724,138216.0
2018-02-28 11:25:00,76.57,76.72,76.48,76.67,184063.0,59.488,59.6045,59.4181,59.5657,184063.0
2018-02-28 11:30:00,76.68,76.69,76.48,76.49,197452.0,59.5734,59.5812,59.4181,59.4258,197452.0
2018-02-28 11:35:00,76.49,76.62,76.48,76.51,70070.0,59.4258,59.5268,59.4181,59.4414,70070.0
2018-02-28 11:40:00,76.51,76.57,76.46,76.51,131602.0,59.4414,59.488,59.4025,59.4414,131602.0
2018-02-28 11:45:00,76.51,76.52,76.31,76.4,240783.0,59.4414,59.4491,59.286,59.3559,240783.0
2018-02-28 11:50:00,76.41,76.48,76.36,76.45,106873.0,59.3637,59.4181,59.3248,59.3948,106873.0
2018-02-28 11:55:00,76.45,76.54,76.44,76.5,134325.0,59.3948,59.4647,59.387,59.4336,134325.0
2018-02-28 12:00:00,76.51,76.57,76.46,76.46,87671.0,59.4414,59.488,59.4025,59.4025,87671.0
2018-02-28 12:05:00,76.45,76.52,76.41,76.51,199854.0,59.3948,59.4491,59.3637,59.4414,199854.0
2018-02-28 12:10:00,76.51,76.56,76.45,76.54,68270.0,59.4414,59.4802,59.3948,59.4647,68270.0
2018-02-28 12:15:00,76.54,76.58,76.44,76.46,101926.0,59.4647,59.4957,59.387,59.4025,101926.0
2018-02-28 12:20:00,76.46,76.48,76.39,76.43,130824.0,59.4025,59.4181,59.3481,59.3792,130824.0
2018-02-28 12:25:00,76.44,76.49,76.35,76.36,94331.0,59.387,59.4258,59.3171,59.3248,94331.0
2018-02-28 12:30:00,76.36,76.43,76.33,76.4,96928.0,59.3248,59.3792,59.3015,59.3559,96928.0
2018-02-28 12:35:00,76.4,76.55,76.38,76.54,131058.0,59.3559,59.4724,59.3404,59.4647,131058.0
2018-02-28 12:40:00,76.53,76.62,76.49,76.61,68351.0,59.4569,59.5268,59.4258,59.5191,68351.0
2018-02-28 12:45:00,76.61,76.75,76.59,76.71,136919.0,59.5191,59.6278,59.5035,59.5967,136919.0
2018-02-28 12:50:00,76.7,76.71,76.61,76.67,59432.0,59.589,59.5967,59.5191,59.5657,59432.0
2018-02-28 12:55:00,76.68,76.69,76.61,76.63,62373.0,59.5734,59.5812,59.5191,59.5346,62373.0
2018-02-28 13:00:00,76.63,76.66,76.52,76.56,63367.0,59.5346,59.5579,59.4491,59.4802,63367.0
2018-02-28 13:05:00,76.56,76.62,76.51,76.58,52891.0,59.4802,59.5268,59.4414,59.4957,52891.0
2018-02-28 13:10:00,76.59,76.7,76.59,76.63,77590.0,59.5035,59.589,59.5035,59.5346,77590.0
2018-02-28 13:15:00,76.63,76.66,76.6,76.66,68208.0,59.5346,59.5579,59.5113,59.5579,68208.0
2018-02-28 13:20:00,76.66,76.73,76.61,76.72,108784.0,59.5579,59.6123,59.5191,59.6045,108784.0
2018-02-28 13:25:00,76.72,76.76,76.67,76.69,64858.0,59.6045,59.6356,59.5657,59.5812,64858.0
2018-02-28 13:30:00,76.69,76.74,76.62,76.73,94528.0,59.5812,59.6201,59.5268,59.6123,94528.0
2018-02-28 13:35:00,76.74,76.74,76.68,76.71,92224.0,59.6201,59.6201,59.5734,59.5967,92224.0
2018-02-28 13:40:00,76.71,76.76,76.66,76.67,59188.0,59.5967,59.6356,59.5579,59.5657,59188.0
2018-02-28 13:45:00,76.67,76.73,76.59,76.6,79534.0,59.5657,59.6123,59.5035,59.5113,79534.0
2018-02-28 13:50:00,76.6,76.72,76.55,76.69,70388.0,59.5113,59.6045,59.4724,59.5812,70388.0
2018-02-28 13:55:00,76.69,76.8,76.67,76.8,94689.0,59.5812,59.6667,59.5657,59.6667,94689.0
2018-02-28 14:00:00,76.79,76.9,76.77,76.81,86441.0,59.6589,59.7444,59.6434,59.6744,86441.0
2018-02-28 14:05:00,76.82,76.88,76.79,76.83,83176.0,59.6822,59.7288,59.6589,59.69,83176.0
2018-02-28 14:10:00,76.84,76.88,76.78,76.79,100596.0,59.6977,59.7288,59.6511,59.6589,100596.0
2018-02-28 14:15:00,76.8,76.89,76.79,76.89,138612.0,59.6667,59.7366,59.6589,59.7366,138612.0
2018-02-28 14:20:00,76.89,76.93,76.87,76.89,78715.0,59.7366,59.7677,59.7211,59.7366,78715.0
2018-02-28 14:25:00,76.89,76.95,76.81,76.81,109198.0,59.7366,59.7832,59.6744,59.6744,109198.0
2018-02-28 14:30:00,76.82,76.82,76.63,76.67,87863.0,59.6822,59.6822,59.5346,59.5657,87863.0
2018-02-28 14:35:00,76.66,76.73,76.58,76.58,79523.0,59.5579,59.6123,59.4957,59.4957,79523.0
2018-02-28 14:40:00,76.58,76.67,76.56,76.57,97112.0,59.4957,59.5657,59.4802,59.488,97112.0
2018-02-28 14:45:00,76.56,76.57,76.46,76.51,110489.0,59.4802,59.488,59.4025,59.4414,110489.0
2018-02-28 14:50:00,76.51,76.51,76.4,76.44,173349.0,59.4414,59.4414,59.3559,59.387,173349.0
2018-02-28 14:55:00,76.44,76.47,76.3,76.34,173537.0,59.387,59.4103,59.2782,59.3093,173537.0
2018-02-28 15:00:00,76.34,76.44,76.3,76.35,271588.0,59.3093,59.387,59.2782,59.3171,271588.0
2018-02-28 15:05:00,76.35,76.5,76.28,76.5,162039.0,59.3171,59.4336,59.2627,59.4336,162039.0
2018-02-28 15:10:00,76.5,76.53,76.42,76.49,167732.0,59.4336,59.4569,59.3714,59.4258,167732.0
2018-02-28 15:15:00,76.5,76.5,76.35,76.41,198357.0,59.4336,59.4336,59.3171,59.3637,198357.0
2018-02-28 15:20:00,76.42,76.42,76.16,76.25,178892.0,59.3714,59.3714,59.1694,59.2394,178892.0
2018-02-28 15:25:00,76.26,76.3,76.12,76.27,273327.0,59.2471,59.2782,59.1384,59.2549,273327.0
2018-02-28 15:30:00,76.28,76.3,76.14,76.14,218485.0,59.2627,59.2782,59.1539,59.1539,218485.0
2018-02-28 15:35:00,76.15,76.23,76.08,76.21,288905.0,59.1617,59.2238,59.1073,59.2083,288905.0
2018-02-28 15:40:00,76.22,76.22,76.04,76.05,299360.0,59.2161,59.2161,59.0762,59.084,299360.0
2018-02-28 15:45:00,76.04,76.04,75.68,75.7,658426.0,59.0762,59.0762,58.7965,58.8121,658426.0
2018-02-28 15:50:00,75.7,75.71,75.45,75.46,610461.0,58.8121,58.8198,58.6178,58.6256,610461.0
2018-02-28 15:55:00,75.46,75.71,75.46,75.47,1080774.0,58.6256,58.8198,58.6256,58.6334,1080774.0
2018-03-01 09:30:00,75.5,75.89,75.5,75.65,439737.0,58.6567,58.9597,58.6567,58.7732,439737.0
2018-03-01 09:35:00,75.64,75.69,75.3,75.37,246140.0,58.7655,58.8043,58.5013,58.5557,246140.0
2018-03-01 09:40:00,75.37,75.39,75.0,75.02,307633.0,58.5557,58.5712,58.2682,58.2838,307633.0
2018-03-01 09:45:00,75.03,75.31,75.02,75.21,295134.0,58.2915,58.5091,58.2838,58.4314,295134.0
2018-03-01 09:50:00,75.22,75.35,75.13,75.17,240780.0,58.4392,58.5402,58.3692,58.4003,240780.0
2018-03-01 09:55:00,75.16,75.31,75.07,75.13,162227.0,58.3925,58.5091,58.3226,58.3692,162227.0
2018-03-01 10:00:00,75.12,75.53,75.12,75.44,183913.0,58.3615,58.68,58.3615,58.6101,183913.0
2018-03-01 10:05:00,75.45,75.45,75.3,75.37,218749.0,58.6178,58.6178,58.5013,58.5557,218749.0
2018-03-01 10:10:00,75.36,75.37,75.12,75.26,164024.0,58.5479,58.5557,58.3615,58.4702,164024.0
2018-03-01 10:15:00,75.26,75.35,75.1,75.3,155040.0,58.4702,58.5402,58.3459,58.5013,155040.0
2018-03-01 10:20:00,75.28,75.44,75.15,75.43,158018.0,58.4858,58.6101,58.3848,58.6023,158018.0
2018-03-01 10:25:00,75.42,75.67,75.28,75.65,338673.0,58.5945,58.7888,58.4858,58.7732,338673.0
2018-03-01 10:30:00,75.65,75.91,75.54,75.89,281135.0,58.7732,58.9752,58.6878,58.9597,281135.0
2018-03-01 10:35:00,75.89,75.94,75.64,75.8,221588.0,58.9597,58.9985,58.7655,58.8898,221588.0
2018-03-01 10:40:00,75.81,75.89,75.5,75.55,330846.0,58.8975,58.9597,58.6567,58.6955,330846.0
2018-03-01 10:45:00,75.56,75.73,75.53,75.57,125504.0,58.7033,58.8354,58.68,58.7111,125504.0
2018-03-01 10:50:00,75.56,75.58,75.45,75.49,152560.0,58.7033,58.7188,58.6178,58.6489,152560.0
2018-03-01 10:55:00,75.49,75.51,75.27,75.37,135727.0,58.6489,58.6645,58.478,58.5557,135727.0
2018-03-01 11:00:00,75.37,75.52,75.31,75.42,226413.0,58.5557,58.6722,58.5091,58.5945,226413.0
2018-03-01 11:05:00,75.43,75.59,75.4,75.56,103092.0,58.6023,58.7266,58.579,58.7033,103092.0
2018-03-01 11:10:00,75.56,75.59,75.32,75.43,114082.0,58.7033,58.7266,58.5168,58.6023,114082.0
2018-03-01 11:15:00,75.45,75.55,75.36,75.47,174549.0,58.6178,58.6955,58.5479,58.6334,174549.0
2018-03-01 11:20:00,75.46,75.55,75.39,75.41,145215.0,58.6256,58.6955,58.5712,58.5868,145215.0
2018-03-01 11:25:00,75.42,75.46,75.21,75.32,220601.0,58.5945,58.6256,58.4314,58.5168,220601.0
2018-03-01 11:30:00,75.33,75.38,75.24,75.35,94289.0,58.5246,58.5635,58.4547,58.5402,94289.0
2018-03-01 11:35:00,75.35,75.39,75.28,75.36,88581.0,58.5402,58.5712,58.4858,58.5479,88581.0
2018-03-01 11:40:00,75.36,75.53,75.29,75.51,123765.0,58.5479,58.68,58.4935,58.6645,123765.0
2018-03-01 11:45:00,75.51,75.66,75.47,75.53,154465.0,58.6645,58.781,58.6334,58.68,154465.0
2018-03-01 11:50:00,75.53,75.62,75.44,75.6,112328.0,58.68,58.7499,58.6101,58.7344,112328.0
2018-03-01 11:55:00,75.61,75.62,75.43,75.43,95540.0,58.7421,58.7499,58.6023,58.6023,95540.0
2018-03-01 12:00:00,75.43,75.45,75.22,75.29,199834.0,58.6023,58.6178,58.4392,58.4935,199834.0
2018-03-01 12:05:00,75.28,75.37,75.24,75.32,187613.0,58.4858,58.5557,58.4547,58.5168,187613.0
2018-03-01 12:10:00,75.31,75.43,75.28,75.39,204499.0,58.5091,58.6023,58.4858,58.5712,204499.0
2018-03-01 12:15:00,75.38,75.39,75.23,75.25,91214.0,58.5635,58.5712,58.4469,58.4625,91214.0
2018-03-01 12:20:00,75.24,75.25,75.1,75.12,139506.0,58.4547,58.4625,58.3459,58.3615,139506.0
2018-03-01 12:25:00,75.12,75.19,75.01,75.09,150638.0,58.3615,58.4158,58.276,58.3382,150638.0
2018-03-01 12:30:00,75.08,75.1,74.95,75.01,265847.0,58.3304,58.3459,58.2294,58.276,265847.0
2018-03-01 12:35:00,75.01,75.11,74.94,75.02,141447.0,58.276,58.3537,58.2216,58.2838,141447.0
2018-03-01 12:40:00,75.02,75.18,74.92,75.1,108822.0,58.2838,58.4081,58.2061,58.3459,108822.0
2018-03-01 12:45:00,75.11,75.2,75.01,75.19,89803.0,58.3537,58.4236,58.276,58.4158,89803.0
2018-03-01 12:50:00,75.19,75.21,75.0,75.12,113060.0,58.4158,58.4314,58.2682,58.3615,113060.0
2018-03-01 12:55:00,75.13,75.15,74.94,74.97,131829.0,58.3692,58.3848,58.2216,58.2449,131829.0
2018-03-01 13:00:00,74.97,74.97,74.56,74.58,369560.0,58.2449,58.2449,57.9264,57.9419,369560.0
2018-03-01 13:05:00,74.58,74.67,74.45,74.57,348863.0,57.9419,58.0119,57.8409,57.9342,348863.0
2018-03-01 13:10:00,74.57,74.69,74.42,74.64,182894.0,57.9342,58.0274,57.8176,57.9885,182894.0
2018-03-01 13:15:00,74.63,74.67,74.52,74.54,168010.0,57.9808,58.0119,57.8953,57.9109,168010.0
2018-03-01 13:20:00,74.55,74.67,74.46,74.63,156598.0,57.9186,58.0119,57.8487,57.9808,156598.0
2018-03-01 13:25:00,74.63,74.79,74.62,74.67,351213.0,57.9808,58.1051,57.973,58.0119,351213.0
2018-03-01 13:30:00,74.66,74.76,74.63,74.65,395478.0,58.0041,58.0818,57.9808,57.9963,395478.0
2018-03-01 13:35:00,74.65,74.75,74.61,74.64,85570.0,57.9963,58.074,57.9652,57.9885,85570.0
2018-03-01 13:40:00,74.63,74.64,74.39,74.4,136911.0,57.9808,57.9885,57.7943,57.8021,136911.0
2018-03-01 13:45:00,74.4,74.41,74.2,74.37,357395.0,57.8021,57.8099,57.6467,57.7788,357395.0
2018-03-01 13:50:00,74.37,74.44,74.3,74.31,129102.0,57.7788,57.8332,57.7244,57.7322,129102.0
2018-03-01 13:55:00,74.31,74.32,74.07,74.11,328258.0,57.7322,57.7399,57.5457,57.5768,328258.0
2018-03-01 14:00:00,74.12,74.18,73.84,74.04,530911.0,57.5846,57.6312,57.367,57.5224,530911.0
2018-03-01 14:05:00,74.03,74.21,73.93,73.93,196542.0,57.5146,57.6545,57.4369,57.4369,196542.0
2018-03-01 14:10:00,73.92,74.02,73.61,73.62,336171.0,57.4292,57.5069,57.1883,57.1961,336171.0
2018-03-01 14:15:00,73.62,73.81,73.57,73.78,303779.0,57.1961,57.3437,57.1573,57.3204,303779.0
2018-03-01 14:20:00,73.77,73.9,73.74,73.77,221714.0,57.3126,57.4136,57.2893,57.3126,221714.0
2018-03-01 14:25:00,73.78,73.91,73.67,73.9,244289.0,57.3204,57.4214,57.2349,57.4136,244289.0
2018-03-01 14:30:00,73.9,73.97,73.68,73.78,208163.0,57.4136,57.468,57.2427,57.3204,208163.0
2018-03-01 14:35:00,73.78,73.81,73.49,73.53,304207.0,57.3204,57.3437,57.0951,57.1262,304207.0
2018-03-01 14:40:00,73.53,73.77,73.51,73.69,303489.0,57.1262,57.3126,57.1106,57.2505,303489.0
2018-03-01 14:45:00,73.69,73.78,73.46,73.52,242325.0,57.2505,57.3204,57.0718,57.1184,242325.0
2018-03-01 14:50:00,73.52,73.61,73.47,73.55,283399.0,57.1184,57.1883,57.0796,57.1417,283399.0
2018-03-01 14:55:00,73.54,73.62,73.45,73.54,195673.0,57.1339,57.1961,57.064,57.1339,195673.0
2018-03-01 15:00:00,73.54,73.61,73.3,73.31,276912.0,57.1339,57.1883,56.9475,56.9553,276912.0
2018-03-01 15:05:00,73.31,73.59,73.2,73.55,341357.0,56.9553,57.1728,56.8698,57.1417,341357.0
2018-03-01 15:10:00,73.55,73.89,73.48,73.78,386066.0,57.1417,57.4059,57.0873,57.3204,386066.0
2018-03-01 15:15:00,73.78,73.99,73.73,73.97,273666.0,57.3204,57.4836,57.2816,57.468,273666.0
2018-03-01 15:20:00,73.98,74.02,73.79,73.82,311745.0,57.4758,57.5069,57.3282,57.3515,311745.0
2018-03-01 15:25:00,73.81,74.02,73.8,73.89,249174.0,57.3437,57.5069,57.3359,57.4059,249174.0
2018-03-01 15:30:00,73.9,74.05,73.67,73.79,471897.0,57.4136,57.5302,57.2349,57.3282,471897.0
2018-03-01 15:35:00,73.79,73.8,73.53,73.53,479259.0,57.3282,57.3359,57.1262,57.1262,479259.0
2018-03-01 15:40:00,73.53,73.63,73.38,73.52,431879.0,57.1262,57.2039,57.0096,57.1184,431879.0
2018-03-01 15:45:00,73.52,73.81,73.46,73.79,472595.0,57.1184,57.3437,57.0718,57.3282,472595.0
2018-03-01 15:50:00,73.8,73.96,73.71,73.76,453972.0,57.3359,57.4602,57.266,57.3049,453972.0
2018-03-01 15:55:00,73.77,73.87,73.58,73.63,869211.0,57.3126,57.3903,57.165,57.2039,869211.0
2018-03-02 09:30:00,73.17,73.47,72.97,73.02,514379.0,56.8465,57.0796,56.6911,56.73,514379.0
2018-03-02 09:35:00,73.01,73.03,72.23,72.25,619449.0,56.7222,56.7377,56.1162,56.1317,619449.0
2018-03-02 09:40:00,72.25,72.42,72.17,72.22,383161.0,56.1317,56.2638,56.0696,56.1084,383161.0
2018-03-02 09:45:00,72.21,72.49,72.13,72.23,476078.0,56.1007,56.3182,56.0385,56.1162,476078.0
2018-03-02 09:50:00,72.24,72.31,71.99,72.07,640376.0,56.124,56.1783,55.9297,55.9919,640376.0
2018-03-02 09:55:00,72.06,72.17,71.88,72.05,439914.0,55.9841,56.0696,55.8443,55.9763,439914.0
2018-03-02 10:00:00,72.05,72.29,71.99,72.26,423314.0,55.9763,56.1628,55.9297,56.1395,423314.0
2018-03-02 10:05:00,72.25,72.25,72.0,72.12,261555.0,56.1317,56.1317,55.9375,56.0307,261555.0
2018-03-02 10:10:00,72.12,72.25,71.96,72.1,298217.0,56.0307,56.1317,55.9064,56.0152,298217.0
2018-03-02 10:15:00,72.1,72.15,71.95,72.01,290626.0,56.0152,56.054,55.8987,55.9453,290626.0
2018-03-02 10:20:00,72.0,72.1,71.9,71.91,204564.0,55.9375,56.0152,55.8598,55.8676,204564.0
2018-03-02 10:25:00,71.91,72.11,71.9,72.03,201301.0,55.8676,56.023,55.8598,55.9608,201301.0
2018-03-02 10:30:00,72.03,72.38,71.95,72.34,352110.0,55.9608,56.2327,55.8987,56.2017,352110.0
2018-03-02 10:35:00,72.34,72.42,72.22,72.32,183369.0,56.2017,56.2638,56.1084,56.1861,183369.0
2018-03-02 10:40:00,72.32,72.58,72.32,72.57,299654.0,56.1861,56.3881,56.1861,56.3803,299654.0
2018-03-02 10:45:00,72.57,72.7,72.44,72.58,304253.0,56.3803,56.4813,56.2793,56.3881,304253.0
2018-03-02 10:50:00,72.58,72.6,72.38,72.5,323533.0,56.3881,56.4036,56.2327,56.326,323533.0
2018-03-02 10:55:00,72.5,72.7,72.49,72.61,325364.0,56.326,56.4813,56.3182,56.4114,325364.0
2018-03-02 11:00:00,72.61,72.73,72.55,72.69,339488.0,56.4114,56.5046,56.3648,56.4736,339488.0
2018-03-02 11:05:00,72.68,72.75,72.55,72.69,265516.0,56.4658,56.5202,56.3648,56.4736,265516.0
2018-03-02 11:10:00,72.7,72.79,72.68,72.69,220727.0,56.4813,56.5513,56.4658,56.4736,220727.0
2018-03-02 11:15:00,72.69,72.82,72.65,72.75,227985.0,56.4736,56.5746,56.4425,56.5202,227985.0
2018-03-02 11:20:00,72.74,72.94,72.72,72.94,165890.0,56.5124,56.6678,56.4969,56.6678,165890.0
2018-03-02 11:25:00,72.93,73.11,72.92,72.97,190411.0,56.66,56.7999,56.6523,56.6911,190411.0
2018-03-02 11:30:00,72.97,73.14,72.95,73.11,200700.0,56.6911,56.8232,56.6756,56.7999,200700.0
2018-03-02 11:35:00,73.11,73.12,72.92,73.07,225389.0,56.7999,56.8076,56.6523,56.7688,225389.0
2018-03-02 11:40:00,73.08,73.27,73.07,73.21,128332.0,56.7766,56.9242,56.7688,56.8776,128332.0
2018-03-02 11:45:00,73.2,73.41,73.16,73.41,142333.0,56.8698,57.0329,56.8387,57.0329,142333.0
2018-03-02 11:50:00,73.42,73.49,73.35,73.36,191187.0,57.0407,57.0951,56.9863,56.9941,191187.0
2018-03-02 11:55:00,73.36,73.51,73.28,73.49,119575.0,56.9941,57.1106,56.9319,57.0951,119575.0
2018-03-02 12:00:00,73.48,73.56,73.32,73.33,161420.0,57.0873,57.1495,56.963,56.9708,161420.0
2018-03-02 12:05:00,73.33,73.34,73.12,73.17,219397.0,56.9708,56.9786,56.8076,56.8465,219397.0
2018-03-02 12:10:00,73.17,73.28,73.02,73.27,303133.0,56.8465,56.9319,56.73,56.9242,303133.0
2018-03-02 12:15:00,73.28,73.29,73.07,73.13,402033.0,56.9319,56.9397,56.7688,56.8154,402033.0
2018-03-02 12:20:00,73.12,73.28,73.09,73.28,270671.0,56.8076,56.9319,56.7843,56.9319,270671.0
2018-03-02 12:25:00,73.29,73.47,73.29,73.47,101586.0,56.9397,57.0796,56.9397,57.0796,101586.0
2018-03-02 12:30:00,73.46,73.49,73.31,73.34,87641.0,57.0718,57.0951,56.9553,56.9786,87641.0
2018-03-02 12:35:00,73.34,73.47,73.3,73.36,108246.0,56.9786,57.0796,56.9475,56.9941,108246.0
2018-03-02 12:40:00,73.36,73.5,73.32,73.42,115232.0,56.9941,57.1029,56.963,57.0407,115232.0
2018-03-02 12:45:00,73.43,73.64,73.41,73.58,148220.0,57.0485,57.2116,57.0329,57.165,148220.0
2018-03-02 12:50:00,73.58,73.78,73.58,73.75,188382.0,57.165,57.3204,57.165,57.2971,188382.0
2018-03-02 12:55:00,73.75,73.79,73.59,73.68,137955.0,57.2971,57.3282,57.1728,57.2427,137955.0
2018-03-02 13:00:00,73.69,73.73,73.59,73.72,127910.0,57.2505,57.2816,57.1728,57.2738,127910.0
2018-03-02 13:05:00,73.71,73.74,73.51,73.51,134108.0,57.266,57.2893,57.1106,57.1106,134108.0
2018-03-02 13:10:00,73.52,73.52,73.19,73.22,159195.0,57.1184,57.1184,56.862,56.8853,159195.0
2018-03-02 13:15:00,73.22,73.38,73.22,73.32,129477.0,56.8853,57.0096,56.8853,56.963,129477.0
2018-03-02 13:20:00,73.32,73.36,73.11,73.13,214426.0,56.963,56.9941,56.7999,56.8154,214426.0
2018-03-02 13:25:00,73.11,73.13,73.0,73.01,215146.0,56.7999,56.8154,56.7144,56.7222,215146.0
2018-03-02 13:30:00,73.0,73.11,72.88,72.95,164675.0,56.7144,56.7999,56.6212,56.6756,164675.0
2018-03-02 13:35:00,72.96,73.15,72.87,73.11,223151.0,56.6833,56.8309,56.6134,56.7999,223151.0
2018-03-02 13:40:00,73.13,73.19,73.06,73.14,103727.0,56.8154,56.862,56.761,56.8232,103727.0
2018-03-02 13:45:00,73.14,73.31,73.14,73.3,97360.0,56.8232,56.9553,56.8232,56.9475,97360.0
2018-03-02 13:50:00,73.31,73.35,73.2,73.23,111119.0,56.9553,56.9863,56.8698,56.8931,111119.0
2018-03-02 13:55:00,73.22,73.22,73.04,73.06,111807.0,56.8853,56.8853,56.7455,56.761,111807.0
2018-03-02 14:00:00,73.06,73.33,73.03,73.3,149097.0,56.761,56.9708,56.7377,56.9475,149097.0
2018-03-02 14:05:00,73.31,73.35,73.23,73.3,92598.0,56.9553,56.9863,56.8931,56.9475,92598.0
2018-03-02 14:10:00,73.29,73.46,73.29,73.42,112291.0,56.9397,57.0718,56.9397,57.0407,112291.0
2018-03-02 14:15:00,73.42,73.43,73.31,73.35,137600.0,57.0407,57.0485,56.9553,56.9863,137600.0
2018-03-02 14:20:00,73.36,73.38,73.24,73.27,134544.0,56.9941,57.0096,56.9009,56.9242,134544.0
2018-03-02 14:25:00,73.28,73.4,73.26,73.34,91364.0,56.9319,57.0252,56.9164,56.9786,91364.0
2018-03-02 14:30:00,73.33,73.37,73.21,73.21,110295.0,56.9708,57.0019,56.8776,56.8776,110295.0
2018-03-02 14:35:00,73.21,73.3,73.15,73.3,135085.0,56.8776,56.9475,56.8309,56.9475,135085.0
2018-03-02 14:40:00,73.31,73.32,73.19,73.29,97221.0,56.9553,56.963,56.862,56.9397,97221.0
2018-03-02 14:45:00,73.28,73.33,73.24,73.32,94246.0,56.9319,56.9708,56.9009,56.963,94246.0
2018-03-02 14:50:00,73.32,73.43,73.28,73.38,123860.0,56.963,57.0485,56.9319,57.0096,123860.0
2018-03-02 14:55:00,73.38,73.38,73.16,73.17,146758.0,57.0096,57.0096,56.8387,56.8465,146758.0
2018-03-02 15:00:00,73.15,73.2,73.01,73.07,288499.0,56.8309,56.8698,56.7222,56.7688,288499.0
2018-03-02 15:05:00,73.06,73.14,72.98,73.14,391843.0,56.761,56.8232,56.6989,56.8232,391843.0
2018-03-02 15:10:00,73.15,73.18,73.02,73.13,183932.0,56.8309,56.8543,56.73,56.8154,183932.0
2018-03-02 15:15:00,73.13,73.32,73.09,73.27,156672.0,56.8154,56.963,56.7843,56.9242,156672.0
2018-03-02 15:20:00,73.27,73.32,73.21,73.28,179228.0,56.9242,56.963,56.8776,56.9319,179228.0
2018-03-02 15:25:00,73.28,73.38,73.25,73.35,140768.0,56.9319,57.0096,56.9086,56.9863,140768.0
2018-03-02 15:30:00,73.34,73.44,73.31,73.4,251069.0,56.9786,57.0563,56.9553,57.0252,251069.0
2018-03-02 15:35:00,73.4,73.63,73.37,73.62,221121.0,57.0252,57.2039,57.0019,57.1961,221121.0
2018-03-02 15:40:00,73.61,73.68,73.53,73.64,296723.0,57.1883,57.2427,57.1262,57.2116,296723.0
2018-03-02 15:45:00,73.64,73.67,73.4,73.51,310099.0,57.2116,57.2349,57.0252,57.1106,310099.0
2018-03-02 15:50:00,73.52,73.68,73.52,73.68,405843.0,57.1184,57.2427,57.1184,57.2427,405843.0
2018-03-02 15:55:00,73.67,73.87,73.66,73.66,815829.0,57.2349,57.3903,57.2272,57.2272,815829.0
2018-03-05 09:30:00,73.07,73.2,72.83,73.1,515813.0,56.7688,56.8698,56.5823,56.7921,515813.0
2018-03-05 09:35:00,73.08,73.15,72.93,73.07,209101.0,56.7766,56.8309,56.66,56.7688,209101.0
2018-03-05 09:40:00,73.07,73.15,73.01,73.04,174216.0,56.7688,56.8309,56.7222,56.7455,174216.0
2018-03-05 09:45:00,73.03,73.07,72.74,72.79,266267.0,56.7377,56.7688,56.5124,56.5513,266267.0
2018-03-05 09:50:00,72.79,72.88,72.7,72.84,205690.0,56.5513,56.6212,56.4813,56.5901,205690.0
2018-03-05 09:55:00,72.84,72.95,72.77,72.79,149150.0,56.5901,56.6756,56.5357,56.5513,149150.0
2018-03-05 10:00:00,72.79,72.9,72.7,72.85,270016.0,56.5513,56.6367,56.4813,56.5979,270016.0
2018-03-05 10:05:00,72.85,73.03,72.82,72.83,301167.0,56.5979,56.7377,56.5746,56.5823,301167.0
2018-03-05 10:10:00,72.83,72.87,72.7,72.75,133019.0,56.5823,56.6134,56.4813,56.5202,133019.0
2018-03-05 10:15:00,72.76,72.89,72.74,72.87,122655.0,56.528,56.629,56.5124,56.6134,122655.0
2018-03-05 10:20:00,72.87,73.09,72.81,73.06,228208.0,56.6134,56.7843,56.5668,56.761,228208.0
2018-03-05 10:25:00,73.06,73.11,72.97,73.09,97544.0,56.761,56.7999,56.6911,56.7843,97544.0
2018-03-05 10:30:00,73.09,73.18,73.07,73.11,113468.0,56.7843,56.8543,56.7688,56.7999,113468.0
2018-03-05 10:35:00,73.12,73.28,73.09,73.26,231536.0,56.8076,56.9319,56.7843,56.9164,231536.0
2018-03-05 10:40:00,73.26,73.33,73.21,73.28,96742.0,56.9164,56.9708,56.8776,56.9319,96742.0
2018-03-05 10:45:00,73.28,73.35,73.13,73.16,142715.0,56.9319,56.9863,56.8154,56.8387,142715.0
2018-03-05 10:50:00,73.17,73.27,73.13,73.25,148821.0,56.8465,56.9242,56.8154,56.9086,148821.0
2018-03-05 10:55:00,73.25,73.57,73.25,73.53,169625.0,56.9086,57.1573,56.9086,57.1262,169625.0
2018-03-05 11:00:00,73.53,73.7,73.51,73.6,175153.0,57.1262,57.2582,57.1106,57.1806,175153.0
2018-03-05 11:05:00,73.59,73.72,73.49,73.66,253054.0,57.1728,57.2738,57.0951,57.2272,253054.0
2018-03-05 11:10:00,73.65,73.72,73.61,73.67,155033.0,57.2194,57.2738,57.1883,57.2349,155033.0
2018-03-05 11:15:00,73.66,73.69,73.59,73.68,129794.0,57.2272,57.2505,57.1728,57.2427,129794.0
2018-03-05 11:20:00,73.68,73.95,73.68,73.93,152496.0,57.2427,57.4525,57.2427,57.4369,152496.0
2018-03-05 11:25:00,73.92,74.04,73.89,73.89,163954.0,57.4292,57.5224,57.4059,57.4059,163954.0
2018-03-05 11:30:00,73.9,73.96,73.85,73.87,99470.0,57.4136,57.4602,57.3748,57.3903,99470.0
2018-03-05 11:35:00,73.87,73.94,73.83,73.94,157122.0,57.3903,57.4447,57.3592,57.4447,157122.0
2018-03-05 11:40:00,73.94,74.12,73.93,74.12,144258.0,57.4447,57.5846,57.4369,57.5846,144258.0
2018-03-05 11:45:00,74.13,74.22,74.02,74.03,129969.0,57.5923,57.6622,57.5069,57.5146,129969.0
2018-03-05 11:50:00,74.04,74.09,73.96,74.02,128256.0,57.5224,57.5612,57.4602,57.5069,128256.0
2018-03-05 11:55:00,74.01,74.08,73.94,74.01,184447.0,57.4991,57.5535,57.4447,57.4991,184447.0
2018-03-05 12:00:00,74.01,74.22,73.99,74.19,203040.0,57.4991,57.6622,57.4836,57.6389,203040.0
2018-03-05 12:05:00,74.18,74.21,74.05,74.1,212292.0,57.6312,57.6545,57.5302,57.569,212292.0
2018-03-05 12:10:00,74.1,74.16,74.0,74.0,165767.0,57.569,57.6156,57.4913,57.4913,165767.0
2018-03-05 12:15:00,73.99,74.03,73.94,73.96,80461.0,57.4836,57.5146,57.4447,57.4602,80461.0
2018-03-05 12:20:00,73.96,73.98,73.83,73.85,179641.0,57.4602,57.4758,57.3592,57.3748,179641.0
2018-03-05 12:25:00,73.85,73.99,73.83,73.99,114079.0,57.3748,57.4836,57.3592,57.4836,114079.0
2018-03-05 12:30:00,74.0,74.07,73.91,73.96,204677.0,57.4913,57.5457,57.4214,57.4602,204677.0
2018-03-05 12:35:00,73.96,74.04,73.94,74.02,183007.0,57.4602,57.5224,57.4447,57.5069,183007.0
2018-03-05 12:40:00,74.03,74.08,73.97,74.02,65658.0,57.5146,57.5535,57.468,57.5069,65658.0
2018-03-05 12:45:00,74.02,74.14,74.02,74.12,58625.0,57.5069,57.6001,57.5069,57.5846,58625.0
2018-03-05 12:50:00,74.12,74.21,74.12,74.2,79534.0,57.5846,57.6545,57.5846,57.6467,79534.0
2018-03-05 12:55:00,74.21,74.33,74.17,74.32,145712.0,57.6545,57.7477,57.6234,57.7399,145712.0
2018-03-05 13:00:00,74.32,74.41,74.32,74.33,170960.0,57.7399,57.8099,57.7399,57.7477,170960.0
2018-03-05 13:05:00,74.33,74.39,74.25,74.3,72137.0,57.7477,57.7943,57.6855,57.7244,72137.0
2018-03-05 13:10:00,74.3,74.39,74.28,74.29,123016.0,57.7244,57.7943,57.7089,57.7166,123016.0
2018-03-05 13:15:00,74.29,74.39,74.26,74.31,154249.0,57.7166,57.7943,57.6933,57.7322,154249.0
2018-03-05 13:20:00,74.32,74.38,74.32,74.37,173216.0,57.7399,57.7865,57.7399,57.7788,173216.0
2018-03-05 13:25:00,74.36,74.38,74.21,74.22,82270.0,57.771,57.7865,57.6545,57.6622,82270.0
2018-03-05 13:30:00,74.21,74.27,74.11,74.18,164061.0,57.6545,57.7011,57.5768,57.6312,164061.0
2018-03-05 13:35:00,74.18,74.3,74.14,74.28,125448.0,57.6312,57.7244,57.6001,57.7089,125448.0
2018-03-05 13:40:00,74.28,74.35,74.26,74.29,54384.0,57.7089,57.7632,57.6933,57.7166,54384.0
2018-03-05 13:45:00,74.29,74.35,74.21,74.33,99191.0,57.7166,57.7632,57.6545,57.7477,99191.0
2018-03-05 13:50:00,74.33,74.39,74.29,74.37,58343.0,57.7477,57.7943,57.7166,57.7788,58343.0
2018-03-05 13:55:00,74.37,74.47,74.35,74.46,149618.0,57.7788,57.8565,57.7632,57.8487,149618.0
2018-03-05 14:00:00,74.47,74.56,74.47,74.49,122775.0,57.8565,57.9264,57.8565,57.872,122775.0
2018-03-05 14:05:00,74.48,74.49,74.39,74.48,72972.0,57.8642,57.872,57.7943,57.8642,72972.0
2018-03-05 14:10:00,74.49,74.49,74.24,74.28,93770.0,57.872,57.872,57.6778,57.7089,93770.0
2018-03-05 14:15:00,74.28,74.37,74.22,74.25,85991.0,57.7089,57.7788,57.6622,57.6855,85991.0
2018-03-05 14:20:00,74.24,74.33,74.22,74.32,94286.0,57.6778,57.7477,57.6622,57.7399,94286.0
2018-03-05 14:25:00,74.34,74.42,74.33,74.35,76380.0,57.7555,57.8176,57.7477,57.7632,76380.0
2018-03-05 14:30:00,74.34,74.49,74.33,74.45,75656.0,57.7555,57.872,57.7477,57.8409,75656.0
2018-03-05 14:35:00,74.45,74.55,74.34,74.52,118841.0,57.8409,57.9186,57.7555,57.8953,118841.0
2018-03-05 14:40:00,74.53,74.64,74.5,74.64,112903.0,57.9031,57.9885,57.8798,57.9885,112903.0
2018-03-05 14:45:00,74.64,74.69,74.56,74.69,120927.0,57.9885,58.0274,57.9264,58.0274,120927.0
2018-03-05 14:50:00,74.68,74.72,74.62,74.66,131057.0,58.0196,58.0507,57.973,58.0041,131057.0
2018-03-05 14:55:00,74.66,74.8,74.66,74.76,121593.0,58.0041,58.1128,58.0041,58.0818,121593.0
2018-03-05 15:00:00,74.75,74.85,74.73,74.83,92404.0,58.074,58.1517,58.0585,58.1362,92404.0
2018-03-05 15:05:00,74.84,74.94,74.71,74.74,174276.0,58.1439,58.2216,58.0429,58.0662,174276.0
2018-03-05 15:10:00,74.74,74.77,74.64,74.66,84007.0,58.0662,58.0895,57.9885,58.0041,84007.0
2018-03-05 15:15:00,74.66,74.67,74.52,74.65,114596.0,58.0041,58.0119,57.8953,57.9963,114596.0
2018-03-05 15:20:00,74.65,74.75,74.61,74.72,86111.0,57.9963,58.074,57.9652,58.0507,86111.0
2018-03-05 15:25:00,74.73,74.73,74.5,74.53,154740.0,58.0585,58.0585,57.8798,57.9031,154740.0
2018-03-05 15:30:00,74.53,74.69,74.48,74.67,140211.0,57.9031,58.0274,57.8642,58.0119,140211.0
2018-03-05 15:35:00,74.67,74.7,74.61,74.67,106275.0,58.0119,58.0352,57.9652,58.0119,106275.0
2018-03-05 15:40:00,74.67,74.8,74.63,74.78,218728.0,58.0119,58.1128,57.9808,58.0973,218728.0
2018-03-05 15:45:00,74.78,74.79,74.6,74.6,155596.0,58.0973,58.1051,57.9575,57.9575,155596.0
2018-03-05 15:50:00,74.6,74.6,74.51,74.54,201090.0,57.9575,57.9575,57.8875,57.9109,201090.0
2018-03-05 15:55:00,74.55,74.59,74.4,74.43,801585.0,57.9186,57.9497,57.8021,57.8254,801585.0
2018-03-06 09:30:00,74.93,74.99,74.75,74.77,580141.0,58.2138,58.2605,58.074,58.0895,580141.0
2018-03-06 09:35:00,74.8,74.8,74.53,74.56,255928.0,58.1128,58.1128,57.9031,57.9264,255928.0
2018-03-06 09:40:00,74.56,74.7,74.42,74.42,235140.0,57.9264,58.0352,57.8176,57.8176,235140.0
2018-03-06 09:45:00,74.42,74.53,74.23,74.26,217406.0,57.8176,57.9031,57.67,57.6933,217406.0
2018-03-06 09:50:00,74.27,74.4,74.26,74.34,158573.0,57.7011,57.8021,57.6933,57.7555,158573.0
2018-03-06 09:55:00,74.34,74.36,74.14,74.14,206376.0,57.7555,57.771,57.6001,57.6001,206376.0
2018-03-06 10:00:00,74.15,74.29,73.94,74.01,256642.0,57.6079,57.7166,57.4447,57.4991,256642.0
2018-03-06 10:05:00,74.01,74.04,73.9,73.95,280055.0,57.4991,57.5224,57.4136,57.4525,280055.0
2018-03-06 10:10:00,73.93,74.01,73.86,73.99,148909.0,57.4369,57.4991,57.3826,57.4836,148909.0
2018-03-06 10:15:00,73.99,74.14,73.98,74.12,158506.0,57.4836,57.6001,57.4758,57.5846,158506.0
2018-03-06 10:20:00,74.13,74.23,73.98,74.18,145348.0,57.5923,57.67,57.4758,57.6312,145348.0
2018-03-06 10:25:00,74.17,74.22,74.04,74.09,133819.0,57.6234,57.6622,57.5224,57.5612,133819.0
2018-03-06 10:30:00,74.09,74.25,74.09,74.19,145844.0,57.5612,57.6855,57.5612,57.6389,145844.0
2018-03-06 10:35:00,74.2,74.27,74.12,74.23,207175.0,57.6467,57.7011,57.5846,57.67,207175.0
2018-03-06 10:40:00,74.23,74.26,74.07,74.19,156426.0,57.67,57.6933,57.5457,57.6389,156426.0
2018-03-06 10:45:00,74.19,74.19,73.97,73.98,190241.0,57.6389,57.6389,57.468,57.4758,190241.0
2018-03-06 10:50:00,73.98,74.06,73.9,73.95,167657.0,57.4758,57.5379,57.4136,57.4525,167657.0
2018-03-06 10:55:00,73.95,74.12,73.9,73.92,253035.0,57.4525,57.5846,57.4136,57.4292,253035.0
2018-03-06 11:00:00,73.93,73.93,73.79,73.83,258078.0,57.4369,57.4369,57.3282,57.3592,258078.0
2018-03-06 11:05:00,73.83,73.95,73.82,73.89,157912.0,57.3592,57.4525,57.3515,57.4059,157912.0
2018-03-06 11:10:00,73.89,74.04,73.84,74.04,124101.0,57.4059,57.5224,57.367,57.5224,124101.0
2018-03-06 11:15:00,74.03,74.12,73.95,74.06,114163.0,57.5146,57.5846,57.4525,57.5379,114163.0
2018-03-06 11:20:00,74.06,74.06,73.85,73.89,131804.0,57.5379,57.5379,57.3748,57.4059,131804.0
2018-03-06 11:25:00,73.89,73.95,73.81,73.89,108178.0,57.4059,57.4525,57.3437,57.4059,108178.0
2018-03-06 11:30:00,73.9,73.93,73.8,73.85,78108.0,57.4136,57.4369,57.3359,57.3748,78108.0
2018-03-06 11:35:00,73.86,73.96,73.8,73.8,133314.0,57.3826,57.4602,57.3359,57.3359,133314.0
2018-03-06 11:40:00,73.81,73.98,73.75,73.89,175787.0,57.3437,57.4758,57.2971,57.4059,175787.0
2018-03-06 11:45:00,73.89,73.97,73.86,73.91,88162.0,57.4059,57.468,57.3826,57.4214,88162.0
2018-03-06 11:50:00,73.9,73.91,73.8,73.9,104770.0,57.4136,57.4214,57.3359,57.4136,104770.0
2018-03-06 11:55:00,73.89,73.98,73.79,73.96,159750.0,57.4059,57.4758,57.3282,57.4602,159750.0
2018-03-06 12:00:00,73.95,74.0,73.91,73.94,97603.0,57.4525,57.4913,57.4214,57.4447,97603.0
2018-03-06 12:05:00,73.95,73.96,73.8,73.83,193992.0,57.4525,57.4602,57.3359,57.3592,193992.0
2018-03-06 12:10:00,73.83,73.99,73.8,73.98,103101.0,57.3592,57.4836,57.3359,57.4758,103101.0
2018-03-06 12:15:00,73.97,73.99,73.88,73.97,73328.0,57.468,57.4836,57.3981,57.468,73328.0
2018-03-06 12:20:00,73.98,74.0,73.78,73.84,108178.0,57.4758,57.4913,57.3204,57.367,108178.0
2018-03-06 12:25:00,73.83,73.91,73.78,73.81,96660.0,57.3592,57.4214,57.3204,57.3437,96660.0
2018-03-06 12:30:00,73.79,73.85,73.76,73.84,99537.0,57.3282,57.3748,57.3049,57.367,99537.0
2018-03-06 12:35:00,73.83,73.92,73.8,73.81,105493.0,57.3592,57.4292,57.3359,57.3437,105493.0
2018-03-06 12:40:00,73.81,74.0,73.78,73.98,147423.0,57.3437,57.4913,57.3204,57.4758,147423.0
2018-03-06 12:45:00,73.98,74.01,73.91,73.99,172029.0,57.4758,57.4991,57.4214,57.4836,172029.0
2018-03-06 12:50:00,73.99,74.17,73.99,74.09,225392.0,57.4836,57.6234,57.4836,57.5612,225392.0
2018-03-06 12:55:00,74.08,74.28,74.07,74.25,221589.0,57.5535,57.7089,57.5457,57.6855,221589.0
2018-03-06 13:00:00,74.25,74.41,74.23,74.33,252136.0,57.6855,57.8099,57.67,57.7477,252136.0
2018-03-06 13:05:00,74.33,74.44,74.3,74.34,123898.0,57.7477,57.8332,57.7244,57.7555,123898.0
2018-03-06 13:10:00,74.34,74.42,74.31,74.32,135955.0,57.7555,57.8176,57.7322,57.7399,135955.0
2018-03-06 13:15:00,74.31,74.36,74.25,74.25,208103.0,57.7322,57.771,57.6855,57.6855,208103.0
2018-03-06 13:20:00,74.25,74.32,74.18,74.32,135908.0,57.6855,57.7399,57.6312,57.7399,135908.0
2018-03-06 13:25:00,74.31,74.33,74.18,74.19,200652.0,57.7322,57.7477,57.6312,57.6389,200652.0
2018-03-06 13:30:00,74.19,74.26,74.15,74.17,117687.0,57.6389,57.6933,57.6079,57.6234,117687.0
2018-03-06 13:35:00,74.17,74.18,74.08,74.11,76267.0,57.6234,57.6312,57.5535,57.5768,76267.0
2018-03-06 13:40:00,74.11,74.2,74.11,74.13,75098.0,57.5768,57.6467,57.5768,57.5923,75098.0
2018-03-06 13:45:00,74.14,74.17,73.99,74.0,123149.0,57.6001,57.6234,57.4836,57.4913,123149.0
2018-03-06 13:50:00,74.0,74.04,73.96,73.99,169497.0,57.4913,57.5224,57.4602,57.4836,169497.0
2018-03-06 13:55:00,73.98,73.99,73.89,73.96,99112.0,57.4758,57.4836,57.4059,57.4602,99112.0
2018-03-06 14:00:00,73.97,74.01,73.91,73.98,124098.0,57.468,57.4991,57.4214,57.4758,124098.0
2018-03-06 14:05:00,73.98,74.02,73.88,73.99,120405.0,57.4758,57.5069,57.3981,57.4836,120405.0
2018-03-06 14:10:00,73.98,74.02,73.9,73.97,79121.0,57.4758,57.5069,57.4136,57.468,79121.0
2018-03-06 14:15:00,73.97,74.0,73.9,73.96,94342.0,57.468,57.4913,57.4136,57.4602,94342.0
2018-03-06 14:20:00,73.95,74.04,73.95,73.99,86093.0,57.4525,57.5224,57.4525,57.4836,86093.0
2018-03-06 14:25:00,73.99,74.07,73.98,74.04,107156.0,57.4836,57.5457,57.4758,57.5224,107156.0
2018-03-06 14:30:00,74.04,74.16,74.04,74.15,86825.0,57.5224,57.6156,57.5224,57.6079,86825.0
2018-03-06 14:35:00,74.15,74.22,74.13,74.22,103371.0,57.6079,57.6622,57.5923,57.6622,103371.0
2018-03-06 14:40:00,74.22,74.26,74.18,74.25,108597.0,57.6622,57.6933,57.6312,57.6855,108597.0
2018-03-06 14:45:00,74.24,74.33,74.21,74.33,125423.0,57.6778,57.7477,57.6545,57.7477,125423.0
2018-03-06 14:50:00,74.33,74.35,74.29,74.3,128708.0,57.7477,57.7632,57.7166,57.7244,128708.0
2018-03-06 14:55:00,74.31,74.34,74.29,74.3,184808.0,57.7322,57.7555,57.7166,57.7244,184808.0
2018-03-06 15:00:00,74.3,74.34,74.24,74.26,248517.0,57.7244,57.7555,57.6778,57.6933,248517.0
2018-03-06 15:05:00,74.26,74.34,74.24,74.29,196565.0,57.6933,57.7555,57.6778,57.7166,196565.0
2018-03-06 15:10:00,74.29,74.29,74.07,74.08,143563.0,57.7166,57.7166,57.5457,57.5535,143563.0
2018-03-06 15:15:00,74.08,74.17,74.04,74.12,155970.0,57.5535,57.6234,57.5224,57.5846,155970.0
2018-03-06 15:20:00,74.12,74.15,74.05,74.05,110603.0,57.5846,57.6079,57.5302,57.5302,110603.0
2018-03-06 15:25:00,74.05,74.15,74.0,74.06,176417.0,57.5302,57.6079,57.4913,57.5379,176417.0
2018-03-06 15:30:00,74.06,74.15,74.05,74.08,145061.0,57.5379,57.6079,57.5302,57.5535,145061.0
2018-03-06 15:35:00,74.07,74.11,74.05,74.07,205934.0,57.5457,57.5768,57.5302,57.5457,205934.0
2018-03-06 15:40:00,74.07,74.12,74.04,74.04,271057.0,57.5457,57.5846,57.5224,57.5224,271057.0
2018-03-06 15:45:00,74.04,74.09,73.95,73.98,351294.0,57.5224,57.5612,57.4525,57.4758,351294.0
2018-03-06 15:50:00,73.98,74.07,73.96,73.98,324173.0,57.4758,57.5457,57.4602,57.4758,324173.0
2018-03-06 15:55:00,73.97,74.07,73.94,74.07,563922.0,57.468,57.5457,57.4447,57.5457,563922.0
2018-03-07 09:30:00,73.18,73.56,73.12,73.56,362786.0,56.8543,57.1495,56.8076,57.1495,362786.0
2018-03-07 09:35:00,73.55,73.64,73.46,73.53,361496.0,57.1417,57.2116,57.0718,57.1262,361496.0
2018-03-07 09:40:00,73.53,73.73,73.51,73.67,252793.0,57.1262,57.2816,57.1106,57.2349,252793.0
2018-03-07 09:45:00,73.68,73.72,73.35,73.36,269839.0,57.2427,57.2738,56.9863,56.9941,269839.0
2018-03-07 09:50:00,73.35,73.57,73.33,73.49,203716.0,56.9863,57.1573,56.9708,57.0951,203716.0
2018-03-07 09:55:00,73.49,73.65,73.46,73.55,176280.0,57.0951,57.2194,57.0718,57.1417,176280.0
2018-03-07 10:00:00,73.55,73.76,73.51,73.69,175874.0,57.1417,57.3049,57.1106,57.2505,175874.0
2018-03-07 10:05:00,73.69,73.7,73.58,73.64,139986.0,57.2505,57.2582,57.165,57.2116,139986.0
2018-03-07 10:10:00,73.63,73.7,73.5,73.51,134769.0,57.2039,57.2582,57.1029,57.1106,134769.0
2018-03-07 10:15:00,73.51,73.6,73.48,73.59,88920.0,57.1106,57.1806,57.0873,57.1728,88920.0
2018-03-07 10:20:00,73.58,73.68,73.54,73.58,137211.0,57.165,57.2427,57.1339,57.165,137211.0
2018-03-07 10:25:00,73.58,73.65,73.54,73.61,95392.0,57.165,57.2194,57.1339,57.1883,95392.0
2018-03-07 10:30:00,73.6,73.71,73.59,73.7,177106.0,57.1806,57.266,57.1728,57.2582,177106.0
2018-03-07 10:35:00,73.7,73.78,73.59,73.61,116115.0,57.2582,57.3204,57.1728,57.1883,116115.0
2018-03-07 10:40:00,73.62,73.66,73.51,73.58,181921.0,57.1961,57.2272,57.1106,57.165,181921.0
2018-03-07 10:45:00,73.59,73.69,73.58,73.68,95395.0,57.1728,57.2505,57.165,57.2427,95395.0
2018-03-07 10:50:00,73.68,73.81,73.64,73.65,127299.0,57.2427,57.3437,57.2116,57.2194,127299.0
2018-03-07 10:55:00,73.66,73.71,73.58,73.69,116666.0,57.2272,57.266,57.165,57.2505,116666.0
2018-03-07 11:00:00,73.69,73.7,73.52,73.53,109746.0,57.2505,57.2582,57.1184,57.1262,109746.0
2018-03-07 11:05:00,73.53,73.55,73.49,73.5,124321.0,57.1262,57.1417,57.0951,57.1029,124321.0
2018-03-07 11:10:00,73.5,73.59,73.46,73.58,117426.0,57.1029,57.1728,57.0718,57.165,117426.0
2018-03-07 11:15:00,73.59,73.59,73.45,73.47,124006.0,57.1728,57.1728,57.064,57.0796,124006.0
2018-03-07 11:20:00,73.46,73.52,73.41,73.52,157613.0,57.0718,57.1184,57.0329,57.1184,157613.0
2018-03-07 11:25:00,73.51,73.59,73.48,73.57,108076.0,57.1106,57.1728,57.0873,57.1573,108076.0
2018-03-07 11:30:00,73.57,73.67,73.57,73.67,79696.0,57.1573,57.2349,57.1573,57.2349,79696.0
2018-03-07 11:35:00,73.66,73.78,73.66,73.73,71473.0,57.2272,57.3204,57.2272,57.2816,71473.0
2018-03-07 11:40:00,73.72,73.72,73.62,73.62,65825.0,57.2738,57.2738,57.1961,57.1961,65825.0
2018-03-07 11:45:00,73.62,73.63,73.46,73.47,111613.0,57.1961,57.2039,57.0718,57.0796,111613.0
2018-03-07 11:50:00,73.48,73.49,73.37,73.38,118434.0,57.0873,57.0951,57.0019,57.0096,118434.0
2018-03-07 11:55:00,73.38,73.42,73.26,73.27,149143.0,57.0096,57.0407,56.9164,56.9242,149143.0
2018-03-07 12:00:00,73.28,73.34,73.14,73.18,217012.0,56.9319,56.9786,56.8232,56.8543,217012.0
2018-03-07 12:05:00,73.18,73.28,73.12,73.13,235510.0,56.8543,56.9319,56.8076,56.8154,235510.0
2018-03-07 12:10:00,73.13,73.14,72.96,73.0,572103.0,56.8154,56.8232,56.6833,56.7144,572103.0
2018-03-07 12:15:00,72.99,73.15,72.97,73.15,215283.0,56.7066,56.8309,56.6911,56.8309,215283.0
2018-03-07 12:20:00,73.15,73.15,72.98,73.01,120211.0,56.8309,56.8309,56.6989,56.7222,120211.0
2018-03-07 12:25:00,73.01,73.11,73.01,73.08,87360.0,56.7222,56.7999,56.7222,56.7766,87360.0
2018-03-07 12:30:00,73.08,73.18,73.04,73.15,119892.0,56.7766,56.8543,56.7455,56.8309,119892.0
2018-03-07 12:35:00,73.16,73.18,73.05,73.08,98439.0,56.8387,56.8543,56.7533,56.7766,98439.0
2018-03-07 12:40:00,73.08,73.18,73.0,73.13,166759.0,56.7766,56.8543,56.7144,56.8154,166759.0
2018-03-07 12:45:00,73.14,73.27,73.14,73.21,77461.0,56.8232,56.9242,56.8232,56.8776,77461.0
2018-03-07 12:50:00,73.21,73.28,73.2,73.23,106047.0,56.8776,56.9319,56.8698,56.8931,106047.0
2018-03-07 12:55:00,73.23,73.31,73.22,73.27,68647.0,56.8931,56.9553,56.8853,56.9242,68647.0
2018-03-07 13:00:00,73.26,73.26,73.04,73.05,103284.0,56.9164,56.9164,56.7455,56.7533,103284.0
2018-03-07 13:05:00,73.05,73.05,72.95,72.96,117517.0,56.7533,56.7533,56.6756,56.6833,117517.0
2018-03-07 13:10:00,72.95,73.05,72.95,73.03,99047.0,56.6756,56.7533,56.6756,56.7377,99047.0
2018-03-07 13:15:00,73.03,73.03,72.89,72.97,238911.0,56.7377,56.7377,56.629,56.6911,238911.0
2018-03-07 13:20:00,72.97,72.97,72.86,72.91,214680.0,56.6911,56.6911,56.6056,56.6445,214680.0
2018-03-07 13:25:00,72.91,73.07,72.87,73.07,148018.0,56.6445,56.7688,56.6134,56.7688,148018.0
2018-03-07 13:30:00,73.07,73.16,73.07,73.14,85404.0,56.7688,56.8387,56.7688,56.8232,85404.0
2018-03-07 13:35:00,73.14,73.28,73.13,73.2,91007.0,56.8232,56.9319,56.8154,56.8698,91007.0
2018-03-07 13:40:00,73.2,73.24,73.15,73.19,52795.0,56.8698,56.9009,56.8309,56.862,52795.0
2018-03-07 13:45:00,73.2,73.29,73.18,73.27,62629.0,56.8698,56.9397,56.8543,56.9242,62629.0
2018-03-07 13:50:00,73.28,73.31,73.23,73.31,78755.0,56.9319,56.9553,56.8931,56.9553,78755.0
2018-03-07 13:55:00,73.3,73.3,73.24,73.26,97606.0,56.9475,56.9475,56.9009,56.9164,97606.0
2018-03-07 14:00:00,73.26,73.28,73.17,73.23,86903.0,56.9164,56.9319,56.8465,56.8931,86903.0
2018-03-07 14:05:00,73.23,73.26,73.16,73.21,70208.0,56.8931,56.9164,56.8387,56.8776,70208.0
2018-03-07 14:10:00,73.22,73.38,73.22,73.37,108674.0,56.8853,57.0096,56.8853,57.0019,108674.0
2018-03-07 14:15:00,73.37,73.4,73.28,73.31,60555.0,57.0019,57.0252,56.9319,56.9553,60555.0
2018-03-07 14:20:00,73.31,73.38,73.28,73.31,55303.0,56.9553,57.0096,56.9319,56.9553,55303.0
2018-03-07 14:25:00,73.31,73.35,73.26,73.26,82596.0,56.9553,56.9863,56.9164,56.9164,82596.0
2018-03-07 14:30:00,73.26,73.38,73.25,73.37,87475.0,56.9164,57.0096,56.9086,57.0019,87475.0
2018-03-07 14:35:00,73.36,73.46,73.36,73.42,79369.0,56.9941,57.0718,56.9941,57.0407,79369.0
2018-03-07 14:40:00,73.42,73.49,73.41,73.46,112521.0,57.0407,57.0951,57.0329,57.0718,112521.0
2018-03-07 14:45:00,73.46,73.47,73.38,73.44,105310.0,57.0718,57.0796,57.0096,57.0563,105310.0
2018-03-07 14:50:00,73.44,73.51,73.24,73.25,189855.0,57.0563,57.1106,56.9009,56.9086,189855.0
2018-03-07 14:55:00,73.24,73.33,73.22,73.3,95027.0,56.9009,56.9708,56.8853,56.9475,95027.0
2018-03-07 15:00:00,73.3,73.44,73.27,73.42,118196.0,56.9475,57.0563,56.9242,57.0407,118196.0
2018-03-07 15:05:00,73.42,73.71,73.42,73.64,208377.0,57.0407,57.266,57.0407,57.2116,208377.0
2018-03-07 15:10:00,73.64,73.69,73.61,73.62,115438.0,57.2116,57.2505,57.1883,57.1961,115438.0
2018-03-07 15:15:00,73.61,73.64,73.53,73.58,162401.0,57.1883,57.2116,57.1262,57.165,162401.0
2018-03-07 15:20:00,73.58,73.66,73.52,73.65,147872.0,57.165,57.2272,57.1184,57.2194,147872.0
2018-03-07 15:25:00,73.65,73.76,73.64,73.74,99290.0,57.2194,57.3049,57.2116,57.2893,99290.0
2018-03-07 15:30:00,73.75,73.89,73.73,73.82,159511.0,57.2971,57.4059,57.2816,57.3515,159511.0
2018-03-07 15:35:00,73.81,73.96,73.81,73.92,169592.0,57.3437,57.4602,57.3437,57.4292,169592.0
2018-03-07 15:40:00,73.92,74.04,73.92,74.01,162654.0,57.4292,57.5224,57.4292,57.4991,162654.0
2018-03-07 15:45:00,74.01,74.08,73.96,73.98,232632.0,57.4991,57.5535,57.4602,57.4758,232632.0
2018-03-07 15:50:00,73.98,74.0,73.81,73.89,292840.0,57.4758,57.4913,57.3437,57.4059,292840.0
2018-03-07 15:55:00,73.9,74.03,73.89,73.93,581534.0,57.4136,57.5146,57.4059,57.4369,581534.0
2018-03-08 09:30:00,74.14,74.2,74.01,74.16,277553.0,57.6001,57.6467,57.4991,57.6156,277553.0
2018-03-08 09:35:00,74.15,74.18,73.92,73.94,242861.0,57.6079,57.6312,57.4292,57.4447,242861.0
2018-03-08 09:40:00,73.93,74.07,73.92,73.99,140057.0,57.4369,57.5457,57.4292,57.4836,140057.0
2018-03-08 09:45:00,73.99,74.08,73.79,73.86,189234.0,57.4836,57.5535,57.3282,57.3826,189234.0
2018-03-08 09:50:00,73.87,73.98,73.83,73.86,172576.0,57.3903,57.4758,57.3592,57.3826,172576.0
2018-03-08 09:55:00,73.87,73.87,73.61,73.64,253137.0,57.3903,57.3903,57.1883,57.2116,253137.0
2018-03-08 10:00:00,73.65,73.72,73.51,73.55,145969.0,57.2194,57.2738,57.1106,57.1417,145969.0
2018-03-08 10:05:00,73.56,73.65,73.42,73.45,267256.0,57.1495,57.2194,57.0407,57.064,267256.0
2018-03-08 10:10:00,73.45,73.49,73.41,73.46,197844.0,57.064,57.0951,57.0329,57.0718,197844.0
2018-03-08 10:15:00,73.47,73.48,73.27,73.37,173384.0,57.0796,57.0873,56.9242,57.0019,173384.0
2018-03-08 10:20:00,73.37,73.45,73.35,73.41,236618.0,57.0019,57.064,56.9863,57.0329,236618.0
2018-03-08 10:25:00,73.42,73.44,73.23,73.23,125518.0,57.0407,57.0563,56.8931,56.8931,125518.0
2018-03-08 10:30:00,73.23,73.29,73.21,73.23,121009.0,56.8931,56.9397,56.8776,56.8931,121009.0
2018-03-08 10:35:00,73.23,73.23,73.13,73.15,162748.0,56.8931,56.8931,56.8154,56.8309,162748.0
2018-03-08 10:40:00,73.16,73.35,73.14,73.35,114637.0,56.8387,56.9863,56.8232,56.9863,114637.0
2018-03-08 10:45:00,73.34,73.37,73.29,73.34,113390.0,56.9786,57.0019,56.9397,56.9786,113390.0
2018-03-08 10:50:00,73.34,73.46,73.29,73.44,98914.0,56.9786,57.0718,56.9397,57.0563,98914.0
2018-03-08 10:55:00,73.45,73.48,73.38,73.41,66747.0,57.064,57.0873,57.0096,57.0329,66747.0
2018-03-08 11:00:00,73.41,73.55,73.35,73.54,103250.0,57.0329,57.1417,56.9863,57.1339,103250.0
2018-03-08 11:05:00,73.54,73.57,73.46,73.47,73890.0,57.1339,57.1573,57.0718,57.0796,73890.0
2018-03-08 11:10:00,73.47,73.64,73.45,73.61,106928.0,57.0796,57.2116,57.064,57.1883,106928.0
2018-03-08 11:15:00,73.62,73.69,73.5,73.52,117324.0,57.1961,57.2505,57.1029,57.1184,117324.0
2018-03-08 11:20:00,73.52,73.61,73.5,73.55,82402.0,57.1184,57.1883,57.1029,57.1417,82402.0
2018-03-08 11:25:00,73.56,73.58,73.46,73.48,86091.0,57.1495,57.165,57.0718,57.0873,86091.0
2018-03-08 11:30:00,73.48,73.5,73.39,73.41,72718.0,57.0873,57.1029,57.0174,57.0329,72718.0
2018-03-08 11:35:00,73.41,73.44,73.33,73.35,62288.0,57.0329,57.0563,56.9708,56.9863,62288.0
2018-03-08 11:40:00,73.36,73.38,73.28,73.29,67216.0,56.9941,57.0096,56.9319,56.9397,67216.0
2018-03-08 11:45:00,73.3,73.38,73.27,73.37,51468.0,56.9475,57.0096,56.9242,57.0019,51468.0
2018-03-08 11:50:00,73.36,73.37,73.29,73.34,53897.0,56.9941,57.0019,56.9397,56.9786,53897.0
2018-03-08 11:55:00,73.34,73.46,73.33,73.44,64989.0,56.9786,57.0718,56.9708,57.0563,64989.0
2018-03-08 12:00:00,73.44,73.46,73.3,73.31,102523.0,57.0563,57.0718,56.9475,56.9553,102523.0
2018-03-08 12:05:00,73.31,73.32,73.21,73.21,56396.0,56.9553,56.963,56.8776,56.8776,56396.0
2018-03-08 12:10:00,73.21,73.23,73.12,73.18,97971.0,56.8776,56.8931,56.8076,56.8543,97971.0
2018-03-08 12:15:00,73.18,73.3,73.17,73.3,36788.0,56.8543,56.9475,56.8465,56.9475,36788.0
2018-03-08 12:20:00,73.3,73.33,73.21,73.23,48592.0,56.9475,56.9708,56.8776,56.8931,48592.0
2018-03-08 12:25:00,73.22,73.39,73.22,73.35,57293.0,56.8853,57.0174,56.8853,56.9863,57293.0
2018-03-08 12:30:00,73.34,73.4,73.29,73.29,114332.0,56.9786,57.0252,56.9397,56.9397,114332.0
2018-03-08 12:35:00,73.3,73.37,73.28,73.34,47949.0,56.9475,57.0019,56.9319,56.9786,47949.0
2018-03-08 12:40:00,73.35,73.42,73.32,73.4,71611.0,56.9863,57.0407,56.963,57.0252,71611.0
2018-03-08 12:45:00,73.41,73.47,73.39,73.47,55464.0,57.0329,57.0796,57.0174,57.0796,55464.0
2018-03-08 12:50:00,73.46,73.48,73.29,73.29,119567.0,57.0718,57.0873,56.9397,56.9397,119567.0
2018-03-08 12:55:00,73.29,73.38,73.29,73.36,38572.0,56.9397,57.0096,56.9397,56.9941,38572.0
2018-03-08 13:00:00,73.36,73.45,73.35,73.45,53829.0,56.9941,57.064,56.9863,57.064,53829.0
2018-03-08 13:05:00,73.44,73.53,73.4,73.53,116902.0,57.0563,57.1262,57.0252,57.1262,116902.0
2018-03-08 13:10:00,73.52,73.55,73.49,73.53,49347.0,57.1184,57.1417,57.0951,57.1262,49347.0
2018-03-08 13:15:00,73.53,73.57,73.41,73.42,64814.0,57.1262,57.1573,57.0329,57.0407,64814.0
2018-03-08 13:20:00,73.43,73.46,73.3,73.31,42427.0,57.0485,57.0718,56.9475,56.9553,42427.0
2018-03-08 13:25:00,73.32,73.36,73.28,73.33,46655.0,56.963,56.9941,56.9319,56.9708,46655.0
2018-03-08 13:30:00,73.33,73.42,73.3,73.42,71551.0,56.9708,57.0407,56.9475,57.0407,71551.0
2018-03-08 13:35:00,73.42,73.42,73.34,73.34,38788.0,57.0407,57.0407,56.9786,56.9786,38788.0
2018-03-08 13:40:00,73.34,73.42,73.32,73.36,49810.0,56.9786,57.0407,56.963,56.9941,49810.0
2018-03-08 13:45:00,73.35,73.44,73.32,73.43,56826.0,56.9863,57.0563,56.963,57.0485,56826.0
2018-03-08 13:50:00,73.44,73.53,73.43,73.52,63194.0,57.0563,57.1262,57.0485,57.1184,63194.0
2018-03-08 13:55:00,73.51,73.56,73.47,73.53,51033.0,57.1106,57.1495,57.0796,57.1262,51033.0
2018-03-08 14:00:00,73.53,73.57,73.48,73.5,43305.0,57.1262,57.1573,57.0873,57.1029,43305.0
2018-03-08 14:05:00,73.5,73.54,73.39,73.41,61245.0,57.1029,57.1339,57.0174,57.0329,61245.0
2018-03-08 14:10:00,73.41,73.48,73.4,73.46,41287.0,57.0329,57.0873,57.0252,57.0718,41287.0
2018-03-08 14:15:00,73.47,73.55,73.47,73.52,45606.0,57.0796,57.1417,57.0796,57.1184,45606.0
2018-03-08 14:20:00,73.53,73.59,73.5,73.56,110018.0,57.1262,57.1728,57.1029,57.1495,110018.0
2018-03-08 14:25:00,73.57,73.63,73.56,73.61,83290.0,57.1573,57.2039,57.1495,57.1883,83290.0
2018-03-08 14:30:00,73.61,73.71,73.52,73.71,104182.0,57.1883,57.266,57.1184,57.266,104182.0
2018-03-08 14:35:00,73.71,73.75,73.69,73.73,71686.0,57.266,57.2971,57.2505,57.2816,71686.0
2018-03-08 14:40:00,73.72,73.73,73.67,73.72,54765.0,57.2738,57.2816,57.2349,57.2738,54765.0
2018-03-08 14:45:00,73.73,73.85,73.71,73.82,79507.0,57.2816,57.3748,57.266,57.3515,79507.0
2018-03-08 14:50:00,73.81,73.88,73.8,73.84,81457.0,57.3437,57.3981,57.3359,57.367,81457.0
2018-03-08 14:55:00,73.84,73.88,73.83,73.87,58498.0,57.367,57.3981,57.3592,57.3903,58498.0
2018-03-08 15:00:00,73.87,74.0,73.86,73.99,216154.0,57.3903,57.4913,57.3826,57.4836,216154.0
2018-03-08 15:05:00,74.0,74.06,73.91,73.92,247997.0,57.4913,57.5379,57.4214,57.4292,247997.0
2018-03-08 15:10:00,73.92,74.01,73.9,73.98,75982.0,57.4292,57.4991,57.4136,57.4758,75982.0
2018-03-08 15:15:00,73.98,74.16,73.98,74.15,137280.0,57.4758,57.6156,57.4758,57.6079,137280.0
2018-03-08 15:20:00,74.15,74.23,74.1,74.11,184362.0,57.6079,57.67,57.569,57.5768,184362.0
2018-03-08 15:25:00,74.11,74.16,74.04,74.1,105321.0,57.5768,57.6156,57.5224,57.569,105321.0
2018-03-08 15:30:00,74.09,74.11,73.92,74.06,165800.0,57.5612,57.5768,57.4292,57.5379,165800.0
2018-03-08 15:35:00,74.05,74.08,73.92,73.92,170555.0,57.5302,57.5535,57.4292,57.4292,170555.0
2018-03-08 15:40:00,73.92,73.98,73.86,73.9,150648.0,57.4292,57.4758,57.3826,57.4136,150648.0
2018-03-08 15:45:00,73.89,73.96,73.77,73.87,271419.0,57.4059,57.4602,57.3126,57.3903,271419.0
2018-03-08 15:50:00,73.88,73.99,73.87,73.92,265328.0,57.3981,57.4836,57.3903,57.4292,265328.0
2018-03-08 15:55:00,73.92,74.15,73.92,74.1,494112.0,57.4292,57.6079,57.4292,57.569,494112.0
2018-03-09 09:30:00,74.95,75.04,74.65,74.67,601866.0,58.2294,58.2993,57.9963,58.0119,601866.0
2018-03-09 09:35:00,74.68,74.92,74.6,74.84,316546.0,58.0196,58.2061,57.9575,58.1439,316546.0
2018-03-09 09:40:00,74.86,74.96,74.79,74.84,160421.0,58.1595,58.2372,58.1051,58.1439,160421.0
2018-03-09 09:45:00,74.84,74.98,74.75,74.97,157773.0,58.1439,58.2527,58.074,58.2449,157773.0
2018-03-09 09:50:00,74.97,75.23,74.97,75.13,335517.0,58.2449,58.4469,58.2449,58.3692,335517.0
2018-03-09 09:55:00,75.12,75.15,74.95,75.06,181966.0,58.3615,58.3848,58.2294,58.3148,181966.0
2018-03-09 10:00:00,75.05,75.11,74.93,74.94,221526.0,58.3071,58.3537,58.2138,58.2216,221526.0
2018-03-09 10:05:00,74.94,75.12,74.89,75.03,196132.0,58.2216,58.3615,58.1828,58.2915,196132.0
2018-03-09 10:10:00,75.03,75.14,74.94,75.09,171313.0,58.2915,58.377,58.2216,58.3382,171313.0
2018-03-09 10:15:00,75.1,75.14,75.01,75.14,128110.0,58.3459,58.377,58.276,58.377,128110.0
2018-03-09 10:20:00,75.13,75.24,75.11,75.14,116134.0,58.3692,58.4547,58.3537,58.377,116134.0
2018-03-09 10:25:00,75.13,75.26,75.1,75.21,144972.0,58.3692,58.4702,58.3459,58.4314,144972.0
2018-03-09 10:30:00,75.21,75.39,75.21,75.34,178085.0,58.4314,58.5712,58.4314,58.5324,178085.0
2018-03-09 10:35:00,75.34,75.43,75.3,75.4,170876.0,58.5324,58.6023,58.5013,58.579,170876.0
2018-03-09 10:40:00,75.41,75.59,75.4,75.58,183507.0,58.5868,58.7266,58.579,58.7188,183507.0
2018-03-09 10:45:00,75.59,75.67,75.5,75.52,200767.0,58.7266,58.7888,58.6567,58.6722,200767.0
2018-03-09 10:50:00,75.52,75.7,75.51,75.63,139212.0,58.6722,58.8121,58.6645,58.7577,139212.0
2018-03-09 10:55:00,75.63,75.64,75.5,75.57,180945.0,58.7577,58.7655,58.6567,58.7111,180945.0
2018-03-09 11:00:00,75.57,75.71,75.56,75.64,164173.0,58.7111,58.8198,58.7033,58.7655,164173.0
2018-03-09 11:05:00,75.66,75.69,75.58,75.69,148666.0,58.781,58.8043,58.7188,58.8043,148666.0
2018-03-09 11:10:00,75.69,75.71,75.58,75.68,95138.0,58.8043,58.8198,58.7188,58.7965,95138.0
2018-03-09 11:15:00,75.68,75.78,75.63,75.76,204149.0,58.7965,58.8742,58.7577,58.8587,204149.0
2018-03-09 11:20:00,75.76,75.86,75.73,75.82,144081.0,58.8587,58.9364,58.8354,58.9053,144081.0
2018-03-09 11:25:00,75.82,75.82,75.68,75.77,98932.0,58.9053,58.9053,58.7965,58.8665,98932.0
2018-03-09 11:30:00,75.78,75.86,75.73,75.84,145936.0,58.8742,58.9364,58.8354,58.9208,145936.0
2018-03-09 11:35:00,75.84,75.85,75.78,75.79,64708.0,58.9208,58.9286,58.8742,58.882,64708.0
2018-03-09 11:40:00,75.79,75.83,75.64,75.72,174901.0,58.882,58.9131,58.7655,58.8276,174901.0
2018-03-09 11:45:00,75.72,75.79,75.7,75.77,69515.0,58.8276,58.882,58.8121,58.8665,69515.0
2018-03-09 11:50:00,75.77,75.83,75.75,75.8,130198.0,58.8665,58.9131,58.8509,58.8898,130198.0
2018-03-09 11:55:00,75.8,75.85,75.77,75.85,90455.0,58.8898,58.9286,58.8665,58.9286,90455.0
2018-03-09 12:00:00,75.84,76.06,75.84,75.99,212013.0,58.9208,59.0918,58.9208,59.0374,212013.0
2018-03-09 12:05:00,75.99,76.02,75.9,75.94,130480.0,59.0374,59.0607,58.9675,58.9985,130480.0
2018-03-09 12:10:00,75.94,76.05,75.89,76.02,94795.0,58.9985,59.084,58.9597,59.0607,94795.0
2018-03-09 12:15:00,76.01,76.08,76.01,76.05,94806.0,59.0529,59.1073,59.0529,59.084,94806.0
2018-03-09 12:20:00,76.05,76.06,75.94,75.98,88509.0,59.084,59.0918,58.9985,59.0296,88509.0
2018-03-09 12:25:00,75.97,75.98,75.9,75.95,115001.0,59.0218,59.0296,58.9675,59.0063,115001.0
2018-03-09 12:30:00,75.95,76.06,75.92,76.05,195472.0,59.0063,59.0918,58.983,59.084,195472.0
2018-03-09 12:35:00,76.05,76.06,75.98,76.0,164578.0,59.084,59.0918,59.0296,59.0451,164578.0
2018-03-09 12:40:00,76.0,76.01,75.95,75.99,196242.0,59.0451,59.0529,59.0063,59.0374,196242.0
2018-03-09 12:45:00,76.0,76.01,75.93,75.98,112368.0,59.0451,59.0529,58.9908,59.0296,112368.0
2018-03-09 12:50:00,75.98,76.0,75.86,75.87,105528.0,59.0296,59.0451,58.9364,58.9441,105528.0
2018-03-09 12:55:00,75.87,75.87,75.79,75.79,86948.0,58.9441,58.9441,58.882,58.882,86948.0
2018-03-09 13:00:00,75.78,75.93,75.78,75.92,152999.0,58.8742,58.9908,58.8742,58.983,152999.0
2018-03-09 13:05:00,75.92,75.98,75.87,75.96,55709.0,58.983,59.0296,58.9441,59.0141,55709.0
2018-03-09 13:10:00,75.97,76.02,75.94,75.98,98781.0,59.0218,59.0607,58.9985,59.0296,98781.0
2018-03-09 13:15:00,75.97,76.02,75.95,76.0,99573.0,59.0218,59.0607,59.0063,59.0451,99573.0
2018-03-09 13:20:00,76.0,76.1,75.99,76.03,108023.0,59.0451,59.1228,59.0374,59.0684,108023.0
2018-03-09 13:25:00,76.03,76.04,75.98,76.0,62651.0,59.0684,59.0762,59.0296,59.0451,62651.0
2018-03-09 13:30:00,76.0,76.13,75.98,76.08,91378.0,59.0451,59.1461,59.0296,59.1073,91378.0
2018-03-09 13:35:00,76.08,76.16,76.06,76.15,55063.0,59.1073,59.1694,59.0918,59.1617,55063.0
2018-03-09 13:40:00,76.16,76.16,76.01,76.11,93726.0,59.1694,59.1694,59.0529,59.1306,93726.0
2018-03-09 13:45:00,76.11,76.14,76.05,76.08,60144.0,59.1306,59.1539,59.084,59.1073,60144.0
2018-03-09 13:50:00,76.07,76.12,76.06,76.07,34346.0,59.0995,59.1384,59.0918,59.0995,34346.0
2018-03-09 13:55:00,76.07,76.12,76.02,76.12,98465.0,59.0995,59.1384,59.0607,59.1384,98465.0
2018-03-09 14:00:00,76.12,76.22,76.12,76.2,165490.0,59.1384,59.2161,59.1384,59.2005,165490.0
2018-03-09 14:05:00,76.19,76.33,76.19,76.33,108147.0,59.1928,59.3015,59.1928,59.3015,108147.0
2018-03-09 14:10:00,76.33,76.37,76.28,76.29,146838.0,59.3015,59.3326,59.2627,59.2704,146838.0
2018-03-09 14:15:00,76.29,76.33,76.23,76.28,120014.0,59.2704,59.3015,59.2238,59.2627,120014.0
2018-03-09 14:20:00,76.28,76.28,76.1,76.11,132891.0,59.2627,59.2627,59.1228,59.1306,132891.0
2018-03-09 14:25:00,76.11,76.16,76.05,76.14,126086.0,59.1306,59.1694,59.084,59.1539,126086.0
2018-03-09 14:30:00,76.14,76.2,76.13,76.16,100637.0,59.1539,59.2005,59.1461,59.1694,100637.0
2018-03-09 14:35:00,76.16,76.18,76.08,76.18,123046.0,59.1694,59.185,59.1073,59.185,123046.0
2018-03-09 14:40:00,76.17,76.21,76.13,76.14,71159.0,59.1772,59.2083,59.1461,59.1539,71159.0
2018-03-09 14:45:00,76.13,76.19,76.12,76.16,129089.0,59.1461,59.1928,59.1384,59.1694,129089.0
2018-03-09 14:50:00,76.15,76.18,76.1,76.13,148321.0,59.1617,59.185,59.1228,59.1461,148321.0
2018-03-09 14:55:00,76.13,76.13,76.07,76.13,103255.0,59.1461,59.1461,59.0995,59.1461,103255.0
2018-03-09 15:00:00,76.13,76.23,76.11,76.2,145058.0,59.1461,59.2238,59.1306,59.2005,145058.0
2018-03-09 15:05:00,76.21,76.22,76.11,76.12,148698.0,59.2083,59.2161,59.1306,59.1384,148698.0
2018-03-09 15:10:00,76.12,76.14,76.07,76.13,144243.0,59.1384,59.1539,59.0995,59.1461,144243.0
2018-03-09 15:15:00,76.13,76.14,76.08,76.08,133925.0,59.1461,59.1539,59.1073,59.1073,133925.0
2018-03-09 15:20:00,76.08,76.09,76.02,76.04,127302.0,59.1073,59.1151,59.0607,59.0762,127302.0
2018-03-09 15:25:00,76.03,76.04,75.95,76.04,183883.0,59.0684,59.0762,59.0063,59.0762,183883.0
2018-03-09 15:30:00,76.04,76.06,76.0,76.03,262861.0,59.0762,59.0918,59.0451,59.0684,262861.0
2018-03-09 15:35:00,76.03,76.04,75.9,76.01,391133.0,59.0684,59.0762,58.9675,59.0529,391133.0
2018-03-09 15:40:00,76.01,76.1,75.97,75.98,209671.0,59.0529,59.1228,59.0218,59.0296,209671.0
2018-03-09 15:45:00,75.99,75.99,75.85,75.91,403480.0,59.0374,59.0374,58.9286,58.9752,403480.0
2018-03-09 15:50:00,75.92,76.09,75.92,76.06,493144.0,58.983,59.1151,58.983,59.0918,493144.0
2018-03-09 15:55:00,76.05,76.13,76.04,76.11,844250.0,59.084,59.1461,59.0762,59.1306,844250.0
2018-03-12 09:30:00,75.95,76.21,75.92,76.05,336781.0,59.0063,59.2083,58.983,59.084,336781.0
2018-03-12 09:35:00,76.06,76.23,76.03,76.09,256259.0,59.0918,59.2238,59.0684,59.1151,256259.0
2018-03-12 09:40:00,76.08,76.31,76.01,76.29,292554.0,59.1073,59.286,59.0529,59.2704,292554.0
2018-03-12 09:45:00,76.28,76.28,76.1,76.23,425132.0,59.2627,59.2627,59.1228,59.2238,425132.0
2018-03-12 09:50:00,76.24,76.42,76.23,76.38,283480.0,59.2316,59.3714,59.2238,59.3404,283480.0
2018-03-12 09:55:00,76.38,76.4,76.28,76.32,168571.0,59.3404,59.3559,59.2627,59.2938,168571.0
2018-03-12 10:00:00,76.32,76.44,76.28,76.38,175947.0,59.2938,59.387,59.2627,59.3404,175947.0
2018-03-12 10:05:00,76.39,76.53,76.37,76.38,183825.0,59.3481,59.4569,59.3326,59.3404,183825.0
2018-03-12 10:10:00,76.38,76.46,76.29,76.36,181371.0,59.3404,59.4025,59.2704,59.3248,181371.0
2018-03-12 10:15:00,76.35,76.48,76.33,76.47,118613.0,59.3171,59.4181,59.3015,59.4103,118613.0
2018-03-12 10:20:00,76.46,76.51,76.39,76.42,159612.0,59.4025,59.4414,59.3481,59.3714,159612.0
2018-03-12 10:25:00,76.42,76.5,76.41,76.44,185278.0,59.3714,59.4336,59.3637,59.387,185278.0
2018-03-12 10:30:00,76.44,76.46,76.34,76.44,111378.0,59.387,59.4025,59.3093,59.387,111378.0
2018-03-12 10:35:00,76.45,76.46,76.32,76.36,159497.0,59.3948,59.4025,59.2938,59.3248,159497.0
2018-03-12 10:40:00,76.35,76.35,76.16,76.28,183579.0,59.3171,59.3171,59.1694,59.2627,183579.0
2018-03-12 10:45:00,76.27,76.35,76.23,76.28,116242.0,59.2549,59.3171,59.2238,59.2627,116242.0
2018-03-12 10:50:00,76.29,76.35,76.11,76.16,173216.0,59.2704,59.3171,59.1306,59.1694,173216.0
2018-03-12 10:55:00,76.16,76.23,76.13,76.16,129213.0,59.1694,59.2238,59.1461,59.1694,129213.0
2018-03-12 11:00:00,76.15,76.27,76.12,76.18,161976.0,59.1617,59.2549,59.1384,59.185,161976.0
2018-03-12 11:05:00,76.16,76.16,76.0,76.01,157473.0,59.1694,59.1694,59.0451,59.0529,157473.0
2018-03-12 11:10:00,76.02,76.13,76.01,76.09,90651.0,59.0607,59.1461,59.0529,59.1151,90651.0
2018-03-12 11:15:00,76.09,76.13,76.03,76.09,138882.0,59.1151,59.1461,59.0684,59.1151,138882.0
2018-03-12 11:20:00,76.09,76.1,75.99,76.0,137620.0,59.1151,59.1228,59.0374,59.0451,137620.0
2018-03-12 11:25:00,76.0,76.05,75.95,75.98,115925.0,59.0451,59.084,59.0063,59.0296,115925.0
2018-03-12 11:30:00,75.99,76.23,75.95,76.2,118002.0,59.0374,59.2238,59.0063,59.2005,118002.0
2018-03-12 11:35:00,76.21,76.29,76.17,76.28,86196.0,59.2083,59.2704,59.1772,59.2627,86196.0
2018-03-12 11:40:00,76.28,76.29,76.16,76.19,72503.0,59.2627,59.2704,59.1694,59.1928,72503.0
2018-03-12 11:45:00,76.19,76.21,76.11,76.14,60980.0,59.1928,59.2083,59.1306,59.1539,60980.0
2018-03-12 11:50:00,76.15,76.21,76.07,76.17,78561.0,59.1617,59.2083,59.0995,59.1772,78561.0
2018-03-12 11:55:00,76.17,76.18,76.07,76.1,63424.0,59.1772,59.185,59.0995,59.1228,63424.0
2018-03-12 12:00:00,76.1,76.23,76.09,76.19,75618.0,59.1228,59.2238,59.1151,59.1928,75618.0
2018-03-12 12:05:00,76.19,76.28,76.15,76.27,64557.0,59.1928,59.2627,59.1617,59.2549,64557.0
2018-03-12 12:10:00,76.27,76.29,76.19,76.27,62098.0,59.2549,59.2704,59.1928,59.2549,62098.0
2018-03-12 12:15:00,76.28,76.29,76.25,76.27,55715.0,59.2627,59.2704,59.2394,59.2549,55715.0
2018-03-12 12:20:00,76.28,76.28,76.18,76.27,68905.0,59.2627,59.2627,59.185,59.2549,68905.0
2018-03-12 12:25:00,76.27,76.32,76.24,76.27,60234.0,59.2549,59.2938,59.2316,59.2549,60234.0
2018-03-12 12:30:00,76.27,76.32,76.2,76.22,53494.0,59.2549,59.2938,59.2005,59.2161,53494.0
2018-03-12 12:35:00,76.22,76.22,76.04,76.05,144602.0,59.2161,59.2161,59.0762,59.084,144602.0
2018-03-12 12:40:00,76.06,76.16,76.06,76.14,83495.0,59.0918,59.1694,59.0918,59.1539,83495.0
2018-03-12 12:45:00,76.15,76.22,76.14,76.17,66661.0,59.1617,59.2161,59.1539,59.1772,66661.0
2018-03-12 12:50:00,76.17,76.22,76.16,76.2,97195.0,59.1772,59.2161,59.1694,59.2005,97195.0
2018-03-12 12:55:00,76.2,76.23,76.17,76.21,59018.0,59.2005,59.2238,59.1772,59.2083,59018.0
2018-03-12 13:00:00,76.22,76.28,76.2,76.26,62564.0,59.2161,59.2627,59.2005,59.2471,62564.0
2018-03-12 13:05:00,76.27,76.29,76.19,76.2,71106.0,59.2549,59.2704,59.1928,59.2005,71106.0
2018-03-12 13:10:00,76.2,76.21,76.13,76.18,65344.0,59.2005,59.2083,59.1461,59.185,65344.0
2018-03-12 13:15:00,76.18,76.27,76.14,76.26,66537.0,59.185,59.2549,59.1539,59.2471,66537.0
2018-03-12 13:20:00,76.27,76.34,76.23,76.31,65994.0,59.2549,59.3093,59.2238,59.286,65994.0
2018-03-12 13:25:00,76.3,76.36,76.3,76.34,74126.0,59.2782,59.3248,59.2782,59.3093,74126.0
2018-03-12 13:30:00,76.34,76.43,76.31,76.42,86958.0,59.3093,59.3792,59.286,59.3714,86958.0
2018-03-12 13:35:00,76.42,76.47,76.38,76.42,84003.0,59.3714,59.4103,59.3404,59.3714,84003.0
2018-03-12 13:40:00,76.42,76.43,76.35,76.39,55448.0,59.3714,59.3792,59.3171,59.3481,55448.0
2018-03-12 13:45:00,76.38,76.47,76.36,76.47,73926.0,59.3404,59.4103,59.3248,59.4103,73926.0
2018-03-12 13:50:00,76.47,76.49,76.41,76.42,66677.0,59.4103,59.4258,59.3637,59.3714,66677.0
2018-03-12 13:55:00,76.41,76.46,76.37,76.38,63317.0,59.3637,59.4025,59.3326,59.3404,63317.0
2018-03-12 14:00:00,76.38,76.41,76.35,76.41,59067.0,59.3404,59.3637,59.3171,59.3637,59067.0
2018-03-12 14:05:00,76.4,76.4,76.32,76.32,57130.0,59.3559,59.3559,59.2938,59.2938,57130.0
2018-03-12 14:10:00,76.32,76.32,76.21,76.22,121801.0,59.2938,59.2938,59.2083,59.2161,121801.0
2018-03-12 14:15:00,76.23,76.25,76.19,76.25,143683.0,59.2238,59.2394,59.1928,59.2394,143683.0
2018-03-12 14:20:00,76.25,76.3,76.22,76.27,62540.0,59.2394,59.2782,59.2161,59.2549,62540.0
2018-03-12 14:25:00,76.27,76.3,76.22,76.24,73635.0,59.2549,59.2782,59.2161,59.2316,73635.0
2018-03-12 14:30:00,76.24,76.28,76.22,76.23,82901.0,59.2316,59.2627,59.2161,59.2238,82901.0
2018-03-12 14:35:00,76.23,76.24,76.17,76.22,74794.0,59.2238,59.2316,59.1772,59.2161,74794.0
2018-03-12 14:40:00,76.23,76.24,76.12,76.18,64084.0,59.2238,59.2316,59.1384,59.185,64084.0
2018-03-12 14:45:00,76.17,76.17,76.08,76.09,58400.0,59.1772,59.1772,59.1073,59.1151,58400.0
2018-03-12 14:50:00,76.08,76.18,76.08,76.13,114479.0,59.1073,59.185,59.1073,59.1461,114479.0
2018-03-12 14:55:00,76.12,76.15,76.02,76.02,89355.0,59.1384,59.1617,59.0607,59.0607,89355.0
2018-03-12 15:00:00,76.03,76.1,76.02,76.06,107735.0,59.0684,59.1228,59.0607,59.0918,107735.0
2018-03-12 15:05:00,76.07,76.11,76.05,76.09,76550.0,59.0995,59.1306,59.084,59.1151,76550.0
2018-03-12 15:10:00,76.09,76.15,76.06,76.06,72514.0,59.1151,59.1617,59.0918,59.0918,72514.0
2018-03-12 15:15:00,76.07,76.1,76.03,76.06,92656.0,59.0995,59.1228,59.0684,59.0918,92656.0
2018-03-12 15:20:00,76.06,76.13,76.06,76.13,75530.0,59.0918,59.1461,59.0918,59.1461,75530.0
2018-03-12 15:25:00,76.12,76.13,76.01,76.04,81308.0,59.1384,59.1461,59.0529,59.0762,81308.0
2018-03-12 15:30:00,76.04,76.14,76.02,76.14,114195.0,59.0762,59.1539,59.0607,59.1539,114195.0
2018-03-12 15:35:00,76.14,76.18,76.08,76.13,145249.0,59.1539,59.185,59.1073,59.1461,145249.0
2018-03-12 15:40:00,76.13,76.26,76.12,76.23,140007.0,59.1461,59.2471,59.1384,59.2238,140007.0
2018-03-12 15:45:00,76.24,76.39,76.24,76.38,209079.0,59.2316,59.3481,59.2316,59.3404,209079.0
2018-03-12 15:50:00,76.37,76.37,76.23,76.25,238115.0,59.3326,59.3326,59.2238,59.2394,238115.0
2018-03-12 15:55:00,76.25,76.27,76.01,76.03,592734.0,59.2394,59.2549,59.0529,59.0684,592734.0
2018-03-13 09:30:00,76.14,76.4,76.04,76.07,295788.0,59.1539,59.3559,59.0762,59.0995,295788.0
2018-03-13 09:35:00,76.08,76.18,76.03,76.18,139934.0,59.1073,59.185,59.0684,59.185,139934.0
2018-03-13 09:40:00,76.18,76.38,76.17,76.35,123912.0,59.185,59.3404,59.1772,59.3171,123912.0
2018-03-13 09:45:00,76.34,76.41,76.26,76.34,116229.0,59.3093,59.3637,59.2471,59.3093,116229.0
2018-03-13 09:50:00,76.34,76.36,76.22,76.22,96543.0,59.3093,59.3248,59.2161,59.2161,96543.0
2018-03-13 09:55:00,76.22,76.25,76.08,76.08,100875.0,59.2161,59.2394,59.1073,59.1073,100875.0
2018-03-13 10:00:00,76.09,76.09,75.98,76.06,197558.0,59.1151,59.1151,59.0296,59.0918,197558.0
2018-03-13 10:05:00,76.07,76.1,76.0,76.04,125668.0,59.0995,59.1228,59.0451,59.0762,125668.0
2018-03-13 10:10:00,76.04,76.06,75.92,75.97,164080.0,59.0762,59.0918,58.983,59.0218,164080.0
2018-03-13 10:15:00,75.97,76.21,75.97,76.16,119977.0,59.0218,59.2083,59.0218,59.1694,119977.0
2018-03-13 10:20:00,76.16,76.2,76.06,76.06,111096.0,59.1694,59.2005,59.0918,59.0918,111096.0
2018-03-13 10:25:00,76.07,76.15,76.07,76.08,83050.0,59.0995,59.1617,59.0995,59.1073,83050.0
2018-03-13 10:30:00,76.08,76.1,75.91,75.95,134312.0,59.1073,59.1228,58.9752,59.0063,134312.0
2018-03-13 10:35:00,75.95,75.95,75.82,75.84,90705.0,59.0063,59.0063,58.9053,58.9208,90705.0
2018-03-13 10:40:00,75.84,75.98,75.84,75.98,93865.0,58.9208,59.0296,58.9208,59.0296,93865.0
2018-03-13 10:45:00,75.97,75.97,75.87,75.87,85151.0,59.0218,59.0218,58.9441,58.9441,85151.0
2018-03-13 10:50:00,75.86,75.86,75.7,75.81,166027.0,58.9364,58.9364,58.8121,58.8975,166027.0
2018-03-13 10:55:00,75.81,75.88,75.76,75.83,108343.0,58.8975,58.9519,58.8587,58.9131,108343.0
2018-03-13 11:00:00,75.84,75.85,75.73,75.81,113741.0,58.9208,58.9286,58.8354,58.8975,113741.0
2018-03-13 11:05:00,75.81,75.87,75.71,75.77,104001.0,58.8975,58.9441,58.8198,58.8665,104001.0
2018-03-13 11:10:00,75.77,75.83,75.75,75.75,62948.0,58.8665,58.9131,58.8509,58.8509,62948.0
2018-03-13 11:15:00,75.76,75.76,75.57,75.67,147455.0,58.8587,58.8587,58.7111,58.7888,147455.0
2018-03-13 11:20:00,75.67,75.71,75.64,75.69,85544.0,58.7888,58.8198,58.7655,58.8043,85544.0
2018-03-13 11:25:00,75.69,75.7,75.5,75.6,145998.0,58.8043,58.8121,58.6567,58.7344,145998.0
2018-03-13 11:30:00,75.61,75.68,75.49,75.49,124341.0,58.7421,58.7965,58.6489,58.6489,124341.0
2018-03-13 11:35:00,75.49,75.52,75.43,75.49,122160.0,58.6489,58.6722,58.6023,58.6489,122160.0
2018-03-13 11:40:00,75.5,75.58,75.45,75.45,165677.0,58.6567,58.7188,58.6178,58.6178,165677.0
2018-03-13 11:45:00,75.46,75.57,75.43,75.57,94983.0,58.6256,58.7111,58.6023,58.7111,94983.0
2018-03-13 11:50:00,75.57,75.59,75.45,75.54,83657.0,58.7111,58.7266,58.6178,58.6878,83657.0
2018-03-13 11:55:00,75.54,75.58,75.45,75.54,156382.0,58.6878,58.7188,58.6178,58.6878,156382.0
2018-03-13 12:00:00,75.54,75.58,75.24,75.24,191861.0,58.6878,58.7188,58.4547,58.4547,191861.0
2018-03-13 12:05:00,75.24,75.4,75.23,75.39,219193.0,58.4547,58.579,58.4469,58.5712,219193.0
2018-03-13 12:10:00,75.38,75.47,75.32,75.36,119762.0,58.5635,58.6334,58.5168,58.5479,119762.0
2018-03-13 12:15:00,75.36,75.43,75.3,75.31,154353.0,58.5479,58.6023,58.5013,58.5091,154353.0
2018-03-13 12:20:00,75.32,75.36,75.26,75.27,93983.0,58.5168,58.5479,58.4702,58.478,93983.0
2018-03-13 12:25:00,75.27,75.35,75.23,75.34,110270.0,58.478,58.5402,58.4469,58.5324,110270.0
2018-03-13 12:30:00,75.35,75.51,75.33,75.5,170777.0,58.5402,58.6645,58.5246,58.6567,170777.0
2018-03-13 12:35:00,75.49,75.57,75.44,75.54,87648.0,58.6489,58.7111,58.6101,58.6878,87648.0
2018-03-13 12:40:00,75.54,75.54,75.42,75.48,86568.0,58.6878,58.6878,58.5945,58.6411,86568.0
2018-03-13 12:45:00,75.48,75.58,75.41,75.52,92364.0,58.6411,58.7188,58.5868,58.6722,92364.0
2018-03-13 12:50:00,75.52,75.58,75.5,75.5,61578.0,58.6722,58.7188,58.6567,58.6567,61578.0
2018-03-13 12:55:00,75.51,75.6,75.51,75.55,56663.0,58.6645,58.7344,58.6645,58.6955,56663.0
2018-03-13 13:00:00,75.55,75.63,75.53,75.59,67678.0,58.6955,58.7577,58.68,58.7266,67678.0
2018-03-13 13:05:00,75.6,75.65,75.55,75.62,65252.0,58.7344,58.7732,58.6955,58.7499,65252.0
2018-03-13 13:10:00,75.62,75.65,75.57,75.64,64245.0,58.7499,58.7732,58.7111,58.7655,64245.0
2018-03-13 13:15:00,75.64,75.7,75.6,75.64,60278.0,58.7655,58.8121,58.7344,58.7655,60278.0
2018-03-13 13:20:00,75.64,75.66,75.53,75.56,59852.0,58.7655,58.781,58.68,58.7033,59852.0
2018-03-13 13:25:00,75.56,75.63,75.55,75.61,42094.0,58.7033,58.7577,58.6955,58.7421,42094.0
2018-03-13 13:30:00,75.6,75.63,75.5,75.55,76124.0,58.7344,58.7577,58.6567,58.6955,76124.0
2018-03-13 13:35:00,75.54,75.59,75.5,75.58,46165.0,58.6878,58.7266,58.6567,58.7188,46165.0
2018-03-13 13:40:00,75.57,75.63,75.47,75.48,91281.0,58.7111,58.7577,58.6334,58.6411,91281.0
2018-03-13 13:45:00,75.48,75.52,75.44,75.47,106985.0,58.6411,58.6722,58.6101,58.6334,106985.0
2018-03-13 13:50:00,75.47,75.47,75.4,75.43,63705.0,58.6334,58.6334,58.579,58.6023,63705.0
2018-03-13 13:55:00,75.43,75.44,75.2,75.24,156251.0,58.6023,58.6101,58.4236,58.4547,156251.0
2018-03-13 14:00:00,75.24,75.34,75.21,75.31,147277.0,58.4547,58.5324,58.4314,58.5091,147277.0
2018-03-13 14:05:00,75.3,75.34,75.25,75.25,89362.0,58.5013,58.5324,58.4625,58.4625,89362.0
2018-03-13 14:10:00,75.26,75.28,75.17,75.19,107359.0,58.4702,58.4858,58.4003,58.4158,107359.0
2018-03-13 14:15:00,75.2,75.35,75.2,75.34,118208.0,58.4236,58.5402,58.4236,58.5324,118208.0
2018-03-13 14:20:00,75.34,75.36,75.29,75.31,89419.0,58.5324,58.5479,58.4935,58.5091,89419.0
2018-03-13 14:25:00,75.31,75.37,75.24,75.27,101798.0,58.5091,58.5557,58.4547,58.478,101798.0
2018-03-13 14:30:00,75.27,75.44,75.26,75.42,65439.0,58.478,58.6101,58.4702,58.5945,65439.0
2018-03-13 14:35:00,75.42,75.42,75.3,75.35,81666.0,58.5945,58.5945,58.5013,58.5402,81666.0
2018-03-13 14:40:00,75.34,75.34,75.18,75.2,78575.0,58.5324,58.5324,58.4081,58.4236,78575.0
2018-03-13 14:45:00,75.2,75.3,75.18,75.19,109521.0,58.4236,58.5013,58.4081,58.4158,109521.0
2018-03-13 14:50:00,75.18,75.22,75.11,75.16,145084.0,58.4081,58.4392,58.3537,58.3925,145084.0
2018-03-13 14:55:00,75.16,75.22,75.09,75.2,184481.0,58.3925,58.4392,58.3382,58.4236,184481.0
2018-03-13 15:00:00,75.2,75.29,75.03,75.04,128235.0,58.4236,58.4935,58.2915,58.2993,128235.0
2018-03-13 15:05:00,75.04,75.07,74.97,75.05,170402.0,58.2993,58.3226,58.2449,58.3071,170402.0
2018-03-13 15:10:00,75.05,75.14,75.0,75.09,203982.0,58.3071,58.377,58.2682,58.3382,203982.0
2018-03-13 15:15:00,75.09,75.09,74.98,75.01,123184.0,58.3382,58.3382,58.2527,58.276,123184.0
2018-03-13 15:20:00,75.01,75.02,74.82,74.88,174734.0,58.276,58.2838,58.1284,58.175,174734.0
2018-03-13 15:25:00,74.88,74.92,74.81,74.86,140950.0,58.175,58.2061,58.1206,58.1595,140950.0
2018-03-13 15:30:00,74.86,74.96,74.84,74.86,143107.0,58.1595,58.2372,58.1439,58.1595,143107.0
2018-03-13 15:35:00,74.86,74.92,74.75,74.75,255959.0,58.1595,58.2061,58.074,58.074,255959.0
2018-03-13 15:40:00,74.75,74.83,74.67,74.77,340651.0,58.074,58.1362,58.0119,58.0895,340651.0
2018-03-13 15:45:00,74.78,74.79,74.65,74.66,217379.0,58.0973,58.1051,57.9963,58.0041,217379.0
2018-03-13 15:50:00,74.66,74.84,74.66,74.83,413760.0,58.0041,58.1439,58.0041,58.1362,413760.0
2018-03-13 15:55:00,74.83,74.99,74.78,74.91,730655.0,58.1362,58.2605,58.0973,58.1983,730655.0
2018-03-14 09:30:00,75.28,75.29,74.73,74.81,264763.0,58.4858,58.4935,58.0585,58.1206,264763.0
2018-03-14 09:35:00,74.82,74.82,74.62,74.67,176528.0,58.1284,58.1284,57.973,58.0119,176528.0
2018-03-14 09:40:00,74.66,74.8,74.61,74.69,116974.0,58.0041,58.1128,57.9652,58.0274,116974.0
2018-03-14 09:45:00,74.69,74.72,74.6,74.63,178960.0,58.0274,58.0507,57.9575,57.9808,178960.0
2018-03-14 09:50:00,74.63,74.67,74.53,74.56,199146.0,57.9808,58.0119,57.9031,57.9264,199146.0
2018-03-14 09:55:00,74.55,74.62,74.51,74.62,113025.0,57.9186,57.973,57.8875,57.973,113025.0
2018-03-14 10:00:00,74.62,74.8,74.59,74.79,227842.0,57.973,58.1128,57.9497,58.1051,227842.0
2018-03-14 10:05:00,74.8,74.82,74.71,74.73,107995.0,58.1128,58.1284,58.0429,58.0585,107995.0
2018-03-14 10:10:00,74.74,74.82,74.57,74.59,171464.0,58.0662,58.1284,57.9342,57.9497,171464.0
2018-03-14 10:15:00,74.6,74.66,74.55,74.57,98081.0,57.9575,58.0041,57.9186,57.9342,98081.0
2018-03-14 10:20:00,74.57,74.7,74.56,74.64,90596.0,57.9342,58.0352,57.9264,57.9885,90596.0
2018-03-14 10:25:00,74.64,74.69,74.58,74.65,143976.0,57.9885,58.0274,57.9419,57.9963,143976.0
2018-03-14 10:30:00,74.64,74.7,74.59,74.65,104712.0,57.9885,58.0352,57.9497,57.9963,104712.0
2018-03-14 10:35:00,74.65,74.74,74.59,74.74,165888.0,57.9963,58.0662,57.9497,58.0662,165888.0
2018-03-14 10:40:00,74.73,74.77,74.68,74.75,55429.0,58.0585,58.0895,58.0196,58.074,55429.0
2018-03-14 10:45:00,74.76,74.9,74.75,74.84,133516.0,58.0818,58.1905,58.074,58.1439,133516.0
2018-03-14 10:50:00,74.84,74.84,74.7,74.72,87774.0,58.1439,58.1439,58.0352,58.0507,87774.0
2018-03-14 10:55:00,74.73,74.82,74.68,74.72,79465.0,58.0585,58.1284,58.0196,58.0507,79465.0
2018-03-14 11:00:00,74.72,74.75,74.56,74.58,114244.0,58.0507,58.074,57.9264,57.9419,114244.0
2018-03-14 11:05:00,74.58,74.61,74.47,74.58,130748.0,57.9419,57.9652,57.8565,57.9419,130748.0
2018-03-14 11:10:00,74.58,74.58,74.4,74.42,111143.0,57.9419,57.9419,57.8021,57.8176,111143.0
2018-03-14 11:15:00,74.42,74.49,74.29,74.36,120145.0,57.8176,57.872,57.7166,57.771,120145.0
2018-03-14 11:20:00,74.35,74.35,74.22,74.29,97993.0,57.7632,57.7632,57.6622,57.7166,97993.0
2018-03-14 11:25:00,74.29,74.36,74.26,74.34,94048.0,57.7166,57.771,57.6933,57.7555,94048.0
2018-03-14 11:30:00,74.35,74.44,74.25,74.27,125128.0,57.7632,57.8332,57.6855,57.7011,125128.0
2018-03-14 11:35:00,74.27,74.28,73.84,73.95,414205.0,57.7011,57.7089,57.367,57.4525,414205.0
2018-03-14 11:40:00,73.94,74.09,73.88,74.07,250501.0,57.4447,57.5612,57.3981,57.5457,250501.0
2018-03-14 11:45:00,74.08,74.09,73.93,73.95,141548.0,57.5535,57.5612,57.4369,57.4525,141548.0
2018-03-14 11:50:00,73.94,74.19,73.94,74.08,189636.0,57.4447,57.6389,57.4447,57.5535,189636.0
2018-03-14 11:55:00,74.09,74.15,73.93,73.97,135161.0,57.5612,57.6079,57.4369,57.468,135161.0
2018-03-14 12:00:00,73.98,74.05,73.91,73.97,112279.0,57.4758,57.5302,57.4214,57.468,112279.0
2018-03-14 12:05:00,73.96,74.0,73.8,73.83,131012.0,57.4602,57.4913,57.3359,57.3592,131012.0
2018-03-14 12:10:00,73.82,73.9,73.76,73.8,156574.0,57.3515,57.4136,57.3049,57.3359,156574.0
2018-03-14 12:15:00,73.79,74.07,73.79,74.01,229386.0,57.3282,57.5457,57.3282,57.4991,229386.0
2018-03-14 12:20:00,74.0,74.0,73.87,73.89,207256.0,57.4913,57.4913,57.3903,57.4059,207256.0
2018-03-14 12:25:00,73.88,73.92,73.8,73.88,96538.0,57.3981,57.4292,57.3359,57.3981,96538.0
2018-03-14 12:30:00,73.88,73.99,73.88,73.94,100666.0,57.3981,57.4836,57.3981,57.4447,100666.0
2018-03-14 12:35:00,73.93,74.04,73.92,73.93,169645.0,57.4369,57.5224,57.4292,57.4369,169645.0
2018-03-14 12:40:00,73.94,74.01,73.88,73.9,152273.0,57.4447,57.4991,57.3981,57.4136,152273.0
2018-03-14 12:45:00,73.9,74.01,73.83,73.88,192186.0,57.4136,57.4991,57.3592,57.3981,192186.0
2018-03-14 12:50:00,73.87,73.91,73.81,73.86,118935.0,57.3903,57.4214,57.3437,57.3826,118935.0
2018-03-14 12:55:00,73.87,73.88,73.78,73.86,120468.0,57.3903,57.3981,57.3204,57.3826,120468.0
2018-03-14 13:00:00,73.87,73.87,73.66,73.72,224119.0,57.3903,57.3903,57.2272,57.2738,224119.0
2018-03-14 13:05:00,73.72,73.8,73.68,73.71,183239.0,57.2738,57.3359,57.2427,57.266,183239.0
2018-03-14 13:10:00,73.71,73.76,73.63,73.68,158880.0,57.266,57.3049,57.2039,57.2427,158880.0
2018-03-14 13:15:00,73.69,73.74,73.66,73.72,184572.0,57.2505,57.2893,57.2272,57.2738,184572.0
2018-03-14 13:20:00,73.72,73.74,73.67,73.72,155238.0,57.2738,57.2893,57.2349,57.2738,155238.0
2018-03-14 13:25:00,73.71,73.76,73.64,73.69,237769.0,57.266,57.3049,57.2116,57.2505,237769.0
2018-03-14 13:30:00,73.69,73.8,73.69,73.78,205441.0,57.2505,57.3359,57.2505,57.3204,205441.0
2018-03-14 13:35:00,73.78,73.83,73.77,73.81,155339.0,57.3204,57.3592,57.3126,57.3437,155339.0
2018-03-14 13:40:00,73.81,73.87,73.81,73.82,79690.0,57.3437,57.3903,57.3437,57.3515,79690.0
2018-03-14 13:45:00,73.82,73.96,73.79,73.93,224853.0,57.3515,57.4602,57.3282,57.4369,224853.0
2018-03-14 13:50:00,73.94,74.15,73.93,74.09,207625.0,57.4447,57.6079,57.4369,57.5612,207625.0
2018-03-14 13:55:00,74.1,74.12,73.94,73.95,270213.0,57.569,57.5846,57.4447,57.4525,270213.0
2018-03-14 14:00:00,73.95,74.03,73.89,73.91,173584.0,57.4525,57.5146,57.4059,57.4214,173584.0
2018-03-14 14:05:00,73.91,73.99,73.84,73.98,129801.0,57.4214,57.4836,57.367,57.4758,129801.0
2018-03-14 14:10:00,73.97,73.99,73.84,73.85,124584.0,57.468,57.4836,57.367,57.3748,124584.0
2018-03-14 14:15:00,73.86,73.88,73.8,73.81,143568.0,57.3826,57.3981,57.3359,57.3437,143568.0
2018-03-14 14:20:00,73.8,73.87,73.78,73.84,157046.0,57.3359,57.3903,57.3204,57.367,157046.0
2018-03-14 14:25:00,73.84,73.85,73.69,73.75,102412.0,57.367,57.3748,57.2505,57.2971,102412.0
2018-03-14 14:30:00,73.75,73.84,73.74,73.8,94781.0,57.2971,57.367,57.2893,57.3359,94781.0
2018-03-14 14:35:00,73.8,73.81,73.57,73.62,273206.0,57.3359,57.3437,57.1573,57.1961,273206.0
2018-03-14 14:40:00,73.62,73.64,73.43,73.45,198727.0,57.1961,57.2116,57.0485,57.064,198727.0
2018-03-14 14:45:00,73.46,73.6,73.42,73.57,165199.0,57.0718,57.1806,57.0407,57.1573,165199.0
2018-03-14 14:50:00,73.56,73.65,73.49,73.59,197731.0,57.1495,57.2194,57.0951,57.1728,197731.0
2018-03-14 14:55:00,73.6,73.8,73.59,73.71,202118.0,57.1806,57.3359,57.1728,57.266,202118.0
2018-03-14 15:00:00,73.73,73.76,73.64,73.66,206012.0,57.2816,57.3049,57.2116,57.2272,206012.0
2018-03-14 15:05:00,73.66,73.66,73.51,73.52,223817.0,57.2272,57.2272,57.1106,57.1184,223817.0
2018-03-14 15:10:00,73.52,73.56,73.44,73.56,239184.0,57.1184,57.1495,57.0563,57.1495,239184.0
2018-03-14 15:15:00,73.56,73.7,73.48,73.54,276057.0,57.1495,57.2582,57.0873,57.1339,276057.0
2018-03-14 15:20:00,73.54,73.6,73.43,73.56,228426.0,57.1339,57.1806,57.0485,57.1495,228426.0
2018-03-14 15:25:00,73.57,73.57,73.42,73.43,172283.0,57.1573,57.1573,57.0407,57.0485,172283.0
2018-03-14 15:30:00,73.43,73.5,73.39,73.41,246953.0,57.0485,57.1029,57.0174,57.0329,246953.0
2018-03-14 15:35:00,73.4,73.5,73.4,73.42,161184.0,57.0252,57.1029,57.0252,57.0407,161184.0
2018-03-14 15:40:00,73.41,73.43,73.32,73.39,348407.0,57.0329,57.0485,56.963,57.0174,348407.0
2018-03-14 15:45:00,73.4,73.55,73.37,73.52,618706.0,57.0252,57.1417,57.0019,57.1184,618706.0
2018-03-14 15:50:00,73.51,73.54,73.41,73.54,426601.0,57.1106,57.1339,57.0329,57.1339,426601.0
2018-03-14 15:55:00,73.53,73.56,73.43,73.48,935886.0,57.1262,57.1495,57.0485,57.0873,935886.0
2018-03-15 09:30:00,73.78,73.87,73.4,73.41,511024.0,57.3204,57.3903,57.0252,57.0329,511024.0
2018-03-15 09:35:00,73.41,73.52,73.16,73.17,247250.0,57.0329,57.1184,56.8387,56.8465,247250.0
2018-03-15 09:40:00,73.17,73.2,73.02,73.13,246618.0,56.8465,56.8698,56.73,56.8154,246618.0
2018-03-15 09:45:00,73.13,73.15,73.01,73.08,258724.0,56.8154,56.8309,56.7222,56.7766,258724.0
2018-03-15 09:50:00,73.08,73.26,73.05,73.25,277196.0,56.7766,56.9164,56.7533,56.9086,277196.0
2018-03-15 09:55:00,73.25,73.31,73.19,73.19,168007.0,56.9086,56.9553,56.862,56.862,168007.0
2018-03-15 10:00:00,73.19,73.43,73.19,73.43,109683.0,56.862,57.0485,56.862,57.0485,109683.0
2018-03-15 10:05:00,73.42,73.56,73.37,73.56,311154.0,57.0407,57.1495,57.0019,57.1495,311154.0
2018-03-15 10:10:00,73.57,73.76,73.57,73.6,240334.0,57.1573,57.3049,57.1573,57.1806,240334.0
2018-03-15 10:15:00,73.59,73.64,73.42,73.42,105698.0,57.1728,57.2116,57.0407,57.0407,105698.0
2018-03-15 10:20:00,73.42,73.43,73.29,73.31,153881.0,57.0407,57.0485,56.9397,56.9553,153881.0
2018-03-15 10:25:00,73.32,73.46,73.31,73.33,132292.0,56.963,57.0718,56.9553,56.9708,132292.0
2018-03-15 10:30:00,73.34,73.45,73.26,73.26,133678.0,56.9786,57.064,56.9164,56.9164,133678.0
2018-03-15 10:35:00,73.25,73.29,73.19,73.2,146834.0,56.9086,56.9397,56.862,56.8698,146834.0
2018-03-15 10:40:00,73.19,73.26,73.09,73.12,154331.0,56.862,56.9164,56.7843,56.8076,154331.0
2018-03-15 10:45:00,73.11,73.23,73.09,73.18,162657.0,56.7999,56.8931,56.7843,56.8543,162657.0
2018-03-15 10:50:00,73.18,73.2,73.11,73.15,189997.0,56.8543,56.8698,56.7999,56.8309,189997.0
2018-03-15 10:55:00,73.15,73.18,73.11,73.13,110452.0,56.8309,56.8543,56.7999,56.8154,110452.0
2018-03-15 11:00:00,73.13,73.35,73.12,73.31,214606.0,56.8154,56.9863,56.8076,56.9553,214606.0
2018-03-15 11:05:00,73.31,73.4,73.28,73.39,180060.0,56.9553,57.0252,56.9319,57.0174,180060.0
2018-03-15 11:10:00,73.4,73.58,73.37,73.58,136139.0,57.0252,57.165,57.0019,57.165,136139.0
2018-03-15 11:15:00,73.58,73.69,73.55,73.69,281726.0,57.165,57.2505,57.1417,57.2505,281726.0
2018-03-15 11:20:00,73.69,73.69,73.61,73.61,147780.0,57.2505,57.2505,57.1883,57.1883,147780.0
2018-03-15 11:25:00,73.62,73.65,73.57,73.59,131223.0,57.1961,57.2194,57.1573,57.1728,131223.0
2018-03-15 11:30:00,73.59,73.65,73.51,73.51,135252.0,57.1728,57.2194,57.1106,57.1106,135252.0
2018-03-15 11:35:00,73.52,73.61,73.49,73.61,96400.0,57.1184,57.1883,57.0951,57.1883,96400.0
2018-03-15 11:40:00,73.61,73.61,73.5,73.51,87947.0,57.1883,57.1883,57.1029,57.1106,87947.0
2018-03-15 11:45:00,73.51,73.54,73.46,73.47,101654.0,57.1106,57.1339,57.0718,57.0796,101654.0
2018-03-15 11:50:00,73.46,73.49,73.35,73.36,102845.0,57.0718,57.0951,56.9863,56.9941,102845.0
2018-03-15 11:55:00,73.34,73.49,73.31,73.48,148443.0,56.9786,57.0951,56.9553,57.0873,148443.0
2018-03-15 12:00:00,73.48,73.65,73.45,73.63,187325.0,57.0873,57.2194,57.064,57.2039,187325.0
2018-03-15 12:05:00,73.63,73.72,73.62,73.69,121634.0,57.2039,57.2738,57.1961,57.2505,121634.0
2018-03-15 12:10:00,73.69,73.72,73.58,73.59,135759.0,57.2505,57.2738,57.165,57.1728,135759.0
2018-03-15 12:15:00,73.59,73.63,73.51,73.56,84693.0,57.1728,57.2039,57.1106,57.1495,84693.0
2018-03-15 12:20:00,73.56,73.65,73.55,73.62,70480.0,57.1495,57.2194,57.1417,57.1961,70480.0
2018-03-15 12:25:00,73.62,73.68,73.59,73.59,124109.0,57.1961,57.2427,57.1728,57.1728,124109.0
2018-03-15 12:30:00,73.59,73.65,73.52,73.53,117432.0,57.1728,57.2194,57.1184,57.1262,117432.0
2018-03-15 12:35:00,73.54,73.64,73.53,73.57,67432.0,57.1339,57.2116,57.1262,57.1573,67432.0
2018-03-15 12:40:00,73.56,73.66,73.56,73.65,129283.0,57.1495,57.2272,57.1495,57.2194,129283.0
2018-03-15 12:45:00,73.66,73.66,73.5,73.52,109791.0,57.2272,57.2272,57.1029,57.1184,109791.0
2018-03-15 12:50:00,73.52,73.63,73.52,73.56,60572.0,57.1184,57.2039,57.1184,57.1495,60572.0
2018-03-15 12:55:00,73.56,73.67,73.52,73.61,93388.0,57.1495,57.2349,57.1184,57.1883,93388.0
2018-03-15 13:00:00,73.61,73.66,73.58,73.66,59843.0,57.1883,57.2272,57.165,57.2272,59843.0
2018-03-15 13:05:00,73.65,73.66,73.55,73.58,45844.0,57.2194,57.2272,57.1417,57.165,45844.0
2018-03-15 13:10:00,73.58,73.6,73.5,73.51,41698.0,57.165,57.1806,57.1029,57.1106,41698.0
2018-03-15 13:15:00,73.5,73.53,73.38,73.4,88235.0,57.1029,57.1262,57.0096,57.0252,88235.0
2018-03-15 13:20:00,73.41,73.5,73.4,73.47,68148.0,57.0329,57.1029,57.0252,57.0796,68148.0
2018-03-15 13:25:00,73.47,73.52,73.46,73.49,62188.0,57.0796,57.1184,57.0718,57.0951,62188.0
2018-03-15 13:30:00,73.48,73.55,73.47,73.48,63255.0,57.0873,57.1417,57.0796,57.0873,63255.0
2018-03-15 13:35:00,73.48,73.52,73.48,73.52,60549.0,57.0873,57.1184,57.0873,57.1184,60549.0
2018-03-15 13:40:00,73.51,73.52,73.44,73.45,44756.0,57.1106,57.1184,57.0563,57.064,44756.0
2018-03-15 13:45:00,73.45,73.46,73.29,73.38,217059.0,57.064,57.0718,56.9397,57.0096,217059.0
2018-03-15 13:50:00,73.38,73.4,73.31,73.39,70406.0,57.0096,57.0252,56.9553,57.0174,70406.0
2018-03-15 13:55:00,73.39,73.39,73.21,73.22,127514.0,57.0174,57.0174,56.8776,56.8853,127514.0
2018-03-15 14:00:00,73.22,73.35,73.2,73.35,112506.0,56.8853,56.9863,56.8698,56.9863,112506.0
2018-03-15 14:05:00,73.35,73.42,73.29,73.4,82279.0,56.9863,57.0407,56.9397,57.0252,82279.0
2018-03-15 14:10:00,73.41,73.42,73.32,73.34,88842.0,57.0329,57.0407,56.963,56.9786,88842.0
2018-03-15 14:15:00,73.35,73.48,73.34,73.43,88625.0,56.9863,57.0873,56.9786,57.0485,88625.0
2018-03-15 14:20:00,73.42,73.44,73.35,73.37,117933.0,57.0407,57.0563,56.9863,57.0019,117933.0
2018-03-15 14:25:00,73.36,73.4,73.31,73.32,98497.0,56.9941,57.0252,56.9553,56.963,98497.0
2018-03-15 14:30:00,73.32,73.36,73.27,73.34,109529.0,56.963,56.9941,56.9242,56.9786,109529.0
2018-03-15 14:35:00,73.34,73.38,73.29,73.31,90731.0,56.9786,57.0096,56.9397,56.9553,90731.0
2018-03-15 14:40:00,73.31,73.35,73.2,73.22,90173.0,56.9553,56.9863,56.8698,56.8853,90173.0
2018-03-15 14:45:00,73.22,73.25,73.17,73.19,94584.0,56.8853,56.9086,56.8465,56.862,94584.0
2018-03-15 14:50:00,73.19,73.28,73.18,73.26,74165.0,56.862,56.9319,56.8543,56.9164,74165.0
2018-03-15 14:55:00,73.27,73.36,73.23,73.35,110077.0,56.9242,56.9941,56.8931,56.9863,110077.0
2018-03-15 15:00:00,73.34,73.34,73.28,73.29,92213.0,56.9786,56.9786,56.9319,56.9397,92213.0
2018-03-15 15:05:00,73.29,73.35,73.24,73.3,140797.0,56.9397,56.9863,56.9009,56.9475,140797.0
2018-03-15 15:10:00,73.3,73.3,73.19,73.2,147915.0,56.9475,56.9475,56.862,56.8698,147915.0
2018-03-15 15:15:00,73.21,73.25,73.15,73.22,113336.0,56.8776,56.9086,56.8309,56.8853,113336.0
2018-03-15 15:20:00,73.22,73.37,73.22,73.34,165294.0,56.8853,57.0019,56.8853,56.9786,165294.0
2018-03-15 15:25:00,73.33,73.4,73.3,73.4,100223.0,56.9708,57.0252,56.9475,57.0252,100223.0
2018-03-15 15:30:00,73.41,73.41,73.34,73.35,116109.0,57.0329,57.0329,56.9786,56.9863,116109.0
2018-03-15 15:35:00,73.36,73.43,73.31,73.32,141846.0,56.9941,57.0485,56.9553,56.963,141846.0
2018-03-15 15:40:00,73.31,73.39,73.29,73.33,174725.0,56.9553,57.0174,56.9397,56.9708,174725.0
2018-03-15 15:45:00,73.33,73.42,73.31,73.42,160797.0,56.9708,57.0407,56.9553,57.0407,160797.0
2018-03-15 15:50:00,73.41,73.42,73.32,73.34,249447.0,57.0329,57.0407,56.963,56.9786,249447.0
2018-03-15 15:55:00,73.33,73.38,73.31,73.32,418839.0,56.9708,57.0096,56.9553,56.963,418839.0
2018-03-16 09:30:00,73.17,73.6,73.15,73.29,2131135.0,56.8465,57.1806,56.8309,56.9397,2131135.0
2018-03-16 09:35:00,73.27,73.39,73.23,73.34,197623.0,56.9242,57.0174,56.8931,56.9786,197623.0
2018-03-16 09:40:00,73.34,73.53,73.32,73.52,116624.0,56.9786,57.1262,56.963,57.1184,116624.0
2018-03-16 09:45:00,73.52,73.58,73.44,73.56,218689.0,57.1184,57.165,57.0563,57.1495,218689.0
2018-03-16 09:50:00,73.55,73.63,73.41,73.48,357471.0,57.1417,57.2039,57.0329,57.0873,357471.0
2018-03-16 09:55:00,73.48,73.63,73.45,73.57,264168.0,57.0873,57.2039,57.064,57.1573,264168.0
2018-03-16 10:00:00,73.58,73.68,73.53,73.63,219991.0,57.165,57.2427,57.1262,57.2039,219991.0
2018-03-16 10:05:00,73.63,73.65,73.54,73.61,125602.0,57.2039,57.2194,57.1339,57.1883,125602.0
2018-03-16 10:10:00,73.61,73.62,73.49,73.56,147341.0,57.1883,57.1961,57.0951,57.1495,147341.0
2018-03-16 10:15:00,73.56,73.66,73.53,73.66,126749.0,57.1495,57.2272,57.1262,57.2272,126749.0
2018-03-16 10:20:00,73.67,73.71,73.57,73.58,194692.0,57.2349,57.266,57.1573,57.165,194692.0
2018-03-16 10:25:00,73.59,73.67,73.57,73.67,125252.0,57.1728,57.2349,57.1573,57.2349,125252.0
2018-03-16 10:30:00,73.66,73.76,73.65,73.72,138529.0,57.2272,57.3049,57.2194,57.2738,138529.0
2018-03-16 10:35:00,73.73,73.91,73.73,73.87,123246.0,57.2816,57.4214,57.2816,57.3903,123246.0
2018-03-16 10:40:00,73.87,73.91,73.83,73.85,108542.0,57.3903,57.4214,57.3592,57.3748,108542.0
2018-03-16 10:45:00,73.85,74.04,73.85,74.04,149134.0,57.3748,57.5224,57.3748,57.5224,149134.0
2018-03-16 10:50:00,74.05,74.07,73.99,74.01,105059.0,57.5302,57.5457,57.4836,57.4991,105059.0
2018-03-16 10:55:00,74.01,74.04,73.96,74.01,82061.0,57.4991,57.5224,57.4602,57.4991,82061.0
2018-03-16 11:00:00,74.02,74.03,73.91,74.03,107392.0,57.5069,57.5146,57.4214,57.5146,107392.0
2018-03-16 11:05:00,74.03,74.03,73.91,73.94,83119.0,57.5146,57.5146,57.4214,57.4447,83119.0
2018-03-16 11:10:00,73.93,73.93,73.85,73.87,93260.0,57.4369,57.4369,57.3748,57.3903,93260.0
2018-03-16 11:15:00,73.87,74.03,73.86,74.03,75022.0,57.3903,57.5146,57.3826,57.5146,75022.0
2018-03-16 11:20:00,74.02,74.03,73.95,73.95,70748.0,57.5069,57.5146,57.4525,57.4525,70748.0
2018-03-16 11:25:00,73.95,74.02,73.87,73.99,145571.0,57.4525,57.5069,57.3903,57.4836,145571.0
2018-03-16 11:30:00,74.0,74.11,73.96,74.1,128216.0,57.4913,57.5768,57.4602,57.569,128216.0
2018-03-16 11:35:00,74.1,74.14,74.02,74.06,97032.0,57.569,57.6001,57.5069,57.5379,97032.0
2018-03-16 11:40:00,74.05,74.05,73.97,73.99,86158.0,57.5302,57.5302,57.468,57.4836,86158.0
2018-03-16 11:45:00,74.0,74.07,73.96,74.05,84503.0,57.4913,57.5457,57.4602,57.5302,84503.0
2018-03-16 11:50:00,74.04,74.09,73.99,74.04,106565.0,57.5224,57.5612,57.4836,57.5224,106565.0
2018-03-16 11:55:00,74.03,74.03,73.88,73.89,63695.0,57.5146,57.5146,57.3981,57.4059,63695.0
2018-03-16 12:00:00,73.89,73.96,73.88,73.91,83777.0,57.4059,57.4602,57.3981,57.4214,83777.0
2018-03-16 12:05:00,73.9,73.94,73.85,73.9,79633.0,57.4136,57.4447,57.3748,57.4136,79633.0
2018-03-16 12:10:00,73.9,73.95,73.85,73.93,93102.0,57.4136,57.4525,57.3748,57.4369,93102.0
2018-03-16 12:15:00,73.94,73.96,73.88,73.88,72606.0,57.4447,57.4602,57.3981,57.3981,72606.0
2018-03-16 12:20:00,73.89,73.9,73.86,73.89,44221.0,57.4059,57.4136,57.3826,57.4059,44221.0
2018-03-16 12:25:00,73.89,73.93,73.86,73.86,60938.0,57.4059,57.4369,57.3826,57.3826,60938.0
2018-03-16 12:30:00,73.86,73.99,73.85,73.98,104863.0,57.3826,57.4836,57.3748,57.4758,104863.0
2018-03-16 12:35:00,73.97,74.05,73.96,73.97,98336.0,57.468,57.5302,57.4602,57.468,98336.0
2018-03-16 12:40:00,73.97,74.04,73.95,73.99,74283.0,57.468,57.5224,57.4525,57.4836,74283.0
2018-03-16 12:45:00,74.0,74.01,73.96,73.99,66022.0,57.4913,57.4991,57.4602,57.4836,66022.0
2018-03-16 12:50:00,73.99,73.99,73.88,73.94,77618.0,57.4836,57.4836,57.3981,57.4447,77618.0
2018-03-16 12:55:00,73.93,73.95,73.87,73.93,50988.0,57.4369,57.4525,57.3903,57.4369,50988.0
2018-03-16 13:00:00,73.92,73.96,73.85,73.91,102817.0,57.4292,57.4602,57.3748,57.4214,102817.0
2018-03-16 13:05:00,73.91,73.93,73.86,73.9,52609.0,57.4214,57.4369,57.3826,57.4136,52609.0
2018-03-16 13:10:00,73.9,73.9,73.77,73.81,71082.0,57.4136,57.4136,57.3126,57.3437,71082.0
2018-03-16 13:15:00,73.81,73.81,73.71,73.75,64788.0,57.3437,57.3437,57.266,57.2971,64788.0
2018-03-16 13:20:00,73.75,73.8,73.69,73.75,49257.0,57.2971,57.3359,57.2505,57.2971,49257.0
2018-03-16 13:25:00,73.75,73.78,73.67,73.68,105497.0,57.2971,57.3204,57.2349,57.2427,105497.0
2018-03-16 13:30:00,73.67,73.72,73.65,73.71,63890.0,57.2349,57.2738,57.2194,57.266,63890.0
2018-03-16 13:35:00,73.71,73.73,73.69,73.73,31915.0,57.266,57.2816,57.2505,57.2816,31915.0
2018-03-16 13:40:00,73.74,73.76,73.62,73.63,59330.0,57.2893,57.3049,57.1961,57.2039,59330.0
2018-03-16 13:45:00,73.63,73.66,73.53,73.56,104143.0,57.2039,57.2272,57.1262,57.1495,104143.0
2018-03-16 13:50:00,73.56,73.66,73.55,73.64,62349.0,57.1495,57.2272,57.1417,57.2116,62349.0
2018-03-16 13:55:00,73.64,73.69,73.63,73.63,60392.0,57.2116,57.2505,57.2039,57.2039,60392.0
2018-03-16 14:00:00,73.64,73.69,73.61,73.68,59661.0,57.2116,57.2505,57.1883,57.2427,59661.0
2018-03-16 14:05:00,73.68,73.7,73.62,73.63,80937.0,57.2427,57.2582,57.1961,57.2039,80937.0
2018-03-16 14:10:00,73.63,73.64,73.55,73.62,53869.0,57.2039,57.2116,57.1417,57.1961,53869.0
2018-03-16 14:15:00,73.63,73.67,73.62,73.65,53448.0,57.2039,57.2349,57.1961,57.2194,53448.0
2018-03-16 14:20:00,73.65,73.67,73.63,73.65,53167.0,57.2194,57.2349,57.2039,57.2194,53167.0
2018-03-16 14:25:00,73.66,73.72,73.66,73.7,60646.0,57.2272,57.2738,57.2272,57.2582,60646.0
2018-03-16 14:30:00,73.7,73.71,73.64,73.69,86035.0,57.2582,57.266,57.2116,57.2505,86035.0
2018-03-16 14:35:00,73.7,73.72,73.67,73.68,90323.0,57.2582,57.2738,57.2349,57.2427,90323.0
2018-03-16 14:40:00,73.67,73.7,73.66,73.67,42205.0,57.2349,57.2582,57.2272,57.2349,42205.0
2018-03-16 14:45:00,73.66,73.72,73.66,73.72,59631.0,57.2272,57.2738,57.2272,57.2738,59631.0
2018-03-16 14:50:00,73.72,73.8,73.7,73.76,78491.0,57.2738,57.3359,57.2582,57.3049,78491.0
2018-03-16 14:55:00,73.75,73.77,73.74,73.77,76218.0,57.2971,57.3126,57.2893,57.3126,76218.0
2018-03-16 15:00:00,73.77,73.82,73.71,73.75,136271.0,57.3126,57.3515,57.266,57.2971,136271.0
2018-03-16 15:05:00,73.75,73.78,73.74,73.77,96763.0,57.2971,57.3204,57.2893,57.3126,96763.0
2018-03-16 15:10:00,73.77,73.79,73.67,73.7,112850.0,57.3126,57.3282,57.2349,57.2582,112850.0
2018-03-16 15:15:00,73.7,73.7,73.59,73.6,149559.0,57.2582,57.2582,57.1728,57.1806,149559.0
2018-03-16 15:20:00,73.6,73.62,73.57,73.58,83717.0,57.1806,57.1961,57.1573,57.165,83717.0
2018-03-16 15:25:00,73.58,73.8,73.58,73.8,428151.0,57.165,57.3359,57.165,57.3359,428151.0
2018-03-16 15:30:00,73.79,73.84,73.77,73.82,185016.0,57.3282,57.367,57.3126,57.3515,185016.0
2018-03-16 15:35:00,73.82,73.85,73.74,73.8,183768.0,57.3515,57.3748,57.2893,57.3359,183768.0
2018-03-16 15:40:00,73.8,73.88,73.79,73.82,230789.0,57.3359,57.3981,57.3282,57.3515,230789.0
2018-03-16 15:45:00,73.82,73.84,73.71,73.72,274718.0,57.3515,57.367,57.266,57.2738,274718.0
2018-03-16 15:50:00,73.73,73.75,73.69,73.69,389585.0,57.2816,57.2971,57.2505,57.2505,389585.0
2018-03-16 15:55:00,73.69,73.72,73.38,73.42,1402520.0,57.2505,57.2738,57.0096,57.0407,1402520.0
2018-03-19 09:30:00,73.47,73.5,73.01,73.1,379990.0,57.0796,57.1029,56.7222,56.7921,379990.0
2018-03-19 09:35:00,73.1,73.4,73.09,73.34,241594.0,56.7921,57.0252,56.7843,56.9786,241594.0
2018-03-19 09:40:00,73.34,73.36,73.07,73.16,222997.0,56.9786,56.9941,56.7688,56.8387,222997.0
2018-03-19 09:45:00,73.15,73.29,73.11,73.22,196952.0,56.8309,56.9397,56.7999,56.8853,196952.0
2018-03-19 09:50:00,73.22,73.33,73.2,73.27,92387.0,56.8853,56.9708,56.8698,56.9242,92387.0
2018-03-19 09:55:00,73.28,73.31,73.19,73.27,110027.0,56.9319,56.9553,56.862,56.9242,110027.0
2018-03-19 10:00:00,73.27,73.29,73.16,73.25,159647.0,56.9242,56.9397,56.8387,56.9086,159647.0
2018-03-19 10:05:00,73.25,73.27,73.15,73.16,133504.0,56.9086,56.9242,56.8309,56.8387,133504.0
2018-03-19 10:10:00,73.16,73.23,73.01,73.05,239385.0,56.8387,56.8931,56.7222,56.7533,239385.0
2018-03-19 10:15:00,73.05,73.17,73.05,73.15,110380.0,56.7533,56.8465,56.7533,56.8309,110380.0
2018-03-19 10:20:00,73.15,73.27,73.13,73.17,133403.0,56.8309,56.9242,56.8154,56.8465,133403.0
2018-03-19 10:25:00,73.17,73.2,73.1,73.2,156822.0,56.8465,56.8698,56.7921,56.8698,156822.0
2018-03-19 10:30:00,73.21,73.22,73.11,73.16,97496.0,56.8776,56.8853,56.7999,56.8387,97496.0
2018-03-19 10:35:00,73.16,73.2,73.13,73.17,52116.0,56.8387,56.8698,56.8154,56.8465,52116.0
2018-03-19 10:40:00,73.17,73.2,73.04,73.04,92882.0,56.8465,56.8698,56.7455,56.7455,92882.0
2018-03-19 10:45:00,73.06,73.1,72.99,73.0,173114.0,56.761,56.7921,56.7066,56.7144,173114.0
2018-03-19 10:50:00,73.0,73.0,72.76,72.76,370877.0,56.7144,56.7144,56.528,56.528,370877.0
2018-03-19 10:55:00,72.76,72.77,72.68,72.73,140953.0,56.528,56.5357,56.4658,56.5046,140953.0
2018-03-19 11:00:00,72.73,72.81,72.71,72.78,205438.0,56.5046,56.5668,56.4891,56.5435,205438.0
2018-03-19 11:05:00,72.78,72.87,72.77,72.85,129461.0,56.5435,56.6134,56.5357,56.5979,129461.0
2018-03-19 11:10:00,72.85,72.86,72.71,72.73,129585.0,56.5979,56.6056,56.4891,56.5046,129585.0
2018-03-19 11:15:00,72.74,72.77,72.66,72.69,145169.0,56.5124,56.5357,56.4503,56.4736,145169.0
2018-03-19 11:20:00,72.68,72.68,72.59,72.63,323946.0,56.4658,56.4658,56.3959,56.427,323946.0
2018-03-19 11:25:00,72.63,72.69,72.62,72.67,108839.0,56.427,56.4736,56.4192,56.458,108839.0
2018-03-19 11:30:00,72.67,72.69,72.62,72.65,58173.0,56.458,56.4736,56.4192,56.4425,58173.0
2018-03-19 11:35:00,72.66,72.66,72.56,72.59,56827.0,56.4503,56.4503,56.3726,56.3959,56827.0
2018-03-19 11:40:00,72.59,72.6,72.48,72.48,152346.0,56.3959,56.4036,56.3104,56.3104,152346.0
2018-03-19 11:45:00,72.49,72.52,72.44,72.5,173336.0,56.3182,56.3415,56.2793,56.326,173336.0
2018-03-19 11:50:00,72.5,72.63,72.49,72.59,204846.0,56.326,56.427,56.3182,56.3959,204846.0
2018-03-19 11:55:00,72.57,72.64,72.5,72.58,249511.0,56.3803,56.4347,56.326,56.3881,249511.0
2018-03-19 12:00:00,72.58,72.64,72.52,72.54,241244.0,56.3881,56.4347,56.3415,56.357,241244.0
2018-03-19 12:05:00,72.55,72.64,72.54,72.57,124512.0,56.3648,56.4347,56.357,56.3803,124512.0
2018-03-19 12:10:00,72.58,72.6,72.41,72.43,286424.0,56.3881,56.4036,56.256,56.2716,286424.0
2018-03-19 12:15:00,72.43,72.44,72.33,72.35,198179.0,56.2716,56.2793,56.1939,56.2094,198179.0
2018-03-19 12:20:00,72.34,72.42,72.27,72.4,225166.0,56.2017,56.2638,56.1473,56.2483,225166.0
2018-03-19 12:25:00,72.39,72.48,72.34,72.43,89275.0,56.2405,56.3104,56.2017,56.2716,89275.0
2018-03-19 12:30:00,72.44,72.52,72.39,72.43,111737.0,56.2793,56.3415,56.2405,56.2716,111737.0
2018-03-19 12:35:00,72.42,72.43,72.36,72.36,113524.0,56.2638,56.2716,56.2172,56.2172,113524.0
2018-03-19 12:40:00,72.35,72.43,72.32,72.34,80468.0,56.2094,56.2716,56.1861,56.2017,80468.0
2018-03-19 12:45:00,72.34,72.34,72.2,72.24,119398.0,56.2017,56.2017,56.0929,56.124,119398.0
2018-03-19 12:50:00,72.23,72.34,72.22,72.33,82260.0,56.1162,56.2017,56.1084,56.1939,82260.0
2018-03-19 12:55:00,72.33,72.43,72.31,72.37,82616.0,56.1939,56.2716,56.1783,56.225,82616.0
2018-03-19 13:00:00,72.36,72.43,72.22,72.22,156303.0,56.2172,56.2716,56.1084,56.1084,156303.0
2018-03-19 13:05:00,72.22,72.25,72.04,72.09,173160.0,56.1084,56.1317,55.9686,56.0074,173160.0
2018-03-19 13:10:00,72.09,72.16,72.04,72.16,125594.0,56.0074,56.0618,55.9686,56.0618,125594.0
2018-03-19 13:15:00,72.15,72.24,72.14,72.19,104065.0,56.054,56.124,56.0463,56.0851,104065.0
2018-03-19 13:20:00,72.19,72.19,72.08,72.08,114433.0,56.0851,56.0851,55.9997,55.9997,114433.0
2018-03-19 13:25:00,72.07,72.1,71.92,72.01,324184.0,55.9919,56.0152,55.8753,55.9453,324184.0
2018-03-19 13:30:00,72.01,72.13,71.99,72.1,140575.0,55.9453,56.0385,55.9297,56.0152,140575.0
2018-03-19 13:35:00,72.09,72.31,72.06,72.31,109636.0,56.0074,56.1783,55.9841,56.1783,109636.0
2018-03-19 13:40:00,72.31,72.43,72.29,72.42,112142.0,56.1783,56.2716,56.1628,56.2638,112142.0
2018-03-19 13:45:00,72.42,72.56,72.41,72.56,149165.0,56.2638,56.3726,56.256,56.3726,149165.0
2018-03-19 13:50:00,72.55,72.58,72.48,72.5,92793.0,56.3648,56.3881,56.3104,56.326,92793.0
2018-03-19 13:55:00,72.5,72.56,72.45,72.56,182399.0,56.326,56.3726,56.2871,56.3726,182399.0
2018-03-19 14:00:00,72.56,72.65,72.55,72.59,83745.0,56.3726,56.4425,56.3648,56.3959,83745.0
2018-03-19 14:05:00,72.58,72.62,72.54,72.59,110219.0,56.3881,56.4192,56.357,56.3959,110219.0
2018-03-19 14:10:00,72.59,72.62,72.55,72.58,65889.0,56.3959,56.4192,56.3648,56.3881,65889.0
2018-03-19 14:15:00,72.59,72.6,72.5,72.5,79418.0,56.3959,56.4036,56.326,56.326,79418.0
2018-03-19 14:20:00,72.5,72.52,72.38,72.42,147125.0,56.326,56.3415,56.2327,56.2638,147125.0
2018-03-19 14:25:00,72.42,72.56,72.42,72.54,66332.0,56.2638,56.3726,56.2638,56.357,66332.0
2018-03-19 14:30:00,72.56,72.56,72.38,72.39,130875.0,56.3726,56.3726,56.2327,56.2405,130875.0
2018-03-19 14:35:00,72.4,72.42,72.27,72.35,133917.0,56.2483,56.2638,56.1473,56.2094,133917.0
2018-03-19 14:40:00,72.35,72.43,72.26,72.42,140606.0,56.2094,56.2716,56.1395,56.2638,140606.0
2018-03-19 14:45:00,72.43,72.51,72.4,72.44,81064.0,56.2716,56.3337,56.2483,56.2793,81064.0
2018-03-19 14:50:00,72.44,72.54,72.39,72.5,117578.0,56.2793,56.357,56.2405,56.326,117578.0
2018-03-19 14:55:00,72.51,72.6,72.49,72.53,152877.0,56.3337,56.4036,56.3182,56.3493,152877.0
2018-03-19 15:00:00,72.53,72.54,72.43,72.51,97275.0,56.3493,56.357,56.2716,56.3337,97275.0
2018-03-19 15:05:00,72.52,72.53,72.32,72.36,225315.0,56.3415,56.3493,56.1861,56.2172,225315.0
2018-03-19 15:10:00,72.35,72.43,72.33,72.41,107293.0,56.2094,56.2716,56.1939,56.256,107293.0
2018-03-19 15:15:00,72.42,72.67,72.4,72.66,211131.0,56.2638,56.458,56.2483,56.4503,211131.0
2018-03-19 15:20:00,72.65,72.72,72.56,72.56,115409.0,56.4425,56.4969,56.3726,56.3726,115409.0
2018-03-19 15:25:00,72.57,72.61,72.45,72.51,106310.0,56.3803,56.4114,56.2871,56.3337,106310.0
2018-03-19 15:30:00,72.51,72.52,72.41,72.47,111102.0,56.3337,56.3415,56.256,56.3027,111102.0
2018-03-19 15:35:00,72.47,72.58,72.41,72.55,137626.0,56.3027,56.3881,56.256,56.3648,137626.0
2018-03-19 15:40:00,72.55,72.58,72.5,72.5,204710.0,56.3648,56.3881,56.326,56.326,204710.0
2018-03-19 15:45:00,72.51,72.66,72.5,72.52,363630.0,56.3337,56.4503,56.326,56.3415,363630.0
2018-03-19 15:50:00,72.53,72.57,72.47,72.54,366041.0,56.3493,56.3803,56.3027,56.357,366041.0
2018-03-19 15:55:00,72.54,72.77,72.54,72.7,664442.0,56.357,56.5357,56.357,56.4813,664442.0
2018-03-20 09:30:00,73.05,73.25,72.74,72.91,438298.0,56.7533,56.9086,56.5124,56.6445,438298.0
2018-03-20 09:35:00,72.91,73.0,72.72,72.74,213617.0,56.6445,56.7144,56.4969,56.5124,213617.0
2018-03-20 09:40:00,72.75,73.02,72.75,72.86,195364.0,56.5202,56.73,56.5202,56.6056,195364.0
2018-03-20 09:45:00,72.86,72.95,72.79,72.89,222061.0,56.6056,56.6756,56.5513,56.629,222061.0
2018-03-20 09:50:00,72.89,72.98,72.84,72.92,133330.0,56.629,56.6989,56.5901,56.6523,133330.0
2018-03-20 09:55:00,72.92,72.92,72.74,72.74,93974.0,56.6523,56.6523,56.5124,56.5124,93974.0
2018-03-20 10:00:00,72.74,72.91,72.72,72.9,120895.0,56.5124,56.6445,56.4969,56.6367,120895.0
2018-03-20 10:05:00,72.9,72.95,72.85,72.92,120376.0,56.6367,56.6756,56.5979,56.6523,120376.0
2018-03-20 10:10:00,72.91,72.93,72.75,72.82,153871.0,56.6445,56.66,56.5202,56.5746,153871.0
2018-03-20 10:15:00,72.82,72.87,72.71,72.86,174052.0,56.5746,56.6134,56.4891,56.6056,174052.0
2018-03-20 10:20:00,72.85,72.89,72.78,72.81,172310.0,56.5979,56.629,56.5435,56.5668,172310.0
2018-03-20 10:25:00,72.8,72.92,72.76,72.92,120514.0,56.559,56.6523,56.528,56.6523,120514.0
2018-03-20 10:30:00,72.91,73.02,72.91,72.95,239676.0,56.6445,56.73,56.6445,56.6756,239676.0
2018-03-20 10:35:00,72.95,73.01,72.87,72.95,144517.0,56.6756,56.7222,56.6134,56.6756,144517.0
2018-03-20 10:40:00,72.94,73.09,72.92,72.95,168163.0,56.6678,56.7843,56.6523,56.6756,168163.0
2018-03-20 10:45:00,72.96,73.03,72.91,72.91,106164.0,56.6833,56.7377,56.6445,56.6445,106164.0
2018-03-20 10:50:00,72.92,72.98,72.86,72.95,128659.0,56.6523,56.6989,56.6056,56.6756,128659.0
2018-03-20 10:55:00,72.96,73.0,72.89,73.0,191421.0,56.6833,56.7144,56.629,56.7144,191421.0
2018-03-20 11:00:00,73.01,73.03,72.89,72.93,88241.0,56.7222,56.7377,56.629,56.66,88241.0
2018-03-20 11:05:00,72.94,73.02,72.93,73.02,101249.0,56.6678,56.73,56.66,56.73,101249.0
2018-03-20 11:10:00,73.01,73.07,72.95,72.97,106442.0,56.7222,56.7688,56.6756,56.6911,106442.0
2018-03-20 11:15:00,72.98,73.04,72.97,73.04,92217.0,56.6989,56.7455,56.6911,56.7455,92217.0
2018-03-20 11:20:00,73.04,73.2,73.03,73.16,210978.0,56.7455,56.8698,56.7377,56.8387,210978.0
2018-03-20 11:25:00,73.16,73.25,73.14,73.24,136475.0,56.8387,56.9086,56.8232,56.9009,136475.0
2018-03-20 11:30:00,73.24,73.27,73.17,73.18,78379.0,56.9009,56.9242,56.8465,56.8543,78379.0
2018-03-20 11:35:00,73.19,73.28,73.17,73.28,80702.0,56.862,56.9319,56.8465,56.9319,80702.0
2018-03-20 11:40:00,73.27,73.28,73.16,73.22,75623.0,56.9242,56.9319,56.8387,56.8853,75623.0
2018-03-20 11:45:00,73.22,73.23,73.16,73.23,139342.0,56.8853,56.8931,56.8387,56.8931,139342.0
2018-03-20 11:50:00,73.23,73.28,73.18,73.19,80319.0,56.8931,56.9319,56.8543,56.862,80319.0
2018-03-20 11:55:00,73.19,73.37,73.19,73.36,77268.0,56.862,57.0019,56.862,56.9941,77268.0
2018-03-20 12:00:00,73.36,73.4,73.31,73.36,94120.0,56.9941,57.0252,56.9553,56.9941,94120.0
2018-03-20 12:05:00,73.36,73.42,73.35,73.37,121369.0,56.9941,57.0407,56.9863,57.0019,121369.0
2018-03-20 12:10:00,73.37,73.47,73.33,73.4,137894.0,57.0019,57.0796,56.9708,57.0252,137894.0
2018-03-20 12:15:00,73.4,73.47,73.37,73.45,107410.0,57.0252,57.0796,57.0019,57.064,107410.0
2018-03-20 12:20:00,73.45,73.49,73.44,73.48,70203.0,57.064,57.0951,57.0563,57.0873,70203.0
2018-03-20 12:25:00,73.49,73.53,73.4,73.41,107500.0,57.0951,57.1262,57.0252,57.0329,107500.0
2018-03-20 12:30:00,73.41,73.42,73.31,73.34,128135.0,57.0329,57.0407,56.9553,56.9786,128135.0
2018-03-20 12:35:00,73.34,73.38,73.24,73.24,139633.0,56.9786,57.0096,56.9009,56.9009,139633.0
2018-03-20 12:40:00,73.24,73.29,73.17,73.17,177082.0,56.9009,56.9397,56.8465,56.8465,177082.0
2018-03-20 12:45:00,73.17,73.19,73.13,73.14,60633.0,56.8465,56.862,56.8154,56.8232,60633.0
2018-03-20 12:50:00,73.13,73.21,73.13,73.21,49873.0,56.8154,56.8776,56.8154,56.8776,49873.0
2018-03-20 12:55:00,73.2,73.23,73.15,73.18,105447.0,56.8698,56.8931,56.8309,56.8543,105447.0
2018-03-20 13:00:00,73.18,73.23,73.16,73.22,83728.0,56.8543,56.8931,56.8387,56.8853,83728.0
2018-03-20 13:05:00,73.21,73.27,73.21,73.23,53236.0,56.8776,56.9242,56.8776,56.8931,53236.0
2018-03-20 13:10:00,73.23,73.27,73.2,73.2,52822.0,56.8931,56.9242,56.8698,56.8698,52822.0
2018-03-20 13:15:00,73.2,73.22,73.17,73.19,83893.0,56.8698,56.8853,56.8465,56.862,83893.0
2018-03-20 13:20:00,73.18,73.25,73.16,73.23,93581.0,56.8543,56.9086,56.8387,56.8931,93581.0
2018-03-20 13:25:00,73.24,73.28,73.24,73.26,51731.0,56.9009,56.9319,56.9009,56.9164,51731.0
2018-03-20 13:30:00,73.25,73.27,73.19,73.22,87852.0,56.9086,56.9242,56.862,56.8853,87852.0
2018-03-20 13:35:00,73.21,73.22,73.11,73.13,155651.0,56.8776,56.8853,56.7999,56.8154,155651.0
2018-03-20 13:40:00,73.13,73.2,73.08,73.15,105431.0,56.8154,56.8698,56.7766,56.8309,105431.0
2018-03-20 13:45:00,73.15,73.21,73.13,73.2,66347.0,56.8309,56.8776,56.8154,56.8698,66347.0
2018-03-20 13:50:00,73.21,73.23,73.18,73.2,61920.0,56.8776,56.8931,56.8543,56.8698,61920.0
2018-03-20 13:55:00,73.21,73.21,73.15,73.16,60215.0,56.8776,56.8776,56.8309,56.8387,60215.0
2018-03-20 14:00:00,73.16,73.16,73.06,73.1,148437.0,56.8387,56.8387,56.761,56.7921,148437.0
2018-03-20 14:05:00,73.1,73.11,73.01,73.05,137510.0,56.7921,56.7999,56.7222,56.7533,137510.0
2018-03-20 14:10:00,73.06,73.13,73.04,73.06,70974.0,56.761,56.8154,56.7455,56.761,70974.0
2018-03-20 14:15:00,73.07,73.13,73.05,73.11,76494.0,56.7688,56.8154,56.7533,56.7999,76494.0
2018-03-20 14:20:00,73.12,73.19,73.1,73.16,91468.0,56.8076,56.862,56.7921,56.8387,91468.0
2018-03-20 14:25:00,73.16,73.18,73.13,73.16,95854.0,56.8387,56.8543,56.8154,56.8387,95854.0
2018-03-20 14:30:00,73.16,73.18,73.12,73.13,45322.0,56.8387,56.8543,56.8076,56.8154,45322.0
2018-03-20 14:35:00,73.13,73.16,73.12,73.13,68414.0,56.8154,56.8387,56.8076,56.8154,68414.0
2018-03-20 14:40:00,73.14,73.28,73.13,73.26,72052.0,56.8232,56.9319,56.8154,56.9164,72052.0
2018-03-20 14:45:00,73.26,73.33,73.25,73.29,130169.0,56.9164,56.9708,56.9086,56.9397,130169.0
2018-03-20 14:50:00,73.28,73.29,73.2,73.26,81854.0,56.9319,56.9397,56.8698,56.9164,81854.0
2018-03-20 14:55:00,73.26,73.29,73.17,73.23,80247.0,56.9164,56.9397,56.8465,56.8931,80247.0
2018-03-20 15:00:00,73.24,73.28,73.2,73.22,144366.0,56.9009,56.9319,56.8698,56.8853,144366.0
2018-03-20 15:05:00,73.22,73.25,73.12,73.22,223323.0,56.8853,56.9086,56.8076,56.8853,223323.0
2018-03-20 15:10:00,73.23,73.28,73.19,73.27,110112.0,56.8931,56.9319,56.862,56.9242,110112.0
2018-03-20 15:15:00,73.27,73.27,73.16,73.17,135078.0,56.9242,56.9242,56.8387,56.8465,135078.0
2018-03-20 15:20:00,73.16,73.24,73.16,73.2,125757.0,56.8387,56.9009,56.8387,56.8698,125757.0
2018-03-20 15:25:00,73.2,73.21,73.13,73.13,106232.0,56.8698,56.8776,56.8154,56.8154,106232.0
2018-03-20 15:30:00,73.14,73.16,73.06,73.14,178978.0,56.8232,56.8387,56.761,56.8232,178978.0
2018-03-20 15:35:00,73.14,73.16,72.99,73.06,132101.0,56.8232,56.8387,56.7066,56.761,132101.0
2018-03-20 15:40:00,73.06,73.09,73.02,73.05,136315.0,56.761,56.7843,56.73,56.7533,136315.0
2018-03-20 15:45:00,73.05,73.13,73.02,73.1,240899.0,56.7533,56.8154,56.73,56.7921,240899.0
2018-03-20 15:50:00,73.1,73.11,73.0,73.03,178164.0,56.7921,56.7999,56.7144,56.7377,178164.0
2018-03-20 15:55:00,73.04,73.05,72.9,72.93,632281.0,56.7455,56.7533,56.6367,56.66,632281.0
2018-03-21 09:30:00,73.18,73.25,72.92,73.0,392010.0,56.8543,56.9086,56.6523,56.7144,392010.0
2018-03-21 09:35:00,72.99,73.11,72.85,73.08,268612.0,56.7066,56.7999,56.5979,56.7766,268612.0
2018-03-21 09:40:00,73.08,73.08,72.91,72.98,111601.0,56.7766,56.7766,56.6445,56.6989,111601.0
2018-03-21 09:45:00,72.96,73.06,72.83,72.84,193097.0,56.6833,56.761,56.5823,56.5901,193097.0
2018-03-21 09:50:00,72.84,72.87,72.77,72.84,115106.0,56.5901,56.6134,56.5357,56.5901,115106.0
2018-03-21 09:55:00,72.84,72.94,72.78,72.87,128685.0,56.5901,56.6678,56.5435,56.6134,128685.0
2018-03-21 10:00:00,72.88,72.88,72.77,72.88,193300.0,56.6212,56.6212,56.5357,56.6212,193300.0
2018-03-21 10:05:00,72.87,73.05,72.84,73.03,299371.0,56.6134,56.7533,56.5901,56.7377,299371.0
2018-03-21 10:10:00,73.03,73.03,72.91,72.92,161792.0,56.7377,56.7377,56.6445,56.6523,161792.0
2018-03-21 10:15:00,72.93,72.96,72.83,72.84,187689.0,56.66,56.6833,56.5823,56.5901,187689.0
2018-03-21 10:20:00,72.84,72.85,72.75,72.77,190694.0,56.5901,56.5979,56.5202,56.5357,190694.0
2018-03-21 10:25:00,72.77,72.79,72.73,72.79,155745.0,56.5357,56.5513,56.5046,56.5513,155745.0
2018-03-21 10:30:00,72.78,72.79,72.7,72.72,104685.0,56.5435,56.5513,56.4813,56.4969,104685.0
2018-03-21 10:35:00,72.72,72.84,72.69,72.84,116944.0,56.4969,56.5901,56.4736,56.5901,116944.0
2018-03-21 10:40:00,72.84,72.85,72.8,72.83,92998.0,56.5901,56.5979,56.559,56.5823,92998.0
2018-03-21 10:45:00,72.83,72.95,72.8,72.91,100332.0,56.5823,56.6756,56.559,56.6445,100332.0
2018-03-21 10:50:00,72.91,73.0,72.9,72.94,132042.0,56.6445,56.7144,56.6367,56.6678,132042.0
2018-03-21 10:55:00,72.94,72.96,72.89,72.91,172298.0,56.6678,56.6833,56.629,56.6445,172298.0
2018-03-21 11:00:00,72.91,72.91,72.77,72.78,199050.0,56.6445,56.6445,56.5357,56.5435,199050.0
2018-03-21 11:05:00,72.78,72.83,72.77,72.8,98788.0,56.5435,56.5823,56.5357,56.559,98788.0
2018-03-21 11:10:00,72.79,72.8,72.73,72.73,107368.0,56.5513,56.559,56.5046,56.5046,107368.0
2018-03-21 11:15:00,72.74,72.8,72.72,72.79,170209.0,56.5124,56.559,56.4969,56.5513,170209.0
2018-03-21 11:20:00,72.8,72.87,72.78,72.82,129451.0,56.559,56.6134,56.5435,56.5746,129451.0
2018-03-21 11:25:00,72.82,72.88,72.8,72.88,55914.0,56.5746,56.6212,56.559,56.6212,55914.0
2018-03-21 11:30:00,72.88,72.99,72.85,72.98,152295.0,56.6212,56.7066,56.5979,56.6989,152295.0
2018-03-21 11:35:00,72.99,73.03,72.96,73.01,107827.0,56.7066,56.7377,56.6833,56.7222,107827.0
2018-03-21 11:40:00,73.01,73.09,72.98,73.05,231840.0,56.7222,56.7843,56.6989,56.7533,231840.0
2018-03-21 11:45:00,73.05,73.13,73.03,73.06,173697.0,56.7533,56.8154,56.7377,56.761,173697.0
2018-03-21 11:50:00,73.06,73.23,73.06,73.22,225569.0,56.761,56.8931,56.761,56.8853,225569.0
2018-03-21 11:55:00,73.22,73.26,73.21,73.22,117236.0,56.8853,56.9164,56.8776,56.8853,117236.0
2018-03-21 12:00:00,73.21,73.31,73.18,73.31,77974.0,56.8776,56.9553,56.8543,56.9553,77974.0
2018-03-21 12:05:00,73.31,73.42,73.28,73.38,94315.0,56.9553,57.0407,56.9319,57.0096,94315.0
2018-03-21 12:10:00,73.38,73.47,73.35,73.46,58141.0,57.0096,57.0796,56.9863,57.0718,58141.0
2018-03-21 12:15:00,73.46,73.49,73.42,73.45,100408.0,57.0718,57.0951,57.0407,57.064,100408.0
2018-03-21 12:20:00,73.45,73.52,73.44,73.46,67796.0,57.064,57.1184,57.0563,57.0718,67796.0
2018-03-21 12:25:00,73.47,73.47,73.35,73.42,117436.0,57.0796,57.0796,56.9863,57.0407,117436.0
2018-03-21 12:30:00,73.42,73.42,73.34,73.39,58847.0,57.0407,57.0407,56.9786,57.0174,58847.0
2018-03-21 12:35:00,73.38,73.46,73.37,73.45,61659.0,57.0096,57.0718,57.0019,57.064,61659.0
2018-03-21 12:40:00,73.46,73.53,73.44,73.48,78415.0,57.0718,57.1262,57.0563,57.0873,78415.0
2018-03-21 12:45:00,73.48,73.5,73.39,73.39,58947.0,57.0873,57.1029,57.0174,57.0174,58947.0
2018-03-21 12:50:00,73.39,73.43,73.37,73.42,68234.0,57.0174,57.0485,57.0019,57.0407,68234.0
2018-03-21 12:55:00,73.42,73.46,73.39,73.44,47015.0,57.0407,57.0718,57.0174,57.0563,47015.0
2018-03-21 13:00:00,73.44,73.44,73.38,73.43,39767.0,57.0563,57.0563,57.0096,57.0485,39767.0
2018-03-21 13:05:00,73.43,73.44,73.38,73.4,51111.0,57.0485,57.0563,57.0096,57.0252,51111.0
2018-03-21 13:10:00,73.39,73.42,73.31,73.32,51283.0,57.0174,57.0407,56.9553,56.963,51283.0
2018-03-21 13:15:00,73.33,73.39,73.28,73.33,57265.0,56.9708,57.0174,56.9319,56.9708,57265.0
2018-03-21 13:20:00,73.32,73.41,73.32,73.39,37891.0,56.963,57.0329,56.963,57.0174,37891.0
2018-03-21 13:25:00,73.4,73.43,73.35,73.36,34334.0,57.0252,57.0485,56.9863,56.9941,34334.0
2018-03-21 13:30:00,73.36,73.47,73.35,73.45,45996.0,56.9941,57.0796,56.9863,57.064,45996.0
2018-03-21 13:35:00,73.45,73.5,73.39,73.4,65331.0,57.064,57.1029,57.0174,57.0252,65331.0
2018-03-21 13:40:00,73.4,73.44,73.37,73.38,57345.0,57.0252,57.0563,57.0019,57.0096,57345.0
2018-03-21 13:45:00,73.39,73.48,73.38,73.48,48925.0,57.0174,57.0873,57.0096,57.0873,48925.0
2018-03-21 13:50:00,73.47,73.53,73.46,73.51,62281.0,57.0796,57.1262,57.0718,57.1106,62281.0
2018-03-21 13:55:00,73.51,73.61,73.48,73.55,123130.0,57.1106,57.1883,57.0873,57.1417,123130.0
2018-03-21 14:00:00,73.55,73.87,73.26,73.61,386657.0,57.1417,57.3903,56.9164,57.1883,386657.0
2018-03-21 14:05:00,73.61,74.02,73.59,73.97,260834.0,57.1883,57.5069,57.1728,57.468,260834.0
2018-03-21 14:10:00,73.96,74.08,73.85,74.05,199425.0,57.4602,57.5535,57.3748,57.5302,199425.0
2018-03-21 14:15:00,74.06,74.27,74.0,74.2,393637.0,57.5379,57.7011,57.4913,57.6467,393637.0
2018-03-21 14:20:00,74.2,74.23,73.96,74.06,224808.0,57.6467,57.67,57.4602,57.5379,224808.0
2018-03-21 14:25:00,74.07,74.08,73.86,74.0,195415.0,57.5457,57.5535,57.3826,57.4913,195415.0
2018-03-21 14:30:00,74.01,74.19,73.95,74.15,207523.0,57.4991,57.6389,57.4525,57.6079,207523.0
2018-03-21 14:35:00,74.14,74.18,73.95,73.97,217211.0,57.6001,57.6312,57.4525,57.468,217211.0
2018-03-21 14:40:00,73.97,74.09,73.88,74.03,177420.0,57.468,57.5612,57.3981,57.5146,177420.0
2018-03-21 14:45:00,74.02,74.04,73.84,73.89,188248.0,57.5069,57.5224,57.367,57.4059,188248.0
2018-03-21 14:50:00,73.88,73.88,73.59,73.76,260834.0,57.3981,57.3981,57.1728,57.3049,260834.0
2018-03-21 14:55:00,73.76,73.81,73.71,73.76,152921.0,57.3049,57.3437,57.266,57.3049,152921.0
2018-03-21 15:00:00,73.77,73.92,73.73,73.88,206182.0,57.3126,57.4292,57.2816,57.3981,206182.0
2018-03-21 15:05:00,73.89,73.92,73.63,73.84,192445.0,57.4059,57.4292,57.2039,57.367,192445.0
2018-03-21 15:10:00,73.85,74.04,73.7,74.02,193413.0,57.3748,57.5224,57.2582,57.5069,193413.0
2018-03-21 15:15:00,74.02,74.04,73.92,73.94,207270.0,57.5069,57.5224,57.4292,57.4447,207270.0
2018-03-21 15:20:00,73.95,74.02,73.93,73.96,118291.0,57.4525,57.5069,57.4369,57.4602,118291.0
2018-03-21 15:25:00,73.96,73.97,73.73,73.76,187488.0,57.4602,57.468,57.2816,57.3049,187488.0
2018-03-21 15:30:00,73.76,73.81,73.7,73.79,134453.0,57.3049,57.3437,57.2582,57.3282,134453.0
2018-03-21 15:35:00,73.78,73.88,73.77,73.81,159950.0,57.3204,57.3981,57.3126,57.3437,159950.0
2018-03-21 15:40:00,73.8,73.97,73.68,73.72,278553.0,57.3359,57.468,57.2427,57.2738,278553.0
2018-03-21 15:45:00,73.71,73.86,73.68,73.77,197652.0,57.266,57.3826,57.2427,57.3126,197652.0
2018-03-21 15:50:00,73.77,73.77,73.44,73.44,359831.0,57.3126,57.3126,57.0563,57.0563,359831.0
2018-03-21 15:55:00,73.44,73.48,73.31,73.32,725262.0,57.0563,57.0873,56.9553,56.963,725262.0
2018-03-22 09:30:00,72.33,72.41,72.03,72.18,610148.0,56.1939,56.256,55.9608,56.0773,610148.0
2018-03-22 09:35:00,72.18,72.4,72.15,72.28,335648.0,56.0773,56.2483,56.054,56.155,335648.0
2018-03-22 09:40:00,72.28,72.32,72.03,72.24,425250.0,56.155,56.1861,55.9608,56.124,425250.0
2018-03-22 09:45:00,72.25,72.3,72.08,72.25,244037.0,56.1317,56.1706,55.9997,56.1317,244037.0
2018-03-22 09:50:00,72.25,72.31,72.11,72.11,289894.0,56.1317,56.1783,56.023,56.023,289894.0
2018-03-22 09:55:00,72.12,72.16,71.97,72.05,664228.0,56.0307,56.0618,55.9142,55.9763,664228.0
2018-03-22 10:00:00,72.04,72.1,71.91,72.0,294182.0,55.9686,56.0152,55.8676,55.9375,294182.0
2018-03-22 10:05:00,71.98,72.13,71.9,72.08,343954.0,55.922,56.0385,55.8598,55.9997,343954.0
2018-03-22 10:10:00,72.08,72.46,72.02,72.4,317500.0,55.9997,56.2949,55.953,56.2483,317500.0
2018-03-22 10:15:00,72.4,72.48,72.28,72.39,242726.0,56.2483,56.3104,56.155,56.2405,242726.0
2018-03-22 10:20:00,72.39,72.41,72.21,72.24,130517.0,56.2405,56.256,56.1007,56.124,130517.0
2018-03-22 10:25:00,72.25,72.3,72.1,72.13,78830.0,56.1317,56.1706,56.0152,56.0385,78830.0
2018-03-22 10:30:00,72.12,72.13,72.0,72.03,168519.0,56.0307,56.0385,55.9375,55.9608,168519.0
2018-03-22 10:35:00,72.02,72.09,71.91,72.06,180219.0,55.953,56.0074,55.8676,55.9841,180219.0
2018-03-22 10:40:00,72.05,72.05,71.81,71.87,280973.0,55.9763,55.9763,55.7899,55.8365,280973.0
2018-03-22 10:45:00,71.87,71.92,71.7,71.75,286903.0,55.8365,55.8753,55.7044,55.7433,286903.0
2018-03-22 10:50:00,71.74,71.74,71.6,71.64,286551.0,55.7355,55.7355,55.6267,55.6578,286551.0
2018-03-22 10:55:00,71.65,71.69,71.5,71.69,295484.0,55.6656,55.6967,55.549,55.6967,295484.0
2018-03-22 11:00:00,71.69,71.88,71.66,71.86,332773.0,55.6967,55.8443,55.6734,55.8287,332773.0
2018-03-22 11:05:00,71.86,71.92,71.79,71.83,206032.0,55.8287,55.8753,55.7744,55.8054,206032.0
2018-03-22 11:10:00,71.83,71.89,71.71,71.71,142468.0,55.8054,55.852,55.7122,55.7122,142468.0
2018-03-22 11:15:00,71.71,71.8,71.66,71.77,246910.0,55.7122,55.7821,55.6734,55.7588,246910.0
2018-03-22 11:20:00,71.76,71.8,71.57,71.59,171015.0,55.751,55.7821,55.6034,55.619,171015.0
2018-03-22 11:25:00,71.59,71.63,71.49,71.57,238166.0,55.619,55.65,55.5413,55.6034,238166.0
2018-03-22 11:30:00,71.57,71.67,71.48,71.52,270558.0,55.6034,55.6811,55.5335,55.5646,270558.0
2018-03-22 11:35:00,71.53,71.54,71.4,71.41,290822.0,55.5724,55.5801,55.4714,55.4791,290822.0
2018-03-22 11:40:00,71.41,71.42,71.3,71.31,410862.0,55.4791,55.4869,55.3937,55.4014,410862.0
2018-03-22 11:45:00,71.31,71.39,71.22,71.3,353521.0,55.4014,55.4636,55.3315,55.3937,353521.0
2018-03-22 11:50:00,71.31,71.53,71.3,71.53,393730.0,55.4014,55.5724,55.3937,55.5724,393730.0
2018-03-22 11:55:00,71.53,71.57,71.31,71.34,347861.0,55.5724,55.6034,55.4014,55.4247,347861.0
2018-03-22 12:00:00,71.33,71.36,71.2,71.36,279874.0,55.417,55.4403,55.316,55.4403,279874.0
2018-03-22 12:05:00,71.36,71.42,71.29,71.37,203535.0,55.4403,55.4869,55.3859,55.448,203535.0
2018-03-22 12:10:00,71.37,71.5,71.36,71.37,223267.0,55.448,55.549,55.4403,55.448,223267.0
2018-03-22 12:15:00,71.37,71.78,71.3,71.67,267629.0,55.448,55.7666,55.3937,55.6811,267629.0
2018-03-22 12:20:00,71.67,71.86,71.67,71.74,211571.0,55.6811,55.8287,55.6811,55.7355,211571.0
2018-03-22 12:25:00,71.74,72.07,71.71,72.03,278477.0,55.7355,55.9919,55.7122,55.9608,278477.0
2018-03-22 12:30:00,72.04,72.13,71.91,72.08,235656.0,55.9686,56.0385,55.8676,55.9997,235656.0
2018-03-22 12:35:00,72.08,72.25,72.05,72.06,225658.0,55.9997,56.1317,55.9763,55.9841,225658.0
2018-03-22 12:40:00,72.07,72.12,71.89,71.89,161384.0,55.9919,56.0307,55.852,55.852,161384.0
2018-03-22 12:45:00,71.89,72.06,71.86,72.0,196077.0,55.852,55.9841,55.8287,55.9375,196077.0
2018-03-22 12:50:00,71.99,72.11,71.92,71.99,170713.0,55.9297,56.023,55.8753,55.9297,170713.0
2018-03-22 12:55:00,72.0,72.03,71.79,71.83,157257.0,55.9375,55.9608,55.7744,55.8054,157257.0
2018-03-22 13:00:00,71.82,71.82,71.54,71.63,147743.0,55.7977,55.7977,55.5801,55.65,147743.0
2018-03-22 13:05:00,71.62,71.7,71.47,71.7,226243.0,55.6423,55.7044,55.5257,55.7044,226243.0
2018-03-22 13:10:00,71.7,71.83,71.61,71.83,352564.0,55.7044,55.8054,55.6345,55.8054,352564.0
2018-03-22 13:15:00,71.83,71.87,71.73,71.76,130178.0,55.8054,55.8365,55.7277,55.751,130178.0
2018-03-22 13:20:00,71.75,72.07,71.7,72.04,259912.0,55.7433,55.9919,55.7044,55.9686,259912.0
2018-03-22 13:25:00,72.05,72.13,71.99,72.07,211440.0,55.9763,56.0385,55.9297,55.9919,211440.0
2018-03-22 13:30:00,72.08,72.14,71.97,72.06,258580.0,55.9997,56.0463,55.9142,55.9841,258580.0
2018-03-22 13:35:00,72.06,72.21,72.04,72.07,236932.0,55.9841,56.1007,55.9686,55.9919,236932.0
2018-03-22 13:40:00,72.07,72.14,72.04,72.08,159854.0,55.9919,56.0463,55.9686,55.9997,159854.0
2018-03-22 13:45:00,72.08,72.18,72.06,72.08,161279.0,55.9997,56.0773,55.9841,55.9997,161279.0
2018-03-22 13:50:00,72.06,72.07,71.91,71.91,81616.0,55.9841,55.9919,55.8676,55.8676,81616.0
2018-03-22 13:55:00,71.92,72.03,71.89,72.0,116795.0,55.8753,55.9608,55.852,55.9375,116795.0
2018-03-22 14:00:00,72.0,72.07,71.92,72.02,217361.0,55.9375,55.9919,55.8753,55.953,217361.0
2018-03-22 14:05:00,72.02,72.04,71.81,71.81,145488.0,55.953,55.9686,55.7899,55.7899,145488.0
2018-03-22 14:10:00,71.81,71.89,71.77,71.88,168075.0,55.7899,55.852,55.7588,55.8443,168075.0
2018-03-22 14:15:00,71.87,71.91,71.81,71.83,88736.0,55.8365,55.8676,55.7899,55.8054,88736.0
2018-03-22 14:20:00,71.83,71.85,71.57,71.58,180794.0,55.8054,55.821,55.6034,55.6112,180794.0
2018-03-22 14:25:00,71.58,71.64,71.44,71.47,173651.0,55.6112,55.6578,55.5024,55.5257,173651.0
2018-03-22 14:30:00,71.46,71.47,71.35,71.4,230077.0,55.518,55.5257,55.4325,55.4714,230077.0
2018-03-22 14:35:00,71.4,71.41,71.31,71.36,234158.0,55.4714,55.4791,55.4014,55.4403,234158.0
2018-03-22 14:40:00,71.36,71.38,71.27,71.31,296951.0,55.4403,55.4558,55.3704,55.4014,296951.0
2018-03-22 14:45:00,71.31,71.39,71.24,71.31,317712.0,55.4014,55.4636,55.3471,55.4014,317712.0
2018-03-22 14:50:00,71.31,71.34,71.2,71.21,263793.0,55.4014,55.4247,55.316,55.3237,263793.0
2018-03-22 14:55:00,71.21,71.22,70.92,71.0,488678.0,55.3237,55.3315,55.0984,55.1606,488678.0
2018-03-22 15:00:00,70.99,71.17,70.97,71.06,269153.0,55.1528,55.2927,55.1373,55.2072,269153.0
2018-03-22 15:05:00,71.07,71.1,70.82,70.86,268379.0,55.215,55.2383,55.0207,55.0518,268379.0
2018-03-22 15:10:00,70.86,70.97,70.81,70.85,489770.0,55.0518,55.1373,55.013,55.0441,489770.0
2018-03-22 15:15:00,70.85,70.85,70.52,70.61,532954.0,55.0441,55.0441,54.7877,54.8576,532954.0
2018-03-22 15:20:00,70.6,70.86,70.58,70.79,368004.0,54.8498,55.0518,54.8343,54.9974,368004.0
2018-03-22 15:25:00,70.8,70.86,70.62,70.63,285005.0,55.0052,55.0518,54.8654,54.8731,285005.0
2018-03-22 15:30:00,70.63,70.63,70.43,70.52,561898.0,54.8731,54.8731,54.7178,54.7877,561898.0
2018-03-22 15:35:00,70.52,70.56,70.36,70.37,671419.0,54.7877,54.8188,54.6634,54.6711,671419.0
2018-03-22 15:40:00,70.38,70.45,70.3,70.35,374027.0,54.6789,54.7333,54.6168,54.6556,374027.0
2018-03-22 15:45:00,70.34,70.35,69.87,70.19,951294.0,54.6478,54.6556,54.2827,54.5313,951294.0
2018-03-22 15:50:00,70.19,70.39,70.16,70.29,553932.0,54.5313,54.6867,54.508,54.609,553932.0
2018-03-22 15:55:00,70.3,70.44,70.21,70.31,1258327.0,54.6168,54.7255,54.5468,54.6245,1258327.0
2018-03-23 09:30:00,70.32,70.73,70.27,70.6,584195.0,54.6323,54.9508,54.5934,54.8498,584195.0
2018-03-23 09:35:00,70.61,70.67,70.44,70.52,384814.0,54.8576,54.9042,54.7255,54.7877,384814.0
2018-03-23 09:40:00,70.53,70.54,70.33,70.38,390343.0,54.7954,54.8032,54.6401,54.6789,390343.0
2018-03-23 09:45:00,70.37,70.38,70.04,70.09,364747.0,54.6711,54.6789,54.4148,54.4536,364747.0
2018-03-23 09:50:00,70.1,70.27,70.05,70.12,676971.0,54.4614,54.5934,54.4225,54.4769,676971.0
2018-03-23 09:55:00,70.11,70.24,69.97,70.05,534941.0,54.4691,54.5701,54.3604,54.4225,534941.0
2018-03-23 10:00:00,70.06,70.35,70.05,70.25,372357.0,54.4303,54.6556,54.4225,54.5779,372357.0
2018-03-23 10:05:00,70.25,70.26,69.99,70.09,508942.0,54.5779,54.5857,54.3759,54.4536,508942.0
2018-03-23 10:10:00,70.08,70.25,70.0,70.04,306406.0,54.4458,54.5779,54.3837,54.4148,306406.0
2018-03-23 10:15:00,70.03,70.18,69.89,69.92,285467.0,54.407,54.5235,54.2982,54.3215,285467.0
2018-03-23 10:20:00,69.92,70.06,69.79,69.96,331977.0,54.3215,54.4303,54.2205,54.3526,331977.0
2018-03-23 10:25:00,69.97,70.19,69.97,70.16,208489.0,54.3604,54.5313,54.3604,54.508,208489.0
2018-03-23 10:30:00,70.16,70.28,70.09,70.27,228940.0,54.508,54.6012,54.4536,54.5934,228940.0
2018-03-23 10:35:00,70.27,70.27,70.03,70.06,174930.0,54.5934,54.5934,54.407,54.4303,174930.0
2018-03-23 10:40:00,70.05,70.23,70.04,70.21,193432.0,54.4225,54.5624,54.4148,54.5468,193432.0
2018-03-23 10:45:00,70.22,70.34,70.1,70.11,169499.0,54.5546,54.6478,54.4614,54.4691,169499.0
2018-03-23 10:50:00,70.1,70.25,70.05,70.15,133336.0,54.4614,54.5779,54.4225,54.5002,133336.0
2018-03-23 10:55:00,70.15,70.18,70.01,70.13,158878.0,54.5002,54.5235,54.3915,54.4847,158878.0
2018-03-23 11:00:00,70.13,70.18,69.95,70.01,328643.0,54.4847,54.5235,54.3448,54.3915,328643.0
2018-03-23 11:05:00,70.01,70.04,69.83,69.83,218886.0,54.3915,54.4148,54.2516,54.2516,218886.0
2018-03-23 11:10:00,69.83,69.93,69.77,69.83,256385.0,54.2516,54.3293,54.205,54.2516,256385.0
2018-03-23 11:15:00,69.84,69.88,69.77,69.84,113531.0,54.2594,54.2905,54.205,54.2594,113531.0
2018-03-23 11:20:00,69.83,69.86,69.56,69.66,372775.0,54.2516,54.2749,54.0418,54.1195,372775.0
2018-03-23 11:25:00,69.66,69.76,69.55,69.59,290576.0,54.1195,54.1972,54.0341,54.0651,290576.0
2018-03-23 11:30:00,69.57,69.66,69.54,69.55,224234.0,54.0496,54.1195,54.0263,54.0341,224234.0
2018-03-23 11:35:00,69.55,69.56,69.3,69.35,437098.0,54.0341,54.0418,53.8398,53.8787,437098.0
2018-03-23 11:40:00,69.34,69.37,68.92,68.97,869793.0,53.8709,53.8942,53.5446,53.5835,869793.0
2018-03-23 11:45:00,68.98,69.08,68.84,68.87,411761.0,53.5912,53.6689,53.4825,53.5058,411761.0
2018-03-23 11:50:00,68.86,68.87,68.5,68.74,545560.0,53.498,53.5058,53.2183,53.4048,545560.0
2018-03-23 11:55:00,68.74,68.77,68.46,68.48,437804.0,53.4048,53.4281,53.1872,53.2028,437804.0
2018-03-23 12:00:00,68.48,68.88,68.47,68.83,303762.0,53.2028,53.5135,53.195,53.4747,303762.0
2018-03-23 12:05:00,68.84,69.06,68.7,69.02,374275.0,53.4825,53.6534,53.3737,53.6223,374275.0
2018-03-23 12:10:00,69.02,69.13,68.95,69.09,253003.0,53.6223,53.7078,53.5679,53.6767,253003.0
2018-03-23 12:15:00,69.08,69.18,68.88,68.9,208436.0,53.6689,53.7466,53.5135,53.5291,208436.0
2018-03-23 12:20:00,68.89,69.03,68.78,69.02,226561.0,53.5213,53.6301,53.4359,53.6223,226561.0
2018-03-23 12:25:00,69.01,69.22,69.0,69.17,340654.0,53.6145,53.7777,53.6068,53.7388,340654.0
2018-03-23 12:30:00,69.18,69.21,69.06,69.07,217479.0,53.7466,53.7699,53.6534,53.6612,217479.0
2018-03-23 12:35:00,69.07,69.13,68.94,68.97,254344.0,53.6612,53.7078,53.5602,53.5835,254344.0
2018-03-23 12:40:00,68.97,69.02,68.84,68.86,251374.0,53.5835,53.6223,53.4825,53.498,251374.0
2018-03-23 12:45:00,68.86,69.03,68.83,68.88,188761.0,53.498,53.6301,53.4747,53.5135,188761.0
2018-03-23 12:50:00,68.89,69.01,68.86,68.9,222859.0,53.5213,53.6145,53.498,53.5291,222859.0
2018-03-23 12:55:00,68.91,68.93,68.78,68.83,152976.0,53.5369,53.5524,53.4359,53.4747,152976.0
2018-03-23 13:00:00,68.82,69.03,68.72,68.97,213127.0,53.4669,53.6301,53.3892,53.5835,213127.0
2018-03-23 13:05:00,68.97,69.2,68.94,69.19,169763.0,53.5835,53.7622,53.5602,53.7544,169763.0
2018-03-23 13:10:00,69.19,69.25,69.12,69.19,273992.0,53.7544,53.801,53.7,53.7544,273992.0
2018-03-23 13:15:00,69.19,69.33,69.14,69.32,202568.0,53.7544,53.8632,53.7155,53.8554,202568.0
2018-03-23 13:20:00,69.32,69.59,69.27,69.56,203727.0,53.8554,54.0651,53.8165,54.0418,203727.0
2018-03-23 13:25:00,69.56,69.59,69.36,69.52,189326.0,54.0418,54.0651,53.8865,54.0108,189326.0
2018-03-23 13:30:00,69.52,69.71,69.42,69.5,295024.0,54.0108,54.1584,53.9331,53.9952,295024.0
2018-03-23 13:35:00,69.48,69.51,69.31,69.32,200238.0,53.9797,54.003,53.8476,53.8554,200238.0
2018-03-23 13:40:00,69.31,69.45,69.3,69.42,152474.0,53.8476,53.9564,53.8398,53.9331,152474.0
2018-03-23 13:45:00,69.42,69.57,69.41,69.54,151054.0,53.9331,54.0496,53.9253,54.0263,151054.0
2018-03-23 13:50:00,69.55,69.81,69.54,69.8,242483.0,54.0341,54.2361,54.0263,54.2283,242483.0
2018-03-23 13:55:00,69.81,69.81,69.66,69.67,104105.0,54.2361,54.2361,54.1195,54.1273,104105.0
2018-03-23 14:00:00,69.68,69.81,69.44,69.47,199892.0,54.1351,54.2361,53.9486,53.9719,199892.0
2018-03-23 14:05:00,69.46,69.5,69.33,69.38,197363.0,53.9642,53.9952,53.8632,53.902,197363.0
2018-03-23 14:10:00,69.37,69.38,69.23,69.23,371869.0,53.8942,53.902,53.7855,53.7855,371869.0
2018-03-23 14:15:00,69.23,69.25,69.09,69.14,290805.0,53.7855,53.801,53.6767,53.7155,290805.0
2018-03-23 14:20:00,69.14,69.21,69.04,69.12,171887.0,53.7155,53.7699,53.6378,53.7,171887.0
2018-03-23 14:25:00,69.12,69.18,69.0,69.17,173758.0,53.7,53.7466,53.6068,53.7388,173758.0
2018-03-23 14:30:00,69.17,69.19,69.04,69.11,159078.0,53.7388,53.7544,53.6378,53.6922,159078.0
2018-03-23 14:35:00,69.11,69.16,69.0,69.09,149352.0,53.6922,53.7311,53.6068,53.6767,149352.0
2018-03-23 14:40:00,69.08,69.2,68.99,69.02,226767.0,53.6689,53.7622,53.599,53.6223,226767.0
2018-03-23 14:45:00,69.02,69.03,68.73,68.84,387204.0,53.6223,53.6301,53.397,53.4825,387204.0
2018-03-23 14:50:00,68.84,68.85,68.68,68.77,290323.0,53.4825,53.4902,53.3582,53.4281,290323.0
2018-03-23 14:55:00,68.77,68.77,68.31,68.38,474413.0,53.4281,53.4281,53.0707,53.1251,474413.0
2018-03-23 15:00:00,68.38,68.49,68.21,68.28,532088.0,53.1251,53.2105,52.993,53.0474,532088.0
2018-03-23 15:05:00,68.28,68.37,68.11,68.12,405560.0,53.0474,53.1173,52.9153,52.9231,405560.0
2018-03-23 15:10:00,68.12,68.54,68.1,68.45,647121.0,52.9231,53.2494,52.9076,53.1795,647121.0
2018-03-23 15:15:00,68.46,68.71,68.46,68.63,478278.0,53.1872,53.3815,53.1872,53.3193,478278.0
2018-03-23 15:20:00,68.61,68.71,68.45,68.52,627778.0,53.3038,53.3815,53.1795,53.2339,627778.0
2018-03-23 15:25:00,68.51,68.77,68.46,68.66,484242.0,53.2261,53.4281,53.1872,53.3426,484242.0
2018-03-23 15:30:00,68.66,68.66,68.42,68.45,466803.0,53.3426,53.3426,53.1562,53.1795,466803.0
2018-03-23 15:35:00,68.45,68.54,68.31,68.5,513391.0,53.1795,53.2494,53.0707,53.2183,513391.0
2018-03-23 15:40:00,68.5,68.5,68.18,68.23,589937.0,53.2183,53.2183,52.9697,53.0086,589937.0
2018-03-23 15:45:00,68.23,68.24,68.02,68.03,680118.0,53.0086,53.0163,52.8454,52.8532,680118.0
2018-03-23 15:50:00,68.03,68.04,67.76,67.77,971553.0,52.8532,52.8609,52.6434,52.6512,971553.0
2018-03-23 15:55:00,67.77,68.0,67.75,67.9,1511642.0,52.6512,52.8299,52.6356,52.7522,1511642.0
2018-03-26 09:30:00,69.12,69.44,68.99,69.43,683561.0,53.7,53.9486,53.599,53.9408,683561.0
2018-03-26 09:35:00,69.44,69.59,69.19,69.58,429048.0,53.9486,54.0651,53.7544,54.0574,429048.0
2018-03-26 09:40:00,69.6,69.76,69.46,69.49,334215.0,54.0729,54.1972,53.9642,53.9875,334215.0
2018-03-26 09:45:00,69.49,69.58,69.37,69.42,254772.0,53.9875,54.0574,53.8942,53.9331,254772.0
2018-03-26 09:50:00,69.43,69.52,69.34,69.44,194024.0,53.9408,54.0108,53.8709,53.9486,194024.0
2018-03-26 09:55:00,69.45,69.56,69.43,69.49,168254.0,53.9564,54.0418,53.9408,53.9875,168254.0
2018-03-26 10:00:00,69.48,69.6,69.38,69.39,205597.0,53.9797,54.0729,53.902,53.9098,205597.0
2018-03-26 10:05:00,69.39,69.41,69.3,69.37,162269.0,53.9098,53.9253,53.8398,53.8942,162269.0
2018-03-26 10:10:00,69.37,69.37,69.16,69.17,330516.0,53.8942,53.8942,53.7311,53.7388,330516.0
2018-03-26 10:15:00,69.17,69.2,69.07,69.13,187231.0,53.7388,53.7622,53.6612,53.7078,187231.0
2018-03-26 10:20:00,69.14,69.15,69.0,69.02,187620.0,53.7155,53.7233,53.6068,53.6223,187620.0
2018-03-26 10:25:00,69.02,69.03,68.82,68.86,255119.0,53.6223,53.6301,53.4669,53.498,255119.0
2018-03-26 10:30:00,68.85,68.87,68.7,68.86,357504.0,53.4902,53.5058,53.3737,53.498,357504.0
2018-03-26 10:35:00,68.86,68.96,68.81,68.94,274627.0,53.498,53.5757,53.4592,53.5602,274627.0
2018-03-26 10:40:00,68.94,68.94,68.7,68.76,173917.0,53.5602,53.5602,53.3737,53.4203,173917.0
2018-03-26 10:45:00,68.76,68.86,68.59,68.83,244004.0,53.4203,53.498,53.2882,53.4747,244004.0
2018-03-26 10:50:00,68.83,68.99,68.83,68.91,206203.0,53.4747,53.599,53.4747,53.5369,206203.0
2018-03-26 10:55:00,68.9,68.98,68.81,68.87,227175.0,53.5291,53.5912,53.4592,53.5058,227175.0
2018-03-26 11:00:00,68.87,69.09,68.83,69.04,152423.0,53.5058,53.6767,53.4747,53.6378,152423.0
2018-03-26 11:05:00,69.05,69.06,68.69,68.7,213204.0,53.6456,53.6534,53.3659,53.3737,213204.0
2018-03-26 11:10:00,68.7,68.81,68.62,68.64,213511.0,53.3737,53.4592,53.3115,53.3271,213511.0
2018-03-26 11:15:00,68.63,68.67,68.4,68.42,279927.0,53.3193,53.3504,53.1406,53.1562,279927.0
2018-03-26 11:20:00,68.41,68.63,68.29,68.61,261982.0,53.1484,53.3193,53.0552,53.3038,261982.0
2018-03-26 11:25:00,68.61,68.69,68.51,68.55,189138.0,53.3038,53.3659,53.2261,53.2572,189138.0
2018-03-26 11:30:00,68.54,68.73,68.46,68.67,277891.0,53.2494,53.397,53.1872,53.3504,277891.0
2018-03-26 11:35:00,68.67,68.85,68.66,68.84,178910.0,53.3504,53.4902,53.3426,53.4825,178910.0
2018-03-26 11:40:00,68.85,69.03,68.84,68.98,205402.0,53.4902,53.6301,53.4825,53.5912,205402.0
2018-03-26 11:45:00,68.98,69.0,68.85,68.89,192124.0,53.5912,53.6068,53.4902,53.5213,192124.0
2018-03-26 11:50:00,68.88,69.07,68.87,69.01,136456.0,53.5135,53.6612,53.5058,53.6145,136456.0
2018-03-26 11:55:00,69.02,69.04,68.84,68.95,133262.0,53.6223,53.6378,53.4825,53.5679,133262.0
2018-03-26 12:00:00,68.96,68.99,68.85,68.87,132177.0,53.5757,53.599,53.4902,53.5058,132177.0
2018-03-26 12:05:00,68.87,69.11,68.87,69.09,128240.0,53.5058,53.6922,53.5058,53.6767,128240.0
2018-03-26 12:10:00,69.09,69.26,69.05,69.26,160739.0,53.6767,53.8088,53.6456,53.8088,160739.0
2018-03-26 12:15:00,69.25,69.27,69.16,69.19,102911.0,53.801,53.8165,53.7311,53.7544,102911.0
2018-03-26 12:20:00,69.19,69.34,69.19,69.27,89107.0,53.7544,53.8709,53.7544,53.8165,89107.0
2018-03-26 12:25:00,69.28,69.38,69.19,69.21,141345.0,53.8243,53.902,53.7544,53.7699,141345.0
2018-03-26 12:30:00,69.23,69.33,69.22,69.3,98063.0,53.7855,53.8632,53.7777,53.8398,98063.0
2018-03-26 12:35:00,69.3,69.41,69.16,69.16,449231.0,53.8398,53.9253,53.7311,53.7311,449231.0
2018-03-26 12:40:00,69.17,69.24,69.15,69.17,119185.0,53.7388,53.7932,53.7233,53.7388,119185.0
2018-03-26 12:45:00,69.17,69.21,68.99,69.01,323507.0,53.7388,53.7699,53.599,53.6145,323507.0
2018-03-26 12:50:00,69.02,69.08,68.93,68.95,163360.0,53.6223,53.6689,53.5524,53.5679,163360.0
2018-03-26 12:55:00,68.94,69.01,68.91,68.96,77113.0,53.5602,53.6145,53.5369,53.5757,77113.0
2018-03-26 13:00:00,68.96,69.19,68.94,69.09,177023.0,53.5757,53.7544,53.5602,53.6767,177023.0
2018-03-26 13:05:00,69.09,69.23,69.01,69.14,146794.0,53.6767,53.7855,53.6145,53.7155,146794.0
2018-03-26 13:10:00,69.15,69.31,69.14,69.3,131539.0,53.7233,53.8476,53.7155,53.8398,131539.0
2018-03-26 13:15:00,69.31,69.42,69.29,69.3,320318.0,53.8476,53.9331,53.8321,53.8398,320318.0
2018-03-26 13:20:00,69.3,69.35,69.12,69.15,167997.0,53.8398,53.8787,53.7,53.7233,167997.0
2018-03-26 13:25:00,69.16,69.17,69.04,69.08,118458.0,53.7311,53.7388,53.6378,53.6689,118458.0
2018-03-26 13:30:00,69.08,69.08,68.92,68.97,153670.0,53.6689,53.6689,53.5446,53.5835,153670.0
2018-03-26 13:35:00,68.96,69.14,68.96,69.11,99962.0,53.5757,53.7155,53.5757,53.6922,99962.0
2018-03-26 13:40:00,69.11,69.22,69.04,69.05,102403.0,53.6922,53.7777,53.6378,53.6456,102403.0
2018-03-26 13:45:00,69.06,69.13,69.05,69.09,54675.0,53.6534,53.7078,53.6456,53.6767,54675.0
2018-03-26 13:50:00,69.08,69.12,69.02,69.04,130898.0,53.6689,53.7,53.6223,53.6378,130898.0
2018-03-26 13:55:00,69.04,69.17,69.01,69.17,93564.0,53.6378,53.7388,53.6145,53.7388,93564.0
2018-03-26 14:00:00,69.18,69.31,69.14,69.27,179849.0,53.7466,53.8476,53.7155,53.8165,179849.0
2018-03-26 14:05:00,69.28,69.4,69.21,69.28,213536.0,53.8243,53.9175,53.7699,53.8243,213536.0
2018-03-26 14:10:00,69.3,69.44,69.3,69.41,384833.0,53.8398,53.9486,53.8398,53.9253,384833.0
2018-03-26 14:15:00,69.41,69.56,69.4,69.55,136414.0,53.9253,54.0418,53.9175,54.0341,136414.0
2018-03-26 14:20:00,69.55,69.61,69.34,69.35,196362.0,54.0341,54.0807,53.8709,53.8787,196362.0
2018-03-26 14:25:00,69.36,69.53,69.33,69.45,165114.0,53.8865,54.0185,53.8632,53.9564,165114.0
2018-03-26 14:30:00,69.46,69.56,69.37,69.41,187062.0,53.9642,54.0418,53.8942,53.9253,187062.0
2018-03-26 14:35:00,69.41,69.52,69.38,69.44,140289.0,53.9253,54.0108,53.902,53.9486,140289.0
2018-03-26 14:40:00,69.45,69.49,69.38,69.41,114894.0,53.9564,53.9875,53.902,53.9253,114894.0
2018-03-26 14:45:00,69.41,69.44,69.25,69.28,116232.0,53.9253,53.9486,53.801,53.8243,116232.0
2018-03-26 14:50:00,69.29,69.57,69.29,69.57,132673.0,53.8321,54.0496,53.8321,54.0496,132673.0
2018-03-26 14:55:00,69.57,69.59,69.44,69.46,169983.0,54.0496,54.0651,53.9486,53.9642,169983.0
2018-03-26 15:00:00,69.46,69.61,69.42,69.54,144760.0,53.9642,54.0807,53.9331,54.0263,144760.0
2018-03-26 15:05:00,69.55,69.74,69.54,69.73,155371.0,54.0341,54.1817,54.0263,54.1739,155371.0
2018-03-26 15:10:00,69.74,69.8,69.68,69.76,158052.0,54.1817,54.2283,54.1351,54.1972,158052.0
2018-03-26 15:15:00,69.76,69.92,69.72,69.88,269639.0,54.1972,54.3215,54.1661,54.2905,269639.0
2018-03-26 15:20:00,69.87,69.96,69.78,69.82,164832.0,54.2827,54.3526,54.2128,54.2438,164832.0
2018-03-26 15:25:00,69.81,69.86,69.77,69.83,134168.0,54.2361,54.2749,54.205,54.2516,134168.0
2018-03-26 15:30:00,69.83,70.0,69.81,69.96,194562.0,54.2516,54.3837,54.2361,54.3526,194562.0
2018-03-26 15:35:00,69.95,69.95,69.72,69.84,253556.0,54.3448,54.3448,54.1661,54.2594,253556.0
2018-03-26 15:40:00,69.84,69.95,69.78,69.88,175015.0,54.2594,54.3448,54.2128,54.2905,175015.0
2018-03-26 15:45:00,69.88,69.99,69.86,69.99,300201.0,54.2905,54.3759,54.2749,54.3759,300201.0
2018-03-26 15:50:00,70.0,70.01,69.84,69.91,336859.0,54.3837,54.3915,54.2594,54.3138,336859.0
2018-03-26 15:55:00,69.9,69.91,69.67,69.8,903118.0,54.306,54.3138,54.1273,54.2283,903118.0
2018-03-27 09:30:00,70.24,70.44,70.01,70.11,667182.0,54.5701,54.7255,54.3915,54.4691,667182.0
2018-03-27 09:35:00,70.12,70.31,70.12,70.2,390037.0,54.4769,54.6245,54.4769,54.5391,390037.0
2018-03-27 09:40:00,70.2,70.23,70.06,70.09,248076.0,54.5391,54.5624,54.4303,54.4536,248076.0
2018-03-27 09:45:00,70.08,70.09,69.93,69.95,244845.0,54.4458,54.4536,54.3293,54.3448,244845.0
2018-03-27 09:50:00,69.95,70.07,69.9,69.95,268106.0,54.3448,54.4381,54.306,54.3448,268106.0
2018-03-27 09:55:00,69.94,70.14,69.91,70.13,317003.0,54.3371,54.4925,54.3138,54.4847,317003.0
2018-03-27 10:00:00,70.13,70.28,70.07,70.28,346397.0,54.4847,54.6012,54.4381,54.6012,346397.0
2018-03-27 10:05:00,70.28,70.33,70.04,70.2,490327.0,54.6012,54.6401,54.4148,54.5391,490327.0
2018-03-27 10:10:00,70.19,70.19,69.79,69.87,296771.0,54.5313,54.5313,54.2205,54.2827,296771.0
2018-03-27 10:15:00,69.85,69.96,69.76,69.85,274360.0,54.2671,54.3526,54.1972,54.2671,274360.0
2018-03-27 10:20:00,69.85,70.09,69.84,70.05,209145.0,54.2671,54.4536,54.2594,54.4225,209145.0
2018-03-27 10:25:00,70.04,70.22,70.02,70.08,239742.0,54.4148,54.5546,54.3992,54.4458,239742.0
2018-03-27 10:30:00,70.09,70.1,70.0,70.08,260332.0,54.4536,54.4614,54.3837,54.4458,260332.0
2018-03-27 10:35:00,70.08,70.26,70.04,70.22,221922.0,54.4458,54.5857,54.4148,54.5546,221922.0
2018-03-27 10:40:00,70.22,70.26,70.15,70.23,241726.0,54.5546,54.5857,54.5002,54.5624,241726.0
2018-03-27 10:45:00,70.24,70.29,70.13,70.15,299093.0,54.5701,54.609,54.4847,54.5002,299093.0
2018-03-27 10:50:00,70.16,70.25,70.08,70.16,165693.0,54.508,54.5779,54.4458,54.508,165693.0
2018-03-27 10:55:00,70.16,70.29,70.11,70.21,212211.0,54.508,54.609,54.4691,54.5468,212211.0
2018-03-27 11:00:00,70.2,70.2,70.01,70.06,392084.0,54.5391,54.5391,54.3915,54.4303,392084.0
2018-03-27 11:05:00,70.06,70.18,69.96,70.16,243146.0,54.4303,54.5235,54.3526,54.508,243146.0
2018-03-27 11:10:00,70.17,70.17,70.02,70.1,168920.0,54.5158,54.5158,54.3992,54.4614,168920.0
2018-03-27 11:15:00,70.1,70.26,70.05,70.21,72404.0,54.4614,54.5857,54.4225,54.5468,72404.0
2018-03-27 11:20:00,70.2,70.34,70.16,70.31,142806.0,54.5391,54.6478,54.508,54.6245,142806.0
2018-03-27 11:25:00,70.33,70.34,70.21,70.32,135332.0,54.6401,54.6478,54.5468,54.6323,135332.0
2018-03-27 11:30:00,70.32,70.42,70.25,70.39,153341.0,54.6323,54.71,54.5779,54.6867,153341.0
2018-03-27 11:35:00,70.4,70.43,70.26,70.42,127257.0,54.6944,54.7178,54.5857,54.71,127257.0
2018-03-27 11:40:00,70.43,70.57,70.4,70.54,328419.0,54.7178,54.8265,54.6944,54.8032,328419.0
2018-03-27 11:45:00,70.54,70.62,70.47,70.59,175624.0,54.8032,54.8654,54.7488,54.8421,175624.0
2018-03-27 11:50:00,70.58,70.6,70.45,70.55,161689.0,54.8343,54.8498,54.7333,54.811,161689.0
2018-03-27 11:55:00,70.56,70.57,70.41,70.49,55333.0,54.8188,54.8265,54.7022,54.7644,55333.0
2018-03-27 12:00:00,70.49,70.51,70.36,70.48,84590.0,54.7644,54.7799,54.6634,54.7566,84590.0
2018-03-27 12:05:00,70.47,70.49,70.32,70.34,90297.0,54.7488,54.7644,54.6323,54.6478,90297.0
2018-03-27 12:10:00,70.35,70.46,70.35,70.43,145595.0,54.6556,54.7411,54.6556,54.7178,145595.0
2018-03-27 12:15:00,70.43,70.46,70.38,70.42,99265.0,54.7178,54.7411,54.6789,54.71,99265.0
2018-03-27 12:20:00,70.43,70.44,70.33,70.37,93679.0,54.7178,54.7255,54.6401,54.6711,93679.0
2018-03-27 12:25:00,70.36,70.36,70.13,70.21,236241.0,54.6634,54.6634,54.4847,54.5468,236241.0
2018-03-27 12:30:00,70.2,70.22,70.03,70.13,217047.0,54.5391,54.5546,54.407,54.4847,217047.0
2018-03-27 12:35:00,70.14,70.26,70.14,70.2,106779.0,54.4925,54.5857,54.4925,54.5391,106779.0
2018-03-27 12:40:00,70.21,70.35,70.17,70.25,109591.0,54.5468,54.6556,54.5158,54.5779,109591.0
2018-03-27 12:45:00,70.24,70.32,70.2,70.24,70278.0,54.5701,54.6323,54.5391,54.5701,70278.0
2018-03-27 12:50:00,70.23,70.24,70.09,70.17,210442.0,54.5624,54.5701,54.4536,54.5158,210442.0
2018-03-27 12:55:00,70.16,70.29,70.1,70.27,119538.0,54.508,54.609,54.4614,54.5934,119538.0
2018-03-27 13:00:00,70.28,70.39,70.27,70.32,96830.0,54.6012,54.6867,54.5934,54.6323,96830.0
2018-03-27 13:05:00,70.32,70.37,70.29,70.34,60943.0,54.6323,54.6711,54.609,54.6478,60943.0
2018-03-27 13:10:00,70.33,70.36,70.2,70.36,78955.0,54.6401,54.6634,54.5391,54.6634,78955.0
2018-03-27 13:15:00,70.36,70.4,70.23,70.23,63372.0,54.6634,54.6944,54.5624,54.5624,63372.0
2018-03-27 13:20:00,70.23,70.26,70.1,70.13,110531.0,54.5624,54.5857,54.4614,54.4847,110531.0
2018-03-27 13:25:00,70.13,70.2,70.11,70.13,112723.0,54.4847,54.5391,54.4691,54.4847,112723.0
2018-03-27 13:30:00,70.14,70.18,70.01,70.06,116188.0,54.4925,54.5235,54.3915,54.4303,116188.0
2018-03-27 13:35:00,70.07,70.07,69.88,69.92,197993.0,54.4381,54.4381,54.2905,54.3215,197993.0
2018-03-27 13:40:00,69.91,70.0,69.88,69.96,114149.0,54.3138,54.3837,54.2905,54.3526,114149.0
2018-03-27 13:45:00,69.97,69.98,69.76,69.78,120850.0,54.3604,54.3681,54.1972,54.2128,120850.0
2018-03-27 13:50:00,69.78,69.79,69.59,69.69,183886.0,54.2128,54.2205,54.0651,54.1428,183886.0
2018-03-27 13:55:00,69.68,69.83,69.64,69.81,116590.0,54.1351,54.2516,54.104,54.2361,116590.0
2018-03-27 14:00:00,69.79,69.81,69.54,69.58,158742.0,54.2205,54.2361,54.0263,54.0574,158742.0
2018-03-27 14:05:00,69.59,69.67,69.54,69.57,150486.0,54.0651,54.1273,54.0263,54.0496,150486.0
2018-03-27 14:10:00,69.57,69.81,69.54,69.76,170584.0,54.0496,54.2361,54.0263,54.1972,170584.0
2018-03-27 14:15:00,69.75,69.81,69.71,69.78,78175.0,54.1895,54.2361,54.1584,54.2128,78175.0
2018-03-27 14:20:00,69.78,69.81,69.68,69.71,111946.0,54.2128,54.2361,54.1351,54.1584,111946.0
2018-03-27 14:25:00,69.71,69.72,69.42,69.42,168305.0,54.1584,54.1661,53.9331,53.9331,168305.0
2018-03-27 14:30:00,69.42,69.61,69.39,69.58,121851.0,53.9331,54.0807,53.9098,54.0574,121851.0
2018-03-27 14:35:00,69.58,69.67,69.55,69.64,92114.0,54.0574,54.1273,54.0341,54.104,92114.0
2018-03-27 14:40:00,69.64,69.74,69.6,69.6,135440.0,54.104,54.1817,54.0729,54.0729,135440.0
2018-03-27 14:45:00,69.59,69.6,69.38,69.43,237249.0,54.0651,54.0729,53.902,53.9408,237249.0
2018-03-27 14:50:00,69.42,69.46,69.3,69.3,199721.0,53.9331,53.9642,53.8398,53.8398,199721.0
2018-03-27 14:55:00,69.3,69.34,69.13,69.15,269837.0,53.8398,53.8709,53.7078,53.7233,269837.0
2018-03-27 15:00:00,69.16,69.19,68.78,68.83,266727.0,53.7311,53.7544,53.4359,53.4747,266727.0
2018-03-27 15:05:00,68.83,68.87,68.38,68.59,472535.0,53.4747,53.5058,53.1251,53.2882,472535.0
2018-03-27 15:10:00,68.59,68.71,68.5,68.59,248781.0,53.2882,53.3815,53.2183,53.2882,248781.0
2018-03-27 15:15:00,68.59,68.89,68.57,68.68,248352.0,53.2882,53.5213,53.2727,53.3582,248352.0
2018-03-27 15:20:00,68.68,68.72,68.56,68.6,154095.0,53.3582,53.3892,53.2649,53.296,154095.0
2018-03-27 15:25:00,68.6,68.6,68.17,68.23,333968.0,53.296,53.296,52.9619,53.0086,333968.0
2018-03-27 15:30:00,68.22,68.27,67.7,68.1,566096.0,53.0008,53.0396,52.5968,52.9076,566096.0
2018-03-27 15:35:00,68.09,68.3,68.04,68.21,253011.0,52.8998,53.0629,52.8609,52.993,253011.0
2018-03-27 15:40:00,68.2,68.25,67.84,67.84,341089.0,52.9852,53.0241,52.7056,52.7056,341089.0
2018-03-27 15:45:00,67.85,67.94,67.61,67.76,520588.0,52.7133,52.7832,52.5269,52.6434,520588.0
2018-03-27 15:50:00,67.76,68.24,67.73,68.05,488487.0,52.6434,53.0163,52.6201,52.8687,488487.0
2018-03-27 15:55:00,68.05,68.36,67.91,68.28,1038632.0,52.8687,53.1096,52.7599,53.0474,1038632.0
2018-03-28 09:30:00,68.48,69.04,68.28,68.88,744145.0,53.2028,53.6378,53.0474,53.5135,744145.0
2018-03-28 09:35:00,68.9,69.0,68.2,68.2,423061.0,53.5291,53.6068,52.9852,52.9852,423061.0
2018-03-28 09:40:00,68.21,68.63,68.19,68.53,384444.0,52.993,53.3193,52.9775,53.2416,384444.0
2018-03-28 09:45:00,68.53,68.95,68.41,68.92,307337.0,53.2416,53.5679,53.1484,53.5446,307337.0
2018-03-28 09:50:00,68.91,68.98,68.69,68.86,240087.0,53.5369,53.5912,53.3659,53.498,240087.0
2018-03-28 09:55:00,68.85,68.9,68.7,68.79,269644.0,53.4902,53.5291,53.3737,53.4436,269644.0
2018-03-28 10:00:00,68.79,68.96,68.7,68.84,364601.0,53.4436,53.5757,53.3737,53.4825,364601.0
2018-03-28 10:05:00,68.84,68.96,68.64,68.64,259145.0,53.4825,53.5757,53.3271,53.3271,259145.0
2018-03-28 10:10:00,68.65,68.66,68.25,68.32,310625.0,53.3349,53.3426,53.0241,53.0785,310625.0
2018-03-28 10:15:00,68.32,68.41,68.14,68.22,244207.0,53.0785,53.1484,52.9386,53.0008,244207.0
2018-03-28 10:20:00,68.22,68.37,68.15,68.15,232153.0,53.0008,53.1173,52.9464,52.9464,232153.0
2018-03-28 10:25:00,68.15,68.37,68.14,68.37,216863.0,52.9464,53.1173,52.9386,53.1173,216863.0
2018-03-28 10:30:00,68.38,68.5,68.33,68.34,135526.0,53.1251,53.2183,53.0862,53.094,135526.0
2018-03-28 10:35:00,68.33,68.33,68.18,68.23,173513.0,53.0862,53.0862,52.9697,53.0086,173513.0
2018-03-28 10:40:00,68.23,68.23,67.88,68.03,258129.0,53.0086,53.0086,52.7366,52.8532,258129.0
2018-03-28 10:45:00,68.02,68.04,67.65,67.77,373661.0,52.8454,52.8609,52.5579,52.6512,373661.0
2018-03-28 10:50:00,67.75,67.91,67.53,67.87,355102.0,52.6356,52.7599,52.4647,52.7289,355102.0
2018-03-28 10:55:00,67.88,67.93,67.7,67.81,211881.0,52.7366,52.7755,52.5968,52.6823,211881.0
2018-03-28 11:00:00,67.8,68.18,67.79,67.97,303923.0,52.6745,52.9697,52.6667,52.8066,303923.0
2018-03-28 11:05:00,67.98,68.31,67.98,68.21,200715.0,52.8143,53.0707,52.8143,52.993,200715.0
2018-03-28 11:10:00,68.22,68.34,68.04,68.08,165231.0,53.0008,53.094,52.8609,52.892,165231.0
2018-03-28 11:15:00,68.09,68.31,67.9,68.28,230442.0,52.8998,53.0707,52.7522,53.0474,230442.0
2018-03-28 11:20:00,68.28,68.29,68.02,68.12,134646.0,53.0474,53.0552,52.8454,52.9231,134646.0
2018-03-28 11:25:00,68.11,68.25,68.04,68.05,189992.0,52.9153,53.0241,52.8609,52.8687,189992.0
2018-03-28 11:30:00,68.05,68.22,67.97,68.15,280495.0,52.8687,53.0008,52.8066,52.9464,280495.0
2018-03-28 11:35:00,68.15,68.47,68.15,68.37,304933.0,52.9464,53.195,52.9464,53.1173,304933.0
2018-03-28 11:40:00,68.37,68.63,68.33,68.61,258191.0,53.1173,53.3193,53.0862,53.3038,258191.0
2018-03-28 11:45:00,68.61,68.66,68.34,68.45,219274.0,53.3038,53.3426,53.094,53.1795,219274.0
2018-03-28 11:50:00,68.46,68.54,68.3,68.3,127247.0,53.1872,53.2494,53.0629,53.0629,127247.0
2018-03-28 11:55:00,68.31,68.63,68.3,68.4,173034.0,53.0707,53.3193,53.0629,53.1406,173034.0
2018-03-28 12:00:00,68.41,68.57,68.32,68.33,108089.0,53.1484,53.2727,53.0785,53.0862,108089.0
2018-03-28 12:05:00,68.32,68.53,68.31,68.51,109590.0,53.0785,53.2416,53.0707,53.2261,109590.0
2018-03-28 12:10:00,68.51,68.81,68.51,68.75,285358.0,53.2261,53.4592,53.2261,53.4125,285358.0
2018-03-28 12:15:00,68.76,68.97,68.68,68.97,200989.0,53.4203,53.5835,53.3582,53.5835,200989.0
2018-03-28 12:20:00,68.98,69.01,68.83,68.92,186451.0,53.5912,53.6145,53.4747,53.5446,186451.0
2018-03-28 12:25:00,68.93,68.99,68.62,68.65,219765.0,53.5524,53.599,53.3115,53.3349,219765.0
2018-03-28 12:30:00,68.65,68.71,68.53,68.55,171100.0,53.3349,53.3815,53.2416,53.2572,171100.0
2018-03-28 12:35:00,68.56,68.66,68.53,68.58,92604.0,53.2649,53.3426,53.2416,53.2805,92604.0
2018-03-28 12:40:00,68.59,68.76,68.58,68.59,159472.0,53.2882,53.4203,53.2805,53.2882,159472.0
2018-03-28 12:45:00,68.59,68.67,68.38,68.43,193331.0,53.2882,53.3504,53.1251,53.1639,193331.0
2018-03-28 12:50:00,68.43,68.46,68.31,68.33,285938.0,53.1639,53.1872,53.0707,53.0862,285938.0
2018-03-28 12:55:00,68.33,68.33,68.16,68.17,201450.0,53.0862,53.0862,52.9542,52.9619,201450.0
2018-03-28 13:00:00,68.17,68.19,68.03,68.18,155904.0,52.9619,52.9775,52.8532,52.9697,155904.0
2018-03-28 13:05:00,68.18,68.43,68.17,68.43,264547.0,52.9697,53.1639,52.9619,53.1639,264547.0
2018-03-28 13:10:00,68.41,68.49,68.31,68.42,181746.0,53.1484,53.2105,53.0707,53.1562,181746.0
2018-03-28 13:15:00,68.42,68.44,68.23,68.3,139386.0,53.1562,53.1717,53.0086,53.0629,139386.0
2018-03-28 13:20:00,68.3,68.61,68.29,68.57,210104.0,53.0629,53.3038,53.0552,53.2727,210104.0
2018-03-28 13:25:00,68.57,68.66,68.45,68.51,153933.0,53.2727,53.3426,53.1795,53.2261,153933.0
2018-03-28 13:30:00,68.51,68.55,68.27,68.36,145432.0,53.2261,53.2572,53.0396,53.1096,145432.0
2018-03-28 13:35:00,68.37,68.48,68.31,68.45,157456.0,53.1173,53.2028,53.0707,53.1795,157456.0
2018-03-28 13:40:00,68.44,68.5,68.31,68.45,150442.0,53.1717,53.2183,53.0707,53.1795,150442.0
2018-03-28 13:45:00,68.44,68.7,68.42,68.58,317093.0,53.1717,53.3737,53.1562,53.2805,317093.0
2018-03-28 13:50:00,68.58,68.6,68.47,68.51,166069.0,53.2805,53.296,53.195,53.2261,166069.0
2018-03-28 13:55:00,68.53,68.59,68.44,68.5,134258.0,53.2416,53.2882,53.1717,53.2183,134258.0
2018-03-28 14:00:00,68.51,68.62,68.27,68.36,263792.0,53.2261,53.3115,53.0396,53.1096,263792.0
2018-03-28 14:05:00,68.35,68.39,68.24,68.3,196895.0,53.1018,53.1329,53.0163,53.0629,196895.0
2018-03-28 14:10:00,68.3,68.31,68.16,68.28,133246.0,53.0629,53.0707,52.9542,53.0474,133246.0
2018-03-28 14:15:00,68.27,68.48,68.27,68.42,159873.0,53.0396,53.2028,53.0396,53.1562,159873.0
2018-03-28 14:20:00,68.42,68.6,68.42,68.5,161790.0,53.1562,53.296,53.1562,53.2183,161790.0
2018-03-28 14:25:00,68.51,68.56,68.34,68.34,158901.0,53.2261,53.2649,53.094,53.094,158901.0
2018-03-28 14:30:00,68.34,68.43,68.28,68.43,122281.0,53.094,53.1639,53.0474,53.1639,122281.0
2018-03-28 14:35:00,68.43,68.59,68.33,68.59,141543.0,53.1639,53.2882,53.0862,53.2882,141543.0
2018-03-28 14:40:00,68.6,68.68,68.41,68.45,125593.0,53.296,53.3582,53.1484,53.1795,125593.0
2018-03-28 14:45:00,68.45,68.49,68.37,68.47,131220.0,53.1795,53.2105,53.1173,53.195,131220.0
2018-03-28 14:50:00,68.46,68.5,68.37,68.43,135405.0,53.1872,53.2183,53.1173,53.1639,135405.0
2018-03-28 14:55:00,68.44,68.46,68.26,68.34,183187.0,53.1717,53.1872,53.0319,53.094,183187.0
2018-03-28 15:00:00,68.33,68.4,68.11,68.14,307697.0,53.0862,53.1406,52.9153,52.9386,307697.0
2018-03-28 15:05:00,68.14,68.24,68.0,68.01,156279.0,52.9386,53.0163,52.8299,52.8376,156279.0
2018-03-28 15:10:00,68.0,68.25,68.0,68.23,164802.0,52.8299,53.0241,52.8299,53.0086,164802.0
2018-03-28 15:15:00,68.24,68.36,68.19,68.34,192283.0,53.0163,53.1096,52.9775,53.094,192283.0
2018-03-28 15:20:00,68.33,68.42,68.11,68.36,257786.0,53.0862,53.1562,52.9153,53.1096,257786.0
2018-03-28 15:25:00,68.37,68.42,68.23,68.37,199348.0,53.1173,53.1562,53.0086,53.1173,199348.0
2018-03-28 15:30:00,68.37,68.45,68.22,68.26,275528.0,53.1173,53.1795,53.0008,53.0319,275528.0
2018-03-28 15:35:00,68.27,68.64,68.26,68.59,406183.0,53.0396,53.3271,53.0319,53.2882,406183.0
2018-03-28 15:40:00,68.59,68.61,68.33,68.34,272231.0,53.2882,53.3038,53.0862,53.094,272231.0
2018-03-28 15:45:00,68.35,68.5,68.34,68.49,319975.0,53.1018,53.2183,53.094,53.2105,319975.0
2018-03-28 15:50:00,68.5,68.54,68.3,68.33,447226.0,53.2183,53.2494,53.0629,53.0862,447226.0
2018-03-28 15:55:00,68.33,68.36,68.23,68.26,653180.0,53.0862,53.1096,53.0086,53.0319,653180.0
2018-03-29 09:30:00,68.52,68.88,68.43,68.6,504522.0,53.2339,53.5135,53.1639,53.296,504522.0
2018-03-29 09:35:00,68.6,68.61,68.36,68.44,524620.0,53.296,53.3038,53.1096,53.1717,524620.0
2018-03-29 09:40:00,68.44,68.46,68.13,68.35,305382.0,53.1717,53.1872,52.9309,53.1018,305382.0
2018-03-29 09:45:00,68.34,68.35,68.17,68.2,176652.0,53.094,53.1018,52.9619,52.9852,176652.0
2018-03-29 09:50:00,68.2,68.34,68.19,68.26,167821.0,52.9852,53.094,52.9775,53.0319,167821.0
2018-03-29 09:55:00,68.27,68.31,68.03,68.19,310269.0,53.0396,53.0707,52.8532,52.9775,310269.0
2018-03-29 10:00:00,68.19,68.3,68.13,68.17,163838.0,52.9775,53.0629,52.9309,52.9619,163838.0
2018-03-29 10:05:00,68.17,68.28,68.15,68.15,166689.0,52.9619,53.0474,52.9464,52.9464,166689.0
2018-03-29 10:10:00,68.15,68.49,68.13,68.45,240085.0,52.9464,53.2105,52.9309,53.1795,240085.0
2018-03-29 10:15:00,68.45,68.56,68.38,68.56,163484.0,53.1795,53.2649,53.1251,53.2649,163484.0
2018-03-29 10:20:00,68.55,68.66,68.53,68.64,134005.0,53.2572,53.3426,53.2416,53.3271,134005.0
2018-03-29 10:25:00,68.65,68.67,68.51,68.51,103243.0,53.3349,53.3504,53.2261,53.2261,103243.0
2018-03-29 10:30:00,68.52,68.58,68.35,68.49,195948.0,53.2339,53.2805,53.1018,53.2105,195948.0
2018-03-29 10:35:00,68.5,68.5,68.38,68.39,294479.0,53.2183,53.2183,53.1251,53.1329,294479.0
2018-03-29 10:40:00,68.39,68.57,68.34,68.54,269809.0,53.1329,53.2727,53.094,53.2494,269809.0
2018-03-29 10:45:00,68.55,68.78,68.54,68.71,150924.0,53.2572,53.4359,53.2494,53.3815,150924.0
2018-03-29 10:50:00,68.72,68.9,68.7,68.88,223458.0,53.3892,53.5291,53.3737,53.5135,223458.0
2018-03-29 10:55:00,68.88,68.91,68.75,68.91,151509.0,53.5135,53.5369,53.4125,53.5369,151509.0
2018-03-29 11:00:00,68.91,69.01,68.89,69.0,182268.0,53.5369,53.6145,53.5213,53.6068,182268.0
2018-03-29 11:05:00,69.01,69.16,68.94,69.1,204119.0,53.6145,53.7311,53.5602,53.6845,204119.0
2018-03-29 11:10:00,69.09,69.13,68.88,68.94,194594.0,53.6767,53.7078,53.5135,53.5602,194594.0
2018-03-29 11:15:00,68.94,69.03,68.9,68.94,151886.0,53.5602,53.6301,53.5291,53.5602,151886.0
2018-03-29 11:20:00,68.93,68.93,68.76,68.78,104026.0,53.5524,53.5524,53.4203,53.4359,104026.0
2018-03-29 11:25:00,68.78,68.9,68.77,68.85,154411.0,53.4359,53.5291,53.4281,53.4902,154411.0
2018-03-29 11:30:00,68.86,68.86,68.66,68.82,186676.0,53.498,53.498,53.3426,53.4669,186676.0
2018-03-29 11:35:00,68.82,68.82,68.7,68.75,171961.0,53.4669,53.4669,53.3737,53.4125,171961.0
2018-03-29 11:40:00,68.74,68.87,68.72,68.73,77642.0,53.4048,53.5058,53.3892,53.397,77642.0
2018-03-29 11:45:00,68.73,68.94,68.67,68.93,133415.0,53.397,53.5602,53.3504,53.5524,133415.0
2018-03-29 11:50:00,68.94,68.99,68.85,68.85,121528.0,53.5602,53.599,53.4902,53.4902,121528.0
2018-03-29 11:55:00,68.84,68.96,68.84,68.95,72434.0,53.4825,53.5757,53.4825,53.5679,72434.0
2018-03-29 12:00:00,68.96,68.99,68.74,68.81,175085.0,53.5757,53.599,53.4048,53.4592,175085.0
2018-03-29 12:05:00,68.81,68.9,68.74,68.78,123497.0,53.4592,53.5291,53.4048,53.4359,123497.0
2018-03-29 12:10:00,68.79,68.84,68.72,68.76,103648.0,53.4436,53.4825,53.3892,53.4203,103648.0
2018-03-29 12:15:00,68.75,68.88,68.72,68.85,158986.0,53.4125,53.5135,53.3892,53.4902,158986.0
2018-03-29 12:20:00,68.86,68.87,68.73,68.76,45885.0,53.498,53.5058,53.397,53.4203,45885.0
2018-03-29 12:25:00,68.76,68.92,68.75,68.89,130643.0,53.4203,53.5446,53.4125,53.5213,130643.0
2018-03-29 12:30:00,68.9,68.91,68.83,68.87,82498.0,53.5291,53.5369,53.4747,53.5058,82498.0
2018-03-29 12:35:00,68.88,68.89,68.74,68.83,65293.0,53.5135,53.5213,53.4048,53.4747,65293.0
2018-03-29 12:40:00,68.83,68.86,68.73,68.8,69086.0,53.4747,53.498,53.397,53.4514,69086.0
2018-03-29 12:45:00,68.81,68.86,68.75,68.76,97514.0,53.4592,53.498,53.4125,53.4203,97514.0
2018-03-29 12:50:00,68.75,68.87,68.74,68.86,62177.0,53.4125,53.5058,53.4048,53.498,62177.0
2018-03-29 12:55:00,68.85,68.9,68.83,68.85,132999.0,53.4902,53.5291,53.4747,53.4902,132999.0
2018-03-29 13:00:00,68.85,68.92,68.81,68.83,104561.0,53.4902,53.5446,53.4592,53.4747,104561.0
2018-03-29 13:05:00,68.83,68.85,68.74,68.79,54843.0,53.4747,53.4902,53.4048,53.4436,54843.0
2018-03-29 13:10:00,68.78,68.86,68.74,68.81,112772.0,53.4359,53.498,53.4048,53.4592,112772.0
2018-03-29 13:15:00,68.81,68.9,68.78,68.89,80707.0,53.4592,53.5291,53.4359,53.5213,80707.0
2018-03-29 13:20:00,68.89,68.95,68.84,68.94,99568.0,53.5213,53.5679,53.4825,53.5602,99568.0
2018-03-29 13:25:00,68.94,68.94,68.83,68.93,85179.0,53.5602,53.5602,53.4747,53.5524,85179.0
2018-03-29 13:30:00,68.93,68.94,68.86,68.9,122640.0,53.5524,53.5602,53.498,53.5291,122640.0
2018-03-29 13:35:00,68.9,68.94,68.84,68.85,121360.0,53.5291,53.5602,53.4825,53.4902,121360.0
2018-03-29 13:40:00,68.85,68.94,68.81,68.92,77421.0,53.4902,53.5602,53.4592,53.5446,77421.0
2018-03-29 13:45:00,68.92,69.13,68.92,69.11,200288.0,53.5446,53.7078,53.5446,53.6922,200288.0
2018-03-29 13:50:00,69.11,69.21,69.07,69.08,100609.0,53.6922,53.7699,53.6612,53.6689,100609.0
2018-03-29 13:55:00,69.09,69.18,69.04,69.11,147573.0,53.6767,53.7466,53.6378,53.6922,147573.0
2018-03-29 14:00:00,69.11,69.11,68.94,69.06,115894.0,53.6922,53.6922,53.5602,53.6534,115894.0
2018-03-29 14:05:00,69.06,69.17,69.04,69.13,89536.0,53.6534,53.7388,53.6378,53.7078,89536.0
2018-03-29 14:10:00,69.14,69.3,69.13,69.14,102603.0,53.7155,53.8398,53.7078,53.7155,102603.0
2018-03-29 14:15:00,69.15,69.17,69.04,69.09,140863.0,53.7233,53.7388,53.6378,53.6767,140863.0
2018-03-29 14:20:00,69.09,69.17,68.98,68.98,92729.0,53.6767,53.7388,53.5912,53.5912,92729.0
2018-03-29 14:25:00,68.99,69.14,68.99,69.12,218540.0,53.599,53.7155,53.599,53.7,218540.0
2018-03-29 14:30:00,69.12,69.26,69.1,69.24,134365.0,53.7,53.8088,53.6845,53.7932,134365.0
2018-03-29 14:35:00,69.24,69.29,69.22,69.26,148553.0,53.7932,53.8321,53.7777,53.8088,148553.0
2018-03-29 14:40:00,69.27,69.42,69.24,69.36,128207.0,53.8165,53.9331,53.7932,53.8865,128207.0
2018-03-29 14:45:00,69.36,69.53,69.35,69.51,147780.0,53.8865,54.0185,53.8787,54.003,147780.0
2018-03-29 14:50:00,69.52,69.52,69.34,69.35,144010.0,54.0108,54.0108,53.8709,53.8787,144010.0
2018-03-29 14:55:00,69.36,69.44,69.34,69.36,224217.0,53.8865,53.9486,53.8709,53.8865,224217.0
2018-03-29 15:00:00,69.37,69.55,69.28,69.53,213981.0,53.8942,54.0341,53.8243,54.0185,213981.0
2018-03-29 15:05:00,69.52,69.59,69.5,69.55,236794.0,54.0108,54.0651,53.9952,54.0341,236794.0
2018-03-29 15:10:00,69.54,69.67,69.49,69.54,215311.0,54.0263,54.1273,53.9875,54.0263,215311.0
2018-03-29 15:15:00,69.54,69.62,69.46,69.49,154358.0,54.0263,54.0885,53.9642,53.9875,154358.0
2018-03-29 15:20:00,69.5,69.5,69.35,69.38,163054.0,53.9952,53.9952,53.8787,53.902,163054.0
2018-03-29 15:25:00,69.39,69.39,69.24,69.34,188092.0,53.9098,53.9098,53.7932,53.8709,188092.0
2018-03-29 15:30:00,69.33,69.34,69.13,69.17,253581.0,53.8632,53.8709,53.7078,53.7388,253581.0
2018-03-29 15:35:00,69.16,69.35,69.08,69.31,239586.0,53.7311,53.8787,53.6689,53.8476,239586.0
2018-03-29 15:40:00,69.31,69.4,69.24,69.25,310072.0,53.8476,53.9175,53.7932,53.801,310072.0
2018-03-29 15:45:00,69.25,69.57,69.19,69.57,452429.0,53.801,54.0496,53.7544,54.0496,452429.0
2018-03-29 15:50:00,69.58,69.6,69.31,69.34,447816.0,54.0574,54.0729,53.8476,53.8709,447816.0
2018-03-29 15:55:00,69.34,69.34,69.05,69.05,1450083.0,53.8709,53.8709,53.6456,53.6456,1450083.0
2018-04-02 09:30:00,68.33,68.68,68.18,68.67,753713.0,53.0862,53.3582,52.9697,53.3504,753713.0
2018-04-02 09:35:00,68.68,68.91,68.66,68.75,404302.0,53.3582,53.5369,53.3426,53.4125,404302.0
2018-04-02 09:40:00,68.75,68.94,68.71,68.91,379816.0,53.4125,53.5602,53.3815,53.5369,379816.0
2018-04-02 09:45:00,68.91,69.04,68.71,68.71,399210.0,53.5369,53.6378,53.3815,53.3815,399210.0
2018-04-02 09:50:00,68.71,68.83,68.61,68.76,298369.0,53.3815,53.4747,53.3038,53.4203,298369.0
2018-04-02 09:55:00,68.75,68.97,68.72,68.86,220454.0,53.4125,53.5835,53.3892,53.498,220454.0
2018-04-02 10:00:00,68.85,68.94,68.71,68.74,284651.0,53.4902,53.5602,53.3815,53.4048,284651.0
2018-04-02 10:05:00,68.74,68.9,68.7,68.78,220187.0,53.4048,53.5291,53.3737,53.4359,220187.0
2018-04-02 10:10:00,68.78,68.91,68.64,68.72,230042.0,53.4359,53.5369,53.3271,53.3892,230042.0
2018-04-02 10:15:00,68.72,68.79,68.63,68.66,156135.0,53.3892,53.4436,53.3193,53.3426,156135.0
2018-04-02 10:20:00,68.66,68.7,68.57,68.68,202204.0,53.3426,53.3737,53.2727,53.3582,202204.0
2018-04-02 10:25:00,68.69,68.69,68.38,68.41,215510.0,53.3659,53.3659,53.1251,53.1484,215510.0
2018-04-02 10:30:00,68.41,68.42,68.33,68.35,193656.0,53.1484,53.1562,53.0862,53.1018,193656.0
2018-04-02 10:35:00,68.35,68.35,68.19,68.32,277933.0,53.1018,53.1018,52.9775,53.0785,277933.0
2018-04-02 10:40:00,68.33,68.39,68.24,68.24,136651.0,53.0862,53.1329,53.0163,53.0163,136651.0
2018-04-02 10:45:00,68.24,68.25,68.14,68.17,149457.0,53.0163,53.0241,52.9386,52.9619,149457.0
2018-04-02 10:50:00,68.17,68.18,67.96,67.97,219078.0,52.9619,52.9697,52.7988,52.8066,219078.0
2018-04-02 10:55:00,67.99,68.04,67.83,67.84,167073.0,52.8221,52.8609,52.6978,52.7056,167073.0
2018-04-02 11:00:00,67.83,67.84,67.7,67.73,342255.0,52.6978,52.7056,52.5968,52.6201,342255.0
2018-04-02 11:05:00,67.72,67.75,67.56,67.67,385218.0,52.6123,52.6356,52.488,52.5735,385218.0
2018-04-02 11:10:00,67.66,67.67,67.54,67.58,200946.0,52.5657,52.5735,52.4725,52.5036,200946.0
2018-04-02 11:15:00,67.58,67.64,67.46,67.62,268353.0,52.5036,52.5502,52.4103,52.5346,268353.0
2018-04-02 11:20:00,67.61,67.82,67.58,67.78,237421.0,52.5269,52.69,52.5036,52.6589,237421.0
2018-04-02 11:25:00,67.79,67.8,67.58,67.75,205062.0,52.6667,52.6745,52.5036,52.6356,205062.0
2018-04-02 11:30:00,67.74,67.8,67.63,67.65,197517.0,52.6279,52.6745,52.5424,52.5579,197517.0
2018-04-02 11:35:00,67.65,67.66,67.11,67.25,606334.0,52.5579,52.5657,52.1384,52.2472,606334.0
2018-04-02 11:40:00,67.25,67.28,67.05,67.15,500236.0,52.2472,52.2705,52.0918,52.1695,500236.0
2018-04-02 11:45:00,67.16,67.38,67.1,67.28,303594.0,52.1773,52.3482,52.1306,52.2705,303594.0
2018-04-02 11:50:00,67.28,67.4,67.1,67.18,301057.0,52.2705,52.3637,52.1306,52.1928,301057.0
2018-04-02 11:55:00,67.17,67.39,67.13,67.23,246133.0,52.185,52.3559,52.154,52.2316,246133.0
2018-04-02 12:00:00,67.22,67.27,67.04,67.22,324018.0,52.2239,52.2627,52.084,52.2239,324018.0
2018-04-02 12:05:00,67.21,67.27,67.08,67.15,300368.0,52.2161,52.2627,52.1151,52.1695,300368.0
2018-04-02 12:10:00,67.15,67.18,66.95,67.12,299789.0,52.1695,52.1928,52.0141,52.1462,299789.0
2018-04-02 12:15:00,67.12,67.29,67.04,67.24,307578.0,52.1462,52.2783,52.084,52.2394,307578.0
2018-04-02 12:20:00,67.24,67.37,67.21,67.32,280717.0,52.2394,52.3404,52.2161,52.3016,280717.0
2018-04-02 12:25:00,67.32,67.43,67.24,67.37,154650.0,52.3016,52.387,52.2394,52.3404,154650.0
2018-04-02 12:30:00,67.36,67.53,67.36,67.46,329857.0,52.3326,52.4647,52.3326,52.4103,329857.0
2018-04-02 12:35:00,67.46,67.51,67.32,67.34,282276.0,52.4103,52.4492,52.3016,52.3171,282276.0
2018-04-02 12:40:00,67.34,67.44,67.24,67.39,420031.0,52.3171,52.3948,52.2394,52.3559,420031.0
2018-04-02 12:45:00,67.38,67.52,67.35,67.48,157426.0,52.3482,52.4569,52.3249,52.4259,157426.0
2018-04-02 12:50:00,67.48,67.49,67.31,67.34,151775.0,52.4259,52.4336,52.2938,52.3171,151775.0
2018-04-02 12:55:00,67.35,67.36,67.21,67.29,153017.0,52.3249,52.3326,52.2161,52.2783,153017.0
2018-04-02 13:00:00,67.29,67.38,67.22,67.24,224569.0,52.2783,52.3482,52.2239,52.2394,224569.0
2018-04-02 13:05:00,67.23,67.33,67.17,67.19,159619.0,52.2316,52.3093,52.185,52.2006,159619.0
2018-04-02 13:10:00,67.18,67.33,67.14,67.17,180300.0,52.1928,52.3093,52.1617,52.185,180300.0
2018-04-02 13:15:00,67.16,67.23,67.08,67.11,211418.0,52.1773,52.2316,52.1151,52.1384,211418.0
2018-04-02 13:20:00,67.11,67.17,67.05,67.06,282439.0,52.1384,52.185,52.0918,52.0996,282439.0
2018-04-02 13:25:00,67.06,67.06,66.87,66.89,343862.0,52.0996,52.0996,51.952,51.9675,343862.0
2018-04-02 13:30:00,66.88,67.08,66.87,67.06,261598.0,51.9597,52.1151,51.952,52.0996,261598.0
2018-04-02 13:35:00,67.06,67.23,67.03,67.13,310329.0,52.0996,52.2316,52.0763,52.154,310329.0
2018-04-02 13:40:00,67.14,67.15,66.81,66.89,373571.0,52.1617,52.1695,51.9053,51.9675,373571.0
2018-04-02 13:45:00,66.89,66.92,66.78,66.87,360740.0,51.9675,51.9908,51.882,51.952,360740.0
2018-04-02 13:50:00,66.87,66.98,66.82,66.88,189207.0,51.952,52.0374,51.9131,51.9597,189207.0
2018-04-02 13:55:00,66.87,66.87,66.74,66.78,267276.0,51.952,51.952,51.851,51.882,267276.0
2018-04-02 14:00:00,66.78,66.8,66.61,66.69,555965.0,51.882,51.8976,51.75,51.8121,555965.0
2018-04-02 14:05:00,66.7,66.89,66.54,66.84,369017.0,51.8199,51.9675,51.6956,51.9286,369017.0
2018-04-02 14:10:00,66.84,66.93,66.75,66.91,290514.0,51.9286,51.9986,51.8587,51.983,290514.0
2018-04-02 14:15:00,66.92,67.03,66.82,66.9,267521.0,51.9908,52.0763,51.9131,51.9753,267521.0
2018-04-02 14:20:00,66.9,67.13,66.9,67.12,409516.0,51.9753,52.154,51.9753,52.1462,409516.0
2018-04-02 14:25:00,67.12,67.14,67.0,67.02,277635.0,52.1462,52.1617,52.053,52.0685,277635.0
2018-04-02 14:30:00,67.02,67.29,67.0,67.22,391640.0,52.0685,52.2783,52.053,52.2239,391640.0
2018-04-02 14:35:00,67.21,67.25,67.01,67.1,322849.0,52.2161,52.2472,52.0607,52.1306,322849.0
2018-04-02 14:40:00,67.1,67.1,66.92,66.97,326999.0,52.1306,52.1306,51.9908,52.0296,326999.0
2018-04-02 14:45:00,66.96,67.16,66.88,67.16,323387.0,52.0219,52.1773,51.9597,52.1773,323387.0
2018-04-02 14:50:00,67.16,67.34,67.12,67.31,331567.0,52.1773,52.3171,52.1462,52.2938,331567.0
2018-04-02 14:55:00,67.3,67.37,67.19,67.34,367672.0,52.286,52.3404,52.2006,52.3171,367672.0
2018-04-02 15:00:00,67.34,67.37,67.18,67.26,382250.0,52.3171,52.3404,52.1928,52.255,382250.0
2018-04-02 15:05:00,67.25,67.25,67.1,67.15,224424.0,52.2472,52.2472,52.1306,52.1695,224424.0
2018-04-02 15:10:00,67.16,67.29,67.06,67.25,337494.0,52.1773,52.2783,52.0996,52.2472,337494.0
2018-04-02 15:15:00,67.24,67.3,67.17,67.27,357077.0,52.2394,52.286,52.185,52.2627,357077.0
2018-04-02 15:20:00,67.28,67.35,67.07,67.09,247969.0,52.2705,52.3249,52.1073,52.1229,247969.0
2018-04-02 15:25:00,67.09,67.19,67.01,67.18,416838.0,52.1229,52.2006,52.0607,52.1928,416838.0
2018-04-02 15:30:00,67.17,67.28,67.02,67.03,304401.0,52.185,52.2705,52.0685,52.0763,304401.0
2018-04-02 15:35:00,67.04,67.34,67.04,67.23,410478.0,52.084,52.3171,52.084,52.2316,410478.0
2018-04-02 15:40:00,67.23,67.41,67.13,67.39,584721.0,52.2316,52.3715,52.154,52.3559,584721.0
2018-04-02 15:45:00,67.39,67.64,67.36,67.56,735052.0,52.3559,52.5502,52.3326,52.488,735052.0
2018-04-02 15:50:00,67.57,67.87,67.57,67.77,712188.0,52.4958,52.7289,52.4958,52.6512,712188.0
2018-04-02 15:55:00,67.76,67.8,67.62,67.69,1139961.0,52.6434,52.6745,52.5346,52.589,1139961.0
2018-04-03 09:30:00,68.05,68.22,67.91,68.14,584050.0,52.8687,53.0008,52.7599,52.9386,584050.0
2018-04-03 09:35:00,68.14,68.48,68.11,68.47,371459.0,52.9386,53.2028,52.9153,53.195,371459.0
2018-04-03 09:40:00,68.47,68.6,68.23,68.24,300135.0,53.195,53.296,53.0086,53.0163,300135.0
2018-04-03 09:45:00,68.25,68.41,68.21,68.22,307807.0,53.0241,53.1484,52.993,53.0008,307807.0
2018-04-03 09:50:00,68.21,68.23,67.98,67.98,309450.0,52.993,53.0086,52.8143,52.8143,309450.0
2018-04-03 09:55:00,67.98,68.04,67.86,68.03,221674.0,52.8143,52.8609,52.7211,52.8532,221674.0
2018-04-03 10:00:00,68.02,68.03,67.7,67.82,233375.0,52.8454,52.8532,52.5968,52.69,233375.0
2018-04-03 10:05:00,67.83,67.85,67.61,67.73,206781.0,52.6978,52.7133,52.5269,52.6201,206781.0
2018-04-03 10:10:00,67.73,67.74,67.56,67.66,241623.0,52.6201,52.6279,52.488,52.5657,241623.0
2018-04-03 10:15:00,67.67,67.85,67.64,67.69,192976.0,52.5735,52.7133,52.5502,52.589,192976.0
2018-04-03 10:20:00,67.68,67.92,67.64,67.86,233391.0,52.5813,52.7677,52.5502,52.7211,233391.0
2018-04-03 10:25:00,67.86,68.05,67.8,68.04,205102.0,52.7211,52.8687,52.6745,52.8609,205102.0
2018-04-03 10:30:00,68.04,68.12,67.94,68.11,166513.0,52.8609,52.9231,52.7832,52.9153,166513.0
2018-04-03 10:35:00,68.11,68.14,67.96,67.97,174143.0,52.9153,52.9386,52.7988,52.8066,174143.0
2018-04-03 10:40:00,67.97,68.12,67.95,68.06,226745.0,52.8066,52.9231,52.791,52.8765,226745.0
2018-04-03 10:45:00,68.06,68.3,68.02,68.26,242106.0,52.8765,53.0629,52.8454,53.0319,242106.0
2018-04-03 10:50:00,68.25,68.39,68.17,68.21,329286.0,53.0241,53.1329,52.9619,52.993,329286.0
2018-04-03 10:55:00,68.22,68.5,68.18,68.44,312160.0,53.0008,53.2183,52.9697,53.1717,312160.0
2018-04-03 11:00:00,68.44,68.63,68.39,68.4,288847.0,53.1717,53.3193,53.1329,53.1406,288847.0
2018-04-03 11:05:00,68.4,68.6,68.35,68.55,139043.0,53.1406,53.296,53.1018,53.2572,139043.0
2018-04-03 11:10:00,68.54,68.54,68.34,68.4,192034.0,53.2494,53.2494,53.094,53.1406,192034.0
2018-04-03 11:15:00,68.42,68.46,68.27,68.41,117980.0,53.1562,53.1872,53.0396,53.1484,117980.0
2018-04-03 11:20:00,68.41,68.42,68.24,68.31,142389.0,53.1484,53.1562,53.0163,53.0707,142389.0
2018-04-03 11:25:00,68.29,68.42,68.23,68.23,136769.0,53.0552,53.1562,53.0086,53.0086,136769.0
2018-04-03 11:30:00,68.22,68.27,68.13,68.18,101905.0,53.0008,53.0396,52.9309,52.9697,101905.0
2018-04-03 11:35:00,68.17,68.21,68.01,68.06,242800.0,52.9619,52.993,52.8376,52.8765,242800.0
2018-04-03 11:40:00,68.06,68.17,68.03,68.17,250752.0,52.8765,52.9619,52.8532,52.9619,250752.0
2018-04-03 11:45:00,68.16,68.32,68.11,68.12,149172.0,52.9542,53.0785,52.9153,52.9231,149172.0
2018-04-03 11:50:00,68.11,68.16,68.02,68.15,115189.0,52.9153,52.9542,52.8454,52.9464,115189.0
2018-04-03 11:55:00,68.15,68.18,68.02,68.03,75296.0,52.9464,52.9697,52.8454,52.8532,75296.0
2018-04-03 12:00:00,68.03,68.25,68.03,68.25,121707.0,52.8532,53.0241,52.8532,53.0241,121707.0
2018-04-03 12:05:00,68.26,68.29,68.19,68.24,70730.0,53.0319,53.0552,52.9775,53.0163,70730.0
2018-04-03 12:10:00,68.24,68.28,68.18,68.2,91237.0,53.0163,53.0474,52.9697,52.9852,91237.0
2018-04-03 12:15:00,68.19,68.3,68.15,68.21,120558.0,52.9775,53.0629,52.9464,52.993,120558.0
2018-04-03 12:20:00,68.21,68.22,67.97,67.98,109765.0,52.993,53.0008,52.8066,52.8143,109765.0
2018-04-03 12:25:00,67.99,68.01,67.94,67.99,123810.0,52.8221,52.8376,52.7832,52.8221,123810.0
2018-04-03 12:30:00,67.98,68.1,67.93,68.05,100701.0,52.8143,52.9076,52.7755,52.8687,100701.0
2018-04-03 12:35:00,68.04,68.1,67.98,68.07,71329.0,52.8609,52.9076,52.8143,52.8842,71329.0
2018-04-03 12:40:00,68.06,68.23,68.05,68.17,81558.0,52.8765,53.0086,52.8687,52.9619,81558.0
2018-04-03 12:45:00,68.17,68.2,68.02,68.05,71372.0,52.9619,52.9852,52.8454,52.8687,71372.0
2018-04-03 12:50:00,68.05,68.15,68.04,68.06,65733.0,52.8687,52.9464,52.8609,52.8765,65733.0
2018-04-03 12:55:00,68.06,68.16,68.03,68.11,62603.0,52.8765,52.9542,52.8532,52.9153,62603.0
2018-04-03 13:00:00,68.11,68.13,67.9,68.04,157842.0,52.9153,52.9309,52.7522,52.8609,157842.0
2018-04-03 13:05:00,68.05,68.09,67.97,68.02,92500.0,52.8687,52.8998,52.8066,52.8454,92500.0
2018-04-03 13:10:00,68.02,68.07,67.94,67.97,94837.0,52.8454,52.8842,52.7832,52.8066,94837.0
2018-04-03 13:15:00,67.97,68.07,67.95,68.06,101957.0,52.8066,52.8842,52.791,52.8765,101957.0
2018-04-03 13:20:00,68.06,68.25,68.04,68.23,226144.0,52.8765,53.0241,52.8609,53.0086,226144.0
2018-04-03 13:25:00,68.23,68.38,68.21,68.22,169466.0,53.0086,53.1251,52.993,53.0008,169466.0
2018-04-03 13:30:00,68.23,68.29,68.13,68.15,99882.0,53.0086,53.0552,52.9309,52.9464,99882.0
2018-04-03 13:35:00,68.16,68.17,68.04,68.04,75885.0,52.9542,52.9619,52.8609,52.8609,75885.0
2018-04-03 13:40:00,68.04,68.1,68.0,68.08,66874.0,52.8609,52.9076,52.8299,52.892,66874.0
2018-04-03 13:45:00,68.08,68.1,67.9,67.92,71886.0,52.892,52.9076,52.7522,52.7677,71886.0
2018-04-03 13:50:00,67.92,68.03,67.92,68.03,83554.0,52.7677,52.8532,52.7677,52.8532,83554.0
2018-04-03 13:55:00,68.04,68.18,68.03,68.14,72832.0,52.8609,52.9697,52.8532,52.9386,72832.0
2018-04-03 14:00:00,68.14,68.19,68.03,68.07,92753.0,52.9386,52.9775,52.8532,52.8842,92753.0
2018-04-03 14:05:00,68.07,68.07,67.91,67.95,100065.0,52.8842,52.8842,52.7599,52.791,100065.0
2018-04-03 14:10:00,67.96,67.96,67.85,67.85,112431.0,52.7988,52.7988,52.7133,52.7133,112431.0
2018-04-03 14:15:00,67.84,67.84,67.76,67.84,134810.0,52.7056,52.7056,52.6434,52.7056,134810.0
2018-04-03 14:20:00,67.84,67.9,67.76,67.86,82818.0,52.7056,52.7522,52.6434,52.7211,82818.0
2018-04-03 14:25:00,67.86,67.87,67.7,67.78,146468.0,52.7211,52.7289,52.5968,52.6589,146468.0
2018-04-03 14:30:00,67.77,67.77,67.48,67.52,143433.0,52.6512,52.6512,52.4259,52.4569,143433.0
2018-04-03 14:35:00,67.52,67.54,67.43,67.51,175069.0,52.4569,52.4725,52.387,52.4492,175069.0
2018-04-03 14:40:00,67.5,67.56,67.42,67.42,88930.0,52.4414,52.488,52.3793,52.3793,88930.0
2018-04-03 14:45:00,67.42,68.02,67.42,68.0,366841.0,52.3793,52.8454,52.3793,52.8299,366841.0
2018-04-03 14:50:00,67.99,68.0,67.84,67.84,182295.0,52.8221,52.8299,52.7056,52.7056,182295.0
2018-04-03 14:55:00,67.84,68.09,67.84,67.98,252677.0,52.7056,52.8998,52.7056,52.8143,252677.0
2018-04-03 15:00:00,67.97,68.31,67.91,68.23,351392.0,52.8066,53.0707,52.7599,53.0086,351392.0
2018-04-03 15:05:00,68.23,68.66,68.22,68.56,364014.0,53.0086,53.3426,53.0008,53.2649,364014.0
2018-04-03 15:10:00,68.56,68.63,68.27,68.38,313877.0,53.2649,53.3193,53.0396,53.1251,313877.0
2018-04-03 15:15:00,68.38,68.52,68.28,68.5,230286.0,53.1251,53.2339,53.0474,53.2183,230286.0
2018-04-03 15:20:00,68.51,68.57,68.38,68.5,279433.0,53.2261,53.2727,53.1251,53.2183,279433.0
2018-04-03 15:25:00,68.49,68.66,68.43,68.63,259666.0,53.2105,53.3426,53.1639,53.3193,259666.0
2018-04-03 15:30:00,68.62,68.64,68.31,68.33,250814.0,53.3115,53.3271,53.0707,53.0862,250814.0
2018-04-03 15:35:00,68.34,68.42,68.16,68.4,215431.0,53.094,53.1562,52.9542,53.1406,215431.0
2018-04-03 15:40:00,68.4,68.52,68.34,68.34,314704.0,53.1406,53.2339,53.094,53.094,314704.0
2018-04-03 15:45:00,68.33,68.52,68.26,68.31,340852.0,53.0862,53.2339,53.0319,53.0707,340852.0
2018-04-03 15:50:00,68.3,68.45,68.25,68.32,431053.0,53.0629,53.1795,53.0241,53.0785,431053.0
2018-04-03 15:55:00,68.32,68.52,68.3,68.5,710969.0,53.0785,53.2339,53.0629,53.2183,710969.0
2018-04-04 09:30:00,67.16,67.44,67.05,67.37,525721.0,52.1773,52.3948,52.0918,52.3404,525721.0
2018-04-04 09:35:00,67.38,67.43,67.14,67.37,298212.0,52.3482,52.387,52.1617,52.3404,298212.0
2018-04-04 09:40:00,67.35,67.54,67.26,67.49,297996.0,52.3249,52.4725,52.255,52.4336,297996.0
2018-04-04 09:45:00,67.49,67.53,67.31,67.43,214925.0,52.4336,52.4647,52.2938,52.387,214925.0
2018-04-04 09:50:00,67.42,67.57,67.37,67.56,187681.0,52.3793,52.4958,52.3404,52.488,187681.0
2018-04-04 09:55:00,67.57,67.87,67.47,67.85,251705.0,52.4958,52.7289,52.4181,52.7133,251705.0
2018-04-04 10:00:00,67.86,67.86,67.6,67.82,271864.0,52.7211,52.7211,52.5191,52.69,271864.0
2018-04-04 10:05:00,67.81,68.05,67.7,67.89,271813.0,52.6823,52.8687,52.5968,52.7444,271813.0
2018-04-04 10:10:00,67.89,68.11,67.89,68.02,121793.0,52.7444,52.9153,52.7444,52.8454,121793.0
2018-04-04 10:15:00,68.01,68.12,67.81,68.0,174842.0,52.8376,52.9231,52.6823,52.8299,174842.0
2018-04-04 10:20:00,68.0,68.0,67.81,67.81,134880.0,52.8299,52.8299,52.6823,52.6823,134880.0
2018-04-04 10:25:00,67.82,67.89,67.76,67.77,144610.0,52.69,52.7444,52.6434,52.6512,144610.0
2018-04-04 10:30:00,67.78,67.82,67.58,67.62,179437.0,52.6589,52.69,52.5036,52.5346,179437.0
2018-04-04 10:35:00,67.63,67.7,67.58,67.65,92775.0,52.5424,52.5968,52.5036,52.5579,92775.0
2018-04-04 10:40:00,67.65,67.81,67.63,67.76,179086.0,52.5579,52.6823,52.5424,52.6434,179086.0
2018-04-04 10:45:00,67.77,68.16,67.74,68.14,241177.0,52.6512,52.9542,52.6279,52.9386,241177.0
2018-04-04 10:50:00,68.15,68.29,68.15,68.23,202275.0,52.9464,53.0552,52.9464,53.0086,202275.0
2018-04-04 10:55:00,68.23,68.4,68.15,68.39,272791.0,53.0086,53.1406,52.9464,53.1329,272791.0
2018-04-04 11:00:00,68.39,68.39,68.18,68.2,219232.0,53.1329,53.1329,52.9697,52.9852,219232.0
2018-04-04 11:05:00,68.19,68.2,67.98,68.02,137875.0,52.9775,52.9852,52.8143,52.8454,137875.0
2018-04-04 11:10:00,68.02,68.1,67.98,68.02,101996.0,52.8454,52.9076,52.8143,52.8454,101996.0
2018-04-04 11:15:00,68.01,68.42,68.01,68.33,177598.0,52.8376,53.1562,52.8376,53.0862,177598.0
2018-04-04 11:20:00,68.34,68.5,68.34,68.47,127936.0,53.094,53.2183,53.094,53.195,127936.0
2018-04-04 11:25:00,68.46,68.48,68.22,68.3,121917.0,53.1872,53.2028,53.0008,53.0629,121917.0
2018-04-04 11:30:00,68.29,68.43,68.21,68.34,137747.0,53.0552,53.1639,52.993,53.094,137747.0
2018-04-04 11:35:00,68.34,68.35,68.15,68.19,196035.0,53.094,53.1018,52.9464,52.9775,196035.0
2018-04-04 11:40:00,68.19,68.2,68.02,68.12,139263.0,52.9775,52.9852,52.8454,52.9231,139263.0
2018-04-04 11:45:00,68.12,68.28,68.11,68.21,124184.0,52.9231,53.0474,52.9153,52.993,124184.0
2018-04-04 11:50:00,68.19,68.2,68.01,68.06,114020.0,52.9775,52.9852,52.8376,52.8765,114020.0
2018-04-04 11:55:00,68.06,68.27,68.06,68.26,91586.0,52.8765,53.0396,52.8765,53.0319,91586.0
2018-04-04 12:00:00,68.25,68.29,68.16,68.2,115126.0,53.0241,53.0552,52.9542,52.9852,115126.0
2018-04-04 12:05:00,68.19,68.32,68.1,68.28,99930.0,52.9775,53.0785,52.9076,53.0474,99930.0
2018-04-04 12:10:00,68.3,68.51,68.29,68.45,217225.0,53.0629,53.2261,53.0552,53.1795,217225.0
2018-04-04 12:15:00,68.46,68.46,68.3,68.33,134012.0,53.1872,53.1872,53.0629,53.0862,134012.0
2018-04-04 12:20:00,68.34,68.49,68.27,68.45,125706.0,53.094,53.2105,53.0396,53.1795,125706.0
2018-04-04 12:25:00,68.45,68.49,68.32,68.37,115242.0,53.1795,53.2105,53.0785,53.1173,115242.0
2018-04-04 12:30:00,68.38,68.42,68.31,68.42,87953.0,53.1251,53.1562,53.0707,53.1562,87953.0
2018-04-04 12:35:00,68.41,68.59,68.41,68.56,140777.0,53.1484,53.2882,53.1484,53.2649,140777.0
2018-04-04 12:40:00,68.56,68.65,68.41,68.63,200392.0,53.2649,53.3349,53.1484,53.3193,200392.0
2018-04-04 12:45:00,68.63,68.71,68.54,68.55,123388.0,53.3193,53.3815,53.2494,53.2572,123388.0
2018-04-04 12:50:00,68.54,68.55,68.35,68.46,149473.0,53.2494,53.2572,53.1018,53.1872,149473.0
2018-04-04 12:55:00,68.46,68.55,68.45,68.47,72570.0,53.1872,53.2572,53.1795,53.195,72570.0
2018-04-04 13:00:00,68.47,68.53,68.38,68.4,67120.0,53.195,53.2416,53.1251,53.1406,67120.0
2018-04-04 13:05:00,68.4,68.49,68.28,68.29,110631.0,53.1406,53.2105,53.0474,53.0552,110631.0
2018-04-04 13:10:00,68.29,68.3,68.17,68.25,64969.0,53.0552,53.0629,52.9619,53.0241,64969.0
2018-04-04 13:15:00,68.25,68.32,68.19,68.19,76220.0,53.0241,53.0785,52.9775,52.9775,76220.0
2018-04-04 13:20:00,68.19,68.29,68.09,68.15,138090.0,52.9775,53.0552,52.8998,52.9464,138090.0
2018-04-04 13:25:00,68.15,68.24,68.08,68.23,116835.0,52.9464,53.0163,52.892,53.0086,116835.0
2018-04-04 13:30:00,68.22,68.22,68.11,68.12,75268.0,53.0008,53.0008,52.9153,52.9231,75268.0
2018-04-04 13:35:00,68.11,68.27,68.1,68.18,80499.0,52.9153,53.0396,52.9076,52.9697,80499.0
2018-04-04 13:40:00,68.19,68.31,68.19,68.31,92686.0,52.9775,53.0707,52.9775,53.0707,92686.0
2018-04-04 13:45:00,68.31,68.31,68.06,68.07,75315.0,53.0707,53.0707,52.8765,52.8842,75315.0
2018-04-04 13:50:00,68.08,68.08,68.0,68.02,90423.0,52.892,52.892,52.8299,52.8454,90423.0
2018-04-04 13:55:00,68.01,68.13,67.99,68.13,82729.0,52.8376,52.9309,52.8221,52.9309,82729.0
2018-04-04 14:00:00,68.14,68.23,68.12,68.2,95217.0,52.9386,53.0086,52.9231,52.9852,95217.0
2018-04-04 14:05:00,68.21,68.36,68.21,68.33,100865.0,52.993,53.1096,52.993,53.0862,100865.0
2018-04-04 14:10:00,68.34,68.47,68.32,68.46,98263.0,53.094,53.195,53.0785,53.1872,98263.0
2018-04-04 14:15:00,68.46,68.59,68.43,68.53,205476.0,53.1872,53.2882,53.1639,53.2416,205476.0
2018-04-04 14:20:00,68.53,68.67,68.53,68.59,83366.0,53.2416,53.3504,53.2416,53.2882,83366.0
2018-04-04 14:25:00,68.6,68.71,68.52,68.69,124051.0,53.296,53.3815,53.2339,53.3659,124051.0
2018-04-04 14:30:00,68.7,68.7,68.59,68.63,130838.0,53.3737,53.3737,53.2882,53.3193,130838.0
2018-04-04 14:35:00,68.63,68.63,68.44,68.48,115037.0,53.3193,53.3193,53.1717,53.2028,115037.0
2018-04-04 14:40:00,68.47,68.86,68.45,68.82,152428.0,53.195,53.498,53.1795,53.4669,152428.0
2018-04-04 14:45:00,68.82,68.85,68.7,68.8,91266.0,53.4669,53.4902,53.3737,53.4514,91266.0
2018-04-04 14:50:00,68.81,68.89,68.69,68.69,198468.0,53.4592,53.5213,53.3659,53.3659,198468.0
2018-04-04 14:55:00,68.71,68.81,68.62,68.78,100133.0,53.3815,53.4592,53.3115,53.4359,100133.0
2018-04-04 15:00:00,68.77,68.94,68.74,68.88,135892.0,53.4281,53.5602,53.4048,53.5135,135892.0
2018-04-04 15:05:00,68.89,68.96,68.83,68.96,99275.0,53.5213,53.5757,53.4747,53.5757,99275.0
2018-04-04 15:10:00,68.96,68.96,68.77,68.77,111555.0,53.5757,53.5757,53.4281,53.4281,111555.0
2018-04-04 15:15:00,68.77,68.83,68.73,68.8,99312.0,53.4281,53.4747,53.397,53.4514,99312.0
2018-04-04 15:20:00,68.8,69.02,68.8,68.99,252396.0,53.4514,53.6223,53.4514,53.599,252396.0
2018-04-04 15:25:00,68.99,69.09,68.94,69.06,181033.0,53.599,53.6767,53.5602,53.6534,181033.0
2018-04-04 15:30:00,69.06,69.18,69.05,69.12,233286.0,53.6534,53.7466,53.6456,53.7,233286.0
2018-04-04 15:35:00,69.11,69.3,69.09,69.29,217833.0,53.6922,53.8398,53.6767,53.8321,217833.0
2018-04-04 15:40:00,69.3,69.3,69.12,69.15,262868.0,53.8398,53.8398,53.7,53.7233,262868.0
2018-04-04 15:45:00,69.15,69.42,69.15,69.39,408307.0,53.7233,53.9331,53.7233,53.9098,408307.0
2018-04-04 15:50:00,69.4,69.56,69.36,69.47,529633.0,53.9175,54.0418,53.8865,53.9719,529633.0
2018-04-04 15:55:00,69.47,69.5,69.27,69.29,849278.0,53.9719,53.9952,53.8165,53.8321,849278.0
2018-04-05 09:30:00,70.07,70.43,69.96,70.37,800832.0,54.4381,54.7178,54.3526,54.6711,800832.0
2018-04-05 09:35:00,70.37,70.48,70.2,70.33,316256.0,54.6711,54.7566,54.5391,54.6401,316256.0
2018-04-05 09:40:00,70.32,70.33,70.05,70.05,314877.0,54.6323,54.6401,54.4225,54.4225,314877.0
2018-04-05 09:45:00,70.05,70.11,69.9,70.09,209461.0,54.4225,54.4691,54.306,54.4536,209461.0
2018-04-05 09:50:00,70.09,70.35,70.06,70.34,350812.0,54.4536,54.6556,54.4303,54.6478,350812.0
2018-04-05 09:55:00,70.33,70.6,70.27,70.6,342080.0,54.6401,54.8498,54.5934,54.8498,342080.0
2018-04-05 10:00:00,70.59,70.6,70.41,70.57,298988.0,54.8421,54.8498,54.7022,54.8265,298988.0
2018-04-05 10:05:00,70.56,70.62,70.42,70.44,421756.0,54.8188,54.8654,54.71,54.7255,421756.0
2018-04-05 10:10:00,70.45,70.53,70.38,70.53,212927.0,54.7333,54.7954,54.6789,54.7954,212927.0
2018-04-05 10:15:00,70.52,70.53,70.33,70.41,204334.0,54.7877,54.7954,54.6401,54.7022,204334.0
2018-04-05 10:20:00,70.42,70.44,70.34,70.37,154362.0,54.71,54.7255,54.6478,54.6711,154362.0
2018-04-05 10:25:00,70.38,70.44,70.29,70.43,134809.0,54.6789,54.7255,54.609,54.7178,134809.0
2018-04-05 10:30:00,70.42,70.49,70.32,70.34,160713.0,54.71,54.7644,54.6323,54.6478,160713.0
2018-04-05 10:35:00,70.34,70.36,70.16,70.21,212019.0,54.6478,54.6634,54.508,54.5468,212019.0
2018-04-05 10:40:00,70.22,70.24,70.13,70.24,158496.0,54.5546,54.5701,54.4847,54.5701,158496.0
2018-04-05 10:45:00,70.24,70.27,70.07,70.15,156778.0,54.5701,54.5934,54.4381,54.5002,156778.0
2018-04-05 10:50:00,70.16,70.22,70.08,70.16,128874.0,54.508,54.5546,54.4458,54.508,128874.0
2018-04-05 10:55:00,70.17,70.28,70.15,70.17,140865.0,54.5158,54.6012,54.5002,54.5158,140865.0
2018-04-05 11:00:00,70.18,70.34,70.15,70.34,139338.0,54.5235,54.6478,54.5002,54.6478,139338.0
2018-04-05 11:05:00,70.34,70.5,70.3,70.47,170384.0,54.6478,54.7721,54.6168,54.7488,170384.0
2018-04-05 11:10:00,70.47,70.55,70.44,70.48,194055.0,54.7488,54.811,54.7255,54.7566,194055.0
2018-04-05 11:15:00,70.48,70.58,70.48,70.5,258240.0,54.7566,54.8343,54.7566,54.7721,258240.0
2018-04-05 11:20:00,70.49,70.75,70.49,70.67,295408.0,54.7644,54.9664,54.7644,54.9042,295408.0
2018-04-05 11:25:00,70.67,70.74,70.61,70.68,87140.0,54.9042,54.9586,54.8576,54.912,87140.0
2018-04-05 11:30:00,70.67,70.77,70.58,70.77,194605.0,54.9042,54.9819,54.8343,54.9819,194605.0
2018-04-05 11:35:00,70.77,70.78,70.52,70.54,144717.0,54.9819,54.9897,54.7877,54.8032,144717.0
2018-04-05 11:40:00,70.53,70.6,70.48,70.56,133244.0,54.7954,54.8498,54.7566,54.8188,133244.0
2018-04-05 11:45:00,70.57,70.63,70.55,70.59,115980.0,54.8265,54.8731,54.811,54.8421,115980.0
2018-04-05 11:50:00,70.59,70.79,70.55,70.76,274264.0,54.8421,54.9974,54.811,54.9741,274264.0
2018-04-05 11:55:00,70.76,70.82,70.67,70.75,273943.0,54.9741,55.0207,54.9042,54.9664,273943.0
2018-04-05 12:00:00,70.76,70.77,70.69,70.74,165691.0,54.9741,54.9819,54.9198,54.9586,165691.0
2018-04-05 12:05:00,70.74,70.75,70.61,70.64,104534.0,54.9586,54.9664,54.8576,54.8809,104534.0
2018-04-05 12:10:00,70.64,70.68,70.6,70.64,64692.0,54.8809,54.912,54.8498,54.8809,64692.0
2018-04-05 12:15:00,70.64,70.64,70.49,70.58,184417.0,54.8809,54.8809,54.7644,54.8343,184417.0
2018-04-05 12:20:00,70.57,70.64,70.53,70.56,75784.0,54.8265,54.8809,54.7954,54.8188,75784.0
2018-04-05 12:25:00,70.56,70.58,70.49,70.51,129900.0,54.8188,54.8343,54.7644,54.7799,129900.0
2018-04-05 12:30:00,70.51,70.52,70.38,70.46,129061.0,54.7799,54.7877,54.6789,54.7411,129061.0
2018-04-05 12:35:00,70.46,70.54,70.41,70.53,138031.0,54.7411,54.8032,54.7022,54.7954,138031.0
2018-04-05 12:40:00,70.53,70.57,70.46,70.48,90670.0,54.7954,54.8265,54.7411,54.7566,90670.0
2018-04-05 12:45:00,70.48,70.58,70.45,70.57,71079.0,54.7566,54.8343,54.7333,54.8265,71079.0
2018-04-05 12:50:00,70.58,70.59,70.5,70.55,47657.0,54.8343,54.8421,54.7721,54.811,47657.0
2018-04-05 12:55:00,70.56,70.64,70.56,70.62,80900.0,54.8188,54.8809,54.8188,54.8654,80900.0
2018-04-05 13:00:00,70.62,70.73,70.61,70.66,96492.0,54.8654,54.9508,54.8576,54.8964,96492.0
2018-04-05 13:05:00,70.66,70.7,70.58,70.61,59121.0,54.8964,54.9275,54.8343,54.8576,59121.0
2018-04-05 13:10:00,70.61,70.61,70.49,70.53,77099.0,54.8576,54.8576,54.7644,54.7954,77099.0
2018-04-05 13:15:00,70.52,70.52,70.4,70.47,87231.0,54.7877,54.7877,54.6944,54.7488,87231.0
2018-04-05 13:20:00,70.46,70.46,70.24,70.32,142211.0,54.7411,54.7411,54.5701,54.6323,142211.0
2018-04-05 13:25:00,70.32,70.35,70.22,70.25,82203.0,54.6323,54.6556,54.5546,54.5779,82203.0
2018-04-05 13:30:00,70.25,70.35,70.17,70.32,98541.0,54.5779,54.6556,54.5158,54.6323,98541.0
2018-04-05 13:35:00,70.32,70.39,70.2,70.2,110972.0,54.6323,54.6867,54.5391,54.5391,110972.0
2018-04-05 13:40:00,70.2,70.21,70.02,70.1,166161.0,54.5391,54.5468,54.3992,54.4614,166161.0
2018-04-05 13:45:00,70.1,70.24,70.09,70.2,96106.0,54.4614,54.5701,54.4536,54.5391,96106.0
2018-04-05 13:50:00,70.2,70.35,70.16,70.32,108115.0,54.5391,54.6556,54.508,54.6323,108115.0
2018-04-05 13:55:00,70.32,70.32,70.25,70.31,104625.0,54.6323,54.6323,54.5779,54.6245,104625.0
2018-04-05 14:00:00,70.32,70.4,70.25,70.32,123087.0,54.6323,54.6944,54.5779,54.6323,123087.0
2018-04-05 14:05:00,70.32,70.34,70.18,70.2,89012.0,54.6323,54.6478,54.5235,54.5391,89012.0
2018-04-05 14:10:00,70.2,70.3,70.15,70.16,101327.0,54.5391,54.6168,54.5002,54.508,101327.0
2018-04-05 14:15:00,70.17,70.35,70.17,70.33,125015.0,54.5158,54.6556,54.5158,54.6401,125015.0
2018-04-05 14:20:00,70.33,70.33,70.21,70.23,102925.0,54.6401,54.6401,54.5468,54.5624,102925.0
2018-04-05 14:25:00,70.22,70.57,70.12,70.14,127131.0,54.5546,54.8265,54.4769,54.4925,127131.0
2018-04-05 14:30:00,70.14,70.39,70.13,70.39,100888.0,54.4925,54.6867,54.4847,54.6867,100888.0
2018-04-05 14:35:00,70.39,70.4,70.31,70.33,68077.0,54.6867,54.6944,54.6245,54.6401,68077.0
2018-04-05 14:40:00,70.33,70.4,70.26,70.38,110188.0,54.6401,54.6944,54.5857,54.6789,110188.0
2018-04-05 14:45:00,70.4,70.5,70.39,70.47,157164.0,54.6944,54.7721,54.6867,54.7488,157164.0
2018-04-05 14:50:00,70.46,70.52,70.43,70.52,95936.0,54.7411,54.7877,54.7178,54.7877,95936.0
2018-04-05 14:55:00,70.52,70.55,70.47,70.54,81439.0,54.7877,54.811,54.7488,54.8032,81439.0
2018-04-05 15:00:00,70.54,70.57,70.39,70.44,149775.0,54.8032,54.8265,54.6867,54.7255,149775.0
2018-04-05 15:05:00,70.44,70.7,70.44,70.69,105758.0,54.7255,54.9275,54.7255,54.9198,105758.0
2018-04-05 15:10:00,70.69,70.72,70.61,70.61,121293.0,54.9198,54.9431,54.8576,54.8576,121293.0
2018-04-05 15:15:00,70.62,70.66,70.56,70.61,122274.0,54.8654,54.8964,54.8188,54.8576,122274.0
2018-04-05 15:20:00,70.61,70.69,70.6,70.6,100550.0,54.8576,54.9198,54.8498,54.8498,100550.0
2018-04-05 15:25:00,70.6,70.61,70.45,70.48,164633.0,54.8498,54.8576,54.7333,54.7566,164633.0
2018-04-05 15:30:00,70.48,70.5,70.35,70.37,181536.0,54.7566,54.7721,54.6556,54.6711,181536.0
2018-04-05 15:35:00,70.38,70.4,70.23,70.27,151808.0,54.6789,54.6944,54.5624,54.5934,151808.0
2018-04-05 15:40:00,70.28,70.48,70.27,70.44,185833.0,54.6012,54.7566,54.5934,54.7255,185833.0
2018-04-05 15:45:00,70.44,70.51,70.43,70.49,271072.0,54.7255,54.7799,54.7178,54.7644,271072.0
2018-04-05 15:50:00,70.5,70.57,70.4,70.5,334622.0,54.7721,54.8265,54.6944,54.7721,334622.0
2018-04-05 15:55:00,70.5,70.51,70.19,70.23,690126.0,54.7721,54.7799,54.5313,54.5624,690126.0
2018-04-06 09:30:00,69.52,69.6,69.31,69.39,626127.0,54.0108,54.0729,53.8476,53.9098,626127.0
2018-04-06 09:35:00,69.39,69.82,69.36,69.77,335855.0,53.9098,54.2438,53.8865,54.205,335855.0
2018-04-06 09:40:00,69.77,69.78,69.59,69.74,277400.0,54.205,54.2128,54.0651,54.1817,277400.0
2018-04-06 09:45:00,69.73,69.91,69.64,69.9,399044.0,54.1739,54.3138,54.104,54.306,399044.0
2018-04-06 09:50:00,69.91,70.19,69.91,70.16,400209.0,54.3138,54.5313,54.3138,54.508,400209.0
2018-04-06 09:55:00,70.17,70.22,69.99,70.13,445737.0,54.5158,54.5546,54.3759,54.4847,445737.0
2018-04-06 10:00:00,70.13,70.29,69.92,70.06,250845.0,54.4847,54.609,54.3215,54.4303,250845.0
2018-04-06 10:05:00,70.06,70.07,69.81,69.91,286726.0,54.4303,54.4381,54.2361,54.3138,286726.0
2018-04-06 10:10:00,69.91,69.93,69.75,69.84,182824.0,54.3138,54.3293,54.1895,54.2594,182824.0
2018-04-06 10:15:00,69.84,69.99,69.81,69.98,197204.0,54.2594,54.3759,54.2361,54.3681,197204.0
2018-04-06 10:20:00,69.98,70.06,69.85,69.86,132160.0,54.3681,54.4303,54.2671,54.2749,132160.0
2018-04-06 10:25:00,69.87,70.02,69.84,69.88,123207.0,54.2827,54.3992,54.2594,54.2905,123207.0
2018-04-06 10:30:00,69.87,69.94,69.81,69.86,152605.0,54.2827,54.3371,54.2361,54.2749,152605.0
2018-04-06 10:35:00,69.86,69.95,69.81,69.84,254335.0,54.2749,54.3448,54.2361,54.2594,254335.0
2018-04-06 10:40:00,69.84,69.84,69.58,69.61,239270.0,54.2594,54.2594,54.0574,54.0807,239270.0
2018-04-06 10:45:00,69.61,69.63,69.4,69.53,194264.0,54.0807,54.0962,53.9175,54.0185,194264.0
2018-04-06 10:50:00,69.53,69.57,69.33,69.38,226696.0,54.0185,54.0496,53.8632,53.902,226696.0
2018-04-06 10:55:00,69.39,69.51,69.36,69.43,210524.0,53.9098,54.003,53.8865,53.9408,210524.0
2018-04-06 11:00:00,69.43,69.43,69.22,69.31,268195.0,53.9408,53.9408,53.7777,53.8476,268195.0
2018-04-06 11:05:00,69.31,69.43,69.2,69.42,165604.0,53.8476,53.9408,53.7622,53.9331,165604.0
2018-04-06 11:10:00,69.42,69.52,69.35,69.35,188692.0,53.9331,54.0108,53.8787,53.8787,188692.0
2018-04-06 11:15:00,69.35,69.37,69.18,69.29,238693.0,53.8787,53.8942,53.7466,53.8321,238693.0
2018-04-06 11:20:00,69.3,69.38,69.19,69.2,216331.0,53.8398,53.902,53.7544,53.7622,216331.0
2018-04-06 11:25:00,69.2,69.28,69.12,69.17,216136.0,53.7622,53.8243,53.7,53.7388,216136.0
2018-04-06 11:30:00,69.17,69.38,69.16,69.34,295796.0,53.7388,53.902,53.7311,53.8709,295796.0
2018-04-06 11:35:00,69.34,69.39,69.24,69.38,215912.0,53.8709,53.9098,53.7932,53.902,215912.0
2018-04-06 11:40:00,69.37,69.41,69.2,69.21,184656.0,53.8942,53.9253,53.7622,53.7699,184656.0
2018-04-06 11:45:00,69.21,69.25,69.1,69.11,169139.0,53.7699,53.801,53.6845,53.6922,169139.0
2018-04-06 11:50:00,69.11,69.26,69.06,69.19,155532.0,53.6922,53.8088,53.6534,53.7544,155532.0
2018-04-06 11:55:00,69.2,69.39,69.19,69.33,134778.0,53.7622,53.9098,53.7544,53.8632,134778.0
2018-04-06 12:00:00,69.33,69.34,69.15,69.18,144408.0,53.8632,53.8709,53.7233,53.7466,144408.0
2018-04-06 12:05:00,69.17,69.36,69.12,69.28,112907.0,53.7388,53.8865,53.7,53.8243,112907.0
2018-04-06 12:10:00,69.27,69.32,69.18,69.19,142474.0,53.8165,53.8554,53.7466,53.7544,142474.0
2018-04-06 12:15:00,69.18,69.22,69.03,69.03,101027.0,53.7466,53.7777,53.6301,53.6301,101027.0
2018-04-06 12:20:00,69.03,69.1,68.94,69.01,264074.0,53.6301,53.6845,53.5602,53.6145,264074.0
2018-04-06 12:25:00,69.01,69.05,68.92,68.95,104885.0,53.6145,53.6456,53.5446,53.5679,104885.0
2018-04-06 12:30:00,68.95,69.11,68.91,69.04,111460.0,53.5679,53.6922,53.5369,53.6378,111460.0
2018-04-06 12:35:00,69.04,69.31,69.04,69.27,178521.0,53.6378,53.8476,53.6378,53.8165,178521.0
2018-04-06 12:40:00,69.27,69.46,69.25,69.33,189978.0,53.8165,53.9642,53.801,53.8632,189978.0
2018-04-06 12:45:00,69.33,69.36,69.25,69.3,98530.0,53.8632,53.8865,53.801,53.8398,98530.0
2018-04-06 12:50:00,69.3,69.43,69.25,69.42,157069.0,53.8398,53.9408,53.801,53.9331,157069.0
2018-04-06 12:55:00,69.42,69.52,69.41,69.49,136790.0,53.9331,54.0108,53.9253,53.9875,136790.0
2018-04-06 13:00:00,69.48,69.48,69.27,69.33,90085.0,53.9797,53.9797,53.8165,53.8632,90085.0
2018-04-06 13:05:00,69.34,69.34,69.07,69.07,153198.0,53.8709,53.8709,53.6612,53.6612,153198.0
2018-04-06 13:10:00,69.06,69.11,68.98,69.06,151905.0,53.6534,53.6922,53.5912,53.6534,151905.0
2018-04-06 13:15:00,69.05,69.18,68.99,69.16,147217.0,53.6456,53.7466,53.599,53.7311,147217.0
2018-04-06 13:20:00,69.15,69.19,69.04,69.04,87003.0,53.7233,53.7544,53.6378,53.6378,87003.0
2018-04-06 13:25:00,69.04,69.28,69.04,69.2,93470.0,53.6378,53.8243,53.6378,53.7622,93470.0
2018-04-06 13:30:00,69.2,69.32,69.11,69.11,144755.0,53.7622,53.8554,53.6922,53.6922,144755.0
2018-04-06 13:35:00,69.1,69.19,68.99,69.01,127960.0,53.6845,53.7544,53.599,53.6145,127960.0
2018-04-06 13:40:00,69.03,69.08,68.91,68.98,129608.0,53.6301,53.6689,53.5369,53.5912,129608.0
2018-04-06 13:45:00,68.99,69.0,68.73,68.79,175428.0,53.599,53.6068,53.397,53.4436,175428.0
2018-04-06 13:50:00,68.79,68.83,68.62,68.62,275773.0,53.4436,53.4747,53.3115,53.3115,275773.0
2018-04-06 13:55:00,68.63,68.77,68.59,68.64,253492.0,53.3193,53.4281,53.2882,53.3271,253492.0
2018-04-06 14:00:00,68.63,68.69,68.5,68.51,360568.0,53.3193,53.3659,53.2183,53.2261,360568.0
2018-04-06 14:05:00,68.52,68.56,68.31,68.42,276843.0,53.2339,53.2649,53.0707,53.1562,276843.0
2018-04-06 14:10:00,68.42,68.6,68.41,68.51,209425.0,53.1562,53.296,53.1484,53.2261,209425.0
2018-04-06 14:15:00,68.51,68.61,68.44,68.48,259754.0,53.2261,53.3038,53.1717,53.2028,259754.0
2018-04-06 14:20:00,68.48,68.66,68.48,68.51,162253.0,53.2028,53.3426,53.2028,53.2261,162253.0
2018-04-06 14:25:00,68.52,68.53,68.28,68.3,268642.0,53.2339,53.2416,53.0474,53.0629,268642.0
2018-04-06 14:30:00,68.29,68.48,68.22,68.26,210430.0,53.0552,53.2028,53.0008,53.0319,210430.0
2018-04-06 14:35:00,68.26,68.32,68.1,68.18,224570.0,53.0319,53.0785,52.9076,52.9697,224570.0
2018-04-06 14:40:00,68.17,68.4,68.11,68.27,275235.0,52.9619,53.1406,52.9153,53.0396,275235.0
2018-04-06 14:45:00,68.27,68.31,68.14,68.21,211874.0,53.0396,53.0707,52.9386,52.993,211874.0
2018-04-06 14:50:00,68.2,68.2,68.01,68.14,213226.0,52.9852,52.9852,52.8376,52.9386,213226.0
2018-04-06 14:55:00,68.15,68.15,67.95,68.02,227228.0,52.9464,52.9464,52.791,52.8454,227228.0
2018-04-06 15:00:00,68.03,68.19,68.01,68.01,247708.0,52.8532,52.9775,52.8376,52.8376,247708.0
2018-04-06 15:05:00,68.0,68.15,67.92,68.14,274656.0,52.8299,52.9464,52.7677,52.9386,274656.0
2018-04-06 15:10:00,68.13,68.37,68.07,68.37,264682.0,52.9309,53.1173,52.8842,53.1173,264682.0
2018-04-06 15:15:00,68.37,68.46,68.3,68.31,315729.0,53.1173,53.1872,53.0629,53.0707,315729.0
2018-04-06 15:20:00,68.31,68.5,68.27,68.35,212615.0,53.0707,53.2183,53.0396,53.1018,212615.0
2018-04-06 15:25:00,68.36,68.36,68.19,68.25,280941.0,53.1096,53.1096,52.9775,53.0241,280941.0
2018-04-06 15:30:00,68.24,68.37,68.19,68.34,268574.0,53.0163,53.1173,52.9775,53.094,268574.0
2018-04-06 15:35:00,68.34,68.53,68.31,68.44,340766.0,53.094,53.2416,53.0707,53.1717,340766.0
2018-04-06 15:40:00,68.43,68.56,68.41,68.5,505127.0,53.1639,53.2649,53.1484,53.2183,505127.0
2018-04-06 15:45:00,68.49,68.6,68.39,68.44,448659.0,53.2105,53.296,53.1329,53.1717,448659.0
2018-04-06 15:50:00,68.44,68.85,68.43,68.72,695798.0,53.1717,53.4902,53.1639,53.3892,695798.0
2018-04-06 15:55:00,68.71,68.72,68.57,68.59,631972.0,53.3815,53.3892,53.2727,53.2882,631972.0
2018-04-09 09:30:00,69.06,69.29,68.99,69.16,556647.0,53.6534,53.8321,53.599,53.7311,556647.0
2018-04-09 09:35:00,69.17,69.4,69.09,69.23,362804.0,53.7388,53.9175,53.6767,53.7855,362804.0
2018-04-09 09:40:00,69.24,69.38,69.24,69.37,163472.0,53.7932,53.902,53.7932,53.8942,163472.0
2018-04-09 09:45:00,69.37,69.43,69.17,69.31,264131.0,53.8942,53.9408,53.7388,53.8476,264131.0
2018-04-09 09:50:00,69.31,69.43,69.27,69.38,177237.0,53.8476,53.9408,53.8165,53.902,177237.0
2018-04-09 09:55:00,69.37,69.46,69.26,69.31,152491.0,53.8942,53.9642,53.8088,53.8476,152491.0
2018-04-09 10:00:00,69.31,69.43,69.29,69.35,170140.0,53.8476,53.9408,53.8321,53.8787,170140.0
2018-04-09 10:05:00,69.35,69.42,69.25,69.29,217318.0,53.8787,53.9331,53.801,53.8321,217318.0
2018-04-09 10:10:00,69.28,69.32,69.15,69.16,103315.0,53.8243,53.8554,53.7233,53.7311,103315.0
2018-04-09 10:15:00,69.16,69.37,69.16,69.23,132418.0,53.7311,53.8942,53.7311,53.7855,132418.0
2018-04-09 10:20:00,69.22,69.45,69.2,69.45,121883.0,53.7777,53.9564,53.7622,53.9564,121883.0
2018-04-09 10:25:00,69.45,69.52,69.35,69.5,129349.0,53.9564,54.0108,53.8787,53.9952,129349.0
2018-04-09 10:30:00,69.5,69.73,69.5,69.66,178606.0,53.9952,54.1739,53.9952,54.1195,178606.0
2018-04-09 10:35:00,69.66,69.86,69.64,69.76,117932.0,54.1195,54.2749,54.104,54.1972,117932.0
2018-04-09 10:40:00,69.77,69.87,69.72,69.81,105775.0,54.205,54.2827,54.1661,54.2361,105775.0
2018-04-09 10:45:00,69.82,69.9,69.75,69.9,169700.0,54.2438,54.306,54.1895,54.306,169700.0
2018-04-09 10:50:00,69.9,70.05,69.88,70.03,165892.0,54.306,54.4225,54.2905,54.407,165892.0
2018-04-09 10:55:00,70.03,70.14,70.01,70.12,147585.0,54.407,54.4925,54.3915,54.4769,147585.0
2018-04-09 11:00:00,70.13,70.16,70.03,70.13,165619.0,54.4847,54.508,54.407,54.4847,165619.0
2018-04-09 11:05:00,70.14,70.2,70.08,70.14,110623.0,54.4925,54.5391,54.4458,54.4925,110623.0
2018-04-09 11:10:00,70.14,70.24,70.14,70.24,150748.0,54.4925,54.5701,54.4925,54.5701,150748.0
2018-04-09 11:15:00,70.25,70.32,70.23,70.26,258796.0,54.5779,54.6323,54.5624,54.5857,258796.0
2018-04-09 11:20:00,70.25,70.3,70.18,70.23,234733.0,54.5779,54.6168,54.5235,54.5624,234733.0
2018-04-09 11:25:00,70.24,70.32,70.09,70.1,176678.0,54.5701,54.6323,54.4536,54.4614,176678.0
2018-04-09 11:30:00,70.1,70.37,70.09,70.27,133121.0,54.4614,54.6711,54.4536,54.5934,133121.0
2018-04-09 11:35:00,70.27,70.35,70.15,70.16,131598.0,54.5934,54.6556,54.5002,54.508,131598.0
2018-04-09 11:40:00,70.16,70.28,70.16,70.25,108326.0,54.508,54.6012,54.508,54.5779,108326.0
2018-04-09 11:45:00,70.26,70.38,70.26,70.36,172984.0,54.5857,54.6789,54.5857,54.6634,172984.0
2018-04-09 11:50:00,70.36,70.41,70.29,70.31,135346.0,54.6634,54.7022,54.609,54.6245,135346.0
2018-04-09 11:55:00,70.31,70.34,70.15,70.31,126622.0,54.6245,54.6478,54.5002,54.6245,126622.0
2018-04-09 12:00:00,70.3,70.37,70.26,70.34,97153.0,54.6168,54.6711,54.5857,54.6478,97153.0
2018-04-09 12:05:00,70.34,70.47,70.31,70.46,99110.0,54.6478,54.7488,54.6245,54.7411,99110.0
2018-04-09 12:10:00,70.45,70.52,70.42,70.48,97573.0,54.7333,54.7877,54.71,54.7566,97573.0
2018-04-09 12:15:00,70.49,70.5,70.37,70.38,99273.0,54.7644,54.7721,54.6711,54.6789,99273.0
2018-04-09 12:20:00,70.38,70.43,70.33,70.42,104802.0,54.6789,54.7178,54.6401,54.71,104802.0
2018-04-09 12:25:00,70.42,70.47,70.37,70.42,110200.0,54.71,54.7488,54.6711,54.71,110200.0
2018-04-09 12:30:00,70.42,70.42,70.29,70.33,99992.0,54.71,54.71,54.609,54.6401,99992.0
2018-04-09 12:35:00,70.33,70.38,70.25,70.27,153325.0,54.6401,54.6789,54.5779,54.5934,153325.0
2018-04-09 12:40:00,70.26,70.35,70.22,70.33,129983.0,54.5857,54.6556,54.5546,54.6401,129983.0
2018-04-09 12:45:00,70.33,70.42,70.31,70.41,137655.0,54.6401,54.71,54.6245,54.7022,137655.0
2018-04-09 12:50:00,70.41,70.5,70.41,70.48,129398.0,54.7022,54.7721,54.7022,54.7566,129398.0
2018-04-09 12:55:00,70.49,70.57,70.49,70.54,171161.0,54.7644,54.8265,54.7644,54.8032,171161.0
2018-04-09 13:00:00,70.54,70.67,70.54,70.64,119003.0,54.8032,54.9042,54.8032,54.8809,119003.0
2018-04-09 13:05:00,70.65,70.73,70.62,70.65,136906.0,54.8887,54.9508,54.8654,54.8887,136906.0
2018-04-09 13:10:00,70.66,70.68,70.62,70.65,99297.0,54.8964,54.912,54.8654,54.8887,99297.0
2018-04-09 13:15:00,70.65,70.75,70.65,70.75,140211.0,54.8887,54.9664,54.8887,54.9664,140211.0
2018-04-09 13:20:00,70.74,70.75,70.63,70.69,102243.0,54.9586,54.9664,54.8731,54.9198,102243.0
2018-04-09 13:25:00,70.7,70.72,70.56,70.64,101188.0,54.9275,54.9431,54.8188,54.8809,101188.0
2018-04-09 13:30:00,70.64,70.79,70.63,70.78,107289.0,54.8809,54.9974,54.8731,54.9897,107289.0
2018-04-09 13:35:00,70.78,70.81,70.69,70.8,124328.0,54.9897,55.013,54.9198,55.0052,124328.0
2018-04-09 13:40:00,70.79,70.82,70.72,70.77,130765.0,54.9974,55.0207,54.9431,54.9819,130765.0
2018-04-09 13:45:00,70.77,70.87,70.77,70.84,123389.0,54.9819,55.0596,54.9819,55.0363,123389.0
2018-04-09 13:50:00,70.83,70.9,70.8,70.86,110387.0,55.0285,55.0829,55.0052,55.0518,110387.0
2018-04-09 13:55:00,70.87,70.95,70.83,70.92,125251.0,55.0596,55.1217,55.0285,55.0984,125251.0
2018-04-09 14:00:00,70.93,70.94,70.73,70.74,103262.0,55.1062,55.114,54.9508,54.9586,103262.0
2018-04-09 14:05:00,70.73,70.73,70.6,70.61,115379.0,54.9508,54.9508,54.8498,54.8576,115379.0
2018-04-09 14:10:00,70.62,70.68,70.54,70.67,110886.0,54.8654,54.912,54.8032,54.9042,110886.0
2018-04-09 14:15:00,70.68,70.73,70.6,70.69,98669.0,54.912,54.9508,54.8498,54.9198,98669.0
2018-04-09 14:20:00,70.7,70.7,70.52,70.57,124492.0,54.9275,54.9275,54.7877,54.8265,124492.0
2018-04-09 14:25:00,70.57,70.57,70.42,70.43,156036.0,54.8265,54.8265,54.71,54.7178,156036.0
2018-04-09 14:30:00,70.42,70.5,70.33,70.48,194833.0,54.71,54.7721,54.6401,54.7566,194833.0
2018-04-09 14:35:00,70.47,70.48,70.32,70.44,145887.0,54.7488,54.7566,54.6323,54.7255,145887.0
2018-04-09 14:40:00,70.44,70.46,70.21,70.28,147006.0,54.7255,54.7411,54.5468,54.6012,147006.0
2018-04-09 14:45:00,70.28,70.39,70.25,70.34,124270.0,54.6012,54.6867,54.5779,54.6478,124270.0
2018-04-09 14:50:00,70.33,70.43,70.32,70.38,73398.0,54.6401,54.7178,54.6323,54.6789,73398.0
2018-04-09 14:55:00,70.39,70.52,70.39,70.5,97287.0,54.6867,54.7877,54.6867,54.7721,97287.0
2018-04-09 15:00:00,70.5,70.52,70.4,70.51,136209.0,54.7721,54.7877,54.6944,54.7799,136209.0
2018-04-09 15:05:00,70.5,70.54,70.46,70.49,87973.0,54.7721,54.8032,54.7411,54.7644,87973.0
2018-04-09 15:10:00,70.49,70.53,70.42,70.43,123043.0,54.7644,54.7954,54.71,54.7178,123043.0
2018-04-09 15:15:00,70.42,70.44,70.26,70.27,195448.0,54.71,54.7255,54.5857,54.5934,195448.0
2018-04-09 15:20:00,70.27,70.32,70.2,70.31,222074.0,54.5934,54.6323,54.5391,54.6245,222074.0
2018-04-09 15:25:00,70.31,70.38,70.26,70.33,170747.0,54.6245,54.6789,54.5857,54.6401,170747.0
2018-04-09 15:30:00,70.32,70.35,70.12,70.13,223439.0,54.6323,54.6556,54.4769,54.4847,223439.0
2018-04-09 15:35:00,70.14,70.18,70.04,70.05,205144.0,54.4925,54.5235,54.4148,54.4225,205144.0
2018-04-09 15:40:00,70.05,70.05,69.87,69.96,221603.0,54.4225,54.4225,54.2827,54.3526,221603.0
2018-04-09 15:45:00,69.95,70.01,69.72,69.72,356666.0,54.3448,54.3915,54.1661,54.1661,356666.0
2018-04-09 15:50:00,69.72,69.75,69.61,69.61,371966.0,54.1661,54.1895,54.0807,54.0807,371966.0
2018-04-09 15:55:00,69.61,69.66,69.31,69.45,876941.0,54.0807,54.1195,53.8476,53.9564,876941.0
2018-04-10 09:30:00,71.05,71.05,70.62,70.69,670079.0,55.1994,55.1994,54.8654,54.9198,670079.0
2018-04-10 09:35:00,70.7,71.08,70.67,71.03,412662.0,54.9275,55.2227,54.9042,55.1839,412662.0
2018-04-10 09:40:00,71.02,71.14,70.86,70.89,375542.0,55.1761,55.2694,55.0518,55.0751,375542.0
2018-04-10 09:45:00,70.89,71.02,70.84,70.92,315872.0,55.0751,55.1761,55.0363,55.0984,315872.0
2018-04-10 09:50:00,70.92,70.92,70.66,70.7,213594.0,55.0984,55.0984,54.8964,54.9275,213594.0
2018-04-10 09:55:00,70.67,70.79,70.58,70.67,200822.0,54.9042,54.9974,54.8343,54.9042,200822.0
2018-04-10 10:00:00,70.68,70.73,70.55,70.59,210682.0,54.912,54.9508,54.811,54.8421,210682.0
2018-04-10 10:05:00,70.58,70.65,70.45,70.63,252654.0,54.8343,54.8887,54.7333,54.8731,252654.0
2018-04-10 10:10:00,70.63,70.77,70.51,70.74,157671.0,54.8731,54.9819,54.7799,54.9586,157671.0
2018-04-10 10:15:00,70.75,70.85,70.73,70.77,153826.0,54.9664,55.0441,54.9508,54.9819,153826.0
2018-04-10 10:20:00,70.77,70.86,70.68,70.84,195906.0,54.9819,55.0518,54.912,55.0363,195906.0
2018-04-10 10:25:00,70.83,70.98,70.83,70.86,140121.0,55.0285,55.1451,55.0285,55.0518,140121.0
2018-04-10 10:30:00,70.86,71.07,70.84,71.05,271779.0,55.0518,55.215,55.0363,55.1994,271779.0
2018-04-10 10:35:00,71.05,71.06,70.91,70.91,251072.0,55.1994,55.2072,55.0907,55.0907,251072.0
2018-04-10 10:40:00,70.92,71.09,70.92,71.09,149051.0,55.0984,55.2305,55.0984,55.2305,149051.0
2018-04-10 10:45:00,71.08,71.16,71.01,71.01,169027.0,55.2227,55.2849,55.1684,55.1684,169027.0
2018-04-10 10:50:00,71.02,71.05,70.93,70.94,111685.0,55.1761,55.1994,55.1062,55.114,111685.0
2018-04-10 10:55:00,70.93,70.93,70.81,70.84,186638.0,55.1062,55.1062,55.013,55.0363,186638.0
2018-04-10 11:00:00,70.85,71.13,70.85,71.06,155932.0,55.0441,55.2616,55.0441,55.2072,155932.0
2018-04-10 11:05:00,71.06,71.06,70.94,70.95,94609.0,55.2072,55.2072,55.114,55.1217,94609.0
2018-04-10 11:10:00,70.96,70.97,70.84,70.91,90814.0,55.1295,55.1373,55.0363,55.0907,90814.0
2018-04-10 11:15:00,70.92,71.02,70.88,70.98,84516.0,55.0984,55.1761,55.0674,55.1451,84516.0
2018-04-10 11:20:00,70.98,71.16,70.98,71.15,114415.0,55.1451,55.2849,55.1451,55.2771,114415.0
2018-04-10 11:25:00,71.15,71.19,70.98,71.05,131583.0,55.2771,55.3082,55.1451,55.1994,131583.0
2018-04-10 11:30:00,71.04,71.17,71.03,71.16,106526.0,55.1917,55.2927,55.1839,55.2849,106526.0
2018-04-10 11:35:00,71.15,71.19,71.05,71.15,112443.0,55.2771,55.3082,55.1994,55.2771,112443.0
2018-04-10 11:40:00,71.15,71.24,70.97,70.98,191309.0,55.2771,55.3471,55.1373,55.1451,191309.0
2018-04-10 11:45:00,70.98,70.98,70.76,70.88,171175.0,55.1451,55.1451,54.9741,55.0674,171175.0
2018-04-10 11:50:00,70.87,70.98,70.8,70.98,115823.0,55.0596,55.1451,55.0052,55.1451,115823.0
2018-04-10 11:55:00,70.97,71.14,70.97,71.13,116576.0,55.1373,55.2694,55.1373,55.2616,116576.0
2018-04-10 12:00:00,71.13,71.17,70.95,71.0,145757.0,55.2616,55.2927,55.1217,55.1606,145757.0
2018-04-10 12:05:00,71.01,71.08,70.95,71.06,120762.0,55.1684,55.2227,55.1217,55.2072,120762.0
2018-04-10 12:10:00,71.06,71.09,70.93,70.94,131156.0,55.2072,55.2305,55.1062,55.114,131156.0
2018-04-10 12:15:00,70.94,70.94,70.77,70.79,110659.0,55.114,55.114,54.9819,54.9974,110659.0
2018-04-10 12:20:00,70.79,70.85,70.67,70.67,158870.0,54.9974,55.0441,54.9042,54.9042,158870.0
2018-04-10 12:25:00,70.67,70.68,70.29,70.46,473415.0,54.9042,54.912,54.609,54.7411,473415.0
2018-04-10 12:30:00,70.45,70.79,70.42,70.67,176663.0,54.7333,54.9974,54.71,54.9042,176663.0
2018-04-10 12:35:00,70.68,70.8,70.6,70.75,166222.0,54.912,55.0052,54.8498,54.9664,166222.0
2018-04-10 12:40:00,70.75,70.76,70.62,70.71,118373.0,54.9664,54.9741,54.8654,54.9353,118373.0
2018-04-10 12:45:00,70.71,70.88,70.62,70.85,130191.0,54.9353,55.0674,54.8654,55.0441,130191.0
2018-04-10 12:50:00,70.85,70.87,70.72,70.75,63521.0,55.0441,55.0596,54.9431,54.9664,63521.0
2018-04-10 12:55:00,70.76,70.85,70.67,70.68,125810.0,54.9741,55.0441,54.9042,54.912,125810.0
2018-04-10 13:00:00,70.69,70.79,70.64,70.77,110482.0,54.9198,54.9974,54.8809,54.9819,110482.0
2018-04-10 13:05:00,70.75,70.78,70.65,70.73,125806.0,54.9664,54.9897,54.8887,54.9508,125806.0
2018-04-10 13:10:00,70.73,70.94,70.73,70.93,118856.0,54.9508,55.114,54.9508,55.1062,118856.0
2018-04-10 13:15:00,70.93,70.94,70.74,70.74,98109.0,55.1062,55.114,54.9586,54.9586,98109.0
2018-04-10 13:20:00,70.75,70.84,70.7,70.81,104666.0,54.9664,55.0363,54.9275,55.013,104666.0
2018-04-10 13:25:00,70.8,70.8,70.69,70.71,98069.0,55.0052,55.0052,54.9198,54.9353,98069.0
2018-04-10 13:30:00,70.71,70.87,70.62,70.86,153104.0,54.9353,55.0596,54.8654,55.0518,153104.0
2018-04-10 13:35:00,70.86,70.86,70.76,70.8,101861.0,55.0518,55.0518,54.9741,55.0052,101861.0
2018-04-10 13:40:00,70.8,70.8,70.59,70.59,154120.0,55.0052,55.0052,54.8421,54.8421,154120.0
2018-04-10 13:45:00,70.6,70.61,70.39,70.45,179989.0,54.8498,54.8576,54.6867,54.7333,179989.0
2018-04-10 13:50:00,70.46,70.67,70.45,70.66,100843.0,54.7411,54.9042,54.7333,54.8964,100843.0
2018-04-10 13:55:00,70.65,70.8,70.64,70.78,96047.0,54.8887,55.0052,54.8809,54.9897,96047.0
2018-04-10 14:00:00,70.79,70.84,70.69,70.75,136119.0,54.9974,55.0363,54.9198,54.9664,136119.0
2018-04-10 14:05:00,70.74,70.92,70.71,70.9,136171.0,54.9586,55.0984,54.9353,55.0829,136171.0
2018-04-10 14:10:00,70.91,71.03,70.87,70.88,113773.0,55.0907,55.1839,55.0596,55.0674,113773.0
2018-04-10 14:15:00,70.88,70.98,70.85,70.86,88406.0,55.0674,55.1451,55.0441,55.0518,88406.0
2018-04-10 14:20:00,70.87,70.95,70.86,70.92,68541.0,55.0596,55.1217,55.0518,55.0984,68541.0
2018-04-10 14:25:00,70.93,70.97,70.8,70.82,107065.0,55.1062,55.1373,55.0052,55.0207,107065.0
2018-04-10 14:30:00,70.83,70.9,70.81,70.88,77528.0,55.0285,55.0829,55.013,55.0674,77528.0
2018-04-10 14:35:00,70.88,70.9,70.61,70.66,156074.0,55.0674,55.0829,54.8576,54.8964,156074.0
2018-04-10 14:40:00,70.67,70.69,70.48,70.67,230718.0,54.9042,54.9198,54.7566,54.9042,230718.0
2018-04-10 14:45:00,70.66,70.84,70.62,70.67,172704.0,54.8964,55.0363,54.8654,54.9042,172704.0
2018-04-10 14:50:00,70.66,70.79,70.61,70.76,128481.0,54.8964,54.9974,54.8576,54.9741,128481.0
2018-04-10 14:55:00,70.75,70.86,70.69,70.86,101745.0,54.9664,55.0518,54.9198,55.0518,101745.0
2018-04-10 15:00:00,70.86,70.89,70.61,70.62,145671.0,55.0518,55.0751,54.8576,54.8654,145671.0
2018-04-10 15:05:00,70.62,70.87,70.61,70.8,148180.0,54.8654,55.0596,54.8576,55.0052,148180.0
2018-04-10 15:10:00,70.81,70.87,70.71,70.77,150382.0,55.013,55.0596,54.9353,54.9819,150382.0
2018-04-10 15:15:00,70.76,70.84,70.7,70.83,135045.0,54.9741,55.0363,54.9275,55.0285,135045.0
2018-04-10 15:20:00,70.83,70.89,70.62,70.62,222116.0,55.0285,55.0751,54.8654,54.8654,222116.0
2018-04-10 15:25:00,70.63,70.75,70.55,70.74,242230.0,54.8731,54.9664,54.811,54.9586,242230.0
2018-04-10 15:30:00,70.74,70.75,70.56,70.58,209236.0,54.9586,54.9664,54.8188,54.8343,209236.0
2018-04-10 15:35:00,70.58,70.71,70.57,70.7,200639.0,54.8343,54.9353,54.8265,54.9275,200639.0
2018-04-10 15:40:00,70.7,70.75,70.61,70.62,261519.0,54.9275,54.9664,54.8576,54.8654,261519.0
2018-04-10 15:45:00,70.62,70.75,70.62,70.65,267227.0,54.8654,54.9664,54.8654,54.8887,267227.0
2018-04-10 15:50:00,70.66,70.72,70.53,70.53,369355.0,54.8964,54.9431,54.7954,54.7954,369355.0
2018-04-10 15:55:00,70.55,70.56,70.4,70.51,991289.0,54.811,54.8188,54.6944,54.7799,991289.0
2018-04-11 09:30:00,69.93,70.0,69.55,69.6,633192.0,54.3293,54.3837,54.0341,54.0729,633192.0
2018-04-11 09:35:00,69.59,70.05,69.56,69.99,295219.0,54.0651,54.4225,54.0418,54.3759,295219.0
2018-04-11 09:40:00,69.99,70.09,69.85,70.07,302222.0,54.3759,54.4536,54.2671,54.4381,302222.0
2018-04-11 09:45:00,70.06,70.11,69.89,69.95,239129.0,54.4303,54.4691,54.2982,54.3448,239129.0
2018-04-11 09:50:00,69.95,70.0,69.83,69.86,134424.0,54.3448,54.3837,54.2516,54.2749,134424.0
2018-04-11 09:55:00,69.88,70.08,69.8,70.05,169996.0,54.2905,54.4458,54.2283,54.4225,169996.0
2018-04-11 10:00:00,70.03,70.1,69.97,69.98,196117.0,54.407,54.4614,54.3604,54.3681,196117.0
2018-04-11 10:05:00,69.97,70.0,69.85,69.87,147353.0,54.3604,54.3837,54.2671,54.2827,147353.0
2018-04-11 10:10:00,69.88,69.92,69.76,69.77,125932.0,54.2905,54.3215,54.1972,54.205,125932.0
2018-04-11 10:15:00,69.76,69.87,69.75,69.84,139125.0,54.1972,54.2827,54.1895,54.2594,139125.0
2018-04-11 10:20:00,69.85,70.1,69.84,70.1,145016.0,54.2671,54.4614,54.2594,54.4614,145016.0
2018-04-11 10:25:00,70.1,70.15,70.07,70.11,92901.0,54.4614,54.5002,54.4381,54.4691,92901.0
2018-04-11 10:30:00,70.1,70.2,70.09,70.18,158071.0,54.4614,54.5391,54.4536,54.5235,158071.0
2018-04-11 10:35:00,70.17,70.21,70.09,70.21,84405.0,54.5158,54.5468,54.4536,54.5468,84405.0
2018-04-11 10:40:00,70.2,70.23,70.03,70.16,104938.0,54.5391,54.5624,54.407,54.508,104938.0
2018-04-11 10:45:00,70.15,70.18,69.92,69.99,188661.0,54.5002,54.5235,54.3215,54.3759,188661.0
2018-04-11 10:50:00,70.01,70.05,69.93,69.99,140449.0,54.3915,54.4225,54.3293,54.3759,140449.0
2018-04-11 10:55:00,69.99,70.02,69.82,69.83,171714.0,54.3759,54.3992,54.2438,54.2516,171714.0
2018-04-11 11:00:00,69.83,69.9,69.75,69.82,148220.0,54.2516,54.306,54.1895,54.2438,148220.0
2018-04-11 11:05:00,69.82,69.9,69.79,69.84,122848.0,54.2438,54.306,54.2205,54.2594,122848.0
2018-04-11 11:10:00,69.84,69.9,69.73,69.84,158791.0,54.2594,54.306,54.1739,54.2594,158791.0
2018-04-11 11:15:00,69.84,69.88,69.69,69.73,128913.0,54.2594,54.2905,54.1428,54.1739,128913.0
2018-04-11 11:20:00,69.74,69.8,69.66,69.77,179596.0,54.1817,54.2283,54.1195,54.205,179596.0
2018-04-11 11:25:00,69.78,69.86,69.77,69.82,128311.0,54.2128,54.2749,54.205,54.2438,128311.0
2018-04-11 11:30:00,69.82,69.93,69.77,69.92,142968.0,54.2438,54.3293,54.205,54.3215,142968.0
2018-04-11 11:35:00,69.92,70.01,69.9,69.97,128279.0,54.3215,54.3915,54.306,54.3604,128279.0
2018-04-11 11:40:00,69.97,70.05,69.97,70.05,161252.0,54.3604,54.4225,54.3604,54.4225,161252.0
2018-04-11 11:45:00,70.04,70.13,70.02,70.07,117939.0,54.4148,54.4847,54.3992,54.4381,117939.0
2018-04-11 11:50:00,70.07,70.2,70.06,70.19,117957.0,54.4381,54.5391,54.4303,54.5313,117957.0
2018-04-11 11:55:00,70.18,70.18,70.06,70.12,92387.0,54.5235,54.5235,54.4303,54.4769,92387.0
2018-04-11 12:00:00,70.12,70.4,70.11,70.4,144781.0,54.4769,54.6944,54.4691,54.6944,144781.0
2018-04-11 12:05:00,70.39,70.42,70.34,70.35,174308.0,54.6867,54.71,54.6478,54.6556,174308.0
2018-04-11 12:10:00,70.35,70.5,70.33,70.38,140298.0,54.6556,54.7721,54.6401,54.6789,140298.0
2018-04-11 12:15:00,70.38,70.47,70.34,70.41,223503.0,54.6789,54.7488,54.6478,54.7022,223503.0
2018-04-11 12:20:00,70.41,70.6,70.41,70.58,269558.0,54.7022,54.8498,54.7022,54.8343,269558.0
2018-04-11 12:25:00,70.58,70.6,70.47,70.48,152408.0,54.8343,54.8498,54.7488,54.7566,152408.0
2018-04-11 12:30:00,70.48,70.51,70.3,70.32,116549.0,54.7566,54.7799,54.6168,54.6323,116549.0
2018-04-11 12:35:00,70.33,70.33,70.24,70.26,83638.0,54.6401,54.6401,54.5701,54.5857,83638.0
2018-04-11 12:40:00,70.26,70.35,70.25,70.33,67408.0,54.5857,54.6556,54.5779,54.6401,67408.0
2018-04-11 12:45:00,70.34,70.34,70.17,70.23,99815.0,54.6478,54.6478,54.5158,54.5624,99815.0
2018-04-11 12:50:00,70.23,70.24,70.03,70.08,121744.0,54.5624,54.5701,54.407,54.4458,121744.0
2018-04-11 12:55:00,70.07,70.17,70.05,70.16,62168.0,54.4381,54.5158,54.4225,54.508,62168.0
2018-04-11 13:00:00,70.16,70.27,70.16,70.25,90652.0,54.508,54.5934,54.508,54.5779,90652.0
2018-04-11 13:05:00,70.26,70.26,70.11,70.15,97451.0,54.5857,54.5857,54.4691,54.5002,97451.0
2018-04-11 13:10:00,70.15,70.16,70.0,70.02,93547.0,54.5002,54.508,54.3837,54.3992,93547.0
2018-04-11 13:15:00,70.02,70.15,70.01,70.14,129308.0,54.3992,54.5002,54.3915,54.4925,129308.0
2018-04-11 13:20:00,70.14,70.19,70.12,70.19,86972.0,54.4925,54.5313,54.4769,54.5313,86972.0
2018-04-11 13:25:00,70.19,70.23,70.11,70.12,76624.0,54.5313,54.5624,54.4691,54.4769,76624.0
2018-04-11 13:30:00,70.13,70.16,70.05,70.07,109331.0,54.4847,54.508,54.4225,54.4381,109331.0
2018-04-11 13:35:00,70.07,70.21,70.06,70.2,120186.0,54.4381,54.5468,54.4303,54.5391,120186.0
2018-04-11 13:40:00,70.2,70.24,70.16,70.19,69840.0,54.5391,54.5701,54.508,54.5313,69840.0
2018-04-11 13:45:00,70.2,70.3,70.1,70.28,96011.0,54.5391,54.6168,54.4614,54.6012,96011.0
2018-04-11 13:50:00,70.28,70.31,70.23,70.25,62514.0,54.6012,54.6245,54.5624,54.5779,62514.0
2018-04-11 13:55:00,70.26,70.33,70.22,70.27,61698.0,54.5857,54.6401,54.5546,54.5934,61698.0
2018-04-11 14:00:00,70.27,70.44,70.25,70.38,159456.0,54.5934,54.7255,54.5779,54.6789,159456.0
2018-04-11 14:05:00,70.38,70.46,70.07,70.08,168409.0,54.6789,54.7411,54.4381,54.4458,168409.0
2018-04-11 14:10:00,70.09,70.21,70.06,70.18,102694.0,54.4536,54.5468,54.4303,54.5235,102694.0
2018-04-11 14:15:00,70.18,70.33,70.11,70.31,102991.0,54.5235,54.6401,54.4691,54.6245,102991.0
2018-04-11 14:20:00,70.31,70.34,70.25,70.32,117200.0,54.6245,54.6478,54.5779,54.6323,117200.0
2018-04-11 14:25:00,70.32,70.34,70.16,70.16,71622.0,54.6323,54.6478,54.508,54.508,71622.0
2018-04-11 14:30:00,70.15,70.33,70.15,70.21,74358.0,54.5002,54.6401,54.5002,54.5468,74358.0
2018-04-11 14:35:00,70.22,70.3,70.17,70.25,60846.0,54.5546,54.6168,54.5158,54.5779,60846.0
2018-04-11 14:40:00,70.24,70.33,70.18,70.21,96138.0,54.5701,54.6401,54.5235,54.5468,96138.0
2018-04-11 14:45:00,70.2,70.22,70.12,70.13,81502.0,54.5391,54.5546,54.4769,54.4847,81502.0
2018-04-11 14:50:00,70.14,70.14,70.0,70.09,131767.0,54.4925,54.4925,54.3837,54.4536,131767.0
2018-04-11 14:55:00,70.09,70.21,70.07,70.21,80610.0,54.4536,54.5468,54.4381,54.5468,80610.0
2018-04-11 15:00:00,70.21,70.24,70.18,70.22,62890.0,54.5468,54.5701,54.5235,54.5546,62890.0
2018-04-11 15:05:00,70.2,70.23,69.97,69.99,133203.0,54.5391,54.5624,54.3604,54.3759,133203.0
2018-04-11 15:10:00,69.99,70.03,69.9,69.92,121151.0,54.3759,54.407,54.306,54.3215,121151.0
2018-04-11 15:15:00,69.93,69.93,69.82,69.92,208872.0,54.3293,54.3293,54.2438,54.3215,208872.0
2018-04-11 15:20:00,69.92,70.03,69.87,70.01,108602.0,54.3215,54.407,54.2827,54.3915,108602.0
2018-04-11 15:25:00,70.0,70.08,69.97,70.02,100121.0,54.3837,54.4458,54.3604,54.3992,100121.0
2018-04-11 15:30:00,70.03,70.15,70.0,70.09,102679.0,54.407,54.5002,54.3837,54.4536,102679.0
2018-04-11 15:35:00,70.09,70.1,70.02,70.06,123129.0,54.4536,54.4614,54.3992,54.4303,123129.0
2018-04-11 15:40:00,70.06,70.19,70.05,70.18,173263.0,54.4303,54.5313,54.4225,54.5235,173263.0
2018-04-11 15:45:00,70.18,70.21,70.06,70.06,219838.0,54.5235,54.5468,54.4303,54.4303,219838.0
2018-04-11 15:50:00,70.07,70.13,70.03,70.13,262942.0,54.4381,54.4847,54.407,54.4847,262942.0
2018-04-11 15:55:00,70.12,70.13,69.9,69.96,978762.0,54.4769,54.4847,54.306,54.3526,978762.0
2018-04-12 09:30:00,70.47,70.98,70.47,70.69,626601.0,54.7488,55.1451,54.7488,54.9198,626601.0
2018-04-12 09:35:00,70.69,71.0,70.69,70.86,346732.0,54.9198,55.1606,54.9198,55.0518,346732.0
2018-04-12 09:40:00,70.87,71.07,70.8,71.06,317342.0,55.0596,55.215,55.0052,55.2072,317342.0
2018-04-12 09:45:00,71.07,71.24,71.03,71.2,466633.0,55.215,55.3471,55.1839,55.316,466633.0
2018-04-12 09:50:00,71.21,71.41,71.2,71.41,473647.0,55.3237,55.4791,55.316,55.4791,473647.0
2018-04-12 09:55:00,71.41,71.48,71.3,71.36,454974.0,55.4791,55.5335,55.3937,55.4403,454974.0
2018-04-12 10:00:00,71.35,71.42,71.32,71.38,182871.0,55.4325,55.4869,55.4092,55.4558,182871.0
2018-04-12 10:05:00,71.38,71.41,71.23,71.39,364269.0,55.4558,55.4791,55.3393,55.4636,364269.0
2018-04-12 10:10:00,71.39,71.46,71.24,71.34,326522.0,55.4636,55.518,55.3471,55.4247,326522.0
2018-04-12 10:15:00,71.34,71.44,71.19,71.2,266562.0,55.4247,55.5024,55.3082,55.316,266562.0
2018-04-12 10:20:00,71.2,71.34,71.19,71.32,361203.0,55.316,55.4247,55.3082,55.4092,361203.0
2018-04-12 10:25:00,71.32,71.36,71.17,71.2,129738.0,55.4092,55.4403,55.2927,55.316,129738.0
2018-04-12 10:30:00,71.19,71.22,71.04,71.06,283530.0,55.3082,55.3315,55.1917,55.2072,283530.0
2018-04-12 10:35:00,71.06,71.2,71.04,71.17,252856.0,55.2072,55.316,55.1917,55.2927,252856.0
2018-04-12 10:40:00,71.18,71.22,71.1,71.14,193095.0,55.3004,55.3315,55.2383,55.2694,193095.0
2018-04-12 10:45:00,71.14,71.14,70.91,71.09,214424.0,55.2694,55.2694,55.0907,55.2305,214424.0
2018-04-12 10:50:00,71.09,71.15,71.06,71.09,130900.0,55.2305,55.2771,55.2072,55.2305,130900.0
2018-04-12 10:55:00,71.09,71.12,70.98,71.0,116338.0,55.2305,55.2538,55.1451,55.1606,116338.0
2018-04-12 11:00:00,70.98,71.2,70.98,71.2,145980.0,55.1451,55.316,55.1451,55.316,145980.0
2018-04-12 11:05:00,71.19,71.28,71.14,71.28,182452.0,55.3082,55.3781,55.2694,55.3781,182452.0
2018-04-12 11:10:00,71.28,71.4,71.26,71.35,159982.0,55.3781,55.4714,55.3626,55.4325,159982.0
2018-04-12 11:15:00,71.35,71.5,71.32,71.5,219943.0,55.4325,55.549,55.4092,55.549,219943.0
2018-04-12 11:20:00,71.5,71.57,71.48,71.57,211970.0,55.549,55.6034,55.5335,55.6034,211970.0
2018-04-12 11:25:00,71.57,71.6,71.51,71.54,137112.0,55.6034,55.6267,55.5568,55.5801,137112.0
2018-04-12 11:30:00,71.53,71.72,71.5,71.63,182449.0,55.5724,55.72,55.549,55.65,182449.0
2018-04-12 11:35:00,71.64,71.64,71.48,71.56,173832.0,55.6578,55.6578,55.5335,55.5957,173832.0
2018-04-12 11:40:00,71.56,71.63,71.52,71.62,91535.0,55.5957,55.65,55.5646,55.6423,91535.0
2018-04-12 11:45:00,71.62,71.64,71.39,71.46,193275.0,55.6423,55.6578,55.4636,55.518,193275.0
2018-04-12 11:50:00,71.45,71.48,71.33,71.34,115968.0,55.5102,55.5335,55.417,55.4247,115968.0
2018-04-12 11:55:00,71.34,71.5,71.31,71.5,134778.0,55.4247,55.549,55.4014,55.549,134778.0
2018-04-12 12:00:00,71.5,71.64,71.48,71.62,221287.0,55.549,55.6578,55.5335,55.6423,221287.0
2018-04-12 12:05:00,71.62,71.64,71.55,71.57,222686.0,55.6423,55.6578,55.5879,55.6034,222686.0
2018-04-12 12:10:00,71.58,71.59,71.52,71.54,123200.0,55.6112,55.619,55.5646,55.5801,123200.0
2018-04-12 12:15:00,71.54,71.68,71.49,71.68,157155.0,55.5801,55.6889,55.5413,55.6889,157155.0
2018-04-12 12:20:00,71.67,71.78,71.65,71.77,181274.0,55.6811,55.7666,55.6656,55.7588,181274.0
2018-04-12 12:25:00,71.76,71.81,71.71,71.78,116658.0,55.751,55.7899,55.7122,55.7666,116658.0
2018-04-12 12:30:00,71.78,71.81,71.72,71.75,133898.0,55.7666,55.7899,55.72,55.7433,133898.0
2018-04-12 12:35:00,71.74,71.81,71.72,71.75,148085.0,55.7355,55.7899,55.72,55.7433,148085.0
2018-04-12 12:40:00,71.74,71.77,71.66,71.71,165845.0,55.7355,55.7588,55.6734,55.7122,165845.0
2018-04-12 12:45:00,71.71,71.82,71.7,71.81,164681.0,55.7122,55.7977,55.7044,55.7899,164681.0
2018-04-12 12:50:00,71.81,71.85,71.75,71.75,178455.0,55.7899,55.821,55.7433,55.7433,178455.0
2018-04-12 12:55:00,71.75,71.85,71.75,71.84,84542.0,55.7433,55.821,55.7433,55.8132,84542.0
2018-04-12 13:00:00,71.84,71.92,71.8,71.92,132854.0,55.8132,55.8753,55.7821,55.8753,132854.0
2018-04-12 13:05:00,71.91,71.95,71.7,71.8,241241.0,55.8676,55.8987,55.7044,55.7821,241241.0
2018-04-12 13:10:00,71.81,71.83,71.64,71.66,202778.0,55.7899,55.8054,55.6578,55.6734,202778.0
2018-04-12 13:15:00,71.65,71.76,71.61,71.67,205697.0,55.6656,55.751,55.6345,55.6811,205697.0
2018-04-12 13:20:00,71.68,71.72,71.58,71.66,213368.0,55.6889,55.72,55.6112,55.6734,213368.0
2018-04-12 13:25:00,71.67,71.68,71.44,71.48,212373.0,55.6811,55.6889,55.5024,55.5335,212373.0
2018-04-12 13:30:00,71.48,71.68,71.4,71.66,193959.0,55.5335,55.6889,55.4714,55.6734,193959.0
2018-04-12 13:35:00,71.66,71.8,71.66,71.77,151406.0,55.6734,55.7821,55.6734,55.7588,151406.0
2018-04-12 13:40:00,71.76,71.82,71.71,71.81,326764.0,55.751,55.7977,55.7122,55.7899,326764.0
2018-04-12 13:45:00,71.81,71.94,71.79,71.9,221711.0,55.7899,55.8909,55.7744,55.8598,221711.0
2018-04-12 13:50:00,71.89,71.99,71.85,71.92,178064.0,55.852,55.9297,55.821,55.8753,178064.0
2018-04-12 13:55:00,71.92,71.93,71.67,71.77,230736.0,55.8753,55.8831,55.6811,55.7588,230736.0
2018-04-12 14:00:00,71.76,71.9,71.74,71.87,190743.0,55.751,55.8598,55.7355,55.8365,190743.0
2018-04-12 14:05:00,71.87,71.99,71.85,71.96,148470.0,55.8365,55.9297,55.821,55.9064,148470.0
2018-04-12 14:10:00,71.95,71.99,71.89,71.92,196007.0,55.8987,55.9297,55.852,55.8753,196007.0
2018-04-12 14:15:00,71.93,71.99,71.92,71.99,143397.0,55.8831,55.9297,55.8753,55.9297,143397.0
2018-04-12 14:20:00,71.99,72.03,71.94,71.99,562316.0,55.9297,55.9608,55.8909,55.9297,562316.0
2018-04-12 14:25:00,71.98,72.01,71.93,71.95,123337.0,55.922,55.9453,55.8831,55.8987,123337.0
2018-04-12 14:30:00,71.95,72.01,71.85,71.96,159062.0,55.8987,55.9453,55.821,55.9064,159062.0
2018-04-12 14:35:00,71.97,71.98,71.81,71.87,172713.0,55.9142,55.922,55.7899,55.8365,172713.0
2018-04-12 14:40:00,71.88,71.9,71.84,71.84,94367.0,55.8443,55.8598,55.8132,55.8132,94367.0
2018-04-12 14:45:00,71.85,71.87,71.74,71.83,155654.0,55.821,55.8365,55.7355,55.8054,155654.0
2018-04-12 14:50:00,71.82,71.9,71.78,71.81,152712.0,55.7977,55.8598,55.7666,55.7899,152712.0
2018-04-12 14:55:00,71.8,72.0,71.79,71.99,168257.0,55.7821,55.9375,55.7744,55.9297,168257.0
2018-04-12 15:00:00,71.99,72.0,71.91,71.93,165982.0,55.9297,55.9375,55.8676,55.8831,165982.0
2018-04-12 15:05:00,71.93,71.95,71.86,71.92,197853.0,55.8831,55.8987,55.8287,55.8753,197853.0
2018-04-12 15:10:00,71.92,72.05,71.9,72.05,217874.0,55.8753,55.9763,55.8598,55.9763,217874.0
2018-04-12 15:15:00,72.05,72.09,71.95,72.08,223431.0,55.9763,56.0074,55.8987,55.9997,223431.0
2018-04-12 15:20:00,72.08,72.3,72.04,72.28,471568.0,55.9997,56.1706,55.9686,56.155,471568.0
2018-04-12 15:25:00,72.28,72.44,72.25,72.42,323302.0,56.155,56.2793,56.1317,56.2638,323302.0
2018-04-12 15:30:00,72.42,72.5,72.39,72.48,633686.0,56.2638,56.326,56.2405,56.3104,633686.0
2018-04-12 15:35:00,72.48,72.5,72.44,72.46,451610.0,56.3104,56.326,56.2793,56.2949,451610.0
2018-04-12 15:40:00,72.46,72.48,72.4,72.41,563587.0,56.2949,56.3104,56.2483,56.256,563587.0
2018-04-12 15:45:00,72.41,72.42,72.21,72.26,1108626.0,56.256,56.2638,56.1007,56.1395,1108626.0
2018-04-12 15:50:00,72.27,72.32,72.18,72.32,618634.0,56.1473,56.1861,56.0773,56.1861,618634.0
2018-04-12 15:55:00,72.32,72.34,72.2,72.21,1144009.0,56.1861,56.2017,56.0929,56.1007,1144009.0
2018-04-13 09:30:00,73.21,73.38,72.54,72.57,1367865.0,56.8776,57.0096,56.357,56.3803,1367865.0
2018-04-13 09:35:00,72.59,72.7,71.92,72.03,826937.0,56.3959,56.4813,55.8753,55.9608,826937.0
2018-04-13 09:40:00,72.05,72.27,71.82,71.9,752261.0,55.9763,56.1473,55.7977,55.8598,752261.0
2018-04-13 09:45:00,71.91,72.19,71.75,71.82,747880.0,55.8676,56.0851,55.7433,55.7977,747880.0
2018-04-13 09:50:00,71.83,71.97,71.56,71.77,564089.0,55.8054,55.9142,55.5957,55.7588,564089.0
2018-04-13 09:55:00,71.77,71.83,71.55,71.68,485878.0,55.7588,55.8054,55.5879,55.6889,485878.0
2018-04-13 10:00:00,71.67,71.81,71.45,71.46,451009.0,55.6811,55.7899,55.5102,55.518,451009.0
2018-04-13 10:05:00,71.47,71.54,71.11,71.11,509895.0,55.5257,55.5801,55.2461,55.2461,509895.0
2018-04-13 10:10:00,71.11,71.24,70.88,71.08,584952.0,55.2461,55.3471,55.0674,55.2227,584952.0
2018-04-13 10:15:00,71.09,71.29,71.09,71.15,429299.0,55.2305,55.3859,55.2305,55.2771,429299.0
2018-04-13 10:20:00,71.14,71.24,70.95,70.97,321999.0,55.2694,55.3471,55.1217,55.1373,321999.0
2018-04-13 10:25:00,70.98,71.0,70.75,70.81,367380.0,55.1451,55.1606,54.9664,55.013,367380.0
2018-04-13 10:30:00,70.82,71.0,70.67,70.89,566466.0,55.0207,55.1606,54.9042,55.0751,566466.0
2018-04-13 10:35:00,70.89,70.92,70.5,70.55,627046.0,55.0751,55.0984,54.7721,54.811,627046.0
2018-04-13 10:40:00,70.55,70.79,70.54,70.65,372809.0,54.811,54.9974,54.8032,54.8887,372809.0
2018-04-13 10:45:00,70.63,70.77,70.48,70.74,454790.0,54.8731,54.9819,54.7566,54.9586,454790.0
2018-04-13 10:50:00,70.76,70.87,70.51,70.65,390287.0,54.9741,55.0596,54.7799,54.8887,390287.0
2018-04-13 10:55:00,70.64,70.68,70.18,70.18,444621.0,54.8809,54.912,54.5235,54.5235,444621.0
2018-04-13 11:00:00,70.19,70.24,69.93,69.97,607170.0,54.5313,54.5701,54.3293,54.3604,607170.0
2018-04-13 11:05:00,69.96,70.1,69.83,70.08,769289.0,54.3526,54.4614,54.2516,54.4458,769289.0
2018-04-13 11:10:00,70.08,70.16,69.87,69.94,405964.0,54.4458,54.508,54.2827,54.3371,405964.0
2018-04-13 11:15:00,69.93,70.09,69.85,70.05,418528.0,54.3293,54.4536,54.2671,54.4225,418528.0
2018-04-13 11:20:00,70.06,70.27,70.02,70.26,404203.0,54.4303,54.5934,54.3992,54.5857,404203.0
2018-04-13 11:25:00,70.25,70.37,70.17,70.23,415056.0,54.5779,54.6711,54.5158,54.5624,415056.0
2018-04-13 11:30:00,70.24,70.36,70.19,70.22,335230.0,54.5701,54.6634,54.5313,54.5546,335230.0
2018-04-13 11:35:00,70.22,70.39,70.19,70.27,251379.0,54.5546,54.6867,54.5313,54.5934,251379.0
2018-04-13 11:40:00,70.27,70.28,70.08,70.23,180186.0,54.5934,54.6012,54.4458,54.5624,180186.0
2018-04-13 11:45:00,70.25,70.33,70.23,70.28,159050.0,54.5779,54.6401,54.5624,54.6012,159050.0
2018-04-13 11:50:00,70.28,70.36,70.17,70.32,179263.0,54.6012,54.6634,54.5158,54.6323,179263.0
2018-04-13 11:55:00,70.33,70.71,70.33,70.56,449791.0,54.6401,54.9353,54.6401,54.8188,449791.0
2018-04-13 12:00:00,70.57,70.7,70.47,70.48,211671.0,54.8265,54.9275,54.7488,54.7566,211671.0
2018-04-13 12:05:00,70.48,70.57,70.43,70.47,138358.0,54.7566,54.8265,54.7178,54.7488,138358.0
2018-04-13 12:10:00,70.46,70.59,70.33,70.5,210517.0,54.7411,54.8421,54.6401,54.7721,210517.0
2018-04-13 12:15:00,70.51,70.61,70.51,70.58,117256.0,54.7799,54.8576,54.7799,54.8343,117256.0
2018-04-13 12:20:00,70.57,70.68,70.56,70.65,202997.0,54.8265,54.912,54.8188,54.8887,202997.0
2018-04-13 12:25:00,70.65,70.69,70.31,70.44,444769.0,54.8887,54.9198,54.6245,54.7255,444769.0
2018-04-13 12:30:00,70.45,70.46,70.19,70.26,216228.0,54.7333,54.7411,54.5313,54.5857,216228.0
2018-04-13 12:35:00,70.27,70.35,70.22,70.3,173889.0,54.5934,54.6556,54.5546,54.6168,173889.0
2018-04-13 12:40:00,70.3,70.4,70.25,70.29,204006.0,54.6168,54.6944,54.5779,54.609,204006.0
2018-04-13 12:45:00,70.29,70.39,70.28,70.38,201463.0,54.609,54.6867,54.6012,54.6789,201463.0
2018-04-13 12:50:00,70.38,70.5,70.37,70.39,151353.0,54.6789,54.7721,54.6711,54.6867,151353.0
2018-04-13 12:55:00,70.4,70.54,70.38,70.5,180550.0,54.6944,54.8032,54.6789,54.7721,180550.0
2018-04-13 13:00:00,70.51,70.54,70.44,70.5,151844.0,54.7799,54.8032,54.7255,54.7721,151844.0
2018-04-13 13:05:00,70.49,70.55,70.44,70.51,206581.0,54.7644,54.811,54.7255,54.7799,206581.0
2018-04-13 13:10:00,70.51,70.62,70.51,70.59,250252.0,54.7799,54.8654,54.7799,54.8421,250252.0
2018-04-13 13:15:00,70.58,70.73,70.56,70.66,209185.0,54.8343,54.9508,54.8188,54.8964,209185.0
2018-04-13 13:20:00,70.66,70.84,70.66,70.81,282016.0,54.8964,55.0363,54.8964,55.013,282016.0
2018-04-13 13:25:00,70.81,70.87,70.74,70.86,219060.0,55.013,55.0596,54.9586,55.0518,219060.0
2018-04-13 13:30:00,70.86,70.9,70.61,70.61,261138.0,55.0518,55.0829,54.8576,54.8576,261138.0
2018-04-13 13:35:00,70.61,70.72,70.55,70.67,184454.0,54.8576,54.9431,54.811,54.9042,184454.0
2018-04-13 13:40:00,70.67,70.71,70.62,70.67,161213.0,54.9042,54.9353,54.8654,54.9042,161213.0
2018-04-13 13:45:00,70.67,70.73,70.64,70.7,143928.0,54.9042,54.9508,54.8809,54.9275,143928.0
2018-04-13 13:50:00,70.69,70.75,70.62,70.71,145495.0,54.9198,54.9664,54.8654,54.9353,145495.0
2018-04-13 13:55:00,70.7,70.74,70.67,70.73,126805.0,54.9275,54.9586,54.9042,54.9508,126805.0
2018-04-13 14:00:00,70.73,70.76,70.67,70.67,226123.0,54.9508,54.9741,54.9042,54.9042,226123.0
2018-04-13 14:05:00,70.67,70.77,70.64,70.76,141537.0,54.9042,54.9819,54.8809,54.9741,141537.0
2018-04-13 14:10:00,70.77,70.78,70.64,70.65,153898.0,54.9819,54.9897,54.8809,54.8887,153898.0
2018-04-13 14:15:00,70.66,70.66,70.36,70.41,276951.0,54.8964,54.8964,54.6634,54.7022,276951.0
2018-04-13 14:20:00,70.41,70.44,70.35,70.43,146111.0,54.7022,54.7255,54.6556,54.7178,146111.0
2018-04-13 14:25:00,70.42,70.46,70.35,70.46,119840.0,54.71,54.7411,54.6556,54.7411,119840.0
2018-04-13 14:30:00,70.44,70.48,70.34,70.38,129032.0,54.7255,54.7566,54.6478,54.6789,129032.0
2018-04-13 14:35:00,70.38,70.45,70.25,70.31,172676.0,54.6789,54.7333,54.5779,54.6245,172676.0
2018-04-13 14:40:00,70.31,70.32,70.21,70.29,137538.0,54.6245,54.6323,54.5468,54.609,137538.0
2018-04-13 14:45:00,70.28,70.4,70.27,70.34,200395.0,54.6012,54.6944,54.5934,54.6478,200395.0
2018-04-13 14:50:00,70.34,70.45,70.3,70.43,143455.0,54.6478,54.7333,54.6168,54.7178,143455.0
2018-04-13 14:55:00,70.43,70.44,70.37,70.42,157118.0,54.7178,54.7255,54.6711,54.71,157118.0
2018-04-13 15:00:00,70.41,70.42,70.22,70.24,260963.0,54.7022,54.71,54.5546,54.5701,260963.0
2018-04-13 15:05:00,70.24,70.28,70.16,70.23,185686.0,54.5701,54.6012,54.508,54.5624,185686.0
2018-04-13 15:10:00,70.23,70.32,70.15,70.16,179123.0,54.5624,54.6323,54.5002,54.508,179123.0
2018-04-13 15:15:00,70.16,70.17,69.95,69.96,400653.0,54.508,54.5158,54.3448,54.3526,400653.0
2018-04-13 15:20:00,69.96,70.07,69.96,70.01,254684.0,54.3526,54.4381,54.3526,54.3915,254684.0
2018-04-13 15:25:00,70.02,70.06,69.93,70.0,240245.0,54.3992,54.4303,54.3293,54.3837,240245.0
2018-04-13 15:30:00,69.99,70.03,69.9,70.01,282293.0,54.3759,54.407,54.306,54.3915,282293.0
2018-04-13 15:35:00,70.01,70.09,69.96,70.09,357312.0,54.3915,54.4536,54.3526,54.4536,357312.0
2018-04-13 15:40:00,70.08,70.22,70.08,70.15,339288.0,54.4458,54.5546,54.4458,54.5002,339288.0
2018-04-13 15:45:00,70.14,70.39,70.14,70.34,309246.0,54.4925,54.6867,54.4925,54.6478,309246.0
2018-04-13 15:50:00,70.35,70.65,70.32,70.65,664621.0,54.6556,54.8887,54.6323,54.8887,664621.0
2018-04-13 15:55:00,70.66,71.02,70.65,71.01,1858304.0,54.8964,55.1761,54.8887,55.1684,1858304.0
2018-04-16 09:30:00,71.09,71.34,70.78,70.93,743311.0,55.2305,55.4247,54.9897,55.1062,743311.0
2018-04-16 09:35:00,70.92,71.05,70.6,70.88,331198.0,55.0984,55.1994,54.8498,55.0674,331198.0
2018-04-16 09:40:00,70.86,70.94,70.51,70.57,376695.0,55.0518,55.114,54.7799,54.8265,376695.0
2018-04-16 09:45:00,70.56,70.84,70.5,70.76,313789.0,54.8188,55.0363,54.7721,54.9741,313789.0
2018-04-16 09:50:00,70.75,70.75,70.25,70.45,329982.0,54.9664,54.9664,54.5779,54.7333,329982.0
2018-04-16 09:55:00,70.44,70.48,70.27,70.44,207442.0,54.7255,54.7566,54.5934,54.7255,207442.0
2018-04-16 10:00:00,70.46,70.58,70.4,70.41,252773.0,54.7411,54.8343,54.6944,54.7022,252773.0
2018-04-16 10:05:00,70.41,70.41,70.21,70.26,314729.0,54.7022,54.7022,54.5468,54.5857,314729.0
2018-04-16 10:10:00,70.25,70.28,70.09,70.14,259699.0,54.5779,54.6012,54.4536,54.4925,259699.0
2018-04-16 10:15:00,70.14,70.26,70.11,70.18,231076.0,54.4925,54.5857,54.4691,54.5235,231076.0
2018-04-16 10:20:00,70.17,70.41,70.14,70.39,217290.0,54.5158,54.7022,54.4925,54.6867,217290.0
2018-04-16 10:25:00,70.39,70.44,70.31,70.34,401807.0,54.6867,54.7255,54.6245,54.6478,401807.0
2018-04-16 10:30:00,70.34,70.37,70.18,70.23,262267.0,54.6478,54.6711,54.5235,54.5624,262267.0
2018-04-16 10:35:00,70.23,70.23,70.01,70.16,401774.0,54.5624,54.5624,54.3915,54.508,401774.0
2018-04-16 10:40:00,70.16,70.32,70.16,70.28,255248.0,54.508,54.6323,54.508,54.6012,255248.0
2018-04-16 10:45:00,70.3,70.31,70.04,70.04,221922.0,54.6168,54.6245,54.4148,54.4148,221922.0
2018-04-16 10:50:00,70.03,70.15,69.9,70.14,460694.0,54.407,54.5002,54.306,54.4925,460694.0
2018-04-16 10:55:00,70.15,70.21,70.07,70.14,167659.0,54.5002,54.5468,54.4381,54.4925,167659.0
2018-04-16 11:00:00,70.15,70.21,70.08,70.09,194552.0,54.5002,54.5468,54.4458,54.4536,194552.0
2018-04-16 11:05:00,70.08,70.09,69.97,69.98,128595.0,54.4458,54.4536,54.3604,54.3681,128595.0
2018-04-16 11:10:00,69.99,70.0,69.86,69.9,161586.0,54.3759,54.3837,54.2749,54.306,161586.0
2018-04-16 11:15:00,69.91,69.94,69.78,69.93,198227.0,54.3138,54.3371,54.2128,54.3293,198227.0
2018-04-16 11:20:00,69.93,70.05,69.83,70.03,149329.0,54.3293,54.4225,54.2516,54.407,149329.0
2018-04-16 11:25:00,70.03,70.07,69.97,70.04,138759.0,54.407,54.4381,54.3604,54.4148,138759.0
2018-04-16 11:30:00,70.05,70.07,69.9,69.91,132687.0,54.4225,54.4381,54.306,54.3138,132687.0
2018-04-16 11:35:00,69.91,69.97,69.87,69.93,203194.0,54.3138,54.3604,54.2827,54.3293,203194.0
2018-04-16 11:40:00,69.93,69.94,69.82,69.82,215752.0,54.3293,54.3371,54.2438,54.2438,215752.0
2018-04-16 11:45:00,69.83,69.87,69.76,69.84,236362.0,54.2516,54.2827,54.1972,54.2594,236362.0
2018-04-16 11:50:00,69.84,70.03,69.83,69.91,295863.0,54.2594,54.407,54.2516,54.3138,295863.0
2018-04-16 11:55:00,69.92,70.06,69.91,70.01,173778.0,54.3215,54.4303,54.3138,54.3915,173778.0
2018-04-16 12:00:00,70.02,70.15,70.02,70.11,182441.0,54.3992,54.5002,54.3992,54.4691,182441.0
2018-04-16 12:05:00,70.12,70.13,69.98,69.99,99605.0,54.4769,54.4847,54.3681,54.3759,99605.0
2018-04-16 12:10:00,69.99,70.11,69.93,70.06,185398.0,54.3759,54.4691,54.3293,54.4303,185398.0
2018-04-16 12:15:00,70.06,70.08,69.95,69.96,119148.0,54.4303,54.4458,54.3448,54.3526,119148.0
2018-04-16 12:20:00,69.96,70.0,69.9,69.97,78361.0,54.3526,54.3837,54.306,54.3604,78361.0
2018-04-16 12:25:00,69.96,69.97,69.9,69.93,150523.0,54.3526,54.3604,54.306,54.3293,150523.0
2018-04-16 12:30:00,69.94,70.02,69.9,69.91,100875.0,54.3371,54.3992,54.306,54.3138,100875.0
2018-04-16 12:35:00,69.91,70.03,69.85,70.02,280217.0,54.3138,54.407,54.2671,54.3992,280217.0
2018-04-16 12:40:00,70.02,70.06,69.97,69.98,236513.0,54.3992,54.4303,54.3604,54.3681,236513.0
2018-04-16 12:45:00,69.98,70.14,69.96,70.11,156837.0,54.3681,54.4925,54.3526,54.4691,156837.0
2018-04-16 12:50:00,70.11,70.29,70.1,70.24,264700.0,54.4691,54.609,54.4614,54.5701,264700.0
2018-04-16 12:55:00,70.24,70.31,70.22,70.29,101959.0,54.5701,54.6245,54.5546,54.609,101959.0
2018-04-16 13:00:00,70.29,70.41,70.28,70.31,228041.0,54.609,54.7022,54.6012,54.6245,228041.0
2018-04-16 13:05:00,70.32,70.43,70.31,70.41,204084.0,54.6323,54.7178,54.6245,54.7022,204084.0
2018-04-16 13:10:00,70.4,70.42,70.37,70.41,78148.0,54.6944,54.71,54.6711,54.7022,78148.0
2018-04-16 13:15:00,70.42,70.48,70.34,70.47,178327.0,54.71,54.7566,54.6478,54.7488,178327.0
2018-04-16 13:20:00,70.48,70.51,70.43,70.47,171107.0,54.7566,54.7799,54.7178,54.7488,171107.0
2018-04-16 13:25:00,70.48,70.49,70.19,70.19,190680.0,54.7566,54.7644,54.5313,54.5313,190680.0
2018-04-16 13:30:00,70.19,70.45,70.17,70.42,96219.0,54.5313,54.7333,54.5158,54.71,96219.0
2018-04-16 13:35:00,70.43,70.57,70.39,70.57,108317.0,54.7178,54.8265,54.6867,54.8265,108317.0
2018-04-16 13:40:00,70.56,70.6,70.52,70.59,164404.0,54.8188,54.8498,54.7877,54.8421,164404.0
2018-04-16 13:45:00,70.59,70.68,70.54,70.68,117223.0,54.8421,54.912,54.8032,54.912,117223.0
2018-04-16 13:50:00,70.68,70.68,70.6,70.68,114960.0,54.912,54.912,54.8498,54.912,114960.0
2018-04-16 13:55:00,70.68,70.71,70.64,70.7,106142.0,54.912,54.9353,54.8809,54.9275,106142.0
2018-04-16 14:00:00,70.71,70.74,70.64,70.69,241793.0,54.9353,54.9586,54.8809,54.9198,241793.0
2018-04-16 14:05:00,70.69,70.69,70.48,70.53,187967.0,54.9198,54.9198,54.7566,54.7954,187967.0
2018-04-16 14:10:00,70.52,70.57,70.41,70.41,104653.0,54.7877,54.8265,54.7022,54.7022,104653.0
2018-04-16 14:15:00,70.41,70.51,70.41,70.45,86826.0,54.7022,54.7799,54.7022,54.7333,86826.0
2018-04-16 14:20:00,70.45,70.47,70.4,70.46,167790.0,54.7333,54.7488,54.6944,54.7411,167790.0
2018-04-16 14:25:00,70.45,70.46,70.34,70.4,94415.0,54.7333,54.7411,54.6478,54.6944,94415.0
2018-04-16 14:30:00,70.41,70.47,70.37,70.45,153325.0,54.7022,54.7488,54.6711,54.7333,153325.0
2018-04-16 14:35:00,70.45,70.54,70.45,70.5,164123.0,54.7333,54.8032,54.7333,54.7721,164123.0
2018-04-16 14:40:00,70.5,70.52,70.39,70.45,105942.0,54.7721,54.7877,54.6867,54.7333,105942.0
2018-04-16 14:45:00,70.46,70.47,70.39,70.45,83370.0,54.7411,54.7488,54.6867,54.7333,83370.0
2018-04-16 14:50:00,70.44,70.45,70.31,70.37,142254.0,54.7255,54.7333,54.6245,54.6711,142254.0
2018-04-16 14:55:00,70.33,70.36,70.29,70.35,122321.0,54.6401,54.6634,54.609,54.6556,122321.0
2018-04-16 15:00:00,70.35,70.4,70.29,70.4,162165.0,54.6556,54.6944,54.609,54.6944,162165.0
2018-04-16 15:05:00,70.39,70.41,70.28,70.34,112720.0,54.6867,54.7022,54.6012,54.6478,112720.0
2018-04-16 15:10:00,70.35,70.42,70.32,70.4,84020.0,54.6556,54.71,54.6323,54.6944,84020.0
2018-04-16 15:15:00,70.4,70.44,70.34,70.37,121611.0,54.6944,54.7255,54.6478,54.6711,121611.0
2018-04-16 15:20:00,70.37,70.37,70.29,70.31,129351.0,54.6711,54.6711,54.609,54.6245,129351.0
2018-04-16 15:25:00,70.32,70.4,70.28,70.37,148181.0,54.6323,54.6944,54.6012,54.6711,148181.0
2018-04-16 15:30:00,70.37,70.42,70.32,70.32,254098.0,54.6711,54.71,54.6323,54.6323,254098.0
2018-04-16 15:35:00,70.31,70.42,70.31,70.41,226486.0,54.6245,54.71,54.6245,54.7022,226486.0
2018-04-16 15:40:00,70.41,70.45,70.35,70.42,356375.0,54.7022,54.7333,54.6556,54.71,356375.0
2018-04-16 15:45:00,70.42,70.43,70.26,70.3,477543.0,54.71,54.7178,54.5857,54.6168,477543.0
2018-04-16 15:50:00,70.3,70.35,70.21,70.22,310598.0,54.6168,54.6556,54.5468,54.5546,310598.0
2018-04-16 15:55:00,70.21,70.24,70.07,70.08,690550.0,54.5468,54.5701,54.4381,54.4458,690550.0
2018-04-17 09:30:00,70.65,70.7,70.3,70.63,476527.0,54.8887,54.9275,54.6168,54.8731,476527.0
2018-04-17 09:35:00,70.63,70.63,70.3,70.39,264753.0,54.8731,54.8731,54.6168,54.6867,264753.0
2018-04-17 09:40:00,70.38,70.76,70.38,70.72,327699.0,54.6789,54.9741,54.6789,54.9431,327699.0
2018-04-17 09:45:00,70.72,70.9,70.7,70.8,284727.0,54.9431,55.0829,54.9275,55.0052,284727.0
2018-04-17 09:50:00,70.8,70.86,70.66,70.67,205463.0,55.0052,55.0518,54.8964,54.9042,205463.0
2018-04-17 09:55:00,70.66,70.78,70.63,70.77,200844.0,54.8964,54.9897,54.8731,54.9819,200844.0
2018-04-17 10:00:00,70.77,70.93,70.77,70.78,232015.0,54.9819,55.1062,54.9819,54.9897,232015.0
2018-04-17 10:05:00,70.79,70.85,70.71,70.71,345608.0,54.9974,55.0441,54.9353,54.9353,345608.0
2018-04-17 10:10:00,70.7,70.76,70.56,70.58,240252.0,54.9275,54.9741,54.8188,54.8343,240252.0
2018-04-17 10:15:00,70.59,70.66,70.52,70.55,124720.0,54.8421,54.8964,54.7877,54.811,124720.0
2018-04-17 10:20:00,70.54,70.61,70.48,70.51,269483.0,54.8032,54.8576,54.7566,54.7799,269483.0
2018-04-17 10:25:00,70.52,70.65,70.5,70.55,186830.0,54.7877,54.8887,54.7721,54.811,186830.0
2018-04-17 10:30:00,70.56,70.76,70.53,70.75,222911.0,54.8188,54.9741,54.7954,54.9664,222911.0
2018-04-17 10:35:00,70.74,70.79,70.58,70.63,299692.0,54.9586,54.9974,54.8343,54.8731,299692.0
2018-04-17 10:40:00,70.63,70.71,70.59,70.6,147236.0,54.8731,54.9353,54.8421,54.8498,147236.0
2018-04-17 10:45:00,70.59,70.6,70.54,70.57,127424.0,54.8421,54.8498,54.8032,54.8265,127424.0
2018-04-17 10:50:00,70.58,70.59,70.5,70.5,179980.0,54.8343,54.8421,54.7721,54.7721,179980.0
2018-04-17 10:55:00,70.5,70.56,70.41,70.41,196066.0,54.7721,54.8188,54.7022,54.7022,196066.0
2018-04-17 11:00:00,70.43,70.54,70.41,70.5,140528.0,54.7178,54.8032,54.7022,54.7721,140528.0
2018-04-17 11:05:00,70.5,70.51,70.35,70.37,131509.0,54.7721,54.7799,54.6556,54.6711,131509.0
2018-04-17 11:10:00,70.36,70.41,70.22,70.24,131090.0,54.6634,54.7022,54.5546,54.5701,131090.0
2018-04-17 11:15:00,70.25,70.34,70.2,70.29,184456.0,54.5779,54.6478,54.5391,54.609,184456.0
2018-04-17 11:20:00,70.28,70.44,70.26,70.4,189181.0,54.6012,54.7255,54.5857,54.6944,189181.0
2018-04-17 11:25:00,70.4,70.42,70.3,70.31,181930.0,54.6944,54.71,54.6168,54.6245,181930.0
2018-04-17 11:30:00,70.31,70.34,70.25,70.27,121246.0,54.6245,54.6478,54.5779,54.5934,121246.0
2018-04-17 11:35:00,70.27,70.31,70.25,70.29,149566.0,54.5934,54.6245,54.5779,54.609,149566.0
2018-04-17 11:40:00,70.3,70.3,70.21,70.3,232912.0,54.6168,54.6168,54.5468,54.6168,232912.0
2018-04-17 11:45:00,70.3,70.33,70.25,70.31,179295.0,54.6168,54.6401,54.5779,54.6245,179295.0
2018-04-17 11:50:00,70.31,70.35,70.27,70.3,112976.0,54.6245,54.6556,54.5934,54.6168,112976.0
2018-04-17 11:55:00,70.31,70.4,70.28,70.38,240430.0,54.6245,54.6944,54.6012,54.6789,240430.0
2018-04-17 12:00:00,70.38,70.48,70.37,70.46,136173.0,54.6789,54.7566,54.6711,54.7411,136173.0
2018-04-17 12:05:00,70.45,70.48,70.38,70.43,141647.0,54.7333,54.7566,54.6789,54.7178,141647.0
2018-04-17 12:10:00,70.44,70.48,70.35,70.37,117834.0,54.7255,54.7566,54.6556,54.6711,117834.0
2018-04-17 12:15:00,70.37,70.39,70.32,70.38,98279.0,54.6711,54.6867,54.6323,54.6789,98279.0
2018-04-17 12:20:00,70.38,70.39,70.32,70.34,82849.0,54.6789,54.6867,54.6323,54.6478,82849.0
2018-04-17 12:25:00,70.34,70.35,70.3,70.3,70329.0,54.6478,54.6556,54.6168,54.6168,70329.0
2018-04-17 12:30:00,70.3,70.32,70.25,70.26,109241.0,54.6168,54.6323,54.5779,54.5857,109241.0
2018-04-17 12:35:00,70.25,70.26,70.14,70.17,166590.0,54.5779,54.5857,54.4925,54.5158,166590.0
2018-04-17 12:40:00,70.18,70.24,70.13,70.14,115089.0,54.5235,54.5701,54.4847,54.4925,115089.0
2018-04-17 12:45:00,70.14,70.22,70.13,70.17,118159.0,54.4925,54.5546,54.4847,54.5158,118159.0
2018-04-17 12:50:00,70.17,70.26,70.14,70.21,189394.0,54.5158,54.5857,54.4925,54.5468,189394.0
2018-04-17 12:55:00,70.2,70.23,70.15,70.2,142877.0,54.5391,54.5624,54.5002,54.5391,142877.0
2018-04-17 13:00:00,70.19,70.27,70.12,70.21,140290.0,54.5313,54.5934,54.4769,54.5468,140290.0
2018-04-17 13:05:00,70.2,70.24,70.15,70.16,122230.0,54.5391,54.5701,54.5002,54.508,122230.0
2018-04-17 13:10:00,70.16,70.25,70.13,70.15,460533.0,54.508,54.5779,54.4847,54.5002,460533.0
2018-04-17 13:15:00,70.16,70.17,69.98,70.03,303837.0,54.508,54.5158,54.3681,54.407,303837.0
2018-04-17 13:20:00,70.03,70.03,69.93,70.0,186369.0,54.407,54.407,54.3293,54.3837,186369.0
2018-04-17 13:25:00,70.01,70.07,69.99,70.05,117164.0,54.3915,54.4381,54.3759,54.4225,117164.0
2018-04-17 13:30:00,70.05,70.06,69.96,69.99,102638.0,54.4225,54.4303,54.3526,54.3759,102638.0
2018-04-17 13:35:00,69.98,70.0,69.91,69.97,123862.0,54.3681,54.3837,54.3138,54.3604,123862.0
2018-04-17 13:40:00,69.98,70.05,69.96,70.05,65417.0,54.3681,54.4225,54.3526,54.4225,65417.0
2018-04-17 13:45:00,70.04,70.12,70.01,70.08,110825.0,54.4148,54.4769,54.3915,54.4458,110825.0
2018-04-17 13:50:00,70.09,70.1,69.99,70.05,74902.0,54.4536,54.4614,54.3759,54.4225,74902.0
2018-04-17 13:55:00,70.05,70.13,70.04,70.07,115603.0,54.4225,54.4847,54.4148,54.4381,115603.0
2018-04-17 14:00:00,70.06,70.1,70.0,70.04,140148.0,54.4303,54.4614,54.3837,54.4148,140148.0
2018-04-17 14:05:00,70.04,70.05,69.93,69.97,105673.0,54.4148,54.4225,54.3293,54.3604,105673.0
2018-04-17 14:10:00,69.97,69.97,69.8,69.87,299279.0,54.3604,54.3604,54.2283,54.2827,299279.0
2018-04-17 14:15:00,69.88,69.91,69.74,69.75,414895.0,54.2905,54.3138,54.1817,54.1895,414895.0
2018-04-17 14:20:00,69.74,69.78,69.65,69.69,226755.0,54.1817,54.2128,54.1118,54.1428,226755.0
2018-04-17 14:25:00,69.7,69.76,69.64,69.66,143695.0,54.1506,54.1972,54.104,54.1195,143695.0
2018-04-17 14:30:00,69.66,69.67,69.55,69.6,198315.0,54.1195,54.1273,54.0341,54.0729,198315.0
2018-04-17 14:35:00,69.59,69.66,69.58,69.64,139699.0,54.0651,54.1195,54.0574,54.104,139699.0
2018-04-17 14:40:00,69.64,69.67,69.6,69.64,97121.0,54.104,54.1273,54.0729,54.104,97121.0
2018-04-17 14:45:00,69.64,69.65,69.59,69.65,83842.0,54.104,54.1118,54.0651,54.1118,83842.0
2018-04-17 14:50:00,69.64,69.67,69.52,69.53,158238.0,54.104,54.1273,54.0108,54.0185,158238.0
2018-04-17 14:55:00,69.53,69.57,69.47,69.54,213977.0,54.0185,54.0496,53.9719,54.0263,213977.0
2018-04-17 15:00:00,69.54,69.68,69.52,69.66,130804.0,54.0263,54.1351,54.0108,54.1195,130804.0
2018-04-17 15:05:00,69.67,69.76,69.66,69.74,222993.0,54.1273,54.1972,54.1195,54.1817,222993.0
2018-04-17 15:10:00,69.75,69.83,69.73,69.74,144034.0,54.1895,54.2516,54.1739,54.1817,144034.0
2018-04-17 15:15:00,69.74,69.93,69.73,69.89,135284.0,54.1817,54.3293,54.1739,54.2982,135284.0
2018-04-17 15:20:00,69.89,69.95,69.81,69.81,110675.0,54.2982,54.3448,54.2361,54.2361,110675.0
2018-04-17 15:25:00,69.82,69.96,69.81,69.89,174197.0,54.2438,54.3526,54.2361,54.2982,174197.0
2018-04-17 15:30:00,69.89,70.03,69.89,70.0,165650.0,54.2982,54.407,54.2982,54.3837,165650.0
2018-04-17 15:35:00,70.0,70.09,69.96,70.01,183550.0,54.3837,54.4536,54.3526,54.3915,183550.0
2018-04-17 15:40:00,70.02,70.09,69.97,70.09,214442.0,54.3992,54.4536,54.3604,54.4536,214442.0
2018-04-17 15:45:00,70.09,70.1,70.0,70.02,197662.0,54.4536,54.4614,54.3837,54.3992,197662.0
2018-04-17 15:50:00,70.02,70.04,69.88,69.88,222190.0,54.3992,54.4148,54.2905,54.2905,222190.0
2018-04-17 15:55:00,69.89,69.89,69.72,69.73,456163.0,54.2982,54.2982,54.1661,54.1739,456163.0
2018-04-18 09:30:00,69.81,70.09,69.78,69.95,441013.0,54.2361,54.4536,54.2128,54.3448,441013.0
2018-04-18 09:35:00,69.93,70.16,69.93,70.05,242509.0,54.3293,54.508,54.3293,54.4225,242509.0
2018-04-18 09:40:00,70.05,70.19,70.04,70.05,366833.0,54.4225,54.5313,54.4148,54.4225,366833.0
2018-04-18 09:45:00,70.05,70.36,70.05,70.25,258286.0,54.4225,54.6634,54.4225,54.5779,258286.0
2018-04-18 09:50:00,70.26,70.32,70.19,70.23,184132.0,54.5857,54.6323,54.5313,54.5624,184132.0
2018-04-18 09:55:00,70.23,70.29,70.19,70.28,104639.0,54.5624,54.609,54.5313,54.6012,104639.0
2018-04-18 10:00:00,70.28,70.29,70.03,70.03,183158.0,54.6012,54.609,54.407,54.407,183158.0
2018-04-18 10:05:00,70.04,70.07,69.94,70.07,170266.0,54.4148,54.4381,54.3371,54.4381,170266.0
2018-04-18 10:10:00,70.07,70.08,69.85,69.91,142402.0,54.4381,54.4458,54.2671,54.3138,142402.0
2018-04-18 10:15:00,69.92,70.01,69.85,69.85,142923.0,54.3215,54.3915,54.2671,54.2671,142923.0
2018-04-18 10:20:00,69.85,69.99,69.85,69.94,119268.0,54.2671,54.3759,54.2671,54.3371,119268.0
2018-04-18 10:25:00,69.94,70.03,69.91,70.0,88668.0,54.3371,54.407,54.3138,54.3837,88668.0
2018-04-18 10:30:00,70.01,70.05,69.85,69.89,125192.0,54.3915,54.4225,54.2671,54.2982,125192.0
2018-04-18 10:35:00,69.88,70.0,69.85,69.89,151930.0,54.2905,54.3837,54.2671,54.2982,151930.0
2018-04-18 10:40:00,69.89,69.96,69.84,69.94,143958.0,54.2982,54.3526,54.2594,54.3371,143958.0
2018-04-18 10:45:00,69.94,70.0,69.92,69.99,124073.0,54.3371,54.3837,54.3215,54.3759,124073.0
2018-04-18 10:50:00,70.0,70.0,69.93,69.95,88919.0,54.3837,54.3837,54.3293,54.3448,88919.0
2018-04-18 10:55:00,69.95,69.99,69.91,69.97,118792.0,54.3448,54.3759,54.3138,54.3604,118792.0
2018-04-18 11:00:00,69.97,70.04,69.92,70.01,133672.0,54.3604,54.4148,54.3215,54.3915,133672.0
2018-04-18 11:05:00,70.0,70.02,69.92,69.97,103479.0,54.3837,54.3992,54.3215,54.3604,103479.0
2018-04-18 11:10:00,69.97,70.05,69.95,69.98,108205.0,54.3604,54.4225,54.3448,54.3681,108205.0
2018-04-18 11:15:00,69.98,69.99,69.71,69.72,197749.0,54.3681,54.3759,54.1584,54.1661,197749.0
2018-04-18 11:20:00,69.71,69.73,69.63,69.67,202953.0,54.1584,54.1739,54.0962,54.1273,202953.0
2018-04-18 11:25:00,69.67,69.74,69.58,69.58,123391.0,54.1273,54.1817,54.0574,54.0574,123391.0
2018-04-18 11:30:00,69.58,69.62,69.51,69.53,198046.0,54.0574,54.0885,54.003,54.0185,198046.0
2018-04-18 11:35:00,69.53,69.54,69.46,69.47,227994.0,54.0185,54.0263,53.9642,53.9719,227994.0
2018-04-18 11:40:00,69.46,69.47,69.26,69.38,307857.0,53.9642,53.9719,53.8088,53.902,307857.0
2018-04-18 11:45:00,69.38,69.41,69.25,69.32,164504.0,53.902,53.9253,53.801,53.8554,164504.0
2018-04-18 11:50:00,69.33,69.39,69.31,69.39,165183.0,53.8632,53.9098,53.8476,53.9098,165183.0
2018-04-18 11:55:00,69.38,69.41,69.23,69.23,157658.0,53.902,53.9253,53.7855,53.7855,157658.0
2018-04-18 12:00:00,69.23,69.43,69.23,69.42,134943.0,53.7855,53.9408,53.7855,53.9331,134943.0
2018-04-18 12:05:00,69.41,69.44,69.36,69.37,109846.0,53.9253,53.9486,53.8865,53.8942,109846.0
2018-04-18 12:10:00,69.37,69.38,69.31,69.37,98903.0,53.8942,53.902,53.8476,53.8942,98903.0
2018-04-18 12:15:00,69.36,69.43,69.36,69.4,80673.0,53.8865,53.9408,53.8865,53.9175,80673.0
2018-04-18 12:20:00,69.39,69.4,69.27,69.34,124600.0,53.9098,53.9175,53.8165,53.8709,124600.0
2018-04-18 12:25:00,69.33,69.39,69.21,69.22,107243.0,53.8632,53.9098,53.7699,53.7777,107243.0
2018-04-18 12:30:00,69.21,69.21,69.01,69.01,250182.0,53.7699,53.7699,53.6145,53.6145,250182.0
2018-04-18 12:35:00,69.01,69.14,68.88,68.92,291466.0,53.6145,53.7155,53.5135,53.5446,291466.0
2018-04-18 12:40:00,68.91,69.02,68.87,69.02,145798.0,53.5369,53.6223,53.5058,53.6223,145798.0
2018-04-18 12:45:00,69.03,69.06,68.92,68.96,134753.0,53.6301,53.6534,53.5446,53.5757,134753.0
2018-04-18 12:50:00,68.95,69.09,68.93,69.08,101829.0,53.5679,53.6767,53.5524,53.6689,101829.0
2018-04-18 12:55:00,69.08,69.13,69.05,69.09,118954.0,53.6689,53.7078,53.6456,53.6767,118954.0
2018-04-18 13:00:00,69.09,69.17,69.06,69.16,118330.0,53.6767,53.7388,53.6534,53.7311,118330.0
2018-04-18 13:05:00,69.16,69.19,69.14,69.15,128647.0,53.7311,53.7544,53.7155,53.7233,128647.0
2018-04-18 13:10:00,69.15,69.24,69.1,69.23,150652.0,53.7233,53.7932,53.6845,53.7855,150652.0
2018-04-18 13:15:00,69.22,69.27,69.2,69.24,179672.0,53.7777,53.8165,53.7622,53.7932,179672.0
2018-04-18 13:20:00,69.25,69.31,69.23,69.27,94019.0,53.801,53.8476,53.7855,53.8165,94019.0
2018-04-18 13:25:00,69.27,69.27,69.2,69.23,89485.0,53.8165,53.8165,53.7622,53.7855,89485.0
2018-04-18 13:30:00,69.23,69.24,69.12,69.15,90150.0,53.7855,53.7932,53.7,53.7233,90150.0
2018-04-18 13:35:00,69.14,69.18,69.06,69.07,116189.0,53.7155,53.7466,53.6534,53.6612,116189.0
2018-04-18 13:40:00,69.07,69.08,68.94,68.98,137393.0,53.6612,53.6689,53.5602,53.5912,137393.0
2018-04-18 13:45:00,68.97,69.04,68.93,68.98,115283.0,53.5835,53.6378,53.5524,53.5912,115283.0
2018-04-18 13:50:00,68.97,69.02,68.95,68.99,187907.0,53.5835,53.6223,53.5679,53.599,187907.0
2018-04-18 13:55:00,68.99,69.0,68.93,68.93,174338.0,53.599,53.6068,53.5524,53.5524,174338.0
2018-04-18 14:00:00,68.93,68.94,68.87,68.92,181861.0,53.5524,53.5602,53.5058,53.5446,181861.0
2018-04-18 14:05:00,68.92,69.15,68.92,69.07,225384.0,53.5446,53.7233,53.5446,53.6612,225384.0
2018-04-18 14:10:00,69.07,69.17,69.06,69.09,123113.0,53.6612,53.7388,53.6534,53.6767,123113.0
2018-04-18 14:15:00,69.1,69.14,69.04,69.05,81578.0,53.6845,53.7155,53.6378,53.6456,81578.0
2018-04-18 14:20:00,69.05,69.06,68.97,69.02,105091.0,53.6456,53.6534,53.5835,53.6223,105091.0
2018-04-18 14:25:00,69.03,69.13,69.02,69.12,111865.0,53.6301,53.7078,53.6223,53.7,111865.0
2018-04-18 14:30:00,69.11,69.12,69.06,69.08,61446.0,53.6922,53.7,53.6534,53.6689,61446.0
2018-04-18 14:35:00,69.08,69.1,69.01,69.01,103808.0,53.6689,53.6845,53.6145,53.6145,103808.0
2018-04-18 14:40:00,69.02,69.07,68.92,68.92,201875.0,53.6223,53.6612,53.5446,53.5446,201875.0
2018-04-18 14:45:00,68.93,68.96,68.85,68.96,198233.0,53.5524,53.5757,53.4902,53.5757,198233.0
2018-04-18 14:50:00,68.97,69.04,68.95,69.04,109268.0,53.5835,53.6378,53.5679,53.6378,109268.0
2018-04-18 14:55:00,69.05,69.1,68.97,68.99,160667.0,53.6456,53.6845,53.5835,53.599,160667.0
2018-04-18 15:00:00,69.0,69.05,68.92,69.05,113265.0,53.6068,53.6456,53.5446,53.6456,113265.0
2018-04-18 15:05:00,69.05,69.15,69.03,69.06,130229.0,53.6456,53.7233,53.6301,53.6534,130229.0
2018-04-18 15:10:00,69.06,69.17,69.05,69.13,115664.0,53.6534,53.7388,53.6456,53.7078,115664.0
2018-04-18 15:15:00,69.13,69.23,69.12,69.2,176974.0,53.7078,53.7855,53.7,53.7622,176974.0
2018-04-18 15:20:00,69.2,69.23,69.07,69.09,147883.0,53.7622,53.7855,53.6612,53.6767,147883.0
2018-04-18 15:25:00,69.09,69.11,69.01,69.03,146791.0,53.6767,53.6922,53.6145,53.6301,146791.0
2018-04-18 15:30:00,69.04,69.18,69.01,69.18,261481.0,53.6378,53.7466,53.6145,53.7466,261481.0
2018-04-18 15:35:00,69.18,69.23,69.15,69.22,191817.0,53.7466,53.7855,53.7233,53.7777,191817.0
2018-04-18 15:40:00,69.21,69.22,69.09,69.1,229078.0,53.7699,53.7777,53.6767,53.6845,229078.0
2018-04-18 15:45:00,69.11,69.13,69.03,69.04,269684.0,53.6922,53.7078,53.6301,53.6378,269684.0
2018-04-18 15:50:00,69.04,69.04,68.99,69.02,280615.0,53.6378,53.6378,53.599,53.6223,280615.0
2018-04-18 15:55:00,69.02,69.05,68.98,68.99,655996.0,53.6223,53.6456,53.5912,53.599,655996.0
2018-04-19 09:30:00,69.1,69.64,69.1,69.58,484980.0,53.6845,54.104,53.6845,54.0574,484980.0
2018-04-19 09:35:00,69.58,69.76,69.5,69.73,372199.0,54.0574,54.1972,53.9952,54.1739,372199.0
2018-04-19 09:40:00,69.74,69.96,69.68,69.69,427143.0,54.1817,54.3526,54.1351,54.1428,427143.0
2018-04-19 09:45:00,69.69,69.94,69.69,69.85,243560.0,54.1428,54.3371,54.1428,54.2671,243560.0
2018-04-19 09:50:00,69.84,69.88,69.76,69.86,205049.0,54.2594,54.2905,54.1972,54.2749,205049.0
2018-04-19 09:55:00,69.86,69.99,69.79,69.98,334128.0,54.2749,54.3759,54.2205,54.3681,334128.0
2018-04-19 10:00:00,69.98,69.99,69.75,69.8,184425.0,54.3681,54.3759,54.1895,54.2283,184425.0
2018-04-19 10:05:00,69.81,69.85,69.74,69.78,219687.0,54.2361,54.2671,54.1817,54.2128,219687.0
2018-04-19 10:10:00,69.77,69.87,69.7,69.86,177473.0,54.205,54.2827,54.1506,54.2749,177473.0
2018-04-19 10:15:00,69.86,69.96,69.82,69.93,184387.0,54.2749,54.3526,54.2438,54.3293,184387.0
2018-04-19 10:20:00,69.92,70.0,69.92,70.0,195809.0,54.3215,54.3837,54.3215,54.3837,195809.0
2018-04-19 10:25:00,69.99,70.22,69.98,70.16,435834.0,54.3759,54.5546,54.3681,54.508,435834.0
2018-04-19 10:30:00,70.16,70.29,70.1,70.26,272972.0,54.508,54.609,54.4614,54.5857,272972.0
2018-04-19 10:35:00,70.26,70.39,70.25,70.36,308616.0,54.5857,54.6867,54.5779,54.6634,308616.0
2018-04-19 10:40:00,70.35,70.36,70.21,70.24,140384.0,54.6556,54.6634,54.5468,54.5701,140384.0
2018-04-19 10:45:00,70.24,70.38,70.23,70.37,147247.0,54.5701,54.6789,54.5624,54.6711,147247.0
2018-04-19 10:50:00,70.37,70.39,70.13,70.15,233433.0,54.6711,54.6867,54.4847,54.5002,233433.0
2018-04-19 10:55:00,70.15,70.2,70.06,70.19,172807.0,54.5002,54.5391,54.4303,54.5313,172807.0
2018-04-19 11:00:00,70.2,70.2,70.05,70.13,188649.0,54.5391,54.5391,54.4225,54.4847,188649.0
2018-04-19 11:05:00,70.13,70.26,70.1,70.22,184273.0,54.4847,54.5857,54.4614,54.5546,184273.0
2018-04-19 11:10:00,70.22,70.25,70.14,70.18,176792.0,54.5546,54.5779,54.4925,54.5235,176792.0
2018-04-19 11:15:00,70.18,70.29,70.14,70.27,106875.0,54.5235,54.609,54.4925,54.5934,106875.0
2018-04-19 11:20:00,70.27,70.34,70.12,70.34,195786.0,54.5934,54.6478,54.4769,54.6478,195786.0
2018-04-19 11:25:00,70.34,70.43,70.26,70.4,183040.0,54.6478,54.7178,54.5857,54.6944,183040.0
2018-04-19 11:30:00,70.4,70.46,70.36,70.45,180915.0,54.6944,54.7411,54.6634,54.7333,180915.0
2018-04-19 11:35:00,70.44,70.49,70.38,70.42,93387.0,54.7255,54.7644,54.6789,54.71,93387.0
2018-04-19 11:40:00,70.41,70.5,70.41,70.48,129761.0,54.7022,54.7721,54.7022,54.7566,129761.0
2018-04-19 11:45:00,70.48,70.51,70.41,70.5,153790.0,54.7566,54.7799,54.7022,54.7721,153790.0
2018-04-19 11:50:00,70.5,70.58,70.47,70.54,227393.0,54.7721,54.8343,54.7488,54.8032,227393.0
2018-04-19 11:55:00,70.54,70.58,70.43,70.5,180530.0,54.8032,54.8343,54.7178,54.7721,180530.0
2018-04-19 12:00:00,70.52,70.54,70.41,70.5,143109.0,54.7877,54.8032,54.7022,54.7721,143109.0
2018-04-19 12:05:00,70.5,70.5,70.33,70.43,152188.0,54.7721,54.7721,54.6401,54.7178,152188.0
2018-04-19 12:10:00,70.43,70.43,70.34,70.36,97375.0,54.7178,54.7178,54.6478,54.6634,97375.0
2018-04-19 12:15:00,70.36,70.42,70.28,70.34,185847.0,54.6634,54.71,54.6012,54.6478,185847.0
2018-04-19 12:20:00,70.35,70.42,70.33,70.37,115329.0,54.6556,54.71,54.6401,54.6711,115329.0
2018-04-19 12:25:00,70.37,70.46,70.34,70.42,102328.0,54.6711,54.7411,54.6478,54.71,102328.0
2018-04-19 12:30:00,70.43,70.49,70.38,70.42,120208.0,54.7178,54.7644,54.6789,54.71,120208.0
2018-04-19 12:35:00,70.42,70.45,70.34,70.42,141355.0,54.71,54.7333,54.6478,54.71,141355.0
2018-04-19 12:40:00,70.41,70.42,70.31,70.33,56604.0,54.7022,54.71,54.6245,54.6401,56604.0
2018-04-19 12:45:00,70.32,70.42,70.28,70.42,125370.0,54.6323,54.71,54.6012,54.71,125370.0
2018-04-19 12:50:00,70.41,70.47,70.39,70.44,76541.0,54.7022,54.7488,54.6867,54.7255,76541.0
2018-04-19 12:55:00,70.44,70.45,70.36,70.39,65533.0,54.7255,54.7333,54.6634,54.6867,65533.0
2018-04-19 13:00:00,70.4,70.43,70.34,70.39,93126.0,54.6944,54.7178,54.6478,54.6867,93126.0
2018-04-19 13:05:00,70.39,70.42,70.31,70.34,77199.0,54.6867,54.71,54.6245,54.6478,77199.0
2018-04-19 13:10:00,70.34,70.4,70.29,70.4,123988.0,54.6478,54.6944,54.609,54.6944,123988.0
2018-04-19 13:15:00,70.39,70.43,70.37,70.4,62853.0,54.6867,54.7178,54.6711,54.6944,62853.0
2018-04-19 13:20:00,70.41,70.48,70.37,70.44,96928.0,54.7022,54.7566,54.6711,54.7255,96928.0
2018-04-19 13:25:00,70.44,70.44,70.33,70.35,115111.0,54.7255,54.7255,54.6401,54.6556,115111.0
2018-04-19 13:30:00,70.36,70.39,70.25,70.26,104145.0,54.6634,54.6867,54.5779,54.5857,104145.0
2018-04-19 13:35:00,70.27,70.5,70.24,70.48,145745.0,54.5934,54.7721,54.5701,54.7566,145745.0
2018-04-19 13:40:00,70.48,70.56,70.46,70.55,79634.0,54.7566,54.8188,54.7411,54.811,79634.0
2018-04-19 13:45:00,70.55,70.58,70.51,70.53,67425.0,54.811,54.8343,54.7799,54.7954,67425.0
2018-04-19 13:50:00,70.52,70.61,70.5,70.6,80445.0,54.7877,54.8576,54.7721,54.8498,80445.0
2018-04-19 13:55:00,70.6,70.61,70.51,70.57,116039.0,54.8498,54.8576,54.7799,54.8265,116039.0
2018-04-19 14:00:00,70.57,70.61,70.45,70.45,153120.0,54.8265,54.8576,54.7333,54.7333,153120.0
2018-04-19 14:05:00,70.45,70.6,70.45,70.51,65824.0,54.7333,54.8498,54.7333,54.7799,65824.0
2018-04-19 14:10:00,70.52,70.59,70.5,70.53,141482.0,54.7877,54.8421,54.7721,54.7954,141482.0
2018-04-19 14:15:00,70.52,70.52,70.42,70.44,98346.0,54.7877,54.7877,54.71,54.7255,98346.0
2018-04-19 14:20:00,70.44,70.47,70.25,70.29,306823.0,54.7255,54.7488,54.5779,54.609,306823.0
2018-04-19 14:25:00,70.28,70.37,70.24,70.28,128697.0,54.6012,54.6711,54.5701,54.6012,128697.0
2018-04-19 14:30:00,70.27,70.33,70.24,70.31,86936.0,54.5934,54.6401,54.5701,54.6245,86936.0
2018-04-19 14:35:00,70.31,70.4,70.24,70.39,123752.0,54.6245,54.6944,54.5701,54.6867,123752.0
2018-04-19 14:40:00,70.39,70.43,70.34,70.39,116884.0,54.6867,54.7178,54.6478,54.6867,116884.0
2018-04-19 14:45:00,70.38,70.43,70.33,70.35,69312.0,54.6789,54.7178,54.6401,54.6556,69312.0
2018-04-19 14:50:00,70.35,70.36,70.24,70.27,134764.0,54.6556,54.6634,54.5701,54.5934,134764.0
2018-04-19 14:55:00,70.27,70.38,70.26,70.36,146666.0,54.5934,54.6789,54.5857,54.6634,146666.0
2018-04-19 15:00:00,70.35,70.44,70.34,70.4,113110.0,54.6556,54.7255,54.6478,54.6944,113110.0
2018-04-19 15:05:00,70.39,70.44,70.3,70.42,112490.0,54.6867,54.7255,54.6168,54.71,112490.0
2018-04-19 15:10:00,70.42,70.42,70.33,70.35,84687.0,54.71,54.71,54.6401,54.6556,84687.0
2018-04-19 15:15:00,70.35,70.4,70.29,70.39,102421.0,54.6556,54.6944,54.609,54.6867,102421.0
2018-04-19 15:20:00,70.39,70.41,70.34,70.36,87498.0,54.6867,54.7022,54.6478,54.6634,87498.0
2018-04-19 15:25:00,70.36,70.36,70.26,70.26,107288.0,54.6634,54.6634,54.5857,54.5857,107288.0
2018-04-19 15:30:00,70.26,70.37,70.18,70.37,261825.0,54.5857,54.6711,54.5235,54.6711,261825.0
2018-04-19 15:35:00,70.38,70.54,70.32,70.35,568623.0,54.6789,54.8032,54.6323,54.6556,568623.0
2018-04-19 15:40:00,70.36,70.45,70.3,70.39,200016.0,54.6634,54.7333,54.6168,54.6867,200016.0
2018-04-19 15:45:00,70.4,70.41,70.3,70.36,200211.0,54.6944,54.7022,54.6168,54.6634,200211.0
2018-04-19 15:50:00,70.36,70.42,70.31,70.33,216217.0,54.6634,54.71,54.6245,54.6401,216217.0
2018-04-19 15:55:00,70.33,70.39,70.27,70.28,539817.0,54.6401,54.6867,54.5934,54.6012,539817.0
2018-04-20 09:30:00,70.4,70.77,70.39,70.66,1073210.0,54.6944,54.9819,54.6867,54.8964,1073210.0
2018-04-20 09:35:00,70.65,70.77,70.57,70.77,257375.0,54.8887,54.9819,54.8265,54.9819,257375.0
2018-04-20 09:40:00,70.77,70.83,70.56,70.62,172199.0,54.9819,55.0285,54.8188,54.8654,172199.0
2018-04-20 09:45:00,70.62,70.83,70.61,70.81,122970.0,54.8654,55.0285,54.8576,55.013,122970.0
2018-04-20 09:50:00,70.82,70.84,70.67,70.7,207106.0,55.0207,55.0363,54.9042,54.9275,207106.0
2018-04-20 09:55:00,70.71,70.85,70.7,70.79,189042.0,54.9353,55.0441,54.9275,54.9974,189042.0
2018-04-20 10:00:00,70.8,70.81,70.61,70.67,193722.0,55.0052,55.013,54.8576,54.9042,193722.0
2018-04-20 10:05:00,70.69,70.75,70.66,70.7,119230.0,54.9198,54.9664,54.8964,54.9275,119230.0
2018-04-20 10:10:00,70.68,70.68,70.38,70.38,161782.0,54.912,54.912,54.6789,54.6789,161782.0
2018-04-20 10:15:00,70.38,70.45,70.27,70.42,124979.0,54.6789,54.7333,54.5934,54.71,124979.0
2018-04-20 10:20:00,70.42,70.49,70.37,70.39,74029.0,54.71,54.7644,54.6711,54.6867,74029.0
2018-04-20 10:25:00,70.39,70.43,70.33,70.42,79003.0,54.6867,54.7178,54.6401,54.71,79003.0
2018-04-20 10:30:00,70.43,70.48,70.32,70.35,138939.0,54.7178,54.7566,54.6323,54.6556,138939.0
2018-04-20 10:35:00,70.36,70.45,70.31,70.45,130427.0,54.6634,54.7333,54.6245,54.7333,130427.0
2018-04-20 10:40:00,70.45,70.45,70.25,70.39,95262.0,54.7333,54.7333,54.5779,54.6867,95262.0
2018-04-20 10:45:00,70.38,70.47,70.33,70.4,269788.0,54.6789,54.7488,54.6401,54.6944,269788.0
2018-04-20 10:50:00,70.4,70.46,70.26,70.32,143263.0,54.6944,54.7411,54.5857,54.6323,143263.0
2018-04-20 10:55:00,70.31,70.36,70.26,70.29,89365.0,54.6245,54.6634,54.5857,54.609,89365.0
2018-04-20 11:00:00,70.28,70.32,70.12,70.16,205946.0,54.6012,54.6323,54.4769,54.508,205946.0
2018-04-20 11:05:00,70.16,70.17,69.99,70.06,269149.0,54.508,54.5158,54.3759,54.4303,269149.0
2018-04-20 11:10:00,70.06,70.1,69.94,70.09,119484.0,54.4303,54.4614,54.3371,54.4536,119484.0
2018-04-20 11:15:00,70.08,70.12,70.0,70.12,177159.0,54.4458,54.4769,54.3837,54.4769,177159.0
2018-04-20 11:20:00,70.13,70.2,70.0,70.03,165568.0,54.4847,54.5391,54.3837,54.407,165568.0
2018-04-20 11:25:00,70.02,70.09,69.95,70.03,149104.0,54.3992,54.4536,54.3448,54.407,149104.0
2018-04-20 11:30:00,70.04,70.18,70.03,70.18,109924.0,54.4148,54.5235,54.407,54.5235,109924.0
2018-04-20 11:35:00,70.18,70.44,70.18,70.4,249381.0,54.5235,54.7255,54.5235,54.6944,249381.0
2018-04-20 11:40:00,70.4,70.41,70.29,70.33,279482.0,54.6944,54.7022,54.609,54.6401,279482.0
2018-04-20 11:45:00,70.32,70.39,70.3,70.34,128028.0,54.6323,54.6867,54.6168,54.6478,128028.0
2018-04-20 11:50:00,70.34,70.39,70.3,70.32,67223.0,54.6478,54.6867,54.6168,54.6323,67223.0
2018-04-20 11:55:00,70.32,70.34,70.25,70.29,114463.0,54.6323,54.6478,54.5779,54.609,114463.0
2018-04-20 12:00:00,70.29,70.31,70.24,70.24,74731.0,54.609,54.6245,54.5701,54.5701,74731.0
2018-04-20 12:05:00,70.23,70.36,70.22,70.35,60153.0,54.5624,54.6634,54.5546,54.6556,60153.0
2018-04-20 12:10:00,70.35,70.36,70.23,70.24,67324.0,54.6556,54.6634,54.5624,54.5701,67324.0
2018-04-20 12:15:00,70.25,70.34,70.21,70.24,68382.0,54.5779,54.6478,54.5468,54.5701,68382.0
2018-04-20 12:20:00,70.23,70.23,70.16,70.2,108662.0,54.5624,54.5624,54.508,54.5391,108662.0
2018-04-20 12:25:00,70.22,70.28,70.19,70.25,75992.0,54.5546,54.6012,54.5313,54.5779,75992.0
2018-04-20 12:30:00,70.24,70.24,70.1,70.17,137051.0,54.5701,54.5701,54.4614,54.5158,137051.0
2018-04-20 12:35:00,70.17,70.25,70.13,70.15,106879.0,54.5158,54.5779,54.4847,54.5002,106879.0
2018-04-20 12:40:00,70.14,70.2,70.04,70.06,172340.0,54.4925,54.5391,54.4148,54.4303,172340.0
2018-04-20 12:45:00,70.06,70.19,70.03,70.1,79926.0,54.4303,54.5313,54.407,54.4614,79926.0
2018-04-20 12:50:00,70.1,70.21,70.05,70.2,74920.0,54.4614,54.5468,54.4225,54.5391,74920.0
2018-04-20 12:55:00,70.2,70.21,70.09,70.11,195250.0,54.5391,54.5468,54.4536,54.4691,195250.0
2018-04-20 13:00:00,70.11,70.19,70.05,70.13,226162.0,54.4691,54.5313,54.4225,54.4847,226162.0
2018-04-20 13:05:00,70.14,70.2,70.1,70.17,78577.0,54.4925,54.5391,54.4614,54.5158,78577.0
2018-04-20 13:10:00,70.17,70.35,70.14,70.31,153673.0,54.5158,54.6556,54.4925,54.6245,153673.0
2018-04-20 13:15:00,70.32,70.34,70.21,70.22,172207.0,54.6323,54.6478,54.5468,54.5546,172207.0
2018-04-20 13:20:00,70.22,70.24,70.06,70.09,84102.0,54.5546,54.5701,54.4303,54.4536,84102.0
2018-04-20 13:25:00,70.09,70.28,70.09,70.25,145816.0,54.4536,54.6012,54.4536,54.5779,145816.0
2018-04-20 13:30:00,70.24,70.26,70.19,70.2,50036.0,54.5701,54.5857,54.5313,54.5391,50036.0
2018-04-20 13:35:00,70.2,70.29,70.2,70.26,85248.0,54.5391,54.609,54.5391,54.5857,85248.0
2018-04-20 13:40:00,70.26,70.27,70.21,70.21,63370.0,54.5857,54.5934,54.5468,54.5468,63370.0
2018-04-20 13:45:00,70.21,70.24,70.14,70.17,46631.0,54.5468,54.5701,54.4925,54.5158,46631.0
2018-04-20 13:50:00,70.18,70.22,70.11,70.2,48491.0,54.5235,54.5546,54.4691,54.5391,48491.0
2018-04-20 13:55:00,70.2,70.26,70.14,70.15,65941.0,54.5391,54.5857,54.4925,54.5002,65941.0
2018-04-20 14:00:00,70.15,70.16,70.08,70.14,56848.0,54.5002,54.508,54.4458,54.4925,56848.0
2018-04-20 14:05:00,70.15,70.19,70.11,70.17,66094.0,54.5002,54.5313,54.4691,54.5158,66094.0
2018-04-20 14:10:00,70.15,70.21,70.12,70.14,115101.0,54.5002,54.5468,54.4769,54.4925,115101.0
2018-04-20 14:15:00,70.14,70.15,70.05,70.08,124809.0,54.4925,54.5002,54.4225,54.4458,124809.0
2018-04-20 14:20:00,70.07,70.19,70.06,70.15,82267.0,54.4381,54.5313,54.4303,54.5002,82267.0
2018-04-20 14:25:00,70.15,70.2,70.1,70.18,46994.0,54.5002,54.5391,54.4614,54.5235,46994.0
2018-04-20 14:30:00,70.18,70.2,69.98,69.99,85814.0,54.5235,54.5391,54.3681,54.3759,85814.0
2018-04-20 14:35:00,70.0,70.01,69.88,69.94,149907.0,54.3837,54.3915,54.2905,54.3371,149907.0
2018-04-20 14:40:00,69.93,69.98,69.89,69.92,176565.0,54.3293,54.3681,54.2982,54.3215,176565.0
2018-04-20 14:45:00,69.92,69.95,69.85,69.9,475397.0,54.3215,54.3448,54.2671,54.306,475397.0
2018-04-20 14:50:00,69.89,69.9,69.81,69.84,182233.0,54.2982,54.306,54.2361,54.2594,182233.0
2018-04-20 14:55:00,69.84,70.0,69.83,69.95,68240.0,54.2594,54.3837,54.2516,54.3448,68240.0
2018-04-20 15:00:00,69.95,69.96,69.8,69.88,112759.0,54.3448,54.3526,54.2283,54.2905,112759.0
2018-04-20 15:05:00,69.87,69.87,69.75,69.78,157629.0,54.2827,54.2827,54.1895,54.2128,157629.0
2018-04-20 15:10:00,69.78,69.94,69.78,69.93,136890.0,54.2128,54.3371,54.2128,54.3293,136890.0
2018-04-20 15:15:00,69.93,69.94,69.75,69.75,96191.0,54.3293,54.3371,54.1895,54.1895,96191.0
2018-04-20 15:20:00,69.75,69.92,69.75,69.91,140705.0,54.1895,54.3215,54.1895,54.3138,140705.0
2018-04-20 15:25:00,69.91,69.94,69.83,69.9,113758.0,54.3138,54.3371,54.2516,54.306,113758.0
2018-04-20 15:30:00,69.9,69.91,69.8,69.86,125046.0,54.306,54.3138,54.2283,54.2749,125046.0
2018-04-20 15:35:00,69.86,70.03,69.83,70.0,216192.0,54.2749,54.407,54.2516,54.3837,216192.0
2018-04-20 15:40:00,70.0,70.03,69.92,69.97,168308.0,54.3837,54.407,54.3215,54.3604,168308.0
2018-04-20 15:45:00,69.97,69.98,69.85,69.91,160225.0,54.3604,54.3681,54.2671,54.3138,160225.0
2018-04-20 15:50:00,69.92,70.01,69.87,69.98,198416.0,54.3215,54.3915,54.2827,54.3681,198416.0
2018-04-20 15:55:00,69.99,70.06,69.96,70.03,711704.0,54.3759,54.4303,54.3526,54.407,711704.0
2018-04-23 09:30:00,70.0,70.27,69.94,70.08,362660.0,54.3837,54.5934,54.3371,54.4458,362660.0
2018-04-23 09:35:00,70.08,70.15,69.99,70.1,230230.0,54.4458,54.5002,54.3759,54.4614,230230.0
2018-04-23 09:40:00,70.09,70.11,69.91,69.98,154965.0,54.4536,54.4691,54.3138,54.3681,154965.0
2018-04-23 09:45:00,69.98,70.02,69.79,69.84,248640.0,54.3681,54.3992,54.2205,54.2594,248640.0
2018-04-23 09:50:00,69.84,69.96,69.78,69.93,130893.0,54.2594,54.3526,54.2128,54.3293,130893.0
2018-04-23 09:55:00,69.94,70.06,69.89,70.06,132727.0,54.3371,54.4303,54.2982,54.4303,132727.0
2018-04-23 10:00:00,70.06,70.16,70.01,70.03,139464.0,54.4303,54.508,54.3915,54.407,139464.0
2018-04-23 10:05:00,70.02,70.06,69.92,69.98,163702.0,54.3992,54.4303,54.3215,54.3681,163702.0
2018-04-23 10:10:00,69.97,70.07,69.91,69.95,91295.0,54.3604,54.4381,54.3138,54.3448,91295.0
2018-04-23 10:15:00,69.96,70.07,69.92,70.03,80689.0,54.3526,54.4381,54.3215,54.407,80689.0
2018-04-23 10:20:00,70.03,70.13,69.97,70.12,120576.0,54.407,54.4847,54.3604,54.4769,120576.0
2018-04-23 10:25:00,70.12,70.19,70.03,70.03,120564.0,54.4769,54.5313,54.407,54.407,120564.0
2018-04-23 10:30:00,70.05,70.07,69.84,69.88,140524.0,54.4225,54.4381,54.2594,54.2905,140524.0
2018-04-23 10:35:00,69.88,69.89,69.64,69.7,253080.0,54.2905,54.2982,54.104,54.1506,253080.0
2018-04-23 10:40:00,69.69,69.69,69.51,69.59,264015.0,54.1428,54.1428,54.003,54.0651,264015.0
2018-04-23 10:45:00,69.61,69.73,69.6,69.68,83319.0,54.0807,54.1739,54.0729,54.1351,83319.0
2018-04-23 10:50:00,69.69,69.71,69.57,69.64,84809.0,54.1428,54.1584,54.0496,54.104,84809.0
2018-04-23 10:55:00,69.65,69.69,69.61,69.63,67662.0,54.1118,54.1428,54.0807,54.0962,67662.0
2018-04-23 11:00:00,69.62,69.64,69.55,69.62,93148.0,54.0885,54.104,54.0341,54.0885,93148.0
2018-04-23 11:05:00,69.63,69.83,69.62,69.8,85643.0,54.0962,54.2516,54.0885,54.2283,85643.0
2018-04-23 11:10:00,69.8,70.1,69.8,70.04,233343.0,54.2283,54.4614,54.2283,54.4148,233343.0
2018-04-23 11:15:00,70.04,70.06,69.88,69.95,153787.0,54.4148,54.4303,54.2905,54.3448,153787.0
2018-04-23 11:20:00,69.95,70.03,69.89,69.93,55642.0,54.3448,54.407,54.2982,54.3293,55642.0
2018-04-23 11:25:00,69.92,70.0,69.82,70.0,91076.0,54.3215,54.3837,54.2438,54.3837,91076.0
2018-04-23 11:30:00,70.0,70.03,69.93,70.01,63561.0,54.3837,54.407,54.3293,54.3915,63561.0
2018-04-23 11:35:00,70.02,70.07,69.95,69.95,96158.0,54.3992,54.4381,54.3448,54.3448,96158.0
2018-04-23 11:40:00,69.94,70.08,69.94,70.07,62881.0,54.3371,54.4458,54.3371,54.4381,62881.0
2018-04-23 11:45:00,70.06,70.06,69.91,69.91,86676.0,54.4303,54.4303,54.3138,54.3138,86676.0
2018-04-23 11:50:00,69.91,70.0,69.87,69.99,55102.0,54.3138,54.3837,54.2827,54.3759,55102.0
2018-04-23 11:55:00,69.99,70.02,69.87,69.93,98104.0,54.3759,54.3992,54.2827,54.3293,98104.0
2018-04-23 12:00:00,69.93,70.0,69.86,69.86,66493.0,54.3293,54.3837,54.2749,54.2749,66493.0
2018-04-23 12:05:00,69.87,69.94,69.85,69.9,69987.0,54.2827,54.3371,54.2671,54.306,69987.0
2018-04-23 12:10:00,69.9,69.98,69.87,69.89,54865.0,54.306,54.3681,54.2827,54.2982,54865.0
2018-04-23 12:15:00,69.89,69.93,69.8,69.8,64452.0,54.2982,54.3293,54.2283,54.2283,64452.0
2018-04-23 12:20:00,69.79,69.88,69.78,69.83,60989.0,54.2205,54.2905,54.2128,54.2516,60989.0
2018-04-23 12:25:00,69.82,69.86,69.8,69.8,38148.0,54.2438,54.2749,54.2283,54.2283,38148.0
2018-04-23 12:30:00,69.8,69.83,69.75,69.81,68164.0,54.2283,54.2516,54.1895,54.2361,68164.0
2018-04-23 12:35:00,69.82,69.82,69.71,69.79,64603.0,54.2438,54.2438,54.1584,54.2205,64603.0
2018-04-23 12:40:00,69.79,69.87,69.78,69.84,104050.0,54.2205,54.2827,54.2128,54.2594,104050.0
2018-04-23 12:45:00,69.84,69.88,69.75,69.75,56312.0,54.2594,54.2905,54.1895,54.1895,56312.0
2018-04-23 12:50:00,69.76,69.82,69.73,69.76,88725.0,54.1972,54.2438,54.1739,54.1972,88725.0
2018-04-23 12:55:00,69.77,69.77,69.66,69.74,136793.0,54.205,54.205,54.1195,54.1817,136793.0
2018-04-23 13:00:00,69.74,69.83,69.72,69.81,45326.0,54.1817,54.2516,54.1661,54.2361,45326.0
2018-04-23 13:05:00,69.81,69.84,69.74,69.75,36822.0,54.2361,54.2594,54.1817,54.1895,36822.0
2018-04-23 13:10:00,69.75,69.83,69.74,69.76,71857.0,54.1895,54.2516,54.1817,54.1972,71857.0
2018-04-23 13:15:00,69.74,69.75,69.66,69.69,87200.0,54.1817,54.1895,54.1195,54.1428,87200.0
2018-04-23 13:20:00,69.69,69.74,69.66,69.73,56341.0,54.1428,54.1817,54.1195,54.1739,56341.0
2018-04-23 13:25:00,69.75,69.83,69.73,69.77,52689.0,54.1895,54.2516,54.1739,54.205,52689.0
2018-04-23 13:30:00,69.76,69.81,69.69,69.69,48247.0,54.1972,54.2361,54.1428,54.1428,48247.0
2018-04-23 13:35:00,69.69,69.81,69.69,69.75,112317.0,54.1428,54.2361,54.1428,54.1895,112317.0
2018-04-23 13:40:00,69.75,69.79,69.71,69.75,53825.0,54.1895,54.2205,54.1584,54.1895,53825.0
2018-04-23 13:45:00,69.75,69.85,69.72,69.84,59276.0,54.1895,54.2671,54.1661,54.2594,59276.0
2018-04-23 13:50:00,69.84,69.91,69.83,69.88,90203.0,54.2594,54.3138,54.2516,54.2905,90203.0
2018-04-23 13:55:00,69.88,69.97,69.88,69.95,67092.0,54.2905,54.3604,54.2905,54.3448,67092.0
2018-04-23 14:00:00,69.95,69.98,69.82,69.84,69696.0,54.3448,54.3681,54.2438,54.2594,69696.0
2018-04-23 14:05:00,69.84,69.86,69.66,69.72,121632.0,54.2594,54.2749,54.1195,54.1661,121632.0
2018-04-23 14:10:00,69.71,69.8,69.67,69.68,89608.0,54.1584,54.2283,54.1273,54.1351,89608.0
2018-04-23 14:15:00,69.68,69.71,69.56,69.58,139810.0,54.1351,54.1584,54.0418,54.0574,139810.0
2018-04-23 14:20:00,69.59,69.59,69.42,69.42,186093.0,54.0651,54.0651,53.9331,53.9331,186093.0
2018-04-23 14:25:00,69.42,69.53,69.42,69.51,156625.0,53.9331,54.0185,53.9331,54.003,156625.0
2018-04-23 14:30:00,69.51,69.53,69.43,69.45,159520.0,54.003,54.0185,53.9408,53.9564,159520.0
2018-04-23 14:35:00,69.45,69.54,69.42,69.53,104801.0,53.9564,54.0263,53.9331,54.0185,104801.0
2018-04-23 14:40:00,69.53,69.65,69.51,69.65,120392.0,54.0185,54.1118,54.003,54.1118,120392.0
2018-04-23 14:45:00,69.64,69.66,69.52,69.53,80013.0,54.104,54.1195,54.0108,54.0185,80013.0
2018-04-23 14:50:00,69.53,69.56,69.4,69.42,70741.0,54.0185,54.0418,53.9175,53.9331,70741.0
2018-04-23 14:55:00,69.42,69.49,69.4,69.48,78868.0,53.9331,53.9875,53.9175,53.9797,78868.0
2018-04-23 15:00:00,69.47,69.59,69.45,69.57,97144.0,53.9719,54.0651,53.9564,54.0496,97144.0
2018-04-23 15:05:00,69.57,69.62,69.54,69.56,89360.0,54.0496,54.0885,54.0263,54.0418,89360.0
2018-04-23 15:10:00,69.56,69.67,69.56,69.59,91730.0,54.0418,54.1273,54.0418,54.0651,91730.0
2018-04-23 15:15:00,69.59,69.6,69.5,69.52,95373.0,54.0651,54.0729,53.9952,54.0108,95373.0
2018-04-23 15:20:00,69.52,69.56,69.47,69.5,137005.0,54.0108,54.0418,53.9719,53.9952,137005.0
2018-04-23 15:25:00,69.5,69.55,69.48,69.53,69405.0,53.9952,54.0341,53.9797,54.0185,69405.0
2018-04-23 15:30:00,69.52,69.55,69.47,69.5,90165.0,54.0108,54.0341,53.9719,53.9952,90165.0
2018-04-23 15:35:00,69.49,69.53,69.45,69.47,214389.0,53.9875,54.0185,53.9564,53.9719,214389.0
2018-04-23 15:40:00,69.48,69.55,69.45,69.52,200268.0,53.9797,54.0341,53.9564,54.0108,200268.0
2018-04-23 15:45:00,69.52,69.56,69.5,69.56,249146.0,54.0108,54.0418,53.9952,54.0418,249146.0
2018-04-23 15:50:00,69.55,69.61,69.49,69.5,243590.0,54.0341,54.0807,53.9875,53.9952,243590.0
2018-04-23 15:55:00,69.5,69.53,69.45,69.48,600021.0,53.9952,54.0185,53.9564,53.9797,600021.0
2018-04-24 09:30:00,69.76,69.92,69.66,69.76,287391.0,54.1972,54.3215,54.1195,54.1972,287391.0
2018-04-24 09:35:00,69.76,69.76,69.5,69.7,232217.0,54.1972,54.1972,53.9952,54.1506,232217.0
2018-04-24 09:40:00,69.7,69.74,69.6,69.73,218391.0,54.1506,54.1817,54.0729,54.1739,218391.0
2018-04-24 09:45:00,69.73,70.05,69.72,69.95,256285.0,54.1739,54.4225,54.1661,54.3448,256285.0
2018-04-24 09:50:00,69.96,70.05,69.91,69.94,182649.0,54.3526,54.4225,54.3138,54.3371,182649.0
2018-04-24 09:55:00,69.94,70.09,69.93,70.07,206997.0,54.3371,54.4536,54.3293,54.4381,206997.0
2018-04-24 10:00:00,70.07,70.49,70.06,70.46,244072.0,54.4381,54.7644,54.4303,54.7411,244072.0
2018-04-24 10:05:00,70.47,70.62,70.42,70.56,166884.0,54.7488,54.8654,54.71,54.8188,166884.0
2018-04-24 10:10:00,70.58,70.6,70.46,70.58,157016.0,54.8343,54.8498,54.7411,54.8343,157016.0
2018-04-24 10:15:00,70.58,70.6,70.37,70.39,150823.0,54.8343,54.8498,54.6711,54.6867,150823.0
2018-04-24 10:20:00,70.4,70.48,70.26,70.27,112549.0,54.6944,54.7566,54.5857,54.5934,112549.0
2018-04-24 10:25:00,70.26,70.4,70.21,70.3,324592.0,54.5857,54.6944,54.5468,54.6168,324592.0
2018-04-24 10:30:00,70.29,70.35,70.02,70.09,198297.0,54.609,54.6556,54.3992,54.4536,198297.0
2018-04-24 10:35:00,70.08,70.25,70.06,70.24,165949.0,54.4458,54.5779,54.4303,54.5701,165949.0
2018-04-24 10:40:00,70.23,70.31,70.19,70.31,115297.0,54.5624,54.6245,54.5313,54.6245,115297.0
2018-04-24 10:45:00,70.3,70.39,70.25,70.37,188525.0,54.6168,54.6867,54.5779,54.6711,188525.0
2018-04-24 10:50:00,70.36,70.43,70.26,70.27,111462.0,54.6634,54.7178,54.5857,54.5934,111462.0
2018-04-24 10:55:00,70.26,70.34,70.13,70.14,102529.0,54.5857,54.6478,54.4847,54.4925,102529.0
2018-04-24 11:00:00,70.16,70.27,70.1,70.22,106784.0,54.508,54.5934,54.4614,54.5546,106784.0
2018-04-24 11:05:00,70.22,70.23,69.92,70.0,197331.0,54.5546,54.5624,54.3215,54.3837,197331.0
2018-04-24 11:10:00,70.0,70.06,69.93,70.01,139996.0,54.3837,54.4303,54.3293,54.3915,139996.0
2018-04-24 11:15:00,70.0,70.03,69.88,69.99,265649.0,54.3837,54.407,54.2905,54.3759,265649.0
2018-04-24 11:20:00,70.01,70.4,70.01,70.15,153938.0,54.3915,54.6944,54.3915,54.5002,153938.0
2018-04-24 11:25:00,70.14,70.24,70.09,70.24,107831.0,54.4925,54.5701,54.4536,54.5701,107831.0
2018-04-24 11:30:00,70.23,70.34,70.17,70.31,118712.0,54.5624,54.6478,54.5158,54.6245,118712.0
2018-04-24 11:35:00,70.32,70.37,70.25,70.37,126385.0,54.6323,54.6711,54.5779,54.6711,126385.0
2018-04-24 11:40:00,70.37,70.47,70.35,70.44,91912.0,54.6711,54.7488,54.6556,54.7255,91912.0
2018-04-24 11:45:00,70.45,70.5,70.33,70.43,90498.0,54.7333,54.7721,54.6401,54.7178,90498.0
2018-04-24 11:50:00,70.43,70.5,70.36,70.37,102455.0,54.7178,54.7721,54.6634,54.6711,102455.0
2018-04-24 11:55:00,70.37,70.48,70.35,70.35,112627.0,54.6711,54.7566,54.6556,54.6556,112627.0
2018-04-24 12:00:00,70.34,70.35,70.25,70.31,140505.0,54.6478,54.6556,54.5779,54.6245,140505.0
2018-04-24 12:05:00,70.31,70.32,70.11,70.14,114726.0,54.6245,54.6323,54.4691,54.4925,114726.0
2018-04-24 12:10:00,70.13,70.19,70.02,70.03,78680.0,54.4847,54.5313,54.3992,54.407,78680.0
2018-04-24 12:15:00,70.02,70.06,69.76,69.81,161489.0,54.3992,54.4303,54.1972,54.2361,161489.0
2018-04-24 12:20:00,69.8,70.03,69.79,69.98,137617.0,54.2283,54.407,54.2205,54.3681,137617.0
2018-04-24 12:25:00,69.98,69.98,69.76,69.86,112710.0,54.3681,54.3681,54.1972,54.2749,112710.0
2018-04-24 12:30:00,69.87,69.92,69.7,69.7,103418.0,54.2827,54.3215,54.1506,54.1506,103418.0
2018-04-24 12:35:00,69.69,69.75,69.6,69.7,157653.0,54.1428,54.1895,54.0729,54.1506,157653.0
2018-04-24 12:40:00,69.69,69.71,69.63,69.68,148940.0,54.1428,54.1584,54.0962,54.1351,148940.0
2018-04-24 12:45:00,69.67,69.72,69.6,69.68,135382.0,54.1273,54.1661,54.0729,54.1351,135382.0
2018-04-24 12:50:00,69.69,69.7,69.56,69.56,97133.0,54.1428,54.1506,54.0418,54.0418,97133.0
2018-04-24 12:55:00,69.55,69.58,69.3,69.31,194248.0,54.0341,54.0574,53.8398,53.8476,194248.0
2018-04-24 13:00:00,69.3,69.44,69.3,69.4,122946.0,53.8398,53.9486,53.8398,53.9175,122946.0
2018-04-24 13:05:00,69.39,69.51,69.31,69.45,201202.0,53.9098,54.003,53.8476,53.9564,201202.0
2018-04-24 13:10:00,69.45,69.5,69.32,69.42,129164.0,53.9564,53.9952,53.8554,53.9331,129164.0
2018-04-24 13:15:00,69.41,69.45,69.16,69.18,189594.0,53.9253,53.9564,53.7311,53.7466,189594.0
2018-04-24 13:20:00,69.18,69.27,69.07,69.1,154602.0,53.7466,53.8165,53.6612,53.6845,154602.0
2018-04-24 13:25:00,69.09,69.18,69.06,69.13,160422.0,53.6767,53.7466,53.6534,53.7078,160422.0
2018-04-24 13:30:00,69.13,69.18,69.01,69.03,174490.0,53.7078,53.7466,53.6145,53.6301,174490.0
2018-04-24 13:35:00,69.02,69.05,68.88,68.89,177593.0,53.6223,53.6456,53.5135,53.5213,177593.0
2018-04-24 13:40:00,68.9,68.93,68.77,68.84,242692.0,53.5291,53.5524,53.4281,53.4825,242692.0
2018-04-24 13:45:00,68.84,68.95,68.8,68.93,257086.0,53.4825,53.5679,53.4514,53.5524,257086.0
2018-04-24 13:50:00,68.92,68.93,68.74,68.74,194043.0,53.5446,53.5524,53.4048,53.4048,194043.0
2018-04-24 13:55:00,68.74,68.79,68.66,68.78,163693.0,53.4048,53.4436,53.3426,53.4359,163693.0
2018-04-24 14:00:00,68.78,68.79,68.5,68.51,216270.0,53.4359,53.4436,53.2183,53.2261,216270.0
2018-04-24 14:05:00,68.51,68.54,68.4,68.48,209609.0,53.2261,53.2494,53.1406,53.2028,209609.0
2018-04-24 14:10:00,68.48,68.8,68.48,68.68,167045.0,53.2028,53.4514,53.2028,53.3582,167045.0
2018-04-24 14:15:00,68.67,68.69,68.51,68.69,148785.0,53.3504,53.3659,53.2261,53.3659,148785.0
2018-04-24 14:20:00,68.68,68.81,68.66,68.78,159428.0,53.3582,53.4592,53.3426,53.4359,159428.0
2018-04-24 14:25:00,68.8,68.82,68.52,68.54,176285.0,53.4514,53.4669,53.2339,53.2494,176285.0
2018-04-24 14:30:00,68.54,68.82,68.54,68.79,212991.0,53.2494,53.4669,53.2494,53.4436,212991.0
2018-04-24 14:35:00,68.8,68.9,68.55,68.58,177460.0,53.4514,53.5291,53.2572,53.2805,177460.0
2018-04-24 14:40:00,68.58,68.81,68.57,68.79,199746.0,53.2805,53.4592,53.2727,53.4436,199746.0
2018-04-24 14:45:00,68.79,68.86,68.71,68.85,307023.0,53.4436,53.498,53.3815,53.4902,307023.0
2018-04-24 14:50:00,68.84,68.97,68.69,68.78,229487.0,53.4825,53.5835,53.3659,53.4359,229487.0
2018-04-24 14:55:00,68.78,68.94,68.78,68.86,126640.0,53.4359,53.5602,53.4359,53.498,126640.0
2018-04-24 15:00:00,68.86,69.04,68.84,69.02,149463.0,53.498,53.6378,53.4825,53.6223,149463.0
2018-04-24 15:05:00,69.02,69.08,68.96,68.97,141137.0,53.6223,53.6689,53.5757,53.5835,141137.0
2018-04-24 15:10:00,68.98,69.07,68.85,69.05,140159.0,53.5912,53.6612,53.4902,53.6456,140159.0
2018-04-24 15:15:00,69.05,69.09,68.85,68.86,207274.0,53.6456,53.6767,53.4902,53.498,207274.0
2018-04-24 15:20:00,68.86,69.06,68.85,68.98,169298.0,53.498,53.6534,53.4902,53.5912,169298.0
2018-04-24 15:25:00,68.97,68.98,68.86,68.88,114538.0,53.5835,53.5912,53.498,53.5135,114538.0
2018-04-24 15:30:00,68.88,68.88,68.78,68.79,158877.0,53.5135,53.5135,53.4359,53.4436,158877.0
2018-04-24 15:35:00,68.8,68.81,68.73,68.81,157552.0,53.4514,53.4592,53.397,53.4592,157552.0
2018-04-24 15:40:00,68.81,68.91,68.68,68.76,259542.0,53.4592,53.5369,53.3582,53.4203,259542.0
2018-04-24 15:45:00,68.75,69.03,68.73,68.94,275545.0,53.4125,53.6301,53.397,53.5602,275545.0
2018-04-24 15:50:00,68.94,69.05,68.94,69.01,355903.0,53.5602,53.6456,53.5602,53.6145,355903.0
2018-04-24 15:55:00,69.0,69.15,68.98,69.11,825288.0,53.6068,53.7233,53.5912,53.6922,825288.0
2018-04-25 09:30:00,68.77,68.83,68.51,68.61,401670.0,53.4281,53.4747,53.2261,53.3038,401670.0
2018-04-25 09:35:00,68.61,68.62,68.46,68.54,407385.0,53.3038,53.3115,53.1872,53.2494,407385.0
2018-04-25 09:40:00,68.54,68.55,68.07,68.1,255060.0,53.2494,53.2572,52.8842,52.9076,255060.0
2018-04-25 09:45:00,68.11,68.45,68.05,68.38,245204.0,52.9153,53.1795,52.8687,53.1251,245204.0
2018-04-25 09:50:00,68.38,68.61,68.3,68.51,177926.0,53.1251,53.3038,53.0629,53.2261,177926.0
2018-04-25 09:55:00,68.51,68.53,68.31,68.32,118725.0,53.2261,53.2416,53.0707,53.0785,118725.0
2018-04-25 10:00:00,68.32,68.5,68.28,68.49,127890.0,53.0785,53.2183,53.0474,53.2105,127890.0
2018-04-25 10:05:00,68.48,68.59,68.38,68.48,154754.0,53.2028,53.2882,53.1251,53.2028,154754.0
2018-04-25 10:10:00,68.48,68.7,68.46,68.67,329801.0,53.2028,53.3737,53.1872,53.3504,329801.0
2018-04-25 10:15:00,68.67,68.72,68.53,68.58,162464.0,53.3504,53.3892,53.2416,53.2805,162464.0
2018-04-25 10:20:00,68.58,68.81,68.52,68.8,156284.0,53.2805,53.4592,53.2339,53.4514,156284.0
2018-04-25 10:25:00,68.78,68.93,68.73,68.74,133164.0,53.4359,53.5524,53.397,53.4048,133164.0
2018-04-25 10:30:00,68.74,68.96,68.73,68.89,147542.0,53.4048,53.5757,53.397,53.5213,147542.0
2018-04-25 10:35:00,68.9,68.99,68.82,68.89,136413.0,53.5291,53.599,53.4669,53.5213,136413.0
2018-04-25 10:40:00,68.9,69.11,68.84,69.11,120470.0,53.5291,53.6922,53.4825,53.6922,120470.0
2018-04-25 10:45:00,69.12,69.16,69.02,69.07,141171.0,53.7,53.7311,53.6223,53.6612,141171.0
2018-04-25 10:50:00,69.07,69.08,68.83,68.84,152601.0,53.6612,53.6689,53.4747,53.4825,152601.0
2018-04-25 10:55:00,68.85,68.96,68.78,68.96,145276.0,53.4902,53.5757,53.4359,53.5757,145276.0
2018-04-25 11:00:00,68.95,69.02,68.86,68.97,128966.0,53.5679,53.6223,53.498,53.5835,128966.0
2018-04-25 11:05:00,68.96,68.97,68.79,68.84,115813.0,53.5757,53.5835,53.4436,53.4825,115813.0
2018-04-25 11:10:00,68.85,68.91,68.71,68.72,94620.0,53.4902,53.5369,53.3815,53.3892,94620.0
2018-04-25 11:15:00,68.71,68.76,68.59,68.63,168164.0,53.3815,53.4203,53.2882,53.3193,168164.0
2018-04-25 11:20:00,68.63,68.8,68.59,68.71,103148.0,53.3193,53.4514,53.2882,53.3815,103148.0
2018-04-25 11:25:00,68.71,68.78,68.66,68.74,64220.0,53.3815,53.4359,53.3426,53.4048,64220.0
2018-04-25 11:30:00,68.76,68.81,68.61,68.67,141556.0,53.4203,53.4592,53.3038,53.3504,141556.0
2018-04-25 11:35:00,68.67,68.73,68.6,68.6,111510.0,53.3504,53.397,53.296,53.296,111510.0
2018-04-25 11:40:00,68.6,68.72,68.58,68.72,113497.0,53.296,53.3892,53.2805,53.3892,113497.0
2018-04-25 11:45:00,68.71,68.72,68.53,68.53,88310.0,53.3815,53.3892,53.2416,53.2416,88310.0
2018-04-25 11:50:00,68.53,68.63,68.47,68.57,90363.0,53.2416,53.3193,53.195,53.2727,90363.0
2018-04-25 11:55:00,68.58,68.63,68.41,68.43,85360.0,53.2805,53.3193,53.1484,53.1639,85360.0
2018-04-25 12:00:00,68.42,68.51,68.3,68.33,136632.0,53.1562,53.2261,53.0629,53.0862,136632.0
2018-04-25 12:05:00,68.32,68.37,68.27,68.31,147571.0,53.0785,53.1173,53.0396,53.0707,147571.0
2018-04-25 12:10:00,68.3,68.4,68.24,68.35,77353.0,53.0629,53.1406,53.0163,53.1018,77353.0
2018-04-25 12:15:00,68.35,68.46,68.34,68.42,52572.0,53.1018,53.1872,53.094,53.1562,52572.0
2018-04-25 12:20:00,68.42,68.5,68.39,68.48,63097.0,53.1562,53.2183,53.1329,53.2028,63097.0
2018-04-25 12:25:00,68.48,68.6,68.46,68.52,65536.0,53.2028,53.296,53.1872,53.2339,65536.0
2018-04-25 12:30:00,68.52,68.69,68.48,68.67,120368.0,53.2339,53.3659,53.2028,53.3504,120368.0
2018-04-25 12:35:00,68.67,68.77,68.63,68.77,143204.0,53.3504,53.4281,53.3193,53.4281,143204.0
2018-04-25 12:40:00,68.76,68.8,68.7,68.79,218778.0,53.4203,53.4514,53.3737,53.4436,218778.0
2018-04-25 12:45:00,68.8,68.87,68.75,68.77,161229.0,53.4514,53.5058,53.4125,53.4281,161229.0
2018-04-25 12:50:00,68.78,68.83,68.71,68.74,119693.0,53.4359,53.4747,53.3815,53.4048,119693.0
2018-04-25 12:55:00,68.73,68.86,68.73,68.84,58872.0,53.397,53.498,53.397,53.4825,58872.0
2018-04-25 13:00:00,68.85,68.95,68.85,68.89,110029.0,53.4902,53.5679,53.4902,53.5213,110029.0
2018-04-25 13:05:00,68.9,68.99,68.88,68.95,113198.0,53.5291,53.599,53.5135,53.5679,113198.0
2018-04-25 13:10:00,68.96,68.97,68.76,68.77,107563.0,53.5757,53.5835,53.4203,53.4281,107563.0
2018-04-25 13:15:00,68.77,68.84,68.71,68.73,68124.0,53.4281,53.4825,53.3815,53.397,68124.0
2018-04-25 13:20:00,68.73,68.78,68.7,68.77,78757.0,53.397,53.4359,53.3737,53.4281,78757.0
2018-04-25 13:25:00,68.77,68.83,68.75,68.81,88002.0,53.4281,53.4747,53.4125,53.4592,88002.0
2018-04-25 13:30:00,68.82,69.07,68.8,69.04,176669.0,53.4669,53.6612,53.4514,53.6378,176669.0
2018-04-25 13:35:00,69.03,69.1,68.98,69.06,168009.0,53.6301,53.6845,53.5912,53.6534,168009.0
2018-04-25 13:40:00,69.07,69.22,69.04,69.15,202799.0,53.6612,53.7777,53.6378,53.7233,202799.0
2018-04-25 13:45:00,69.15,69.15,69.02,69.15,152393.0,53.7233,53.7233,53.6223,53.7233,152393.0
2018-04-25 13:50:00,69.15,69.25,69.13,69.21,100390.0,53.7233,53.801,53.7078,53.7699,100390.0
2018-04-25 13:55:00,69.22,69.3,69.19,69.3,85988.0,53.7777,53.8398,53.7544,53.8398,85988.0
2018-04-25 14:00:00,69.31,69.38,69.15,69.19,156514.0,53.8476,53.902,53.7233,53.7544,156514.0
2018-04-25 14:05:00,69.2,69.26,69.15,69.16,105757.0,53.7622,53.8088,53.7233,53.7311,105757.0
2018-04-25 14:10:00,69.16,69.24,69.12,69.16,70828.0,53.7311,53.7932,53.7,53.7311,70828.0
2018-04-25 14:15:00,69.16,69.23,69.15,69.19,53473.0,53.7311,53.7855,53.7233,53.7544,53473.0
2018-04-25 14:20:00,69.18,69.21,69.03,69.06,74523.0,53.7466,53.7699,53.6301,53.6534,74523.0
2018-04-25 14:25:00,69.08,69.23,69.07,69.15,83437.0,53.6689,53.7855,53.6612,53.7233,83437.0
2018-04-25 14:30:00,69.14,69.23,69.06,69.2,140676.0,53.7155,53.7855,53.6534,53.7622,140676.0
2018-04-25 14:35:00,69.2,69.31,69.17,69.29,81450.0,53.7622,53.8476,53.7388,53.8321,81450.0
2018-04-25 14:40:00,69.3,69.36,69.28,69.31,92480.0,53.8398,53.8865,53.8243,53.8476,92480.0
2018-04-25 14:45:00,69.31,69.47,69.27,69.47,114078.0,53.8476,53.9719,53.8165,53.9719,114078.0
2018-04-25 14:50:00,69.48,69.51,69.41,69.45,101706.0,53.9797,54.003,53.9253,53.9564,101706.0
2018-04-25 14:55:00,69.46,69.67,69.43,69.66,128373.0,53.9642,54.1273,53.9408,54.1195,128373.0
2018-04-25 15:00:00,69.67,69.69,69.6,69.68,116631.0,54.1273,54.1428,54.0729,54.1351,116631.0
2018-04-25 15:05:00,69.69,69.77,69.62,69.65,114374.0,54.1428,54.205,54.0885,54.1118,114374.0
2018-04-25 15:10:00,69.66,69.7,69.58,69.65,108025.0,54.1195,54.1506,54.0574,54.1118,108025.0
2018-04-25 15:15:00,69.65,69.69,69.5,69.51,100053.0,54.1118,54.1428,53.9952,54.003,100053.0
2018-04-25 15:20:00,69.51,69.59,69.48,69.54,103971.0,54.003,54.0651,53.9797,54.0263,103971.0
2018-04-25 15:25:00,69.53,69.59,69.47,69.51,66295.0,54.0185,54.0651,53.9719,54.003,66295.0
2018-04-25 15:30:00,69.51,69.53,69.37,69.41,147357.0,54.003,54.0185,53.8942,53.9253,147357.0
2018-04-25 15:35:00,69.41,69.42,69.28,69.28,139987.0,53.9253,53.9331,53.8243,53.8243,139987.0
2018-04-25 15:40:00,69.28,69.32,69.08,69.12,168519.0,53.8243,53.8554,53.6689,53.7,168519.0
2018-04-25 15:45:00,69.12,69.13,68.98,69.01,329157.0,53.7,53.7078,53.5912,53.6145,329157.0
2018-04-25 15:50:00,69.0,69.17,68.99,69.15,146956.0,53.6068,53.7388,53.599,53.7233,146956.0
2018-04-25 15:55:00,69.15,69.38,69.13,69.36,495429.0,53.7233,53.902,53.7078,53.8865,495429.0
2018-04-26 09:30:00,69.11,69.29,69.05,69.15,345525.0,53.6922,53.8321,53.6456,53.7233,345525.0
2018-04-26 09:35:00,69.14,69.3,69.12,69.3,157014.0,53.7155,53.8398,53.7,53.8398,157014.0
2018-04-26 09:40:00,69.31,69.33,69.16,69.3,144526.0,53.8476,53.8632,53.7311,53.8398,144526.0
2018-04-26 09:45:00,69.32,69.32,69.15,69.26,211732.0,53.8554,53.8554,53.7233,53.8088,211732.0
2018-04-26 09:50:00,69.27,69.3,69.19,69.2,129725.0,53.8165,53.8398,53.7544,53.7622,129725.0
2018-04-26 09:55:00,69.2,69.24,69.12,69.16,149305.0,53.7622,53.7932,53.7,53.7311,149305.0
2018-04-26 10:00:00,69.17,69.17,69.0,69.07,163260.0,53.7388,53.7388,53.6068,53.6612,163260.0
2018-04-26 10:05:00,69.08,69.27,69.06,69.24,126754.0,53.6689,53.8165,53.6534,53.7932,126754.0
2018-04-26 10:10:00,69.24,69.3,69.19,69.2,120567.0,53.7932,53.8398,53.7544,53.7622,120567.0
2018-04-26 10:15:00,69.2,69.22,69.03,69.03,93415.0,53.7622,53.7777,53.6301,53.6301,93415.0
2018-04-26 10:20:00,69.03,69.03,68.9,68.93,145537.0,53.6301,53.6301,53.5291,53.5524,145537.0
2018-04-26 10:25:00,68.93,69.06,68.92,68.96,116155.0,53.5524,53.6534,53.5446,53.5757,116155.0
2018-04-26 10:30:00,68.97,69.06,68.96,69.02,79261.0,53.5835,53.6534,53.5757,53.6223,79261.0
2018-04-26 10:35:00,69.03,69.1,69.03,69.09,92071.0,53.6301,53.6845,53.6301,53.6767,92071.0
2018-04-26 10:40:00,69.09,69.14,69.01,69.03,88175.0,53.6767,53.7155,53.6145,53.6301,88175.0
2018-04-26 10:45:00,69.03,69.08,68.96,69.02,114600.0,53.6301,53.6689,53.5757,53.6223,114600.0
2018-04-26 10:50:00,69.02,69.26,69.02,69.26,118560.0,53.6223,53.8088,53.6223,53.8088,118560.0
2018-04-26 10:55:00,69.26,69.39,69.24,69.35,159097.0,53.8088,53.9098,53.7932,53.8787,159097.0
2018-04-26 11:00:00,69.35,69.4,69.28,69.37,98705.0,53.8787,53.9175,53.8243,53.8942,98705.0
2018-04-26 11:05:00,69.37,69.39,69.27,69.3,135254.0,53.8942,53.9098,53.8165,53.8398,135254.0
2018-04-26 11:10:00,69.3,69.36,69.2,69.21,240694.0,53.8398,53.8865,53.7622,53.7699,240694.0
2018-04-26 11:15:00,69.21,69.21,69.04,69.12,211914.0,53.7699,53.7699,53.6378,53.7,211914.0
2018-04-26 11:20:00,69.11,69.13,69.05,69.08,77917.0,53.6922,53.7078,53.6456,53.6689,77917.0
2018-04-26 11:25:00,69.08,69.15,69.04,69.12,86142.0,53.6689,53.7233,53.6378,53.7,86142.0
2018-04-26 11:30:00,69.11,69.15,68.97,68.98,95839.0,53.6922,53.7233,53.5835,53.5912,95839.0
2018-04-26 11:35:00,68.98,69.07,68.97,69.05,81907.0,53.5912,53.6612,53.5835,53.6456,81907.0
2018-04-26 11:40:00,69.05,69.1,69.04,69.05,71657.0,53.6456,53.6845,53.6378,53.6456,71657.0
2018-04-26 11:45:00,69.05,69.06,68.91,69.03,65574.0,53.6456,53.6534,53.5369,53.6301,65574.0
2018-04-26 11:50:00,69.02,69.07,68.95,69.0,64083.0,53.6223,53.6612,53.5679,53.6068,64083.0
2018-04-26 11:55:00,69.0,69.1,69.0,69.08,74288.0,53.6068,53.6845,53.6068,53.6689,74288.0
2018-04-26 12:00:00,69.08,69.14,69.07,69.1,65240.0,53.6689,53.7155,53.6612,53.6845,65240.0
2018-04-26 12:05:00,69.11,69.26,69.1,69.25,128561.0,53.6922,53.8088,53.6845,53.801,128561.0
2018-04-26 12:10:00,69.25,69.26,69.13,69.15,101455.0,53.801,53.8088,53.7078,53.7233,101455.0
2018-04-26 12:15:00,69.15,69.28,69.12,69.28,118053.0,53.7233,53.8243,53.7,53.8243,118053.0
2018-04-26 12:20:00,69.27,69.32,69.22,69.29,103006.0,53.8165,53.8554,53.7777,53.8321,103006.0
2018-04-26 12:25:00,69.29,69.31,69.24,69.26,53686.0,53.8321,53.8476,53.7932,53.8088,53686.0
2018-04-26 12:30:00,69.27,69.28,69.2,69.25,57657.0,53.8165,53.8243,53.7622,53.801,57657.0
2018-04-26 12:35:00,69.25,69.28,69.2,69.24,52346.0,53.801,53.8243,53.7622,53.7932,52346.0
2018-04-26 12:40:00,69.24,69.25,69.2,69.25,85575.0,53.7932,53.801,53.7622,53.801,85575.0
2018-04-26 12:45:00,69.26,69.27,69.12,69.14,125463.0,53.8088,53.8165,53.7,53.7155,125463.0
2018-04-26 12:50:00,69.15,69.24,69.11,69.24,54217.0,53.7233,53.7932,53.6922,53.7932,54217.0
2018-04-26 12:55:00,69.24,69.35,69.23,69.31,72322.0,53.7932,53.8787,53.7855,53.8476,72322.0
2018-04-26 13:00:00,69.32,69.38,69.3,69.37,76582.0,53.8554,53.902,53.8398,53.8942,76582.0
2018-04-26 13:05:00,69.37,69.38,69.33,69.37,67273.0,53.8942,53.902,53.8632,53.8942,67273.0
2018-04-26 13:10:00,69.38,69.47,69.34,69.38,248991.0,53.902,53.9719,53.8709,53.902,248991.0
2018-04-26 13:15:00,69.38,69.41,69.35,69.38,69940.0,53.902,53.9253,53.8787,53.902,69940.0
2018-04-26 13:20:00,69.38,69.42,69.3,69.42,110897.0,53.902,53.9331,53.8398,53.9331,110897.0
2018-04-26 13:25:00,69.42,69.45,69.37,69.38,181716.0,53.9331,53.9564,53.8942,53.902,181716.0
2018-04-26 13:30:00,69.39,69.42,69.34,69.41,114813.0,53.9098,53.9331,53.8709,53.9253,114813.0
2018-04-26 13:35:00,69.42,69.52,69.42,69.49,87390.0,53.9331,54.0108,53.9331,53.9875,87390.0
2018-04-26 13:40:00,69.49,69.51,69.46,69.49,42690.0,53.9875,54.003,53.9642,53.9875,42690.0
2018-04-26 13:45:00,69.5,69.52,69.46,69.51,77493.0,53.9952,54.0108,53.9642,54.003,77493.0
2018-04-26 13:50:00,69.5,69.51,69.43,69.45,65429.0,53.9952,54.003,53.9408,53.9564,65429.0
2018-04-26 13:55:00,69.45,69.53,69.45,69.52,78341.0,53.9564,54.0185,53.9564,54.0108,78341.0
2018-04-26 14:00:00,69.51,69.52,69.47,69.51,55964.0,54.003,54.0108,53.9719,54.003,55964.0
2018-04-26 14:05:00,69.5,69.52,69.43,69.47,61870.0,53.9952,54.0108,53.9408,53.9719,61870.0
2018-04-26 14:10:00,69.47,69.53,69.47,69.48,111510.0,53.9719,54.0185,53.9719,53.9797,111510.0
2018-04-26 14:15:00,69.47,69.48,69.38,69.41,95446.0,53.9719,53.9797,53.902,53.9253,95446.0
2018-04-26 14:20:00,69.42,69.45,69.38,69.43,49954.0,53.9331,53.9564,53.902,53.9408,49954.0
2018-04-26 14:25:00,69.44,69.47,69.37,69.45,57686.0,53.9486,53.9719,53.8942,53.9564,57686.0
2018-04-26 14:30:00,69.46,69.5,69.45,69.49,54761.0,53.9642,53.9952,53.9564,53.9875,54761.0
2018-04-26 14:35:00,69.48,69.49,69.36,69.41,86659.0,53.9797,53.9875,53.8865,53.9253,86659.0
2018-04-26 14:40:00,69.41,69.56,69.41,69.54,86599.0,53.9253,54.0418,53.9253,54.0263,86599.0
2018-04-26 14:45:00,69.54,69.55,69.45,69.45,73088.0,54.0263,54.0341,53.9564,53.9564,73088.0
2018-04-26 14:50:00,69.45,69.56,69.44,69.55,50271.0,53.9564,54.0418,53.9486,54.0341,50271.0
2018-04-26 14:55:00,69.55,69.55,69.48,69.51,54492.0,54.0341,54.0341,53.9797,54.003,54492.0
2018-04-26 15:00:00,69.51,69.59,69.5,69.58,79537.0,54.003,54.0651,53.9952,54.0574,79537.0
2018-04-26 15:05:00,69.58,69.58,69.44,69.46,75231.0,54.0574,54.0574,53.9486,53.9642,75231.0
2018-04-26 15:10:00,69.47,69.54,69.46,69.52,102208.0,53.9719,54.0263,53.9642,54.0108,102208.0
2018-04-26 15:15:00,69.53,69.57,69.48,69.5,73804.0,54.0185,54.0496,53.9797,53.9952,73804.0
2018-04-26 15:20:00,69.51,69.51,69.42,69.45,100899.0,54.003,54.003,53.9331,53.9564,100899.0
2018-04-26 15:25:00,69.45,69.46,69.35,69.39,90609.0,53.9564,53.9642,53.8787,53.9098,90609.0
2018-04-26 15:30:00,69.4,69.41,69.33,69.39,110149.0,53.9175,53.9253,53.8632,53.9098,110149.0
2018-04-26 15:35:00,69.39,69.4,69.3,69.31,101484.0,53.9098,53.9175,53.8398,53.8476,101484.0
2018-04-26 15:40:00,69.31,69.4,69.26,69.31,169524.0,53.8476,53.9175,53.8088,53.8476,169524.0
2018-04-26 15:45:00,69.33,69.34,69.25,69.33,142947.0,53.8632,53.8709,53.801,53.8632,142947.0
2018-04-26 15:50:00,69.33,69.33,69.22,69.25,186501.0,53.8632,53.8632,53.7777,53.801,186501.0
2018-04-26 15:55:00,69.26,69.27,69.15,69.19,664056.0,53.8088,53.8165,53.7233,53.7544,664056.0
2018-04-27 09:30:00,69.0,69.28,69.0,69.14,339721.0,53.6068,53.8243,53.6068,53.7155,339721.0
2018-04-27 09:35:00,69.14,69.18,68.91,68.93,318165.0,53.7155,53.7466,53.5369,53.5524,318165.0
2018-04-27 09:40:00,68.91,69.18,68.89,69.13,294246.0,53.5369,53.7466,53.5213,53.7078,294246.0
2018-04-27 09:45:00,69.13,69.26,69.02,69.15,242271.0,53.7078,53.8088,53.6223,53.7233,242271.0
2018-04-27 09:50:00,69.16,69.22,69.11,69.17,180508.0,53.7311,53.7777,53.6922,53.7388,180508.0
2018-04-27 09:55:00,69.17,69.25,69.05,69.19,237125.0,53.7388,53.801,53.6456,53.7544,237125.0
2018-04-27 10:00:00,69.19,69.33,69.14,69.3,212251.0,53.7544,53.8632,53.7155,53.8398,212251.0
2018-04-27 10:05:00,69.3,69.44,69.24,69.34,174279.0,53.8398,53.9486,53.7932,53.8709,174279.0
2018-04-27 10:10:00,69.35,69.37,69.16,69.26,137127.0,53.8787,53.8942,53.7311,53.8088,137127.0
2018-04-27 10:15:00,69.26,69.35,69.26,69.32,62077.0,53.8088,53.8787,53.8088,53.8554,62077.0
2018-04-27 10:20:00,69.32,69.39,69.25,69.25,101583.0,53.8554,53.9098,53.801,53.801,101583.0
2018-04-27 10:25:00,69.26,69.28,69.18,69.26,99178.0,53.8088,53.8243,53.7466,53.8088,99178.0
2018-04-27 10:30:00,69.25,69.25,69.14,69.23,170813.0,53.801,53.801,53.7155,53.7855,170813.0
2018-04-27 10:35:00,69.23,69.24,69.07,69.07,187403.0,53.7855,53.7932,53.6612,53.6612,187403.0
2018-04-27 10:40:00,69.07,69.12,69.01,69.11,165508.0,53.6612,53.7,53.6145,53.6922,165508.0
2018-04-27 10:45:00,69.11,69.11,68.96,68.97,148365.0,53.6922,53.6922,53.5757,53.5835,148365.0
2018-04-27 10:50:00,68.96,68.98,68.87,68.9,218386.0,53.5757,53.5912,53.5058,53.5291,218386.0
2018-04-27 10:55:00,68.9,68.92,68.82,68.84,173161.0,53.5291,53.5446,53.4669,53.4825,173161.0
2018-04-27 11:00:00,68.84,69.01,68.83,68.99,175727.0,53.4825,53.6145,53.4747,53.599,175727.0
2018-04-27 11:05:00,68.98,69.01,68.91,68.98,113938.0,53.5912,53.6145,53.5369,53.5912,113938.0
2018-04-27 11:10:00,68.97,69.04,68.92,68.98,80965.0,53.5835,53.6378,53.5446,53.5912,80965.0
2018-04-27 11:15:00,68.98,69.04,68.95,68.95,101921.0,53.5912,53.6378,53.5679,53.5679,101921.0
2018-04-27 11:20:00,68.95,69.01,68.92,69.0,109051.0,53.5679,53.6145,53.5446,53.6068,109051.0
2018-04-27 11:25:00,68.99,69.02,68.92,69.0,87508.0,53.599,53.6223,53.5446,53.6068,87508.0
2018-04-27 11:30:00,69.01,69.06,68.95,69.01,121895.0,53.6145,53.6534,53.5679,53.6145,121895.0
2018-04-27 11:35:00,69.02,69.09,68.9,68.91,107347.0,53.6223,53.6767,53.5291,53.5369,107347.0
2018-04-27 11:40:00,68.9,68.92,68.74,68.79,164471.0,53.5291,53.5446,53.4048,53.4436,164471.0
2018-04-27 11:45:00,68.78,68.83,68.75,68.81,56737.0,53.4359,53.4747,53.4125,53.4592,56737.0
2018-04-27 11:50:00,68.81,68.89,68.79,68.84,62577.0,53.4592,53.5213,53.4436,53.4825,62577.0
2018-04-27 11:55:00,68.83,68.88,68.79,68.85,67160.0,53.4747,53.5135,53.4436,53.4902,67160.0
2018-04-27 12:00:00,68.86,68.98,68.86,68.95,68679.0,53.498,53.5912,53.498,53.5679,68679.0
2018-04-27 12:05:00,68.94,68.97,68.92,68.96,76979.0,53.5602,53.5835,53.5446,53.5757,76979.0
2018-04-27 12:10:00,68.96,69.0,68.89,68.95,58853.0,53.5757,53.6068,53.5213,53.5679,58853.0
2018-04-27 12:15:00,68.96,69.0,68.93,69.0,34087.0,53.5757,53.6068,53.5524,53.6068,34087.0
2018-04-27 12:20:00,69.0,69.01,68.94,68.97,38494.0,53.6068,53.6145,53.5602,53.5835,38494.0
2018-04-27 12:25:00,68.97,69.0,68.93,68.95,50525.0,53.5835,53.6068,53.5524,53.5679,50525.0
2018-04-27 12:30:00,68.95,69.0,68.85,68.86,104017.0,53.5679,53.6068,53.4902,53.498,104017.0
2018-04-27 12:35:00,68.86,68.89,68.83,68.88,38525.0,53.498,53.5213,53.4747,53.5135,38525.0
2018-04-27 12:40:00,68.88,68.94,68.87,68.92,39202.0,53.5135,53.5602,53.5058,53.5446,39202.0
2018-04-27 12:45:00,68.91,69.04,68.89,69.03,61499.0,53.5369,53.6378,53.5213,53.6301,61499.0
2018-04-27 12:50:00,69.04,69.06,68.99,69.04,46867.0,53.6378,53.6534,53.599,53.6378,46867.0
2018-04-27 12:55:00,69.05,69.12,69.04,69.06,67286.0,53.6456,53.7,53.6378,53.6534,67286.0
2018-04-27 13:00:00,69.06,69.07,69.01,69.05,100716.0,53.6534,53.6612,53.6145,53.6456,100716.0
2018-04-27 13:05:00,69.05,69.1,69.01,69.1,60215.0,53.6456,53.6845,53.6145,53.6845,60215.0
2018-04-27 13:10:00,69.09,69.19,69.09,69.13,68862.0,53.6767,53.7544,53.6767,53.7078,68862.0
2018-04-27 13:15:00,69.13,69.15,69.09,69.13,42060.0,53.7078,53.7233,53.6767,53.7078,42060.0
2018-04-27 13:20:00,69.13,69.13,69.03,69.09,47550.0,53.7078,53.7078,53.6301,53.6767,47550.0
2018-04-27 13:25:00,69.09,69.1,69.04,69.05,44408.0,53.6767,53.6845,53.6378,53.6456,44408.0
2018-04-27 13:30:00,69.05,69.08,69.01,69.08,46786.0,53.6456,53.6689,53.6145,53.6689,46786.0
2018-04-27 13:35:00,69.08,69.13,69.06,69.11,97170.0,53.6689,53.7078,53.6534,53.6922,97170.0
2018-04-27 13:40:00,69.11,69.12,69.04,69.09,72985.0,53.6922,53.7,53.6378,53.6767,72985.0
2018-04-27 13:45:00,69.09,69.1,69.06,69.08,27359.0,53.6767,53.6845,53.6534,53.6689,27359.0
2018-04-27 13:50:00,69.09,69.15,69.08,69.14,33688.0,53.6767,53.7233,53.6689,53.7155,33688.0
2018-04-27 13:55:00,69.14,69.17,69.11,69.15,43424.0,53.7155,53.7388,53.6922,53.7233,43424.0
2018-04-27 14:00:00,69.15,69.16,69.07,69.1,51746.0,53.7233,53.7311,53.6612,53.6845,51746.0
2018-04-27 14:05:00,69.11,69.13,69.06,69.1,103166.0,53.6922,53.7078,53.6534,53.6845,103166.0
2018-04-27 14:10:00,69.11,69.16,69.08,69.16,59963.0,53.6922,53.7311,53.6689,53.7311,59963.0
2018-04-27 14:15:00,69.15,69.16,69.11,69.13,59566.0,53.7233,53.7311,53.6922,53.7078,59566.0
2018-04-27 14:20:00,69.13,69.14,69.09,69.11,39718.0,53.7078,53.7155,53.6767,53.6922,39718.0
2018-04-27 14:25:00,69.12,69.13,69.09,69.13,39442.0,53.7,53.7078,53.6767,53.7078,39442.0
2018-04-27 14:30:00,69.12,69.18,69.08,69.16,59163.0,53.7,53.7466,53.6689,53.7311,59163.0
2018-04-27 14:35:00,69.16,69.18,69.13,69.15,44203.0,53.7311,53.7466,53.7078,53.7233,44203.0
2018-04-27 14:40:00,69.15,69.15,69.1,69.14,120173.0,53.7233,53.7233,53.6845,53.7155,120173.0
2018-04-27 14:45:00,69.15,69.16,69.09,69.12,45437.0,53.7233,53.7311,53.6767,53.7,45437.0
2018-04-27 14:50:00,69.12,69.15,69.09,69.14,54983.0,53.7,53.7233,53.6767,53.7155,54983.0
2018-04-27 14:55:00,69.14,69.18,69.12,69.18,49325.0,53.7155,53.7466,53.7,53.7466,49325.0
2018-04-27 15:00:00,69.17,69.29,69.14,69.28,97004.0,53.7388,53.8321,53.7155,53.8243,97004.0
2018-04-27 15:05:00,69.27,69.28,69.19,69.2,74305.0,53.8165,53.8243,53.7544,53.7622,74305.0
2018-04-27 15:10:00,69.2,69.21,69.15,69.18,50271.0,53.7622,53.7699,53.7233,53.7466,50271.0
2018-04-27 15:15:00,69.19,69.2,69.14,69.17,71232.0,53.7544,53.7622,53.7155,53.7388,71232.0
2018-04-27 15:20:00,69.17,69.17,69.12,69.13,53920.0,53.7388,53.7388,53.7,53.7078,53920.0
2018-04-27 15:25:00,69.13,69.15,69.04,69.11,64773.0,53.7078,53.7233,53.6378,53.6922,64773.0
2018-04-27 15:30:00,69.1,69.13,69.07,69.1,76060.0,53.6845,53.7078,53.6612,53.6845,76060.0
2018-04-27 15:35:00,69.1,69.1,69.02,69.09,87778.0,53.6845,53.6845,53.6223,53.6767,87778.0
2018-04-27 15:40:00,69.08,69.14,69.02,69.03,126949.0,53.6689,53.7155,53.6223,53.6301,126949.0
2018-04-27 15:45:00,69.02,69.11,69.0,69.02,145412.0,53.6223,53.6922,53.6068,53.6223,145412.0
2018-04-27 15:50:00,69.02,69.04,68.88,68.89,211256.0,53.6223,53.6378,53.5135,53.5213,211256.0
2018-04-27 15:55:00,68.89,69.12,68.88,69.0,531998.0,53.5213,53.7,53.5135,53.6068,531998.0
2018-04-30 09:30:00,69.17,69.31,69.13,69.3,240375.0,53.7388,53.8476,53.7078,53.8398,240375.0
2018-04-30 09:35:00,69.31,69.44,69.29,69.38,128295.0,53.8476,53.9486,53.8321,53.902,128295.0
2018-04-30 09:40:00,69.38,69.54,69.38,69.51,136390.0,53.902,54.0263,53.902,54.003,136390.0
2018-04-30 09:45:00,69.51,69.59,69.48,69.52,209211.0,54.003,54.0651,53.9797,54.0108,209211.0
2018-04-30 09:50:00,69.53,69.56,69.39,69.41,141234.0,54.0185,54.0418,53.9098,53.9253,141234.0
2018-04-30 09:55:00,69.42,69.45,69.28,69.29,179242.0,53.9331,53.9564,53.8243,53.8321,179242.0
2018-04-30 10:00:00,69.29,69.42,69.27,69.35,138552.0,53.8321,53.9331,53.8165,53.8787,138552.0
2018-04-30 10:05:00,69.36,69.42,69.25,69.26,134753.0,53.8865,53.9331,53.801,53.8088,134753.0
2018-04-30 10:10:00,69.26,69.29,69.18,69.2,100159.0,53.8088,53.8321,53.7466,53.7622,100159.0
2018-04-30 10:15:00,69.2,69.21,69.0,69.01,124169.0,53.7622,53.7699,53.6068,53.6145,124169.0
2018-04-30 10:20:00,69.0,69.01,68.86,68.89,134114.0,53.6068,53.6145,53.498,53.5213,134114.0
2018-04-30 10:25:00,68.88,69.12,68.86,69.08,147863.0,53.5135,53.7,53.498,53.6689,147863.0
2018-04-30 10:30:00,69.09,69.26,69.08,69.25,96894.0,53.6767,53.8088,53.6689,53.801,96894.0
2018-04-30 10:35:00,69.26,69.3,69.2,69.28,112819.0,53.8088,53.8398,53.7622,53.8243,112819.0
2018-04-30 10:40:00,69.28,69.36,69.27,69.3,83912.0,53.8243,53.8865,53.8165,53.8398,83912.0
2018-04-30 10:45:00,69.29,69.47,69.28,69.47,84619.0,53.8321,53.9719,53.8243,53.9719,84619.0
2018-04-30 10:50:00,69.47,69.47,69.37,69.42,150213.0,53.9719,53.9719,53.8942,53.9331,150213.0
2018-04-30 10:55:00,69.41,69.45,69.32,69.45,120052.0,53.9253,53.9564,53.8554,53.9564,120052.0
2018-04-30 11:00:00,69.45,69.51,69.44,69.5,91813.0,53.9564,54.003,53.9486,53.9952,91813.0
2018-04-30 11:05:00,69.51,69.52,69.44,69.51,74301.0,54.003,54.0108,53.9486,54.003,74301.0
2018-04-30 11:10:00,69.51,69.56,69.46,69.52,112090.0,54.003,54.0418,53.9642,54.0108,112090.0
2018-04-30 11:15:00,69.52,69.54,69.43,69.47,72918.0,54.0108,54.0263,53.9408,53.9719,72918.0
2018-04-30 11:20:00,69.48,69.49,69.36,69.48,69285.0,53.9797,53.9875,53.8865,53.9797,69285.0
2018-04-30 11:25:00,69.47,69.51,69.4,69.45,68256.0,53.9719,54.003,53.9175,53.9564,68256.0
2018-04-30 11:30:00,69.45,69.45,69.32,69.36,182220.0,53.9564,53.9564,53.8554,53.8865,182220.0
2018-04-30 11:35:00,69.36,69.41,69.31,69.32,55163.0,53.8865,53.9253,53.8476,53.8554,55163.0
2018-04-30 11:40:00,69.32,69.34,69.23,69.31,71984.0,53.8554,53.8709,53.7855,53.8476,71984.0
2018-04-30 11:45:00,69.31,69.32,69.17,69.17,61992.0,53.8476,53.8554,53.7388,53.7388,61992.0
2018-04-30 11:50:00,69.18,69.24,69.14,69.21,62957.0,53.7466,53.7932,53.7155,53.7699,62957.0
2018-04-30 11:55:00,69.2,69.24,69.17,69.2,75543.0,53.7622,53.7932,53.7388,53.7622,75543.0
2018-04-30 12:00:00,69.19,69.2,69.15,69.17,59618.0,53.7544,53.7622,53.7233,53.7388,59618.0
2018-04-30 12:05:00,69.17,69.25,69.15,69.17,59806.0,53.7388,53.801,53.7233,53.7388,59806.0
2018-04-30 12:10:00,69.16,69.24,69.14,69.22,46501.0,53.7311,53.7932,53.7155,53.7777,46501.0
2018-04-30 12:15:00,69.21,69.21,69.08,69.12,98273.0,53.7699,53.7699,53.6689,53.7,98273.0
2018-04-30 12:20:00,69.11,69.18,69.1,69.17,42303.0,53.6922,53.7466,53.6845,53.7388,42303.0
2018-04-30 12:25:00,69.17,69.25,69.14,69.23,46395.0,53.7388,53.801,53.7155,53.7855,46395.0
2018-04-30 12:30:00,69.23,69.25,69.15,69.17,29132.0,53.7855,53.801,53.7233,53.7388,29132.0
2018-04-30 12:35:00,69.17,69.19,69.1,69.11,59466.0,53.7388,53.7544,53.6845,53.6922,59466.0
2018-04-30 12:40:00,69.11,69.16,69.07,69.15,56962.0,53.6922,53.7311,53.6612,53.7233,56962.0
2018-04-30 12:45:00,69.14,69.17,69.07,69.09,50185.0,53.7155,53.7388,53.6612,53.6767,50185.0
2018-04-30 12:50:00,69.09,69.14,68.97,69.03,169476.0,53.6767,53.7155,53.5835,53.6301,169476.0
2018-04-30 12:55:00,69.03,69.1,69.01,69.1,51003.0,53.6301,53.6845,53.6145,53.6845,51003.0
2018-04-30 13:00:00,69.1,69.2,69.09,69.13,67092.0,53.6845,53.7622,53.6767,53.7078,67092.0
2018-04-30 13:05:00,69.14,69.19,69.12,69.16,59856.0,53.7155,53.7544,53.7,53.7311,59856.0
2018-04-30 13:10:00,69.16,69.19,69.04,69.07,79368.0,53.7311,53.7544,53.6378,53.6612,79368.0
2018-04-30 13:15:00,69.07,69.16,69.06,69.11,65757.0,53.6612,53.7311,53.6534,53.6922,65757.0
2018-04-30 13:20:00,69.1,69.21,69.07,69.12,53414.0,53.6845,53.7699,53.6612,53.7,53414.0
2018-04-30 13:25:00,69.12,69.14,69.1,69.11,36914.0,53.7,53.7155,53.6845,53.6922,36914.0
2018-04-30 13:30:00,69.1,69.2,69.08,69.19,38253.0,53.6845,53.7622,53.6689,53.7544,38253.0
2018-04-30 13:35:00,69.17,69.24,69.15,69.23,60227.0,53.7388,53.7932,53.7233,53.7855,60227.0
2018-04-30 13:40:00,69.23,69.29,69.23,69.27,53757.0,53.7855,53.8321,53.7855,53.8165,53757.0
2018-04-30 13:45:00,69.26,69.29,69.21,69.23,39303.0,53.8088,53.8321,53.7699,53.7855,39303.0
2018-04-30 13:50:00,69.22,69.24,69.17,69.19,54568.0,53.7777,53.7932,53.7388,53.7544,54568.0
2018-04-30 13:55:00,69.19,69.23,69.16,69.22,31520.0,53.7544,53.7855,53.7311,53.7777,31520.0
2018-04-30 14:00:00,69.22,69.22,69.08,69.1,92841.0,53.7777,53.7777,53.6689,53.6845,92841.0
2018-04-30 14:05:00,69.09,69.12,68.94,68.96,84724.0,53.6767,53.7,53.5602,53.5757,84724.0
2018-04-30 14:10:00,68.96,68.97,68.88,68.96,74458.0,53.5757,53.5835,53.5135,53.5757,74458.0
2018-04-30 14:15:00,68.96,69.03,68.94,68.94,109911.0,53.5757,53.6301,53.5602,53.5602,109911.0
2018-04-30 14:20:00,68.94,69.07,68.93,69.05,72244.0,53.5602,53.6612,53.5524,53.6456,72244.0
2018-04-30 14:25:00,69.05,69.08,68.98,69.0,71937.0,53.6456,53.6689,53.5912,53.6068,71937.0
2018-04-30 14:30:00,69.0,69.02,68.93,68.95,68782.0,53.6068,53.6223,53.5524,53.5679,68782.0
2018-04-30 14:35:00,68.95,69.02,68.93,68.94,85570.0,53.5679,53.6223,53.5524,53.5602,85570.0
2018-04-30 14:40:00,68.94,68.97,68.88,68.95,96619.0,53.5602,53.5835,53.5135,53.5679,96619.0
2018-04-30 14:45:00,68.95,68.98,68.88,68.97,70812.0,53.5679,53.5912,53.5135,53.5835,70812.0
2018-04-30 14:50:00,68.97,69.02,68.92,68.98,68399.0,53.5835,53.6223,53.5446,53.5912,68399.0
2018-04-30 14:55:00,68.98,69.02,68.94,68.97,71199.0,53.5912,53.6223,53.5602,53.5835,71199.0
2018-04-30 15:00:00,68.97,69.01,68.87,68.89,128882.0,53.5835,53.6145,53.5058,53.5213,128882.0
2018-04-30 15:05:00,68.89,68.94,68.85,68.9,67655.0,53.5213,53.5602,53.4902,53.5291,67655.0
2018-04-30 15:10:00,68.9,68.93,68.86,68.88,66367.0,53.5291,53.5524,53.498,53.5135,66367.0
2018-04-30 15:15:00,68.87,68.96,68.85,68.9,137257.0,53.5058,53.5757,53.4902,53.5291,137257.0
2018-04-30 15:20:00,68.9,68.91,68.72,68.73,196913.0,53.5291,53.5369,53.3892,53.397,196913.0
2018-04-30 15:25:00,68.73,68.75,68.65,68.66,190100.0,53.397,53.4125,53.3349,53.3426,190100.0
2018-04-30 15:30:00,68.66,68.7,68.65,68.68,248741.0,53.3426,53.3737,53.3349,53.3582,248741.0
2018-04-30 15:35:00,68.68,68.68,68.62,68.68,165611.0,53.3582,53.3582,53.3115,53.3582,165611.0
2018-04-30 15:40:00,68.67,68.68,68.6,68.62,144098.0,53.3504,53.3582,53.296,53.3115,144098.0
2018-04-30 15:45:00,68.62,68.71,68.54,68.64,349254.0,53.3115,53.3815,53.2494,53.3271,349254.0
2018-04-30 15:50:00,68.63,68.63,68.48,68.5,388456.0,53.3193,53.3193,53.2028,53.2183,388456.0
2018-04-30 15:55:00,68.5,68.53,68.25,68.28,952721.0,53.2183,53.2416,53.0241,53.0474,952721.0
2018-05-01 09:30:00,68.24,68.25,67.83,67.96,358107.0,53.0163,53.0241,52.6978,52.7988,358107.0
2018-05-01 09:35:00,67.95,68.1,67.85,67.85,138714.0,52.791,52.9076,52.7133,52.7133,138714.0
2018-05-01 09:40:00,67.85,68.02,67.81,68.01,171178.0,52.7133,52.8454,52.6823,52.8376,171178.0
2018-05-01 09:45:00,68.0,68.17,67.94,68.14,143537.0,52.8299,52.9619,52.7832,52.9386,143537.0
2018-05-01 09:50:00,68.14,68.17,67.92,67.93,108059.0,52.9386,52.9619,52.7677,52.7755,108059.0
2018-05-01 09:55:00,67.94,68.06,67.9,68.05,135050.0,52.7832,52.8765,52.7522,52.8687,135050.0
2018-05-01 10:00:00,68.04,68.15,67.98,68.07,115393.0,52.8609,52.9464,52.8143,52.8842,115393.0
2018-05-01 10:05:00,68.08,68.12,68.0,68.03,140270.0,52.892,52.9231,52.8299,52.8532,140270.0
2018-05-01 10:10:00,68.02,68.02,67.88,67.95,184573.0,52.8454,52.8454,52.7366,52.791,184573.0
2018-05-01 10:15:00,67.97,68.0,67.92,67.98,113167.0,52.8066,52.8299,52.7677,52.8143,113167.0
2018-05-01 10:20:00,67.98,68.19,67.98,68.17,185696.0,52.8143,52.9775,52.8143,52.9619,185696.0
2018-05-01 10:25:00,68.19,68.2,68.05,68.11,97596.0,52.9775,52.9852,52.8687,52.9153,97596.0
2018-05-01 10:30:00,68.12,68.21,68.05,68.19,99259.0,52.9231,52.993,52.8687,52.9775,99259.0
2018-05-01 10:35:00,68.19,68.19,68.06,68.09,79972.0,52.9775,52.9775,52.8765,52.8998,79972.0
2018-05-01 10:40:00,68.1,68.22,68.1,68.16,107122.0,52.9076,53.0008,52.9076,52.9542,107122.0
2018-05-01 10:45:00,68.16,68.19,68.01,68.04,76392.0,52.9542,52.9775,52.8376,52.8609,76392.0
2018-05-01 10:50:00,68.03,68.04,67.88,67.9,112416.0,52.8532,52.8609,52.7366,52.7522,112416.0
2018-05-01 10:55:00,67.9,67.97,67.81,67.91,142627.0,52.7522,52.8066,52.6823,52.7599,142627.0
2018-05-01 11:00:00,67.92,67.96,67.86,67.95,174397.0,52.7677,52.7988,52.7211,52.791,174397.0
2018-05-01 11:05:00,67.95,68.04,67.92,68.03,113310.0,52.791,52.8609,52.7677,52.8532,113310.0
2018-05-01 11:10:00,68.04,68.05,67.88,67.91,77455.0,52.8609,52.8687,52.7366,52.7599,77455.0
2018-05-01 11:15:00,67.92,68.04,67.91,67.92,62053.0,52.7677,52.8609,52.7599,52.7677,62053.0
2018-05-01 11:20:00,67.92,68.08,67.92,68.04,70494.0,52.7677,52.892,52.7677,52.8609,70494.0
2018-05-01 11:25:00,68.03,68.03,67.89,67.94,75601.0,52.8532,52.8532,52.7444,52.7832,75601.0
2018-05-01 11:30:00,67.93,68.06,67.92,68.0,77764.0,52.7755,52.8765,52.7677,52.8299,77764.0
2018-05-01 11:35:00,68.0,68.04,67.91,67.92,100725.0,52.8299,52.8609,52.7599,52.7677,100725.0
2018-05-01 11:40:00,67.92,67.92,67.8,67.82,108404.0,52.7677,52.7677,52.6745,52.69,108404.0
2018-05-01 11:45:00,67.81,67.85,67.64,67.68,238927.0,52.6823,52.7133,52.5502,52.5813,238927.0
2018-05-01 11:50:00,67.68,67.75,67.67,67.69,96110.0,52.5813,52.6356,52.5735,52.589,96110.0
2018-05-01 11:55:00,67.69,67.7,67.55,67.56,117665.0,52.589,52.5968,52.4803,52.488,117665.0
2018-05-01 12:00:00,67.56,67.6,67.52,67.53,181206.0,52.488,52.5191,52.4569,52.4647,181206.0
2018-05-01 12:05:00,67.52,67.56,67.42,67.52,180006.0,52.4569,52.488,52.3793,52.4569,180006.0
2018-05-01 12:10:00,67.52,67.62,67.48,67.55,129229.0,52.4569,52.5346,52.4259,52.4803,129229.0
2018-05-01 12:15:00,67.55,67.59,67.45,67.57,117550.0,52.4803,52.5113,52.4026,52.4958,117550.0
2018-05-01 12:20:00,67.58,67.59,67.45,67.47,122236.0,52.5036,52.5113,52.4026,52.4181,122236.0
2018-05-01 12:25:00,67.48,67.57,67.46,67.56,201271.0,52.4259,52.4958,52.4103,52.488,201271.0
2018-05-01 12:30:00,67.56,67.66,67.55,67.65,205710.0,52.488,52.5657,52.4803,52.5579,205710.0
2018-05-01 12:35:00,67.66,67.69,67.59,67.6,92889.0,52.5657,52.589,52.5113,52.5191,92889.0
2018-05-01 12:40:00,67.6,67.63,67.56,67.56,50546.0,52.5191,52.5424,52.488,52.488,50546.0
2018-05-01 12:45:00,67.56,67.63,67.56,67.6,154498.0,52.488,52.5424,52.488,52.5191,154498.0
2018-05-01 12:50:00,67.6,67.64,67.55,67.64,75285.0,52.5191,52.5502,52.4803,52.5502,75285.0
2018-05-01 12:55:00,67.64,67.67,67.6,67.64,150159.0,52.5502,52.5735,52.5191,52.5502,150159.0
2018-05-01 13:00:00,67.65,67.65,67.5,67.6,141140.0,52.5579,52.5579,52.4414,52.5191,141140.0
2018-05-01 13:05:00,67.59,67.62,67.48,67.54,149596.0,52.5113,52.5346,52.4259,52.4725,149596.0
2018-05-01 13:10:00,67.53,67.58,67.49,67.52,86236.0,52.4647,52.5036,52.4336,52.4569,86236.0
2018-05-01 13:15:00,67.52,67.56,67.48,67.52,119298.0,52.4569,52.488,52.4259,52.4569,119298.0
2018-05-01 13:20:00,67.52,67.53,67.48,67.51,70248.0,52.4569,52.4647,52.4259,52.4492,70248.0
2018-05-01 13:25:00,67.51,67.52,67.46,67.47,88391.0,52.4492,52.4569,52.4103,52.4181,88391.0
2018-05-01 13:30:00,67.46,67.6,67.46,67.57,144102.0,52.4103,52.5191,52.4103,52.4958,144102.0
2018-05-01 13:35:00,67.57,67.67,67.57,67.61,60991.0,52.4958,52.5735,52.4958,52.5269,60991.0
2018-05-01 13:40:00,67.61,67.7,67.6,67.7,73989.0,52.5269,52.5968,52.5191,52.5968,73989.0
2018-05-01 13:45:00,67.7,67.87,67.69,67.83,143773.0,52.5968,52.7289,52.589,52.6978,143773.0
2018-05-01 13:50:00,67.82,67.92,67.8,67.89,157475.0,52.69,52.7677,52.6745,52.7444,157475.0
2018-05-01 13:55:00,67.89,68.0,67.89,67.99,115837.0,52.7444,52.8299,52.7444,52.8221,115837.0
2018-05-01 14:00:00,67.98,68.12,67.96,68.05,78838.0,52.8143,52.9231,52.7988,52.8687,78838.0
2018-05-01 14:05:00,68.04,68.04,67.95,68.02,101971.0,52.8609,52.8609,52.791,52.8454,101971.0
2018-05-01 14:10:00,68.03,68.09,67.99,68.03,141646.0,52.8532,52.8998,52.8221,52.8532,141646.0
2018-05-01 14:15:00,68.04,68.12,68.03,68.12,59386.0,52.8609,52.9231,52.8532,52.9231,59386.0
2018-05-01 14:20:00,68.12,68.19,68.11,68.17,92518.0,52.9231,52.9775,52.9153,52.9619,92518.0
2018-05-01 14:25:00,68.17,68.19,68.09,68.09,83206.0,52.9619,52.9775,52.8998,52.8998,83206.0
2018-05-01 14:30:00,68.1,68.11,68.03,68.05,96924.0,52.9076,52.9153,52.8532,52.8687,96924.0
2018-05-01 14:35:00,68.05,68.06,67.96,68.0,109818.0,52.8687,52.8765,52.7988,52.8299,109818.0
2018-05-01 14:40:00,67.99,68.13,67.97,68.13,159286.0,52.8221,52.9309,52.8066,52.9309,159286.0
2018-05-01 14:45:00,68.12,68.25,68.1,68.21,97802.0,52.9231,53.0241,52.9076,52.993,97802.0
2018-05-01 14:50:00,68.22,68.23,68.11,68.12,79944.0,53.0008,53.0086,52.9153,52.9231,79944.0
2018-05-01 14:55:00,68.12,68.17,68.07,68.15,53291.0,52.9231,52.9619,52.8842,52.9464,53291.0
2018-05-01 15:00:00,68.16,68.19,68.07,68.09,70365.0,52.9542,52.9775,52.8842,52.8998,70365.0
2018-05-01 15:05:00,68.09,68.15,68.07,68.09,61568.0,52.8998,52.9464,52.8842,52.8998,61568.0
2018-05-01 15:10:00,68.09,68.09,67.99,68.01,126127.0,52.8998,52.8998,52.8221,52.8376,126127.0
2018-05-01 15:15:00,68.01,68.06,67.98,67.98,55756.0,52.8376,52.8765,52.8143,52.8143,55756.0
2018-05-01 15:20:00,67.99,68.05,67.95,67.98,85978.0,52.8221,52.8687,52.791,52.8143,85978.0
2018-05-01 15:25:00,67.99,68.01,67.84,67.92,147250.0,52.8221,52.8376,52.7056,52.7677,147250.0
2018-05-01 15:30:00,67.93,68.02,67.91,68.0,116513.0,52.7755,52.8454,52.7599,52.8299,116513.0
2018-05-01 15:35:00,67.99,68.02,67.96,68.0,120169.0,52.8221,52.8454,52.7988,52.8299,120169.0
2018-05-01 15:40:00,67.99,68.2,67.98,68.17,165071.0,52.8221,52.9852,52.8143,52.9619,165071.0
2018-05-01 15:45:00,68.17,68.25,68.17,68.18,192419.0,52.9619,53.0241,52.9619,52.9697,192419.0
2018-05-01 15:50:00,68.19,68.25,68.17,68.21,221078.0,52.9775,53.0241,52.9619,52.993,221078.0
2018-05-01 15:55:00,68.21,68.29,68.19,68.25,471165.0,52.993,53.0552,52.9775,53.0241,471165.0
2018-05-02 09:30:00,67.95,68.18,67.92,68.12,367237.0,52.791,52.9697,52.7677,52.9231,367237.0
2018-05-02 09:35:00,68.13,68.27,68.12,68.18,155855.0,52.9309,53.0396,52.9231,52.9697,155855.0
2018-05-02 09:40:00,68.18,68.31,68.18,68.29,113548.0,52.9697,53.0707,52.9697,53.0552,113548.0
2018-05-02 09:45:00,68.3,68.32,68.09,68.1,120805.0,53.0629,53.0785,52.8998,52.9076,120805.0
2018-05-02 09:50:00,68.1,68.1,67.93,67.98,206981.0,52.9076,52.9076,52.7755,52.8143,206981.0
2018-05-02 09:55:00,67.98,68.02,67.9,67.95,194010.0,52.8143,52.8454,52.7522,52.791,194010.0
2018-05-02 10:00:00,67.95,68.1,67.94,68.08,154440.0,52.791,52.9076,52.7832,52.892,154440.0
2018-05-02 10:05:00,68.1,68.21,68.06,68.07,147186.0,52.9076,52.993,52.8765,52.8842,147186.0
2018-05-02 10:10:00,68.08,68.08,67.89,67.95,153031.0,52.892,52.892,52.7444,52.791,153031.0
2018-05-02 10:15:00,67.95,68.07,67.92,67.93,101637.0,52.791,52.8842,52.7677,52.7755,101637.0
2018-05-02 10:20:00,67.92,67.95,67.75,67.78,193648.0,52.7677,52.791,52.6356,52.6589,193648.0
2018-05-02 10:25:00,67.79,68.02,67.79,67.87,165440.0,52.6667,52.8454,52.6667,52.7289,165440.0
2018-05-02 10:30:00,67.87,68.03,67.82,68.02,97499.0,52.7289,52.8532,52.69,52.8454,97499.0
2018-05-02 10:35:00,68.02,68.26,68.02,68.26,165073.0,52.8454,53.0319,52.8454,53.0319,165073.0
2018-05-02 10:40:00,68.25,68.26,68.17,68.21,162735.0,53.0241,53.0319,52.9619,52.993,162735.0
2018-05-02 10:45:00,68.2,68.26,68.15,68.2,124092.0,52.9852,53.0319,52.9464,52.9852,124092.0
2018-05-02 10:50:00,68.21,68.22,68.1,68.16,87035.0,52.993,53.0008,52.9076,52.9542,87035.0
2018-05-02 10:55:00,68.16,68.27,68.08,68.25,55511.0,52.9542,53.0396,52.892,53.0241,55511.0
2018-05-02 11:00:00,68.25,68.37,68.22,68.32,131327.0,53.0241,53.1173,53.0008,53.0785,131327.0
2018-05-02 11:05:00,68.33,68.38,68.31,68.38,43790.0,53.0862,53.1251,53.0707,53.1251,43790.0
2018-05-02 11:10:00,68.38,68.59,68.38,68.58,134669.0,53.1251,53.2882,53.1251,53.2805,134669.0
2018-05-02 11:15:00,68.59,68.6,68.46,68.55,87538.0,53.2882,53.296,53.1872,53.2572,87538.0
2018-05-02 11:20:00,68.55,68.62,68.54,68.56,84827.0,53.2572,53.3115,53.2494,53.2649,84827.0
2018-05-02 11:25:00,68.56,68.61,68.5,68.55,72397.0,53.2649,53.3038,53.2183,53.2572,72397.0
2018-05-02 11:30:00,68.55,68.55,68.46,68.48,55519.0,53.2572,53.2572,53.1872,53.2028,55519.0
2018-05-02 11:35:00,68.47,68.53,68.45,68.5,59278.0,53.195,53.2416,53.1795,53.2183,59278.0
2018-05-02 11:40:00,68.51,68.55,68.46,68.51,64908.0,53.2261,53.2572,53.1872,53.2261,64908.0
2018-05-02 11:45:00,68.51,68.56,68.43,68.49,138442.0,53.2261,53.2649,53.1639,53.2105,138442.0
2018-05-02 11:50:00,68.5,68.57,68.45,68.49,68598.0,53.2183,53.2727,53.1795,53.2105,68598.0
2018-05-02 11:55:00,68.49,68.6,68.48,68.59,59131.0,53.2105,53.296,53.2028,53.2882,59131.0
2018-05-02 12:00:00,68.59,68.64,68.52,68.63,120594.0,53.2882,53.3271,53.2339,53.3193,120594.0
2018-05-02 12:05:00,68.63,68.67,68.6,68.65,54136.0,53.3193,53.3504,53.296,53.3349,54136.0
2018-05-02 12:10:00,68.65,68.74,68.64,68.73,91205.0,53.3349,53.4048,53.3271,53.397,91205.0
2018-05-02 12:15:00,68.74,68.79,68.72,68.75,142042.0,53.4048,53.4436,53.3892,53.4125,142042.0
2018-05-02 12:20:00,68.75,68.88,68.74,68.84,106948.0,53.4125,53.5135,53.4048,53.4825,106948.0
2018-05-02 12:25:00,68.83,68.87,68.78,68.81,57391.0,53.4747,53.5058,53.4359,53.4592,57391.0
2018-05-02 12:30:00,68.81,68.82,68.73,68.73,62929.0,53.4592,53.4669,53.397,53.397,62929.0
2018-05-02 12:35:00,68.73,68.76,68.68,68.7,71573.0,53.397,53.4203,53.3582,53.3737,71573.0
2018-05-02 12:40:00,68.72,68.8,68.7,68.8,43881.0,53.3892,53.4514,53.3737,53.4514,43881.0
2018-05-02 12:45:00,68.8,68.82,68.72,68.77,73706.0,53.4514,53.4669,53.3892,53.4281,73706.0
2018-05-02 12:50:00,68.76,68.79,68.72,68.76,215459.0,53.4203,53.4436,53.3892,53.4203,215459.0
2018-05-02 12:55:00,68.76,68.81,68.74,68.77,85219.0,53.4203,53.4592,53.4048,53.4281,85219.0
2018-05-02 13:00:00,68.77,68.86,68.77,68.83,53991.0,53.4281,53.498,53.4281,53.4747,53991.0
2018-05-02 13:05:00,68.83,68.84,68.78,68.82,56892.0,53.4747,53.4825,53.4359,53.4669,56892.0
2018-05-02 13:10:00,68.82,68.9,68.79,68.89,102323.0,53.4669,53.5291,53.4436,53.5213,102323.0
2018-05-02 13:15:00,68.9,68.93,68.84,68.88,106034.0,53.5291,53.5524,53.4825,53.5135,106034.0
2018-05-02 13:20:00,68.87,68.92,68.83,68.87,107844.0,53.5058,53.5446,53.4747,53.5058,107844.0
2018-05-02 13:25:00,68.87,68.88,68.81,68.83,134981.0,53.5058,53.5135,53.4592,53.4747,134981.0
2018-05-02 13:30:00,68.83,68.9,68.81,68.88,143526.0,53.4747,53.5291,53.4592,53.5135,143526.0
2018-05-02 13:35:00,68.88,68.91,68.84,68.86,98292.0,53.5135,53.5369,53.4825,53.498,98292.0
2018-05-02 13:40:00,68.86,68.89,68.81,68.86,61074.0,53.498,53.5213,53.4592,53.498,61074.0
2018-05-02 13:45:00,68.86,68.97,68.85,68.96,140009.0,53.498,53.5835,53.4902,53.5757,140009.0
2018-05-02 13:50:00,68.96,68.99,68.85,68.86,120902.0,53.5757,53.599,53.4902,53.498,120902.0
2018-05-02 13:55:00,68.86,68.89,68.79,68.84,60635.0,53.498,53.5213,53.4436,53.4825,60635.0
2018-05-02 14:00:00,68.85,69.02,68.82,68.9,253426.0,53.4902,53.6223,53.4669,53.5291,253426.0
2018-05-02 14:05:00,68.9,68.98,68.86,68.91,256154.0,53.5291,53.5912,53.498,53.5369,256154.0
2018-05-02 14:10:00,68.91,68.97,68.84,68.88,177265.0,53.5369,53.5835,53.4825,53.5135,177265.0
2018-05-02 14:15:00,68.89,68.91,68.73,68.75,240867.0,53.5213,53.5369,53.397,53.4125,240867.0
2018-05-02 14:20:00,68.75,68.77,68.63,68.7,252647.0,53.4125,53.4281,53.3193,53.3737,252647.0
2018-05-02 14:25:00,68.7,68.82,68.69,68.76,137721.0,53.3737,53.4669,53.3659,53.4203,137721.0
2018-05-02 14:30:00,68.76,68.85,68.72,68.77,96755.0,53.4203,53.4902,53.3892,53.4281,96755.0
2018-05-02 14:35:00,68.76,68.78,68.69,68.73,126958.0,53.4203,53.4359,53.3659,53.397,126958.0
2018-05-02 14:40:00,68.72,68.75,68.61,68.64,150105.0,53.3892,53.4125,53.3038,53.3271,150105.0
2018-05-02 14:45:00,68.63,68.71,68.62,68.67,109194.0,53.3193,53.3815,53.3115,53.3504,109194.0
2018-05-02 14:50:00,68.67,68.68,68.62,68.64,251192.0,53.3504,53.3582,53.3115,53.3271,251192.0
2018-05-02 14:55:00,68.65,68.67,68.58,68.61,167588.0,53.3349,53.3504,53.2805,53.3038,167588.0
2018-05-02 15:00:00,68.61,68.69,68.56,68.67,122909.0,53.3038,53.3659,53.2649,53.3504,122909.0
2018-05-02 15:05:00,68.66,68.77,68.65,68.75,97271.0,53.3426,53.4281,53.3349,53.4125,97271.0
2018-05-02 15:10:00,68.75,68.76,68.63,68.66,98161.0,53.4125,53.4203,53.3193,53.3426,98161.0
2018-05-02 15:15:00,68.65,68.65,68.52,68.53,143471.0,53.3349,53.3349,53.2339,53.2416,143471.0
2018-05-02 15:20:00,68.53,68.55,68.31,68.33,275275.0,53.2416,53.2572,53.0707,53.0862,275275.0
2018-05-02 15:25:00,68.33,68.44,68.32,68.41,225622.0,53.0862,53.1717,53.0785,53.1484,225622.0
2018-05-02 15:30:00,68.4,68.4,68.25,68.36,183317.0,53.1406,53.1406,53.0241,53.1096,183317.0
2018-05-02 15:35:00,68.36,68.36,68.19,68.31,197255.0,53.1096,53.1096,52.9775,53.0707,197255.0
2018-05-02 15:40:00,68.31,68.39,68.28,68.3,240374.0,53.0707,53.1329,53.0474,53.0629,240374.0
2018-05-02 15:45:00,68.29,68.32,68.19,68.23,287575.0,53.0552,53.0785,52.9775,53.0086,287575.0
2018-05-02 15:50:00,68.23,68.27,68.04,68.06,474402.0,53.0086,53.0396,52.8609,52.8765,474402.0
2018-05-02 15:55:00,68.07,68.12,67.95,68.0,1131383.0,52.8842,52.9231,52.791,52.8299,1131383.0
2018-05-03 09:30:00,67.8,67.85,67.58,67.62,480586.0,52.6745,52.7133,52.5036,52.5346,480586.0
2018-05-03 09:35:00,67.61,67.67,67.48,67.53,201833.0,52.5269,52.5735,52.4259,52.4647,201833.0
2018-05-03 09:40:00,67.54,67.63,67.4,67.41,308358.0,52.4725,52.5424,52.3637,52.3715,308358.0
2018-05-03 09:45:00,67.41,67.55,67.39,67.52,222713.0,52.3715,52.4803,52.3559,52.4569,222713.0
2018-05-03 09:50:00,67.51,67.72,67.48,67.7,210923.0,52.4492,52.6123,52.4259,52.5968,210923.0
2018-05-03 09:55:00,67.69,67.89,67.69,67.89,173185.0,52.589,52.7444,52.589,52.7444,173185.0
2018-05-03 10:00:00,67.88,67.89,67.63,67.72,198130.0,52.7366,52.7444,52.5424,52.6123,198130.0
2018-05-03 10:05:00,67.73,67.74,67.6,67.67,151113.0,52.6201,52.6279,52.5191,52.5735,151113.0
2018-05-03 10:10:00,67.66,67.69,67.39,67.41,207433.0,52.5657,52.589,52.3559,52.3715,207433.0
2018-05-03 10:15:00,67.4,67.55,67.2,67.22,279137.0,52.3637,52.4803,52.2083,52.2239,279137.0
2018-05-03 10:20:00,67.22,67.27,67.1,67.22,339739.0,52.2239,52.2627,52.1306,52.2239,339739.0
2018-05-03 10:25:00,67.22,67.22,67.04,67.12,205947.0,52.2239,52.2239,52.084,52.1462,205947.0
2018-05-03 10:30:00,67.12,67.19,67.01,67.02,204589.0,52.1462,52.2006,52.0607,52.0685,204589.0
2018-05-03 10:35:00,67.02,67.05,66.88,67.03,368035.0,52.0685,52.0918,51.9597,52.0763,368035.0
2018-05-03 10:40:00,67.03,67.19,66.99,67.08,305373.0,52.0763,52.2006,52.0452,52.1151,305373.0
2018-05-03 10:45:00,67.08,67.26,67.04,67.18,214821.0,52.1151,52.255,52.084,52.1928,214821.0
2018-05-03 10:50:00,67.18,67.18,66.87,66.96,268219.0,52.1928,52.1928,51.952,52.0219,268219.0
2018-05-03 10:55:00,66.96,66.96,66.72,66.87,318483.0,52.0219,52.0219,51.8354,51.952,318483.0
2018-05-03 11:00:00,66.86,66.96,66.81,66.86,128855.0,51.9442,52.0219,51.9053,51.9442,128855.0
2018-05-03 11:05:00,66.87,67.02,66.85,66.98,244445.0,51.952,52.0685,51.9364,52.0374,244445.0
2018-05-03 11:10:00,66.97,67.2,66.94,67.11,233970.0,52.0296,52.2083,52.0063,52.1384,233970.0
2018-05-03 11:15:00,67.12,67.19,66.96,66.97,143101.0,52.1462,52.2006,52.0219,52.0296,143101.0
2018-05-03 11:20:00,66.97,66.97,66.79,66.83,221880.0,52.0296,52.0296,51.8898,51.9209,221880.0
2018-05-03 11:25:00,66.83,66.88,66.77,66.8,187101.0,51.9209,51.9597,51.8743,51.8976,187101.0
2018-05-03 11:30:00,66.8,66.9,66.77,66.9,137839.0,51.8976,51.9753,51.8743,51.9753,137839.0
2018-05-03 11:35:00,66.91,66.94,66.78,66.79,191198.0,51.983,52.0063,51.882,51.8898,191198.0
2018-05-03 11:40:00,66.8,66.8,66.55,66.66,269126.0,51.8976,51.8976,51.7033,51.7888,269126.0
2018-05-03 11:45:00,66.67,66.87,66.56,66.86,188231.0,51.7966,51.952,51.7111,51.9442,188231.0
2018-05-03 11:50:00,66.85,66.96,66.84,66.93,130801.0,51.9364,52.0219,51.9286,51.9986,130801.0
2018-05-03 11:55:00,66.92,66.99,66.87,66.92,100104.0,51.9908,52.0452,51.952,51.9908,100104.0
2018-05-03 12:00:00,66.93,67.11,66.92,67.04,122536.0,51.9986,52.1384,51.9908,52.084,122536.0
2018-05-03 12:05:00,67.06,67.17,67.06,67.13,100400.0,52.0996,52.185,52.0996,52.154,100400.0
2018-05-03 12:10:00,67.13,67.21,67.06,67.2,142938.0,52.154,52.2161,52.0996,52.2083,142938.0
2018-05-03 12:15:00,67.21,67.22,66.99,67.0,119766.0,52.2161,52.2239,52.0452,52.053,119766.0
2018-05-03 12:20:00,67.0,67.04,66.93,66.94,114887.0,52.053,52.084,51.9986,52.0063,114887.0
2018-05-03 12:25:00,66.93,66.97,66.9,66.93,139585.0,51.9986,52.0296,51.9753,51.9986,139585.0
2018-05-03 12:30:00,66.91,67.11,66.91,67.1,126503.0,51.983,52.1384,51.983,52.1306,126503.0
2018-05-03 12:35:00,67.09,67.39,67.07,67.37,172749.0,52.1229,52.3559,52.1073,52.3404,172749.0
2018-05-03 12:40:00,67.37,67.51,67.33,67.46,168064.0,52.3404,52.4492,52.3093,52.4103,168064.0
2018-05-03 12:45:00,67.46,67.55,67.44,67.53,103327.0,52.4103,52.4803,52.3948,52.4647,103327.0
2018-05-03 12:50:00,67.53,67.74,67.49,67.64,183794.0,52.4647,52.6279,52.4336,52.5502,183794.0
2018-05-03 12:55:00,67.65,67.84,67.63,67.78,153366.0,52.5579,52.7056,52.5424,52.6589,153366.0
2018-05-03 13:00:00,67.78,67.8,67.55,67.57,188871.0,52.6589,52.6745,52.4803,52.4958,188871.0
2018-05-03 13:05:00,67.57,67.58,67.46,67.47,124049.0,52.4958,52.5036,52.4103,52.4181,124049.0
2018-05-03 13:10:00,67.47,67.56,67.38,67.45,177796.0,52.4181,52.488,52.3482,52.4026,177796.0
2018-05-03 13:15:00,67.44,67.73,67.42,67.7,177412.0,52.3948,52.6201,52.3793,52.5968,177412.0
2018-05-03 13:20:00,67.7,67.81,67.62,67.65,123040.0,52.5968,52.6823,52.5346,52.5579,123040.0
2018-05-03 13:25:00,67.66,67.68,67.55,67.66,119568.0,52.5657,52.5813,52.4803,52.5657,119568.0
2018-05-03 13:30:00,67.66,67.88,67.66,67.88,147754.0,52.5657,52.7366,52.5657,52.7366,147754.0
2018-05-03 13:35:00,67.88,67.98,67.86,67.88,121291.0,52.7366,52.8143,52.7211,52.7366,121291.0
2018-05-03 13:40:00,67.88,67.97,67.84,67.91,163443.0,52.7366,52.8066,52.7056,52.7599,163443.0
2018-05-03 13:45:00,67.92,67.93,67.72,67.78,132908.0,52.7677,52.7755,52.6123,52.6589,132908.0
2018-05-03 13:50:00,67.78,67.88,67.74,67.88,88623.0,52.6589,52.7366,52.6279,52.7366,88623.0
2018-05-03 13:55:00,67.88,67.93,67.8,67.83,129111.0,52.7366,52.7755,52.6745,52.6978,129111.0
2018-05-03 14:00:00,67.81,67.84,67.64,67.69,162719.0,52.6823,52.7056,52.5502,52.589,162719.0
2018-05-03 14:05:00,67.69,67.91,67.65,67.9,128873.0,52.589,52.7599,52.5579,52.7522,128873.0
2018-05-03 14:10:00,67.9,67.97,67.84,67.94,172129.0,52.7522,52.8066,52.7056,52.7832,172129.0
2018-05-03 14:15:00,67.94,68.0,67.87,67.89,111965.0,52.7832,52.8299,52.7289,52.7444,111965.0
2018-05-03 14:20:00,67.89,67.89,67.76,67.79,104419.0,52.7444,52.7444,52.6434,52.6667,104419.0
2018-05-03 14:25:00,67.79,67.85,67.77,67.84,73840.0,52.6667,52.7133,52.6512,52.7056,73840.0
2018-05-03 14:30:00,67.83,68.09,67.83,68.07,215656.0,52.6978,52.8998,52.6978,52.8842,215656.0
2018-05-03 14:35:00,68.08,68.23,68.05,68.16,175191.0,52.892,53.0086,52.8687,52.9542,175191.0
2018-05-03 14:40:00,68.17,68.17,67.86,67.92,166474.0,52.9619,52.9619,52.7211,52.7677,166474.0
2018-05-03 14:45:00,67.92,67.96,67.79,67.86,141990.0,52.7677,52.7988,52.6667,52.7211,141990.0
2018-05-03 14:50:00,67.85,67.93,67.82,67.9,96571.0,52.7133,52.7755,52.69,52.7522,96571.0
2018-05-03 14:55:00,67.89,67.92,67.74,67.81,141719.0,52.7444,52.7677,52.6279,52.6823,141719.0
2018-05-03 15:00:00,67.81,67.99,67.81,67.88,115366.0,52.6823,52.8221,52.6823,52.7366,115366.0
2018-05-03 15:05:00,67.87,67.9,67.75,67.76,128187.0,52.7289,52.7522,52.6356,52.6434,128187.0
2018-05-03 15:10:00,67.75,67.95,67.73,67.9,131513.0,52.6356,52.791,52.6201,52.7522,131513.0
2018-05-03 15:15:00,67.89,68.03,67.87,67.93,120681.0,52.7444,52.8532,52.7289,52.7755,120681.0
2018-05-03 15:20:00,67.94,68.01,67.85,68.0,139677.0,52.7832,52.8376,52.7133,52.8299,139677.0
2018-05-03 15:25:00,68.0,68.04,67.92,68.02,96606.0,52.8299,52.8609,52.7677,52.8454,96606.0
2018-05-03 15:30:00,68.02,68.12,67.94,67.98,146731.0,52.8454,52.9231,52.7832,52.8143,146731.0
2018-05-03 15:35:00,67.99,68.0,67.88,67.92,141823.0,52.8221,52.8299,52.7366,52.7677,141823.0
2018-05-03 15:40:00,67.92,67.94,67.79,67.8,167042.0,52.7677,52.7832,52.6667,52.6745,167042.0
2018-05-03 15:45:00,67.8,67.86,67.77,67.79,206022.0,52.6745,52.7211,52.6512,52.6667,206022.0
2018-05-03 15:50:00,67.8,67.92,67.77,67.83,249278.0,52.6745,52.7677,52.6512,52.6978,249278.0
2018-05-03 15:55:00,67.82,67.95,67.74,67.94,619487.0,52.69,52.791,52.6279,52.7832,619487.0
2018-05-04 09:30:00,67.05,67.26,66.97,67.15,492135.0,52.3372,52.5011,52.2747,52.4152,492135.0
2018-05-04 09:35:00,67.14,67.36,66.98,67.33,256203.0,52.4074,52.5791,52.2825,52.5557,256203.0
2018-05-04 09:40:00,67.32,67.33,67.1,67.28,358747.0,52.5479,52.5557,52.3762,52.5167,358747.0
2018-05-04 09:45:00,67.27,67.44,67.24,67.37,216129.0,52.5089,52.6416,52.4855,52.5869,216129.0
2018-05-04 09:50:00,67.38,67.51,67.34,67.46,141692.0,52.5947,52.6962,52.5635,52.6572,141692.0
2018-05-04 09:55:00,67.46,67.62,67.45,67.59,130425.0,52.6572,52.7821,52.6494,52.7587,130425.0
2018-05-04 10:00:00,67.59,67.67,67.5,67.67,172714.0,52.7587,52.8211,52.6884,52.8211,172714.0
2018-05-04 10:05:00,67.67,67.74,67.59,67.66,188421.0,52.8211,52.8757,52.7587,52.8133,188421.0
2018-05-04 10:10:00,67.67,67.69,67.54,67.65,174702.0,52.8211,52.8367,52.7196,52.8055,174702.0
2018-05-04 10:15:00,67.65,67.65,67.48,67.51,109008.0,52.8055,52.8055,52.6728,52.6962,109008.0
2018-05-04 10:20:00,67.52,67.65,67.5,67.65,84797.0,52.704,52.8055,52.6884,52.8055,84797.0
2018-05-04 10:25:00,67.65,67.8,67.64,67.77,123250.0,52.8055,52.9226,52.7977,52.8992,123250.0
2018-05-04 10:30:00,67.77,67.82,67.72,67.76,171190.0,52.8992,52.9382,52.8601,52.8914,171190.0
2018-05-04 10:35:00,67.76,67.78,67.64,67.77,133837.0,52.8914,52.907,52.7977,52.8992,133837.0
2018-05-04 10:40:00,67.77,67.86,67.72,67.8,184434.0,52.8992,52.9694,52.8601,52.9226,184434.0
2018-05-04 10:45:00,67.8,67.87,67.71,67.77,91097.0,52.9226,52.9772,52.8523,52.8992,91097.0
2018-05-04 10:50:00,67.78,67.9,67.78,67.88,90451.0,52.907,53.0006,52.907,52.985,90451.0
2018-05-04 10:55:00,67.89,67.91,67.78,67.79,180613.0,52.9928,53.0084,52.907,52.9148,180613.0
2018-05-04 11:00:00,67.8,67.87,67.73,67.76,143348.0,52.9226,52.9772,52.8679,52.8914,143348.0
2018-05-04 11:05:00,67.76,67.89,67.73,67.88,91193.0,52.8914,52.9928,52.8679,52.985,91193.0
2018-05-04 11:10:00,67.88,67.9,67.81,67.81,126251.0,52.985,53.0006,52.9304,52.9304,126251.0
2018-05-04 11:15:00,67.81,67.82,67.71,67.74,139250.0,52.9304,52.9382,52.8523,52.8757,139250.0
2018-05-04 11:20:00,67.73,67.84,67.72,67.75,157869.0,52.8679,52.9538,52.8601,52.8836,157869.0
2018-05-04 11:25:00,67.76,67.81,67.72,67.73,100729.0,52.8914,52.9304,52.8601,52.8679,100729.0
2018-05-04 11:30:00,67.73,67.84,67.7,67.81,124832.0,52.8679,52.9538,52.8445,52.9304,124832.0
2018-05-04 11:35:00,67.81,67.84,67.69,67.69,147406.0,52.9304,52.9538,52.8367,52.8367,147406.0
2018-05-04 11:40:00,67.7,67.8,67.66,67.78,113192.0,52.8445,52.9226,52.8133,52.907,113192.0
2018-05-04 11:45:00,67.77,67.82,67.66,67.68,98359.0,52.8992,52.9382,52.8133,52.8289,98359.0
2018-05-04 11:50:00,67.69,67.73,67.62,67.63,127115.0,52.8367,52.8679,52.7821,52.7899,127115.0
2018-05-04 11:55:00,67.63,67.8,67.62,67.8,111847.0,52.7899,52.9226,52.7821,52.9226,111847.0
2018-05-04 12:00:00,67.81,67.86,67.75,67.84,75056.0,52.9304,52.9694,52.8836,52.9538,75056.0
2018-05-04 12:05:00,67.83,67.88,67.78,67.86,65534.0,52.946,52.985,52.907,52.9694,65534.0
2018-05-04 12:10:00,67.86,67.87,67.78,67.81,61589.0,52.9694,52.9772,52.907,52.9304,61589.0
2018-05-04 12:15:00,67.8,67.84,67.79,67.84,68466.0,52.9226,52.9538,52.9148,52.9538,68466.0
2018-05-04 12:20:00,67.84,67.87,67.83,67.87,42714.0,52.9538,52.9772,52.946,52.9772,42714.0
2018-05-04 12:25:00,67.87,67.89,67.81,67.84,75671.0,52.9772,52.9928,52.9304,52.9538,75671.0
2018-05-04 12:30:00,67.85,67.87,67.82,67.87,61880.0,52.9616,52.9772,52.9382,52.9772,61880.0
2018-05-04 12:35:00,67.87,67.9,67.85,67.89,70094.0,52.9772,53.0006,52.9616,52.9928,70094.0
2018-05-04 12:40:00,67.9,67.94,67.87,67.91,125566.0,53.0006,53.0319,52.9772,53.0084,125566.0
2018-05-04 12:45:00,67.91,67.94,67.83,67.89,106515.0,53.0084,53.0319,52.946,52.9928,106515.0
2018-05-04 12:50:00,67.89,67.89,67.8,67.86,113099.0,52.9928,52.9928,52.9226,52.9694,113099.0
2018-05-04 12:55:00,67.87,67.9,67.83,67.89,104603.0,52.9772,53.0006,52.946,52.9928,104603.0
2018-05-04 13:00:00,67.89,67.97,67.88,67.97,71008.0,52.9928,53.0553,52.985,53.0553,71008.0
2018-05-04 13:05:00,67.97,67.99,67.91,67.94,58332.0,53.0553,53.0709,53.0084,53.0319,58332.0
2018-05-04 13:10:00,67.94,68.0,67.91,67.93,105044.0,53.0319,53.0787,53.0084,53.0241,105044.0
2018-05-04 13:15:00,67.94,68.01,67.94,67.95,156861.0,53.0319,53.0865,53.0319,53.0397,156861.0
2018-05-04 13:20:00,67.96,68.03,67.95,68.02,89892.0,53.0475,53.1021,53.0397,53.0943,89892.0
2018-05-04 13:25:00,68.02,68.03,67.92,67.92,68744.0,53.0943,53.1021,53.0162,53.0162,68744.0
2018-05-04 13:30:00,67.91,68.0,67.91,67.98,113611.0,53.0084,53.0787,53.0084,53.0631,113611.0
2018-05-04 13:35:00,67.99,68.0,67.91,67.92,46102.0,53.0709,53.0787,53.0084,53.0162,46102.0
2018-05-04 13:40:00,67.92,67.98,67.92,67.98,38054.0,53.0162,53.0631,53.0162,53.0631,38054.0
2018-05-04 13:45:00,67.98,68.06,67.98,68.06,44501.0,53.0631,53.1255,53.0631,53.1255,44501.0
2018-05-04 13:50:00,68.06,68.1,68.05,68.06,75694.0,53.1255,53.1568,53.1177,53.1255,75694.0
2018-05-04 13:55:00,68.07,68.1,68.02,68.09,67707.0,53.1333,53.1568,53.0943,53.1489,67707.0
2018-05-04 14:00:00,68.09,68.1,67.99,68.05,155342.0,53.1489,53.1568,53.0709,53.1177,155342.0
2018-05-04 14:05:00,68.05,68.12,68.03,68.05,132675.0,53.1177,53.1724,53.1021,53.1177,132675.0
2018-05-04 14:10:00,68.06,68.14,68.03,68.09,110356.0,53.1255,53.188,53.1021,53.1489,110356.0
2018-05-04 14:15:00,68.1,68.14,68.06,68.06,78846.0,53.1568,53.188,53.1255,53.1255,78846.0
2018-05-04 14:20:00,68.06,68.15,68.06,68.12,98437.0,53.1255,53.1958,53.1255,53.1724,98437.0
2018-05-04 14:25:00,68.13,68.27,68.12,68.23,132887.0,53.1802,53.2894,53.1724,53.2582,132887.0
2018-05-04 14:30:00,68.23,68.25,68.13,68.13,66538.0,53.2582,53.2738,53.1802,53.1802,66538.0
2018-05-04 14:35:00,68.12,68.13,68.03,68.08,76769.0,53.1724,53.1802,53.1021,53.1411,76769.0
2018-05-04 14:40:00,68.08,68.18,68.07,68.16,48856.0,53.1411,53.2192,53.1333,53.2036,48856.0
2018-05-04 14:45:00,68.16,68.2,68.07,68.11,73522.0,53.2036,53.2348,53.1333,53.1646,73522.0
2018-05-04 14:50:00,68.11,68.16,68.05,68.06,113369.0,53.1646,53.2036,53.1177,53.1255,113369.0
2018-05-04 14:55:00,68.06,68.08,67.99,68.0,117128.0,53.1255,53.1411,53.0709,53.0787,117128.0
2018-05-04 15:00:00,68.0,68.13,67.98,68.12,104184.0,53.0787,53.1802,53.0631,53.1724,104184.0
2018-05-04 15:05:00,68.12,68.13,68.04,68.06,58632.0,53.1724,53.1802,53.1099,53.1255,58632.0
2018-05-04 15:10:00,68.06,68.11,68.0,68.06,121344.0,53.1255,53.1646,53.0787,53.1255,121344.0
2018-05-04 15:15:00,68.06,68.1,68.03,68.08,82183.0,53.1255,53.1568,53.1021,53.1411,82183.0
2018-05-04 15:20:00,68.08,68.11,68.04,68.09,70425.0,53.1411,53.1646,53.1099,53.1489,70425.0
2018-05-04 15:25:00,68.09,68.15,68.07,68.14,79481.0,53.1489,53.1958,53.1333,53.188,79481.0
2018-05-04 15:30:00,68.15,68.17,68.06,68.1,104216.0,53.1958,53.2114,53.1255,53.1568,104216.0
2018-05-04 15:35:00,68.1,68.1,68.0,68.03,165210.0,53.1568,53.1568,53.0787,53.1021,165210.0
2018-05-04 15:40:00,68.02,68.08,67.99,68.06,105044.0,53.0943,53.1411,53.0709,53.1255,105044.0
2018-05-04 15:45:00,68.06,68.09,68.03,68.03,198007.0,53.1255,53.1489,53.1021,53.1021,198007.0
2018-05-04 15:50:00,68.04,68.05,67.91,67.95,219926.0,53.1099,53.1177,53.0084,53.0397,219926.0
2018-05-04 15:55:00,67.95,68.0,67.9,67.95,536331.0,53.0397,53.0787,53.0006,53.0397,536331.0
2018-05-07 09:30:00,68.27,68.37,68.14,68.25,284505.0,53.2894,53.3675,53.188,53.2738,284505.0
2018-05-07 09:35:00,68.24,68.37,68.16,68.37,202032.0,53.266,53.3675,53.2036,53.3675,202032.0
2018-05-07 09:40:00,68.36,68.39,68.26,68.34,140610.0,53.3597,53.3831,53.2816,53.3441,140610.0
2018-05-07 09:45:00,68.33,68.45,68.32,68.37,201063.0,53.3363,53.43,53.3285,53.3675,201063.0
2018-05-07 09:50:00,68.38,68.44,68.25,68.43,134208.0,53.3753,53.4221,53.2738,53.4143,134208.0
2018-05-07 09:55:00,68.44,68.55,68.39,68.5,157070.0,53.4221,53.508,53.3831,53.469,157070.0
2018-05-07 10:00:00,68.49,68.63,68.49,68.59,120329.0,53.4612,53.5705,53.4612,53.5392,120329.0
2018-05-07 10:05:00,68.58,68.67,68.51,68.63,107981.0,53.5314,53.6017,53.4768,53.5705,107981.0
2018-05-07 10:10:00,68.63,68.63,68.48,68.5,118161.0,53.5705,53.5705,53.4534,53.469,118161.0
2018-05-07 10:15:00,68.49,68.53,68.41,68.46,121497.0,53.4612,53.4924,53.3987,53.4378,121497.0
2018-05-07 10:20:00,68.47,68.58,68.45,68.5,117015.0,53.4456,53.5314,53.43,53.469,117015.0
2018-05-07 10:25:00,68.51,68.52,68.39,68.46,147016.0,53.4768,53.4846,53.3831,53.4378,147016.0
2018-05-07 10:30:00,68.46,68.51,68.4,68.44,87377.0,53.4378,53.4768,53.3909,53.4221,87377.0
2018-05-07 10:35:00,68.45,68.5,68.32,68.36,172044.0,53.43,53.469,53.3285,53.3597,172044.0
2018-05-07 10:40:00,68.36,68.39,68.29,68.36,157733.0,53.3597,53.3831,53.3051,53.3597,157733.0
2018-05-07 10:45:00,68.36,68.49,68.36,68.48,130045.0,53.3597,53.4612,53.3597,53.4534,130045.0
2018-05-07 10:50:00,68.48,68.58,68.41,68.55,94901.0,53.4534,53.5314,53.3987,53.508,94901.0
2018-05-07 10:55:00,68.56,68.64,68.55,68.63,94452.0,53.5158,53.5783,53.508,53.5705,94452.0
2018-05-07 11:00:00,68.63,68.66,68.54,68.55,90427.0,53.5705,53.5939,53.5002,53.508,90427.0
2018-05-07 11:05:00,68.55,68.56,68.43,68.51,97069.0,53.508,53.5158,53.4143,53.4768,97069.0
2018-05-07 11:10:00,68.51,68.55,68.46,68.52,94428.0,53.4768,53.508,53.4378,53.4846,94428.0
2018-05-07 11:15:00,68.52,68.54,68.43,68.46,98412.0,53.4846,53.5002,53.4143,53.4378,98412.0
2018-05-07 11:20:00,68.47,68.52,68.43,68.49,92416.0,53.4456,53.4846,53.4143,53.4612,92416.0
2018-05-07 11:25:00,68.5,68.52,68.39,68.41,86056.0,53.469,53.4846,53.3831,53.3987,86056.0
2018-05-07 11:30:00,68.4,68.48,68.35,68.35,152627.0,53.3909,53.4534,53.3519,53.3519,152627.0
2018-05-07 11:35:00,68.36,68.4,68.33,68.35,100775.0,53.3597,53.3909,53.3363,53.3519,100775.0
2018-05-07 11:40:00,68.35,68.39,68.32,68.32,67383.0,53.3519,53.3831,53.3285,53.3285,67383.0
2018-05-07 11:45:00,68.33,68.4,68.33,68.36,127804.0,53.3363,53.3909,53.3363,53.3597,127804.0
2018-05-07 11:50:00,68.36,68.48,68.31,68.47,67765.0,53.3597,53.4534,53.3207,53.4456,67765.0
2018-05-07 11:55:00,68.47,68.54,68.46,68.52,55951.0,53.4456,53.5002,53.4378,53.4846,55951.0
2018-05-07 12:00:00,68.53,68.54,68.48,68.52,58514.0,53.4924,53.5002,53.4534,53.4846,58514.0
2018-05-07 12:05:00,68.51,68.55,68.45,68.53,67311.0,53.4768,53.508,53.43,53.4924,67311.0
2018-05-07 12:10:00,68.53,68.54,68.48,68.52,128547.0,53.4924,53.5002,53.4534,53.4846,128547.0
2018-05-07 12:15:00,68.53,68.55,68.48,68.54,67684.0,53.4924,53.508,53.4534,53.5002,67684.0
2018-05-07 12:20:00,68.54,68.58,68.45,68.48,103240.0,53.5002,53.5314,53.43,53.4534,103240.0
2018-05-07 12:25:00,68.49,68.53,68.48,68.5,56587.0,53.4612,53.4924,53.4534,53.469,56587.0
2018-05-07 12:30:00,68.51,68.51,68.44,68.45,39025.0,53.4768,53.4768,53.4221,53.43,39025.0
2018-05-07 12:35:00,68.46,68.53,68.46,68.51,36409.0,53.4378,53.4924,53.4378,53.4768,36409.0
2018-05-07 12:40:00,68.51,68.52,68.45,68.47,68883.0,53.4768,53.4846,53.43,53.4456,68883.0
2018-05-07 12:45:00,68.47,68.52,68.42,68.48,84484.0,53.4456,53.4846,53.4065,53.4534,84484.0
2018-05-07 12:50:00,68.47,68.51,68.46,68.51,42328.0,53.4456,53.4768,53.4378,53.4768,42328.0
2018-05-07 12:55:00,68.5,68.51,68.45,68.48,155104.0,53.469,53.4768,53.43,53.4534,155104.0
2018-05-07 13:00:00,68.48,68.5,68.44,68.49,51184.0,53.4534,53.469,53.4221,53.4612,51184.0
2018-05-07 13:05:00,68.5,68.51,68.38,68.42,58117.0,53.469,53.4768,53.3753,53.4065,58117.0
2018-05-07 13:10:00,68.42,68.45,68.4,68.44,43214.0,53.4065,53.43,53.3909,53.4221,43214.0
2018-05-07 13:15:00,68.43,68.46,68.37,68.44,61163.0,53.4143,53.4378,53.3675,53.4221,61163.0
2018-05-07 13:20:00,68.44,68.46,68.42,68.44,79892.0,53.4221,53.4378,53.4065,53.4221,79892.0
2018-05-07 13:25:00,68.44,68.54,68.43,68.53,125964.0,53.4221,53.5002,53.4143,53.4924,125964.0
2018-05-07 13:30:00,68.54,68.54,68.47,68.54,44680.0,53.5002,53.5002,53.4456,53.5002,44680.0
2018-05-07 13:35:00,68.54,68.58,68.49,68.49,79781.0,53.5002,53.5314,53.4612,53.4612,79781.0
2018-05-07 13:40:00,68.5,68.57,68.49,68.54,49582.0,53.469,53.5236,53.4612,53.5002,49582.0
2018-05-07 13:45:00,68.54,68.56,68.5,68.5,41522.0,53.5002,53.5158,53.469,53.469,41522.0
2018-05-07 13:50:00,68.51,68.58,68.49,68.55,46919.0,53.4768,53.5314,53.4612,53.508,46919.0
2018-05-07 13:55:00,68.55,68.56,68.52,68.54,42951.0,53.508,53.5158,53.4846,53.5002,42951.0
2018-05-07 14:00:00,68.53,68.56,68.51,68.54,46108.0,53.4924,53.5158,53.4768,53.5002,46108.0
2018-05-07 14:05:00,68.54,68.55,68.51,68.55,46154.0,53.5002,53.508,53.4768,53.508,46154.0
2018-05-07 14:10:00,68.56,68.6,68.54,68.56,102690.0,53.5158,53.547,53.5002,53.5158,102690.0
2018-05-07 14:15:00,68.57,68.65,68.56,68.63,136708.0,53.5236,53.5861,53.5158,53.5705,136708.0
2018-05-07 14:20:00,68.62,68.66,68.62,68.65,104283.0,53.5626,53.5939,53.5626,53.5861,104283.0
2018-05-07 14:25:00,68.65,68.65,68.58,68.61,67148.0,53.5861,53.5861,53.5314,53.5548,67148.0
2018-05-07 14:30:00,68.62,68.66,68.57,68.64,111306.0,53.5626,53.5939,53.5236,53.5783,111306.0
2018-05-07 14:35:00,68.65,68.66,68.53,68.53,79128.0,53.5861,53.5939,53.4924,53.4924,79128.0
2018-05-07 14:40:00,68.53,68.6,68.45,68.47,75849.0,53.4924,53.547,53.43,53.4456,75849.0
2018-05-07 14:45:00,68.48,68.52,68.42,68.48,183243.0,53.4534,53.4846,53.4065,53.4534,183243.0
2018-05-07 14:50:00,68.47,68.49,68.35,68.36,73675.0,53.4456,53.4612,53.3519,53.3597,73675.0
2018-05-07 14:55:00,68.37,68.42,68.35,68.39,80705.0,53.3675,53.4065,53.3519,53.3831,80705.0
2018-05-07 15:00:00,68.38,68.46,68.35,68.45,182287.0,53.3753,53.4378,53.3519,53.43,182287.0
2018-05-07 15:05:00,68.45,68.56,68.44,68.53,112708.0,53.43,53.5158,53.4221,53.4924,112708.0
2018-05-07 15:10:00,68.52,68.58,68.36,68.36,176075.0,53.4846,53.5314,53.3597,53.3597,176075.0
2018-05-07 15:15:00,68.36,68.57,68.36,68.56,434235.0,53.3597,53.5236,53.3597,53.5158,434235.0
2018-05-07 15:20:00,68.56,68.58,68.44,68.51,225324.0,53.5158,53.5314,53.4221,53.4768,225324.0
2018-05-07 15:25:00,68.5,68.52,68.4,68.52,187014.0,53.469,53.4846,53.3909,53.4846,187014.0
2018-05-07 15:30:00,68.52,68.58,68.48,68.55,190139.0,53.4846,53.5314,53.4534,53.508,190139.0
2018-05-07 15:35:00,68.55,68.59,68.52,68.55,153629.0,53.508,53.5392,53.4846,53.508,153629.0
2018-05-07 15:40:00,68.54,68.56,68.46,68.48,135423.0,53.5002,53.5158,53.4378,53.4534,135423.0
2018-05-07 15:45:00,68.47,68.59,68.42,68.56,194950.0,53.4456,53.5392,53.4065,53.5158,194950.0
2018-05-07 15:50:00,68.56,68.58,68.43,68.49,187657.0,53.5158,53.5314,53.4143,53.4612,187657.0
2018-05-07 15:55:00,68.48,68.52,68.43,68.5,426573.0,53.4534,53.4846,53.4143,53.469,426573.0
2018-05-08 09:30:00,69.65,69.88,69.39,69.78,894526.0,54.3666,54.5462,54.1637,54.4681,894526.0
2018-05-08 09:35:00,69.79,69.95,69.64,69.87,301437.0,54.4759,54.6008,54.3588,54.5384,301437.0
2018-05-08 09:40:00,69.87,70.13,69.84,69.92,677834.0,54.5384,54.7413,54.5149,54.5774,677834.0
2018-05-08 09:45:00,69.92,70.11,69.92,69.97,370169.0,54.5774,54.7257,54.5774,54.6164,370169.0
2018-05-08 09:50:00,69.96,70.1,69.92,70.03,325333.0,54.6086,54.7179,54.5774,54.6632,325333.0
2018-05-08 09:55:00,70.03,70.24,70.01,70.24,371645.0,54.6632,54.8272,54.6476,54.8272,371645.0
2018-05-08 10:00:00,70.24,70.29,70.15,70.16,419943.0,54.8272,54.8662,54.7569,54.7647,419943.0
2018-05-08 10:05:00,70.16,70.47,70.15,70.39,441980.0,54.7647,55.0067,54.7569,54.9443,441980.0
2018-05-08 10:10:00,70.4,70.53,70.36,70.4,381627.0,54.9521,55.0535,54.9208,54.9521,381627.0
2018-05-08 10:15:00,70.41,70.55,70.4,70.48,280537.0,54.9599,55.0691,54.9521,55.0145,280537.0
2018-05-08 10:20:00,70.48,70.57,70.44,70.47,332077.0,55.0145,55.0848,54.9833,55.0067,332077.0
2018-05-08 10:25:00,70.47,70.48,70.28,70.38,283641.0,55.0067,55.0145,54.8584,54.9364,283641.0
2018-05-08 10:30:00,70.37,70.43,70.3,70.39,184120.0,54.9286,54.9755,54.874,54.9443,184120.0
2018-05-08 10:35:00,70.39,70.59,70.37,70.58,164087.0,54.9443,55.1004,54.9286,55.0926,164087.0
2018-05-08 10:40:00,70.58,70.63,70.55,70.58,176891.0,55.0926,55.1316,55.0691,55.0926,176891.0
2018-05-08 10:45:00,70.57,70.83,70.56,70.81,353348.0,55.0848,55.2877,55.077,55.2721,353348.0
2018-05-08 10:50:00,70.82,70.85,70.72,70.84,248059.0,55.2799,55.3033,55.2018,55.2955,248059.0
2018-05-08 10:55:00,70.83,70.97,70.81,70.87,272746.0,55.2877,55.397,55.2721,55.3189,272746.0
2018-05-08 11:00:00,70.87,71.08,70.87,71.08,489393.0,55.3189,55.4828,55.3189,55.4828,489393.0
2018-05-08 11:05:00,71.07,71.1,70.98,71.03,307905.0,55.475,55.4985,55.4048,55.4438,307905.0
2018-05-08 11:10:00,71.04,71.45,71.03,71.44,574242.0,55.4516,55.7717,55.4438,55.7639,574242.0
2018-05-08 11:15:00,71.44,71.45,71.16,71.17,474847.0,55.7639,55.7717,55.5453,55.5531,474847.0
2018-05-08 11:20:00,71.17,71.29,71.1,71.15,268528.0,55.5531,55.6468,55.4985,55.5375,268528.0
2018-05-08 11:25:00,71.16,71.19,71.05,71.15,241111.0,55.5453,55.5687,55.4594,55.5375,241111.0
2018-05-08 11:30:00,71.15,71.15,70.93,70.96,316992.0,55.5375,55.5375,55.3658,55.3892,316992.0
2018-05-08 11:35:00,70.95,71.0,70.85,70.88,360132.0,55.3814,55.4204,55.3033,55.3267,360132.0
2018-05-08 11:40:00,70.88,71.1,70.87,71.04,265713.0,55.3267,55.4985,55.3189,55.4516,265713.0
2018-05-08 11:45:00,71.05,71.13,70.99,71.09,227764.0,55.4594,55.5219,55.4126,55.4907,227764.0
2018-05-08 11:50:00,71.1,71.28,71.04,71.22,267174.0,55.4985,55.639,55.4516,55.5921,267174.0
2018-05-08 11:55:00,71.22,71.3,71.18,71.19,253132.0,55.5921,55.6546,55.5609,55.5687,253132.0
2018-05-08 12:00:00,71.18,71.32,71.16,71.17,194104.0,55.5609,55.6702,55.5453,55.5531,194104.0
2018-05-08 12:05:00,71.18,71.21,71.08,71.09,247404.0,55.5609,55.5843,55.4828,55.4907,247404.0
2018-05-08 12:10:00,71.09,71.1,70.95,71.02,362432.0,55.4907,55.4985,55.3814,55.436,362432.0
2018-05-08 12:15:00,71.02,71.09,70.94,71.0,199358.0,55.436,55.4907,55.3736,55.4204,199358.0
2018-05-08 12:20:00,71.0,71.02,70.89,71.02,159424.0,55.4204,55.436,55.3345,55.436,159424.0
2018-05-08 12:25:00,71.02,71.04,70.86,70.91,138715.0,55.436,55.4516,55.3111,55.3501,138715.0
2018-05-08 12:30:00,70.9,70.92,70.79,70.87,184402.0,55.3423,55.358,55.2565,55.3189,184402.0
2018-05-08 12:35:00,70.86,70.93,70.81,70.86,104581.0,55.3111,55.3658,55.2721,55.3111,104581.0
2018-05-08 12:40:00,70.87,70.89,70.79,70.81,108718.0,55.3189,55.3345,55.2565,55.2721,108718.0
2018-05-08 12:45:00,70.8,70.86,70.76,70.84,116160.0,55.2643,55.3111,55.2331,55.2955,116160.0
2018-05-08 12:50:00,70.84,70.86,70.71,70.74,171374.0,55.2955,55.3111,55.194,55.2175,171374.0
2018-05-08 12:55:00,70.74,70.78,70.57,70.75,210738.0,55.2175,55.2487,55.0848,55.2253,210738.0
2018-05-08 13:00:00,70.75,70.89,70.7,70.85,131481.0,55.2253,55.3345,55.1862,55.3033,131481.0
2018-05-08 13:05:00,70.85,70.93,70.85,70.91,79399.0,55.3033,55.3658,55.3033,55.3501,79399.0
2018-05-08 13:10:00,70.91,70.95,70.86,70.93,96763.0,55.3501,55.3814,55.3111,55.3658,96763.0
2018-05-08 13:15:00,70.92,70.97,70.89,70.95,71804.0,55.358,55.397,55.3345,55.3814,71804.0
2018-05-08 13:20:00,70.96,71.0,70.88,70.88,85270.0,55.3892,55.4204,55.3267,55.3267,85270.0
2018-05-08 13:25:00,70.88,70.99,70.85,70.96,93991.0,55.3267,55.4126,55.3033,55.3892,93991.0
2018-05-08 13:30:00,70.97,71.08,70.94,71.04,151497.0,55.397,55.4828,55.3736,55.4516,151497.0
2018-05-08 13:35:00,71.03,71.09,70.87,70.91,133302.0,55.4438,55.4907,55.3189,55.3501,133302.0
2018-05-08 13:40:00,70.91,70.91,70.78,70.86,165454.0,55.3501,55.3501,55.2487,55.3111,165454.0
2018-05-08 13:45:00,70.86,71.02,70.86,70.99,159796.0,55.3111,55.436,55.3111,55.4126,159796.0
2018-05-08 13:50:00,70.99,71.04,70.94,70.94,102567.0,55.4126,55.4516,55.3736,55.3736,102567.0
2018-05-08 13:55:00,70.94,70.94,70.8,70.84,126705.0,55.3736,55.3736,55.2643,55.2955,126705.0
2018-05-08 14:00:00,70.84,70.86,70.73,70.8,195254.0,55.2955,55.3111,55.2096,55.2643,195254.0
2018-05-08 14:05:00,70.81,70.84,70.77,70.8,125300.0,55.2721,55.2955,55.2409,55.2643,125300.0
2018-05-08 14:10:00,70.79,70.79,70.6,70.66,158167.0,55.2565,55.2565,55.1082,55.155,158167.0
2018-05-08 14:15:00,70.65,70.74,70.59,70.66,153483.0,55.1472,55.2175,55.1004,55.155,153483.0
2018-05-08 14:20:00,70.65,70.88,70.59,70.85,234013.0,55.1472,55.3267,55.1004,55.3033,234013.0
2018-05-08 14:25:00,70.85,70.97,70.71,70.76,220276.0,55.3033,55.397,55.194,55.2331,220276.0
2018-05-08 14:30:00,70.76,70.81,70.66,70.76,196016.0,55.2331,55.2721,55.155,55.2331,196016.0
2018-05-08 14:35:00,70.77,70.81,70.63,70.64,130473.0,55.2409,55.2721,55.1316,55.1394,130473.0
2018-05-08 14:40:00,70.63,70.64,70.47,70.49,314282.0,55.1316,55.1394,55.0067,55.0223,314282.0
2018-05-08 14:45:00,70.49,70.62,70.48,70.62,222262.0,55.0223,55.1238,55.0145,55.1238,222262.0
2018-05-08 14:50:00,70.61,70.73,70.57,70.66,167810.0,55.116,55.2096,55.0848,55.155,167810.0
2018-05-08 14:55:00,70.66,70.68,70.58,70.6,121439.0,55.155,55.1706,55.0926,55.1082,121439.0
2018-05-08 15:00:00,70.59,70.72,70.46,70.71,186374.0,55.1004,55.2018,54.9989,55.194,186374.0
2018-05-08 15:05:00,70.71,70.88,70.71,70.85,275756.0,55.194,55.3267,55.194,55.3033,275756.0
2018-05-08 15:10:00,70.85,71.0,70.8,70.97,149995.0,55.3033,55.4204,55.2643,55.397,149995.0
2018-05-08 15:15:00,70.97,70.99,70.84,70.95,160691.0,55.397,55.4126,55.2955,55.3814,160691.0
2018-05-08 15:20:00,70.96,70.99,70.87,70.9,209795.0,55.3892,55.4126,55.3189,55.3423,209795.0
2018-05-08 15:25:00,70.91,71.0,70.88,70.94,180493.0,55.3501,55.4204,55.3267,55.3736,180493.0
2018-05-08 15:30:00,70.95,70.99,70.89,70.92,180340.0,55.3814,55.4126,55.3345,55.358,180340.0
2018-05-08 15:35:00,70.92,71.05,70.92,70.98,228033.0,55.358,55.4594,55.358,55.4048,228033.0
2018-05-08 15:40:00,70.98,71.01,70.89,70.9,241011.0,55.4048,55.4282,55.3345,55.3423,241011.0
2018-05-08 15:45:00,70.9,71.03,70.84,71.0,322389.0,55.3423,55.4438,55.2955,55.4204,322389.0
2018-05-08 15:50:00,71.0,71.14,71.0,71.09,465593.0,55.4204,55.5297,55.4204,55.4907,465593.0
2018-05-08 15:55:00,71.08,71.13,70.96,71.02,714358.0,55.4828,55.5219,55.3892,55.436,714358.0
2018-05-09 09:30:00,71.23,71.33,70.95,71.13,467840.0,55.5999,55.678,55.3814,55.5219,467840.0
2018-05-09 09:35:00,71.14,71.16,70.76,70.78,239037.0,55.5297,55.5453,55.2331,55.2487,239037.0
2018-05-09 09:40:00,70.77,70.92,70.76,70.92,186205.0,55.2409,55.358,55.2331,55.358,186205.0
2018-05-09 09:45:00,70.91,71.0,70.87,70.88,193048.0,55.3501,55.4204,55.3189,55.3267,193048.0
2018-05-09 09:50:00,70.89,71.01,70.87,70.99,183206.0,55.3345,55.4282,55.3189,55.4126,183206.0
2018-05-09 09:55:00,71.0,71.04,70.84,70.89,139262.0,55.4204,55.4516,55.2955,55.3345,139262.0
2018-05-09 10:00:00,70.89,70.96,70.85,70.96,126179.0,55.3345,55.3892,55.3033,55.3892,126179.0
2018-05-09 10:05:00,70.97,71.1,70.87,71.06,188471.0,55.397,55.4985,55.3189,55.4672,188471.0
2018-05-09 10:10:00,71.05,71.16,70.99,71.16,161636.0,55.4594,55.5453,55.4126,55.5453,161636.0
2018-05-09 10:15:00,71.15,71.4,71.12,71.34,190696.0,55.5375,55.7326,55.5141,55.6858,190696.0
2018-05-09 10:20:00,71.34,71.51,71.32,71.44,213063.0,55.6858,55.8185,55.6702,55.7639,213063.0
2018-05-09 10:25:00,71.43,71.43,71.24,71.29,241147.0,55.756,55.756,55.6077,55.6468,241147.0
2018-05-09 10:30:00,71.3,71.33,71.18,71.24,147024.0,55.6546,55.678,55.5609,55.6077,147024.0
2018-05-09 10:35:00,71.24,71.28,71.14,71.22,199022.0,55.6077,55.639,55.5297,55.5921,199022.0
2018-05-09 10:40:00,71.22,71.26,71.14,71.14,91511.0,55.5921,55.6233,55.5297,55.5297,91511.0
2018-05-09 10:45:00,71.14,71.15,71.04,71.1,104006.0,55.5297,55.5375,55.4516,55.4985,104006.0
2018-05-09 10:50:00,71.1,71.1,70.86,70.87,137100.0,55.4985,55.4985,55.3111,55.3189,137100.0
2018-05-09 10:55:00,70.87,71.01,70.86,70.95,118653.0,55.3189,55.4282,55.3111,55.3814,118653.0
2018-05-09 11:00:00,70.96,70.99,70.82,70.85,97636.0,55.3892,55.4126,55.2799,55.3033,97636.0
2018-05-09 11:05:00,70.84,70.96,70.82,70.95,93368.0,55.2955,55.3892,55.2799,55.3814,93368.0
2018-05-09 11:10:00,70.95,71.06,70.94,71.05,111372.0,55.3814,55.4672,55.3736,55.4594,111372.0
2018-05-09 11:15:00,71.05,71.15,71.02,71.13,94030.0,55.4594,55.5375,55.436,55.5219,94030.0
2018-05-09 11:20:00,71.13,71.22,71.12,71.17,92928.0,55.5219,55.5921,55.5141,55.5531,92928.0
2018-05-09 11:25:00,71.17,71.2,71.07,71.2,77255.0,55.5531,55.5765,55.475,55.5765,77255.0
2018-05-09 11:30:00,71.2,71.28,71.15,71.26,109979.0,55.5765,55.639,55.5375,55.6233,109979.0
2018-05-09 11:35:00,71.26,71.33,71.24,71.3,73803.0,55.6233,55.678,55.6077,55.6546,73803.0
2018-05-09 11:40:00,71.3,71.33,71.25,71.33,79426.0,55.6546,55.678,55.6155,55.678,79426.0
2018-05-09 11:45:00,71.33,71.34,71.15,71.2,84940.0,55.678,55.6858,55.5375,55.5765,84940.0
2018-05-09 11:50:00,71.2,71.27,71.18,71.23,60358.0,55.5765,55.6312,55.5609,55.5999,60358.0
2018-05-09 11:55:00,71.22,71.25,71.2,71.22,50546.0,55.5921,55.6155,55.5765,55.5921,50546.0
2018-05-09 12:00:00,71.23,71.31,71.21,71.26,95984.0,55.5999,55.6624,55.5843,55.6233,95984.0
2018-05-09 12:05:00,71.26,71.27,71.22,71.22,61297.0,55.6233,55.6312,55.5921,55.5921,61297.0
2018-05-09 12:10:00,71.22,71.23,71.15,71.19,49936.0,55.5921,55.5999,55.5375,55.5687,49936.0
2018-05-09 12:15:00,71.19,71.28,71.18,71.26,81276.0,55.5687,55.639,55.5609,55.6233,81276.0
2018-05-09 12:20:00,71.26,71.45,71.25,71.39,140404.0,55.6233,55.7717,55.6155,55.7248,140404.0
2018-05-09 12:25:00,71.4,71.5,71.4,71.41,114790.0,55.7326,55.8107,55.7326,55.7404,114790.0
2018-05-09 12:30:00,71.42,71.47,71.38,71.47,82819.0,55.7482,55.7873,55.717,55.7873,82819.0
2018-05-09 12:35:00,71.47,71.48,71.35,71.45,66585.0,55.7873,55.7951,55.6936,55.7717,66585.0
2018-05-09 12:40:00,71.45,71.55,71.44,71.54,123667.0,55.7717,55.8497,55.7639,55.8419,123667.0
2018-05-09 12:45:00,71.54,71.7,71.54,71.68,150708.0,55.8419,55.9668,55.8419,55.9512,150708.0
2018-05-09 12:50:00,71.68,71.69,71.56,71.62,83031.0,55.9512,55.959,55.8575,55.9044,83031.0
2018-05-09 12:55:00,71.62,71.67,71.54,71.57,86558.0,55.9044,55.9434,55.8419,55.8653,86558.0
2018-05-09 13:00:00,71.58,71.72,71.58,71.69,104019.0,55.8731,55.9824,55.8731,55.959,104019.0
2018-05-09 13:05:00,71.69,71.75,71.64,71.73,92275.0,55.959,56.0058,55.92,55.9902,92275.0
2018-05-09 13:10:00,71.73,71.73,71.63,71.68,61513.0,55.9902,55.9902,55.9122,55.9512,61513.0
2018-05-09 13:15:00,71.68,71.72,71.6,71.61,175746.0,55.9512,55.9824,55.8887,55.8965,175746.0
2018-05-09 13:20:00,71.61,71.78,71.61,71.74,113122.0,55.8965,56.0292,55.8965,55.998,113122.0
2018-05-09 13:25:00,71.74,71.82,71.71,71.8,112597.0,55.998,56.0605,55.9746,56.0449,112597.0
2018-05-09 13:30:00,71.8,71.84,71.77,71.83,88861.0,56.0449,56.0761,56.0214,56.0683,88861.0
2018-05-09 13:35:00,71.83,71.84,71.75,71.8,83706.0,56.0683,56.0761,56.0058,56.0449,83706.0
2018-05-09 13:40:00,71.81,71.83,71.69,71.69,99462.0,56.0527,56.0683,55.959,55.959,99462.0
2018-05-09 13:45:00,71.69,71.75,71.67,71.75,93021.0,55.959,56.0058,55.9434,56.0058,93021.0
2018-05-09 13:50:00,71.75,71.78,71.69,71.72,67820.0,56.0058,56.0292,55.959,55.9824,67820.0
2018-05-09 13:55:00,71.72,71.75,71.68,71.75,107409.0,55.9824,56.0058,55.9512,56.0058,107409.0
2018-05-09 14:00:00,71.75,71.77,71.71,71.77,63911.0,56.0058,56.0214,55.9746,56.0214,63911.0
2018-05-09 14:05:00,71.77,71.77,71.7,71.77,78174.0,56.0214,56.0214,55.9668,56.0214,78174.0
2018-05-09 14:10:00,71.77,71.9,71.76,71.89,173443.0,56.0214,56.1229,56.0136,56.1151,173443.0
2018-05-09 14:15:00,71.9,71.93,71.75,71.76,85070.0,56.1229,56.1463,56.0058,56.0136,85070.0
2018-05-09 14:20:00,71.75,71.76,71.63,71.66,116302.0,56.0058,56.0136,55.9122,55.9356,116302.0
2018-05-09 14:25:00,71.67,71.75,71.61,71.72,94852.0,55.9434,56.0058,55.8965,55.9824,94852.0
2018-05-09 14:30:00,71.73,71.78,71.71,71.77,111685.0,55.9902,56.0292,55.9746,56.0214,111685.0
2018-05-09 14:35:00,71.77,71.79,71.68,71.7,99296.0,56.0214,56.0371,55.9512,55.9668,99296.0
2018-05-09 14:40:00,71.7,71.79,71.69,71.73,77021.0,55.9668,56.0371,55.959,55.9902,77021.0
2018-05-09 14:45:00,71.73,71.81,71.73,71.74,88353.0,55.9902,56.0527,55.9902,55.998,88353.0
2018-05-09 14:50:00,71.75,71.79,71.63,71.63,135405.0,56.0058,56.0371,55.9122,55.9122,135405.0
2018-05-09 14:55:00,71.63,71.7,71.63,71.68,93467.0,55.9122,55.9668,55.9122,55.9512,93467.0
2018-05-09 15:00:00,71.68,71.78,71.66,71.77,176651.0,55.9512,56.0292,55.9356,56.0214,176651.0
2018-05-09 15:05:00,71.77,71.91,71.76,71.9,192893.0,56.0214,56.1307,56.0136,56.1229,192893.0
2018-05-09 15:10:00,71.89,71.94,71.84,71.85,137987.0,56.1151,56.1541,56.0761,56.0839,137987.0
2018-05-09 15:15:00,71.86,71.89,71.78,71.8,161341.0,56.0917,56.1151,56.0292,56.0449,161341.0
2018-05-09 15:20:00,71.8,71.87,71.79,71.83,182188.0,56.0449,56.0995,56.0371,56.0683,182188.0
2018-05-09 15:25:00,71.82,71.9,71.8,71.89,188612.0,56.0605,56.1229,56.0449,56.1151,188612.0
2018-05-09 15:30:00,71.9,71.93,71.83,71.85,155703.0,56.1229,56.1463,56.0683,56.0839,155703.0
2018-05-09 15:35:00,71.85,71.9,71.83,71.87,147345.0,56.0839,56.1229,56.0683,56.0995,147345.0
2018-05-09 15:40:00,71.87,71.87,71.75,71.78,249988.0,56.0995,56.0995,56.0058,56.0292,249988.0
2018-05-09 15:45:00,71.78,71.88,71.76,71.87,273143.0,56.0292,56.1073,56.0136,56.0995,273143.0
2018-05-09 15:50:00,71.87,71.9,71.86,71.89,269872.0,56.0995,56.1229,56.0917,56.1151,269872.0
2018-05-09 15:55:00,71.89,72.0,71.85,71.95,653883.0,56.1151,56.201,56.0839,56.1619,653883.0
2018-05-10 09:30:00,71.96,71.99,71.82,71.85,294115.0,56.1697,56.1932,56.0605,56.0839,294115.0
2018-05-10 09:35:00,71.86,72.14,71.86,72.08,267030.0,56.0917,56.3102,56.0917,56.2634,267030.0
2018-05-10 09:40:00,72.09,72.11,71.9,71.91,124735.0,56.2712,56.2868,56.1229,56.1307,124735.0
2018-05-10 09:45:00,71.91,71.95,71.86,71.87,143280.0,56.1307,56.1619,56.0917,56.0995,143280.0
2018-05-10 09:50:00,71.87,71.9,71.83,71.83,75978.0,56.0995,56.1229,56.0683,56.0683,75978.0
2018-05-10 09:55:00,71.82,71.87,71.63,71.63,156109.0,56.0605,56.0995,55.9122,55.9122,156109.0
2018-05-10 10:00:00,71.63,71.72,71.59,71.71,155837.0,55.9122,55.9824,55.8809,55.9746,155837.0
2018-05-10 10:05:00,71.7,71.8,71.64,71.78,109813.0,55.9668,56.0449,55.92,56.0292,109813.0
2018-05-10 10:10:00,71.78,72.0,71.78,72.0,186655.0,56.0292,56.201,56.0292,56.201,186655.0
2018-05-10 10:15:00,72.0,72.0,71.84,71.92,165495.0,56.201,56.201,56.0761,56.1385,165495.0
2018-05-10 10:20:00,71.91,72.04,71.88,72.01,131856.0,56.1307,56.2322,56.1073,56.2088,131856.0
2018-05-10 10:25:00,72.02,72.21,72.02,72.19,237734.0,56.2166,56.3649,56.2166,56.3493,237734.0
2018-05-10 10:30:00,72.2,72.2,72.1,72.19,127256.0,56.3571,56.3571,56.279,56.3493,127256.0
2018-05-10 10:35:00,72.2,72.27,72.19,72.25,94550.0,56.3571,56.4117,56.3493,56.3961,94550.0
2018-05-10 10:40:00,72.26,72.27,72.11,72.13,135311.0,56.4039,56.4117,56.2868,56.3024,135311.0
2018-05-10 10:45:00,72.13,72.17,72.1,72.16,109375.0,56.3024,56.3337,56.279,56.3259,109375.0
2018-05-10 10:50:00,72.17,72.21,72.09,72.21,131406.0,56.3337,56.3649,56.2712,56.3649,131406.0
2018-05-10 10:55:00,72.2,72.42,72.19,72.39,310687.0,56.3571,56.5288,56.3493,56.5054,310687.0
2018-05-10 11:00:00,72.39,72.41,72.25,72.39,192677.0,56.5054,56.521,56.3961,56.5054,192677.0
2018-05-10 11:05:00,72.4,72.42,72.27,72.28,71227.0,56.5132,56.5288,56.4117,56.4195,71227.0
2018-05-10 11:10:00,72.27,72.35,72.27,72.31,79688.0,56.4117,56.4742,56.4117,56.4429,79688.0
2018-05-10 11:15:00,72.32,72.45,72.3,72.38,171381.0,56.4508,56.5522,56.4351,56.4976,171381.0
2018-05-10 11:20:00,72.39,72.42,72.35,72.38,96266.0,56.5054,56.5288,56.4742,56.4976,96266.0
2018-05-10 11:25:00,72.38,72.47,72.36,72.44,93047.0,56.4976,56.5678,56.482,56.5444,93047.0
2018-05-10 11:30:00,72.45,72.49,72.39,72.47,81316.0,56.5522,56.5834,56.5054,56.5678,81316.0
2018-05-10 11:35:00,72.47,72.53,72.45,72.47,148087.0,56.5678,56.6147,56.5522,56.5678,148087.0
2018-05-10 11:40:00,72.48,72.6,72.47,72.59,133716.0,56.5756,56.6693,56.5678,56.6615,133716.0
2018-05-10 11:45:00,72.6,72.66,72.59,72.62,156739.0,56.6693,56.7161,56.6615,56.6849,156739.0
2018-05-10 11:50:00,72.62,72.63,72.53,72.6,174194.0,56.6849,56.6927,56.6147,56.6693,174194.0
2018-05-10 11:55:00,72.6,72.65,72.58,72.62,188005.0,56.6693,56.7083,56.6537,56.6849,188005.0
2018-05-10 12:00:00,72.63,72.66,72.61,72.61,106353.0,56.6927,56.7161,56.6771,56.6771,106353.0
2018-05-10 12:05:00,72.61,72.67,72.6,72.66,209415.0,56.6771,56.724,56.6693,56.7161,209415.0
2018-05-10 12:10:00,72.65,72.72,72.6,72.7,167834.0,56.7083,56.763,56.6693,56.7474,167834.0
2018-05-10 12:15:00,72.7,72.71,72.67,72.69,41134.0,56.7474,56.7552,56.724,56.7396,41134.0
2018-05-10 12:20:00,72.69,72.74,72.64,72.7,90160.0,56.7396,56.7786,56.7005,56.7474,90160.0
2018-05-10 12:25:00,72.7,72.81,72.7,72.75,130953.0,56.7474,56.8332,56.7474,56.7864,130953.0
2018-05-10 12:30:00,72.75,72.8,72.68,72.79,71839.0,56.7864,56.8254,56.7318,56.8176,71839.0
2018-05-10 12:35:00,72.8,72.89,72.79,72.88,76621.0,56.8254,56.8957,56.8176,56.8879,76621.0
2018-05-10 12:40:00,72.87,72.93,72.85,72.91,108110.0,56.8801,56.9269,56.8645,56.9113,108110.0
2018-05-10 12:45:00,72.91,72.91,72.83,72.84,54314.0,56.9113,56.9113,56.8488,56.8566,54314.0
2018-05-10 12:50:00,72.84,72.87,72.74,72.74,89327.0,56.8566,56.8801,56.7786,56.7786,89327.0
2018-05-10 12:55:00,72.74,72.82,72.74,72.8,86044.0,56.7786,56.841,56.7786,56.8254,86044.0
2018-05-10 13:00:00,72.8,72.86,72.77,72.79,159252.0,56.8254,56.8723,56.802,56.8176,159252.0
2018-05-10 13:05:00,72.8,72.85,72.73,72.74,63603.0,56.8254,56.8645,56.7708,56.7786,63603.0
2018-05-10 13:10:00,72.74,72.77,72.68,72.7,123894.0,56.7786,56.802,56.7318,56.7474,123894.0
2018-05-10 13:15:00,72.7,72.74,72.66,72.67,84481.0,56.7474,56.7786,56.7161,56.724,84481.0
2018-05-10 13:20:00,72.67,72.72,72.66,72.69,93645.0,56.724,56.763,56.7161,56.7396,93645.0
2018-05-10 13:25:00,72.69,72.69,72.51,72.54,124473.0,56.7396,56.7396,56.5991,56.6225,124473.0
2018-05-10 13:30:00,72.55,72.62,72.49,72.6,123708.0,56.6303,56.6849,56.5834,56.6693,123708.0
2018-05-10 13:35:00,72.59,72.68,72.57,72.6,106261.0,56.6615,56.7318,56.6459,56.6693,106261.0
2018-05-10 13:40:00,72.6,72.61,72.53,72.57,124582.0,56.6693,56.6771,56.6147,56.6459,124582.0
2018-05-10 13:45:00,72.56,72.58,72.52,72.56,55223.0,56.6381,56.6537,56.6069,56.6381,55223.0
2018-05-10 13:50:00,72.56,72.62,72.54,72.57,63867.0,56.6381,56.6849,56.6225,56.6459,63867.0
2018-05-10 13:55:00,72.58,72.6,72.52,72.59,65448.0,56.6537,56.6693,56.6069,56.6615,65448.0
2018-05-10 14:00:00,72.6,72.62,72.5,72.56,97317.0,56.6693,56.6849,56.5913,56.6381,97317.0
2018-05-10 14:05:00,72.56,72.65,72.55,72.63,85321.0,56.6381,56.7083,56.6303,56.6927,85321.0
2018-05-10 14:10:00,72.64,72.67,72.6,72.61,98018.0,56.7005,56.724,56.6693,56.6771,98018.0
2018-05-10 14:15:00,72.6,72.62,72.56,72.59,71072.0,56.6693,56.6849,56.6381,56.6615,71072.0
2018-05-10 14:20:00,72.59,72.61,72.52,72.54,80808.0,56.6615,56.6771,56.6069,56.6225,80808.0
2018-05-10 14:25:00,72.54,72.6,72.51,72.59,43306.0,56.6225,56.6693,56.5991,56.6615,43306.0
2018-05-10 14:30:00,72.59,72.62,72.56,72.6,57494.0,56.6615,56.6849,56.6381,56.6693,57494.0
2018-05-10 14:35:00,72.59,72.59,72.41,72.42,134766.0,56.6615,56.6615,56.521,56.5288,134766.0
2018-05-10 14:40:00,72.42,72.45,72.33,72.44,85187.0,56.5288,56.5522,56.4586,56.5444,85187.0
2018-05-10 14:45:00,72.45,72.52,72.42,72.51,141259.0,56.5522,56.6069,56.5288,56.5991,141259.0
2018-05-10 14:50:00,72.5,72.58,72.47,72.5,106559.0,56.5913,56.6537,56.5678,56.5913,106559.0
2018-05-10 14:55:00,72.5,72.61,72.49,72.6,66780.0,56.5913,56.6771,56.5834,56.6693,66780.0
2018-05-10 15:00:00,72.59,72.65,72.49,72.52,161584.0,56.6615,56.7083,56.5834,56.6069,161584.0
2018-05-10 15:05:00,72.52,72.54,72.47,72.5,65862.0,56.6069,56.6225,56.5678,56.5913,65862.0
2018-05-10 15:10:00,72.51,72.52,72.4,72.43,211594.0,56.5991,56.6069,56.5132,56.5366,211594.0
2018-05-10 15:15:00,72.44,72.55,72.42,72.53,102734.0,56.5444,56.6303,56.5288,56.6147,102734.0
2018-05-10 15:20:00,72.53,72.59,72.5,72.54,65586.0,56.6147,56.6615,56.5913,56.6225,65586.0
2018-05-10 15:25:00,72.54,72.58,72.5,72.58,68839.0,56.6225,56.6537,56.5913,56.6537,68839.0
2018-05-10 15:30:00,72.58,72.59,72.48,72.53,113030.0,56.6537,56.6615,56.5756,56.6147,113030.0
2018-05-10 15:35:00,72.53,72.6,72.48,72.51,80742.0,56.6147,56.6693,56.5756,56.5991,80742.0
2018-05-10 15:40:00,72.51,72.59,72.48,72.52,100220.0,56.5991,56.6615,56.5756,56.6069,100220.0
2018-05-10 15:45:00,72.53,72.57,72.49,72.51,195531.0,56.6147,56.6459,56.5834,56.5991,195531.0
2018-05-10 15:50:00,72.51,72.62,72.51,72.54,260824.0,56.5991,56.6849,56.5991,56.6225,260824.0
2018-05-10 15:55:00,72.54,72.6,72.47,72.56,532215.0,56.6225,56.6693,56.5678,56.6381,532215.0
2018-05-11 09:30:00,72.53,72.67,72.46,72.67,293569.0,56.6147,56.724,56.56,56.724,293569.0
2018-05-11 09:35:00,72.68,72.84,72.64,72.67,124486.0,56.7318,56.8566,56.7005,56.724,124486.0
2018-05-11 09:40:00,72.67,72.73,72.59,72.67,244795.0,56.724,56.7708,56.6615,56.724,244795.0
2018-05-11 09:45:00,72.68,72.83,72.66,72.82,149867.0,56.7318,56.8488,56.7161,56.841,149867.0
2018-05-11 09:50:00,72.83,72.93,72.77,72.92,129042.0,56.8488,56.9269,56.802,56.9191,129042.0
2018-05-11 09:55:00,72.93,72.97,72.85,72.93,238869.0,56.9269,56.9581,56.8645,56.9269,238869.0
2018-05-11 10:00:00,72.92,73.01,72.92,73.0,215059.0,56.9191,56.9893,56.9191,56.9815,215059.0
2018-05-11 10:05:00,73.0,73.04,72.93,73.03,195536.0,56.9815,57.0128,56.9269,57.005,195536.0
2018-05-11 10:10:00,73.03,73.07,72.86,72.89,240281.0,57.005,57.0362,56.8723,56.8957,240281.0
2018-05-11 10:15:00,72.89,72.97,72.88,72.93,143086.0,56.8957,56.9581,56.8879,56.9269,143086.0
2018-05-11 10:20:00,72.92,72.96,72.91,72.94,123544.0,56.9191,56.9503,56.9113,56.9347,123544.0
2018-05-11 10:25:00,72.94,73.01,72.87,72.97,287505.0,56.9347,56.9893,56.8801,56.9581,287505.0
2018-05-11 10:30:00,72.97,73.06,72.94,73.03,210297.0,56.9581,57.0284,56.9347,57.005,210297.0
2018-05-11 10:35:00,73.03,73.13,73.01,73.05,183454.0,57.005,57.083,56.9893,57.0206,183454.0
2018-05-11 10:40:00,73.06,73.14,73.04,73.07,101548.0,57.0284,57.0908,57.0128,57.0362,101548.0
2018-05-11 10:45:00,73.06,73.13,73.04,73.08,122009.0,57.0284,57.083,57.0128,57.044,122009.0
2018-05-11 10:50:00,73.07,73.19,73.04,73.17,152131.0,57.0362,57.1298,57.0128,57.1142,152131.0
2018-05-11 10:55:00,73.16,73.22,73.14,73.22,102422.0,57.1064,57.1533,57.0908,57.1533,102422.0
2018-05-11 11:00:00,73.22,73.24,73.16,73.17,88951.0,57.1533,57.1689,57.1064,57.1142,88951.0
2018-05-11 11:05:00,73.17,73.18,72.99,72.99,113867.0,57.1142,57.122,56.9737,56.9737,113867.0
2018-05-11 11:10:00,72.99,73.12,72.98,73.11,79300.0,56.9737,57.0752,56.9659,57.0674,79300.0
2018-05-11 11:15:00,73.1,73.11,72.89,72.89,96199.0,57.0596,57.0674,56.8957,56.8957,96199.0
2018-05-11 11:20:00,72.9,72.96,72.87,72.93,93045.0,56.9035,56.9503,56.8801,56.9269,93045.0
2018-05-11 11:25:00,72.93,72.96,72.72,72.73,210578.0,56.9269,56.9503,56.763,56.7708,210578.0
2018-05-11 11:30:00,72.74,72.86,72.74,72.78,99487.0,56.7786,56.8723,56.7786,56.8098,99487.0
2018-05-11 11:35:00,72.78,72.79,72.7,72.7,109032.0,56.8098,56.8176,56.7474,56.7474,109032.0
2018-05-11 11:40:00,72.7,72.78,72.68,72.78,63480.0,56.7474,56.8098,56.7318,56.8098,63480.0
2018-05-11 11:45:00,72.78,72.78,72.65,72.7,69228.0,56.8098,56.8098,56.7083,56.7474,69228.0
2018-05-11 11:50:00,72.71,72.72,72.64,72.67,97076.0,56.7552,56.763,56.7005,56.724,97076.0
2018-05-11 11:55:00,72.67,72.7,72.66,72.69,102894.0,56.724,56.7474,56.7161,56.7396,102894.0
2018-05-11 12:00:00,72.69,72.7,72.61,72.7,143718.0,56.7396,56.7474,56.6771,56.7474,143718.0
2018-05-11 12:05:00,72.7,72.76,72.69,72.73,155754.0,56.7474,56.7942,56.7396,56.7708,155754.0
2018-05-11 12:10:00,72.73,72.73,72.6,72.63,115267.0,56.7708,56.7708,56.6693,56.6927,115267.0
2018-05-11 12:15:00,72.63,72.69,72.59,72.65,158276.0,56.6927,56.7396,56.6615,56.7083,158276.0
2018-05-11 12:20:00,72.65,72.65,72.59,72.65,134046.0,56.7083,56.7083,56.6615,56.7083,134046.0
2018-05-11 12:25:00,72.64,72.7,72.59,72.65,113724.0,56.7005,56.7474,56.6615,56.7083,113724.0
2018-05-11 12:30:00,72.64,72.7,72.61,72.7,139828.0,56.7005,56.7474,56.6771,56.7474,139828.0
2018-05-11 12:35:00,72.7,72.76,72.69,72.74,86870.0,56.7474,56.7942,56.7396,56.7786,86870.0
2018-05-11 12:40:00,72.74,72.77,72.73,72.74,54472.0,56.7786,56.802,56.7708,56.7786,54472.0
2018-05-11 12:45:00,72.75,72.85,72.73,72.83,73053.0,56.7864,56.8645,56.7708,56.8488,73053.0
2018-05-11 12:50:00,72.83,72.88,72.82,72.83,30144.0,56.8488,56.8879,56.841,56.8488,30144.0
2018-05-11 12:55:00,72.84,72.87,72.81,72.84,51917.0,56.8566,56.8801,56.8332,56.8566,51917.0
2018-05-11 13:00:00,72.83,72.91,72.83,72.89,47592.0,56.8488,56.9113,56.8488,56.8957,47592.0
2018-05-11 13:05:00,72.87,72.95,72.87,72.91,43719.0,56.8801,56.9425,56.8801,56.9113,43719.0
2018-05-11 13:10:00,72.92,72.93,72.88,72.9,47767.0,56.9191,56.9269,56.8879,56.9035,47767.0
2018-05-11 13:15:00,72.9,72.9,72.8,72.81,86222.0,56.9035,56.9035,56.8254,56.8332,86222.0
2018-05-11 13:20:00,72.81,72.87,72.8,72.82,65521.0,56.8332,56.8801,56.8254,56.841,65521.0
2018-05-11 13:25:00,72.82,72.85,72.78,72.83,29902.0,56.841,56.8645,56.8098,56.8488,29902.0
2018-05-11 13:30:00,72.82,72.84,72.78,72.83,40104.0,56.841,56.8566,56.8098,56.8488,40104.0
2018-05-11 13:35:00,72.83,72.84,72.79,72.81,31280.0,56.8488,56.8566,56.8176,56.8332,31280.0
2018-05-11 13:40:00,72.81,72.83,72.73,72.73,85666.0,56.8332,56.8488,56.7708,56.7708,85666.0
2018-05-11 13:45:00,72.71,72.74,72.66,72.73,72957.0,56.7552,56.7786,56.7161,56.7708,72957.0
2018-05-11 13:50:00,72.73,72.76,72.68,72.68,112722.0,56.7708,56.7942,56.7318,56.7318,112722.0
2018-05-11 13:55:00,72.69,72.72,72.64,72.67,116226.0,56.7396,56.763,56.7005,56.724,116226.0
2018-05-11 14:00:00,72.68,72.73,72.67,72.7,54624.0,56.7318,56.7708,56.724,56.7474,54624.0
2018-05-11 14:05:00,72.7,72.72,72.66,72.66,47757.0,56.7474,56.763,56.7161,56.7161,47757.0
2018-05-11 14:10:00,72.66,72.69,72.59,72.63,177234.0,56.7161,56.7396,56.6615,56.6927,177234.0
2018-05-11 14:15:00,72.64,72.75,72.63,72.74,57828.0,56.7005,56.7864,56.6927,56.7786,57828.0
2018-05-11 14:20:00,72.73,72.78,72.7,72.74,71409.0,56.7708,56.8098,56.7474,56.7786,71409.0
2018-05-11 14:25:00,72.75,72.75,72.71,72.71,51637.0,56.7864,56.7864,56.7552,56.7552,51637.0
2018-05-11 14:30:00,72.71,72.73,72.63,72.67,85310.0,56.7552,56.7708,56.6927,56.724,85310.0
2018-05-11 14:35:00,72.66,72.69,72.64,72.65,48141.0,56.7161,56.7396,56.7005,56.7083,48141.0
2018-05-11 14:40:00,72.66,72.67,72.6,72.63,94825.0,56.7161,56.724,56.6693,56.6927,94825.0
2018-05-11 14:45:00,72.64,72.71,72.63,72.71,103944.0,56.7005,56.7552,56.6927,56.7552,103944.0
2018-05-11 14:50:00,72.7,72.72,72.65,72.68,71412.0,56.7474,56.763,56.7083,56.7318,71412.0
2018-05-11 14:55:00,72.67,72.75,72.61,72.74,63218.0,56.724,56.7864,56.6771,56.7786,63218.0
2018-05-11 15:00:00,72.74,72.77,72.7,72.71,63882.0,56.7786,56.802,56.7474,56.7552,63882.0
2018-05-11 15:05:00,72.72,72.83,72.71,72.79,122108.0,56.763,56.8488,56.7552,56.8176,122108.0
2018-05-11 15:10:00,72.78,72.84,72.78,72.82,45128.0,56.8098,56.8566,56.8098,56.841,45128.0
2018-05-11 15:15:00,72.82,72.83,72.75,72.77,67047.0,56.841,56.8488,56.7864,56.802,67047.0
2018-05-11 15:20:00,72.76,72.77,72.68,72.75,85569.0,56.7942,56.802,56.7318,56.7864,85569.0
2018-05-11 15:25:00,72.74,72.77,72.72,72.76,203329.0,56.7786,56.802,56.763,56.7942,203329.0
2018-05-11 15:30:00,72.76,72.81,72.73,72.8,218630.0,56.7942,56.8332,56.7708,56.8254,218630.0
2018-05-11 15:35:00,72.79,72.92,72.78,72.9,190777.0,56.8176,56.9191,56.8098,56.9035,190777.0
2018-05-11 15:40:00,72.9,72.92,72.81,72.82,129046.0,56.9035,56.9191,56.8332,56.841,129046.0
2018-05-11 15:45:00,72.82,72.83,72.78,72.81,237214.0,56.841,56.8488,56.8098,56.8332,237214.0
2018-05-11 15:50:00,72.81,72.85,72.79,72.82,267657.0,56.8332,56.8645,56.8176,56.841,267657.0
2018-05-11 15:55:00,72.82,72.91,72.8,72.87,523819.0,56.841,56.9113,56.8254,56.8801,523819.0
2018-05-14 09:30:00,72.93,73.3,72.93,73.13,571341.0,56.9269,57.2157,56.9269,57.083,571341.0
2018-05-14 09:35:00,73.12,73.23,73.01,73.07,487820.0,57.0752,57.1611,56.9893,57.0362,487820.0
2018-05-14 09:40:00,73.06,73.18,73.06,73.17,172578.0,57.0284,57.122,57.0284,57.1142,172578.0
2018-05-14 09:45:00,73.17,73.25,73.16,73.22,212096.0,57.1142,57.1767,57.1064,57.1533,212096.0
2018-05-14 09:50:00,73.22,73.26,73.2,73.24,304220.0,57.1533,57.1845,57.1377,57.1689,304220.0
2018-05-14 09:55:00,73.23,73.25,73.12,73.14,265344.0,57.1611,57.1767,57.0752,57.0908,265344.0
2018-05-14 10:00:00,73.13,73.13,72.99,73.0,291479.0,57.083,57.083,56.9737,56.9815,291479.0
2018-05-14 10:05:00,73.0,73.02,72.91,72.91,144534.0,56.9815,56.9972,56.9113,56.9113,144534.0
2018-05-14 10:10:00,72.91,72.95,72.85,72.95,172248.0,56.9113,56.9425,56.8645,56.9425,172248.0
2018-05-14 10:15:00,72.94,72.96,72.87,72.9,124933.0,56.9347,56.9503,56.8801,56.9035,124933.0
2018-05-14 10:20:00,72.9,72.95,72.86,72.86,177564.0,56.9035,56.9425,56.8723,56.8723,177564.0
2018-05-14 10:25:00,72.87,72.87,72.79,72.81,186756.0,56.8801,56.8801,56.8176,56.8332,186756.0
2018-05-14 10:30:00,72.81,73.01,72.8,73.01,183576.0,56.8332,56.9893,56.8254,56.9893,183576.0
2018-05-14 10:35:00,73.0,73.03,72.92,72.94,177909.0,56.9815,57.005,56.9191,56.9347,177909.0
2018-05-14 10:40:00,72.94,72.99,72.9,72.93,107193.0,56.9347,56.9737,56.9035,56.9269,107193.0
2018-05-14 10:45:00,72.93,72.93,72.83,72.87,65063.0,56.9269,56.9269,56.8488,56.8801,65063.0
2018-05-14 10:50:00,72.87,72.9,72.7,72.74,181011.0,56.8801,56.9035,56.7474,56.7786,181011.0
2018-05-14 10:55:00,72.75,72.82,72.71,72.73,96922.0,56.7864,56.841,56.7552,56.7708,96922.0
2018-05-14 11:00:00,72.72,72.78,72.67,72.7,104414.0,56.763,56.8098,56.724,56.7474,104414.0
2018-05-14 11:05:00,72.7,72.84,72.69,72.83,72279.0,56.7474,56.8566,56.7396,56.8488,72279.0
2018-05-14 11:10:00,72.84,72.9,72.8,72.87,122460.0,56.8566,56.9035,56.8254,56.8801,122460.0
2018-05-14 11:15:00,72.87,72.95,72.84,72.85,175631.0,56.8801,56.9425,56.8566,56.8645,175631.0
2018-05-14 11:20:00,72.85,72.9,72.79,72.84,141935.0,56.8645,56.9035,56.8176,56.8566,141935.0
2018-05-14 11:25:00,72.84,72.87,72.77,72.78,72157.0,56.8566,56.8801,56.802,56.8098,72157.0
2018-05-14 11:30:00,72.77,72.82,72.74,72.78,78001.0,56.802,56.841,56.7786,56.8098,78001.0
2018-05-14 11:35:00,72.77,72.81,72.76,72.77,67029.0,56.802,56.8332,56.7942,56.802,67029.0
2018-05-14 11:40:00,72.77,72.77,72.68,72.74,138282.0,56.802,56.802,56.7318,56.7786,138282.0
2018-05-14 11:45:00,72.74,72.78,72.68,72.78,55094.0,56.7786,56.8098,56.7318,56.8098,55094.0
2018-05-14 11:50:00,72.78,72.86,72.76,72.85,88928.0,56.8098,56.8723,56.7942,56.8645,88928.0
2018-05-14 11:55:00,72.86,72.87,72.8,72.83,40721.0,56.8723,56.8801,56.8254,56.8488,40721.0
2018-05-14 12:00:00,72.83,72.97,72.81,72.89,154166.0,56.8488,56.9581,56.8332,56.8957,154166.0
2018-05-14 12:05:00,72.89,72.9,72.82,72.84,97503.0,56.8957,56.9035,56.841,56.8566,97503.0
2018-05-14 12:10:00,72.84,72.89,72.8,72.87,54450.0,56.8566,56.8957,56.8254,56.8801,54450.0
2018-05-14 12:15:00,72.87,72.89,72.79,72.81,77386.0,56.8801,56.8957,56.8176,56.8332,77386.0
2018-05-14 12:20:00,72.81,72.87,72.79,72.86,50173.0,56.8332,56.8801,56.8176,56.8723,50173.0
2018-05-14 12:25:00,72.87,72.88,72.78,72.8,129394.0,56.8801,56.8879,56.8098,56.8254,129394.0
2018-05-14 12:30:00,72.8,72.83,72.79,72.81,72042.0,56.8254,56.8488,56.8176,56.8332,72042.0
2018-05-14 12:35:00,72.8,72.82,72.78,72.81,67992.0,56.8254,56.841,56.8098,56.8332,67992.0
2018-05-14 12:40:00,72.8,72.81,72.72,72.73,53321.0,56.8254,56.8332,56.763,56.7708,53321.0
2018-05-14 12:45:00,72.73,72.79,72.72,72.72,36643.0,56.7708,56.8176,56.763,56.763,36643.0
2018-05-14 12:50:00,72.72,72.75,72.66,72.67,43422.0,56.763,56.7864,56.7161,56.724,43422.0
2018-05-14 12:55:00,72.66,72.67,72.57,72.64,174964.0,56.7161,56.724,56.6459,56.7005,174964.0
2018-05-14 13:00:00,72.64,72.69,72.6,72.67,144287.0,56.7005,56.7396,56.6693,56.724,144287.0
2018-05-14 13:05:00,72.67,72.75,72.65,72.69,73783.0,56.724,56.7864,56.7083,56.7396,73783.0
2018-05-14 13:10:00,72.69,72.76,72.69,72.72,110592.0,56.7396,56.7942,56.7396,56.763,110592.0
2018-05-14 13:15:00,72.71,72.72,72.58,72.61,79291.0,56.7552,56.763,56.6537,56.6771,79291.0
2018-05-14 13:20:00,72.62,72.7,72.61,72.68,42805.0,56.6849,56.7474,56.6771,56.7318,42805.0
2018-05-14 13:25:00,72.67,72.74,72.65,72.72,53425.0,56.724,56.7786,56.7083,56.763,53425.0
2018-05-14 13:30:00,72.71,72.79,72.64,72.78,48149.0,56.7552,56.8176,56.7005,56.8098,48149.0
2018-05-14 13:35:00,72.78,72.88,72.77,72.85,156696.0,56.8098,56.8879,56.802,56.8645,156696.0
2018-05-14 13:40:00,72.84,72.89,72.81,72.82,54889.0,56.8566,56.8957,56.8332,56.841,54889.0
2018-05-14 13:45:00,72.83,72.84,72.72,72.75,36032.0,56.8488,56.8566,56.763,56.7864,36032.0
2018-05-14 13:50:00,72.75,72.76,72.7,72.74,37471.0,56.7864,56.7942,56.7474,56.7786,37471.0
2018-05-14 13:55:00,72.73,72.79,72.72,72.75,80334.0,56.7708,56.8176,56.763,56.7864,80334.0
2018-05-14 14:00:00,72.75,72.77,72.7,72.75,143338.0,56.7864,56.802,56.7474,56.7864,143338.0
2018-05-14 14:05:00,72.75,72.77,72.64,72.67,115681.0,56.7864,56.802,56.7005,56.724,115681.0
2018-05-14 14:10:00,72.66,72.73,72.65,72.67,37172.0,56.7161,56.7708,56.7083,56.724,37172.0
2018-05-14 14:15:00,72.68,72.72,72.62,72.66,85633.0,56.7318,56.763,56.6849,56.7161,85633.0
2018-05-14 14:20:00,72.66,72.71,72.65,72.7,53075.0,56.7161,56.7552,56.7083,56.7474,53075.0
2018-05-14 14:25:00,72.69,72.73,72.68,72.7,100680.0,56.7396,56.7708,56.7318,56.7474,100680.0
2018-05-14 14:30:00,72.7,72.73,72.68,72.72,117240.0,56.7474,56.7708,56.7318,56.763,117240.0
2018-05-14 14:35:00,72.73,72.82,72.72,72.8,103155.0,56.7708,56.841,56.763,56.8254,103155.0
2018-05-14 14:40:00,72.8,72.8,72.72,72.76,45309.0,56.8254,56.8254,56.763,56.7942,45309.0
2018-05-14 14:45:00,72.76,72.78,72.71,72.72,53642.0,56.7942,56.8098,56.7552,56.763,53642.0
2018-05-14 14:50:00,72.72,72.79,72.7,72.76,68819.0,56.763,56.8176,56.7474,56.7942,68819.0
2018-05-14 14:55:00,72.77,72.78,72.73,72.75,172221.0,56.802,56.8098,56.7708,56.7864,172221.0
2018-05-14 15:00:00,72.75,72.77,72.7,72.76,60548.0,56.7864,56.802,56.7474,56.7942,60548.0
2018-05-14 15:05:00,72.76,72.82,72.73,72.82,1089325.0,56.7942,56.841,56.7708,56.841,1089325.0
2018-05-14 15:10:00,72.82,72.9,72.82,72.89,120790.0,56.841,56.9035,56.841,56.8957,120790.0
2018-05-14 15:15:00,72.88,72.89,72.77,72.78,73602.0,56.8879,56.8957,56.802,56.8098,73602.0
2018-05-14 15:20:00,72.77,72.81,72.74,72.75,116122.0,56.802,56.8332,56.7786,56.7864,116122.0
2018-05-14 15:25:00,72.75,72.79,72.73,72.74,67432.0,56.7864,56.8176,56.7708,56.7786,67432.0
2018-05-14 15:30:00,72.74,72.76,72.65,72.66,118186.0,56.7786,56.7942,56.7083,56.7161,118186.0
2018-05-14 15:35:00,72.65,72.7,72.64,72.67,88949.0,56.7083,56.7474,56.7005,56.724,88949.0
2018-05-14 15:40:00,72.68,72.69,72.64,72.66,70044.0,56.7318,56.7396,56.7005,56.7161,70044.0
2018-05-14 15:45:00,72.66,72.67,72.54,72.55,158218.0,56.7161,56.724,56.6225,56.6303,158218.0
2018-05-14 15:50:00,72.55,72.61,72.5,72.53,236441.0,56.6303,56.6771,56.5913,56.6147,236441.0
2018-05-14 15:55:00,72.53,72.66,72.52,72.63,409169.0,56.6147,56.7161,56.6069,56.6927,409169.0
2018-05-15 09:30:00,72.48,72.69,72.41,72.5,355681.0,56.5756,56.7396,56.521,56.5913,355681.0
2018-05-15 09:35:00,72.51,72.93,72.51,72.78,224211.0,56.5991,56.9269,56.5991,56.8098,224211.0
2018-05-15 09:40:00,72.77,72.81,72.51,72.61,247933.0,56.802,56.8332,56.5991,56.6771,247933.0
2018-05-15 09:45:00,72.62,72.76,72.59,72.73,238705.0,56.6849,56.7942,56.6615,56.7708,238705.0
2018-05-15 09:50:00,72.73,72.79,72.68,72.71,184428.0,56.7708,56.8176,56.7318,56.7552,184428.0
2018-05-15 09:55:00,72.71,72.8,72.64,72.65,135753.0,56.7552,56.8254,56.7005,56.7083,135753.0
2018-05-15 10:00:00,72.65,72.77,72.63,72.66,142588.0,56.7083,56.802,56.6927,56.7161,142588.0
2018-05-15 10:05:00,72.66,72.72,72.62,72.66,147895.0,56.7161,56.763,56.6849,56.7161,147895.0
2018-05-15 10:10:00,72.66,72.76,72.64,72.75,106808.0,56.7161,56.7942,56.7005,56.7864,106808.0
2018-05-15 10:15:00,72.75,72.76,72.65,72.72,94256.0,56.7864,56.7942,56.7083,56.763,94256.0
2018-05-15 10:20:00,72.72,72.79,72.7,72.77,136373.0,56.763,56.8176,56.7474,56.802,136373.0
2018-05-15 10:25:00,72.77,72.8,72.59,72.61,110566.0,56.802,56.8254,56.6615,56.6771,110566.0
2018-05-15 10:30:00,72.59,72.76,72.52,72.74,126525.0,56.6615,56.7942,56.6069,56.7786,126525.0
2018-05-15 10:35:00,72.75,72.93,72.75,72.9,160978.0,56.7864,56.9269,56.7864,56.9035,160978.0
2018-05-15 10:40:00,72.9,72.93,72.77,72.78,143323.0,56.9035,56.9269,56.802,56.8098,143323.0
2018-05-15 10:45:00,72.78,72.8,72.65,72.67,90223.0,56.8098,56.8254,56.7083,56.724,90223.0
2018-05-15 10:50:00,72.67,72.82,72.67,72.78,117882.0,56.724,56.841,56.724,56.8098,117882.0
2018-05-15 10:55:00,72.77,72.79,72.65,72.69,130202.0,56.802,56.8176,56.7083,56.7396,130202.0
2018-05-15 11:00:00,72.7,72.87,72.7,72.79,75516.0,56.7474,56.8801,56.7474,56.8176,75516.0
2018-05-15 11:05:00,72.8,72.86,72.77,72.85,115110.0,56.8254,56.8723,56.802,56.8645,115110.0
2018-05-15 11:10:00,72.84,72.88,72.78,72.79,92369.0,56.8566,56.8879,56.8098,56.8176,92369.0
2018-05-15 11:15:00,72.79,72.92,72.78,72.89,59386.0,56.8176,56.9191,56.8098,56.8957,59386.0
2018-05-15 11:20:00,72.9,72.92,72.85,72.87,118813.0,56.9035,56.9191,56.8645,56.8801,118813.0
2018-05-15 11:25:00,72.86,72.86,72.78,72.79,69635.0,56.8723,56.8723,56.8098,56.8176,69635.0
2018-05-15 11:30:00,72.78,72.88,72.77,72.78,94296.0,56.8098,56.8879,56.802,56.8098,94296.0
2018-05-15 11:35:00,72.77,72.85,72.77,72.82,47556.0,56.802,56.8645,56.802,56.841,47556.0
2018-05-15 11:40:00,72.83,72.89,72.8,72.87,61329.0,56.8488,56.8957,56.8254,56.8801,61329.0
2018-05-15 11:45:00,72.88,72.93,72.8,72.91,83358.0,56.8879,56.9269,56.8254,56.9113,83358.0
2018-05-15 11:50:00,72.9,72.92,72.85,72.92,83972.0,56.9035,56.9191,56.8645,56.9191,83972.0
2018-05-15 11:55:00,72.92,72.93,72.69,72.7,130042.0,56.9191,56.9269,56.7396,56.7474,130042.0
2018-05-15 12:00:00,72.71,72.73,72.61,72.63,91938.0,56.7552,56.7708,56.6771,56.6927,91938.0
2018-05-15 12:05:00,72.63,72.7,72.58,72.64,100873.0,56.6927,56.7474,56.6537,56.7005,100873.0
2018-05-15 12:10:00,72.64,72.7,72.59,72.63,225506.0,56.7005,56.7474,56.6615,56.6927,225506.0
2018-05-15 12:15:00,72.63,72.68,72.62,72.66,108378.0,56.6927,56.7318,56.6849,56.7161,108378.0
2018-05-15 12:20:00,72.67,72.68,72.63,72.63,146533.0,56.724,56.7318,56.6927,56.6927,146533.0
2018-05-15 12:25:00,72.62,72.69,72.56,72.68,106829.0,56.6849,56.7396,56.6381,56.7318,106829.0
2018-05-15 12:30:00,72.67,72.73,72.64,72.69,176961.0,56.724,56.7708,56.7005,56.7396,176961.0
2018-05-15 12:35:00,72.69,72.76,72.65,72.73,216514.0,56.7396,56.7942,56.7083,56.7708,216514.0
2018-05-15 12:40:00,72.73,72.81,72.72,72.81,91622.0,56.7708,56.8332,56.763,56.8332,91622.0
2018-05-15 12:45:00,72.82,72.94,72.82,72.92,285664.0,56.841,56.9347,56.841,56.9191,285664.0
2018-05-15 12:50:00,72.93,72.97,72.91,72.93,166932.0,56.9269,56.9581,56.9113,56.9269,166932.0
2018-05-15 12:55:00,72.94,73.02,72.92,72.95,251903.0,56.9347,56.9972,56.9191,56.9425,251903.0
2018-05-15 13:00:00,72.94,72.95,72.79,72.83,175504.0,56.9347,56.9425,56.8176,56.8488,175504.0
2018-05-15 13:05:00,72.84,72.85,72.77,72.8,105065.0,56.8566,56.8645,56.802,56.8254,105065.0
2018-05-15 13:10:00,72.8,72.81,72.75,72.8,205026.0,56.8254,56.8332,56.7864,56.8254,205026.0
2018-05-15 13:15:00,72.79,72.84,72.77,72.83,125155.0,56.8176,56.8566,56.802,56.8488,125155.0
2018-05-15 13:20:00,72.84,72.88,72.75,72.76,145931.0,56.8566,56.8879,56.7864,56.7942,145931.0
2018-05-15 13:25:00,72.75,72.8,72.75,72.76,58308.0,56.7864,56.8254,56.7864,56.7942,58308.0
2018-05-15 13:30:00,72.77,72.82,72.7,72.7,133159.0,56.802,56.841,56.7474,56.7474,133159.0
2018-05-15 13:35:00,72.7,72.78,72.68,72.72,85203.0,56.7474,56.8098,56.7318,56.763,85203.0
2018-05-15 13:40:00,72.71,72.75,72.68,72.71,53330.0,56.7552,56.7864,56.7318,56.7552,53330.0
2018-05-15 13:45:00,72.71,72.77,72.7,72.73,52264.0,56.7552,56.802,56.7474,56.7708,52264.0
2018-05-15 13:50:00,72.73,72.73,72.67,72.71,64785.0,56.7708,56.7708,56.724,56.7552,64785.0
2018-05-15 13:55:00,72.71,72.71,72.52,72.56,325942.0,56.7552,56.7552,56.6069,56.6381,325942.0
2018-05-15 14:00:00,72.55,72.72,72.54,72.72,71756.0,56.6303,56.763,56.6225,56.763,71756.0
2018-05-15 14:05:00,72.72,72.73,72.62,72.66,70528.0,56.763,56.7708,56.6849,56.7161,70528.0
2018-05-15 14:10:00,72.66,72.75,72.65,72.73,55951.0,56.7161,56.7864,56.7083,56.7708,55951.0
2018-05-15 14:15:00,72.73,72.74,72.66,72.72,108321.0,56.7708,56.7786,56.7161,56.763,108321.0
2018-05-15 14:20:00,72.72,72.74,72.64,72.67,80914.0,56.763,56.7786,56.7005,56.724,80914.0
2018-05-15 14:25:00,72.66,72.76,72.56,72.68,219943.0,56.7161,56.7942,56.6381,56.7318,219943.0
2018-05-15 14:30:00,72.68,72.81,72.66,72.75,72968.0,56.7318,56.8332,56.7161,56.7864,72968.0
2018-05-15 14:35:00,72.75,72.8,72.62,72.65,123216.0,56.7864,56.8254,56.6849,56.7083,123216.0
2018-05-15 14:40:00,72.66,72.71,72.62,72.7,58879.0,56.7161,56.7552,56.6849,56.7474,58879.0
2018-05-15 14:45:00,72.7,72.7,72.56,72.6,79130.0,56.7474,56.7474,56.6381,56.6693,79130.0
2018-05-15 14:50:00,72.6,72.64,72.58,72.61,89647.0,56.6693,56.7005,56.6537,56.6771,89647.0
2018-05-15 14:55:00,72.62,72.63,72.45,72.53,152758.0,56.6849,56.6927,56.5522,56.6147,152758.0
2018-05-15 15:00:00,72.54,72.57,72.43,72.51,100517.0,56.6225,56.6459,56.5366,56.5991,100517.0
2018-05-15 15:05:00,72.5,72.51,72.42,72.42,112949.0,56.5913,56.5991,56.5288,56.5288,112949.0
2018-05-15 15:10:00,72.42,72.44,72.36,72.38,138256.0,56.5288,56.5444,56.482,56.4976,138256.0
2018-05-15 15:15:00,72.39,72.48,72.37,72.46,119151.0,56.5054,56.5756,56.4898,56.56,119151.0
2018-05-15 15:20:00,72.46,72.55,72.38,72.4,87568.0,56.56,56.6303,56.4976,56.5132,87568.0
2018-05-15 15:25:00,72.41,72.49,72.41,72.47,122492.0,56.521,56.5834,56.521,56.5678,122492.0
2018-05-15 15:30:00,72.46,72.58,72.43,72.55,108661.0,56.56,56.6537,56.5366,56.6303,108661.0
2018-05-15 15:35:00,72.56,72.59,72.49,72.52,81227.0,56.6381,56.6615,56.5834,56.6069,81227.0
2018-05-15 15:40:00,72.51,72.53,72.45,72.52,148753.0,56.5991,56.6147,56.5522,56.6069,148753.0
2018-05-15 15:45:00,72.52,72.52,72.45,72.49,173181.0,56.6069,56.6069,56.5522,56.5834,173181.0
2018-05-15 15:50:00,72.49,72.64,72.49,72.53,207116.0,56.5834,56.7005,56.5834,56.6147,207116.0
2018-05-15 15:55:00,72.53,72.67,72.48,72.67,544792.0,56.6147,56.724,56.5756,56.724,544792.0
2018-05-16 09:30:00,72.44,72.76,72.39,72.56,286031.0,56.5444,56.7942,56.5054,56.6381,286031.0
2018-05-16 09:35:00,72.57,72.58,72.41,72.57,158116.0,56.6459,56.6537,56.521,56.6459,158116.0
2018-05-16 09:40:00,72.57,72.59,72.51,72.53,119778.0,56.6459,56.6615,56.5991,56.6147,119778.0
2018-05-16 09:45:00,72.53,72.55,72.35,72.41,359005.0,56.6147,56.6303,56.4742,56.521,359005.0
2018-05-16 09:50:00,72.43,72.5,72.35,72.44,114668.0,56.5366,56.5913,56.4742,56.5444,114668.0
2018-05-16 09:55:00,72.45,72.46,72.31,72.31,185806.0,56.5522,56.56,56.4429,56.4429,185806.0
2018-05-16 10:00:00,72.32,72.36,72.23,72.35,154794.0,56.4508,56.482,56.3805,56.4742,154794.0
2018-05-16 10:05:00,72.34,72.39,72.26,72.29,234526.0,56.4664,56.5054,56.4039,56.4273,234526.0
2018-05-16 10:10:00,72.3,72.36,72.25,72.27,84927.0,56.4351,56.482,56.3961,56.4117,84927.0
2018-05-16 10:15:00,72.27,72.36,72.24,72.35,108266.0,56.4117,56.482,56.3883,56.4742,108266.0
2018-05-16 10:20:00,72.34,72.47,72.29,72.41,116683.0,56.4664,56.5678,56.4273,56.521,116683.0
2018-05-16 10:25:00,72.41,72.49,72.41,72.42,116768.0,56.521,56.5834,56.521,56.5288,116768.0
2018-05-16 10:30:00,72.42,72.58,72.4,72.56,130149.0,56.5288,56.6537,56.5132,56.6381,130149.0
2018-05-16 10:35:00,72.55,72.63,72.54,72.57,53350.0,56.6303,56.6927,56.6225,56.6459,53350.0
2018-05-16 10:40:00,72.58,72.59,72.49,72.51,58054.0,56.6537,56.6615,56.5834,56.5991,58054.0
2018-05-16 10:45:00,72.52,72.6,72.51,72.58,74745.0,56.6069,56.6693,56.5991,56.6537,74745.0
2018-05-16 10:50:00,72.59,72.6,72.48,72.49,79481.0,56.6615,56.6693,56.5756,56.5834,79481.0
2018-05-16 10:55:00,72.5,72.52,72.41,72.41,140928.0,56.5913,56.6069,56.521,56.521,140928.0
2018-05-16 11:00:00,72.41,72.41,72.21,72.22,193053.0,56.521,56.521,56.3649,56.3727,193053.0
2018-05-16 11:05:00,72.21,72.23,72.09,72.09,161911.0,56.3649,56.3805,56.2712,56.2712,161911.0
2018-05-16 11:10:00,72.09,72.11,71.96,72.01,218767.0,56.2712,56.2868,56.1697,56.2088,218767.0
2018-05-16 11:15:00,72.0,72.05,71.9,71.91,196153.0,56.201,56.24,56.1229,56.1307,196153.0
2018-05-16 11:20:00,71.91,72.0,71.9,71.9,235591.0,56.1307,56.201,56.1229,56.1229,235591.0
2018-05-16 11:25:00,71.9,71.91,71.81,71.85,139432.0,56.1229,56.1307,56.0527,56.0839,139432.0
2018-05-16 11:30:00,71.85,71.92,71.84,71.91,133398.0,56.0839,56.1385,56.0761,56.1307,133398.0
2018-05-16 11:35:00,71.9,71.99,71.89,71.96,188680.0,56.1229,56.1932,56.1151,56.1697,188680.0
2018-05-16 11:40:00,71.96,71.98,71.87,71.92,130139.0,56.1697,56.1854,56.0995,56.1385,130139.0
2018-05-16 11:45:00,71.92,72.01,71.9,71.98,138523.0,56.1385,56.2088,56.1229,56.1854,138523.0
2018-05-16 11:50:00,71.99,72.11,71.98,72.09,90054.0,56.1932,56.2868,56.1854,56.2712,90054.0
2018-05-16 11:55:00,72.09,72.15,72.04,72.14,69046.0,56.2712,56.3181,56.2322,56.3102,69046.0
2018-05-16 12:00:00,72.14,72.2,72.09,72.12,83454.0,56.3102,56.3571,56.2712,56.2946,83454.0
2018-05-16 12:05:00,72.11,72.22,72.1,72.15,126262.0,56.2868,56.3727,56.279,56.3181,126262.0
2018-05-16 12:10:00,72.15,72.18,72.11,72.18,51468.0,56.3181,56.3415,56.2868,56.3415,51468.0
2018-05-16 12:15:00,72.17,72.2,72.15,72.17,39823.0,56.3337,56.3571,56.3181,56.3337,39823.0
2018-05-16 12:20:00,72.17,72.23,72.14,72.23,48710.0,56.3337,56.3805,56.3102,56.3805,48710.0
2018-05-16 12:25:00,72.23,72.3,72.22,72.24,74855.0,56.3805,56.4351,56.3727,56.3883,74855.0
2018-05-16 12:30:00,72.24,72.36,72.24,72.35,107387.0,56.3883,56.482,56.3883,56.4742,107387.0
2018-05-16 12:35:00,72.34,72.4,72.32,72.4,78989.0,56.4664,56.5132,56.4508,56.5132,78989.0
2018-05-16 12:40:00,72.39,72.4,72.3,72.34,73606.0,56.5054,56.5132,56.4351,56.4664,73606.0
2018-05-16 12:45:00,72.35,72.35,72.24,72.24,95743.0,56.4742,56.4742,56.3883,56.3883,95743.0
2018-05-16 12:50:00,72.25,72.31,72.25,72.3,38825.0,56.3961,56.4429,56.3961,56.4351,38825.0
2018-05-16 12:55:00,72.3,72.33,72.27,72.32,59113.0,56.4351,56.4586,56.4117,56.4508,59113.0
2018-05-16 13:00:00,72.32,72.41,72.32,72.35,66654.0,56.4508,56.521,56.4508,56.4742,66654.0
2018-05-16 13:05:00,72.35,72.37,72.3,72.32,107427.0,56.4742,56.4898,56.4351,56.4508,107427.0
2018-05-16 13:10:00,72.32,72.33,72.21,72.23,130644.0,56.4508,56.4586,56.3649,56.3805,130644.0
2018-05-16 13:15:00,72.23,72.27,72.19,72.22,292944.0,56.3805,56.4117,56.3493,56.3727,292944.0
2018-05-16 13:20:00,72.22,72.25,72.13,72.13,119090.0,56.3727,56.3961,56.3024,56.3024,119090.0
2018-05-16 13:25:00,72.13,72.15,72.08,72.09,67499.0,56.3024,56.3181,56.2634,56.2712,67499.0
2018-05-16 13:30:00,72.09,72.16,72.08,72.12,61932.0,56.2712,56.3259,56.2634,56.2946,61932.0
2018-05-16 13:35:00,72.12,72.2,72.11,72.19,65662.0,56.2946,56.3571,56.2868,56.3493,65662.0
2018-05-16 13:40:00,72.19,72.24,72.11,72.11,69008.0,56.3493,56.3883,56.2868,56.2868,69008.0
2018-05-16 13:45:00,72.11,72.12,72.02,72.09,67564.0,56.2868,56.2946,56.2166,56.2712,67564.0
2018-05-16 13:50:00,72.09,72.12,72.06,72.09,73136.0,56.2712,56.2946,56.2478,56.2712,73136.0
2018-05-16 13:55:00,72.08,72.11,72.07,72.1,46832.0,56.2634,56.2868,56.2556,56.279,46832.0
2018-05-16 14:00:00,72.1,72.19,72.09,72.18,74413.0,56.279,56.3493,56.2712,56.3415,74413.0
2018-05-16 14:05:00,72.19,72.21,72.13,72.14,118871.0,56.3493,56.3649,56.3024,56.3102,118871.0
2018-05-16 14:10:00,72.14,72.19,72.12,72.14,51535.0,56.3102,56.3493,56.2946,56.3102,51535.0
2018-05-16 14:15:00,72.14,72.16,72.09,72.12,53628.0,56.3102,56.3259,56.2712,56.2946,53628.0
2018-05-16 14:20:00,72.12,72.14,72.02,72.03,157052.0,56.2946,56.3102,56.2166,56.2244,157052.0
2018-05-16 14:25:00,72.02,72.02,71.97,72.0,156066.0,56.2166,56.2166,56.1776,56.201,156066.0
2018-05-16 14:30:00,72.0,72.0,71.91,71.91,145884.0,56.201,56.201,56.1307,56.1307,145884.0
2018-05-16 14:35:00,71.91,72.0,71.9,71.99,141086.0,56.1307,56.201,56.1229,56.1932,141086.0
2018-05-16 14:40:00,71.99,72.06,71.98,72.04,196928.0,56.1932,56.2478,56.1854,56.2322,196928.0
2018-05-16 14:45:00,72.03,72.1,72.03,72.08,69785.0,56.2244,56.279,56.2244,56.2634,69785.0
2018-05-16 14:50:00,72.08,72.13,72.07,72.13,52416.0,56.2634,56.3024,56.2556,56.3024,52416.0
2018-05-16 14:55:00,72.12,72.18,72.1,72.14,68452.0,56.2946,56.3415,56.279,56.3102,68452.0
2018-05-16 15:00:00,72.13,72.14,71.95,71.97,142012.0,56.3024,56.3102,56.1619,56.1776,142012.0
2018-05-16 15:05:00,71.96,71.99,71.91,71.96,68143.0,56.1697,56.1932,56.1307,56.1697,68143.0
2018-05-16 15:10:00,71.96,71.97,71.9,71.93,107336.0,56.1697,56.1776,56.1229,56.1463,107336.0
2018-05-16 15:15:00,71.93,72.04,71.92,72.03,64981.0,56.1463,56.2322,56.1385,56.2244,64981.0
2018-05-16 15:20:00,72.02,72.09,72.01,72.06,71043.0,56.2166,56.2712,56.2088,56.2478,71043.0
2018-05-16 15:25:00,72.06,72.09,72.01,72.04,105592.0,56.2478,56.2712,56.2088,56.2322,105592.0
2018-05-16 15:30:00,72.04,72.06,72.0,72.02,94944.0,56.2322,56.2478,56.201,56.2166,94944.0
2018-05-16 15:35:00,72.02,72.02,71.96,72.0,119470.0,56.2166,56.2166,56.1697,56.201,119470.0
2018-05-16 15:40:00,72.01,72.03,71.99,72.02,97530.0,56.2088,56.2244,56.1932,56.2166,97530.0
2018-05-16 15:45:00,72.02,72.02,71.92,71.94,189980.0,56.2166,56.2166,56.1385,56.1541,189980.0
2018-05-16 15:50:00,71.94,71.96,71.91,71.94,227142.0,56.1541,56.1697,56.1307,56.1541,227142.0
2018-05-16 15:55:00,71.94,71.97,71.87,71.96,783677.0,56.1541,56.1776,56.0995,56.1697,783677.0
2018-05-17 09:30:00,71.73,71.83,71.33,71.42,359589.0,55.9902,56.0683,55.678,55.7482,359589.0
2018-05-17 09:35:00,71.41,71.61,71.4,71.41,212783.0,55.7404,55.8965,55.7326,55.7404,212783.0
2018-05-17 09:40:00,71.41,71.43,71.07,71.41,480328.0,55.7404,55.756,55.475,55.7404,480328.0
2018-05-17 09:45:00,71.41,71.48,71.31,71.41,163909.0,55.7404,55.7951,55.6624,55.7404,163909.0
2018-05-17 09:50:00,71.41,71.61,71.41,71.55,163004.0,55.7404,55.8965,55.7404,55.8497,163004.0
2018-05-17 09:55:00,71.55,71.63,71.53,71.59,110576.0,55.8497,55.9122,55.8341,55.8809,110576.0
2018-05-17 10:00:00,71.58,71.83,71.54,71.77,181306.0,55.8731,56.0683,55.8419,56.0214,181306.0
2018-05-17 10:05:00,71.77,71.94,71.71,71.89,177570.0,56.0214,56.1541,55.9746,56.1151,177570.0
2018-05-17 10:10:00,71.89,71.9,71.77,71.78,92725.0,56.1151,56.1229,56.0214,56.0292,92725.0
2018-05-17 10:15:00,71.8,71.83,71.71,71.72,106632.0,56.0449,56.0683,55.9746,55.9824,106632.0
2018-05-17 10:20:00,71.72,71.85,71.71,71.76,196115.0,55.9824,56.0839,55.9746,56.0136,196115.0
2018-05-17 10:25:00,71.76,71.83,71.74,71.81,98579.0,56.0136,56.0683,55.998,56.0527,98579.0
2018-05-17 10:30:00,71.8,71.83,71.67,71.83,107089.0,56.0449,56.0683,55.9434,56.0683,107089.0
2018-05-17 10:35:00,71.82,71.96,71.77,71.88,136314.0,56.0605,56.1697,56.0214,56.1073,136314.0
2018-05-17 10:40:00,71.88,71.97,71.86,71.94,118030.0,56.1073,56.1776,56.0917,56.1541,118030.0
2018-05-17 10:45:00,71.95,72.04,71.94,72.01,128767.0,56.1619,56.2322,56.1541,56.2088,128767.0
2018-05-17 10:50:00,72.02,72.04,71.88,71.94,197547.0,56.2166,56.2322,56.1073,56.1541,197547.0
2018-05-17 10:55:00,71.94,71.94,71.76,71.76,173613.0,56.1541,56.1541,56.0136,56.0136,173613.0
2018-05-17 11:00:00,71.77,71.8,71.62,71.7,241418.0,56.0214,56.0449,55.9044,55.9668,241418.0
2018-05-17 11:05:00,71.7,71.7,71.64,71.66,110062.0,55.9668,55.9668,55.92,55.9356,110062.0
2018-05-17 11:10:00,71.65,71.71,71.64,71.7,114367.0,55.9278,55.9746,55.92,55.9668,114367.0
2018-05-17 11:15:00,71.7,71.7,71.61,71.69,86014.0,55.9668,55.9668,55.8965,55.959,86014.0
2018-05-17 11:20:00,71.68,71.74,71.67,71.73,80159.0,55.9512,55.998,55.9434,55.9902,80159.0
2018-05-17 11:25:00,71.73,71.88,71.72,71.82,201728.0,55.9902,56.1073,55.9824,56.0605,201728.0
2018-05-17 11:30:00,71.83,71.86,71.74,71.77,118674.0,56.0683,56.0917,55.998,56.0214,118674.0
2018-05-17 11:35:00,71.77,71.83,71.76,71.8,73899.0,56.0214,56.0683,56.0136,56.0449,73899.0
2018-05-17 11:40:00,71.81,71.92,71.81,71.9,158325.0,56.0527,56.1385,56.0527,56.1229,158325.0
2018-05-17 11:45:00,71.9,71.94,71.87,71.87,151619.0,56.1229,56.1541,56.0995,56.0995,151619.0
2018-05-17 11:50:00,71.88,71.89,71.79,71.81,85048.0,56.1073,56.1151,56.0371,56.0527,85048.0
2018-05-17 11:55:00,71.81,71.87,71.81,71.82,63826.0,56.0527,56.0995,56.0527,56.0605,63826.0
2018-05-17 12:00:00,71.82,71.86,71.74,71.75,92848.0,56.0605,56.0917,55.998,56.0058,92848.0
2018-05-17 12:05:00,71.74,71.78,71.73,71.74,46569.0,55.998,56.0292,55.9902,55.998,46569.0
2018-05-17 12:10:00,71.74,71.79,71.71,71.78,120465.0,55.998,56.0371,55.9746,56.0292,120465.0
2018-05-17 12:15:00,71.79,71.86,71.79,71.84,86210.0,56.0371,56.0917,56.0371,56.0761,86210.0
2018-05-17 12:20:00,71.83,71.86,71.8,71.84,57999.0,56.0683,56.0917,56.0449,56.0761,57999.0
2018-05-17 12:25:00,71.84,71.87,71.78,71.81,83082.0,56.0761,56.0995,56.0292,56.0527,83082.0
2018-05-17 12:30:00,71.82,71.86,71.79,71.8,63425.0,56.0605,56.0917,56.0371,56.0449,63425.0
2018-05-17 12:35:00,71.8,71.85,71.76,71.78,48188.0,56.0449,56.0839,56.0136,56.0292,48188.0
2018-05-17 12:40:00,71.78,71.79,71.67,71.68,112772.0,56.0292,56.0371,55.9434,55.9512,112772.0
2018-05-17 12:45:00,71.67,71.71,71.64,71.66,44201.0,55.9434,55.9746,55.92,55.9356,44201.0
2018-05-17 12:50:00,71.65,71.68,71.62,71.67,61158.0,55.9278,55.9512,55.9044,55.9434,61158.0
2018-05-17 12:55:00,71.66,71.74,71.63,71.73,116933.0,55.9356,55.998,55.9122,55.9902,116933.0
2018-05-17 13:00:00,71.73,71.84,71.72,71.79,139086.0,55.9902,56.0761,55.9824,56.0371,139086.0
2018-05-17 13:05:00,71.8,71.81,71.76,71.79,44265.0,56.0449,56.0527,56.0136,56.0371,44265.0
2018-05-17 13:10:00,71.79,71.82,71.74,71.8,61823.0,56.0371,56.0605,55.998,56.0449,61823.0
2018-05-17 13:15:00,71.8,71.81,71.77,71.77,36914.0,56.0449,56.0527,56.0214,56.0214,36914.0
2018-05-17 13:20:00,71.77,71.87,71.77,71.87,57506.0,56.0214,56.0995,56.0214,56.0995,57506.0
2018-05-17 13:25:00,71.87,71.9,71.81,71.83,74231.0,56.0995,56.1229,56.0527,56.0683,74231.0
2018-05-17 13:30:00,71.83,71.85,71.79,71.81,52416.0,56.0683,56.0839,56.0371,56.0527,52416.0
2018-05-17 13:35:00,71.81,71.82,71.77,71.79,41673.0,56.0527,56.0605,56.0214,56.0371,41673.0
2018-05-17 13:40:00,71.79,71.82,71.75,71.77,54268.0,56.0371,56.0605,56.0058,56.0214,54268.0
2018-05-17 13:45:00,71.76,71.79,71.75,71.78,46165.0,56.0136,56.0371,56.0058,56.0292,46165.0
2018-05-17 13:50:00,71.78,71.82,71.7,71.71,66627.0,56.0292,56.0605,55.9668,55.9746,66627.0
2018-05-17 13:55:00,71.72,71.73,71.58,71.62,170470.0,55.9824,55.9902,55.8731,55.9044,170470.0
2018-05-17 14:00:00,71.62,71.67,71.52,71.55,115361.0,55.9044,55.9434,55.8263,55.8497,115361.0
2018-05-17 14:05:00,71.54,71.57,71.51,71.56,116259.0,55.8419,55.8653,55.8185,55.8575,116259.0
2018-05-17 14:10:00,71.55,71.67,71.55,71.64,67414.0,55.8497,55.9434,55.8497,55.92,67414.0
2018-05-17 14:15:00,71.63,71.7,71.6,71.7,66126.0,55.9122,55.9668,55.8887,55.9668,66126.0
2018-05-17 14:20:00,71.7,71.71,71.63,71.69,83978.0,55.9668,55.9746,55.9122,55.959,83978.0
2018-05-17 14:25:00,71.7,71.73,71.66,71.72,57119.0,55.9668,55.9902,55.9356,55.9824,57119.0
2018-05-17 14:30:00,71.72,71.73,71.62,71.66,48646.0,55.9824,55.9902,55.9044,55.9356,48646.0
2018-05-17 14:35:00,71.65,71.7,71.63,71.67,62811.0,55.9278,55.9668,55.9122,55.9434,62811.0
2018-05-17 14:40:00,71.67,71.72,71.61,71.66,76674.0,55.9434,55.9824,55.8965,55.9356,76674.0
2018-05-17 14:45:00,71.65,71.67,71.62,71.66,70284.0,55.9278,55.9434,55.9044,55.9356,70284.0
2018-05-17 14:50:00,71.67,71.69,71.61,71.62,52438.0,55.9434,55.959,55.8965,55.9044,52438.0
2018-05-17 14:55:00,71.62,71.7,71.62,71.7,60172.0,55.9044,55.9668,55.9044,55.9668,60172.0
2018-05-17 15:00:00,71.7,71.73,71.67,71.69,51357.0,55.9668,55.9902,55.9434,55.959,51357.0
2018-05-17 15:05:00,71.69,71.72,71.67,71.69,83038.0,55.959,55.9824,55.9434,55.959,83038.0
2018-05-17 15:10:00,71.7,71.71,71.6,71.6,73841.0,55.9668,55.9746,55.8887,55.8887,73841.0
2018-05-17 15:15:00,71.6,71.61,71.5,71.54,91242.0,55.8887,55.8965,55.8107,55.8419,91242.0
2018-05-17 15:20:00,71.54,71.61,71.53,71.56,74484.0,55.8419,55.8965,55.8341,55.8575,74484.0
2018-05-17 15:25:00,71.56,71.57,71.42,71.43,160767.0,55.8575,55.8653,55.7482,55.756,160767.0
2018-05-17 15:30:00,71.43,71.45,71.39,71.44,132152.0,55.756,55.7717,55.7248,55.7639,132152.0
2018-05-17 15:35:00,71.45,71.46,71.42,71.43,128090.0,55.7717,55.7795,55.7482,55.756,128090.0
2018-05-17 15:40:00,71.44,71.52,71.4,71.5,249448.0,55.7639,55.8263,55.7326,55.8107,249448.0
2018-05-17 15:45:00,71.5,71.5,71.43,71.5,222437.0,55.8107,55.8107,55.756,55.8107,222437.0
2018-05-17 15:50:00,71.51,71.53,71.41,71.46,286801.0,55.8185,55.8341,55.7404,55.7795,286801.0
2018-05-17 15:55:00,71.46,71.58,71.44,71.55,629296.0,55.7795,55.8731,55.7639,55.8497,629296.0
2018-05-18 09:30:00,71.25,71.32,70.98,71.01,912937.0,55.6155,55.6702,55.4048,55.4282,912937.0
2018-05-18 09:35:00,71.01,71.19,70.98,71.11,223058.0,55.4282,55.5687,55.4048,55.5063,223058.0
2018-05-18 09:40:00,71.1,71.14,70.95,70.96,183598.0,55.4985,55.5297,55.3814,55.3892,183598.0
2018-05-18 09:45:00,70.96,71.02,70.92,70.94,187799.0,55.3892,55.436,55.358,55.3736,187799.0
2018-05-18 09:50:00,70.93,70.93,70.65,70.66,452684.0,55.3658,55.3658,55.1472,55.155,452684.0
2018-05-18 09:55:00,70.66,70.78,70.64,70.67,218213.0,55.155,55.2487,55.1394,55.1628,218213.0
2018-05-18 10:00:00,70.67,70.68,70.51,70.54,238545.0,55.1628,55.1706,55.0379,55.0613,238545.0
2018-05-18 10:05:00,70.55,70.73,70.54,70.7,241479.0,55.0691,55.2096,55.0613,55.1862,241479.0
2018-05-18 10:10:00,70.71,70.76,70.65,70.76,121240.0,55.194,55.2331,55.1472,55.2331,121240.0
2018-05-18 10:15:00,70.76,70.77,70.69,70.69,114542.0,55.2331,55.2409,55.1784,55.1784,114542.0
2018-05-18 10:20:00,70.7,70.84,70.7,70.78,165801.0,55.1862,55.2955,55.1862,55.2487,165801.0
2018-05-18 10:25:00,70.78,70.79,70.71,70.75,121263.0,55.2487,55.2565,55.194,55.2253,121263.0
2018-05-18 10:30:00,70.75,70.78,70.52,70.53,162065.0,55.2253,55.2487,55.0457,55.0535,162065.0
2018-05-18 10:35:00,70.53,70.57,70.45,70.47,197179.0,55.0535,55.0848,54.9911,55.0067,197179.0
2018-05-18 10:40:00,70.48,70.57,70.4,70.55,342331.0,55.0145,55.0848,54.9521,55.0691,342331.0
2018-05-18 10:45:00,70.55,70.6,70.5,70.52,102744.0,55.0691,55.1082,55.0301,55.0457,102744.0
2018-05-18 10:50:00,70.53,70.61,70.52,70.59,199951.0,55.0535,55.116,55.0457,55.1004,199951.0
2018-05-18 10:55:00,70.59,70.63,70.55,70.63,103435.0,55.1004,55.1316,55.0691,55.1316,103435.0
2018-05-18 11:00:00,70.64,70.7,70.57,70.68,112092.0,55.1394,55.1862,55.0848,55.1706,112092.0
2018-05-18 11:05:00,70.67,70.69,70.58,70.62,131188.0,55.1628,55.1784,55.0926,55.1238,131188.0
2018-05-18 11:10:00,70.62,70.64,70.51,70.51,141277.0,55.1238,55.1394,55.0379,55.0379,141277.0
2018-05-18 11:15:00,70.51,70.57,70.49,70.55,113616.0,55.0379,55.0848,55.0223,55.0691,113616.0
2018-05-18 11:20:00,70.55,70.58,70.41,70.43,125495.0,55.0691,55.0926,54.9599,54.9755,125495.0
2018-05-18 11:25:00,70.43,70.5,70.26,70.26,394433.0,54.9755,55.0301,54.8428,54.8428,394433.0
2018-05-18 11:30:00,70.26,70.31,70.17,70.2,293381.0,54.8428,54.8818,54.7725,54.7959,293381.0
2018-05-18 11:35:00,70.2,70.29,70.14,70.2,267993.0,54.7959,54.8662,54.7491,54.7959,267993.0
2018-05-18 11:40:00,70.21,70.22,70.15,70.17,208479.0,54.8038,54.8116,54.7569,54.7725,208479.0
2018-05-18 11:45:00,70.17,70.18,70.06,70.07,247520.0,54.7725,54.7803,54.6867,54.6945,247520.0
2018-05-18 11:50:00,70.07,70.12,70.04,70.09,278896.0,54.6945,54.7335,54.6711,54.7101,278896.0
2018-05-18 11:55:00,70.09,70.1,70.02,70.04,202178.0,54.7101,54.7179,54.6554,54.6711,202178.0
2018-05-18 12:00:00,70.04,70.04,69.94,69.96,361179.0,54.6711,54.6711,54.593,54.6086,361179.0
2018-05-18 12:05:00,69.95,69.98,69.89,69.95,235316.0,54.6008,54.6242,54.554,54.6008,235316.0
2018-05-18 12:10:00,69.96,69.96,69.91,69.92,143337.0,54.6086,54.6086,54.5696,54.5774,143337.0
2018-05-18 12:15:00,69.92,69.95,69.9,69.92,134971.0,54.5774,54.6008,54.5618,54.5774,134971.0
2018-05-18 12:20:00,69.92,69.95,69.9,69.94,127542.0,54.5774,54.6008,54.5618,54.593,127542.0
2018-05-18 12:25:00,69.93,70.0,69.89,69.98,209702.0,54.5852,54.6398,54.554,54.6242,209702.0
2018-05-18 12:30:00,69.98,70.05,69.9,69.93,200614.0,54.6242,54.6789,54.5618,54.5852,200614.0
2018-05-18 12:35:00,69.92,69.99,69.91,69.99,94692.0,54.5774,54.632,54.5696,54.632,94692.0
2018-05-18 12:40:00,69.98,70.04,69.98,70.03,120560.0,54.6242,54.6711,54.6242,54.6632,120560.0
2018-05-18 12:45:00,70.03,70.07,70.0,70.07,111059.0,54.6632,54.6945,54.6398,54.6945,111059.0
2018-05-18 12:50:00,70.06,70.11,70.02,70.05,114040.0,54.6867,54.7257,54.6554,54.6789,114040.0
2018-05-18 12:55:00,70.05,70.09,70.03,70.08,51535.0,54.6789,54.7101,54.6632,54.7023,51535.0
2018-05-18 13:00:00,70.08,70.09,69.97,70.03,89723.0,54.7023,54.7101,54.6164,54.6632,89723.0
2018-05-18 13:05:00,70.03,70.08,70.02,70.08,52999.0,54.6632,54.7023,54.6554,54.7023,52999.0
2018-05-18 13:10:00,70.08,70.13,70.05,70.13,89725.0,54.7023,54.7413,54.6789,54.7413,89725.0
2018-05-18 13:15:00,70.13,70.22,70.12,70.2,138372.0,54.7413,54.8116,54.7335,54.7959,138372.0
2018-05-18 13:20:00,70.19,70.23,70.16,70.22,113813.0,54.7881,54.8194,54.7647,54.8116,113813.0
2018-05-18 13:25:00,70.23,70.23,70.15,70.16,145709.0,54.8194,54.8194,54.7569,54.7647,145709.0
2018-05-18 13:30:00,70.17,70.17,70.07,70.1,94321.0,54.7725,54.7725,54.6945,54.7179,94321.0
2018-05-18 13:35:00,70.1,70.1,70.0,70.04,107572.0,54.7179,54.7179,54.6398,54.6711,107572.0
2018-05-18 13:40:00,70.03,70.06,69.99,70.01,67314.0,54.6632,54.6867,54.632,54.6476,67314.0
2018-05-18 13:45:00,70.02,70.06,70.0,70.06,66313.0,54.6554,54.6867,54.6398,54.6867,66313.0
2018-05-18 13:50:00,70.07,70.07,69.95,69.96,152157.0,54.6945,54.6945,54.6008,54.6086,152157.0
2018-05-18 13:55:00,69.95,70.04,69.95,70.02,54036.0,54.6008,54.6711,54.6008,54.6554,54036.0
2018-05-18 14:00:00,70.02,70.03,69.99,70.02,90434.0,54.6554,54.6632,54.632,54.6554,90434.0
2018-05-18 14:05:00,70.01,70.1,70.0,70.09,75395.0,54.6476,54.7179,54.6398,54.7101,75395.0
2018-05-18 14:10:00,70.09,70.1,70.04,70.08,50895.0,54.7101,54.7179,54.6711,54.7023,50895.0
2018-05-18 14:15:00,70.08,70.14,70.06,70.13,62528.0,54.7023,54.7491,54.6867,54.7413,62528.0
2018-05-18 14:20:00,70.13,70.15,70.12,70.13,67925.0,54.7413,54.7569,54.7335,54.7413,67925.0
2018-05-18 14:25:00,70.14,70.14,70.09,70.12,65040.0,54.7491,54.7491,54.7101,54.7335,65040.0
2018-05-18 14:30:00,70.12,70.16,70.09,70.16,75809.0,54.7335,54.7647,54.7101,54.7647,75809.0
2018-05-18 14:35:00,70.16,70.18,70.14,70.17,60773.0,54.7647,54.7803,54.7491,54.7725,60773.0
2018-05-18 14:40:00,70.16,70.19,70.12,70.15,68663.0,54.7647,54.7881,54.7335,54.7569,68663.0
2018-05-18 14:45:00,70.14,70.15,70.11,70.14,69539.0,54.7491,54.7569,54.7257,54.7491,69539.0
2018-05-18 14:50:00,70.13,70.17,70.11,70.13,81749.0,54.7413,54.7725,54.7257,54.7413,81749.0
2018-05-18 14:55:00,70.12,70.17,70.09,70.09,156861.0,54.7335,54.7725,54.7101,54.7101,156861.0
2018-05-18 15:00:00,70.1,70.1,69.96,69.98,191939.0,54.7179,54.7179,54.6086,54.6242,191939.0
2018-05-18 15:05:00,69.98,70.07,69.98,70.03,124194.0,54.6242,54.6945,54.6242,54.6632,124194.0
2018-05-18 15:10:00,70.02,70.02,69.97,70.0,117205.0,54.6554,54.6554,54.6164,54.6398,117205.0
2018-05-18 15:15:00,70.0,70.02,69.97,69.99,94565.0,54.6398,54.6554,54.6164,54.632,94565.0
2018-05-18 15:20:00,69.99,70.03,69.98,70.0,83973.0,54.632,54.6632,54.6242,54.6398,83973.0
2018-05-18 15:25:00,70.0,70.0,69.92,69.99,183467.0,54.6398,54.6398,54.5774,54.632,183467.0
2018-05-18 15:30:00,69.98,70.0,69.92,69.93,269247.0,54.6242,54.6398,54.5774,54.5852,269247.0
2018-05-18 15:35:00,69.93,69.98,69.91,69.97,186226.0,54.5852,54.6242,54.5696,54.6164,186226.0
2018-05-18 15:40:00,69.97,70.02,69.96,69.97,271917.0,54.6164,54.6554,54.6086,54.6164,271917.0
2018-05-18 15:45:00,69.98,69.99,69.94,69.97,214367.0,54.6242,54.632,54.593,54.6164,214367.0
2018-05-18 15:50:00,69.96,69.99,69.94,69.98,353048.0,54.6086,54.632,54.593,54.6242,353048.0
2018-05-18 15:55:00,69.98,70.02,69.93,69.96,824277.0,54.6242,54.6554,54.5852,54.6086,824277.0
2018-05-21 09:30:00,70.65,70.85,70.49,70.56,529427.0,55.1472,55.3033,55.0223,55.077,529427.0
2018-05-21 09:35:00,70.56,70.75,70.52,70.62,162415.0,55.077,55.2253,55.0457,55.1238,162415.0
2018-05-21 09:40:00,70.63,70.85,70.59,70.82,243230.0,55.1316,55.3033,55.1004,55.2799,243230.0
2018-05-21 09:45:00,70.82,70.87,70.63,70.64,198482.0,55.2799,55.3189,55.1316,55.1394,198482.0
2018-05-21 09:50:00,70.64,70.76,70.62,70.66,176163.0,55.1394,55.2331,55.1238,55.155,176163.0
2018-05-21 09:55:00,70.66,70.75,70.63,70.65,180382.0,55.155,55.2253,55.1316,55.1472,180382.0
2018-05-21 10:00:00,70.65,70.71,70.63,70.63,139827.0,55.1472,55.194,55.1316,55.1316,139827.0
2018-05-21 10:05:00,70.62,70.64,70.45,70.54,195284.0,55.1238,55.1394,54.9911,55.0613,195284.0
2018-05-21 10:10:00,70.54,70.63,70.53,70.58,87021.0,55.0613,55.1316,55.0535,55.0926,87021.0
2018-05-21 10:15:00,70.59,70.7,70.58,70.67,83387.0,55.1004,55.1862,55.0926,55.1628,83387.0
2018-05-21 10:20:00,70.67,70.7,70.62,70.65,80239.0,55.1628,55.1862,55.1238,55.1472,80239.0
2018-05-21 10:25:00,70.65,70.71,70.62,70.7,127594.0,55.1472,55.194,55.1238,55.1862,127594.0
2018-05-21 10:30:00,70.71,70.82,70.7,70.79,159979.0,55.194,55.2799,55.1862,55.2565,159979.0
2018-05-21 10:35:00,70.78,70.82,70.71,70.72,95173.0,55.2487,55.2799,55.194,55.2018,95173.0
2018-05-21 10:40:00,70.72,70.76,70.68,70.72,91364.0,55.2018,55.2331,55.1706,55.2018,91364.0
2018-05-21 10:45:00,70.72,70.78,70.67,70.7,70873.0,55.2018,55.2487,55.1628,55.1862,70873.0
2018-05-21 10:50:00,70.7,70.72,70.62,70.64,65570.0,55.1862,55.2018,55.1238,55.1394,65570.0
2018-05-21 10:55:00,70.65,70.71,70.63,70.69,116723.0,55.1472,55.194,55.1316,55.1784,116723.0
2018-05-21 11:00:00,70.69,70.72,70.65,70.66,84372.0,55.1784,55.2018,55.1472,55.155,84372.0
2018-05-21 11:05:00,70.66,70.67,70.61,70.65,84717.0,55.155,55.1628,55.116,55.1472,84717.0
2018-05-21 11:10:00,70.65,70.68,70.55,70.58,121909.0,55.1472,55.1706,55.0691,55.0926,121909.0
2018-05-21 11:15:00,70.57,70.68,70.56,70.68,97815.0,55.0848,55.1706,55.077,55.1706,97815.0
2018-05-21 11:20:00,70.68,70.71,70.65,70.65,79490.0,55.1706,55.194,55.1472,55.1472,79490.0
2018-05-21 11:25:00,70.64,70.66,70.38,70.44,101811.0,55.1394,55.155,54.9364,54.9833,101811.0
2018-05-21 11:30:00,70.43,70.52,70.42,70.47,107060.0,54.9755,55.0457,54.9677,55.0067,107060.0
2018-05-21 11:35:00,70.48,70.49,70.42,70.45,70296.0,55.0145,55.0223,54.9677,54.9911,70296.0
2018-05-21 11:40:00,70.44,70.47,70.41,70.42,30650.0,54.9833,55.0067,54.9599,54.9677,30650.0
2018-05-21 11:45:00,70.41,70.54,70.4,70.48,85843.0,54.9599,55.0613,54.9521,55.0145,85843.0
2018-05-21 11:50:00,70.48,70.54,70.47,70.49,44435.0,55.0145,55.0613,55.0067,55.0223,44435.0
2018-05-21 11:55:00,70.48,70.54,70.45,70.54,45479.0,55.0145,55.0613,54.9911,55.0613,45479.0
2018-05-21 12:00:00,70.55,70.56,70.46,70.5,50778.0,55.0691,55.077,54.9989,55.0301,50778.0
2018-05-21 12:05:00,70.49,70.51,70.45,70.46,100833.0,55.0223,55.0379,54.9911,54.9989,100833.0
2018-05-21 12:10:00,70.46,70.55,70.44,70.53,98647.0,54.9989,55.0691,54.9833,55.0535,98647.0
2018-05-21 12:15:00,70.54,70.56,70.48,70.51,95104.0,55.0613,55.077,55.0145,55.0379,95104.0
2018-05-21 12:20:00,70.5,70.5,70.36,70.38,84355.0,55.0301,55.0301,54.9208,54.9364,84355.0
2018-05-21 12:25:00,70.38,70.41,70.35,70.37,50899.0,54.9364,54.9599,54.913,54.9286,50899.0
2018-05-21 12:30:00,70.37,70.38,70.3,70.35,56802.0,54.9286,54.9364,54.874,54.913,56802.0
2018-05-21 12:35:00,70.36,70.38,70.32,70.33,54940.0,54.9208,54.9364,54.8896,54.8974,54940.0
2018-05-21 12:40:00,70.33,70.4,70.3,70.4,74981.0,54.8974,54.9521,54.874,54.9521,74981.0
2018-05-21 12:45:00,70.4,70.41,70.34,70.34,68933.0,54.9521,54.9599,54.9052,54.9052,68933.0
2018-05-21 12:50:00,70.34,70.42,70.34,70.38,53240.0,54.9052,54.9677,54.9052,54.9364,53240.0
2018-05-21 12:55:00,70.37,70.43,70.37,70.41,40206.0,54.9286,54.9755,54.9286,54.9599,40206.0
2018-05-21 13:00:00,70.41,70.46,70.4,70.42,45706.0,54.9599,54.9989,54.9521,54.9677,45706.0
2018-05-21 13:05:00,70.41,70.47,70.4,70.45,46837.0,54.9599,55.0067,54.9521,54.9911,46837.0
2018-05-21 13:10:00,70.44,70.51,70.42,70.44,58474.0,54.9833,55.0379,54.9677,54.9833,58474.0
2018-05-21 13:15:00,70.44,70.5,70.43,70.48,43649.0,54.9833,55.0301,54.9755,55.0145,43649.0
2018-05-21 13:20:00,70.48,70.5,70.44,70.46,33596.0,55.0145,55.0301,54.9833,54.9989,33596.0
2018-05-21 13:25:00,70.46,70.47,70.4,70.42,39837.0,54.9989,55.0067,54.9521,54.9677,39837.0
2018-05-21 13:30:00,70.42,70.47,70.39,70.41,60600.0,54.9677,55.0067,54.9443,54.9599,60600.0
2018-05-21 13:35:00,70.41,70.45,70.4,70.41,55526.0,54.9599,54.9911,54.9521,54.9599,55526.0
2018-05-21 13:40:00,70.42,70.49,70.41,70.49,53033.0,54.9677,55.0223,54.9599,55.0223,53033.0
2018-05-21 13:45:00,70.49,70.52,70.47,70.49,65866.0,55.0223,55.0457,55.0067,55.0223,65866.0
2018-05-21 13:50:00,70.48,70.5,70.47,70.49,32087.0,55.0145,55.0301,55.0067,55.0223,32087.0
2018-05-21 13:55:00,70.48,70.52,70.48,70.49,44290.0,55.0145,55.0457,55.0145,55.0223,44290.0
2018-05-21 14:00:00,70.5,70.52,70.42,70.51,62101.0,55.0301,55.0457,54.9677,55.0379,62101.0
2018-05-21 14:05:00,70.51,70.51,70.46,70.48,36303.0,55.0379,55.0379,54.9989,55.0145,36303.0
2018-05-21 14:10:00,70.48,70.5,70.4,70.41,63324.0,55.0145,55.0301,54.9521,54.9599,63324.0
2018-05-21 14:15:00,70.41,70.44,70.39,70.41,43017.0,54.9599,54.9833,54.9443,54.9599,43017.0
2018-05-21 14:20:00,70.41,70.44,70.4,70.43,26936.0,54.9599,54.9833,54.9521,54.9755,26936.0
2018-05-21 14:25:00,70.43,70.46,70.43,70.44,31460.0,54.9755,54.9989,54.9755,54.9833,31460.0
2018-05-21 14:30:00,70.44,70.44,70.35,70.38,89272.0,54.9833,54.9833,54.913,54.9364,89272.0
2018-05-21 14:35:00,70.37,70.41,70.34,70.39,84286.0,54.9286,54.9599,54.9052,54.9443,84286.0
2018-05-21 14:40:00,70.4,70.43,70.39,70.42,45326.0,54.9521,54.9755,54.9443,54.9677,45326.0
2018-05-21 14:45:00,70.41,70.48,70.41,70.45,64402.0,54.9599,55.0145,54.9599,54.9911,64402.0
2018-05-21 14:50:00,70.45,70.51,70.44,70.51,77511.0,54.9911,55.0379,54.9833,55.0379,77511.0
2018-05-21 14:55:00,70.5,70.54,70.49,70.53,69120.0,55.0301,55.0613,55.0223,55.0535,69120.0
2018-05-21 15:00:00,70.53,70.53,70.5,70.51,50604.0,55.0535,55.0535,55.0301,55.0379,50604.0
2018-05-21 15:05:00,70.51,70.51,70.45,70.49,62511.0,55.0379,55.0379,54.9911,55.0223,62511.0
2018-05-21 15:10:00,70.48,70.54,70.46,70.52,68472.0,55.0145,55.0613,54.9989,55.0457,68472.0
2018-05-21 15:15:00,70.52,70.54,70.5,70.52,50241.0,55.0457,55.0613,55.0301,55.0457,50241.0
2018-05-21 15:20:00,70.52,70.55,70.51,70.51,63146.0,55.0457,55.0691,55.0379,55.0379,63146.0
2018-05-21 15:25:00,70.51,70.51,70.39,70.45,86964.0,55.0379,55.0379,54.9443,54.9911,86964.0
2018-05-21 15:30:00,70.46,70.46,70.37,70.38,83719.0,54.9989,54.9989,54.9286,54.9364,83719.0
2018-05-21 15:35:00,70.39,70.42,70.37,70.4,67872.0,54.9443,54.9677,54.9286,54.9521,67872.0
2018-05-21 15:40:00,70.4,70.43,70.38,70.41,96330.0,54.9521,54.9755,54.9364,54.9599,96330.0
2018-05-21 15:45:00,70.42,70.45,70.33,70.36,168145.0,54.9677,54.9911,54.8974,54.9208,168145.0
2018-05-21 15:50:00,70.37,70.47,70.36,70.45,209973.0,54.9286,55.0067,54.9208,54.9911,209973.0
2018-05-21 15:55:00,70.45,70.47,70.38,70.44,367669.0,54.9911,55.0067,54.9364,54.9833,367669.0
2018-05-22 09:30:00,70.79,70.8,70.51,70.7,313844.0,55.2565,55.2643,55.0379,55.1862,313844.0
2018-05-22 09:35:00,70.7,70.77,70.66,70.73,173689.0,55.1862,55.2409,55.155,55.2096,173689.0
2018-05-22 09:40:00,70.74,70.83,70.73,70.83,99025.0,55.2175,55.2877,55.2096,55.2877,99025.0
2018-05-22 09:45:00,70.84,70.94,70.81,70.94,141156.0,55.2955,55.3736,55.2721,55.3736,141156.0
2018-05-22 09:50:00,70.94,71.01,70.88,70.94,224722.0,55.3736,55.4282,55.3267,55.3736,224722.0
2018-05-22 09:55:00,70.94,71.01,70.91,70.99,201508.0,55.3736,55.4282,55.3501,55.4126,201508.0
2018-05-22 10:00:00,70.98,71.01,70.93,70.99,156575.0,55.4048,55.4282,55.3658,55.4126,156575.0
2018-05-22 10:05:00,70.99,71.01,70.95,71.0,229221.0,55.4126,55.4282,55.3814,55.4204,229221.0
2018-05-22 10:10:00,70.99,71.01,70.79,70.82,356966.0,55.4126,55.4282,55.2565,55.2799,356966.0
2018-05-22 10:15:00,70.81,70.96,70.75,70.94,137282.0,55.2721,55.3892,55.2253,55.3736,137282.0
2018-05-22 10:20:00,70.94,71.01,70.93,70.98,191440.0,55.3736,55.4282,55.3658,55.4048,191440.0
2018-05-22 10:25:00,70.98,70.98,70.84,70.88,117817.0,55.4048,55.4048,55.2955,55.3267,117817.0
2018-05-22 10:30:00,70.88,70.99,70.83,70.97,144979.0,55.3267,55.4126,55.2877,55.397,144979.0
2018-05-22 10:35:00,70.96,71.0,70.91,71.0,158926.0,55.3892,55.4204,55.3501,55.4204,158926.0
2018-05-22 10:40:00,71.0,71.0,70.87,70.88,145270.0,55.4204,55.4204,55.3189,55.3267,145270.0
2018-05-22 10:45:00,70.89,70.91,70.75,70.8,151633.0,55.3345,55.3501,55.2253,55.2643,151633.0
2018-05-22 10:50:00,70.81,70.93,70.8,70.9,138150.0,55.2721,55.3658,55.2643,55.3423,138150.0
2018-05-22 10:55:00,70.91,71.01,70.9,70.94,223121.0,55.3501,55.4282,55.3423,55.3736,223121.0
2018-05-22 11:00:00,70.94,71.01,70.92,71.0,254339.0,55.3736,55.4282,55.358,55.4204,254339.0
2018-05-22 11:05:00,70.99,71.01,70.95,70.97,161759.0,55.4126,55.4282,55.3814,55.397,161759.0
2018-05-22 11:10:00,70.97,71.01,70.96,70.98,149410.0,55.397,55.4282,55.3892,55.4048,149410.0
2018-05-22 11:15:00,70.98,71.0,70.92,70.97,149310.0,55.4048,55.4204,55.358,55.397,149310.0
2018-05-22 11:20:00,70.97,71.0,70.94,71.0,127444.0,55.397,55.4204,55.3736,55.4204,127444.0
2018-05-22 11:25:00,71.0,71.0,70.97,70.98,144414.0,55.4204,55.4204,55.397,55.4048,144414.0
2018-05-22 11:30:00,70.98,71.0,70.96,70.96,140491.0,55.4048,55.4204,55.3892,55.3892,140491.0
2018-05-22 11:35:00,70.96,71.0,70.92,70.98,89531.0,55.3892,55.4204,55.358,55.4048,89531.0
2018-05-22 11:40:00,70.98,71.0,70.93,70.98,131905.0,55.4048,55.4204,55.3658,55.4048,131905.0
2018-05-22 11:45:00,70.99,71.01,70.98,70.98,164957.0,55.4126,55.4282,55.4048,55.4048,164957.0
2018-05-22 11:50:00,70.98,71.01,70.96,70.98,162868.0,55.4048,55.4282,55.3892,55.4048,162868.0
2018-05-22 11:55:00,70.99,71.01,70.97,71.0,249050.0,55.4126,55.4282,55.397,55.4204,249050.0
2018-05-22 12:00:00,71.0,71.23,70.98,71.15,398686.0,55.4204,55.5999,55.4048,55.5375,398686.0
2018-05-22 12:05:00,71.15,71.26,71.15,71.26,143591.0,55.5375,55.6233,55.5375,55.6233,143591.0
2018-05-22 12:10:00,71.26,71.38,71.25,71.36,210753.0,55.6233,55.717,55.6155,55.7014,210753.0
2018-05-22 12:15:00,71.37,71.49,71.36,71.44,216674.0,55.7092,55.8029,55.7014,55.7639,216674.0
2018-05-22 12:20:00,71.44,71.45,71.36,71.38,174636.0,55.7639,55.7717,55.7014,55.717,174636.0
2018-05-22 12:25:00,71.37,71.39,71.25,71.32,148538.0,55.7092,55.7248,55.6155,55.6702,148538.0
2018-05-22 12:30:00,71.33,71.37,71.28,71.31,106263.0,55.678,55.7092,55.639,55.6624,106263.0
2018-05-22 12:35:00,71.31,71.35,71.27,71.35,94055.0,55.6624,55.6936,55.6312,55.6936,94055.0
2018-05-22 12:40:00,71.34,71.38,71.32,71.37,106681.0,55.6858,55.717,55.6702,55.7092,106681.0
2018-05-22 12:45:00,71.37,71.43,71.35,71.41,92637.0,55.7092,55.756,55.6936,55.7404,92637.0
2018-05-22 12:50:00,71.41,71.43,71.37,71.41,73917.0,55.7404,55.756,55.7092,55.7404,73917.0
2018-05-22 12:55:00,71.42,71.48,71.41,71.45,111064.0,55.7482,55.7951,55.7404,55.7717,111064.0
2018-05-22 13:00:00,71.44,71.49,71.43,71.47,66479.0,55.7639,55.8029,55.756,55.7873,66479.0
2018-05-22 13:05:00,71.48,71.52,71.46,71.51,108185.0,55.7951,55.8263,55.7795,55.8185,108185.0
2018-05-22 13:10:00,71.5,71.59,71.49,71.56,65802.0,55.8107,55.8809,55.8029,55.8575,65802.0
2018-05-22 13:15:00,71.56,71.6,71.49,71.52,131719.0,55.8575,55.8887,55.8029,55.8263,131719.0
2018-05-22 13:20:00,71.52,71.53,71.45,71.47,71562.0,55.8263,55.8341,55.7717,55.7873,71562.0
2018-05-22 13:25:00,71.47,71.51,71.44,71.5,75229.0,55.7873,55.8185,55.7639,55.8107,75229.0
2018-05-22 13:30:00,71.5,71.51,71.48,71.51,49256.0,55.8107,55.8185,55.7951,55.8185,49256.0
2018-05-22 13:35:00,71.5,71.53,71.45,71.5,54884.0,55.8107,55.8341,55.7717,55.8107,54884.0
2018-05-22 13:40:00,71.49,71.52,71.45,71.48,71631.0,55.8029,55.8263,55.7717,55.7951,71631.0
2018-05-22 13:45:00,71.47,71.5,71.46,71.47,40413.0,55.7873,55.8107,55.7795,55.7873,40413.0
2018-05-22 13:50:00,71.48,71.56,71.46,71.54,78194.0,55.7951,55.8575,55.7795,55.8419,78194.0
2018-05-22 13:55:00,71.55,71.57,71.51,71.56,65545.0,55.8497,55.8653,55.8185,55.8575,65545.0
2018-05-22 14:00:00,71.56,71.64,71.55,71.64,85103.0,55.8575,55.92,55.8497,55.92,85103.0
2018-05-22 14:05:00,71.63,71.64,71.56,71.57,64487.0,55.9122,55.92,55.8575,55.8653,64487.0
2018-05-22 14:10:00,71.56,71.61,71.54,71.58,59752.0,55.8575,55.8965,55.8419,55.8731,59752.0
2018-05-22 14:15:00,71.58,71.62,71.57,71.61,58496.0,55.8731,55.9044,55.8653,55.8965,58496.0
2018-05-22 14:20:00,71.61,71.65,71.6,71.61,50739.0,55.8965,55.9278,55.8887,55.8965,50739.0
2018-05-22 14:25:00,71.61,71.67,71.58,71.62,73146.0,55.8965,55.9434,55.8731,55.9044,73146.0
2018-05-22 14:30:00,71.62,71.69,71.61,71.69,85212.0,55.9044,55.959,55.8965,55.959,85212.0
2018-05-22 14:35:00,71.68,71.69,71.63,71.68,61389.0,55.9512,55.959,55.9122,55.9512,61389.0
2018-05-22 14:40:00,71.67,71.69,71.6,71.61,92049.0,55.9434,55.959,55.8887,55.8965,92049.0
2018-05-22 14:45:00,71.61,71.62,71.51,71.52,100909.0,55.8965,55.9044,55.8185,55.8263,100909.0
2018-05-22 14:50:00,71.52,71.52,71.44,71.47,92809.0,55.8263,55.8263,55.7639,55.7873,92809.0
2018-05-22 14:55:00,71.46,71.47,71.34,71.34,90103.0,55.7795,55.7873,55.6858,55.6858,90103.0
2018-05-22 15:00:00,71.34,71.46,71.33,71.42,130015.0,55.6858,55.7795,55.678,55.7482,130015.0
2018-05-22 15:05:00,71.43,71.45,71.38,71.42,75504.0,55.756,55.7717,55.717,55.7482,75504.0
2018-05-22 15:10:00,71.42,71.42,71.36,71.38,72371.0,55.7482,55.7482,55.7014,55.717,72371.0
2018-05-22 15:15:00,71.38,71.43,71.36,71.39,115148.0,55.717,55.756,55.7014,55.7248,115148.0
2018-05-22 15:20:00,71.38,71.4,71.36,71.39,65291.0,55.717,55.7326,55.7014,55.7248,65291.0
2018-05-22 15:25:00,71.39,71.43,71.33,71.34,104535.0,55.7248,55.756,55.678,55.6858,104535.0
2018-05-22 15:30:00,71.34,71.35,71.24,71.31,261660.0,55.6858,55.6936,55.6077,55.6624,261660.0
2018-05-22 15:35:00,71.31,71.35,71.24,71.24,197280.0,55.6624,55.6936,55.6077,55.6077,197280.0
2018-05-22 15:40:00,71.24,71.26,71.2,71.2,199390.0,55.6077,55.6233,55.5765,55.5765,199390.0
2018-05-22 15:45:00,71.2,71.21,71.11,71.12,198210.0,55.5765,55.5843,55.5063,55.5141,198210.0
2018-05-22 15:50:00,71.11,71.13,71.05,71.1,249629.0,55.5063,55.5219,55.4594,55.4985,249629.0
2018-05-22 15:55:00,71.1,71.21,71.03,71.09,652490.0,55.4985,55.5843,55.4438,55.4907,652490.0
2018-05-23 09:30:00,70.65,70.7,70.31,70.31,533212.0,55.1472,55.1862,54.8818,54.8818,533212.0
2018-05-23 09:35:00,70.31,70.59,70.11,70.4,255523.0,54.8818,55.1004,54.7257,54.9521,255523.0
2018-05-23 09:40:00,70.41,70.43,70.24,70.37,208942.0,54.9599,54.9755,54.8272,54.9286,208942.0
2018-05-23 09:45:00,70.37,70.39,70.02,70.03,292276.0,54.9286,54.9443,54.6554,54.6632,292276.0
2018-05-23 09:50:00,70.03,70.13,69.97,70.06,264583.0,54.6632,54.7413,54.6164,54.6867,264583.0
2018-05-23 09:55:00,70.05,70.23,70.05,70.1,205434.0,54.6789,54.8194,54.6789,54.7179,205434.0
2018-05-23 10:00:00,70.09,70.13,69.95,69.96,175762.0,54.7101,54.7413,54.6008,54.6086,175762.0
2018-05-23 10:05:00,69.96,70.17,69.95,70.16,174452.0,54.6086,54.7725,54.6008,54.7647,174452.0
2018-05-23 10:10:00,70.15,70.23,70.08,70.2,270068.0,54.7569,54.8194,54.7023,54.7959,270068.0
2018-05-23 10:15:00,70.21,70.22,70.07,70.08,97646.0,54.8038,54.8116,54.6945,54.7023,97646.0
2018-05-23 10:20:00,70.07,70.08,69.93,69.95,179476.0,54.6945,54.7023,54.5852,54.6008,179476.0
2018-05-23 10:25:00,69.96,70.04,69.88,69.88,157957.0,54.6086,54.6711,54.5462,54.5462,157957.0
2018-05-23 10:30:00,69.89,69.89,69.66,69.7,299219.0,54.554,54.554,54.3744,54.4057,299219.0
2018-05-23 10:35:00,69.69,69.78,69.58,69.58,229310.0,54.3979,54.4681,54.312,54.312,229310.0
2018-05-23 10:40:00,69.59,69.6,69.41,69.47,378873.0,54.3198,54.3276,54.1793,54.2261,378873.0
2018-05-23 10:45:00,69.46,69.47,69.25,69.35,317245.0,54.2183,54.2261,54.0544,54.1325,317245.0
2018-05-23 10:50:00,69.36,69.41,69.23,69.36,208679.0,54.1403,54.1793,54.0388,54.1403,208679.0
2018-05-23 10:55:00,69.36,69.48,69.28,69.46,244988.0,54.1403,54.2339,54.0778,54.2183,244988.0
2018-05-23 11:00:00,69.45,69.52,69.33,69.34,211219.0,54.2105,54.2652,54.1169,54.1247,211219.0
2018-05-23 11:05:00,69.34,69.45,69.3,69.34,168347.0,54.1247,54.2105,54.0934,54.1247,168347.0
2018-05-23 11:10:00,69.34,69.47,69.32,69.47,228179.0,54.1247,54.2261,54.109,54.2261,228179.0
2018-05-23 11:15:00,69.46,69.6,69.42,69.56,233426.0,54.2183,54.3276,54.1871,54.2964,233426.0
2018-05-23 11:20:00,69.56,69.69,69.55,69.67,177199.0,54.2964,54.3979,54.2886,54.3822,177199.0
2018-05-23 11:25:00,69.67,69.75,69.64,69.68,209550.0,54.3822,54.4447,54.3588,54.3901,209550.0
2018-05-23 11:30:00,69.69,69.81,69.65,69.73,113019.0,54.3979,54.4915,54.3666,54.4291,113019.0
2018-05-23 11:35:00,69.72,69.76,69.67,69.7,128567.0,54.4213,54.4525,54.3822,54.4057,128567.0
2018-05-23 11:40:00,69.69,69.79,69.66,69.79,92336.0,54.3979,54.4759,54.3744,54.4759,92336.0
2018-05-23 11:45:00,69.79,69.86,69.74,69.82,136345.0,54.4759,54.5306,54.4369,54.4993,136345.0
2018-05-23 11:50:00,69.82,69.9,69.82,69.86,131744.0,54.4993,54.5618,54.4993,54.5306,131744.0
2018-05-23 11:55:00,69.85,69.87,69.62,69.63,101679.0,54.5227,54.5384,54.3432,54.351,101679.0
2018-05-23 12:00:00,69.63,69.7,69.63,69.69,162635.0,54.351,54.4057,54.351,54.3979,162635.0
2018-05-23 12:05:00,69.68,69.76,69.63,69.75,139841.0,54.3901,54.4525,54.351,54.4447,139841.0
2018-05-23 12:10:00,69.74,69.79,69.71,69.74,94542.0,54.4369,54.4759,54.4135,54.4369,94542.0
2018-05-23 12:15:00,69.73,69.74,69.6,69.69,92637.0,54.4291,54.4369,54.3276,54.3979,92637.0
2018-05-23 12:20:00,69.68,69.68,69.58,69.59,108959.0,54.3901,54.3901,54.312,54.3198,108959.0
2018-05-23 12:25:00,69.59,69.66,69.57,69.63,83317.0,54.3198,54.3744,54.3042,54.351,83317.0
2018-05-23 12:30:00,69.64,69.68,69.62,69.65,87579.0,54.3588,54.3901,54.3432,54.3666,87579.0
2018-05-23 12:35:00,69.64,69.69,69.6,69.67,67351.0,54.3588,54.3979,54.3276,54.3822,67351.0
2018-05-23 12:40:00,69.68,69.75,69.66,69.74,112761.0,54.3901,54.4447,54.3744,54.4369,112761.0
2018-05-23 12:45:00,69.75,69.78,69.7,69.76,95789.0,54.4447,54.4681,54.4057,54.4525,95789.0
2018-05-23 12:50:00,69.76,69.83,69.74,69.77,70981.0,54.4525,54.5071,54.4369,54.4603,70981.0
2018-05-23 12:55:00,69.77,69.86,69.75,69.85,62147.0,54.4603,54.5306,54.4447,54.5227,62147.0
2018-05-23 13:00:00,69.86,69.86,69.69,69.71,81743.0,54.5306,54.5306,54.3979,54.4135,81743.0
2018-05-23 13:05:00,69.72,69.76,69.68,69.7,67841.0,54.4213,54.4525,54.3901,54.4057,67841.0
2018-05-23 13:10:00,69.7,69.77,69.69,69.74,65502.0,54.4057,54.4603,54.3979,54.4369,65502.0
2018-05-23 13:15:00,69.75,69.78,69.7,69.75,44825.0,54.4447,54.4681,54.4057,54.4447,44825.0
2018-05-23 13:20:00,69.75,69.83,69.75,69.81,42848.0,54.4447,54.5071,54.4447,54.4915,42848.0
2018-05-23 13:25:00,69.81,69.85,69.79,69.84,47353.0,54.4915,54.5227,54.4759,54.5149,47353.0
2018-05-23 13:30:00,69.84,69.84,69.76,69.79,59616.0,54.5149,54.5149,54.4525,54.4759,59616.0
2018-05-23 13:35:00,69.78,69.8,69.77,69.78,32477.0,54.4681,54.4837,54.4603,54.4681,32477.0
2018-05-23 13:40:00,69.78,69.84,69.77,69.81,39482.0,54.4681,54.5149,54.4603,54.4915,39482.0
2018-05-23 13:45:00,69.81,69.88,69.8,69.86,56443.0,54.4915,54.5462,54.4837,54.5306,56443.0
2018-05-23 13:50:00,69.85,69.9,69.82,69.87,58437.0,54.5227,54.5618,54.4993,54.5384,58437.0
2018-05-23 13:55:00,69.86,69.86,69.81,69.83,42842.0,54.5306,54.5306,54.4915,54.5071,42842.0
2018-05-23 14:00:00,69.84,69.95,69.78,69.83,115856.0,54.5149,54.6008,54.4681,54.5071,115856.0
2018-05-23 14:05:00,69.83,69.98,69.81,69.97,163813.0,54.5071,54.6242,54.4915,54.6164,163813.0
2018-05-23 14:10:00,69.98,70.02,69.9,69.96,86356.0,54.6242,54.6554,54.5618,54.6086,86356.0
2018-05-23 14:15:00,69.96,70.0,69.86,69.88,76974.0,54.6086,54.6398,54.5306,54.5462,76974.0
2018-05-23 14:20:00,69.89,69.92,69.84,69.92,55713.0,54.554,54.5774,54.5149,54.5774,55713.0
2018-05-23 14:25:00,69.92,70.0,69.86,69.86,89537.0,54.5774,54.6398,54.5306,54.5306,89537.0
2018-05-23 14:30:00,69.86,69.88,69.76,69.78,77415.0,54.5306,54.5462,54.4525,54.4681,77415.0
2018-05-23 14:35:00,69.77,69.82,69.74,69.8,94774.0,54.4603,54.4993,54.4369,54.4837,94774.0
2018-05-23 14:40:00,69.8,69.84,69.75,69.77,51631.0,54.4837,54.5149,54.4447,54.4603,51631.0
2018-05-23 14:45:00,69.77,69.83,69.77,69.81,55272.0,54.4603,54.5071,54.4603,54.4915,55272.0
2018-05-23 14:50:00,69.82,69.87,69.8,69.82,73452.0,54.4993,54.5384,54.4837,54.4993,73452.0
2018-05-23 14:55:00,69.82,69.93,69.81,69.91,72398.0,54.4993,54.5852,54.4915,54.5696,72398.0
2018-05-23 15:00:00,69.91,70.04,69.89,70.04,160155.0,54.5696,54.6711,54.554,54.6711,160155.0
2018-05-23 15:05:00,70.03,70.08,70.02,70.05,97505.0,54.6632,54.7023,54.6554,54.6789,97505.0
2018-05-23 15:10:00,70.06,70.07,69.97,70.03,86866.0,54.6867,54.6945,54.6164,54.6632,86866.0
2018-05-23 15:15:00,70.03,70.05,69.99,70.02,69470.0,54.6632,54.6789,54.632,54.6554,69470.0
2018-05-23 15:20:00,70.03,70.04,69.94,69.98,112784.0,54.6632,54.6711,54.593,54.6242,112784.0
2018-05-23 15:25:00,69.98,70.11,69.96,70.1,159286.0,54.6242,54.7257,54.6086,54.7179,159286.0
2018-05-23 15:30:00,70.1,70.12,70.01,70.09,146072.0,54.7179,54.7335,54.6476,54.7101,146072.0
2018-05-23 15:35:00,70.09,70.12,70.01,70.01,136484.0,54.7101,54.7335,54.6476,54.6476,136484.0
2018-05-23 15:40:00,70.01,70.07,69.99,70.02,134506.0,54.6476,54.6945,54.632,54.6554,134506.0
2018-05-23 15:45:00,70.03,70.04,69.93,70.03,214336.0,54.6632,54.6711,54.5852,54.6632,214336.0
2018-05-23 15:50:00,70.03,70.14,70.03,70.1,290952.0,54.6632,54.7491,54.6632,54.7179,290952.0
2018-05-23 15:55:00,70.1,70.24,70.1,70.24,627294.0,54.7179,54.8272,54.7179,54.8272,627294.0
2018-05-24 09:30:00,69.8,69.84,69.39,69.45,430729.0,54.4837,54.5149,54.1637,54.2105,430729.0
2018-05-24 09:35:00,69.45,69.89,69.43,69.84,261293.0,54.2105,54.554,54.1949,54.5149,261293.0
2018-05-24 09:40:00,69.83,69.87,69.61,69.64,180231.0,54.5071,54.5384,54.3354,54.3588,180231.0
2018-05-24 09:45:00,69.64,69.64,69.45,69.48,287620.0,54.3588,54.3588,54.2105,54.2339,287620.0
2018-05-24 09:50:00,69.48,69.51,69.25,69.34,268390.0,54.2339,54.2574,54.0544,54.1247,268390.0
2018-05-24 09:55:00,69.32,69.36,69.06,69.11,463343.0,54.109,54.1403,53.9061,53.9451,463343.0
2018-05-24 10:00:00,69.11,69.39,69.1,69.36,280397.0,53.9451,54.1637,53.9373,54.1403,280397.0
2018-05-24 10:05:00,69.36,69.41,69.27,69.27,215754.0,54.1403,54.1793,54.07,54.07,215754.0
2018-05-24 10:10:00,69.27,69.35,69.18,69.18,205613.0,54.07,54.1325,53.9998,53.9998,205613.0
2018-05-24 10:15:00,69.18,69.2,68.97,69.03,411525.0,53.9998,54.0154,53.8358,53.8827,411525.0
2018-05-24 10:20:00,69.03,69.1,68.96,68.96,136689.0,53.8827,53.9373,53.828,53.828,136689.0
2018-05-24 10:25:00,68.96,68.99,68.67,68.78,490719.0,53.828,53.8515,53.6017,53.6875,490719.0
2018-05-24 10:30:00,68.79,68.83,68.61,68.63,290691.0,53.6953,53.7266,53.5548,53.5705,290691.0
2018-05-24 10:35:00,68.63,68.79,68.62,68.69,369326.0,53.5705,53.6953,53.5626,53.6173,369326.0
2018-05-24 10:40:00,68.69,68.71,68.56,68.58,277501.0,53.6173,53.6329,53.5158,53.5314,277501.0
2018-05-24 10:45:00,68.59,68.75,68.55,68.61,155814.0,53.5392,53.6641,53.508,53.5548,155814.0
2018-05-24 10:50:00,68.6,68.71,68.52,68.53,169795.0,53.547,53.6329,53.4846,53.4924,169795.0
2018-05-24 10:55:00,68.53,68.67,68.49,68.59,233956.0,53.4924,53.6017,53.4612,53.5392,233956.0
2018-05-24 11:00:00,68.59,68.8,68.5,68.8,219713.0,53.5392,53.7031,53.469,53.7031,219713.0
2018-05-24 11:05:00,68.8,68.98,68.78,68.97,354728.0,53.7031,53.8437,53.6875,53.8358,354728.0
2018-05-24 11:10:00,68.97,69.0,68.83,68.94,236924.0,53.8358,53.8593,53.7266,53.8124,236924.0
2018-05-24 11:15:00,68.96,69.14,68.89,69.09,253258.0,53.828,53.9685,53.7734,53.9295,253258.0
2018-05-24 11:20:00,69.1,69.16,69.01,69.05,213745.0,53.9373,53.9842,53.8671,53.8983,213745.0
2018-05-24 11:25:00,69.07,69.15,69.04,69.12,110727.0,53.9139,53.9763,53.8905,53.9529,110727.0
2018-05-24 11:30:00,69.12,69.17,69.09,69.13,180837.0,53.9529,53.992,53.9295,53.9607,180837.0
2018-05-24 11:35:00,69.14,69.15,69.04,69.09,116571.0,53.9685,53.9763,53.8905,53.9295,116571.0
2018-05-24 11:40:00,69.08,69.27,69.08,69.26,141539.0,53.9217,54.07,53.9217,54.0622,141539.0
2018-05-24 11:45:00,69.26,69.28,69.17,69.26,106588.0,54.0622,54.0778,53.992,54.0622,106588.0
2018-05-24 11:50:00,69.26,69.26,69.07,69.12,73578.0,54.0622,54.0622,53.9139,53.9529,73578.0
2018-05-24 11:55:00,69.12,69.27,69.06,69.26,89569.0,53.9529,54.07,53.9061,54.0622,89569.0
2018-05-24 12:00:00,69.25,69.32,69.22,69.24,112689.0,54.0544,54.109,54.031,54.0466,112689.0
2018-05-24 12:05:00,69.25,69.33,69.23,69.23,97875.0,54.0544,54.1169,54.0388,54.0388,97875.0
2018-05-24 12:10:00,69.24,69.36,69.24,69.36,102354.0,54.0466,54.1403,54.0466,54.1403,102354.0
2018-05-24 12:15:00,69.36,69.43,69.32,69.41,109682.0,54.1403,54.1949,54.109,54.1793,109682.0
2018-05-24 12:20:00,69.4,69.42,69.37,69.39,97424.0,54.1715,54.1871,54.1481,54.1637,97424.0
2018-05-24 12:25:00,69.39,69.41,69.29,69.29,95423.0,54.1637,54.1793,54.0856,54.0856,95423.0
2018-05-24 12:30:00,69.29,69.33,69.17,69.21,63726.0,54.0856,54.1169,53.992,54.0232,63726.0
2018-05-24 12:35:00,69.21,69.25,69.15,69.19,40891.0,54.0232,54.0544,53.9763,54.0076,40891.0
2018-05-24 12:40:00,69.19,69.24,69.15,69.2,59845.0,54.0076,54.0466,53.9763,54.0154,59845.0
2018-05-24 12:45:00,69.2,69.21,69.15,69.2,110177.0,54.0154,54.0232,53.9763,54.0154,110177.0
2018-05-24 12:50:00,69.2,69.21,69.11,69.12,104429.0,54.0154,54.0232,53.9451,53.9529,104429.0
2018-05-24 12:55:00,69.12,69.24,69.12,69.18,67687.0,53.9529,54.0466,53.9529,53.9998,67687.0
2018-05-24 13:00:00,69.19,69.37,69.19,69.35,89851.0,54.0076,54.1481,54.0076,54.1325,89851.0
2018-05-24 13:05:00,69.35,69.41,69.26,69.38,52074.0,54.1325,54.1793,54.0622,54.1559,52074.0
2018-05-24 13:10:00,69.38,69.46,69.38,69.43,66430.0,54.1559,54.2183,54.1559,54.1949,66430.0
2018-05-24 13:15:00,69.44,69.45,69.38,69.44,66723.0,54.2027,54.2105,54.1559,54.2027,66723.0
2018-05-24 13:20:00,69.45,69.46,69.38,69.44,58116.0,54.2105,54.2183,54.1559,54.2027,58116.0
2018-05-24 13:25:00,69.45,69.45,69.31,69.34,78542.0,54.2105,54.2105,54.1012,54.1247,78542.0
2018-05-24 13:30:00,69.35,69.38,69.32,69.32,69020.0,54.1325,54.1559,54.109,54.109,69020.0
2018-05-24 13:35:00,69.32,69.4,69.3,69.36,75753.0,54.109,54.1715,54.0934,54.1403,75753.0
2018-05-24 13:40:00,69.36,69.45,69.35,69.42,60754.0,54.1403,54.2105,54.1325,54.1871,60754.0
2018-05-24 13:45:00,69.43,69.48,69.41,69.45,48212.0,54.1949,54.2339,54.1793,54.2105,48212.0
2018-05-24 13:50:00,69.45,69.48,69.34,69.34,61603.0,54.2105,54.2339,54.1247,54.1247,61603.0
2018-05-24 13:55:00,69.33,69.45,69.32,69.45,48926.0,54.1169,54.2105,54.109,54.2105,48926.0
2018-05-24 14:00:00,69.45,69.45,69.33,69.41,56210.0,54.2105,54.2105,54.1169,54.1793,56210.0
2018-05-24 14:05:00,69.4,69.44,69.36,69.42,48801.0,54.1715,54.2027,54.1403,54.1871,48801.0
2018-05-24 14:10:00,69.42,69.5,69.39,69.48,61376.0,54.1871,54.2495,54.1637,54.2339,61376.0
2018-05-24 14:15:00,69.47,69.56,69.44,69.5,102946.0,54.2261,54.2964,54.2027,54.2495,102946.0
2018-05-24 14:20:00,69.5,69.62,69.49,69.61,157913.0,54.2495,54.3432,54.2417,54.3354,157913.0
2018-05-24 14:25:00,69.61,69.65,69.58,69.61,101662.0,54.3354,54.3666,54.312,54.3354,101662.0
2018-05-24 14:30:00,69.62,69.63,69.52,69.53,75551.0,54.3432,54.351,54.2652,54.273,75551.0
2018-05-24 14:35:00,69.54,69.55,69.5,69.5,67659.0,54.2808,54.2886,54.2495,54.2495,67659.0
2018-05-24 14:40:00,69.51,69.52,69.43,69.45,80365.0,54.2574,54.2652,54.1949,54.2105,80365.0
2018-05-24 14:45:00,69.45,69.45,69.38,69.41,92139.0,54.2105,54.2105,54.1559,54.1793,92139.0
2018-05-24 14:50:00,69.41,69.42,69.35,69.42,61600.0,54.1793,54.1871,54.1325,54.1871,61600.0
2018-05-24 14:55:00,69.41,69.46,69.41,69.44,61697.0,54.1793,54.2183,54.1793,54.2027,61697.0
2018-05-24 15:00:00,69.44,69.44,69.31,69.33,109099.0,54.2027,54.2027,54.1012,54.1169,109099.0
2018-05-24 15:05:00,69.32,69.42,69.29,69.41,113409.0,54.109,54.1871,54.0856,54.1793,113409.0
2018-05-24 15:10:00,69.4,69.41,69.34,69.36,72865.0,54.1715,54.1793,54.1247,54.1403,72865.0
2018-05-24 15:15:00,69.36,69.36,69.31,69.36,78956.0,54.1403,54.1403,54.1012,54.1403,78956.0
2018-05-24 15:20:00,69.36,69.41,69.32,69.38,136635.0,54.1403,54.1793,54.109,54.1559,136635.0
2018-05-24 15:25:00,69.39,69.42,69.36,69.38,84673.0,54.1637,54.1871,54.1403,54.1559,84673.0
2018-05-24 15:30:00,69.38,69.44,69.37,69.39,141025.0,54.1559,54.2027,54.1481,54.1637,141025.0
2018-05-24 15:35:00,69.39,69.42,69.32,69.33,148009.0,54.1637,54.1871,54.109,54.1169,148009.0
2018-05-24 15:40:00,69.33,69.34,69.28,69.29,161780.0,54.1169,54.1247,54.0778,54.0856,161780.0
2018-05-24 15:45:00,69.3,69.34,69.26,69.31,246030.0,54.0934,54.1247,54.0622,54.1012,246030.0
2018-05-24 15:50:00,69.3,69.32,69.27,69.28,180558.0,54.0934,54.109,54.07,54.0778,180558.0
2018-05-24 15:55:00,69.28,69.35,69.26,69.29,703498.0,54.0778,54.1325,54.0622,54.0856,703498.0
2018-05-25 09:30:00,68.93,68.93,68.68,68.68,467762.0,53.8046,53.8046,53.6095,53.6095,467762.0
2018-05-25 09:35:00,68.67,68.88,68.55,68.73,217596.0,53.6017,53.7656,53.508,53.6485,217596.0
2018-05-25 09:40:00,68.72,68.76,68.43,68.45,372738.0,53.6407,53.6719,53.4143,53.43,372738.0
2018-05-25 09:45:00,68.47,68.52,68.32,68.41,395314.0,53.4456,53.4846,53.3285,53.3987,395314.0
2018-05-25 09:50:00,68.41,68.49,68.31,68.42,489938.0,53.3987,53.4612,53.3207,53.4065,489938.0
2018-05-25 09:55:00,68.42,68.52,68.39,68.49,203751.0,53.4065,53.4846,53.3831,53.4612,203751.0
2018-05-25 10:00:00,68.48,68.66,68.43,68.61,307721.0,53.4534,53.5939,53.4143,53.5548,307721.0
2018-05-25 10:05:00,68.61,68.74,68.57,68.67,208858.0,53.5548,53.6563,53.5236,53.6017,208858.0
2018-05-25 10:10:00,68.67,68.72,68.62,68.67,184021.0,53.6017,53.6407,53.5626,53.6017,184021.0
2018-05-25 10:15:00,68.67,68.78,68.55,68.56,342875.0,53.6017,53.6875,53.508,53.5158,342875.0
2018-05-25 10:20:00,68.56,68.56,68.28,68.35,409025.0,53.5158,53.5158,53.2973,53.3519,409025.0
2018-05-25 10:25:00,68.35,68.4,68.31,68.37,236413.0,53.3519,53.3909,53.3207,53.3675,236413.0
2018-05-25 10:30:00,68.38,68.49,68.38,68.44,262359.0,53.3753,53.4612,53.3753,53.4221,262359.0
2018-05-25 10:35:00,68.44,68.45,68.4,68.43,155523.0,53.4221,53.43,53.3909,53.4143,155523.0
2018-05-25 10:40:00,68.43,68.5,68.42,68.44,150040.0,53.4143,53.469,53.4065,53.4221,150040.0
2018-05-25 10:45:00,68.43,68.44,68.29,68.31,197258.0,53.4143,53.4221,53.3051,53.3207,197258.0
2018-05-25 10:50:00,68.31,68.5,68.29,68.5,136698.0,53.3207,53.469,53.3051,53.469,136698.0
2018-05-25 10:55:00,68.5,68.51,68.31,68.45,143412.0,53.469,53.4768,53.3207,53.43,143412.0
2018-05-25 11:00:00,68.46,68.66,68.45,68.64,187187.0,53.4378,53.5939,53.43,53.5783,187187.0
2018-05-25 11:05:00,68.64,68.73,68.61,68.7,198438.0,53.5783,53.6485,53.5548,53.6251,198438.0
2018-05-25 11:10:00,68.7,68.73,68.62,68.64,219776.0,53.6251,53.6485,53.5626,53.5783,219776.0
2018-05-25 11:15:00,68.65,68.71,68.63,68.65,123246.0,53.5861,53.6329,53.5705,53.5861,123246.0
2018-05-25 11:20:00,68.64,68.71,68.6,68.7,163365.0,53.5783,53.6329,53.547,53.6251,163365.0
2018-05-25 11:25:00,68.7,68.71,68.66,68.68,120810.0,53.6251,53.6329,53.5939,53.6095,120810.0
2018-05-25 11:30:00,68.68,68.7,68.63,68.69,95575.0,53.6095,53.6251,53.5705,53.6173,95575.0
2018-05-25 11:35:00,68.69,68.76,68.65,68.72,185439.0,53.6173,53.6719,53.5861,53.6407,185439.0
2018-05-25 11:40:00,68.72,68.73,68.66,68.69,104204.0,53.6407,53.6485,53.5939,53.6173,104204.0
2018-05-25 11:45:00,68.7,68.73,68.69,68.7,71981.0,53.6251,53.6485,53.6173,53.6251,71981.0
2018-05-25 11:50:00,68.69,68.73,68.66,68.72,70905.0,53.6173,53.6485,53.5939,53.6407,70905.0
2018-05-25 11:55:00,68.72,68.73,68.66,68.69,65539.0,53.6407,53.6485,53.5939,53.6173,65539.0
2018-05-25 12:00:00,68.69,68.69,68.63,68.66,72531.0,53.6173,53.6173,53.5705,53.5939,72531.0
2018-05-25 12:05:00,68.65,68.67,68.56,68.58,110215.0,53.5861,53.6017,53.5158,53.5314,110215.0
2018-05-25 12:10:00,68.58,68.6,68.53,68.55,99981.0,53.5314,53.547,53.4924,53.508,99981.0
2018-05-25 12:15:00,68.56,68.57,68.51,68.51,60623.0,53.5158,53.5236,53.4768,53.4768,60623.0
2018-05-25 12:20:00,68.51,68.52,68.45,68.51,125992.0,53.4768,53.4846,53.43,53.4768,125992.0
2018-05-25 12:25:00,68.51,68.56,68.5,68.52,71790.0,53.4768,53.5158,53.469,53.4846,71790.0
2018-05-25 12:30:00,68.52,68.52,68.43,68.45,185374.0,53.4846,53.4846,53.4143,53.43,185374.0
2018-05-25 12:35:00,68.46,68.48,68.4,68.4,123782.0,53.4378,53.4534,53.3909,53.3909,123782.0
2018-05-25 12:40:00,68.4,68.46,68.38,68.39,199149.0,53.3909,53.4378,53.3753,53.3831,199149.0
2018-05-25 12:45:00,68.39,68.41,68.29,68.32,206664.0,53.3831,53.3987,53.3051,53.3285,206664.0
2018-05-25 12:50:00,68.32,68.4,68.3,68.4,85504.0,53.3285,53.3909,53.3129,53.3909,85504.0
2018-05-25 12:55:00,68.39,68.47,68.39,68.42,76904.0,53.3831,53.4456,53.3831,53.4065,76904.0
2018-05-25 13:00:00,68.41,68.45,68.4,68.42,49298.0,53.3987,53.43,53.3909,53.4065,49298.0
2018-05-25 13:05:00,68.43,68.45,68.4,68.45,36689.0,53.4143,53.43,53.3909,53.43,36689.0
2018-05-25 13:10:00,68.44,68.45,68.37,68.38,69823.0,53.4221,53.43,53.3675,53.3753,69823.0
2018-05-25 13:15:00,68.38,68.39,68.33,68.34,73662.0,53.3753,53.3831,53.3363,53.3441,73662.0
2018-05-25 13:20:00,68.34,68.35,68.29,68.3,114099.0,53.3441,53.3519,53.3051,53.3129,114099.0
2018-05-25 13:25:00,68.29,68.31,68.27,68.27,94551.0,53.3051,53.3207,53.2894,53.2894,94551.0
2018-05-25 13:30:00,68.27,68.29,68.21,68.22,165961.0,53.2894,53.3051,53.2426,53.2504,165961.0
2018-05-25 13:35:00,68.22,68.27,68.21,68.26,97044.0,53.2504,53.2894,53.2426,53.2816,97044.0
2018-05-25 13:40:00,68.25,68.28,68.24,68.26,65493.0,53.2738,53.2973,53.266,53.2816,65493.0
2018-05-25 13:45:00,68.26,68.3,68.23,68.27,58791.0,53.2816,53.3129,53.2582,53.2894,58791.0
2018-05-25 13:50:00,68.27,68.28,68.25,68.28,68551.0,53.2894,53.2973,53.2738,53.2973,68551.0
2018-05-25 13:55:00,68.27,68.28,68.23,68.26,67925.0,53.2894,53.2973,53.2582,53.2816,67925.0
2018-05-25 14:00:00,68.26,68.35,68.25,68.33,97080.0,53.2816,53.3519,53.2738,53.3363,97080.0
2018-05-25 14:05:00,68.34,68.42,68.34,68.38,100062.0,53.3441,53.4065,53.3441,53.3753,100062.0
2018-05-25 14:10:00,68.38,68.39,68.33,68.35,85715.0,53.3753,53.3831,53.3363,53.3519,85715.0
2018-05-25 14:15:00,68.35,68.44,68.35,68.41,86834.0,53.3519,53.4221,53.3519,53.3987,86834.0
2018-05-25 14:20:00,68.42,68.45,68.39,68.44,75820.0,53.4065,53.43,53.3831,53.4221,75820.0
2018-05-25 14:25:00,68.43,68.48,68.42,68.45,82725.0,53.4143,53.4534,53.4065,53.43,82725.0
2018-05-25 14:30:00,68.45,68.46,68.38,68.42,62077.0,53.43,53.4378,53.3753,53.4065,62077.0
2018-05-25 14:35:00,68.42,68.43,68.38,68.42,48189.0,53.4065,53.4143,53.3753,53.4065,48189.0
2018-05-25 14:40:00,68.41,68.42,68.34,68.34,93193.0,53.3987,53.4065,53.3441,53.3441,93193.0
2018-05-25 14:45:00,68.34,68.35,68.3,68.33,103890.0,53.3441,53.3519,53.3129,53.3363,103890.0
2018-05-25 14:50:00,68.34,68.41,68.32,68.41,59703.0,53.3441,53.3987,53.3285,53.3987,59703.0
2018-05-25 14:55:00,68.4,68.4,68.34,68.34,89290.0,53.3909,53.3909,53.3441,53.3441,89290.0
2018-05-25 15:00:00,68.34,68.37,68.3,68.37,66490.0,53.3441,53.3675,53.3129,53.3675,66490.0
2018-05-25 15:05:00,68.37,68.41,68.34,68.4,70325.0,53.3675,53.3987,53.3441,53.3909,70325.0
2018-05-25 15:10:00,68.39,68.45,68.37,68.43,114408.0,53.3831,53.43,53.3675,53.4143,114408.0
2018-05-25 15:15:00,68.44,68.48,68.41,68.43,132227.0,53.4221,53.4534,53.3987,53.4143,132227.0
2018-05-25 15:20:00,68.44,68.47,68.41,68.45,92739.0,53.4221,53.4456,53.3987,53.43,92739.0
2018-05-25 15:25:00,68.45,68.48,68.39,68.47,121998.0,53.43,53.4534,53.3831,53.4456,121998.0
2018-05-25 15:30:00,68.48,68.49,68.44,68.48,175301.0,53.4534,53.4612,53.4221,53.4534,175301.0
2018-05-25 15:35:00,68.48,68.5,68.42,68.44,114546.0,53.4534,53.469,53.4065,53.4221,114546.0
2018-05-25 15:40:00,68.44,68.44,68.4,68.42,178333.0,53.4221,53.4221,53.3909,53.4065,178333.0
2018-05-25 15:45:00,68.42,68.48,68.41,68.45,206391.0,53.4065,53.4534,53.3987,53.43,206391.0
2018-05-25 15:50:00,68.45,68.49,68.37,68.44,598523.0,53.43,53.4612,53.3675,53.4221,598523.0
2018-05-25 15:55:00,68.44,68.47,68.34,68.43,1245732.0,53.4221,53.4456,53.3441,53.4143,1245732.0
2018-05-29 09:30:00,67.1,67.39,66.42,67.05,1677305.0,52.3762,52.6025,51.8454,52.3372,1677305.0
2018-05-29 09:35:00,67.03,67.1,66.75,66.75,571070.0,52.3215,52.3762,52.103,52.103,571070.0
2018-05-29 09:40:00,66.76,66.91,66.74,66.8,392767.0,52.1108,52.2279,52.0952,52.142,392767.0
2018-05-29 09:45:00,66.8,66.96,66.71,66.88,391431.0,52.142,52.2669,52.0718,52.2045,391431.0
2018-05-29 09:50:00,66.89,67.08,66.82,67.04,761585.0,52.2123,52.3606,52.1576,52.3293,761585.0
2018-05-29 09:55:00,67.04,67.3,67.04,67.27,441716.0,52.3293,52.5323,52.3293,52.5089,441716.0
2018-05-29 10:00:00,67.28,67.44,67.22,67.32,470800.0,52.5167,52.6416,52.4699,52.5479,470800.0
2018-05-29 10:05:00,67.31,67.5,67.3,67.37,397906.0,52.5401,52.6884,52.5323,52.5869,397906.0
2018-05-29 10:10:00,67.37,67.44,67.26,67.35,361170.0,52.5869,52.6416,52.5011,52.5713,361170.0
2018-05-29 10:15:00,67.36,67.43,67.24,67.3,323018.0,52.5791,52.6338,52.4855,52.5323,323018.0
2018-05-29 10:20:00,67.3,67.37,67.21,67.31,176877.0,52.5323,52.5869,52.462,52.5401,176877.0
2018-05-29 10:25:00,67.31,67.41,67.25,67.28,200519.0,52.5401,52.6182,52.4933,52.5167,200519.0
2018-05-29 10:30:00,67.28,67.29,67.13,67.13,133585.0,52.5167,52.5245,52.3996,52.3996,133585.0
2018-05-29 10:35:00,67.12,67.22,67.09,67.2,118675.0,52.3918,52.4699,52.3684,52.4542,118675.0
2018-05-29 10:40:00,67.2,67.23,66.94,66.95,215750.0,52.4542,52.4777,52.2513,52.2591,215750.0
2018-05-29 10:45:00,66.95,67.01,66.9,66.97,190056.0,52.2591,52.3059,52.2201,52.2747,190056.0
2018-05-29 10:50:00,66.98,67.04,66.89,66.93,233962.0,52.2825,52.3293,52.2123,52.2435,233962.0
2018-05-29 10:55:00,66.93,66.94,66.75,66.76,277445.0,52.2435,52.2513,52.103,52.1108,277445.0
2018-05-29 11:00:00,66.76,66.76,66.49,66.53,703270.0,52.1108,52.1108,51.9,51.9313,703270.0
2018-05-29 11:05:00,66.53,66.54,66.34,66.45,615425.0,51.9313,51.9391,51.7829,51.8688,615425.0
2018-05-29 11:10:00,66.45,66.5,66.39,66.47,315133.0,51.8688,51.9078,51.822,51.8844,315133.0
2018-05-29 11:15:00,66.48,66.5,66.31,66.35,471030.0,51.8922,51.9078,51.7595,51.7908,471030.0
2018-05-29 11:20:00,66.35,66.43,66.27,66.34,396983.0,51.7908,51.8532,51.7283,51.7829,396983.0
2018-05-29 11:25:00,66.34,66.47,66.22,66.36,469929.0,51.7829,51.8844,51.6893,51.7986,469929.0
2018-05-29 11:30:00,66.36,66.36,66.24,66.26,236350.0,51.7986,51.7986,51.7049,51.7205,236350.0
2018-05-29 11:35:00,66.25,66.25,66.09,66.1,360162.0,51.7127,51.7127,51.5878,51.5956,360162.0
2018-05-29 11:40:00,66.09,66.45,65.91,65.91,604423.0,51.5878,51.8688,51.4473,51.4473,604423.0
2018-05-29 11:45:00,65.91,65.95,65.73,65.8,536550.0,51.4473,51.4785,51.3068,51.3614,536550.0
2018-05-29 11:50:00,65.79,65.85,65.68,65.78,427897.0,51.3536,51.4005,51.2678,51.3458,427897.0
2018-05-29 11:55:00,65.78,65.91,65.75,65.75,545232.0,51.3458,51.4473,51.3224,51.3224,545232.0
2018-05-29 12:00:00,65.76,65.76,65.5,65.64,675349.0,51.3302,51.3302,51.1273,51.2366,675349.0
2018-05-29 12:05:00,65.64,65.73,65.46,65.5,457776.0,51.2366,51.3068,51.096,51.1273,457776.0
2018-05-29 12:10:00,65.5,65.53,65.38,65.45,513975.0,51.1273,51.1507,51.0336,51.0882,513975.0
2018-05-29 12:15:00,65.45,65.74,65.42,65.72,554289.0,51.0882,51.3146,51.0648,51.299,554289.0
2018-05-29 12:20:00,65.72,65.91,65.71,65.89,337229.0,51.299,51.4473,51.2912,51.4317,337229.0
2018-05-29 12:25:00,65.89,65.92,65.73,65.76,358221.0,51.4317,51.4551,51.3068,51.3302,358221.0
2018-05-29 12:30:00,65.76,66.0,65.73,65.96,405318.0,51.3302,51.5176,51.3068,51.4863,405318.0
2018-05-29 12:35:00,65.96,66.13,65.88,66.02,336776.0,51.4863,51.619,51.4239,51.5332,336776.0
2018-05-29 12:40:00,66.02,66.13,66.0,66.06,290852.0,51.5332,51.619,51.5176,51.5644,290852.0
2018-05-29 12:45:00,66.07,66.16,66.06,66.13,686451.0,51.5722,51.6424,51.5644,51.619,686451.0
2018-05-29 12:50:00,66.12,66.22,66.07,66.16,394814.0,51.6112,51.6893,51.5722,51.6424,394814.0
2018-05-29 12:55:00,66.17,66.22,66.08,66.09,312995.0,51.6503,51.6893,51.58,51.5878,312995.0
2018-05-29 13:00:00,66.08,66.09,65.84,65.86,326992.0,51.58,51.5878,51.3927,51.4083,326992.0
2018-05-29 13:05:00,65.86,65.89,65.71,65.72,186066.0,51.4083,51.4317,51.2912,51.299,186066.0
2018-05-29 13:10:00,65.72,65.84,65.69,65.78,165089.0,51.299,51.3927,51.2756,51.3458,165089.0
2018-05-29 13:15:00,65.77,65.88,65.74,65.85,159105.0,51.338,51.4239,51.3146,51.4005,159105.0
2018-05-29 13:20:00,65.85,65.93,65.76,65.76,160844.0,51.4005,51.4629,51.3302,51.3302,160844.0
2018-05-29 13:25:00,65.76,65.86,65.69,65.8,253045.0,51.3302,51.4083,51.2756,51.3614,253045.0
2018-05-29 13:30:00,65.79,65.8,65.46,65.47,384178.0,51.3536,51.3614,51.096,51.1039,384178.0
2018-05-29 13:35:00,65.47,65.62,65.46,65.56,237506.0,51.1039,51.2209,51.096,51.1741,237506.0
2018-05-29 13:40:00,65.54,65.68,65.54,65.6,208477.0,51.1585,51.2678,51.1585,51.2053,208477.0
2018-05-29 13:45:00,65.6,65.76,65.58,65.75,153777.0,51.2053,51.3302,51.1897,51.3224,153777.0
2018-05-29 13:50:00,65.75,65.86,65.74,65.8,356012.0,51.3224,51.4083,51.3146,51.3614,356012.0
2018-05-29 13:55:00,65.8,65.83,65.66,65.68,247957.0,51.3614,51.3849,51.2522,51.2678,247957.0
2018-05-29 14:00:00,65.68,65.74,65.58,65.62,337727.0,51.2678,51.3146,51.1897,51.2209,337727.0
2018-05-29 14:05:00,65.61,65.62,65.5,65.58,240619.0,51.2131,51.2209,51.1273,51.1897,240619.0
2018-05-29 14:10:00,65.58,65.58,65.45,65.48,320822.0,51.1897,51.1897,51.0882,51.1117,320822.0
2018-05-29 14:15:00,65.48,65.55,65.38,65.49,349621.0,51.1117,51.1663,51.0336,51.1195,349621.0
2018-05-29 14:20:00,65.5,65.5,65.33,65.46,325887.0,51.1273,51.1273,50.9946,51.096,325887.0
2018-05-29 14:25:00,65.46,65.56,65.39,65.55,330900.0,51.096,51.1741,51.0414,51.1663,330900.0
2018-05-29 14:30:00,65.55,65.57,65.47,65.51,256645.0,51.1663,51.1819,51.1039,51.1351,256645.0
2018-05-29 14:35:00,65.51,65.54,65.41,65.42,249587.0,51.1351,51.1585,51.057,51.0648,249587.0
2018-05-29 14:40:00,65.41,65.46,65.32,65.34,432918.0,51.057,51.096,50.9868,51.0024,432918.0
2018-05-29 14:45:00,65.34,65.46,65.32,65.36,414810.0,51.0024,51.096,50.9868,51.018,414810.0
2018-05-29 14:50:00,65.36,65.37,65.22,65.28,495576.0,51.018,51.0258,50.9087,50.9555,495576.0
2018-05-29 14:55:00,65.28,65.34,65.22,65.26,191108.0,50.9555,51.0024,50.9087,50.9399,191108.0
2018-05-29 15:00:00,65.27,65.53,65.24,65.43,476449.0,50.9477,51.1507,50.9243,51.0726,476449.0
2018-05-29 15:05:00,65.44,65.5,65.38,65.39,303665.0,51.0804,51.1273,51.0336,51.0414,303665.0
2018-05-29 15:10:00,65.4,65.49,65.39,65.41,410837.0,51.0492,51.1195,51.0414,51.057,410837.0
2018-05-29 15:15:00,65.41,65.42,65.25,65.25,358780.0,51.057,51.0648,50.9321,50.9321,358780.0
2018-05-29 15:20:00,65.26,65.34,65.24,65.29,243457.0,50.9399,51.0024,50.9243,50.9634,243457.0
2018-05-29 15:25:00,65.29,65.34,65.2,65.26,630476.0,50.9634,51.0024,50.8931,50.9399,630476.0
2018-05-29 15:30:00,65.26,65.39,65.21,65.35,392760.0,50.9399,51.0414,50.9009,51.0102,392760.0
2018-05-29 15:35:00,65.34,65.53,65.34,65.52,496675.0,51.0024,51.1507,51.0024,51.1429,496675.0
2018-05-29 15:40:00,65.53,65.71,65.52,65.7,575297.0,51.1507,51.2912,51.1429,51.2834,575297.0
2018-05-29 15:45:00,65.7,65.82,65.69,65.81,671316.0,51.2834,51.3771,51.2756,51.3692,671316.0
2018-05-29 15:50:00,65.81,65.82,65.64,65.67,959204.0,51.3692,51.3771,51.2366,51.26,959204.0
2018-05-29 15:55:00,65.68,65.74,65.64,65.71,1622051.0,51.2678,51.3146,51.2366,51.2912,1622051.0
2018-05-30 09:30:00,66.56,66.81,66.37,66.41,903747.0,51.9547,52.1498,51.8064,51.8376,903747.0
2018-05-30 09:35:00,66.4,66.82,66.4,66.82,488535.0,51.8298,52.1576,51.8298,52.1576,488535.0
2018-05-30 09:40:00,66.82,66.88,66.59,66.79,494267.0,52.1576,52.2045,51.9781,52.1342,494267.0
2018-05-30 09:45:00,66.8,66.81,66.53,66.54,257780.0,52.142,52.1498,51.9313,51.9391,257780.0
2018-05-30 09:50:00,66.54,66.63,66.45,66.45,223310.0,51.9391,52.0093,51.8688,51.8688,223310.0
2018-05-30 09:55:00,66.45,66.49,66.34,66.36,194721.0,51.8688,51.9,51.7829,51.7986,194721.0
2018-05-30 10:00:00,66.35,66.58,66.35,66.42,267113.0,51.7908,51.9703,51.7908,51.8454,267113.0
2018-05-30 10:05:00,66.43,66.57,66.36,66.54,200381.0,51.8532,51.9625,51.7986,51.9391,200381.0
2018-05-30 10:10:00,66.54,66.64,66.47,66.63,206003.0,51.9391,52.0171,51.8844,52.0093,206003.0
2018-05-30 10:15:00,66.63,66.68,66.51,66.52,187866.0,52.0093,52.0483,51.9156,51.9235,187866.0
2018-05-30 10:20:00,66.52,66.57,66.31,66.31,163054.0,51.9235,51.9625,51.7595,51.7595,163054.0
2018-05-30 10:25:00,66.32,66.41,66.26,66.31,195395.0,51.7673,51.8376,51.7205,51.7595,195395.0
2018-05-30 10:30:00,66.31,66.38,66.28,66.34,299769.0,51.7595,51.8142,51.7361,51.7829,299769.0
2018-05-30 10:35:00,66.34,66.39,66.29,66.38,292909.0,51.7829,51.822,51.7439,51.8142,292909.0
2018-05-30 10:40:00,66.38,66.54,66.29,66.53,223944.0,51.8142,51.9391,51.7439,51.9313,223944.0
2018-05-30 10:45:00,66.53,66.63,66.47,66.53,185105.0,51.9313,52.0093,51.8844,51.9313,185105.0
2018-05-30 10:50:00,66.53,66.66,66.5,66.61,204131.0,51.9313,52.0327,51.9078,51.9937,204131.0
2018-05-30 10:55:00,66.6,66.68,66.56,66.59,196045.0,51.9859,52.0483,51.9547,51.9781,196045.0
2018-05-30 11:00:00,66.59,66.65,66.42,66.42,254794.0,51.9781,52.0249,51.8454,51.8454,254794.0
2018-05-30 11:05:00,66.43,66.43,66.21,66.25,170036.0,51.8532,51.8532,51.6815,51.7127,170036.0
2018-05-30 11:10:00,66.25,66.29,66.21,66.23,166180.0,51.7127,51.7439,51.6815,51.6971,166180.0
2018-05-30 11:15:00,66.23,66.23,66.15,66.16,238074.0,51.6971,51.6971,51.6346,51.6424,238074.0
2018-05-30 11:20:00,66.16,66.3,66.15,66.28,178367.0,51.6424,51.7517,51.6346,51.7361,178367.0
2018-05-30 11:25:00,66.28,66.38,66.26,66.28,252418.0,51.7361,51.8142,51.7205,51.7361,252418.0
2018-05-30 11:30:00,66.28,66.51,66.28,66.51,286689.0,51.7361,51.9156,51.7361,51.9156,286689.0
2018-05-30 11:35:00,66.52,66.63,66.48,66.61,327937.0,51.9235,52.0093,51.8922,51.9937,327937.0
2018-05-30 11:40:00,66.61,66.65,66.32,66.34,283759.0,51.9937,52.0249,51.7673,51.7829,283759.0
2018-05-30 11:45:00,66.34,66.47,66.34,66.41,164477.0,51.7829,51.8844,51.7829,51.8376,164477.0
2018-05-30 11:50:00,66.42,66.5,66.38,66.49,124184.0,51.8454,51.9078,51.8142,51.9,124184.0
2018-05-30 11:55:00,66.48,66.58,66.42,66.46,222433.0,51.8922,51.9703,51.8454,51.8766,222433.0
2018-05-30 12:00:00,66.46,66.64,66.46,66.56,186757.0,51.8766,52.0171,51.8766,51.9547,186757.0
2018-05-30 12:05:00,66.55,66.68,66.54,66.58,204370.0,51.9469,52.0483,51.9391,51.9703,204370.0
2018-05-30 12:10:00,66.59,66.63,66.53,66.55,149192.0,51.9781,52.0093,51.9313,51.9469,149192.0
2018-05-30 12:15:00,66.55,66.6,66.51,66.6,99782.0,51.9469,51.9859,51.9156,51.9859,99782.0
2018-05-30 12:20:00,66.59,66.71,66.59,66.7,126906.0,51.9781,52.0718,51.9781,52.064,126906.0
2018-05-30 12:25:00,66.7,66.72,66.66,66.7,125899.0,52.064,52.0796,52.0327,52.064,125899.0
2018-05-30 12:30:00,66.7,66.72,66.62,66.63,162912.0,52.064,52.0796,52.0015,52.0093,162912.0
2018-05-30 12:35:00,66.63,66.66,66.58,66.64,164897.0,52.0093,52.0327,51.9703,52.0171,164897.0
2018-05-30 12:40:00,66.63,66.68,66.57,66.67,136458.0,52.0093,52.0483,51.9625,52.0405,136458.0
2018-05-30 12:45:00,66.66,66.68,66.6,66.64,82697.0,52.0327,52.0483,51.9859,52.0171,82697.0
2018-05-30 12:50:00,66.64,66.67,66.61,66.65,125508.0,52.0171,52.0405,51.9937,52.0249,125508.0
2018-05-30 12:55:00,66.66,66.73,66.65,66.71,218697.0,52.0327,52.0874,52.0249,52.0718,218697.0
2018-05-30 13:00:00,66.7,66.72,66.55,66.56,125731.0,52.064,52.0796,51.9469,51.9547,125731.0
2018-05-30 13:05:00,66.56,66.59,66.52,66.58,101951.0,51.9547,51.9781,51.9235,51.9703,101951.0
2018-05-30 13:10:00,66.58,66.67,66.55,66.66,106096.0,51.9703,52.0405,51.9469,52.0327,106096.0
2018-05-30 13:15:00,66.66,66.73,66.63,66.68,131285.0,52.0327,52.0874,52.0093,52.0483,131285.0
2018-05-30 13:20:00,66.67,66.72,66.57,66.6,88010.0,52.0405,52.0796,51.9625,51.9859,88010.0
2018-05-30 13:25:00,66.61,66.68,66.58,66.64,130672.0,51.9937,52.0483,51.9703,52.0171,130672.0
2018-05-30 13:30:00,66.64,66.71,66.63,66.7,95280.0,52.0171,52.0718,52.0093,52.064,95280.0
2018-05-30 13:35:00,66.7,66.71,66.63,66.66,123952.0,52.064,52.0718,52.0093,52.0327,123952.0
2018-05-30 13:40:00,66.67,66.72,66.59,66.72,72419.0,52.0405,52.0796,51.9781,52.0796,72419.0
2018-05-30 13:45:00,66.72,66.81,66.71,66.8,202503.0,52.0796,52.1498,52.0718,52.142,202503.0
2018-05-30 13:50:00,66.8,66.84,66.73,66.75,122234.0,52.142,52.1732,52.0874,52.103,122234.0
2018-05-30 13:55:00,66.75,66.79,66.74,66.76,67339.0,52.103,52.1342,52.0952,52.1108,67339.0
2018-05-30 14:00:00,66.77,66.81,66.74,66.75,75707.0,52.1186,52.1498,52.0952,52.103,75707.0
2018-05-30 14:05:00,66.75,66.79,66.72,66.78,113514.0,52.103,52.1342,52.0796,52.1264,113514.0
2018-05-30 14:10:00,66.78,66.78,66.72,66.73,157081.0,52.1264,52.1264,52.0796,52.0874,157081.0
2018-05-30 14:15:00,66.73,66.75,66.69,66.7,180228.0,52.0874,52.103,52.0561,52.064,180228.0
2018-05-30 14:20:00,66.7,66.71,66.66,66.69,156978.0,52.064,52.0718,52.0327,52.0561,156978.0
2018-05-30 14:25:00,66.69,66.78,66.68,66.7,143474.0,52.0561,52.1264,52.0483,52.064,143474.0
2018-05-30 14:30:00,66.7,66.8,66.67,66.76,109384.0,52.064,52.142,52.0405,52.1108,109384.0
2018-05-30 14:35:00,66.76,66.8,66.73,66.76,72506.0,52.1108,52.142,52.0874,52.1108,72506.0
2018-05-30 14:40:00,66.76,66.79,66.72,66.74,158860.0,52.1108,52.1342,52.0796,52.0952,158860.0
2018-05-30 14:45:00,66.74,66.77,66.7,66.73,120618.0,52.0952,52.1186,52.064,52.0874,120618.0
2018-05-30 14:50:00,66.73,66.76,66.66,66.66,92859.0,52.0874,52.1108,52.0327,52.0327,92859.0
2018-05-30 14:55:00,66.66,66.67,66.58,66.63,160520.0,52.0327,52.0405,51.9703,52.0093,160520.0
2018-05-30 15:00:00,66.64,66.7,66.63,66.65,114669.0,52.0171,52.064,52.0093,52.0249,114669.0
2018-05-30 15:05:00,66.65,66.69,66.63,66.65,196291.0,52.0249,52.0561,52.0093,52.0249,196291.0
2018-05-30 15:10:00,66.65,66.65,66.59,66.61,136950.0,52.0249,52.0249,51.9781,51.9937,136950.0
2018-05-30 15:15:00,66.6,66.64,66.59,66.6,146573.0,51.9859,52.0171,51.9781,51.9859,146573.0
2018-05-30 15:20:00,66.6,66.61,66.5,66.5,128193.0,51.9859,51.9937,51.9078,51.9078,128193.0
2018-05-30 15:25:00,66.51,66.54,66.47,66.49,229596.0,51.9156,51.9391,51.8844,51.9,229596.0
2018-05-30 15:30:00,66.49,66.56,66.46,66.53,229123.0,51.9,51.9547,51.8766,51.9313,229123.0
2018-05-30 15:35:00,66.52,66.57,66.49,66.55,286936.0,51.9235,51.9625,51.9,51.9469,286936.0
2018-05-30 15:40:00,66.55,66.61,66.53,66.58,190373.0,51.9469,51.9937,51.9313,51.9703,190373.0
2018-05-30 15:45:00,66.58,66.58,66.46,66.46,351187.0,51.9703,51.9703,51.8766,51.8766,351187.0
2018-05-30 15:50:00,66.46,66.56,66.45,66.52,451675.0,51.8766,51.9547,51.8688,51.9235,451675.0
2018-05-30 15:55:00,66.52,66.7,66.51,66.67,911736.0,51.9235,52.064,51.9156,52.0405,911736.0
2018-05-31 09:30:00,66.55,66.58,66.16,66.51,704926.0,51.9469,51.9703,51.6424,51.9156,704926.0
2018-05-31 09:35:00,66.51,66.67,66.43,66.52,215142.0,51.9156,52.0405,51.8532,51.9235,215142.0
2018-05-31 09:40:00,66.51,66.62,66.43,66.44,244309.0,51.9156,52.0015,51.8532,51.861,244309.0
2018-05-31 09:45:00,66.44,66.49,66.23,66.23,339731.0,51.861,51.9,51.6971,51.6971,339731.0
2018-05-31 09:50:00,66.23,66.26,66.02,66.09,327830.0,51.6971,51.7205,51.5332,51.5878,327830.0
2018-05-31 09:55:00,66.09,66.13,65.94,65.98,327393.0,51.5878,51.619,51.4707,51.5019,327393.0
2018-05-31 10:00:00,65.98,66.26,65.92,66.08,271138.0,51.5019,51.7205,51.4551,51.58,271138.0
2018-05-31 10:05:00,66.08,66.09,65.75,65.83,285831.0,51.58,51.5878,51.3224,51.3849,285831.0
2018-05-31 10:10:00,65.82,66.02,65.78,66.01,264934.0,51.3771,51.5332,51.3458,51.5254,264934.0
2018-05-31 10:15:00,66.01,66.12,65.98,66.04,275259.0,51.5254,51.6112,51.5019,51.5488,275259.0
2018-05-31 10:20:00,66.03,66.1,65.97,66.0,208309.0,51.541,51.5956,51.4941,51.5176,208309.0
2018-05-31 10:25:00,66.0,66.15,65.97,66.15,208054.0,51.5176,51.6346,51.4941,51.6346,208054.0
2018-05-31 10:30:00,66.13,66.3,66.09,66.23,218960.0,51.619,51.7517,51.5878,51.6971,218960.0
2018-05-31 10:35:00,66.25,66.29,66.16,66.22,231964.0,51.7127,51.7439,51.6424,51.6893,231964.0
2018-05-31 10:40:00,66.22,66.33,66.2,66.29,178644.0,51.6893,51.7751,51.6737,51.7439,178644.0
2018-05-31 10:45:00,66.29,66.31,66.18,66.19,235258.0,51.7439,51.7595,51.6581,51.6659,235258.0
2018-05-31 10:50:00,66.19,66.34,66.17,66.19,275890.0,51.6659,51.7829,51.6503,51.6659,275890.0
2018-05-31 10:55:00,66.19,66.2,65.99,66.11,310866.0,51.6659,51.6737,51.5098,51.6034,310866.0
2018-05-31 11:00:00,66.11,66.17,66.06,66.17,234135.0,51.6034,51.6503,51.5644,51.6503,234135.0
2018-05-31 11:05:00,66.15,66.2,66.11,66.15,400079.0,51.6346,51.6737,51.6034,51.6346,400079.0
2018-05-31 11:10:00,66.16,66.22,66.07,66.07,87660.0,51.6424,51.6893,51.5722,51.5722,87660.0
2018-05-31 11:15:00,66.08,66.16,66.08,66.14,86416.0,51.58,51.6424,51.58,51.6268,86416.0
2018-05-31 11:20:00,66.14,66.2,66.08,66.11,112049.0,51.6268,51.6737,51.58,51.6034,112049.0
2018-05-31 11:25:00,66.11,66.4,66.11,66.4,215947.0,51.6034,51.8298,51.6034,51.8298,215947.0
2018-05-31 11:30:00,66.41,66.47,66.29,66.3,278367.0,51.8376,51.8844,51.7439,51.7517,278367.0
2018-05-31 11:35:00,66.29,66.56,66.29,66.51,200251.0,51.7439,51.9547,51.7439,51.9156,200251.0
2018-05-31 11:40:00,66.51,66.68,66.5,66.54,246470.0,51.9156,52.0483,51.9078,51.9391,246470.0
2018-05-31 11:45:00,66.54,66.57,66.38,66.44,149199.0,51.9391,51.9625,51.8142,51.861,149199.0
2018-05-31 11:50:00,66.43,66.51,66.41,66.51,140127.0,51.8532,51.9156,51.8376,51.9156,140127.0
2018-05-31 11:55:00,66.51,66.62,66.5,66.53,114231.0,51.9156,52.0015,51.9078,51.9313,114231.0
2018-05-31 12:00:00,66.53,66.54,66.37,66.41,103749.0,51.9313,51.9391,51.8064,51.8376,103749.0
2018-05-31 12:05:00,66.41,66.45,66.31,66.32,104226.0,51.8376,51.8688,51.7595,51.7673,104226.0
2018-05-31 12:10:00,66.31,66.41,66.31,66.38,98104.0,51.7595,51.8376,51.7595,51.8142,98104.0
2018-05-31 12:15:00,66.37,66.44,66.36,66.44,71179.0,51.8064,51.861,51.7986,51.861,71179.0
2018-05-31 12:20:00,66.44,66.45,66.4,66.43,46927.0,51.861,51.8688,51.8298,51.8532,46927.0
2018-05-31 12:25:00,66.42,66.44,66.27,66.32,109395.0,51.8454,51.861,51.7283,51.7673,109395.0
2018-05-31 12:30:00,66.32,66.36,66.25,66.31,57918.0,51.7673,51.7986,51.7127,51.7595,57918.0
2018-05-31 12:35:00,66.31,66.36,66.27,66.33,87865.0,51.7595,51.7986,51.7283,51.7751,87865.0
2018-05-31 12:40:00,66.33,66.48,66.3,66.48,111511.0,51.7751,51.8922,51.7517,51.8922,111511.0
2018-05-31 12:45:00,66.47,66.48,66.42,66.48,60684.0,51.8844,51.8922,51.8454,51.8922,60684.0
2018-05-31 12:50:00,66.48,66.49,66.41,66.46,86111.0,51.8922,51.9,51.8376,51.8766,86111.0
2018-05-31 12:55:00,66.46,66.57,66.45,66.56,199348.0,51.8766,51.9625,51.8688,51.9547,199348.0
2018-05-31 13:00:00,66.56,66.65,66.51,66.55,146460.0,51.9547,52.0249,51.9156,51.9469,146460.0
2018-05-31 13:05:00,66.56,66.64,66.53,66.62,123307.0,51.9547,52.0171,51.9313,52.0015,123307.0
2018-05-31 13:10:00,66.62,66.62,66.49,66.52,64247.0,52.0015,52.0015,51.9,51.9235,64247.0
2018-05-31 13:15:00,66.53,66.65,66.53,66.64,88944.0,51.9313,52.0249,51.9313,52.0171,88944.0
2018-05-31 13:20:00,66.64,66.7,66.6,66.62,86621.0,52.0171,52.064,51.9859,52.0015,86621.0
2018-05-31 13:25:00,66.63,66.63,66.5,66.58,96282.0,52.0093,52.0093,51.9078,51.9703,96282.0
2018-05-31 13:30:00,66.57,66.6,66.46,66.5,118129.0,51.9625,51.9859,51.8766,51.9078,118129.0
2018-05-31 13:35:00,66.5,66.57,66.46,66.57,163672.0,51.9078,51.9625,51.8766,51.9625,163672.0
2018-05-31 13:40:00,66.57,66.63,66.54,66.55,228394.0,51.9625,52.0093,51.9391,51.9469,228394.0
2018-05-31 13:45:00,66.54,66.55,66.44,66.48,105854.0,51.9391,51.9469,51.861,51.8922,105854.0
2018-05-31 13:50:00,66.47,66.51,66.4,66.5,94587.0,51.8844,51.9156,51.8298,51.9078,94587.0
2018-05-31 13:55:00,66.5,66.5,66.32,66.37,190554.0,51.9078,51.9078,51.7673,51.8064,190554.0
2018-05-31 14:00:00,66.37,66.37,66.25,66.33,121780.0,51.8064,51.8064,51.7127,51.7751,121780.0
2018-05-31 14:05:00,66.34,66.38,66.3,66.31,87124.0,51.7829,51.8142,51.7517,51.7595,87124.0
2018-05-31 14:10:00,66.32,66.37,66.3,66.31,112556.0,51.7673,51.8064,51.7517,51.7595,112556.0
2018-05-31 14:15:00,66.31,66.45,66.29,66.45,206977.0,51.7595,51.8688,51.7439,51.8688,206977.0
2018-05-31 14:20:00,66.45,66.49,66.42,66.45,118741.0,51.8688,51.9,51.8454,51.8688,118741.0
2018-05-31 14:25:00,66.45,66.52,66.44,66.5,129677.0,51.8688,51.9235,51.861,51.9078,129677.0
2018-05-31 14:30:00,66.49,66.55,66.47,66.49,140446.0,51.9,51.9469,51.8844,51.9,140446.0
2018-05-31 14:35:00,66.49,66.49,66.42,66.45,113221.0,51.9,51.9,51.8454,51.8688,113221.0
2018-05-31 14:40:00,66.46,66.59,66.44,66.59,133284.0,51.8766,51.9781,51.861,51.9781,133284.0
2018-05-31 14:45:00,66.59,66.63,66.57,66.6,88098.0,51.9781,52.0093,51.9625,51.9859,88098.0
2018-05-31 14:50:00,66.6,66.71,66.57,66.67,167775.0,51.9859,52.0718,51.9625,52.0405,167775.0
2018-05-31 14:55:00,66.66,66.75,66.63,66.74,162180.0,52.0327,52.103,52.0093,52.0952,162180.0
2018-05-31 15:00:00,66.74,66.79,66.68,66.7,234484.0,52.0952,52.1342,52.0483,52.064,234484.0
2018-05-31 15:05:00,66.7,66.92,66.69,66.89,231935.0,52.064,52.2357,52.0561,52.2123,231935.0
2018-05-31 15:10:00,66.88,66.94,66.85,66.94,194137.0,52.2045,52.2513,52.181,52.2513,194137.0
2018-05-31 15:15:00,66.94,66.95,66.82,66.92,228708.0,52.2513,52.2591,52.1576,52.2357,228708.0
2018-05-31 15:20:00,66.92,66.95,66.84,66.87,233617.0,52.2357,52.2591,52.1732,52.1967,233617.0
2018-05-31 15:25:00,66.87,66.89,66.81,66.88,175777.0,52.1967,52.2123,52.1498,52.2045,175777.0
2018-05-31 15:30:00,66.87,66.88,66.79,66.79,342799.0,52.1967,52.2045,52.1342,52.1342,342799.0
2018-05-31 15:35:00,66.79,66.9,66.78,66.86,242685.0,52.1342,52.2201,52.1264,52.1888,242685.0
2018-05-31 15:40:00,66.86,66.89,66.69,66.7,248177.0,52.1888,52.2123,52.0561,52.064,248177.0
2018-05-31 15:45:00,66.7,66.86,66.68,66.8,527844.0,52.064,52.1888,52.0483,52.142,527844.0
2018-05-31 15:50:00,66.8,66.85,66.74,66.78,498475.0,52.142,52.181,52.0952,52.1264,498475.0
2018-05-31 15:55:00,66.78,66.8,66.66,66.7,1631031.0,52.1264,52.142,52.0327,52.064,1631031.0
2018-06-01 09:30:00,67.49,67.94,67.47,67.87,698680.0,52.6806,53.0319,52.665,52.9772,698680.0
2018-06-01 09:35:00,67.86,67.89,67.63,67.65,250042.0,52.9694,52.9928,52.7899,52.8055,250042.0
2018-06-01 09:40:00,67.67,67.77,67.63,67.71,203980.0,52.8211,52.8992,52.7899,52.8523,203980.0
2018-06-01 09:45:00,67.71,67.83,67.67,67.73,341139.0,52.8523,52.946,52.8211,52.8679,341139.0
2018-06-01 09:50:00,67.73,67.89,67.65,67.86,295706.0,52.8679,52.9928,52.8055,52.9694,295706.0
2018-06-01 09:55:00,67.84,68.03,67.76,67.77,432876.0,52.9538,53.1021,52.8914,52.8992,432876.0
2018-06-01 10:00:00,67.78,67.9,67.74,67.75,225146.0,52.907,53.0006,52.8757,52.8836,225146.0
2018-06-01 10:05:00,67.76,67.78,67.53,67.55,333391.0,52.8914,52.907,52.7118,52.7274,333391.0
2018-06-01 10:10:00,67.54,67.63,67.49,67.53,230056.0,52.7196,52.7899,52.6806,52.7118,230056.0
2018-06-01 10:15:00,67.53,67.54,67.34,67.46,208217.0,52.7118,52.7196,52.5635,52.6572,208217.0
2018-06-01 10:20:00,67.46,67.61,67.42,67.55,206825.0,52.6572,52.7743,52.626,52.7274,206825.0
2018-06-01 10:25:00,67.54,67.56,67.42,67.42,125792.0,52.7196,52.7352,52.626,52.626,125792.0
2018-06-01 10:30:00,67.42,67.48,67.22,67.28,166894.0,52.626,52.6728,52.4699,52.5167,166894.0
2018-06-01 10:35:00,67.28,67.4,67.27,67.31,165581.0,52.5167,52.6104,52.5089,52.5401,165581.0
2018-06-01 10:40:00,67.31,67.36,67.2,67.26,155992.0,52.5401,52.5791,52.4542,52.5011,155992.0
2018-06-01 10:45:00,67.26,67.4,67.26,67.29,96446.0,52.5011,52.6104,52.5011,52.5245,96446.0
2018-06-01 10:50:00,67.3,67.31,67.16,67.17,107831.0,52.5323,52.5401,52.423,52.4308,107831.0
2018-06-01 10:55:00,67.16,67.28,67.13,67.25,273391.0,52.423,52.5167,52.3996,52.4933,273391.0
2018-06-01 11:00:00,67.25,67.29,67.2,67.27,214343.0,52.4933,52.5245,52.4542,52.5089,214343.0
2018-06-01 11:05:00,67.27,67.31,67.14,67.15,154166.0,52.5089,52.5401,52.4074,52.4152,154166.0
2018-06-01 11:10:00,67.15,67.25,67.13,67.16,179238.0,52.4152,52.4933,52.3996,52.423,179238.0
2018-06-01 11:15:00,67.16,67.2,67.1,67.18,145320.0,52.423,52.4542,52.3762,52.4386,145320.0
2018-06-01 11:20:00,67.17,67.31,67.17,67.28,82792.0,52.4308,52.5401,52.4308,52.5167,82792.0
2018-06-01 11:25:00,67.28,67.35,67.18,67.19,116129.0,52.5167,52.5713,52.4386,52.4464,116129.0
2018-06-01 11:30:00,67.19,67.32,67.15,67.31,181036.0,52.4464,52.5479,52.4152,52.5401,181036.0
2018-06-01 11:35:00,67.31,67.39,67.25,67.36,198064.0,52.5401,52.6025,52.4933,52.5791,198064.0
2018-06-01 11:40:00,67.36,67.38,67.25,67.28,88267.0,52.5791,52.5947,52.4933,52.5167,88267.0
2018-06-01 11:45:00,67.29,67.34,67.28,67.31,63628.0,52.5245,52.5635,52.5167,52.5401,63628.0
2018-06-01 11:50:00,67.32,67.4,67.31,67.39,153600.0,52.5479,52.6104,52.5401,52.6025,153600.0
2018-06-01 11:55:00,67.39,67.5,67.39,67.45,104650.0,52.6025,52.6884,52.6025,52.6494,104650.0
2018-06-01 12:00:00,67.45,67.48,67.41,67.47,81744.0,52.6494,52.6728,52.6182,52.665,81744.0
2018-06-01 12:05:00,67.47,67.58,67.45,67.57,153736.0,52.665,52.7509,52.6494,52.743,153736.0
2018-06-01 12:10:00,67.57,67.63,67.55,67.6,80669.0,52.743,52.7899,52.7274,52.7665,80669.0
2018-06-01 12:15:00,67.6,67.66,67.55,67.6,124021.0,52.7665,52.8133,52.7274,52.7665,124021.0
2018-06-01 12:20:00,67.6,67.61,67.47,67.5,140053.0,52.7665,52.7743,52.665,52.6884,140053.0
2018-06-01 12:25:00,67.49,67.52,67.47,67.48,75189.0,52.6806,52.704,52.665,52.6728,75189.0
2018-06-01 12:30:00,67.48,67.52,67.44,67.49,167585.0,52.6728,52.704,52.6416,52.6806,167585.0
2018-06-01 12:35:00,67.5,67.54,67.48,67.48,74563.0,52.6884,52.7196,52.6728,52.6728,74563.0
2018-06-01 12:40:00,67.49,67.52,67.46,67.48,46010.0,52.6806,52.704,52.6572,52.6728,46010.0
2018-06-01 12:45:00,67.48,67.5,67.44,67.45,81354.0,52.6728,52.6884,52.6416,52.6494,81354.0
2018-06-01 12:50:00,67.45,67.48,67.42,67.44,56764.0,52.6494,52.6728,52.626,52.6416,56764.0
2018-06-01 12:55:00,67.43,67.5,67.38,67.49,99497.0,52.6338,52.6884,52.5947,52.6806,99497.0
2018-06-01 13:00:00,67.5,67.55,67.49,67.54,110347.0,52.6884,52.7274,52.6806,52.7196,110347.0
2018-06-01 13:05:00,67.53,67.53,67.49,67.5,210393.0,52.7118,52.7118,52.6806,52.6884,210393.0
2018-06-01 13:10:00,67.5,67.51,67.46,67.49,82411.0,52.6884,52.6962,52.6572,52.6806,82411.0
2018-06-01 13:15:00,67.49,67.5,67.44,67.48,86388.0,52.6806,52.6884,52.6416,52.6728,86388.0
2018-06-01 13:20:00,67.48,67.58,67.47,67.57,204126.0,52.6728,52.7509,52.665,52.743,204126.0
2018-06-01 13:25:00,67.58,67.59,67.54,67.55,159630.0,52.7509,52.7587,52.7196,52.7274,159630.0
2018-06-01 13:30:00,67.55,67.55,67.48,67.48,103255.0,52.7274,52.7274,52.6728,52.6728,103255.0
2018-06-01 13:35:00,67.48,67.53,67.46,67.49,72706.0,52.6728,52.7118,52.6572,52.6806,72706.0
2018-06-01 13:40:00,67.49,67.53,67.46,67.51,82418.0,52.6806,52.7118,52.6572,52.6962,82418.0
2018-06-01 13:45:00,67.52,67.52,67.43,67.45,76875.0,52.704,52.704,52.6338,52.6494,76875.0
2018-06-01 13:50:00,67.45,67.5,67.44,67.45,65042.0,52.6494,52.6884,52.6416,52.6494,65042.0
2018-06-01 13:55:00,67.45,67.53,67.42,67.51,113237.0,52.6494,52.7118,52.626,52.6962,113237.0
2018-06-01 14:00:00,67.51,67.53,67.41,67.44,106435.0,52.6962,52.7118,52.6182,52.6416,106435.0
2018-06-01 14:05:00,67.44,67.46,67.32,67.35,98820.0,52.6416,52.6572,52.5479,52.5713,98820.0
2018-06-01 14:10:00,67.34,67.38,67.31,67.34,62999.0,52.5635,52.5947,52.5401,52.5635,62999.0
2018-06-01 14:15:00,67.33,67.35,67.32,67.34,50677.0,52.5557,52.5713,52.5479,52.5635,50677.0
2018-06-01 14:20:00,67.34,67.38,67.3,67.3,78570.0,52.5635,52.5947,52.5323,52.5323,78570.0
2018-06-01 14:25:00,67.3,67.32,67.25,67.31,77374.0,52.5323,52.5479,52.4933,52.5401,77374.0
2018-06-01 14:30:00,67.31,67.34,67.23,67.25,46146.0,52.5401,52.5635,52.4777,52.4933,46146.0
2018-06-01 14:35:00,67.25,67.3,67.24,67.3,97245.0,52.4933,52.5323,52.4855,52.5323,97245.0
2018-06-01 14:40:00,67.29,67.39,67.28,67.39,83855.0,52.5245,52.6025,52.5167,52.6025,83855.0
2018-06-01 14:45:00,67.39,67.42,67.34,67.37,45829.0,52.6025,52.626,52.5635,52.5869,45829.0
2018-06-01 14:50:00,67.37,67.38,67.34,67.37,60038.0,52.5869,52.5947,52.5635,52.5869,60038.0
2018-06-01 14:55:00,67.36,67.44,67.35,67.44,96831.0,52.5791,52.6416,52.5713,52.6416,96831.0
2018-06-01 15:00:00,67.44,67.45,67.39,67.39,118754.0,52.6416,52.6494,52.6025,52.6025,118754.0
2018-06-01 15:05:00,67.39,67.4,67.18,67.2,169977.0,52.6025,52.6104,52.4386,52.4542,169977.0
2018-06-01 15:10:00,67.19,67.24,67.16,67.21,121021.0,52.4464,52.4855,52.423,52.462,121021.0
2018-06-01 15:15:00,67.21,67.22,67.17,67.17,98555.0,52.462,52.4699,52.4308,52.4308,98555.0
2018-06-01 15:20:00,67.17,67.18,67.1,67.14,143476.0,52.4308,52.4386,52.3762,52.4074,143476.0
2018-06-01 15:25:00,67.13,67.15,67.12,67.12,183574.0,52.3996,52.4152,52.3918,52.3918,183574.0
2018-06-01 15:30:00,67.13,67.17,67.08,67.17,200256.0,52.3996,52.4308,52.3606,52.4308,200256.0
2018-06-01 15:35:00,67.17,67.23,67.15,67.23,320310.0,52.4308,52.4777,52.4152,52.4777,320310.0
2018-06-01 15:40:00,67.23,67.29,67.21,67.28,242452.0,52.4777,52.5245,52.462,52.5167,242452.0
2018-06-01 15:45:00,67.29,67.31,67.25,67.25,277451.0,52.5245,52.5401,52.4933,52.4933,277451.0
2018-06-01 15:50:00,67.25,67.3,67.22,67.25,309665.0,52.4933,52.5323,52.4699,52.4933,309665.0
2018-06-01 15:55:00,67.25,67.27,67.2,67.24,839999.0,52.4933,52.5089,52.4542,52.4855,839999.0
2018-06-04 09:30:00,67.44,67.77,67.42,67.64,373820.0,52.6416,52.8992,52.626,52.7977,373820.0
2018-06-04 09:35:00,67.64,67.71,67.56,67.71,133925.0,52.7977,52.8523,52.7352,52.8523,133925.0
2018-06-04 09:40:00,67.7,67.7,67.47,67.55,188497.0,52.8445,52.8445,52.665,52.7274,188497.0
2018-06-04 09:45:00,67.54,67.6,67.46,67.48,97202.0,52.7196,52.7665,52.6572,52.6728,97202.0
2018-06-04 09:50:00,67.5,67.55,67.41,67.45,118344.0,52.6884,52.7274,52.6182,52.6494,118344.0
2018-06-04 09:55:00,67.46,67.49,67.4,67.44,81323.0,52.6572,52.6806,52.6104,52.6416,81323.0
2018-06-04 10:00:00,67.45,67.53,67.31,67.33,172898.0,52.6494,52.7118,52.5401,52.5557,172898.0
2018-06-04 10:05:00,67.34,67.45,67.3,67.37,105449.0,52.5635,52.6494,52.5323,52.5869,105449.0
2018-06-04 10:10:00,67.37,67.45,67.32,67.34,136156.0,52.5869,52.6494,52.5479,52.5635,136156.0
2018-06-04 10:15:00,67.34,67.41,67.34,67.36,140480.0,52.5635,52.6182,52.5635,52.5791,140480.0
2018-06-04 10:20:00,67.35,67.35,67.11,67.12,221329.0,52.5713,52.5713,52.384,52.3918,221329.0
2018-06-04 10:25:00,67.11,67.15,67.07,67.08,165994.0,52.384,52.4152,52.3528,52.3606,165994.0
2018-06-04 10:30:00,67.08,67.21,67.06,67.19,158630.0,52.3606,52.462,52.345,52.4464,158630.0
2018-06-04 10:35:00,67.19,67.24,67.14,67.19,143607.0,52.4464,52.4855,52.4074,52.4464,143607.0
2018-06-04 10:40:00,67.19,67.22,67.15,67.19,94146.0,52.4464,52.4699,52.4152,52.4464,94146.0
2018-06-04 10:45:00,67.2,67.23,67.12,67.2,93976.0,52.4542,52.4777,52.3918,52.4542,93976.0
2018-06-04 10:50:00,67.2,67.34,67.19,67.3,190203.0,52.4542,52.5635,52.4464,52.5323,190203.0
2018-06-04 10:55:00,67.3,67.35,67.28,67.31,96703.0,52.5323,52.5713,52.5167,52.5401,96703.0
2018-06-04 11:00:00,67.31,67.44,67.3,67.36,134746.0,52.5401,52.6416,52.5323,52.5791,134746.0
2018-06-04 11:05:00,67.36,67.37,67.19,67.2,63654.0,52.5791,52.5869,52.4464,52.4542,63654.0
2018-06-04 11:10:00,67.2,67.24,67.08,67.11,117165.0,52.4542,52.4855,52.3606,52.384,117165.0
2018-06-04 11:15:00,67.11,67.19,67.08,67.13,124481.0,52.384,52.4464,52.3606,52.3996,124481.0
2018-06-04 11:20:00,67.14,67.15,67.05,67.06,105019.0,52.4074,52.4152,52.3372,52.345,105019.0
2018-06-04 11:25:00,67.06,67.12,67.05,67.12,110034.0,52.345,52.3918,52.3372,52.3918,110034.0
2018-06-04 11:30:00,67.13,67.15,67.07,67.11,86410.0,52.3996,52.4152,52.3528,52.384,86410.0
2018-06-04 11:35:00,67.11,67.13,67.0,67.04,150038.0,52.384,52.3996,52.2981,52.3293,150038.0
2018-06-04 11:40:00,67.05,67.16,67.05,67.15,65884.0,52.3372,52.423,52.3372,52.4152,65884.0
2018-06-04 11:45:00,67.15,67.21,67.11,67.13,154711.0,52.4152,52.462,52.384,52.3996,154711.0
2018-06-04 11:50:00,67.13,67.16,67.08,67.16,49054.0,52.3996,52.423,52.3606,52.423,49054.0
2018-06-04 11:55:00,67.16,67.24,67.14,67.19,112475.0,52.423,52.4855,52.4074,52.4464,112475.0
2018-06-04 12:00:00,67.19,67.2,67.13,67.16,67468.0,52.4464,52.4542,52.3996,52.423,67468.0
2018-06-04 12:05:00,67.16,67.22,67.13,67.19,67000.0,52.423,52.4699,52.3996,52.4464,67000.0
2018-06-04 12:10:00,67.18,67.23,67.14,67.2,84765.0,52.4386,52.4777,52.4074,52.4542,84765.0
2018-06-04 12:15:00,67.2,67.24,67.18,67.2,66711.0,52.4542,52.4855,52.4386,52.4542,66711.0
2018-06-04 12:20:00,67.21,67.31,67.2,67.23,92128.0,52.462,52.5401,52.4542,52.4777,92128.0
2018-06-04 12:25:00,67.24,67.26,67.17,67.18,47899.0,52.4855,52.5011,52.4308,52.4386,47899.0
2018-06-04 12:30:00,67.17,67.2,67.15,67.16,36040.0,52.4308,52.4542,52.4152,52.423,36040.0
2018-06-04 12:35:00,67.16,67.17,67.13,67.14,75282.0,52.423,52.4308,52.3996,52.4074,75282.0
2018-06-04 12:40:00,67.15,67.16,67.11,67.16,35027.0,52.4152,52.423,52.384,52.423,35027.0
2018-06-04 12:45:00,67.16,67.17,67.14,67.15,47322.0,52.423,52.4308,52.4074,52.4152,47322.0
2018-06-04 12:50:00,67.16,67.16,67.11,67.12,37629.0,52.423,52.423,52.384,52.3918,37629.0
2018-06-04 12:55:00,67.12,67.14,67.1,67.11,47354.0,52.3918,52.4074,52.3762,52.384,47354.0
2018-06-04 13:00:00,67.11,67.14,67.08,67.12,75647.0,52.384,52.4074,52.3606,52.3918,75647.0
2018-06-04 13:05:00,67.12,67.13,67.06,67.07,57905.0,52.3918,52.3996,52.345,52.3528,57905.0
2018-06-04 13:10:00,67.08,67.09,67.05,67.08,94373.0,52.3606,52.3684,52.3372,52.3606,94373.0
2018-06-04 13:15:00,67.07,67.1,67.06,67.09,58852.0,52.3528,52.3762,52.345,52.3684,58852.0
2018-06-04 13:20:00,67.08,67.16,67.06,67.16,55016.0,52.3606,52.423,52.345,52.423,55016.0
2018-06-04 13:25:00,67.16,67.22,67.14,67.21,166557.0,52.423,52.4699,52.4074,52.462,166557.0
2018-06-04 13:30:00,67.2,67.52,67.18,67.43,591981.0,52.4542,52.704,52.4386,52.6338,591981.0
2018-06-04 13:35:00,67.43,67.47,67.37,67.44,107581.0,52.6338,52.665,52.5869,52.6416,107581.0
2018-06-04 13:40:00,67.45,67.47,67.41,67.44,55601.0,52.6494,52.665,52.6182,52.6416,55601.0
2018-06-04 13:45:00,67.44,67.46,67.38,67.38,75278.0,52.6416,52.6572,52.5947,52.5947,75278.0
2018-06-04 13:50:00,67.38,67.41,67.37,67.41,60690.0,52.5947,52.6182,52.5869,52.6182,60690.0
2018-06-04 13:55:00,67.4,67.45,67.38,67.45,66878.0,52.6104,52.6494,52.5947,52.6494,66878.0
2018-06-04 14:00:00,67.45,67.46,67.4,67.42,75248.0,52.6494,52.6572,52.6104,52.626,75248.0
2018-06-04 14:05:00,67.42,67.48,67.42,67.48,70175.0,52.626,52.6728,52.626,52.6728,70175.0
2018-06-04 14:10:00,67.48,67.56,67.47,67.51,104091.0,52.6728,52.7352,52.665,52.6962,104091.0
2018-06-04 14:15:00,67.51,67.53,67.46,67.49,102164.0,52.6962,52.7118,52.6572,52.6806,102164.0
2018-06-04 14:20:00,67.48,67.56,67.48,67.53,90665.0,52.6728,52.7352,52.6728,52.7118,90665.0
2018-06-04 14:25:00,67.53,67.58,67.52,67.52,162944.0,52.7118,52.7509,52.704,52.704,162944.0
2018-06-04 14:30:00,67.52,67.55,67.48,67.48,51302.0,52.704,52.7274,52.6728,52.6728,51302.0
2018-06-04 14:35:00,67.48,67.48,67.43,67.45,68898.0,52.6728,52.6728,52.6338,52.6494,68898.0
2018-06-04 14:40:00,67.44,67.47,67.43,67.43,59502.0,52.6416,52.665,52.6338,52.6338,59502.0
2018-06-04 14:45:00,67.43,67.46,67.42,67.42,61438.0,52.6338,52.6572,52.626,52.626,61438.0
2018-06-04 14:50:00,67.43,67.49,67.42,67.46,71541.0,52.6338,52.6806,52.626,52.6572,71541.0
2018-06-04 14:55:00,67.46,67.51,67.46,67.48,66252.0,52.6572,52.6962,52.6572,52.6728,66252.0
2018-06-04 15:00:00,67.48,67.49,67.43,67.45,92335.0,52.6728,52.6806,52.6338,52.6494,92335.0
2018-06-04 15:05:00,67.45,67.46,67.43,67.45,44944.0,52.6494,52.6572,52.6338,52.6494,44944.0
2018-06-04 15:10:00,67.45,67.46,67.39,67.45,94515.0,52.6494,52.6572,52.6025,52.6494,94515.0
2018-06-04 15:15:00,67.45,67.5,67.43,67.48,95760.0,52.6494,52.6884,52.6338,52.6728,95760.0
2018-06-04 15:20:00,67.48,67.5,67.39,67.4,112861.0,52.6728,52.6884,52.6025,52.6104,112861.0
2018-06-04 15:25:00,67.4,67.41,67.37,67.38,70058.0,52.6104,52.6182,52.5869,52.5947,70058.0
2018-06-04 15:30:00,67.39,67.44,67.36,67.42,127498.0,52.6025,52.6416,52.5791,52.626,127498.0
2018-06-04 15:35:00,67.42,67.45,67.4,67.41,123107.0,52.626,52.6494,52.6104,52.6182,123107.0
2018-06-04 15:40:00,67.41,67.43,67.38,67.4,144654.0,52.6182,52.6338,52.5947,52.6104,144654.0
2018-06-04 15:45:00,67.4,67.4,67.3,67.33,236687.0,52.6104,52.6104,52.5323,52.5557,236687.0
2018-06-04 15:50:00,67.33,67.4,67.31,67.33,211442.0,52.5557,52.6104,52.5401,52.5557,211442.0
2018-06-04 15:55:00,67.34,67.36,67.28,67.35,421394.0,52.5635,52.5791,52.5167,52.5713,421394.0
2018-06-05 09:30:00,67.08,67.09,66.83,66.91,530517.0,52.3606,52.3684,52.1654,52.2279,530517.0
2018-06-05 09:35:00,66.9,67.04,66.78,67.01,363448.0,52.2201,52.3293,52.1264,52.3059,363448.0
2018-06-05 09:40:00,67.01,67.04,66.82,66.84,177240.0,52.3059,52.3293,52.1576,52.1732,177240.0
2018-06-05 09:45:00,66.84,66.98,66.83,66.92,186453.0,52.1732,52.2825,52.1654,52.2357,186453.0
2018-06-05 09:50:00,66.92,66.95,66.85,66.92,112594.0,52.2357,52.2591,52.181,52.2357,112594.0
2018-06-05 09:55:00,66.92,66.97,66.87,66.89,119918.0,52.2357,52.2747,52.1967,52.2123,119918.0
2018-06-05 10:00:00,66.89,66.97,66.86,66.96,168821.0,52.2123,52.2747,52.1888,52.2669,168821.0
2018-06-05 10:05:00,66.95,66.99,66.85,66.94,197399.0,52.2591,52.2903,52.181,52.2513,197399.0
2018-06-05 10:10:00,66.94,66.98,66.85,66.88,167330.0,52.2513,52.2825,52.181,52.2045,167330.0
2018-06-05 10:15:00,66.88,66.92,66.77,66.8,182330.0,52.2045,52.2357,52.1186,52.142,182330.0
2018-06-05 10:20:00,66.8,66.87,66.67,66.71,219569.0,52.142,52.1967,52.0405,52.0718,219569.0
2018-06-05 10:25:00,66.71,66.85,66.7,66.81,191635.0,52.0718,52.181,52.064,52.1498,191635.0
2018-06-05 10:30:00,66.81,66.89,66.77,66.8,89760.0,52.1498,52.2123,52.1186,52.142,89760.0
2018-06-05 10:35:00,66.79,66.79,66.64,66.67,176906.0,52.1342,52.1342,52.0171,52.0405,176906.0
2018-06-05 10:40:00,66.67,66.68,66.55,66.68,324304.0,52.0405,52.0483,51.9469,52.0483,324304.0
2018-06-05 10:45:00,66.68,66.73,66.65,66.66,154692.0,52.0483,52.0874,52.0249,52.0327,154692.0
2018-06-05 10:50:00,66.65,66.71,66.63,66.68,195380.0,52.0249,52.0718,52.0093,52.0483,195380.0
2018-06-05 10:55:00,66.67,66.72,66.6,66.63,166103.0,52.0405,52.0796,51.9859,52.0093,166103.0
2018-06-05 11:00:00,66.64,66.66,66.56,66.56,119416.0,52.0171,52.0327,51.9547,51.9547,119416.0
2018-06-05 11:05:00,66.56,66.57,66.47,66.48,235015.0,51.9547,51.9625,51.8844,51.8922,235015.0
2018-06-05 11:10:00,66.48,66.56,66.45,66.55,181749.0,51.8922,51.9547,51.8688,51.9469,181749.0
2018-06-05 11:15:00,66.56,66.76,66.55,66.7,177332.0,51.9547,52.1108,51.9469,52.064,177332.0
2018-06-05 11:20:00,66.7,66.73,66.59,66.59,156277.0,52.064,52.0874,51.9781,51.9781,156277.0
2018-06-05 11:25:00,66.59,66.64,66.59,66.62,127360.0,51.9781,52.0171,51.9781,52.0015,127360.0
2018-06-05 11:30:00,66.61,66.65,66.54,66.63,126013.0,51.9937,52.0249,51.9391,52.0093,126013.0
2018-06-05 11:35:00,66.63,66.65,66.55,66.64,70618.0,52.0093,52.0249,51.9469,52.0171,70618.0
2018-06-05 11:40:00,66.63,66.64,66.52,66.53,111915.0,52.0093,52.0171,51.9235,51.9313,111915.0
2018-06-05 11:45:00,66.53,66.58,66.47,66.57,158620.0,51.9313,51.9703,51.8844,51.9625,158620.0
2018-06-05 11:50:00,66.57,66.61,66.53,66.58,128670.0,51.9625,51.9937,51.9313,51.9703,128670.0
2018-06-05 11:55:00,66.58,66.62,66.55,66.58,131576.0,51.9703,52.0015,51.9469,51.9703,131576.0
2018-06-05 12:00:00,66.58,66.64,66.55,66.56,104119.0,51.9703,52.0171,51.9469,51.9547,104119.0
2018-06-05 12:05:00,66.55,66.66,66.52,66.65,85751.0,51.9469,52.0327,51.9235,52.0249,85751.0
2018-06-05 12:10:00,66.65,66.72,66.64,66.72,65331.0,52.0249,52.0796,52.0171,52.0796,65331.0
2018-06-05 12:15:00,66.72,66.74,66.67,66.7,63197.0,52.0796,52.0952,52.0405,52.064,63197.0
2018-06-05 12:20:00,66.7,66.72,66.6,66.61,132547.0,52.064,52.0796,51.9859,51.9937,132547.0
2018-06-05 12:25:00,66.61,66.71,66.6,66.66,63718.0,51.9937,52.0718,51.9859,52.0327,63718.0
2018-06-05 12:30:00,66.67,66.67,66.61,66.64,57526.0,52.0405,52.0405,51.9937,52.0171,57526.0
2018-06-05 12:35:00,66.63,66.74,66.62,66.74,146976.0,52.0093,52.0952,52.0015,52.0952,146976.0
2018-06-05 12:40:00,66.74,66.86,66.72,66.81,153426.0,52.0952,52.1888,52.0796,52.1498,153426.0
2018-06-05 12:45:00,66.81,66.82,66.73,66.77,57204.0,52.1498,52.1576,52.0874,52.1186,57204.0
2018-06-05 12:50:00,66.77,66.83,66.74,66.83,58319.0,52.1186,52.1654,52.0952,52.1654,58319.0
2018-06-05 12:55:00,66.83,66.9,66.82,66.88,97359.0,52.1654,52.2201,52.1576,52.2045,97359.0
2018-06-05 13:00:00,66.88,66.95,66.87,66.92,82592.0,52.2045,52.2591,52.1967,52.2357,82592.0
2018-06-05 13:05:00,66.93,66.97,66.85,66.95,122111.0,52.2435,52.2747,52.181,52.2591,122111.0
2018-06-05 13:10:00,66.95,66.95,66.91,66.95,56236.0,52.2591,52.2591,52.2279,52.2591,56236.0
2018-06-05 13:15:00,66.95,66.96,66.89,66.92,51448.0,52.2591,52.2669,52.2123,52.2357,51448.0
2018-06-05 13:20:00,66.92,66.94,66.86,66.92,61330.0,52.2357,52.2513,52.1888,52.2357,61330.0
2018-06-05 13:25:00,66.91,66.93,66.87,66.89,60159.0,52.2279,52.2435,52.1967,52.2123,60159.0
2018-06-05 13:30:00,66.89,66.93,66.8,66.85,92412.0,52.2123,52.2435,52.142,52.181,92412.0
2018-06-05 13:35:00,66.84,66.87,66.81,66.87,41285.0,52.1732,52.1967,52.1498,52.1967,41285.0
2018-06-05 13:40:00,66.86,66.89,66.81,66.88,75866.0,52.1888,52.2123,52.1498,52.2045,75866.0
2018-06-05 13:45:00,66.89,66.98,66.88,66.95,92755.0,52.2123,52.2825,52.2045,52.2591,92755.0
2018-06-05 13:50:00,66.96,66.97,66.89,66.92,86992.0,52.2669,52.2747,52.2123,52.2357,86992.0
2018-06-05 13:55:00,66.93,66.94,66.89,66.92,31536.0,52.2435,52.2513,52.2123,52.2357,31536.0
2018-06-05 14:00:00,66.92,66.95,66.86,66.91,52971.0,52.2357,52.2591,52.1888,52.2279,52971.0
2018-06-05 14:05:00,66.91,66.94,66.9,66.94,53930.0,52.2279,52.2513,52.2201,52.2513,53930.0
2018-06-05 14:10:00,66.94,66.95,66.9,66.94,50264.0,52.2513,52.2591,52.2201,52.2513,50264.0
2018-06-05 14:15:00,66.94,67.01,66.93,67.01,81727.0,52.2513,52.3059,52.2435,52.3059,81727.0
2018-06-05 14:20:00,67.01,67.02,66.96,66.98,61233.0,52.3059,52.3137,52.2669,52.2825,61233.0
2018-06-05 14:25:00,66.98,66.99,66.96,66.98,39814.0,52.2825,52.2903,52.2669,52.2825,39814.0
2018-06-05 14:30:00,66.97,66.99,66.94,66.95,106032.0,52.2747,52.2903,52.2513,52.2591,106032.0
2018-06-05 14:35:00,66.96,66.97,66.92,66.94,45614.0,52.2669,52.2747,52.2357,52.2513,45614.0
2018-06-05 14:40:00,66.94,66.94,66.9,66.91,112741.0,52.2513,52.2513,52.2201,52.2279,112741.0
2018-06-05 14:45:00,66.92,66.94,66.9,66.92,87680.0,52.2357,52.2513,52.2201,52.2357,87680.0
2018-06-05 14:50:00,66.92,66.93,66.91,66.93,68593.0,52.2357,52.2435,52.2279,52.2435,68593.0
2018-06-05 14:55:00,66.93,66.94,66.88,66.91,117300.0,52.2435,52.2513,52.2045,52.2279,117300.0
2018-06-05 15:00:00,66.91,66.91,66.85,66.87,88933.0,52.2279,52.2279,52.181,52.1967,88933.0
2018-06-05 15:05:00,66.87,66.88,66.85,66.85,56262.0,52.1967,52.2045,52.181,52.181,56262.0
2018-06-05 15:10:00,66.86,66.86,66.67,66.72,170430.0,52.1888,52.1888,52.0405,52.0796,170430.0
2018-06-05 15:15:00,66.72,66.79,66.72,66.78,89805.0,52.0796,52.1342,52.0796,52.1264,89805.0
2018-06-05 15:20:00,66.79,66.82,66.72,66.72,112280.0,52.1342,52.1576,52.0796,52.0796,112280.0
2018-06-05 15:25:00,66.73,66.77,66.71,66.76,61046.0,52.0874,52.1186,52.0718,52.1108,61046.0
2018-06-05 15:30:00,66.76,66.79,66.73,66.76,110980.0,52.1108,52.1342,52.0874,52.1108,110980.0
2018-06-05 15:35:00,66.75,66.82,66.74,66.78,99464.0,52.103,52.1576,52.0952,52.1264,99464.0
2018-06-05 15:40:00,66.78,66.78,66.66,66.67,153215.0,52.1264,52.1264,52.0327,52.0405,153215.0
2018-06-05 15:45:00,66.67,66.72,66.56,66.71,372888.0,52.0405,52.0796,51.9547,52.0718,372888.0
2018-06-05 15:50:00,66.72,66.73,66.64,66.68,155299.0,52.0796,52.0874,52.0171,52.0483,155299.0
2018-06-05 15:55:00,66.68,66.78,66.61,66.75,1075002.0,52.0483,52.1264,51.9937,52.103,1075002.0
2018-06-06 09:30:00,67.21,67.41,67.1,67.2,319952.0,52.462,52.6182,52.3762,52.4542,319952.0
2018-06-06 09:35:00,67.2,67.33,67.19,67.31,336909.0,52.4542,52.5557,52.4464,52.5401,336909.0
2018-06-06 09:40:00,67.31,67.36,67.26,67.35,302119.0,52.5401,52.5791,52.5011,52.5713,302119.0
2018-06-06 09:45:00,67.36,67.48,67.36,67.41,362377.0,52.5791,52.6728,52.5791,52.6182,362377.0
2018-06-06 09:50:00,67.4,67.42,67.35,67.41,230286.0,52.6104,52.626,52.5713,52.6182,230286.0
2018-06-06 09:55:00,67.42,67.42,67.36,67.38,165263.0,52.626,52.626,52.5791,52.5947,165263.0
2018-06-06 10:00:00,67.39,67.48,67.36,67.39,205274.0,52.6025,52.6728,52.5791,52.6025,205274.0
2018-06-06 10:05:00,67.39,67.45,67.38,67.44,100058.0,52.6025,52.6494,52.5947,52.6416,100058.0
2018-06-06 10:10:00,67.44,67.57,67.43,67.52,139362.0,52.6416,52.743,52.6338,52.704,139362.0
2018-06-06 10:15:00,67.52,67.6,67.52,67.58,107659.0,52.704,52.7665,52.704,52.7509,107659.0
2018-06-06 10:20:00,67.59,67.66,67.55,67.62,89936.0,52.7587,52.8133,52.7274,52.7821,89936.0
2018-06-06 10:25:00,67.62,67.68,67.6,67.62,136320.0,52.7821,52.8289,52.7665,52.7821,136320.0
2018-06-06 10:30:00,67.62,67.75,67.58,67.69,191381.0,52.7821,52.8836,52.7509,52.8367,191381.0
2018-06-06 10:35:00,67.69,67.73,67.68,67.7,104899.0,52.8367,52.8679,52.8289,52.8445,104899.0
2018-06-06 10:40:00,67.69,67.71,67.6,67.62,96719.0,52.8367,52.8523,52.7665,52.7821,96719.0
2018-06-06 10:45:00,67.63,67.63,67.49,67.53,215012.0,52.7899,52.7899,52.6806,52.7118,215012.0
2018-06-06 10:50:00,67.53,67.63,67.5,67.6,122520.0,52.7118,52.7899,52.6884,52.7665,122520.0
2018-06-06 10:55:00,67.6,67.78,67.6,67.77,164262.0,52.7665,52.907,52.7665,52.8992,164262.0
2018-06-06 11:00:00,67.77,67.87,67.77,67.86,122831.0,52.8992,52.9772,52.8992,52.9694,122831.0
2018-06-06 11:05:00,67.87,67.93,67.77,67.92,149437.0,52.9772,53.0241,52.8992,53.0162,149437.0
2018-06-06 11:10:00,67.92,67.96,67.89,67.96,129458.0,53.0162,53.0475,52.9928,53.0475,129458.0
2018-06-06 11:15:00,67.96,67.97,67.83,67.93,119085.0,53.0475,53.0553,52.946,53.0241,119085.0
2018-06-06 11:20:00,67.92,67.99,67.88,67.95,161175.0,53.0162,53.0709,52.985,53.0397,161175.0
2018-06-06 11:25:00,67.95,67.95,67.88,67.93,116521.0,53.0397,53.0397,52.985,53.0241,116521.0
2018-06-06 11:30:00,67.93,67.99,67.89,67.96,87748.0,53.0241,53.0709,52.9928,53.0475,87748.0
2018-06-06 11:35:00,67.96,68.0,67.93,67.94,104398.0,53.0475,53.0787,53.0241,53.0319,104398.0
2018-06-06 11:40:00,67.94,68.04,67.9,68.03,125233.0,53.0319,53.1099,53.0006,53.1021,125233.0
2018-06-06 11:45:00,68.04,68.15,68.0,68.06,211320.0,53.1099,53.1958,53.0787,53.1255,211320.0
2018-06-06 11:50:00,68.06,68.07,68.01,68.03,74668.0,53.1255,53.1333,53.0865,53.1021,74668.0
2018-06-06 11:55:00,68.04,68.15,68.03,68.15,99806.0,53.1099,53.1958,53.1021,53.1958,99806.0
2018-06-06 12:00:00,68.15,68.19,68.12,68.17,218754.0,53.1958,53.227,53.1724,53.2114,218754.0
2018-06-06 12:05:00,68.17,68.28,68.14,68.22,150959.0,53.2114,53.2973,53.188,53.2504,150959.0
2018-06-06 12:10:00,68.22,68.24,68.12,68.14,107305.0,53.2504,53.266,53.1724,53.188,107305.0
2018-06-06 12:15:00,68.13,68.22,68.08,68.22,217077.0,53.1802,53.2504,53.1411,53.2504,217077.0
2018-06-06 12:20:00,68.22,68.24,68.16,68.2,255550.0,53.2504,53.266,53.2036,53.2348,255550.0
2018-06-06 12:25:00,68.2,68.21,68.11,68.14,125058.0,53.2348,53.2426,53.1646,53.188,125058.0
2018-06-06 12:30:00,68.14,68.17,68.04,68.06,204729.0,53.188,53.2114,53.1099,53.1255,204729.0
2018-06-06 12:35:00,68.07,68.09,68.02,68.04,120496.0,53.1333,53.1489,53.0943,53.1099,120496.0
2018-06-06 12:40:00,68.04,68.12,68.04,68.1,146640.0,53.1099,53.1724,53.1099,53.1568,146640.0
2018-06-06 12:45:00,68.1,68.16,68.06,68.13,100579.0,53.1568,53.2036,53.1255,53.1802,100579.0
2018-06-06 12:50:00,68.14,68.14,68.08,68.13,75151.0,53.188,53.188,53.1411,53.1802,75151.0
2018-06-06 12:55:00,68.12,68.16,68.07,68.15,104986.0,53.1724,53.2036,53.1333,53.1958,104986.0
2018-06-06 13:00:00,68.14,68.18,68.11,68.13,97025.0,53.188,53.2192,53.1646,53.1802,97025.0
2018-06-06 13:05:00,68.14,68.28,68.13,68.23,142155.0,53.188,53.2973,53.1802,53.2582,142155.0
2018-06-06 13:10:00,68.23,68.3,68.21,68.3,212292.0,53.2582,53.3129,53.2426,53.3129,212292.0
2018-06-06 13:15:00,68.3,68.31,68.26,68.29,186058.0,53.3129,53.3207,53.2816,53.3051,186058.0
2018-06-06 13:20:00,68.29,68.35,68.25,68.35,113966.0,53.3051,53.3519,53.2738,53.3519,113966.0
2018-06-06 13:25:00,68.34,68.42,68.33,68.39,257680.0,53.3441,53.4065,53.3363,53.3831,257680.0
2018-06-06 13:30:00,68.39,68.41,68.26,68.33,138688.0,53.3831,53.3987,53.2816,53.3363,138688.0
2018-06-06 13:35:00,68.32,68.35,68.3,68.34,75618.0,53.3285,53.3519,53.3129,53.3441,75618.0
2018-06-06 13:40:00,68.34,68.41,68.33,68.4,81347.0,53.3441,53.3987,53.3363,53.3909,81347.0
2018-06-06 13:45:00,68.41,68.41,68.33,68.34,161841.0,53.3987,53.3987,53.3363,53.3441,161841.0
2018-06-06 13:50:00,68.34,68.37,68.32,68.34,99302.0,53.3441,53.3675,53.3285,53.3441,99302.0
2018-06-06 13:55:00,68.35,68.36,68.34,68.34,74429.0,53.3519,53.3597,53.3441,53.3441,74429.0
2018-06-06 14:00:00,68.34,68.35,68.31,68.32,83260.0,53.3441,53.3519,53.3207,53.3285,83260.0
2018-06-06 14:05:00,68.33,68.33,68.24,68.28,87047.0,53.3363,53.3363,53.266,53.2973,87047.0
2018-06-06 14:10:00,68.28,68.29,68.16,68.17,221275.0,53.2973,53.3051,53.2036,53.2114,221275.0
2018-06-06 14:15:00,68.17,68.28,68.16,68.21,118644.0,53.2114,53.2973,53.2036,53.2426,118644.0
2018-06-06 14:20:00,68.22,68.26,68.21,68.26,56869.0,53.2504,53.2816,53.2426,53.2816,56869.0
2018-06-06 14:25:00,68.26,68.29,68.24,68.27,80819.0,53.2816,53.3051,53.266,53.2894,80819.0
2018-06-06 14:30:00,68.26,68.27,68.21,68.21,83990.0,53.2816,53.2894,53.2426,53.2426,83990.0
2018-06-06 14:35:00,68.2,68.23,68.2,68.21,86694.0,53.2348,53.2582,53.2348,53.2426,86694.0
2018-06-06 14:40:00,68.21,68.23,68.2,68.22,212972.0,53.2426,53.2582,53.2348,53.2504,212972.0
2018-06-06 14:45:00,68.22,68.27,68.21,68.27,127463.0,53.2504,53.2894,53.2426,53.2894,127463.0
2018-06-06 14:50:00,68.27,68.29,68.24,68.25,86837.0,53.2894,53.3051,53.266,53.2738,86837.0
2018-06-06 14:55:00,68.24,68.3,68.23,68.26,188507.0,53.266,53.3129,53.2582,53.2816,188507.0
2018-06-06 15:00:00,68.26,68.31,68.25,68.26,131272.0,53.2816,53.3207,53.2738,53.2816,131272.0
2018-06-06 15:05:00,68.26,68.26,68.14,68.15,159171.0,53.2816,53.2816,53.188,53.1958,159171.0
2018-06-06 15:10:00,68.15,68.18,68.12,68.16,229718.0,53.1958,53.2192,53.1724,53.2036,229718.0
2018-06-06 15:15:00,68.16,68.24,68.15,68.21,109137.0,53.2036,53.266,53.1958,53.2426,109137.0
2018-06-06 15:20:00,68.2,68.22,68.15,68.17,170338.0,53.2348,53.2504,53.1958,53.2114,170338.0
2018-06-06 15:25:00,68.16,68.2,68.12,68.14,215381.0,53.2036,53.2348,53.1724,53.188,215381.0
2018-06-06 15:30:00,68.14,68.2,68.13,68.16,180355.0,53.188,53.2348,53.1802,53.2036,180355.0
2018-06-06 15:35:00,68.16,68.2,68.14,68.17,147629.0,53.2036,53.2348,53.188,53.2114,147629.0
2018-06-06 15:40:00,68.17,68.24,68.16,68.16,190840.0,53.2114,53.266,53.2036,53.2036,190840.0
2018-06-06 15:45:00,68.16,68.21,68.11,68.2,266254.0,53.2036,53.2426,53.1646,53.2348,266254.0
2018-06-06 15:50:00,68.21,68.28,68.19,68.25,243303.0,53.2426,53.2973,53.227,53.2738,243303.0
2018-06-06 15:55:00,68.25,68.28,68.2,68.25,649401.0,53.2738,53.2973,53.2348,53.2738,649401.0
2018-06-07 09:30:00,68.9,68.94,68.52,68.65,535182.0,53.7812,53.8124,53.4846,53.5861,535182.0
2018-06-07 09:35:00,68.66,68.67,68.51,68.55,286461.0,53.5939,53.6017,53.4768,53.508,286461.0
2018-06-07 09:40:00,68.54,68.58,68.44,68.49,178285.0,53.5002,53.5314,53.4221,53.4612,178285.0
2018-06-07 09:45:00,68.5,68.88,68.48,68.87,257295.0,53.469,53.7656,53.4534,53.7578,257295.0
2018-06-07 09:50:00,68.86,68.89,68.76,68.82,233146.0,53.75,53.7734,53.6719,53.7188,233146.0
2018-06-07 09:55:00,68.82,68.9,68.7,68.73,244304.0,53.7188,53.7812,53.6251,53.6485,244304.0
2018-06-07 10:00:00,68.71,68.98,68.7,68.95,283876.0,53.6329,53.8437,53.6251,53.8202,283876.0
2018-06-07 10:05:00,68.95,69.0,68.81,68.9,348663.0,53.8202,53.8593,53.711,53.7812,348663.0
2018-06-07 10:10:00,68.89,68.91,68.75,68.9,304351.0,53.7734,53.789,53.6641,53.7812,304351.0
2018-06-07 10:15:00,68.9,68.92,68.8,68.86,240189.0,53.7812,53.7968,53.7031,53.75,240189.0
2018-06-07 10:20:00,68.86,68.9,68.8,68.82,232201.0,53.75,53.7812,53.7031,53.7188,232201.0
2018-06-07 10:25:00,68.83,68.9,68.83,68.84,129421.0,53.7266,53.7812,53.7266,53.7344,129421.0
2018-06-07 10:30:00,68.84,68.85,68.61,68.62,236186.0,53.7344,53.7422,53.5548,53.5626,236186.0
2018-06-07 10:35:00,68.62,68.7,68.47,68.64,248588.0,53.5626,53.6251,53.4456,53.5783,248588.0
2018-06-07 10:40:00,68.64,68.78,68.57,68.76,181635.0,53.5783,53.6875,53.5236,53.6719,181635.0
2018-06-07 10:45:00,68.76,68.87,68.7,68.84,151739.0,53.6719,53.7578,53.6251,53.7344,151739.0
2018-06-07 10:50:00,68.84,68.85,68.72,68.77,115895.0,53.7344,53.7422,53.6407,53.6797,115895.0
2018-06-07 10:55:00,68.78,68.85,68.77,68.83,98795.0,53.6875,53.7422,53.6797,53.7266,98795.0
2018-06-07 11:00:00,68.83,68.83,68.73,68.75,94621.0,53.7266,53.7266,53.6485,53.6641,94621.0
2018-06-07 11:05:00,68.76,68.82,68.74,68.77,147424.0,53.6719,53.7188,53.6563,53.6797,147424.0
2018-06-07 11:10:00,68.77,68.99,68.77,68.94,248506.0,53.6797,53.8515,53.6797,53.8124,248506.0
2018-06-07 11:15:00,68.94,68.95,68.86,68.9,138279.0,53.8124,53.8202,53.75,53.7812,138279.0
2018-06-07 11:20:00,68.9,68.91,68.79,68.83,98864.0,53.7812,53.789,53.6953,53.7266,98864.0
2018-06-07 11:25:00,68.83,68.9,68.82,68.9,71148.0,53.7266,53.7812,53.7188,53.7812,71148.0
2018-06-07 11:30:00,68.9,68.92,68.84,68.88,100693.0,53.7812,53.7968,53.7344,53.7656,100693.0
2018-06-07 11:35:00,68.87,68.94,68.85,68.93,109786.0,53.7578,53.8124,53.7422,53.8046,109786.0
2018-06-07 11:40:00,68.93,68.98,68.89,68.92,174624.0,53.8046,53.8437,53.7734,53.7968,174624.0
2018-06-07 11:45:00,68.92,68.94,68.87,68.89,69559.0,53.7968,53.8124,53.7578,53.7734,69559.0
2018-06-07 11:50:00,68.89,68.89,68.78,68.83,134177.0,53.7734,53.7734,53.6875,53.7266,134177.0
2018-06-07 11:55:00,68.83,68.84,68.75,68.79,87782.0,53.7266,53.7344,53.6641,53.6953,87782.0
2018-06-07 12:00:00,68.8,68.85,68.78,68.83,82992.0,53.7031,53.7422,53.6875,53.7266,82992.0
2018-06-07 12:05:00,68.83,68.88,68.66,68.7,149384.0,53.7266,53.7656,53.5939,53.6251,149384.0
2018-06-07 12:10:00,68.7,68.8,68.7,68.77,112690.0,53.6251,53.7031,53.6251,53.6797,112690.0
2018-06-07 12:15:00,68.76,68.84,68.75,68.8,133308.0,53.6719,53.7344,53.6641,53.7031,133308.0
2018-06-07 12:20:00,68.81,68.82,68.73,68.76,69429.0,53.711,53.7188,53.6485,53.6719,69429.0
2018-06-07 12:25:00,68.77,68.78,68.68,68.68,82395.0,53.6797,53.6875,53.6095,53.6095,82395.0
2018-06-07 12:30:00,68.69,68.7,68.6,68.64,163455.0,53.6173,53.6251,53.547,53.5783,163455.0
2018-06-07 12:35:00,68.65,68.67,68.61,68.65,164585.0,53.5861,53.6017,53.5548,53.5861,164585.0
2018-06-07 12:40:00,68.66,68.7,68.58,68.59,152317.0,53.5939,53.6251,53.5314,53.5392,152317.0
2018-06-07 12:45:00,68.6,68.61,68.51,68.54,90831.0,53.547,53.5548,53.4768,53.5002,90831.0
2018-06-07 12:50:00,68.53,68.59,68.52,68.58,68617.0,53.4924,53.5392,53.4846,53.5314,68617.0
2018-06-07 12:55:00,68.59,68.64,68.54,68.63,126990.0,53.5392,53.5783,53.5002,53.5705,126990.0
2018-06-07 13:00:00,68.63,68.64,68.58,68.62,67214.0,53.5705,53.5783,53.5314,53.5626,67214.0
2018-06-07 13:05:00,68.62,68.64,68.52,68.55,77458.0,53.5626,53.5783,53.4846,53.508,77458.0
2018-06-07 13:10:00,68.55,68.61,68.47,68.48,106704.0,53.508,53.5548,53.4456,53.4534,106704.0
2018-06-07 13:15:00,68.47,68.53,68.41,68.51,170690.0,53.4456,53.4924,53.3987,53.4768,170690.0
2018-06-07 13:20:00,68.51,68.52,68.48,68.51,67723.0,53.4768,53.4846,53.4534,53.4768,67723.0
2018-06-07 13:25:00,68.51,68.53,68.35,68.39,122554.0,53.4768,53.4924,53.3519,53.3831,122554.0
2018-06-07 13:30:00,68.39,68.45,68.24,68.24,200433.0,53.3831,53.43,53.266,53.266,200433.0
2018-06-07 13:35:00,68.24,68.3,67.99,68.08,699101.0,53.266,53.3129,53.0709,53.1411,699101.0
2018-06-07 13:40:00,68.09,68.28,67.97,68.22,390299.0,53.1489,53.2973,53.0553,53.2504,390299.0
2018-06-07 13:45:00,68.22,68.39,68.12,68.39,326572.0,53.2504,53.3831,53.1724,53.3831,326572.0
2018-06-07 13:50:00,68.39,68.39,68.23,68.27,147166.0,53.3831,53.3831,53.2582,53.2894,147166.0
2018-06-07 13:55:00,68.26,68.31,68.17,68.19,208893.0,53.2816,53.3207,53.2114,53.227,208893.0
2018-06-07 14:00:00,68.19,68.4,68.17,68.4,196212.0,53.227,53.3909,53.2114,53.3909,196212.0
2018-06-07 14:05:00,68.39,68.41,68.33,68.39,150504.0,53.3831,53.3987,53.3363,53.3831,150504.0
2018-06-07 14:10:00,68.39,68.49,68.35,68.48,158052.0,53.3831,53.4612,53.3519,53.4534,158052.0
2018-06-07 14:15:00,68.48,68.49,68.39,68.45,258890.0,53.4534,53.4612,53.3831,53.43,258890.0
2018-06-07 14:20:00,68.44,68.48,68.39,68.47,69760.0,53.4221,53.4534,53.3831,53.4456,69760.0
2018-06-07 14:25:00,68.47,68.48,68.37,68.43,65351.0,53.4456,53.4534,53.3675,53.4143,65351.0
2018-06-07 14:30:00,68.42,68.42,68.34,68.37,65840.0,53.4065,53.4065,53.3441,53.3675,65840.0
2018-06-07 14:35:00,68.38,68.44,68.36,68.44,116011.0,53.3753,53.4221,53.3597,53.4221,116011.0
2018-06-07 14:40:00,68.43,68.44,68.34,68.35,108928.0,53.4143,53.4221,53.3441,53.3519,108928.0
2018-06-07 14:45:00,68.36,68.51,68.34,68.5,226955.0,53.3597,53.4768,53.3441,53.469,226955.0
2018-06-07 14:50:00,68.49,68.53,68.44,68.47,62679.0,53.4612,53.4924,53.4221,53.4456,62679.0
2018-06-07 14:55:00,68.46,68.46,68.41,68.42,46074.0,53.4378,53.4378,53.3987,53.4065,46074.0
2018-06-07 15:00:00,68.41,68.49,68.39,68.46,76060.0,53.3987,53.4612,53.3831,53.4378,76060.0
2018-06-07 15:05:00,68.46,68.49,68.36,68.37,149953.0,53.4378,53.4612,53.3597,53.3675,149953.0
2018-06-07 15:10:00,68.37,68.43,68.35,68.39,101666.0,53.3675,53.4143,53.3519,53.3831,101666.0
2018-06-07 15:15:00,68.38,68.41,68.33,68.37,138363.0,53.3753,53.3987,53.3363,53.3675,138363.0
2018-06-07 15:20:00,68.38,68.47,68.37,68.45,72090.0,53.3753,53.4456,53.3675,53.43,72090.0
2018-06-07 15:25:00,68.44,68.48,68.4,68.42,98328.0,53.4221,53.4534,53.3909,53.4065,98328.0
2018-06-07 15:30:00,68.42,68.45,68.39,68.39,104980.0,53.4065,53.43,53.3831,53.3831,104980.0
2018-06-07 15:35:00,68.41,68.55,68.4,68.53,209324.0,53.3987,53.508,53.3909,53.4924,209324.0
2018-06-07 15:40:00,68.53,68.57,68.48,68.5,230055.0,53.4924,53.5236,53.4534,53.469,230055.0
2018-06-07 15:45:00,68.48,68.5,68.4,68.42,179862.0,53.4534,53.469,53.3909,53.4065,179862.0
2018-06-07 15:50:00,68.43,68.51,68.42,68.44,181697.0,53.4143,53.4768,53.4065,53.4221,181697.0
2018-06-07 15:55:00,68.45,68.51,68.4,68.44,559413.0,53.43,53.4768,53.3909,53.4221,559413.0
2018-06-08 09:30:00,68.13,68.42,68.12,68.35,332069.0,53.1802,53.4065,53.1724,53.3519,332069.0
2018-06-08 09:35:00,68.36,68.37,68.09,68.11,128358.0,53.3597,53.3675,53.1489,53.1646,128358.0
2018-06-08 09:40:00,68.11,68.11,67.84,67.93,302034.0,53.1646,53.1646,52.9538,53.0241,302034.0
2018-06-08 09:45:00,67.95,67.99,67.77,67.89,180561.0,53.0397,53.0709,52.8992,52.9928,180561.0
2018-06-08 09:50:00,67.9,68.02,67.86,68.01,138471.0,53.0006,53.0943,52.9694,53.0865,138471.0
2018-06-08 09:55:00,68.0,68.23,67.98,68.16,163243.0,53.0787,53.2582,53.0631,53.2036,163243.0
2018-06-08 10:00:00,68.15,68.2,68.04,68.06,138880.0,53.1958,53.2348,53.1099,53.1255,138880.0
2018-06-08 10:05:00,68.05,68.15,67.97,68.02,107425.0,53.1177,53.1958,53.0553,53.0943,107425.0
2018-06-08 10:10:00,68.03,68.17,67.99,68.1,90524.0,53.1021,53.2114,53.0709,53.1568,90524.0
2018-06-08 10:15:00,68.11,68.16,68.01,68.14,184971.0,53.1646,53.2036,53.0865,53.188,184971.0
2018-06-08 10:20:00,68.14,68.15,68.08,68.08,222640.0,53.188,53.1958,53.1411,53.1411,222640.0
2018-06-08 10:25:00,68.08,68.15,68.05,68.05,96946.0,53.1411,53.1958,53.1177,53.1177,96946.0
2018-06-08 10:30:00,68.05,68.17,68.02,68.06,412940.0,53.1177,53.2114,53.0943,53.1255,412940.0
2018-06-08 10:35:00,68.07,68.22,68.07,68.12,238942.0,53.1333,53.2504,53.1333,53.1724,238942.0
2018-06-08 10:40:00,68.13,68.16,68.09,68.11,90695.0,53.1802,53.2036,53.1489,53.1646,90695.0
2018-06-08 10:45:00,68.12,68.24,68.08,68.21,86839.0,53.1724,53.266,53.1411,53.2426,86839.0
2018-06-08 10:50:00,68.21,68.43,68.21,68.4,122012.0,53.2426,53.4143,53.2426,53.3909,122012.0
2018-06-08 10:55:00,68.4,68.52,68.38,68.4,95567.0,53.3909,53.4846,53.3753,53.3909,95567.0
2018-06-08 11:00:00,68.39,68.43,68.33,68.35,86629.0,53.3831,53.4143,53.3363,53.3519,86629.0
2018-06-08 11:05:00,68.34,68.47,68.32,68.42,98140.0,53.3441,53.4456,53.3285,53.4065,98140.0
2018-06-08 11:10:00,68.42,68.49,68.38,68.38,89589.0,53.4065,53.4612,53.3753,53.3753,89589.0
2018-06-08 11:15:00,68.39,68.42,68.33,68.35,80744.0,53.3831,53.4065,53.3363,53.3519,80744.0
2018-06-08 11:20:00,68.35,68.35,68.24,68.26,83351.0,53.3519,53.3519,53.266,53.2816,83351.0
2018-06-08 11:25:00,68.26,68.27,68.13,68.17,131760.0,53.2816,53.2894,53.1802,53.2114,131760.0
2018-06-08 11:30:00,68.18,68.19,68.08,68.13,97465.0,53.2192,53.227,53.1411,53.1802,97465.0
2018-06-08 11:35:00,68.14,68.21,68.12,68.19,44446.0,53.188,53.2426,53.1724,53.227,44446.0
2018-06-08 11:40:00,68.18,68.25,68.15,68.24,49063.0,53.2192,53.2738,53.1958,53.266,49063.0
2018-06-08 11:45:00,68.25,68.27,68.19,68.25,100140.0,53.2738,53.2894,53.227,53.2738,100140.0
2018-06-08 11:50:00,68.25,68.33,68.23,68.32,63733.0,53.2738,53.3363,53.2582,53.3285,63733.0
2018-06-08 11:55:00,68.32,68.36,68.31,68.32,57137.0,53.3285,53.3597,53.3207,53.3285,57137.0
2018-06-08 12:00:00,68.32,68.35,68.27,68.33,52638.0,53.3285,53.3519,53.2894,53.3363,52638.0
2018-06-08 12:05:00,68.32,68.33,68.26,68.31,79970.0,53.3285,53.3363,53.2816,53.3207,79970.0
2018-06-08 12:10:00,68.3,68.31,68.26,68.3,180116.0,53.3129,53.3207,53.2816,53.3129,180116.0
2018-06-08 12:15:00,68.3,68.33,68.24,68.26,205878.0,53.3129,53.3363,53.266,53.2816,205878.0
2018-06-08 12:20:00,68.26,68.33,68.23,68.33,88019.0,53.2816,53.3363,53.2582,53.3363,88019.0
2018-06-08 12:25:00,68.33,68.41,68.32,68.36,293923.0,53.3363,53.3987,53.3285,53.3597,293923.0
2018-06-08 12:30:00,68.36,68.36,68.28,68.28,96210.0,53.3597,53.3597,53.2973,53.2973,96210.0
2018-06-08 12:35:00,68.29,68.31,68.22,68.24,85515.0,53.3051,53.3207,53.2504,53.266,85515.0
2018-06-08 12:40:00,68.25,68.27,68.22,68.25,71338.0,53.2738,53.2894,53.2504,53.2738,71338.0
2018-06-08 12:45:00,68.25,68.26,68.21,68.23,73459.0,53.2738,53.2816,53.2426,53.2582,73459.0
2018-06-08 12:50:00,68.23,68.27,68.19,68.2,78955.0,53.2582,53.2894,53.227,53.2348,78955.0
2018-06-08 12:55:00,68.2,68.26,68.18,68.21,67050.0,53.2348,53.2816,53.2192,53.2426,67050.0
2018-06-08 13:00:00,68.22,68.26,68.17,68.17,57828.0,53.2504,53.2816,53.2114,53.2114,57828.0
2018-06-08 13:05:00,68.17,68.19,68.1,68.12,83863.0,53.2114,53.227,53.1568,53.1724,83863.0
2018-06-08 13:10:00,68.12,68.14,68.1,68.12,72835.0,53.1724,53.188,53.1568,53.1724,72835.0
2018-06-08 13:15:00,68.12,68.17,68.12,68.14,55581.0,53.1724,53.2114,53.1724,53.188,55581.0
2018-06-08 13:20:00,68.14,68.14,68.04,68.05,123253.0,53.188,53.188,53.1099,53.1177,123253.0
2018-06-08 13:25:00,68.05,68.18,68.04,68.18,78046.0,53.1177,53.2192,53.1099,53.2192,78046.0
2018-06-08 13:30:00,68.18,68.19,68.12,68.18,69360.0,53.2192,53.227,53.1724,53.2192,69360.0
2018-06-08 13:35:00,68.18,68.25,68.17,68.21,52982.0,53.2192,53.2738,53.2114,53.2426,52982.0
2018-06-08 13:40:00,68.21,68.25,68.21,68.23,45661.0,53.2426,53.2738,53.2426,53.2582,45661.0
2018-06-08 13:45:00,68.23,68.3,68.22,68.26,40075.0,53.2582,53.3129,53.2504,53.2816,40075.0
2018-06-08 13:50:00,68.27,68.28,68.13,68.22,213849.0,53.2894,53.2973,53.1802,53.2504,213849.0
2018-06-08 13:55:00,68.23,68.23,68.13,68.16,78411.0,53.2582,53.2582,53.1802,53.2036,78411.0
2018-06-08 14:00:00,68.17,68.22,68.16,68.22,57279.0,53.2114,53.2504,53.2036,53.2504,57279.0
2018-06-08 14:05:00,68.21,68.29,68.2,68.25,100681.0,53.2426,53.3051,53.2348,53.2738,100681.0
2018-06-08 14:10:00,68.25,68.37,68.25,68.34,113682.0,53.2738,53.3675,53.2738,53.3441,113682.0
2018-06-08 14:15:00,68.35,68.35,68.31,68.34,68255.0,53.3519,53.3519,53.3207,53.3441,68255.0
2018-06-08 14:20:00,68.33,68.33,68.29,68.31,40251.0,53.3363,53.3363,53.3051,53.3207,40251.0
2018-06-08 14:25:00,68.31,68.36,68.3,68.33,80456.0,53.3207,53.3597,53.3129,53.3363,80456.0
2018-06-08 14:30:00,68.32,68.36,68.31,68.34,46644.0,53.3285,53.3597,53.3207,53.3441,46644.0
2018-06-08 14:35:00,68.34,68.41,68.33,68.41,114012.0,53.3441,53.3987,53.3363,53.3987,114012.0
2018-06-08 14:40:00,68.42,68.45,68.4,68.43,73942.0,53.4065,53.43,53.3909,53.4143,73942.0
2018-06-08 14:45:00,68.43,68.46,68.38,68.38,128238.0,53.4143,53.4378,53.3753,53.3753,128238.0
2018-06-08 14:50:00,68.39,68.41,68.36,68.39,65161.0,53.3831,53.3987,53.3597,53.3831,65161.0
2018-06-08 14:55:00,68.39,68.41,68.36,68.37,57954.0,53.3831,53.3987,53.3597,53.3675,57954.0
2018-06-08 15:00:00,68.37,68.39,68.34,68.35,43438.0,53.3675,53.3831,53.3441,53.3519,43438.0
2018-06-08 15:05:00,68.36,68.39,68.34,68.38,39474.0,53.3597,53.3831,53.3441,53.3753,39474.0
2018-06-08 15:10:00,68.38,68.43,68.37,68.4,61700.0,53.3753,53.4143,53.3675,53.3909,61700.0
2018-06-08 15:15:00,68.39,68.41,68.3,68.32,97941.0,53.3831,53.3987,53.3129,53.3285,97941.0
2018-06-08 15:20:00,68.33,68.41,68.32,68.4,70861.0,53.3363,53.3987,53.3285,53.3909,70861.0
2018-06-08 15:25:00,68.4,68.43,68.35,68.43,79233.0,53.3909,53.4143,53.3519,53.4143,79233.0
2018-06-08 15:30:00,68.42,68.45,68.39,68.45,64641.0,53.4065,53.43,53.3831,53.43,64641.0
2018-06-08 15:35:00,68.45,68.48,68.44,68.47,103447.0,53.43,53.4534,53.4221,53.4456,103447.0
2018-06-08 15:40:00,68.47,68.49,68.41,68.45,117326.0,53.4456,53.4612,53.3987,53.43,117326.0
2018-06-08 15:45:00,68.44,68.47,68.38,68.41,154799.0,53.4221,53.4456,53.3753,53.3987,154799.0
2018-06-08 15:50:00,68.41,68.46,68.41,68.45,125907.0,53.3987,53.4378,53.3987,53.43,125907.0
2018-06-08 15:55:00,68.45,68.49,68.36,68.47,583262.0,53.43,53.4612,53.3597,53.4456,583262.0
2018-06-11 09:30:00,68.92,68.96,68.73,68.82,373072.0,53.7968,53.828,53.6485,53.7188,373072.0
2018-06-11 09:35:00,68.83,68.99,68.82,68.97,276017.0,53.7266,53.8515,53.7188,53.8358,276017.0
2018-06-11 09:40:00,68.97,68.99,68.91,68.97,110113.0,53.8358,53.8515,53.789,53.8358,110113.0
2018-06-11 09:45:00,68.96,68.97,68.8,68.92,169734.0,53.828,53.8358,53.7031,53.7968,169734.0
2018-06-11 09:50:00,68.92,68.99,68.91,68.98,221397.0,53.7968,53.8515,53.789,53.8437,221397.0
2018-06-11 09:55:00,68.97,68.98,68.86,68.91,142374.0,53.8358,53.8437,53.75,53.789,142374.0
2018-06-11 10:00:00,68.93,68.94,68.79,68.81,198579.0,53.8046,53.8124,53.6953,53.711,198579.0
2018-06-11 10:05:00,68.81,69.08,68.8,69.07,417578.0,53.711,53.9217,53.7031,53.9139,417578.0
2018-06-11 10:10:00,69.08,69.14,69.01,69.14,157423.0,53.9217,53.9685,53.8671,53.9685,157423.0
2018-06-11 10:15:00,69.15,69.17,69.07,69.12,138823.0,53.9763,53.992,53.9139,53.9529,138823.0
2018-06-11 10:20:00,69.12,69.15,69.06,69.07,158316.0,53.9529,53.9763,53.9061,53.9139,158316.0
2018-06-11 10:25:00,69.06,69.14,69.06,69.08,83302.0,53.9061,53.9685,53.9061,53.9217,83302.0
2018-06-11 10:30:00,69.07,69.13,69.01,69.03,90537.0,53.9139,53.9607,53.8671,53.8827,90537.0
2018-06-11 10:35:00,69.03,69.08,68.96,68.96,104499.0,53.8827,53.9217,53.828,53.828,104499.0
2018-06-11 10:40:00,68.96,68.96,68.82,68.84,121914.0,53.828,53.828,53.7188,53.7344,121914.0
2018-06-11 10:45:00,68.84,68.96,68.84,68.88,289032.0,53.7344,53.828,53.7344,53.7656,289032.0
2018-06-11 10:50:00,68.87,68.89,68.79,68.83,154491.0,53.7578,53.7734,53.6953,53.7266,154491.0
2018-06-11 10:55:00,68.82,68.82,68.68,68.69,98978.0,53.7188,53.7188,53.6095,53.6173,98978.0
2018-06-11 11:00:00,68.69,68.74,68.62,68.63,307841.0,53.6173,53.6563,53.5626,53.5705,307841.0
2018-06-11 11:05:00,68.63,68.63,68.51,68.56,155849.0,53.5705,53.5705,53.4768,53.5158,155849.0
2018-06-11 11:10:00,68.56,68.56,68.42,68.53,238078.0,53.5158,53.5158,53.4065,53.4924,238078.0
2018-06-11 11:15:00,68.52,68.52,68.39,68.43,191768.0,53.4846,53.4846,53.3831,53.4143,191768.0
2018-06-11 11:20:00,68.43,68.53,68.38,68.51,184849.0,53.4143,53.4924,53.3753,53.4768,184849.0
2018-06-11 11:25:00,68.51,68.52,68.43,68.44,103808.0,53.4768,53.4846,53.4143,53.4221,103808.0
2018-06-11 11:30:00,68.43,68.49,68.36,68.44,92314.0,53.4143,53.4612,53.3597,53.4221,92314.0
2018-06-11 11:35:00,68.44,68.54,68.42,68.49,108006.0,53.4221,53.5002,53.4065,53.4612,108006.0
2018-06-11 11:40:00,68.49,68.55,68.46,68.55,132869.0,53.4612,53.508,53.4378,53.508,132869.0
2018-06-11 11:45:00,68.54,68.61,68.54,68.57,85563.0,53.5002,53.5548,53.5002,53.5236,85563.0
2018-06-11 11:50:00,68.56,68.67,68.56,68.63,68981.0,53.5158,53.6017,53.5158,53.5705,68981.0
2018-06-11 11:55:00,68.64,68.65,68.56,68.62,82712.0,53.5783,53.5861,53.5158,53.5626,82712.0
2018-06-11 12:00:00,68.62,68.64,68.5,68.51,65093.0,53.5626,53.5783,53.469,53.4768,65093.0
2018-06-11 12:05:00,68.51,68.59,68.48,68.59,69326.0,53.4768,53.5392,53.4534,53.5392,69326.0
2018-06-11 12:10:00,68.6,68.64,68.6,68.63,94730.0,53.547,53.5783,53.547,53.5705,94730.0
2018-06-11 12:15:00,68.63,68.66,68.61,68.61,142680.0,53.5705,53.5939,53.5548,53.5548,142680.0
2018-06-11 12:20:00,68.62,68.65,68.57,68.59,126042.0,53.5626,53.5861,53.5236,53.5392,126042.0
2018-06-11 12:25:00,68.59,68.63,68.55,68.6,75575.0,53.5392,53.5705,53.508,53.547,75575.0
2018-06-11 12:30:00,68.61,68.62,68.55,68.56,49940.0,53.5548,53.5626,53.508,53.5158,49940.0
2018-06-11 12:35:00,68.55,68.56,68.48,68.51,101393.0,53.508,53.5158,53.4534,53.4768,101393.0
2018-06-11 12:40:00,68.5,68.52,68.48,68.48,51926.0,53.469,53.4846,53.4534,53.4534,51926.0
2018-06-11 12:45:00,68.49,68.5,68.46,68.48,74338.0,53.4612,53.469,53.4378,53.4534,74338.0
2018-06-11 12:50:00,68.47,68.59,68.46,68.58,127277.0,53.4456,53.5392,53.4378,53.5314,127277.0
2018-06-11 12:55:00,68.57,68.57,68.48,68.5,80312.0,53.5236,53.5236,53.4534,53.469,80312.0
2018-06-11 13:00:00,68.5,68.51,68.47,68.49,68970.0,53.469,53.4768,53.4456,53.4612,68970.0
2018-06-11 13:05:00,68.49,68.53,68.46,68.5,101337.0,53.4612,53.4924,53.4378,53.469,101337.0
2018-06-11 13:10:00,68.5,68.52,68.44,68.48,141223.0,53.469,53.4846,53.4221,53.4534,141223.0
2018-06-11 13:15:00,68.49,68.49,68.38,68.39,90859.0,53.4612,53.4612,53.3753,53.3831,90859.0
2018-06-11 13:20:00,68.39,68.43,68.35,68.36,119568.0,53.3831,53.4143,53.3519,53.3597,119568.0
2018-06-11 13:25:00,68.36,68.42,68.35,68.38,76929.0,53.3597,53.4065,53.3519,53.3753,76929.0
2018-06-11 13:30:00,68.38,68.4,68.35,68.4,66451.0,53.3753,53.3909,53.3519,53.3909,66451.0
2018-06-11 13:35:00,68.4,68.43,68.38,68.42,47143.0,53.3909,53.4143,53.3753,53.4065,47143.0
2018-06-11 13:40:00,68.42,68.43,68.38,68.39,56849.0,53.4065,53.4143,53.3753,53.3831,56849.0
2018-06-11 13:45:00,68.4,68.41,68.34,68.37,52242.0,53.3909,53.3987,53.3441,53.3675,52242.0
2018-06-11 13:50:00,68.38,68.39,68.3,68.32,78025.0,53.3753,53.3831,53.3129,53.3285,78025.0
2018-06-11 13:55:00,68.33,68.34,68.24,68.3,159319.0,53.3363,53.3441,53.266,53.3129,159319.0
2018-06-11 14:00:00,68.3,68.31,68.25,68.28,82485.0,53.3129,53.3207,53.2738,53.2973,82485.0
2018-06-11 14:05:00,68.28,68.3,68.22,68.26,118986.0,53.2973,53.3129,53.2504,53.2816,118986.0
2018-06-11 14:10:00,68.26,68.26,68.23,68.24,60341.0,53.2816,53.2816,53.2582,53.266,60341.0
2018-06-11 14:15:00,68.24,68.26,68.22,68.25,85609.0,53.266,53.2816,53.2504,53.2738,85609.0
2018-06-11 14:20:00,68.25,68.3,68.23,68.29,93421.0,53.2738,53.3129,53.2582,53.3051,93421.0
2018-06-11 14:25:00,68.28,68.3,68.24,68.26,94744.0,53.2973,53.3129,53.266,53.2816,94744.0
2018-06-11 14:30:00,68.26,68.28,68.2,68.2,145626.0,53.2816,53.2973,53.2348,53.2348,145626.0
2018-06-11 14:35:00,68.21,68.23,68.2,68.22,73579.0,53.2426,53.2582,53.2348,53.2504,73579.0
2018-06-11 14:40:00,68.22,68.22,68.13,68.16,117996.0,53.2504,53.2504,53.1802,53.2036,117996.0
2018-06-11 14:45:00,68.17,68.22,68.14,68.16,173088.0,53.2114,53.2504,53.188,53.2036,173088.0
2018-06-11 14:50:00,68.17,68.17,68.08,68.1,114919.0,53.2114,53.2114,53.1411,53.1568,114919.0
2018-06-11 14:55:00,68.1,68.12,68.09,68.11,110213.0,53.1568,53.1724,53.1489,53.1646,110213.0
2018-06-11 15:00:00,68.11,68.17,68.1,68.17,211399.0,53.1646,53.2114,53.1568,53.2114,211399.0
2018-06-11 15:05:00,68.18,68.25,68.18,68.23,82337.0,53.2192,53.2738,53.2192,53.2582,82337.0
2018-06-11 15:10:00,68.23,68.27,68.2,68.24,113812.0,53.2582,53.2894,53.2348,53.266,113812.0
2018-06-11 15:15:00,68.23,68.27,68.22,68.23,130360.0,53.2582,53.2894,53.2504,53.2582,130360.0
2018-06-11 15:20:00,68.23,68.32,68.23,68.31,212353.0,53.2582,53.3285,53.2582,53.3207,212353.0
2018-06-11 15:25:00,68.31,68.36,68.29,68.34,145637.0,53.3207,53.3597,53.3051,53.3441,145637.0
2018-06-11 15:30:00,68.33,68.4,68.29,68.4,194691.0,53.3363,53.3909,53.3051,53.3909,194691.0
2018-06-11 15:35:00,68.39,68.39,68.35,68.38,141770.0,53.3831,53.3831,53.3519,53.3753,141770.0
2018-06-11 15:40:00,68.38,68.42,68.37,68.39,341846.0,53.3753,53.4065,53.3675,53.3831,341846.0
2018-06-11 15:45:00,68.39,68.42,68.34,68.42,394141.0,53.3831,53.4065,53.3441,53.4065,394141.0
2018-06-11 15:50:00,68.41,68.41,68.21,68.22,246849.0,53.3987,53.3987,53.2426,53.2504,246849.0
2018-06-11 15:55:00,68.23,68.26,68.07,68.11,599658.0,53.2582,53.2816,53.1333,53.1646,599658.0
2018-06-12 09:30:00,68.26,68.48,68.26,68.47,309224.0,53.2816,53.4534,53.2816,53.4456,309224.0
2018-06-12 09:35:00,68.48,68.49,68.26,68.32,162091.0,53.4534,53.4612,53.2816,53.3285,162091.0
2018-06-12 09:40:00,68.33,68.46,68.25,68.31,185729.0,53.3363,53.4378,53.2738,53.3207,185729.0
2018-06-12 09:45:00,68.32,68.5,68.3,68.44,142822.0,53.3285,53.469,53.3129,53.4221,142822.0
2018-06-12 09:50:00,68.45,68.53,68.37,68.52,125205.0,53.43,53.4924,53.3675,53.4846,125205.0
2018-06-12 09:55:00,68.52,68.55,68.35,68.37,107609.0,53.4846,53.508,53.3519,53.3675,107609.0
2018-06-12 10:00:00,68.37,68.52,68.36,68.52,115549.0,53.3675,53.4846,53.3597,53.4846,115549.0
2018-06-12 10:05:00,68.52,68.57,68.45,68.48,137670.0,53.4846,53.5236,53.43,53.4534,137670.0
2018-06-12 10:10:00,68.47,68.5,68.42,68.46,100034.0,53.4456,53.469,53.4065,53.4378,100034.0
2018-06-12 10:15:00,68.46,68.48,68.33,68.42,105020.0,53.4378,53.4534,53.3363,53.4065,105020.0
2018-06-12 10:20:00,68.41,68.41,68.21,68.23,180629.0,53.3987,53.3987,53.2426,53.2582,180629.0
2018-06-12 10:25:00,68.23,68.26,68.18,68.22,299228.0,53.2582,53.2816,53.2192,53.2504,299228.0
2018-06-12 10:30:00,68.22,68.29,68.19,68.26,290110.0,53.2504,53.3051,53.227,53.2816,290110.0
2018-06-12 10:35:00,68.27,68.29,68.02,68.05,426813.0,53.2894,53.3051,53.0943,53.1177,426813.0
2018-06-12 10:40:00,68.05,68.17,68.04,68.13,108454.0,53.1177,53.2114,53.1099,53.1802,108454.0
2018-06-12 10:45:00,68.14,68.15,68.01,68.02,103113.0,53.188,53.1958,53.0865,53.0943,103113.0
2018-06-12 10:50:00,68.03,68.11,68.01,68.1,100767.0,53.1021,53.1646,53.0865,53.1568,100767.0
2018-06-12 10:55:00,68.09,68.15,68.04,68.13,82755.0,53.1489,53.1958,53.1099,53.1802,82755.0
2018-06-12 11:00:00,68.14,68.19,68.1,68.11,82070.0,53.188,53.227,53.1568,53.1646,82070.0
2018-06-12 11:05:00,68.1,68.14,68.06,68.09,97481.0,53.1568,53.188,53.1255,53.1489,97481.0
2018-06-12 11:10:00,68.09,68.14,68.03,68.06,84998.0,53.1489,53.188,53.1021,53.1255,84998.0
2018-06-12 11:15:00,68.05,68.13,68.04,68.12,65658.0,53.1177,53.1802,53.1099,53.1724,65658.0
2018-06-12 11:20:00,68.12,68.2,68.12,68.19,81581.0,53.1724,53.2348,53.1724,53.227,81581.0
2018-06-12 11:25:00,68.19,68.24,68.17,68.2,99188.0,53.227,53.266,53.2114,53.2348,99188.0
2018-06-12 11:30:00,68.21,68.3,68.2,68.24,76065.0,53.2426,53.3129,53.2348,53.266,76065.0
2018-06-12 11:35:00,68.24,68.36,68.23,68.34,100769.0,53.266,53.3597,53.2582,53.3441,100769.0
2018-06-12 11:40:00,68.34,68.4,68.33,68.38,79939.0,53.3441,53.3909,53.3363,53.3753,79939.0
2018-06-12 11:45:00,68.38,68.38,68.27,68.27,93468.0,53.3753,53.3753,53.2894,53.2894,93468.0
2018-06-12 11:50:00,68.28,68.34,68.27,68.3,113398.0,53.2973,53.3441,53.2894,53.3129,113398.0
2018-06-12 11:55:00,68.3,68.34,68.27,68.31,53361.0,53.3129,53.3441,53.2894,53.3207,53361.0
2018-06-12 12:00:00,68.31,68.36,68.3,68.31,70394.0,53.3207,53.3597,53.3129,53.3207,70394.0
2018-06-12 12:05:00,68.31,68.32,68.27,68.28,86168.0,53.3207,53.3285,53.2894,53.2973,86168.0
2018-06-12 12:10:00,68.28,68.33,68.25,68.26,58375.0,53.2973,53.3363,53.2738,53.2816,58375.0
2018-06-12 12:15:00,68.25,68.3,68.25,68.27,53581.0,53.2738,53.3129,53.2738,53.2894,53581.0
2018-06-12 12:20:00,68.27,68.28,68.2,68.22,82533.0,53.2894,53.2973,53.2348,53.2504,82533.0
2018-06-12 12:25:00,68.22,68.23,68.12,68.14,93672.0,53.2504,53.2582,53.1724,53.188,93672.0
2018-06-12 12:30:00,68.15,68.16,68.09,68.11,64456.0,53.1958,53.2036,53.1489,53.1646,64456.0
2018-06-12 12:35:00,68.1,68.11,68.05,68.06,89755.0,53.1568,53.1646,53.1177,53.1255,89755.0
2018-06-12 12:40:00,68.05,68.12,68.05,68.05,77516.0,53.1177,53.1724,53.1177,53.1177,77516.0
2018-06-12 12:45:00,68.06,68.09,68.03,68.03,60613.0,53.1255,53.1489,53.1021,53.1021,60613.0
2018-06-12 12:50:00,68.03,68.07,67.98,68.05,227220.0,53.1021,53.1333,53.0631,53.1177,227220.0
2018-06-12 12:55:00,68.05,68.12,68.03,68.08,95804.0,53.1177,53.1724,53.1021,53.1411,95804.0
2018-06-12 13:00:00,68.08,68.09,68.05,68.07,144638.0,53.1411,53.1489,53.1177,53.1333,144638.0
2018-06-12 13:05:00,68.06,68.06,68.0,68.02,109341.0,53.1255,53.1255,53.0787,53.0943,109341.0
2018-06-12 13:10:00,68.02,68.02,67.86,67.92,193023.0,53.0943,53.0943,52.9694,53.0162,193023.0
2018-06-12 13:15:00,67.93,68.02,67.85,67.87,121457.0,53.0241,53.0943,52.9616,52.9772,121457.0
2018-06-12 13:20:00,67.87,67.91,67.81,67.9,157549.0,52.9772,53.0084,52.9304,53.0006,157549.0
2018-06-12 13:25:00,67.9,67.93,67.82,67.82,109107.0,53.0006,53.0241,52.9382,52.9382,109107.0
2018-06-12 13:30:00,67.83,67.85,67.79,67.83,128425.0,52.946,52.9616,52.9148,52.946,128425.0
2018-06-12 13:35:00,67.83,67.91,67.76,67.76,110135.0,52.946,53.0084,52.8914,52.8914,110135.0
2018-06-12 13:40:00,67.77,67.79,67.75,67.77,94002.0,52.8992,52.9148,52.8836,52.8992,94002.0
2018-06-12 13:45:00,67.77,67.79,67.71,67.72,130132.0,52.8992,52.9148,52.8523,52.8601,130132.0
2018-06-12 13:50:00,67.73,67.8,67.72,67.78,109812.0,52.8679,52.9226,52.8601,52.907,109812.0
2018-06-12 13:55:00,67.79,67.8,67.75,67.78,90432.0,52.9148,52.9226,52.8836,52.907,90432.0
2018-06-12 14:00:00,67.78,67.83,67.72,67.82,129448.0,52.907,52.946,52.8601,52.9382,129448.0
2018-06-12 14:05:00,67.81,67.85,67.8,67.8,82101.0,52.9304,52.9616,52.9226,52.9226,82101.0
2018-06-12 14:10:00,67.81,67.82,67.72,67.81,115430.0,52.9304,52.9382,52.8601,52.9304,115430.0
2018-06-12 14:15:00,67.8,67.81,67.76,67.79,160679.0,52.9226,52.9304,52.8914,52.9148,160679.0
2018-06-12 14:20:00,67.79,67.79,67.65,67.65,242293.0,52.9148,52.9148,52.8055,52.8055,242293.0
2018-06-12 14:25:00,67.65,67.7,67.58,67.62,173086.0,52.8055,52.8445,52.7509,52.7821,173086.0
2018-06-12 14:30:00,67.61,67.64,67.6,67.61,129699.0,52.7743,52.7977,52.7665,52.7743,129699.0
2018-06-12 14:35:00,67.61,67.66,67.61,67.62,109591.0,52.7743,52.8133,52.7743,52.7821,109591.0
2018-06-12 14:40:00,67.62,67.67,67.6,67.63,187763.0,52.7821,52.8211,52.7665,52.7899,187763.0
2018-06-12 14:45:00,67.63,67.64,67.56,67.59,275411.0,52.7899,52.7977,52.7352,52.7587,275411.0
2018-06-12 14:50:00,67.59,67.6,67.52,67.53,154267.0,52.7587,52.7665,52.704,52.7118,154267.0
2018-06-12 14:55:00,67.53,67.56,67.44,67.45,219289.0,52.7118,52.7352,52.6416,52.6494,219289.0
2018-06-12 15:00:00,67.45,67.55,67.44,67.55,197340.0,52.6494,52.7274,52.6416,52.7274,197340.0
2018-06-12 15:05:00,67.55,67.64,67.54,67.59,146337.0,52.7274,52.7977,52.7196,52.7587,146337.0
2018-06-12 15:10:00,67.6,67.63,67.55,67.57,153902.0,52.7665,52.7899,52.7274,52.743,153902.0
2018-06-12 15:15:00,67.57,67.62,67.56,67.56,130046.0,52.743,52.7821,52.7352,52.7352,130046.0
2018-06-12 15:20:00,67.56,67.59,67.52,67.58,138226.0,52.7352,52.7587,52.704,52.7509,138226.0
2018-06-12 15:25:00,67.58,67.61,67.55,67.58,130137.0,52.7509,52.7743,52.7274,52.7509,130137.0
2018-06-12 15:30:00,67.58,67.62,67.58,67.62,124253.0,52.7509,52.7821,52.7509,52.7821,124253.0
2018-06-12 15:35:00,67.62,67.68,67.57,67.63,190024.0,52.7821,52.8289,52.743,52.7899,190024.0
2018-06-12 15:40:00,67.63,67.68,67.58,67.59,225549.0,52.7899,52.8289,52.7509,52.7587,225549.0
2018-06-12 15:45:00,67.59,67.64,67.57,67.58,179834.0,52.7587,52.7977,52.743,52.7509,179834.0
2018-06-12 15:50:00,67.59,67.67,67.58,67.65,314552.0,52.7587,52.8211,52.7509,52.8055,314552.0
2018-06-12 15:55:00,67.66,67.7,67.58,67.6,655987.0,52.8133,52.8445,52.7509,52.7665,655987.0
2018-06-13 09:30:00,67.82,67.91,67.61,67.7,339533.0,52.9382,53.0084,52.7743,52.8445,339533.0
2018-06-13 09:35:00,67.7,67.93,67.63,67.77,225308.0,52.8445,53.0241,52.7899,52.8992,225308.0
2018-06-13 09:40:00,67.78,67.78,67.56,67.58,215879.0,52.907,52.907,52.7352,52.7509,215879.0
2018-06-13 09:45:00,67.57,67.58,67.45,67.54,231779.0,52.743,52.7509,52.6494,52.7196,231779.0
2018-06-13 09:50:00,67.54,67.54,67.31,67.35,167334.0,52.7196,52.7196,52.5401,52.5713,167334.0
2018-06-13 09:55:00,67.35,67.4,67.22,67.36,212861.0,52.5713,52.6104,52.4699,52.5791,212861.0
2018-06-13 10:00:00,67.37,67.42,67.3,67.37,126680.0,52.5869,52.626,52.5323,52.5869,126680.0
2018-06-13 10:05:00,67.38,67.49,67.37,67.45,241236.0,52.5947,52.6806,52.5869,52.6494,241236.0
2018-06-13 10:10:00,67.45,67.46,67.32,67.36,147802.0,52.6494,52.6572,52.5479,52.5791,147802.0
2018-06-13 10:15:00,67.36,67.47,67.35,67.46,124221.0,52.5791,52.665,52.5713,52.6572,124221.0
2018-06-13 10:20:00,67.47,67.55,67.36,67.54,118504.0,52.665,52.7274,52.5791,52.7196,118504.0
2018-06-13 10:25:00,67.54,67.54,67.45,67.5,100342.0,52.7196,52.7196,52.6494,52.6884,100342.0
2018-06-13 10:30:00,67.5,67.69,67.49,67.59,144785.0,52.6884,52.8367,52.6806,52.7587,144785.0
2018-06-13 10:35:00,67.59,67.68,67.51,67.53,170008.0,52.7587,52.8289,52.6962,52.7118,170008.0
2018-06-13 10:40:00,67.53,67.58,67.5,67.51,125811.0,52.7118,52.7509,52.6884,52.6962,125811.0
2018-06-13 10:45:00,67.52,67.53,67.47,67.49,109376.0,52.704,52.7118,52.665,52.6806,109376.0
2018-06-13 10:50:00,67.49,67.52,67.43,67.52,217401.0,52.6806,52.704,52.6338,52.704,217401.0
2018-06-13 10:55:00,67.51,67.52,67.4,67.45,97717.0,52.6962,52.704,52.6104,52.6494,97717.0
2018-06-13 11:00:00,67.46,67.54,67.46,67.51,118669.0,52.6572,52.7196,52.6572,52.6962,118669.0
2018-06-13 11:05:00,67.51,67.53,67.45,67.47,72223.0,52.6962,52.7118,52.6494,52.665,72223.0
2018-06-13 11:10:00,67.46,67.5,67.4,67.41,89829.0,52.6572,52.6884,52.6104,52.6182,89829.0
2018-06-13 11:15:00,67.41,67.45,67.32,67.36,164924.0,52.6182,52.6494,52.5479,52.5791,164924.0
2018-06-13 11:20:00,67.35,67.38,67.32,67.35,125800.0,52.5713,52.5947,52.5479,52.5713,125800.0
2018-06-13 11:25:00,67.35,67.43,67.33,67.4,107539.0,52.5713,52.6338,52.5557,52.6104,107539.0
2018-06-13 11:30:00,67.39,67.48,67.37,67.47,80358.0,52.6025,52.6728,52.5869,52.665,80358.0
2018-06-13 11:35:00,67.47,67.54,67.46,67.51,92035.0,52.665,52.7196,52.6572,52.6962,92035.0
2018-06-13 11:40:00,67.51,67.57,67.5,67.53,84607.0,52.6962,52.743,52.6884,52.7118,84607.0
2018-06-13 11:45:00,67.54,67.54,67.47,67.5,81131.0,52.7196,52.7196,52.665,52.6884,81131.0
2018-06-13 11:50:00,67.5,67.6,67.49,67.54,85158.0,52.6884,52.7665,52.6806,52.7196,85158.0
2018-06-13 11:55:00,67.55,67.56,67.51,67.55,127949.0,52.7274,52.7352,52.6962,52.7274,127949.0
2018-06-13 12:00:00,67.56,67.58,67.52,67.58,142056.0,52.7352,52.7509,52.704,52.7509,142056.0
2018-06-13 12:05:00,67.57,67.66,67.56,67.66,167617.0,52.743,52.8133,52.7352,52.8133,167617.0
2018-06-13 12:10:00,67.66,67.67,67.62,67.63,117904.0,52.8133,52.8211,52.7821,52.7899,117904.0
2018-06-13 12:15:00,67.63,67.67,67.63,67.64,65508.0,52.7899,52.8211,52.7899,52.7977,65508.0
2018-06-13 12:20:00,67.65,67.65,67.59,67.63,72691.0,52.8055,52.8055,52.7587,52.7899,72691.0
2018-06-13 12:25:00,67.62,67.66,67.61,67.62,62271.0,52.7821,52.8133,52.7743,52.7821,62271.0
2018-06-13 12:30:00,67.62,67.64,67.58,67.63,50847.0,52.7821,52.7977,52.7509,52.7899,50847.0
2018-06-13 12:35:00,67.63,67.64,67.59,67.63,60197.0,52.7899,52.7977,52.7587,52.7899,60197.0
2018-06-13 12:40:00,67.64,67.66,67.61,67.66,52149.0,52.7977,52.8133,52.7743,52.8133,52149.0
2018-06-13 12:45:00,67.65,67.67,67.56,67.59,75895.0,52.8055,52.8211,52.7352,52.7587,75895.0
2018-06-13 12:50:00,67.59,67.6,67.52,67.53,63579.0,52.7587,52.7665,52.704,52.7118,63579.0
2018-06-13 12:55:00,67.53,67.54,67.51,67.52,39037.0,52.7118,52.7196,52.6962,52.704,39037.0
2018-06-13 13:00:00,67.51,67.55,67.49,67.54,65810.0,52.6962,52.7274,52.6806,52.7196,65810.0
2018-06-13 13:05:00,67.54,67.58,67.52,67.53,78333.0,52.7196,52.7509,52.704,52.7118,78333.0
2018-06-13 13:10:00,67.54,67.59,67.52,67.58,82264.0,52.7196,52.7587,52.704,52.7509,82264.0
2018-06-13 13:15:00,67.57,67.64,67.56,67.64,90442.0,52.743,52.7977,52.7352,52.7977,90442.0
2018-06-13 13:20:00,67.64,67.66,67.61,67.66,60987.0,52.7977,52.8133,52.7743,52.8133,60987.0
2018-06-13 13:25:00,67.66,67.72,67.65,67.67,101227.0,52.8133,52.8601,52.8055,52.8211,101227.0
2018-06-13 13:30:00,67.66,67.7,67.65,67.67,75487.0,52.8133,52.8445,52.8055,52.8211,75487.0
2018-06-13 13:35:00,67.67,67.68,67.61,67.65,84658.0,52.8211,52.8289,52.7743,52.8055,84658.0
2018-06-13 13:40:00,67.65,67.66,67.6,67.66,77423.0,52.8055,52.8133,52.7665,52.8133,77423.0
2018-06-13 13:45:00,67.66,67.67,67.62,67.62,75570.0,52.8133,52.8211,52.7821,52.7821,75570.0
2018-06-13 13:50:00,67.63,67.68,67.52,67.59,270000.0,52.7899,52.8289,52.704,52.7587,270000.0
2018-06-13 13:55:00,67.6,67.63,67.52,67.57,86453.0,52.7665,52.7899,52.704,52.743,86453.0
2018-06-13 14:00:00,67.57,68.19,67.54,68.06,489852.0,52.743,53.227,52.7196,53.1255,489852.0
2018-06-13 14:05:00,68.07,68.19,68.02,68.09,285961.0,53.1333,53.227,53.0943,53.1489,285961.0
2018-06-13 14:10:00,68.08,68.24,67.96,68.02,338217.0,53.1411,53.266,53.0475,53.0943,338217.0
2018-06-13 14:15:00,68.02,68.08,67.95,68.01,192940.0,53.0943,53.1411,53.0397,53.0865,192940.0
2018-06-13 14:20:00,68.01,68.01,67.77,67.83,185681.0,53.0865,53.0865,52.8992,52.946,185681.0
2018-06-13 14:25:00,67.83,67.89,67.76,67.8,256438.0,52.946,52.9928,52.8914,52.9226,256438.0
2018-06-13 14:30:00,67.8,68.21,67.78,68.2,362911.0,52.9226,53.2426,52.907,53.2348,362911.0
2018-06-13 14:35:00,68.2,68.38,68.19,68.36,372658.0,53.2348,53.3753,53.227,53.3597,372658.0
2018-06-13 14:40:00,68.36,68.41,68.21,68.25,388847.0,53.3597,53.3987,53.2426,53.2738,388847.0
2018-06-13 14:45:00,68.24,68.26,68.07,68.08,200834.0,53.266,53.2816,53.1333,53.1411,200834.0
2018-06-13 14:50:00,68.07,68.14,67.86,67.9,231928.0,53.1333,53.188,52.9694,53.0006,231928.0
2018-06-13 14:55:00,67.9,67.95,67.73,67.81,178536.0,53.0006,53.0397,52.8679,52.9304,178536.0
2018-06-13 15:00:00,67.81,67.89,67.8,67.84,229094.0,52.9304,52.9928,52.9226,52.9538,229094.0
2018-06-13 15:05:00,67.84,67.9,67.82,67.83,261346.0,52.9538,53.0006,52.9382,52.946,261346.0
2018-06-13 15:10:00,67.83,67.87,67.76,67.77,222623.0,52.946,52.9772,52.8914,52.8992,222623.0
2018-06-13 15:15:00,67.77,67.8,67.57,67.68,253074.0,52.8992,52.9226,52.743,52.8289,253074.0
2018-06-13 15:20:00,67.68,67.71,67.65,67.67,123920.0,52.8289,52.8523,52.8055,52.8211,123920.0
2018-06-13 15:25:00,67.67,67.72,67.63,67.67,156778.0,52.8211,52.8601,52.7899,52.8211,156778.0
2018-06-13 15:30:00,67.67,67.7,67.6,67.69,255171.0,52.8211,52.8445,52.7665,52.8367,255171.0
2018-06-13 15:35:00,67.69,67.69,67.53,67.54,225861.0,52.8367,52.8367,52.7118,52.7196,225861.0
2018-06-13 15:40:00,67.55,67.59,67.53,67.57,278988.0,52.7274,52.7587,52.7118,52.743,278988.0
2018-06-13 15:45:00,67.57,67.57,67.42,67.44,408282.0,52.743,52.743,52.626,52.6416,408282.0
2018-06-13 15:50:00,67.44,67.49,67.39,67.41,443287.0,52.6416,52.6806,52.6025,52.6182,443287.0
2018-06-13 15:55:00,67.41,67.44,67.27,67.32,951343.0,52.6182,52.6416,52.5089,52.5479,951343.0
2018-06-14 09:30:00,67.6,67.61,66.86,66.87,844246.0,52.7665,52.7743,52.1888,52.1967,844246.0
2018-06-14 09:35:00,66.86,67.01,66.4,66.41,767716.0,52.1888,52.3059,51.8298,51.8376,767716.0
2018-06-14 09:40:00,66.42,66.61,66.38,66.54,800176.0,51.8454,51.9937,51.8142,51.9391,800176.0
2018-06-14 09:45:00,66.54,66.77,66.54,66.68,409916.0,51.9391,52.1186,51.9391,52.0483,409916.0
2018-06-14 09:50:00,66.68,66.72,66.6,66.67,253030.0,52.0483,52.0796,51.9859,52.0405,253030.0
2018-06-14 09:55:00,66.66,66.66,66.51,66.57,383220.0,52.0327,52.0327,51.9156,51.9625,383220.0
2018-06-14 10:00:00,66.57,66.84,66.52,66.78,333891.0,51.9625,52.1732,51.9235,52.1264,333891.0
2018-06-14 10:05:00,66.79,66.9,66.76,66.8,248747.0,52.1342,52.2201,52.1108,52.142,248747.0
2018-06-14 10:10:00,66.8,66.84,66.75,66.81,181787.0,52.142,52.1732,52.103,52.1498,181787.0
2018-06-14 10:15:00,66.82,67.08,66.82,66.98,344087.0,52.1576,52.3606,52.1576,52.2825,344087.0
2018-06-14 10:20:00,66.97,67.05,66.91,66.95,226180.0,52.2747,52.3372,52.2279,52.2591,226180.0
2018-06-14 10:25:00,66.96,67.02,66.84,66.89,209973.0,52.2669,52.3137,52.1732,52.2123,209973.0
2018-06-14 10:30:00,66.88,66.95,66.77,66.78,199668.0,52.2045,52.2591,52.1186,52.1264,199668.0
2018-06-14 10:35:00,66.79,66.83,66.75,66.77,212400.0,52.1342,52.1654,52.103,52.1186,212400.0
2018-06-14 10:40:00,66.77,66.86,66.73,66.84,184168.0,52.1186,52.1888,52.0874,52.1732,184168.0
2018-06-14 10:45:00,66.83,66.84,66.66,66.67,118779.0,52.1654,52.1732,52.0327,52.0405,118779.0
2018-06-14 10:50:00,66.67,66.67,66.59,66.6,190268.0,52.0405,52.0405,51.9781,51.9859,190268.0
2018-06-14 10:55:00,66.6,66.63,66.42,66.43,432111.0,51.9859,52.0093,51.8454,51.8532,432111.0
2018-06-14 11:00:00,66.42,66.59,66.33,66.59,314886.0,51.8454,51.9781,51.7751,51.9781,314886.0
2018-06-14 11:05:00,66.59,66.59,66.3,66.35,346935.0,51.9781,51.9781,51.7517,51.7908,346935.0
2018-06-14 11:10:00,66.36,66.42,66.22,66.26,297913.0,51.7986,51.8454,51.6893,51.7205,297913.0
2018-06-14 11:15:00,66.26,66.34,66.19,66.31,293717.0,51.7205,51.7829,51.6659,51.7595,293717.0
2018-06-14 11:20:00,66.31,66.34,66.22,66.26,188003.0,51.7595,51.7829,51.6893,51.7205,188003.0
2018-06-14 11:25:00,66.26,66.37,66.25,66.36,312679.0,51.7205,51.8064,51.7127,51.7986,312679.0
2018-06-14 11:30:00,66.36,66.39,66.22,66.25,296161.0,51.7986,51.822,51.6893,51.7127,296161.0
2018-06-14 11:35:00,66.25,66.36,66.19,66.33,354064.0,51.7127,51.7986,51.6659,51.7751,354064.0
2018-06-14 11:40:00,66.32,66.42,66.31,66.38,263414.0,51.7673,51.8454,51.7595,51.8142,263414.0
2018-06-14 11:45:00,66.38,66.38,66.29,66.33,175943.0,51.8142,51.8142,51.7439,51.7751,175943.0
2018-06-14 11:50:00,66.33,66.37,66.3,66.3,207673.0,51.7751,51.8064,51.7517,51.7517,207673.0
2018-06-14 11:55:00,66.31,66.4,66.3,66.34,154841.0,51.7595,51.8298,51.7517,51.7829,154841.0
2018-06-14 12:00:00,66.33,66.37,66.28,66.33,173628.0,51.7751,51.8064,51.7361,51.7751,173628.0
2018-06-14 12:05:00,66.32,66.32,66.22,66.22,148148.0,51.7673,51.7673,51.6893,51.6893,148148.0
2018-06-14 12:10:00,66.23,66.25,66.15,66.17,218670.0,51.6971,51.7127,51.6346,51.6503,218670.0
2018-06-14 12:15:00,66.17,66.18,66.11,66.11,202838.0,51.6503,51.6581,51.6034,51.6034,202838.0
2018-06-14 12:20:00,66.12,66.19,66.03,66.18,361907.0,51.6112,51.6659,51.541,51.6581,361907.0
2018-06-14 12:25:00,66.19,66.19,66.09,66.09,174811.0,51.6659,51.6659,51.5878,51.5878,174811.0
2018-06-14 12:30:00,66.09,66.12,66.04,66.12,154775.0,51.5878,51.6112,51.5488,51.6112,154775.0
2018-06-14 12:35:00,66.11,66.23,66.1,66.13,160691.0,51.6034,51.6971,51.5956,51.619,160691.0
2018-06-14 12:40:00,66.12,66.16,66.04,66.05,306515.0,51.6112,51.6424,51.5488,51.5566,306515.0
2018-06-14 12:45:00,66.05,66.05,66.0,66.01,315850.0,51.5566,51.5566,51.5176,51.5254,315850.0
2018-06-14 12:50:00,66.02,66.04,65.97,65.97,228902.0,51.5332,51.5488,51.4941,51.4941,228902.0
2018-06-14 12:55:00,65.98,65.99,65.95,65.96,203191.0,51.5019,51.5098,51.4785,51.4863,203191.0
2018-06-14 13:00:00,65.96,66.02,65.96,65.96,199854.0,51.4863,51.5332,51.4863,51.4863,199854.0
2018-06-14 13:05:00,65.96,66.2,65.95,66.17,557847.0,51.4863,51.6737,51.4785,51.6503,557847.0
2018-06-14 13:10:00,66.18,66.26,66.15,66.24,174015.0,51.6581,51.7205,51.6346,51.7049,174015.0
2018-06-14 13:15:00,66.24,66.26,66.15,66.24,227196.0,51.7049,51.7205,51.6346,51.7049,227196.0
2018-06-14 13:20:00,66.24,66.28,66.21,66.22,116168.0,51.7049,51.7361,51.6815,51.6893,116168.0
2018-06-14 13:25:00,66.22,66.29,66.22,66.26,156257.0,51.6893,51.7439,51.6893,51.7205,156257.0
2018-06-14 13:30:00,66.26,66.42,66.26,66.42,264931.0,51.7205,51.8454,51.7205,51.8454,264931.0
2018-06-14 13:35:00,66.42,66.48,66.4,66.44,143635.0,51.8454,51.8922,51.8298,51.861,143635.0
2018-06-14 13:40:00,66.43,66.46,66.39,66.46,97425.0,51.8532,51.8766,51.822,51.8766,97425.0
2018-06-14 13:45:00,66.46,66.47,66.4,66.42,154520.0,51.8766,51.8844,51.8298,51.8454,154520.0
2018-06-14 13:50:00,66.42,66.43,66.36,66.43,106375.0,51.8454,51.8532,51.7986,51.8532,106375.0
2018-06-14 13:55:00,66.42,66.47,66.38,66.38,80552.0,51.8454,51.8844,51.8142,51.8142,80552.0
2018-06-14 14:00:00,66.39,66.39,66.28,66.32,148283.0,51.822,51.822,51.7361,51.7673,148283.0
2018-06-14 14:05:00,66.32,66.32,66.27,66.28,75899.0,51.7673,51.7673,51.7283,51.7361,75899.0
2018-06-14 14:10:00,66.28,66.38,66.26,66.36,130534.0,51.7361,51.8142,51.7205,51.7986,130534.0
2018-06-14 14:15:00,66.36,66.36,66.27,66.32,95975.0,51.7986,51.7986,51.7283,51.7673,95975.0
2018-06-14 14:20:00,66.31,66.38,66.31,66.37,127195.0,51.7595,51.8142,51.7595,51.8064,127195.0
2018-06-14 14:25:00,66.37,66.37,66.33,66.35,99742.0,51.8064,51.8064,51.7751,51.7908,99742.0
2018-06-14 14:30:00,66.35,66.37,66.32,66.35,127486.0,51.7908,51.8064,51.7673,51.7908,127486.0
2018-06-14 14:35:00,66.35,66.37,66.33,66.34,65954.0,51.7908,51.8064,51.7751,51.7829,65954.0
2018-06-14 14:40:00,66.34,66.36,66.33,66.34,114114.0,51.7829,51.7986,51.7751,51.7829,114114.0
2018-06-14 14:45:00,66.35,66.37,66.32,66.36,175019.0,51.7908,51.8064,51.7673,51.7986,175019.0
2018-06-14 14:50:00,66.36,66.36,66.31,66.32,98373.0,51.7986,51.7986,51.7595,51.7673,98373.0
2018-06-14 14:55:00,66.33,66.34,66.28,66.32,120955.0,51.7751,51.7829,51.7361,51.7673,120955.0
2018-06-14 15:00:00,66.32,66.33,66.27,66.31,169223.0,51.7673,51.7751,51.7283,51.7595,169223.0
2018-06-14 15:05:00,66.32,66.34,66.29,66.31,154939.0,51.7673,51.7829,51.7439,51.7595,154939.0
2018-06-14 15:10:00,66.31,66.35,66.28,66.29,217340.0,51.7595,51.7908,51.7361,51.7439,217340.0
2018-06-14 15:15:00,66.29,66.31,66.26,66.28,111701.0,51.7439,51.7595,51.7205,51.7361,111701.0
2018-06-14 15:20:00,66.28,66.32,66.26,66.32,118631.0,51.7361,51.7673,51.7205,51.7673,118631.0
2018-06-14 15:25:00,66.31,66.33,66.25,66.26,86499.0,51.7595,51.7751,51.7127,51.7205,86499.0
2018-06-14 15:30:00,66.25,66.27,66.23,66.26,142544.0,51.7127,51.7283,51.6971,51.7205,142544.0
2018-06-14 15:35:00,66.26,66.26,66.22,66.26,162026.0,51.7205,51.7205,51.6893,51.7205,162026.0
2018-06-14 15:40:00,66.26,66.3,66.25,66.3,408672.0,51.7205,51.7517,51.7127,51.7517,408672.0
2018-06-14 15:45:00,66.3,66.31,66.26,66.28,273058.0,51.7517,51.7595,51.7205,51.7361,273058.0
2018-06-14 15:50:00,66.28,66.29,66.13,66.14,483175.0,51.7361,51.7439,51.619,51.6268,483175.0
2018-06-14 15:55:00,66.14,66.17,66.09,66.17,1340572.0,51.6268,51.6503,51.5878,51.6503,1340572.0
2018-06-15 09:30:00,66.32,66.33,65.88,66.11,3719710.0,51.7673,51.7751,51.4239,51.6034,3719710.0
2018-06-15 09:35:00,66.12,66.21,65.9,66.2,365506.0,51.6112,51.6815,51.4395,51.6737,365506.0
2018-06-15 09:40:00,66.19,66.22,65.94,66.02,284982.0,51.6659,51.6893,51.4707,51.5332,284982.0
2018-06-15 09:45:00,66.03,66.17,65.96,66.0,525957.0,51.541,51.6503,51.4863,51.5176,525957.0
2018-06-15 09:50:00,66.01,66.08,65.92,65.94,329622.0,51.5254,51.58,51.4551,51.4707,329622.0
2018-06-15 09:55:00,65.94,65.98,65.8,65.84,214215.0,51.4707,51.5019,51.3614,51.3927,214215.0
2018-06-15 10:00:00,65.84,65.86,65.62,65.78,383467.0,51.3927,51.4083,51.2209,51.3458,383467.0
2018-06-15 10:05:00,65.78,65.78,65.65,65.66,199138.0,51.3458,51.3458,51.2444,51.2522,199138.0
2018-06-15 10:10:00,65.67,65.74,65.62,65.67,176836.0,51.26,51.3146,51.2209,51.26,176836.0
2018-06-15 10:15:00,65.66,65.67,65.51,65.56,292373.0,51.2522,51.26,51.1351,51.1741,292373.0
2018-06-15 10:20:00,65.56,65.59,65.47,65.51,302165.0,51.1741,51.1975,51.1039,51.1351,302165.0
2018-06-15 10:25:00,65.51,65.57,65.45,65.46,170351.0,51.1351,51.1819,51.0882,51.096,170351.0
2018-06-15 10:30:00,65.47,65.49,65.24,65.28,406750.0,51.1039,51.1195,50.9243,50.9555,406750.0
2018-06-15 10:35:00,65.28,65.54,65.27,65.52,427464.0,50.9555,51.1585,50.9477,51.1429,427464.0
2018-06-15 10:40:00,65.52,65.74,65.49,65.73,254126.0,51.1429,51.3146,51.1195,51.3068,254126.0
2018-06-15 10:45:00,65.74,65.95,65.71,65.89,507228.0,51.3146,51.4785,51.2912,51.4317,507228.0
2018-06-15 10:50:00,65.9,65.95,65.84,65.92,219335.0,51.4395,51.4785,51.3927,51.4551,219335.0
2018-06-15 10:55:00,65.91,65.99,65.85,65.98,267026.0,51.4473,51.5098,51.4005,51.5019,267026.0
2018-06-15 11:00:00,65.98,66.1,65.92,66.09,239791.0,51.5019,51.5956,51.4551,51.5878,239791.0
2018-06-15 11:05:00,66.1,66.15,66.03,66.07,170022.0,51.5956,51.6346,51.541,51.5722,170022.0
2018-06-15 11:10:00,66.07,66.12,65.95,65.98,158375.0,51.5722,51.6112,51.4785,51.5019,158375.0
2018-06-15 11:15:00,65.98,65.99,65.87,65.88,97800.0,51.5019,51.5098,51.4161,51.4239,97800.0
2018-06-15 11:20:00,65.88,65.95,65.87,65.95,106858.0,51.4239,51.4785,51.4161,51.4785,106858.0
2018-06-15 11:25:00,65.95,65.98,65.78,65.79,173199.0,51.4785,51.5019,51.3458,51.3536,173199.0
2018-06-15 11:30:00,65.8,65.81,65.67,65.68,138865.0,51.3614,51.3692,51.26,51.2678,138865.0
2018-06-15 11:35:00,65.67,65.85,65.67,65.85,126764.0,51.26,51.4005,51.26,51.4005,126764.0
2018-06-15 11:40:00,65.86,65.9,65.78,65.82,169901.0,51.4083,51.4395,51.3458,51.3771,169901.0
2018-06-15 11:45:00,65.83,65.83,65.72,65.73,185067.0,51.3849,51.3849,51.299,51.3068,185067.0
2018-06-15 11:50:00,65.74,65.88,65.72,65.88,130217.0,51.3146,51.4239,51.299,51.4239,130217.0
2018-06-15 11:55:00,65.88,65.92,65.84,65.9,135955.0,51.4239,51.4551,51.3927,51.4395,135955.0
2018-06-15 12:00:00,65.89,65.91,65.81,65.88,204102.0,51.4317,51.4473,51.3692,51.4239,204102.0
2018-06-15 12:05:00,65.87,65.89,65.79,65.84,201180.0,51.4161,51.4317,51.3536,51.3927,201180.0
2018-06-15 12:10:00,65.85,65.87,65.8,65.86,92413.0,51.4005,51.4161,51.3614,51.4083,92413.0
2018-06-15 12:15:00,65.85,66.0,65.85,65.97,133748.0,51.4005,51.5176,51.4005,51.4941,133748.0
2018-06-15 12:20:00,65.96,66.05,65.95,66.02,99419.0,51.4863,51.5566,51.4785,51.5332,99419.0
2018-06-15 12:25:00,66.03,66.03,65.93,65.94,106610.0,51.541,51.541,51.4629,51.4707,106610.0
2018-06-15 12:30:00,65.94,65.95,65.89,65.9,95126.0,51.4707,51.4785,51.4317,51.4395,95126.0
2018-06-15 12:35:00,65.9,65.96,65.88,65.95,107602.0,51.4395,51.4863,51.4239,51.4785,107602.0
2018-06-15 12:40:00,65.96,66.02,65.95,65.99,172627.0,51.4863,51.5332,51.4785,51.5098,172627.0
2018-06-15 12:45:00,66.0,66.01,65.92,65.97,121114.0,51.5176,51.5254,51.4551,51.4941,121114.0
2018-06-15 12:50:00,65.97,66.05,65.96,66.05,90450.0,51.4941,51.5566,51.4863,51.5566,90450.0
2018-06-15 12:55:00,66.05,66.13,66.04,66.13,109589.0,51.5566,51.619,51.5488,51.619,109589.0
2018-06-15 13:00:00,66.12,66.2,66.09,66.18,134258.0,51.6112,51.6737,51.5878,51.6581,134258.0
2018-06-15 13:05:00,66.17,66.19,66.14,66.17,80065.0,51.6503,51.6659,51.6268,51.6503,80065.0
2018-06-15 13:10:00,66.17,66.18,66.1,66.14,107982.0,51.6503,51.6581,51.5956,51.6268,107982.0
2018-06-15 13:15:00,66.13,66.22,66.13,66.22,123194.0,51.619,51.6893,51.619,51.6893,123194.0
2018-06-15 13:20:00,66.21,66.22,66.1,66.11,90024.0,51.6815,51.6893,51.5956,51.6034,90024.0
2018-06-15 13:25:00,66.1,66.15,66.09,66.15,70569.0,51.5956,51.6346,51.5878,51.6346,70569.0
2018-06-15 13:30:00,66.14,66.15,66.12,66.13,50986.0,51.6268,51.6346,51.6112,51.619,50986.0
2018-06-15 13:35:00,66.13,66.13,66.1,66.12,149837.0,51.619,51.619,51.5956,51.6112,149837.0
2018-06-15 13:40:00,66.11,66.14,66.11,66.13,134117.0,51.6034,51.6268,51.6034,51.619,134117.0
2018-06-15 13:45:00,66.14,66.16,66.1,66.11,177898.0,51.6268,51.6424,51.5956,51.6034,177898.0
2018-06-15 13:50:00,66.11,66.12,66.04,66.04,101162.0,51.6034,51.6112,51.5488,51.5488,101162.0
2018-06-15 13:55:00,66.04,66.07,66.0,66.05,113522.0,51.5488,51.5722,51.5176,51.5566,113522.0
2018-06-15 14:00:00,66.05,66.08,66.04,66.07,93410.0,51.5566,51.58,51.5488,51.5722,93410.0
2018-06-15 14:05:00,66.07,66.12,66.05,66.12,115100.0,51.5722,51.6112,51.5566,51.6112,115100.0
2018-06-15 14:10:00,66.12,66.22,66.11,66.21,169000.0,51.6112,51.6893,51.6034,51.6815,169000.0
2018-06-15 14:15:00,66.21,66.26,66.18,66.26,140708.0,51.6815,51.7205,51.6581,51.7205,140708.0
2018-06-15 14:20:00,66.26,66.4,66.26,66.35,199041.0,51.7205,51.8298,51.7205,51.7908,199041.0
2018-06-15 14:25:00,66.35,66.49,66.33,66.48,200948.0,51.7908,51.9,51.7751,51.8922,200948.0
2018-06-15 14:30:00,66.48,66.62,66.47,66.61,271685.0,51.8922,52.0015,51.8844,51.9937,271685.0
2018-06-15 14:35:00,66.61,66.61,66.47,66.5,169992.0,51.9937,51.9937,51.8844,51.9078,169992.0
2018-06-15 14:40:00,66.5,66.53,66.44,66.5,176783.0,51.9078,51.9313,51.861,51.9078,176783.0
2018-06-15 14:45:00,66.5,66.57,66.49,66.51,142093.0,51.9078,51.9625,51.9,51.9156,142093.0
2018-06-15 14:50:00,66.5,66.56,66.49,66.55,103001.0,51.9078,51.9547,51.9,51.9469,103001.0
2018-06-15 14:55:00,66.55,66.58,66.53,66.54,146162.0,51.9469,51.9703,51.9313,51.9391,146162.0
2018-06-15 15:00:00,66.53,66.54,66.47,66.51,198820.0,51.9313,51.9391,51.8844,51.9156,198820.0
2018-06-15 15:05:00,66.51,66.58,66.5,66.56,178029.0,51.9156,51.9703,51.9078,51.9547,178029.0
2018-06-15 15:10:00,66.56,66.58,66.52,66.57,119713.0,51.9547,51.9703,51.9235,51.9625,119713.0
2018-06-15 15:15:00,66.56,66.57,66.46,66.48,172389.0,51.9547,51.9625,51.8766,51.8922,172389.0
2018-06-15 15:20:00,66.48,66.52,66.46,66.49,241153.0,51.8922,51.9235,51.8766,51.9,241153.0
2018-06-15 15:25:00,66.49,66.62,66.48,66.62,201426.0,51.9,52.0015,51.8922,52.0015,201426.0
2018-06-15 15:30:00,66.62,66.62,66.52,66.55,263117.0,52.0015,52.0015,51.9235,51.9469,263117.0
2018-06-15 15:35:00,66.55,66.6,66.52,66.57,275340.0,51.9469,51.9859,51.9235,51.9625,275340.0
2018-06-15 15:40:00,66.57,66.57,66.5,66.56,411266.0,51.9625,51.9625,51.9078,51.9547,411266.0
2018-06-15 15:45:00,66.55,66.56,66.5,66.5,459062.0,51.9469,51.9547,51.9078,51.9078,459062.0
2018-06-15 15:50:00,66.51,66.53,66.4,66.45,589340.0,51.9156,51.9313,51.8298,51.8688,589340.0
2018-06-15 15:55:00,66.44,66.45,66.29,66.36,2033224.0,51.861,51.8688,51.7439,51.7986,2033224.0
2018-06-18 09:30:00,65.75,65.77,65.53,65.63,437314.0,51.3224,51.338,51.1507,51.2287,437314.0
2018-06-18 09:35:00,65.62,65.68,65.38,65.66,320900.0,51.2209,51.2678,51.0336,51.2522,320900.0
2018-06-18 09:40:00,65.66,66.0,65.63,65.96,316129.0,51.2522,51.5176,51.2287,51.4863,316129.0
2018-06-18 09:45:00,65.97,66.3,65.88,66.16,406198.0,51.4941,51.7517,51.4239,51.6424,406198.0
2018-06-18 09:50:00,66.16,66.22,66.09,66.13,242942.0,51.6424,51.6893,51.5878,51.619,242942.0
2018-06-18 09:55:00,66.13,66.15,66.01,66.12,161583.0,51.619,51.6346,51.5254,51.6112,161583.0
2018-06-18 10:00:00,66.12,66.23,66.05,66.19,151708.0,51.6112,51.6971,51.5566,51.6659,151708.0
2018-06-18 10:05:00,66.19,66.27,66.14,66.2,129577.0,51.6659,51.7283,51.6268,51.6737,129577.0
2018-06-18 10:10:00,66.2,66.23,66.07,66.09,151556.0,51.6737,51.6971,51.5722,51.5878,151556.0
2018-06-18 10:15:00,66.08,66.23,66.07,66.17,222209.0,51.58,51.6971,51.5722,51.6503,222209.0
2018-06-18 10:20:00,66.16,66.33,66.16,66.25,163341.0,51.6424,51.7751,51.6424,51.7127,163341.0
2018-06-18 10:25:00,66.25,66.3,66.2,66.2,160847.0,51.7127,51.7517,51.6737,51.6737,160847.0
2018-06-18 10:30:00,66.21,66.45,66.2,66.44,254421.0,51.6815,51.8688,51.6737,51.861,254421.0
2018-06-18 10:35:00,66.44,66.5,66.38,66.39,237756.0,51.861,51.9078,51.8142,51.822,237756.0
2018-06-18 10:40:00,66.39,66.43,66.3,66.31,136630.0,51.822,51.8532,51.7517,51.7595,136630.0
2018-06-18 10:45:00,66.31,66.49,66.29,66.38,206458.0,51.7595,51.9,51.7439,51.8142,206458.0
2018-06-18 10:50:00,66.37,66.42,66.3,66.36,119881.0,51.8064,51.8454,51.7517,51.7986,119881.0
2018-06-18 10:55:00,66.36,66.36,66.25,66.32,120875.0,51.7986,51.7986,51.7127,51.7673,120875.0
2018-06-18 11:00:00,66.31,66.38,66.28,66.29,150844.0,51.7595,51.8142,51.7361,51.7439,150844.0
2018-06-18 11:05:00,66.28,66.46,66.24,66.45,203974.0,51.7361,51.8766,51.7049,51.8688,203974.0
2018-06-18 11:10:00,66.45,66.53,66.44,66.46,123027.0,51.8688,51.9313,51.861,51.8766,123027.0
2018-06-18 11:15:00,66.45,66.46,66.36,66.42,104145.0,51.8688,51.8766,51.7986,51.8454,104145.0
2018-06-18 11:20:00,66.43,66.46,66.39,66.42,120298.0,51.8532,51.8766,51.822,51.8454,120298.0
2018-06-18 11:25:00,66.41,66.43,66.33,66.35,169706.0,51.8376,51.8532,51.7751,51.7908,169706.0
2018-06-18 11:30:00,66.36,66.39,66.31,66.32,98470.0,51.7986,51.822,51.7595,51.7673,98470.0
2018-06-18 11:35:00,66.32,66.34,66.26,66.34,123792.0,51.7673,51.7829,51.7205,51.7829,123792.0
2018-06-18 11:40:00,66.33,66.33,66.25,66.31,104863.0,51.7751,51.7751,51.7127,51.7595,104863.0
2018-06-18 11:45:00,66.31,66.39,66.3,66.39,94211.0,51.7595,51.822,51.7517,51.822,94211.0
2018-06-18 11:50:00,66.38,66.47,66.37,66.42,139228.0,51.8142,51.8844,51.8064,51.8454,139228.0
2018-06-18 11:55:00,66.42,66.42,66.3,66.34,84296.0,51.8454,51.8454,51.7517,51.7829,84296.0
2018-06-18 12:00:00,66.34,66.38,66.33,66.36,102811.0,51.7829,51.8142,51.7751,51.7986,102811.0
2018-06-18 12:05:00,66.36,66.47,66.35,66.42,152334.0,51.7986,51.8844,51.7908,51.8454,152334.0
2018-06-18 12:10:00,66.42,66.48,66.41,66.42,75817.0,51.8454,51.8922,51.8376,51.8454,75817.0
2018-06-18 12:15:00,66.42,66.46,66.36,66.41,91443.0,51.8454,51.8766,51.7986,51.8376,91443.0
2018-06-18 12:20:00,66.4,66.41,66.36,66.38,114274.0,51.8298,51.8376,51.7986,51.8142,114274.0
2018-06-18 12:25:00,66.38,66.41,66.33,66.4,151230.0,51.8142,51.8376,51.7751,51.8298,151230.0
2018-06-18 12:30:00,66.39,66.49,66.36,66.49,118648.0,51.822,51.9,51.7986,51.9,118648.0
2018-06-18 12:35:00,66.49,66.5,66.43,66.45,87761.0,51.9,51.9078,51.8532,51.8688,87761.0
2018-06-18 12:40:00,66.46,66.47,66.41,66.42,87217.0,51.8766,51.8844,51.8376,51.8454,87217.0
2018-06-18 12:45:00,66.42,66.43,66.39,66.42,50096.0,51.8454,51.8532,51.822,51.8454,50096.0
2018-06-18 12:50:00,66.42,66.45,66.39,66.42,79733.0,51.8454,51.8688,51.822,51.8454,79733.0
2018-06-18 12:55:00,66.42,66.52,66.42,66.51,81432.0,51.8454,51.9235,51.8454,51.9156,81432.0
2018-06-18 13:00:00,66.51,66.56,66.5,66.54,73382.0,51.9156,51.9547,51.9078,51.9391,73382.0
2018-06-18 13:05:00,66.54,66.54,66.49,66.52,67160.0,51.9391,51.9391,51.9,51.9235,67160.0
2018-06-18 13:10:00,66.52,66.57,66.5,66.56,80660.0,51.9235,51.9625,51.9078,51.9547,80660.0
2018-06-18 13:15:00,66.56,66.63,66.56,66.63,77178.0,51.9547,52.0093,51.9547,52.0093,77178.0
2018-06-18 13:20:00,66.63,66.66,66.59,66.63,111919.0,52.0093,52.0327,51.9781,52.0093,111919.0
2018-06-18 13:25:00,66.63,66.67,66.6,66.6,39368.0,52.0093,52.0405,51.9859,51.9859,39368.0
2018-06-18 13:30:00,66.61,66.62,66.57,66.59,43834.0,51.9937,52.0015,51.9625,51.9781,43834.0
2018-06-18 13:35:00,66.59,66.59,66.56,66.58,41240.0,51.9781,51.9781,51.9547,51.9703,41240.0
2018-06-18 13:40:00,66.58,66.59,66.54,66.57,69236.0,51.9703,51.9781,51.9391,51.9625,69236.0
2018-06-18 13:45:00,66.58,66.63,66.55,66.61,52787.0,51.9703,52.0093,51.9469,51.9937,52787.0
2018-06-18 13:50:00,66.61,66.62,66.55,66.57,79490.0,51.9937,52.0015,51.9469,51.9625,79490.0
2018-06-18 13:55:00,66.58,66.61,66.54,66.58,62795.0,51.9703,51.9937,51.9391,51.9703,62795.0
2018-06-18 14:00:00,66.58,66.63,66.57,66.6,100623.0,51.9703,52.0093,51.9625,51.9859,100623.0
2018-06-18 14:05:00,66.61,66.69,66.59,66.66,85557.0,51.9937,52.0561,51.9781,52.0327,85557.0
2018-06-18 14:10:00,66.66,66.66,66.57,66.58,54384.0,52.0327,52.0327,51.9625,51.9703,54384.0
2018-06-18 14:15:00,66.59,66.66,66.59,66.65,56907.0,51.9781,52.0327,51.9781,52.0249,56907.0
2018-06-18 14:20:00,66.65,66.67,66.62,66.65,89616.0,52.0249,52.0405,52.0015,52.0249,89616.0
2018-06-18 14:25:00,66.66,66.71,66.63,66.65,75962.0,52.0327,52.0718,52.0093,52.0249,75962.0
2018-06-18 14:30:00,66.65,66.69,66.59,66.62,172832.0,52.0249,52.0561,51.9781,52.0015,172832.0
2018-06-18 14:35:00,66.61,66.63,66.56,66.57,117670.0,51.9937,52.0093,51.9547,51.9625,117670.0
2018-06-18 14:40:00,66.57,66.61,66.56,66.57,77616.0,51.9625,51.9937,51.9547,51.9625,77616.0
2018-06-18 14:45:00,66.57,66.58,66.49,66.52,122585.0,51.9625,51.9703,51.9,51.9235,122585.0
2018-06-18 14:50:00,66.53,66.54,66.49,66.52,72786.0,51.9313,51.9391,51.9,51.9235,72786.0
2018-06-18 14:55:00,66.52,66.54,66.47,66.49,72951.0,51.9235,51.9391,51.8844,51.9,72951.0
2018-06-18 15:00:00,66.48,66.52,66.46,66.52,123886.0,51.8922,51.9235,51.8766,51.9235,123886.0
2018-06-18 15:05:00,66.52,66.54,66.49,66.49,64985.0,51.9235,51.9391,51.9,51.9,64985.0
2018-06-18 15:10:00,66.49,66.51,66.45,66.51,90349.0,51.9,51.9156,51.8688,51.9156,90349.0
2018-06-18 15:15:00,66.51,66.54,66.49,66.52,62310.0,51.9156,51.9391,51.9,51.9235,62310.0
2018-06-18 15:20:00,66.53,66.58,66.52,66.58,77067.0,51.9313,51.9703,51.9235,51.9703,77067.0
2018-06-18 15:25:00,66.57,66.6,66.51,66.52,85867.0,51.9625,51.9859,51.9156,51.9235,85867.0
2018-06-18 15:30:00,66.53,66.61,66.52,66.61,108812.0,51.9313,51.9937,51.9235,51.9937,108812.0
2018-06-18 15:35:00,66.61,66.66,66.55,66.62,145492.0,51.9937,52.0327,51.9469,52.0015,145492.0
2018-06-18 15:40:00,66.61,66.66,66.59,66.65,134367.0,51.9937,52.0327,51.9781,52.0249,134367.0
2018-06-18 15:45:00,66.64,66.74,66.61,66.73,204239.0,52.0171,52.0952,51.9937,52.0874,204239.0
2018-06-18 15:50:00,66.73,66.73,66.67,66.73,273631.0,52.0874,52.0874,52.0405,52.0874,273631.0
2018-06-18 15:55:00,66.72,66.81,66.71,66.75,827999.0,52.0796,52.1498,52.0718,52.103,827999.0
2018-06-19 09:30:00,66.03,66.24,65.95,66.18,527904.0,51.541,51.7049,51.4785,51.6581,527904.0
2018-06-19 09:35:00,66.18,66.24,66.01,66.17,221478.0,51.6581,51.7049,51.5254,51.6503,221478.0
2018-06-19 09:40:00,66.18,66.21,66.0,66.01,433935.0,51.6581,51.6815,51.5176,51.5254,433935.0
2018-06-19 09:45:00,66.0,66.23,65.96,66.12,338451.0,51.5176,51.6971,51.4863,51.6112,338451.0
2018-06-19 09:50:00,66.11,66.12,66.0,66.08,184699.0,51.6034,51.6112,51.5176,51.58,184699.0
2018-06-19 09:55:00,66.07,66.19,66.05,66.15,278969.0,51.5722,51.6659,51.5566,51.6346,278969.0
2018-06-19 10:00:00,66.15,66.16,66.03,66.08,191790.0,51.6346,51.6424,51.541,51.58,191790.0
2018-06-19 10:05:00,66.07,66.1,65.99,66.01,177832.0,51.5722,51.5956,51.5098,51.5254,177832.0
2018-06-19 10:10:00,66.0,66.13,65.97,66.12,188227.0,51.5176,51.619,51.4941,51.6112,188227.0
2018-06-19 10:15:00,66.11,66.21,66.06,66.18,191517.0,51.6034,51.6815,51.5644,51.6581,191517.0
2018-06-19 10:20:00,66.19,66.33,66.15,66.21,295349.0,51.6659,51.7751,51.6346,51.6815,295349.0
2018-06-19 10:25:00,66.22,66.29,66.16,66.18,250772.0,51.6893,51.7439,51.6424,51.6581,250772.0
2018-06-19 10:30:00,66.17,66.3,66.13,66.21,244531.0,51.6503,51.7517,51.619,51.6815,244531.0
2018-06-19 10:35:00,66.21,66.24,66.06,66.1,249815.0,51.6815,51.7049,51.5644,51.5956,249815.0
2018-06-19 10:40:00,66.1,66.17,66.05,66.11,323865.0,51.5956,51.6503,51.5566,51.6034,323865.0
2018-06-19 10:45:00,66.12,66.33,66.1,66.33,450448.0,51.6112,51.7751,51.5956,51.7751,450448.0
2018-06-19 10:50:00,66.33,66.39,66.28,66.35,215940.0,51.7751,51.822,51.7361,51.7908,215940.0
2018-06-19 10:55:00,66.36,66.49,66.26,66.31,175689.0,51.7986,51.9,51.7205,51.7595,175689.0
2018-06-19 11:00:00,66.31,66.45,66.3,66.39,133128.0,51.7595,51.8688,51.7517,51.822,133128.0
2018-06-19 11:05:00,66.4,66.4,66.3,66.38,95184.0,51.8298,51.8298,51.7517,51.8142,95184.0
2018-06-19 11:10:00,66.39,66.47,66.38,66.42,107286.0,51.822,51.8844,51.8142,51.8454,107286.0
2018-06-19 11:15:00,66.43,66.58,66.4,66.56,146011.0,51.8532,51.9703,51.8298,51.9547,146011.0
2018-06-19 11:20:00,66.55,66.62,66.53,66.56,126773.0,51.9469,52.0015,51.9313,51.9547,126773.0
2018-06-19 11:25:00,66.56,66.58,66.49,66.51,128960.0,51.9547,51.9703,51.9,51.9156,128960.0
2018-06-19 11:30:00,66.51,66.58,66.49,66.49,102333.0,51.9156,51.9703,51.9,51.9,102333.0
2018-06-19 11:35:00,66.48,66.53,66.47,66.51,108579.0,51.8922,51.9313,51.8844,51.9156,108579.0
2018-06-19 11:40:00,66.5,66.53,66.45,66.51,127615.0,51.9078,51.9313,51.8688,51.9156,127615.0
2018-06-19 11:45:00,66.51,66.62,66.5,66.57,373984.0,51.9156,52.0015,51.9078,51.9625,373984.0
2018-06-19 11:50:00,66.58,66.59,66.49,66.56,125510.0,51.9703,51.9781,51.9,51.9547,125510.0
2018-06-19 11:55:00,66.57,66.61,66.5,66.53,102715.0,51.9625,51.9937,51.9078,51.9313,102715.0
2018-06-19 12:00:00,66.53,66.54,66.43,66.49,112059.0,51.9313,51.9391,51.8532,51.9,112059.0
2018-06-19 12:05:00,66.48,66.52,66.44,66.52,134067.0,51.8922,51.9235,51.861,51.9235,134067.0
2018-06-19 12:10:00,66.51,66.53,66.47,66.5,116527.0,51.9156,51.9313,51.8844,51.9078,116527.0
2018-06-19 12:15:00,66.49,66.57,66.48,66.56,71636.0,51.9,51.9625,51.8922,51.9547,71636.0
2018-06-19 12:20:00,66.55,66.56,66.51,66.52,58016.0,51.9469,51.9547,51.9156,51.9235,58016.0
2018-06-19 12:25:00,66.53,66.54,66.45,66.47,71815.0,51.9313,51.9391,51.8688,51.8844,71815.0
2018-06-19 12:30:00,66.47,66.52,66.46,66.5,115793.0,51.8844,51.9235,51.8766,51.9078,115793.0
2018-06-19 12:35:00,66.49,66.51,66.42,66.43,152792.0,51.9,51.9156,51.8454,51.8532,152792.0
2018-06-19 12:40:00,66.43,66.44,66.36,66.36,135320.0,51.8532,51.861,51.7986,51.7986,135320.0
2018-06-19 12:45:00,66.36,66.38,66.33,66.34,100432.0,51.7986,51.8142,51.7751,51.7829,100432.0
2018-06-19 12:50:00,66.34,66.35,66.25,66.3,141780.0,51.7829,51.7908,51.7127,51.7517,141780.0
2018-06-19 12:55:00,66.3,66.36,66.28,66.35,122193.0,51.7517,51.7986,51.7361,51.7908,122193.0
2018-06-19 13:00:00,66.34,66.43,66.34,66.42,81517.0,51.7829,51.8532,51.7829,51.8454,81517.0
2018-06-19 13:05:00,66.41,66.53,66.41,66.52,97368.0,51.8376,51.9313,51.8376,51.9235,97368.0
2018-06-19 13:10:00,66.53,66.55,66.48,66.55,82741.0,51.9313,51.9469,51.8922,51.9469,82741.0
2018-06-19 13:15:00,66.55,66.57,66.48,66.48,71240.0,51.9469,51.9625,51.8922,51.8922,71240.0
2018-06-19 13:20:00,66.49,66.54,66.49,66.5,44294.0,51.9,51.9391,51.9,51.9078,44294.0
2018-06-19 13:25:00,66.49,66.5,66.44,66.46,131510.0,51.9,51.9078,51.861,51.8766,131510.0
2018-06-19 13:30:00,66.47,66.47,66.37,66.42,111379.0,51.8844,51.8844,51.8064,51.8454,111379.0
2018-06-19 13:35:00,66.42,66.48,66.41,66.48,177185.0,51.8454,51.8922,51.8376,51.8922,177185.0
2018-06-19 13:40:00,66.47,66.53,66.47,66.51,82425.0,51.8844,51.9313,51.8844,51.9156,82425.0
2018-06-19 13:45:00,66.52,66.6,66.51,66.6,85849.0,51.9235,51.9859,51.9156,51.9859,85849.0
2018-06-19 13:50:00,66.6,66.69,66.6,66.64,141131.0,51.9859,52.0561,51.9859,52.0171,141131.0
2018-06-19 13:55:00,66.64,66.69,66.6,66.64,86706.0,52.0171,52.0561,51.9859,52.0171,86706.0
2018-06-19 14:00:00,66.64,66.71,66.63,66.69,97375.0,52.0171,52.0718,52.0093,52.0561,97375.0
2018-06-19 14:05:00,66.69,66.82,66.68,66.76,123575.0,52.0561,52.1576,52.0483,52.1108,123575.0
2018-06-19 14:10:00,66.76,66.77,66.68,66.71,148481.0,52.1108,52.1186,52.0483,52.0718,148481.0
2018-06-19 14:15:00,66.71,66.73,66.61,66.67,166616.0,52.0718,52.0874,51.9937,52.0405,166616.0
2018-06-19 14:20:00,66.66,66.68,66.65,66.67,70756.0,52.0327,52.0483,52.0249,52.0405,70756.0
2018-06-19 14:25:00,66.67,66.75,66.64,66.66,146750.0,52.0405,52.103,52.0171,52.0327,146750.0
2018-06-19 14:30:00,66.67,66.72,66.65,66.69,165461.0,52.0405,52.0796,52.0249,52.0561,165461.0
2018-06-19 14:35:00,66.7,66.8,66.69,66.76,154593.0,52.064,52.142,52.0561,52.1108,154593.0
2018-06-19 14:40:00,66.75,66.85,66.71,66.83,127888.0,52.103,52.181,52.0718,52.1654,127888.0
2018-06-19 14:45:00,66.83,66.84,66.78,66.79,75868.0,52.1654,52.1732,52.1264,52.1342,75868.0
2018-06-19 14:50:00,66.8,66.87,66.77,66.78,103396.0,52.142,52.1967,52.1186,52.1264,103396.0
2018-06-19 14:55:00,66.78,66.9,66.78,66.87,159298.0,52.1264,52.2201,52.1264,52.1967,159298.0
2018-06-19 15:00:00,66.87,66.88,66.81,66.84,95045.0,52.1967,52.2045,52.1498,52.1732,95045.0
2018-06-19 15:05:00,66.84,66.84,66.76,66.78,75131.0,52.1732,52.1732,52.1108,52.1264,75131.0
2018-06-19 15:10:00,66.78,66.87,66.76,66.86,122804.0,52.1264,52.1967,52.1108,52.1888,122804.0
2018-06-19 15:15:00,66.86,66.87,66.8,66.84,118281.0,52.1888,52.1967,52.142,52.1732,118281.0
2018-06-19 15:20:00,66.85,66.85,66.8,66.84,102202.0,52.181,52.181,52.142,52.1732,102202.0
2018-06-19 15:25:00,66.83,66.88,66.82,66.82,158236.0,52.1654,52.2045,52.1576,52.1576,158236.0
2018-06-19 15:30:00,66.83,66.87,66.81,66.83,121917.0,52.1654,52.1967,52.1498,52.1654,121917.0
2018-06-19 15:35:00,66.83,66.9,66.8,66.89,248736.0,52.1654,52.2201,52.142,52.2123,248736.0
2018-06-19 15:40:00,66.88,66.89,66.79,66.81,197484.0,52.2045,52.2123,52.1342,52.1498,197484.0
2018-06-19 15:45:00,66.8,66.8,66.75,66.8,357337.0,52.142,52.142,52.103,52.142,357337.0
2018-06-19 15:50:00,66.8,66.88,66.79,66.87,431837.0,52.142,52.2045,52.1342,52.1967,431837.0
2018-06-19 15:55:00,66.87,66.91,66.76,66.79,749624.0,52.1967,52.2279,52.1108,52.1342,749624.0
2018-06-20 09:30:00,67.72,67.95,67.53,67.72,990216.0,52.8601,53.0397,52.7118,52.8601,990216.0
2018-06-20 09:35:00,67.7,67.83,67.47,67.58,560071.0,52.8445,52.946,52.665,52.7509,560071.0
2018-06-20 09:40:00,67.58,67.79,67.5,67.64,345051.0,52.7509,52.9148,52.6884,52.7977,345051.0
2018-06-20 09:45:00,67.65,67.84,67.61,67.64,273525.0,52.8055,52.9538,52.7743,52.7977,273525.0
2018-06-20 09:50:00,67.64,67.65,67.44,67.55,336019.0,52.7977,52.8055,52.6416,52.7274,336019.0
2018-06-20 09:55:00,67.55,67.65,67.55,67.61,192594.0,52.7274,52.8055,52.7274,52.7743,192594.0
2018-06-20 10:00:00,67.61,67.64,67.53,67.54,213104.0,52.7743,52.7977,52.7118,52.7196,213104.0
2018-06-20 10:05:00,67.54,67.57,67.33,67.34,260364.0,52.7196,52.743,52.5557,52.5635,260364.0
2018-06-20 10:10:00,67.35,67.39,67.28,67.37,203381.0,52.5713,52.6025,52.5167,52.5869,203381.0
2018-06-20 10:15:00,67.38,67.43,67.29,67.29,248166.0,52.5947,52.6338,52.5245,52.5245,248166.0
2018-06-20 10:20:00,67.3,67.4,67.27,67.3,231892.0,52.5323,52.6104,52.5089,52.5323,231892.0
2018-06-20 10:25:00,67.3,67.38,67.25,67.35,143558.0,52.5323,52.5947,52.4933,52.5713,143558.0
2018-06-20 10:30:00,67.35,67.46,67.31,67.45,155309.0,52.5713,52.6572,52.5401,52.6494,155309.0
2018-06-20 10:35:00,67.45,67.49,67.38,67.39,151803.0,52.6494,52.6806,52.5947,52.6025,151803.0
2018-06-20 10:40:00,67.4,67.48,67.35,67.47,170681.0,52.6104,52.6728,52.5713,52.665,170681.0
2018-06-20 10:45:00,67.48,67.52,67.41,67.48,117554.0,52.6728,52.704,52.6182,52.6728,117554.0
2018-06-20 10:50:00,67.48,67.52,67.4,67.42,119828.0,52.6728,52.704,52.6104,52.626,119828.0
2018-06-20 10:55:00,67.42,67.48,67.41,67.42,76556.0,52.626,52.6728,52.6182,52.626,76556.0
2018-06-20 11:00:00,67.42,67.42,67.28,67.29,128525.0,52.626,52.626,52.5167,52.5245,128525.0
2018-06-20 11:05:00,67.29,67.34,67.23,67.31,156175.0,52.5245,52.5635,52.4777,52.5401,156175.0
2018-06-20 11:10:00,67.31,67.36,67.18,67.24,204503.0,52.5401,52.5791,52.4386,52.4855,204503.0
2018-06-20 11:15:00,67.25,67.38,67.24,67.35,149077.0,52.4933,52.5947,52.4855,52.5713,149077.0
2018-06-20 11:20:00,67.34,67.41,67.33,67.38,136441.0,52.5635,52.6182,52.5557,52.5947,136441.0
2018-06-20 11:25:00,67.38,67.46,67.35,67.41,131527.0,52.5947,52.6572,52.5713,52.6182,131527.0
2018-06-20 11:30:00,67.42,67.43,67.33,67.34,103789.0,52.626,52.6338,52.5557,52.5635,103789.0
2018-06-20 11:35:00,67.34,67.44,67.33,67.42,137599.0,52.5635,52.6416,52.5557,52.626,137599.0
2018-06-20 11:40:00,67.41,67.47,67.4,67.45,104670.0,52.6182,52.665,52.6104,52.6494,104670.0
2018-06-20 11:45:00,67.45,67.46,67.38,67.4,117522.0,52.6494,52.6572,52.5947,52.6104,117522.0
2018-06-20 11:50:00,67.4,67.44,67.36,67.37,92027.0,52.6104,52.6416,52.5791,52.5869,92027.0
2018-06-20 11:55:00,67.37,67.4,67.28,67.37,171071.0,52.5869,52.6104,52.5167,52.5869,171071.0
2018-06-20 12:00:00,67.37,67.37,67.29,67.32,98125.0,52.5869,52.5869,52.5245,52.5479,98125.0
2018-06-20 12:05:00,67.32,67.35,67.27,67.29,136048.0,52.5479,52.5713,52.5089,52.5245,136048.0
2018-06-20 12:10:00,67.28,67.29,67.24,67.25,59454.0,52.5167,52.5245,52.4855,52.4933,59454.0
2018-06-20 12:15:00,67.25,67.29,67.23,67.26,75857.0,52.4933,52.5245,52.4777,52.5011,75857.0
2018-06-20 12:20:00,67.26,67.27,67.19,67.2,62066.0,52.5011,52.5089,52.4464,52.4542,62066.0
2018-06-20 12:25:00,67.21,67.21,67.13,67.16,122228.0,52.462,52.462,52.3996,52.423,122228.0
2018-06-20 12:30:00,67.17,67.22,67.15,67.22,104578.0,52.4308,52.4699,52.4152,52.4699,104578.0
2018-06-20 12:35:00,67.21,67.29,67.2,67.26,70881.0,52.462,52.5245,52.4542,52.5011,70881.0
2018-06-20 12:40:00,67.26,67.3,67.24,67.28,129486.0,52.5011,52.5323,52.4855,52.5167,129486.0
2018-06-20 12:45:00,67.29,67.38,67.27,67.37,129222.0,52.5245,52.5947,52.5089,52.5869,129222.0
2018-06-20 12:50:00,67.37,67.39,67.32,67.32,152805.0,52.5869,52.6025,52.5479,52.5479,152805.0
2018-06-20 12:55:00,67.32,67.35,67.29,67.33,155919.0,52.5479,52.5713,52.5245,52.5557,155919.0
2018-06-20 13:00:00,67.33,67.33,67.27,67.29,84268.0,52.5557,52.5557,52.5089,52.5245,84268.0
2018-06-20 13:05:00,67.28,67.31,67.27,67.3,71744.0,52.5167,52.5401,52.5089,52.5323,71744.0
2018-06-20 13:10:00,67.29,67.3,67.24,67.25,97003.0,52.5245,52.5323,52.4855,52.4933,97003.0
2018-06-20 13:15:00,67.25,67.32,67.23,67.31,82209.0,52.4933,52.5479,52.4777,52.5401,82209.0
2018-06-20 13:20:00,67.3,67.31,67.24,67.26,51969.0,52.5323,52.5401,52.4855,52.5011,51969.0
2018-06-20 13:25:00,67.26,67.27,67.19,67.22,84620.0,52.5011,52.5089,52.4464,52.4699,84620.0
2018-06-20 13:30:00,67.22,67.28,67.21,67.27,88583.0,52.4699,52.5167,52.462,52.5089,88583.0
2018-06-20 13:35:00,67.27,67.32,67.25,67.28,62518.0,52.5089,52.5479,52.4933,52.5167,62518.0
2018-06-20 13:40:00,67.28,67.33,67.25,67.31,63761.0,52.5167,52.5557,52.4933,52.5401,63761.0
2018-06-20 13:45:00,67.31,67.35,67.29,67.34,65367.0,52.5401,52.5713,52.5245,52.5635,65367.0
2018-06-20 13:50:00,67.34,67.4,67.33,67.38,67099.0,52.5635,52.6104,52.5557,52.5947,67099.0
2018-06-20 13:55:00,67.38,67.39,67.34,67.34,45205.0,52.5947,52.6025,52.5635,52.5635,45205.0
2018-06-20 14:00:00,67.34,67.34,67.22,67.28,103608.0,52.5635,52.5635,52.4699,52.5167,103608.0
2018-06-20 14:05:00,67.28,67.29,67.23,67.27,78098.0,52.5167,52.5245,52.4777,52.5089,78098.0
2018-06-20 14:10:00,67.27,67.37,67.25,67.36,113896.0,52.5089,52.5869,52.4933,52.5791,113896.0
2018-06-20 14:15:00,67.36,67.41,67.34,67.36,110315.0,52.5791,52.6182,52.5635,52.5791,110315.0
2018-06-20 14:20:00,67.37,67.39,67.34,67.37,104278.0,52.5869,52.6025,52.5635,52.5869,104278.0
2018-06-20 14:25:00,67.37,67.42,67.36,67.42,103049.0,52.5869,52.626,52.5791,52.626,103049.0
2018-06-20 14:30:00,67.42,67.48,67.39,67.45,148648.0,52.626,52.6728,52.6025,52.6494,148648.0
2018-06-20 14:35:00,67.45,67.51,67.44,67.51,123040.0,52.6494,52.6962,52.6416,52.6962,123040.0
2018-06-20 14:40:00,67.51,67.52,67.45,67.5,158665.0,52.6962,52.704,52.6494,52.6884,158665.0
2018-06-20 14:45:00,67.5,67.59,67.49,67.56,175566.0,52.6884,52.7587,52.6806,52.7352,175566.0
2018-06-20 14:50:00,67.56,67.59,67.53,67.55,99859.0,52.7352,52.7587,52.7118,52.7274,99859.0
2018-06-20 14:55:00,67.55,67.56,67.45,67.5,117547.0,52.7274,52.7352,52.6494,52.6884,117547.0
2018-06-20 15:00:00,67.49,67.52,67.45,67.48,123396.0,52.6806,52.704,52.6494,52.6728,123396.0
2018-06-20 15:05:00,67.48,67.52,67.45,67.52,96869.0,52.6728,52.704,52.6494,52.704,96869.0
2018-06-20 15:10:00,67.52,67.54,67.5,67.54,134908.0,52.704,52.7196,52.6884,52.7196,134908.0
2018-06-20 15:15:00,67.54,67.56,67.52,67.53,84454.0,52.7196,52.7352,52.704,52.7118,84454.0
2018-06-20 15:20:00,67.53,67.55,67.5,67.51,104724.0,52.7118,52.7274,52.6884,52.6962,104724.0
2018-06-20 15:25:00,67.52,67.62,67.51,67.61,181650.0,52.704,52.7821,52.6962,52.7743,181650.0
2018-06-20 15:30:00,67.62,67.62,67.57,67.59,119987.0,52.7821,52.7821,52.743,52.7587,119987.0
2018-06-20 15:35:00,67.59,67.59,67.52,67.58,145424.0,52.7587,52.7587,52.704,52.7509,145424.0
2018-06-20 15:40:00,67.57,67.57,67.5,67.52,252033.0,52.743,52.743,52.6884,52.704,252033.0
2018-06-20 15:45:00,67.52,67.53,67.49,67.53,222679.0,52.704,52.7118,52.6806,52.7118,222679.0
2018-06-20 15:50:00,67.53,67.54,67.49,67.51,354352.0,52.7118,52.7196,52.6806,52.6962,354352.0
2018-06-20 15:55:00,67.51,67.55,67.36,67.39,1138043.0,52.6962,52.7274,52.5791,52.6025,1138043.0
2018-06-21 09:30:00,67.16,67.3,67.06,67.27,475919.0,52.423,52.5323,52.345,52.5089,475919.0
2018-06-21 09:35:00,67.26,67.65,67.21,67.62,316138.0,52.5011,52.8055,52.462,52.7821,316138.0
2018-06-21 09:40:00,67.61,67.61,67.29,67.33,282813.0,52.7743,52.7743,52.5245,52.5557,282813.0
2018-06-21 09:45:00,67.32,67.51,67.2,67.51,233447.0,52.5479,52.6962,52.4542,52.6962,233447.0
2018-06-21 09:50:00,67.51,67.6,67.31,67.31,270348.0,52.6962,52.7665,52.5401,52.5401,270348.0
2018-06-21 09:55:00,67.31,67.47,67.26,67.32,140416.0,52.5401,52.665,52.5011,52.5479,140416.0
2018-06-21 10:00:00,67.31,67.36,67.15,67.15,200376.0,52.5401,52.5791,52.4152,52.4152,200376.0
2018-06-21 10:05:00,67.15,67.16,66.95,66.98,365495.0,52.4152,52.423,52.2591,52.2825,365495.0
2018-06-21 10:10:00,66.98,67.07,66.94,66.95,365466.0,52.2825,52.3528,52.2513,52.2591,365466.0
2018-06-21 10:15:00,66.95,67.06,66.88,66.97,194692.0,52.2591,52.345,52.2045,52.2747,194692.0
2018-06-21 10:20:00,66.96,66.97,66.82,66.89,202489.0,52.2669,52.2747,52.1576,52.2123,202489.0
2018-06-21 10:25:00,66.89,66.94,66.8,66.89,140809.0,52.2123,52.2513,52.142,52.2123,140809.0
2018-06-21 10:30:00,66.9,67.07,66.89,66.95,163892.0,52.2201,52.3528,52.2123,52.2591,163892.0
2018-06-21 10:35:00,66.95,66.98,66.86,66.91,152941.0,52.2591,52.2825,52.1888,52.2279,152941.0
2018-06-21 10:40:00,66.91,66.97,66.83,66.84,178723.0,52.2279,52.2747,52.1654,52.1732,178723.0
2018-06-21 10:45:00,66.84,66.91,66.76,66.87,192670.0,52.1732,52.2279,52.1108,52.1967,192670.0
2018-06-21 10:50:00,66.87,66.94,66.85,66.92,140905.0,52.1967,52.2513,52.181,52.2357,140905.0
2018-06-21 10:55:00,66.92,66.93,66.86,66.89,157609.0,52.2357,52.2435,52.1888,52.2123,157609.0
2018-06-21 11:00:00,66.89,66.91,66.78,66.86,124838.0,52.2123,52.2279,52.1264,52.1888,124838.0
2018-06-21 11:05:00,66.86,66.88,66.7,66.74,233017.0,52.1888,52.2045,52.064,52.0952,233017.0
2018-06-21 11:10:00,66.74,66.9,66.73,66.87,132374.0,52.0952,52.2201,52.0874,52.1967,132374.0
2018-06-21 11:15:00,66.88,67.1,66.88,67.06,164655.0,52.2045,52.3762,52.2045,52.345,164655.0
2018-06-21 11:20:00,67.06,67.11,67.04,67.06,149001.0,52.345,52.384,52.3293,52.345,149001.0
2018-06-21 11:25:00,67.07,67.21,67.05,67.18,203113.0,52.3528,52.462,52.3372,52.4386,203113.0
2018-06-21 11:30:00,67.18,67.31,67.17,67.31,138954.0,52.4386,52.5401,52.4308,52.5401,138954.0
2018-06-21 11:35:00,67.3,67.42,67.29,67.39,258951.0,52.5323,52.626,52.5245,52.6025,258951.0
2018-06-21 11:40:00,67.4,67.46,67.35,67.46,146912.0,52.6104,52.6572,52.5713,52.6572,146912.0
2018-06-21 11:45:00,67.45,67.54,67.45,67.52,138467.0,52.6494,52.7196,52.6494,52.704,138467.0
2018-06-21 11:50:00,67.52,67.62,67.51,67.61,234615.0,52.704,52.7821,52.6962,52.7743,234615.0
2018-06-21 11:55:00,67.61,67.62,67.56,67.56,132890.0,52.7743,52.7821,52.7352,52.7352,132890.0
2018-06-21 12:00:00,67.57,67.59,67.49,67.5,246414.0,52.743,52.7587,52.6806,52.6884,246414.0
2018-06-21 12:05:00,67.49,67.54,67.47,67.51,126756.0,52.6806,52.7196,52.665,52.6962,126756.0
2018-06-21 12:10:00,67.51,67.58,67.5,67.53,93383.0,52.6962,52.7509,52.6884,52.7118,93383.0
2018-06-21 12:15:00,67.54,67.61,67.52,67.54,104628.0,52.7196,52.7743,52.704,52.7196,104628.0
2018-06-21 12:20:00,67.55,67.67,67.53,67.63,137275.0,52.7274,52.8211,52.7118,52.7899,137275.0
2018-06-21 12:25:00,67.64,67.74,67.63,67.64,123664.0,52.7977,52.8757,52.7899,52.7977,123664.0
2018-06-21 12:30:00,67.65,67.74,67.64,67.7,113624.0,52.8055,52.8757,52.7977,52.8445,113624.0
2018-06-21 12:35:00,67.7,67.79,67.69,67.75,151349.0,52.8445,52.9148,52.8367,52.8836,151349.0
2018-06-21 12:40:00,67.75,67.84,67.69,67.84,166387.0,52.8836,52.9538,52.8367,52.9538,166387.0
2018-06-21 12:45:00,67.84,67.84,67.77,67.82,76115.0,52.9538,52.9538,52.8992,52.9382,76115.0
2018-06-21 12:50:00,67.82,67.84,67.75,67.79,103375.0,52.9382,52.9538,52.8836,52.9148,103375.0
2018-06-21 12:55:00,67.79,67.81,67.7,67.71,138280.0,52.9148,52.9304,52.8445,52.8523,138280.0
2018-06-21 13:00:00,67.71,67.72,67.59,67.62,148999.0,52.8523,52.8601,52.7587,52.7821,148999.0
2018-06-21 13:05:00,67.62,67.75,67.6,67.73,103950.0,52.7821,52.8836,52.7665,52.8679,103950.0
2018-06-21 13:10:00,67.74,67.77,67.65,67.66,80663.0,52.8757,52.8992,52.8055,52.8133,80663.0
2018-06-21 13:15:00,67.65,67.71,67.62,67.7,103305.0,52.8055,52.8523,52.7821,52.8445,103305.0
2018-06-21 13:20:00,67.69,67.95,67.67,67.92,180664.0,52.8367,53.0397,52.8211,53.0162,180664.0
2018-06-21 13:25:00,67.92,67.95,67.84,67.93,111584.0,53.0162,53.0397,52.9538,53.0241,111584.0
2018-06-21 13:30:00,67.92,67.92,67.82,67.84,122655.0,53.0162,53.0162,52.9382,52.9538,122655.0
2018-06-21 13:35:00,67.85,67.94,67.79,67.94,193620.0,52.9616,53.0319,52.9148,53.0319,193620.0
2018-06-21 13:40:00,67.94,68.02,67.93,67.98,393078.0,53.0319,53.0943,53.0241,53.0631,393078.0
2018-06-21 13:45:00,67.97,68.03,67.93,67.95,204763.0,53.0553,53.1021,53.0241,53.0397,204763.0
2018-06-21 13:50:00,67.94,68.0,67.88,67.98,119252.0,53.0319,53.0787,52.985,53.0631,119252.0
2018-06-21 13:55:00,67.98,68.08,67.95,68.05,210120.0,53.0631,53.1411,53.0397,53.1177,210120.0
2018-06-21 14:00:00,68.06,68.09,67.96,67.96,136836.0,53.1255,53.1489,53.0475,53.0475,136836.0
2018-06-21 14:05:00,67.97,68.09,67.93,68.04,145474.0,53.0553,53.1489,53.0241,53.1099,145474.0
2018-06-21 14:10:00,68.05,68.05,67.88,67.89,94377.0,53.1177,53.1177,52.985,52.9928,94377.0
2018-06-21 14:15:00,67.9,67.95,67.89,67.95,123833.0,53.0006,53.0397,52.9928,53.0397,123833.0
2018-06-21 14:20:00,67.94,67.95,67.89,67.92,107539.0,53.0319,53.0397,52.9928,53.0162,107539.0
2018-06-21 14:25:00,67.92,67.95,67.9,67.95,67554.0,53.0162,53.0397,53.0006,53.0397,67554.0
2018-06-21 14:30:00,67.95,67.96,67.84,67.87,142479.0,53.0397,53.0475,52.9538,52.9772,142479.0
2018-06-21 14:35:00,67.87,67.93,67.82,67.82,82211.0,52.9772,53.0241,52.9382,52.9382,82211.0
2018-06-21 14:40:00,67.83,67.83,67.75,67.78,137378.0,52.946,52.946,52.8836,52.907,137378.0
2018-06-21 14:45:00,67.77,67.87,67.75,67.86,80478.0,52.8992,52.9772,52.8836,52.9694,80478.0
2018-06-21 14:50:00,67.86,67.86,67.75,67.78,85433.0,52.9694,52.9694,52.8836,52.907,85433.0
2018-06-21 14:55:00,67.77,67.87,67.76,67.83,123443.0,52.8992,52.9772,52.8914,52.946,123443.0
2018-06-21 15:00:00,67.83,67.87,67.83,67.86,152940.0,52.946,52.9772,52.946,52.9694,152940.0
2018-06-21 15:05:00,67.86,67.96,67.83,67.93,121049.0,52.9694,53.0475,52.946,53.0241,121049.0
2018-06-21 15:10:00,67.93,67.95,67.87,67.89,225937.0,53.0241,53.0397,52.9772,52.9928,225937.0
2018-06-21 15:15:00,67.89,67.9,67.73,67.74,143364.0,52.9928,53.0006,52.8679,52.8757,143364.0
2018-06-21 15:20:00,67.74,67.74,67.56,67.71,243078.0,52.8757,52.8757,52.7352,52.8523,243078.0
2018-06-21 15:25:00,67.7,67.79,67.68,67.76,141584.0,52.8445,52.9148,52.8289,52.8914,141584.0
2018-06-21 15:30:00,67.75,67.75,67.54,67.55,214882.0,52.8836,52.8836,52.7196,52.7274,214882.0
2018-06-21 15:35:00,67.56,67.59,67.46,67.59,250079.0,52.7352,52.7587,52.6572,52.7587,250079.0
2018-06-21 15:40:00,67.59,67.59,67.49,67.5,256776.0,52.7587,52.7587,52.6806,52.6884,256776.0
2018-06-21 15:45:00,67.49,67.63,67.48,67.62,171190.0,52.6806,52.7899,52.6728,52.7821,171190.0
2018-06-21 15:50:00,67.61,67.66,67.56,67.56,238420.0,52.7743,52.8133,52.7352,52.7352,238420.0
2018-06-21 15:55:00,67.56,67.72,67.56,67.64,921263.0,52.7352,52.8601,52.7352,52.7977,921263.0
2018-06-22 09:30:00,68.04,68.21,67.97,68.05,608163.0,53.1099,53.2426,53.0553,53.1177,608163.0
2018-06-22 09:35:00,68.05,68.19,67.86,67.87,376507.0,53.1177,53.227,52.9694,52.9772,376507.0
2018-06-22 09:40:00,67.88,67.92,67.8,67.9,229472.0,52.985,53.0162,52.9226,53.0006,229472.0
2018-06-22 09:45:00,67.89,67.91,67.56,67.57,198992.0,52.9928,53.0084,52.7352,52.743,198992.0
2018-06-22 09:50:00,67.56,67.78,67.55,67.73,174505.0,52.7352,52.907,52.7274,52.8679,174505.0
2018-06-22 09:55:00,67.73,67.89,67.71,67.78,175739.0,52.8679,52.9928,52.8523,52.907,175739.0
2018-06-22 10:00:00,67.79,67.9,67.77,67.87,285428.0,52.9148,53.0006,52.8992,52.9772,285428.0
2018-06-22 10:05:00,67.87,67.99,67.84,67.98,194147.0,52.9772,53.0709,52.9538,53.0631,194147.0
2018-06-22 10:10:00,67.98,68.03,67.9,68.01,197404.0,53.0631,53.1021,53.0006,53.0865,197404.0
2018-06-22 10:15:00,68.0,68.03,67.77,67.8,262138.0,53.0787,53.1021,52.8992,52.9226,262138.0
2018-06-22 10:20:00,67.79,67.86,67.74,67.81,98571.0,52.9148,52.9694,52.8757,52.9304,98571.0
2018-06-22 10:25:00,67.81,67.82,67.61,67.68,223178.0,52.9304,52.9382,52.7743,52.8289,223178.0
2018-06-22 10:30:00,67.68,67.73,67.54,67.66,262908.0,52.8289,52.8679,52.7196,52.8133,262908.0
2018-06-22 10:35:00,67.66,67.76,67.55,67.58,134461.0,52.8133,52.8914,52.7274,52.7509,134461.0
2018-06-22 10:40:00,67.59,67.67,67.53,67.56,112374.0,52.7587,52.8211,52.7118,52.7352,112374.0
2018-06-22 10:45:00,67.56,67.65,67.51,67.6,128678.0,52.7352,52.8055,52.6962,52.7665,128678.0
2018-06-22 10:50:00,67.61,67.66,67.5,67.55,116544.0,52.7743,52.8133,52.6884,52.7274,116544.0
2018-06-22 10:55:00,67.54,67.72,67.54,67.71,119067.0,52.7196,52.8601,52.7196,52.8523,119067.0
2018-06-22 11:00:00,67.7,67.77,67.68,67.76,133131.0,52.8445,52.8992,52.8289,52.8914,133131.0
2018-06-22 11:05:00,67.77,67.8,67.7,67.76,69695.0,52.8992,52.9226,52.8445,52.8914,69695.0
2018-06-22 11:10:00,67.75,67.76,67.63,67.67,54914.0,52.8836,52.8914,52.7899,52.8211,54914.0
2018-06-22 11:15:00,67.66,67.68,67.63,67.64,56964.0,52.8133,52.8289,52.7899,52.7977,56964.0
2018-06-22 11:20:00,67.64,67.66,67.52,67.55,127009.0,52.7977,52.8133,52.704,52.7274,127009.0
2018-06-22 11:25:00,67.55,67.64,67.55,67.63,118545.0,52.7274,52.7977,52.7274,52.7899,118545.0
2018-06-22 11:30:00,67.64,67.69,67.61,67.65,95947.0,52.7977,52.8367,52.7743,52.8055,95947.0
2018-06-22 11:35:00,67.65,67.73,67.65,67.73,95909.0,52.8055,52.8679,52.8055,52.8679,95909.0
2018-06-22 11:40:00,67.73,67.78,67.69,67.75,63452.0,52.8679,52.907,52.8367,52.8836,63452.0
2018-06-22 11:45:00,67.75,67.78,67.71,67.76,53919.0,52.8836,52.907,52.8523,52.8914,53919.0
2018-06-22 11:50:00,67.76,67.81,67.72,67.78,98026.0,52.8914,52.9304,52.8601,52.907,98026.0
2018-06-22 11:55:00,67.78,67.79,67.68,67.71,88608.0,52.907,52.9148,52.8289,52.8523,88608.0
2018-06-22 12:00:00,67.7,67.73,67.67,67.71,88038.0,52.8445,52.8679,52.8211,52.8523,88038.0
2018-06-22 12:05:00,67.72,67.74,67.66,67.67,85801.0,52.8601,52.8757,52.8133,52.8211,85801.0
2018-06-22 12:10:00,67.67,67.68,67.62,67.67,62139.0,52.8211,52.8289,52.7821,52.8211,62139.0
2018-06-22 12:15:00,67.66,67.7,67.56,67.57,51350.0,52.8133,52.8445,52.7352,52.743,51350.0
2018-06-22 12:20:00,67.57,67.58,67.52,67.52,73145.0,52.743,52.7509,52.704,52.704,73145.0
2018-06-22 12:25:00,67.51,67.54,67.49,67.52,47826.0,52.6962,52.7196,52.6806,52.704,47826.0
2018-06-22 12:30:00,67.52,67.54,67.37,67.38,114314.0,52.704,52.7196,52.5869,52.5947,114314.0
2018-06-22 12:35:00,67.39,67.4,67.32,67.39,90049.0,52.6025,52.6104,52.5479,52.6025,90049.0
2018-06-22 12:40:00,67.39,67.4,67.33,67.34,46684.0,52.6025,52.6104,52.5557,52.5635,46684.0
2018-06-22 12:45:00,67.34,67.34,67.29,67.33,78427.0,52.5635,52.5635,52.5245,52.5557,78427.0
2018-06-22 12:50:00,67.33,67.39,67.32,67.34,105244.0,52.5557,52.6025,52.5479,52.5635,105244.0
2018-06-22 12:55:00,67.33,67.38,67.33,67.37,51401.0,52.5557,52.5947,52.5557,52.5869,51401.0
2018-06-22 13:00:00,67.37,67.42,67.36,67.41,77927.0,52.5869,52.626,52.5791,52.6182,77927.0
2018-06-22 13:05:00,67.41,67.45,67.4,67.42,101537.0,52.6182,52.6494,52.6104,52.626,101537.0
2018-06-22 13:10:00,67.43,67.45,67.4,67.44,127844.0,52.6338,52.6494,52.6104,52.6416,127844.0
2018-06-22 13:15:00,67.44,67.49,67.43,67.47,88494.0,52.6416,52.6806,52.6338,52.665,88494.0
2018-06-22 13:20:00,67.47,67.51,67.45,67.51,110348.0,52.665,52.6962,52.6494,52.6962,110348.0
2018-06-22 13:25:00,67.5,67.52,67.43,67.52,69068.0,52.6884,52.704,52.6338,52.704,69068.0
2018-06-22 13:30:00,67.51,67.52,67.43,67.49,50217.0,52.6962,52.704,52.6338,52.6806,50217.0
2018-06-22 13:35:00,67.49,67.52,67.45,67.5,60159.0,52.6806,52.704,52.6494,52.6884,60159.0
2018-06-22 13:40:00,67.5,67.52,67.47,67.49,53106.0,52.6884,52.704,52.665,52.6806,53106.0
2018-06-22 13:45:00,67.49,67.56,67.45,67.53,73412.0,52.6806,52.7352,52.6494,52.7118,73412.0
2018-06-22 13:50:00,67.54,67.58,67.52,67.52,57848.0,52.7196,52.7509,52.704,52.704,57848.0
2018-06-22 13:55:00,67.53,67.56,67.52,67.53,65124.0,52.7118,52.7352,52.704,52.7118,65124.0
2018-06-22 14:00:00,67.52,67.54,67.49,67.5,55200.0,52.704,52.7196,52.6806,52.6884,55200.0
2018-06-22 14:05:00,67.5,67.51,67.46,67.48,76227.0,52.6884,52.6962,52.6572,52.6728,76227.0
2018-06-22 14:10:00,67.48,67.49,67.43,67.43,75161.0,52.6728,52.6806,52.6338,52.6338,75161.0
2018-06-22 14:15:00,67.43,67.43,67.37,67.39,62119.0,52.6338,52.6338,52.5869,52.6025,62119.0
2018-06-22 14:20:00,67.39,67.43,67.32,67.35,132396.0,52.6025,52.6338,52.5479,52.5713,132396.0
2018-06-22 14:25:00,67.36,67.37,67.32,67.32,68302.0,52.5791,52.5869,52.5479,52.5479,68302.0
2018-06-22 14:30:00,67.32,67.38,67.32,67.35,80623.0,52.5479,52.5947,52.5479,52.5713,80623.0
2018-06-22 14:35:00,67.36,67.43,67.34,67.4,56966.0,52.5791,52.6338,52.5635,52.6104,56966.0
2018-06-22 14:40:00,67.4,67.43,67.39,67.4,76478.0,52.6104,52.6338,52.6025,52.6104,76478.0
2018-06-22 14:45:00,67.39,67.42,67.35,67.41,75253.0,52.6025,52.626,52.5713,52.6182,75253.0
2018-06-22 14:50:00,67.42,67.45,67.37,67.39,58701.0,52.626,52.6494,52.5869,52.6025,58701.0
2018-06-22 14:55:00,67.39,67.4,67.35,67.39,51392.0,52.6025,52.6104,52.5713,52.6025,51392.0
2018-06-22 15:00:00,67.39,67.4,67.33,67.33,73702.0,52.6025,52.6104,52.5557,52.5557,73702.0
2018-06-22 15:05:00,67.34,67.38,67.33,67.34,69003.0,52.5635,52.5947,52.5557,52.5635,69003.0
2018-06-22 15:10:00,67.33,67.36,67.27,67.28,91845.0,52.5557,52.5791,52.5089,52.5167,91845.0
2018-06-22 15:15:00,67.27,67.3,67.23,67.24,75039.0,52.5089,52.5323,52.4777,52.4855,75039.0
2018-06-22 15:20:00,67.23,67.28,67.21,67.27,72111.0,52.4777,52.5167,52.462,52.5089,72111.0
2018-06-22 15:25:00,67.27,67.3,67.24,67.24,138254.0,52.5089,52.5323,52.4855,52.4855,138254.0
2018-06-22 15:30:00,67.25,67.26,67.18,67.22,391245.0,52.4933,52.5011,52.4386,52.4699,391245.0
2018-06-22 15:35:00,67.22,67.24,67.19,67.23,138118.0,52.4699,52.4855,52.4464,52.4777,138118.0
2018-06-22 15:40:00,67.24,67.28,67.21,67.28,194129.0,52.4855,52.5167,52.462,52.5167,194129.0
2018-06-22 15:45:00,67.28,67.37,67.2,67.25,284062.0,52.5167,52.5869,52.4542,52.4933,284062.0
2018-06-22 15:50:00,67.24,67.33,67.23,67.32,328621.0,52.4855,52.5557,52.4777,52.5479,328621.0
2018-06-22 15:55:00,67.32,67.35,67.16,67.21,1217654.0,52.5479,52.5713,52.423,52.462,1217654.0
2018-06-25 09:30:00,66.79,66.88,66.57,66.75,662341.0,52.1342,52.2045,51.9625,52.103,662341.0
2018-06-25 09:35:00,66.75,66.84,66.64,66.7,376798.0,52.103,52.1732,52.0171,52.064,376798.0
2018-06-25 09:40:00,66.7,66.76,66.61,66.65,206467.0,52.064,52.1108,51.9937,52.0249,206467.0
2018-06-25 09:45:00,66.66,66.66,66.3,66.42,381713.0,52.0327,52.0327,51.7517,51.8454,381713.0
2018-06-25 09:50:00,66.42,66.42,66.19,66.24,393197.0,51.8454,51.8454,51.6659,51.7049,393197.0
2018-06-25 09:55:00,66.24,66.26,66.01,66.05,279996.0,51.7049,51.7205,51.5254,51.5566,279996.0
2018-06-25 10:00:00,66.02,66.11,65.97,66.02,593254.0,51.5332,51.6034,51.4941,51.5332,593254.0
2018-06-25 10:05:00,66.02,66.11,65.98,66.04,480655.0,51.5332,51.6034,51.5019,51.5488,480655.0
2018-06-25 10:10:00,66.04,66.31,66.04,66.15,308679.0,51.5488,51.7595,51.5488,51.6346,308679.0
2018-06-25 10:15:00,66.15,66.23,66.13,66.14,185708.0,51.6346,51.6971,51.619,51.6268,185708.0
2018-06-25 10:20:00,66.15,66.31,66.09,66.31,144582.0,51.6346,51.7595,51.5878,51.7595,144582.0
2018-06-25 10:25:00,66.31,66.36,66.26,66.3,214250.0,51.7595,51.7986,51.7205,51.7517,214250.0
2018-06-25 10:30:00,66.29,66.39,66.21,66.37,322144.0,51.7439,51.822,51.6815,51.8064,322144.0
2018-06-25 10:35:00,66.36,66.38,66.22,66.24,320288.0,51.7986,51.8142,51.6893,51.7049,320288.0
2018-06-25 10:40:00,66.24,66.36,66.13,66.33,274733.0,51.7049,51.7986,51.619,51.7751,274733.0
2018-06-25 10:45:00,66.32,66.35,66.15,66.32,253243.0,51.7673,51.7908,51.6346,51.7673,253243.0
2018-06-25 10:50:00,66.32,66.36,66.2,66.21,208173.0,51.7673,51.7986,51.6737,51.6815,208173.0
2018-06-25 10:55:00,66.21,66.28,66.17,66.26,207222.0,51.6815,51.7361,51.6503,51.7205,207222.0
2018-06-25 11:00:00,66.25,66.26,66.19,66.2,199658.0,51.7127,51.7205,51.6659,51.6737,199658.0
2018-06-25 11:05:00,66.2,66.2,66.09,66.09,145152.0,51.6737,51.6737,51.5878,51.5878,145152.0
2018-06-25 11:10:00,66.09,66.1,66.01,66.03,217021.0,51.5878,51.5956,51.5254,51.541,217021.0
2018-06-25 11:15:00,66.02,66.13,66.01,66.01,181422.0,51.5332,51.619,51.5254,51.5254,181422.0
2018-06-25 11:20:00,66.02,66.04,65.83,65.84,293439.0,51.5332,51.5488,51.3849,51.3927,293439.0
2018-06-25 11:25:00,65.84,65.86,65.76,65.79,212434.0,51.3927,51.4083,51.3302,51.3536,212434.0
2018-06-25 11:30:00,65.79,65.83,65.72,65.75,226529.0,51.3536,51.3849,51.299,51.3224,226529.0
2018-06-25 11:35:00,65.75,65.83,65.7,65.74,324266.0,51.3224,51.3849,51.2834,51.3146,324266.0
2018-06-25 11:40:00,65.74,65.91,65.7,65.83,244674.0,51.3146,51.4473,51.2834,51.3849,244674.0
2018-06-25 11:45:00,65.82,65.87,65.75,65.86,159884.0,51.3771,51.4161,51.3224,51.4083,159884.0
2018-06-25 11:50:00,65.86,65.87,65.72,65.74,111174.0,51.4083,51.4161,51.299,51.3146,111174.0
2018-06-25 11:55:00,65.73,65.77,65.56,65.57,224816.0,51.3068,51.338,51.1741,51.1819,224816.0
2018-06-25 12:00:00,65.56,65.59,65.34,65.48,476065.0,51.1741,51.1975,51.0024,51.1117,476065.0
2018-06-25 12:05:00,65.47,65.5,65.37,65.45,173906.0,51.1039,51.1273,51.0258,51.0882,173906.0
2018-06-25 12:10:00,65.45,65.47,65.36,65.45,243752.0,51.0882,51.1039,51.018,51.0882,243752.0
2018-06-25 12:15:00,65.45,65.57,65.44,65.45,192478.0,51.0882,51.1819,51.0804,51.0882,192478.0
2018-06-25 12:20:00,65.45,65.61,65.4,65.61,179430.0,51.0882,51.2131,51.0492,51.2131,179430.0
2018-06-25 12:25:00,65.61,65.67,65.57,65.62,188186.0,51.2131,51.26,51.1819,51.2209,188186.0
2018-06-25 12:30:00,65.62,65.71,65.58,65.71,216005.0,51.2209,51.2912,51.1897,51.2912,216005.0
2018-06-25 12:35:00,65.71,65.73,65.61,65.63,132668.0,51.2912,51.3068,51.2131,51.2287,132668.0
2018-06-25 12:40:00,65.63,65.76,65.63,65.75,119600.0,51.2287,51.3302,51.2287,51.3224,119600.0
2018-06-25 12:45:00,65.75,65.75,65.67,65.71,90429.0,51.3224,51.3224,51.26,51.2912,90429.0
2018-06-25 12:50:00,65.72,65.91,65.71,65.87,150086.0,51.299,51.4473,51.2912,51.4161,150086.0
2018-06-25 12:55:00,65.88,65.95,65.85,65.9,132844.0,51.4239,51.4785,51.4005,51.4395,132844.0
2018-06-25 13:00:00,65.89,65.89,65.8,65.86,93799.0,51.4317,51.4317,51.3614,51.4083,93799.0
2018-06-25 13:05:00,65.86,65.88,65.77,65.78,118648.0,51.4083,51.4239,51.338,51.3458,118648.0
2018-06-25 13:10:00,65.79,65.81,65.66,65.67,128748.0,51.3536,51.3692,51.2522,51.26,128748.0
2018-06-25 13:15:00,65.68,65.72,65.62,65.67,99274.0,51.2678,51.299,51.2209,51.26,99274.0
2018-06-25 13:20:00,65.68,65.75,65.65,65.72,132662.0,51.2678,51.3224,51.2444,51.299,132662.0
2018-06-25 13:25:00,65.72,65.83,65.69,65.76,163371.0,51.299,51.3849,51.2756,51.3302,163371.0
2018-06-25 13:30:00,65.77,65.88,65.74,65.88,114878.0,51.338,51.4239,51.3146,51.4239,114878.0
2018-06-25 13:35:00,65.88,65.88,65.82,65.87,105186.0,51.4239,51.4239,51.3771,51.4161,105186.0
2018-06-25 13:40:00,65.88,66.07,65.82,66.06,258907.0,51.4239,51.5722,51.3771,51.5644,258907.0
2018-06-25 13:45:00,66.06,66.1,65.99,66.01,199379.0,51.5644,51.5956,51.5098,51.5254,199379.0
2018-06-25 13:50:00,66.02,66.04,65.9,65.92,201968.0,51.5332,51.5488,51.4395,51.4551,201968.0
2018-06-25 13:55:00,65.93,65.96,65.88,65.92,169069.0,51.4629,51.4863,51.4239,51.4551,169069.0
2018-06-25 14:00:00,65.91,66.0,65.89,65.94,110341.0,51.4473,51.5176,51.4317,51.4707,110341.0
2018-06-25 14:05:00,65.93,65.98,65.87,65.89,103275.0,51.4629,51.5019,51.4161,51.4317,103275.0
2018-06-25 14:10:00,65.89,65.93,65.84,65.84,65919.0,51.4317,51.4629,51.3927,51.3927,65919.0
2018-06-25 14:15:00,65.85,65.89,65.81,65.82,105882.0,51.4005,51.4317,51.3692,51.3771,105882.0
2018-06-25 14:20:00,65.83,65.84,65.74,65.76,103038.0,51.3849,51.3927,51.3146,51.3302,103038.0
2018-06-25 14:25:00,65.77,65.82,65.72,65.81,94038.0,51.338,51.3771,51.299,51.3692,94038.0
2018-06-25 14:30:00,65.82,65.82,65.71,65.72,122607.0,51.3771,51.3771,51.2912,51.299,122607.0
2018-06-25 14:35:00,65.72,65.74,65.55,65.55,111742.0,51.299,51.3146,51.1663,51.1663,111742.0
2018-06-25 14:40:00,65.56,65.58,65.52,65.55,142570.0,51.1741,51.1897,51.1429,51.1663,142570.0
2018-06-25 14:45:00,65.56,65.56,65.45,65.49,197050.0,51.1741,51.1741,51.0882,51.1195,197050.0
2018-06-25 14:50:00,65.5,65.5,65.36,65.37,175709.0,51.1273,51.1273,51.018,51.0258,175709.0
2018-06-25 14:55:00,65.37,65.54,65.36,65.53,190060.0,51.0258,51.1585,51.018,51.1507,190060.0
2018-06-25 15:00:00,65.53,65.62,65.53,65.59,149120.0,51.1507,51.2209,51.1507,51.1975,149120.0
2018-06-25 15:05:00,65.59,65.59,65.46,65.5,179515.0,51.1975,51.1975,51.096,51.1273,179515.0
2018-06-25 15:10:00,65.5,65.58,65.39,65.4,164898.0,51.1273,51.1897,51.0414,51.0492,164898.0
2018-06-25 15:15:00,65.4,65.58,65.39,65.56,213980.0,51.0492,51.1897,51.0414,51.1741,213980.0
2018-06-25 15:20:00,65.57,65.6,65.51,65.58,152228.0,51.1819,51.2053,51.1351,51.1897,152228.0
2018-06-25 15:25:00,65.58,65.64,65.53,65.53,205474.0,51.1897,51.2366,51.1507,51.1507,205474.0
2018-06-25 15:30:00,65.53,65.58,65.44,65.57,293943.0,51.1507,51.1897,51.0804,51.1819,293943.0
2018-06-25 15:35:00,65.58,65.92,65.53,65.88,439653.0,51.1897,51.4551,51.1507,51.4239,439653.0
2018-06-25 15:40:00,65.88,66.01,65.78,65.82,406485.0,51.4239,51.5254,51.3458,51.3771,406485.0
2018-06-25 15:45:00,65.82,65.83,65.65,65.75,357051.0,51.3771,51.3849,51.2444,51.3224,357051.0
2018-06-25 15:50:00,65.75,65.86,65.7,65.83,426024.0,51.3224,51.4083,51.2834,51.3849,426024.0
2018-06-25 15:55:00,65.83,65.85,65.67,65.74,1341629.0,51.3849,51.4005,51.26,51.3146,1341629.0
2018-06-26 09:30:00,65.51,65.7,64.6,64.91,1136646.0,51.1351,51.2834,50.4248,50.6667,1136646.0
2018-06-26 09:35:00,64.91,64.99,64.66,64.78,496354.0,50.6667,50.7292,50.4716,50.5653,496354.0
2018-06-26 09:40:00,64.8,65.13,64.79,65.07,489835.0,50.5809,50.8385,50.5731,50.7916,489835.0
2018-06-26 09:45:00,65.06,65.07,64.69,64.74,441733.0,50.7838,50.7916,50.495,50.534,441733.0
2018-06-26 09:50:00,64.74,64.74,64.51,64.64,544276.0,50.534,50.534,50.3545,50.456,544276.0
2018-06-26 09:55:00,64.64,64.72,64.58,64.69,622070.0,50.456,50.5184,50.4091,50.495,622070.0
2018-06-26 10:00:00,64.69,64.83,64.61,64.66,548541.0,50.495,50.6043,50.4326,50.4716,548541.0
2018-06-26 10:05:00,64.67,64.71,64.38,64.39,787479.0,50.4794,50.5106,50.253,50.2608,787479.0
2018-06-26 10:10:00,64.39,64.72,64.38,64.69,631553.0,50.2608,50.5184,50.253,50.495,631553.0
2018-06-26 10:15:00,64.69,65.2,64.68,65.18,709768.0,50.495,50.8931,50.4872,50.8775,709768.0
2018-06-26 10:20:00,65.18,65.24,65.05,65.14,354111.0,50.8775,50.9243,50.776,50.8463,354111.0
2018-06-26 10:25:00,65.14,65.18,65.02,65.02,276399.0,50.8463,50.8775,50.7526,50.7526,276399.0
2018-06-26 10:30:00,65.03,65.23,65.0,65.22,260219.0,50.7604,50.9165,50.737,50.9087,260219.0
2018-06-26 10:35:00,65.19,65.21,65.01,65.16,351097.0,50.8853,50.9009,50.7448,50.8619,351097.0
2018-06-26 10:40:00,65.17,65.19,65.0,65.16,169886.0,50.8697,50.8853,50.737,50.8619,169886.0
2018-06-26 10:45:00,65.17,65.18,65.0,65.12,177206.0,50.8697,50.8775,50.737,50.8307,177206.0
2018-06-26 10:50:00,65.12,65.33,65.11,65.27,183445.0,50.8307,50.9946,50.8228,50.9477,183445.0
2018-06-26 10:55:00,65.27,65.31,65.17,65.2,182061.0,50.9477,50.979,50.8697,50.8931,182061.0
2018-06-26 11:00:00,65.19,65.39,65.1,65.35,257311.0,50.8853,51.0414,50.815,51.0102,257311.0
2018-06-26 11:05:00,65.35,65.38,65.3,65.36,125949.0,51.0102,51.0336,50.9712,51.018,125949.0
2018-06-26 11:10:00,65.37,65.49,65.36,65.42,222636.0,51.0258,51.1195,51.018,51.0648,222636.0
2018-06-26 11:15:00,65.41,65.45,65.38,65.44,159929.0,51.057,51.0882,51.0336,51.0804,159929.0
2018-06-26 11:20:00,65.44,65.54,65.43,65.51,112216.0,51.0804,51.1585,51.0726,51.1351,112216.0
2018-06-26 11:25:00,65.51,65.55,65.41,65.47,130010.0,51.1351,51.1663,51.057,51.1039,130010.0
2018-06-26 11:30:00,65.46,65.5,65.37,65.47,103985.0,51.096,51.1273,51.0258,51.1039,103985.0
2018-06-26 11:35:00,65.47,65.48,65.39,65.44,84451.0,51.1039,51.1117,51.0414,51.0804,84451.0
2018-06-26 11:40:00,65.45,65.45,65.36,65.41,124579.0,51.0882,51.0882,51.018,51.057,124579.0
2018-06-26 11:45:00,65.41,65.46,65.37,65.38,115924.0,51.057,51.096,51.0258,51.0336,115924.0
2018-06-26 11:50:00,65.39,65.4,65.24,65.24,106486.0,51.0414,51.0492,50.9243,50.9243,106486.0
2018-06-26 11:55:00,65.24,65.42,65.24,65.41,119039.0,50.9243,51.0648,50.9243,51.057,119039.0
2018-06-26 12:00:00,65.42,65.47,65.35,65.36,117620.0,51.0648,51.1039,51.0102,51.018,117620.0
2018-06-26 12:05:00,65.36,65.45,65.33,65.43,120938.0,51.018,51.0882,50.9946,51.0726,120938.0
2018-06-26 12:10:00,65.44,65.5,65.38,65.48,180249.0,51.0804,51.1273,51.0336,51.1117,180249.0
2018-06-26 12:15:00,65.48,65.53,65.41,65.44,131889.0,51.1117,51.1507,51.057,51.0804,131889.0
2018-06-26 12:20:00,65.45,65.54,65.42,65.46,119698.0,51.0882,51.1585,51.0648,51.096,119698.0
2018-06-26 12:25:00,65.45,65.48,65.4,65.46,65733.0,51.0882,51.1117,51.0492,51.096,65733.0
2018-06-26 12:30:00,65.46,65.53,65.45,65.5,87595.0,51.096,51.1507,51.0882,51.1273,87595.0
2018-06-26 12:35:00,65.51,65.63,65.5,65.61,123549.0,51.1351,51.2287,51.1273,51.2131,123549.0
2018-06-26 12:40:00,65.6,65.64,65.48,65.53,149270.0,51.2053,51.2366,51.1117,51.1507,149270.0
2018-06-26 12:45:00,65.54,65.6,65.5,65.59,67440.0,51.1585,51.2053,51.1273,51.1975,67440.0
2018-06-26 12:50:00,65.59,65.65,65.56,65.62,124050.0,51.1975,51.2444,51.1741,51.2209,124050.0
2018-06-26 12:55:00,65.63,65.66,65.56,65.6,91393.0,51.2287,51.2522,51.1741,51.2053,91393.0
2018-06-26 13:00:00,65.59,65.66,65.56,65.63,103220.0,51.1975,51.2522,51.1741,51.2287,103220.0
2018-06-26 13:05:00,65.64,65.8,65.62,65.77,204758.0,51.2366,51.3614,51.2209,51.338,204758.0
2018-06-26 13:10:00,65.76,65.86,65.75,65.84,175071.0,51.3302,51.4083,51.3224,51.3927,175071.0
2018-06-26 13:15:00,65.84,65.84,65.74,65.77,84641.0,51.3927,51.3927,51.3146,51.338,84641.0
2018-06-26 13:20:00,65.78,65.85,65.75,65.81,110596.0,51.3458,51.4005,51.3224,51.3692,110596.0
2018-06-26 13:25:00,65.81,65.82,65.76,65.81,132141.0,51.3692,51.3771,51.3302,51.3692,132141.0
2018-06-26 13:30:00,65.81,65.84,65.79,65.8,83873.0,51.3692,51.3927,51.3536,51.3614,83873.0
2018-06-26 13:35:00,65.8,65.89,65.8,65.89,80270.0,51.3614,51.4317,51.3614,51.4317,80270.0
2018-06-26 13:40:00,65.89,65.9,65.77,65.8,72050.0,51.4317,51.4395,51.338,51.3614,72050.0
2018-06-26 13:45:00,65.79,65.85,65.76,65.83,102192.0,51.3536,51.4005,51.3302,51.3849,102192.0
2018-06-26 13:50:00,65.83,65.88,65.77,65.84,99814.0,51.3849,51.4239,51.338,51.3927,99814.0
2018-06-26 13:55:00,65.83,65.9,65.82,65.9,108067.0,51.3849,51.4395,51.3771,51.4395,108067.0
2018-06-26 14:00:00,65.9,65.97,65.9,65.97,131068.0,51.4395,51.4941,51.4395,51.4941,131068.0
2018-06-26 14:05:00,65.97,66.0,65.94,65.99,181314.0,51.4941,51.5176,51.4707,51.5098,181314.0
2018-06-26 14:10:00,66.0,66.05,65.98,66.05,142076.0,51.5176,51.5566,51.5019,51.5566,142076.0
2018-06-26 14:15:00,66.06,66.13,66.02,66.11,117278.0,51.5644,51.619,51.5332,51.6034,117278.0
2018-06-26 14:20:00,66.11,66.25,66.1,66.25,213003.0,51.6034,51.7127,51.5956,51.7127,213003.0
2018-06-26 14:25:00,66.25,66.26,66.15,66.2,229596.0,51.7127,51.7205,51.6346,51.6737,229596.0
2018-06-26 14:30:00,66.2,66.25,66.18,66.23,195651.0,51.6737,51.7127,51.6581,51.6971,195651.0
2018-06-26 14:35:00,66.23,66.31,66.22,66.28,145902.0,51.6971,51.7595,51.6893,51.7361,145902.0
2018-06-26 14:40:00,66.28,66.3,66.23,66.28,180625.0,51.7361,51.7517,51.6971,51.7361,180625.0
2018-06-26 14:45:00,66.27,66.34,66.27,66.31,200807.0,51.7283,51.7829,51.7283,51.7595,200807.0
2018-06-26 14:50:00,66.31,66.38,66.3,66.37,254446.0,51.7595,51.8142,51.7517,51.8064,254446.0
2018-06-26 14:55:00,66.37,66.41,66.31,66.36,383088.0,51.8064,51.8376,51.7595,51.7986,383088.0
2018-06-26 15:00:00,66.37,66.38,66.3,66.31,189248.0,51.8064,51.8142,51.7517,51.7595,189248.0
2018-06-26 15:05:00,66.31,66.32,66.24,66.24,201409.0,51.7595,51.7673,51.7049,51.7049,201409.0
2018-06-26 15:10:00,66.25,66.25,66.16,66.22,300343.0,51.7127,51.7127,51.6424,51.6893,300343.0
2018-06-26 15:15:00,66.21,66.27,66.2,66.26,176074.0,51.6815,51.7283,51.6737,51.7205,176074.0
2018-06-26 15:20:00,66.26,66.3,66.25,66.28,164013.0,51.7205,51.7517,51.7127,51.7361,164013.0
2018-06-26 15:25:00,66.29,66.34,66.27,66.28,220995.0,51.7439,51.7829,51.7283,51.7361,220995.0
2018-06-26 15:30:00,66.27,66.56,66.27,66.56,402928.0,51.7283,51.9547,51.7283,51.9547,402928.0
2018-06-26 15:35:00,66.56,66.69,66.53,66.64,698583.0,51.9547,52.0561,51.9313,52.0171,698583.0
2018-06-26 15:40:00,66.64,66.65,66.44,66.48,445660.0,52.0171,52.0249,51.861,51.8922,445660.0
2018-06-26 15:45:00,66.48,66.48,66.37,66.39,433915.0,51.8922,51.8922,51.8064,51.822,433915.0
2018-06-26 15:50:00,66.39,66.46,66.34,66.45,463896.0,51.822,51.8766,51.7829,51.8688,463896.0
2018-06-26 15:55:00,66.45,66.45,66.31,66.32,919711.0,51.8688,51.8688,51.7595,51.7673,919711.0
2018-06-27 09:30:00,66.2,66.67,66.2,66.57,710797.0,51.6737,52.0405,51.6737,51.9625,710797.0
2018-06-27 09:35:00,66.57,66.59,66.31,66.45,303366.0,51.9625,51.9781,51.7595,51.8688,303366.0
2018-06-27 09:40:00,66.45,66.8,66.45,66.77,275857.0,51.8688,52.142,51.8688,52.1186,275857.0
2018-06-27 09:45:00,66.77,66.84,66.7,66.83,419468.0,52.1186,52.1732,52.064,52.1654,419468.0
2018-06-27 09:50:00,66.82,67.23,66.82,67.17,427631.0,52.1576,52.4777,52.1576,52.4308,427631.0
2018-06-27 09:55:00,67.16,67.3,67.06,67.28,322879.0,52.423,52.5323,52.345,52.5167,322879.0
2018-06-27 10:00:00,67.28,67.33,67.15,67.17,518577.0,52.5167,52.5557,52.4152,52.4308,518577.0
2018-06-27 10:05:00,67.18,67.24,67.02,67.22,280259.0,52.4386,52.4855,52.3137,52.4699,280259.0
2018-06-27 10:10:00,67.22,67.29,67.1,67.15,229652.0,52.4699,52.5245,52.3762,52.4152,229652.0
2018-06-27 10:15:00,67.15,67.16,67.02,67.06,242174.0,52.4152,52.423,52.3137,52.345,242174.0
2018-06-27 10:20:00,67.06,67.18,67.05,67.14,254931.0,52.345,52.4386,52.3372,52.4074,254931.0
2018-06-27 10:25:00,67.14,67.22,67.09,67.09,266229.0,52.4074,52.4699,52.3684,52.3684,266229.0
2018-06-27 10:30:00,67.08,67.2,67.05,67.09,209299.0,52.3606,52.4542,52.3372,52.3684,209299.0
2018-06-27 10:35:00,67.09,67.32,67.07,67.29,263308.0,52.3684,52.5479,52.3528,52.5245,263308.0
2018-06-27 10:40:00,67.3,67.44,67.29,67.39,182763.0,52.5323,52.6416,52.5245,52.6025,182763.0
2018-06-27 10:45:00,67.39,67.56,67.35,67.49,346647.0,52.6025,52.7352,52.5713,52.6806,346647.0
2018-06-27 10:50:00,67.48,67.52,67.4,67.45,239184.0,52.6728,52.704,52.6104,52.6494,239184.0
2018-06-27 10:55:00,67.46,67.48,67.31,67.31,225161.0,52.6572,52.6728,52.5401,52.5401,225161.0
2018-06-27 11:00:00,67.31,67.33,67.05,67.06,200881.0,52.5401,52.5557,52.3372,52.345,200881.0
2018-06-27 11:05:00,67.05,67.1,66.93,67.0,384237.0,52.3372,52.3762,52.2435,52.2981,384237.0
2018-06-27 11:10:00,67.0,67.04,66.84,66.89,399718.0,52.2981,52.3293,52.1732,52.2123,399718.0
2018-06-27 11:15:00,66.88,66.99,66.84,66.98,227411.0,52.2045,52.2903,52.1732,52.2825,227411.0
2018-06-27 11:20:00,66.98,67.08,66.96,66.97,268389.0,52.2825,52.3606,52.2669,52.2747,268389.0
2018-06-27 11:25:00,66.96,66.97,66.79,66.83,239772.0,52.2669,52.2747,52.1342,52.1654,239772.0
2018-06-27 11:30:00,66.82,66.92,66.77,66.9,197061.0,52.1576,52.2357,52.1186,52.2201,197061.0
2018-06-27 11:35:00,66.9,67.05,66.89,67.01,134593.0,52.2201,52.3372,52.2123,52.3059,134593.0
2018-06-27 11:40:00,67.0,67.03,66.87,66.91,153507.0,52.2981,52.3215,52.1967,52.2279,153507.0
2018-06-27 11:45:00,66.92,66.98,66.9,66.9,126225.0,52.2357,52.2825,52.2201,52.2201,126225.0
2018-06-27 11:50:00,66.9,66.92,66.86,66.92,84209.0,52.2201,52.2357,52.1888,52.2357,84209.0
2018-06-27 11:55:00,66.92,66.94,66.79,66.87,165480.0,52.2357,52.2513,52.1342,52.1967,165480.0
2018-06-27 12:00:00,66.88,67.01,66.83,66.98,128640.0,52.2045,52.3059,52.1654,52.2825,128640.0
2018-06-27 12:05:00,66.98,67.0,66.84,66.89,103485.0,52.2825,52.2981,52.1732,52.2123,103485.0
2018-06-27 12:10:00,66.89,66.96,66.89,66.96,73067.0,52.2123,52.2669,52.2123,52.2669,73067.0
2018-06-27 12:15:00,66.96,67.07,66.9,67.04,119079.0,52.2669,52.3528,52.2201,52.3293,119079.0
2018-06-27 12:20:00,67.03,67.03,66.88,66.89,115352.0,52.3215,52.3215,52.2045,52.2123,115352.0
2018-06-27 12:25:00,66.89,66.97,66.82,66.83,115685.0,52.2123,52.2747,52.1576,52.1654,115685.0
2018-06-27 12:30:00,66.84,66.87,66.73,66.78,196049.0,52.1732,52.1967,52.0874,52.1264,196049.0
2018-06-27 12:35:00,66.78,66.78,66.68,66.74,118959.0,52.1264,52.1264,52.0483,52.0952,118959.0
2018-06-27 12:40:00,66.74,66.74,66.66,66.67,117883.0,52.0952,52.0952,52.0327,52.0405,117883.0
2018-06-27 12:45:00,66.67,66.72,66.6,66.68,91611.0,52.0405,52.0796,51.9859,52.0483,91611.0
2018-06-27 12:50:00,66.68,66.75,66.58,66.58,74671.0,52.0483,52.103,51.9703,51.9703,74671.0
2018-06-27 12:55:00,66.58,66.62,66.45,66.46,188749.0,51.9703,52.0015,51.8688,51.8766,188749.0
2018-06-27 13:00:00,66.45,66.6,66.44,66.52,221301.0,51.8688,51.9859,51.861,51.9235,221301.0
2018-06-27 13:05:00,66.51,66.51,66.21,66.23,232347.0,51.9156,51.9156,51.6815,51.6971,232347.0
2018-06-27 13:10:00,66.24,66.4,66.2,66.23,204796.0,51.7049,51.8298,51.6737,51.6971,204796.0
2018-06-27 13:15:00,66.23,66.26,65.97,65.98,349859.0,51.6971,51.7205,51.4941,51.5019,349859.0
2018-06-27 13:20:00,65.98,66.15,65.97,66.11,243335.0,51.5019,51.6346,51.4941,51.6034,243335.0
2018-06-27 13:25:00,66.11,66.19,66.05,66.16,142864.0,51.6034,51.6659,51.5566,51.6424,142864.0
2018-06-27 13:30:00,66.15,66.26,66.04,66.23,141127.0,51.6346,51.7205,51.5488,51.6971,141127.0
2018-06-27 13:35:00,66.24,66.26,66.07,66.15,125467.0,51.7049,51.7205,51.5722,51.6346,125467.0
2018-06-27 13:40:00,66.14,66.25,66.12,66.21,97069.0,51.6268,51.7127,51.6112,51.6815,97069.0
2018-06-27 13:45:00,66.21,66.23,66.02,66.02,133683.0,51.6815,51.6971,51.5332,51.5332,133683.0
2018-06-27 13:50:00,66.01,66.03,65.93,65.99,184787.0,51.5254,51.541,51.4629,51.5098,184787.0
2018-06-27 13:55:00,65.99,66.12,65.97,66.09,119519.0,51.5098,51.6112,51.4941,51.5878,119519.0
2018-06-27 14:00:00,66.09,66.21,66.06,66.2,100238.0,51.5878,51.6815,51.5644,51.6737,100238.0
2018-06-27 14:05:00,66.2,66.21,65.95,65.96,164025.0,51.6737,51.6815,51.4785,51.4863,164025.0
2018-06-27 14:10:00,65.96,66.03,65.93,66.03,172682.0,51.4863,51.541,51.4629,51.541,172682.0
2018-06-27 14:15:00,66.03,66.11,65.98,66.07,130968.0,51.541,51.6034,51.5019,51.5722,130968.0
2018-06-27 14:20:00,66.07,66.15,66.04,66.07,198030.0,51.5722,51.6346,51.5488,51.5722,198030.0
2018-06-27 14:25:00,66.08,66.1,65.9,65.91,165801.0,51.58,51.5956,51.4395,51.4473,165801.0
2018-06-27 14:30:00,65.91,66.05,65.88,65.98,134203.0,51.4473,51.5566,51.4239,51.5019,134203.0
2018-06-27 14:35:00,65.98,66.16,65.98,66.11,208783.0,51.5019,51.6424,51.5019,51.6034,208783.0
2018-06-27 14:40:00,66.11,66.13,66.0,66.03,157467.0,51.6034,51.619,51.5176,51.541,157467.0
2018-06-27 14:45:00,66.03,66.12,65.96,65.97,202181.0,51.541,51.6112,51.4863,51.4941,202181.0
2018-06-27 14:50:00,65.97,65.97,65.79,65.79,178705.0,51.4941,51.4941,51.3536,51.3536,178705.0
2018-06-27 14:55:00,65.78,65.8,65.68,65.73,246956.0,51.3458,51.3614,51.2678,51.3068,246956.0
2018-06-27 15:00:00,65.74,65.75,65.6,65.73,232990.0,51.3146,51.3224,51.2053,51.3068,232990.0
2018-06-27 15:05:00,65.73,65.77,65.59,65.62,164022.0,51.3068,51.338,51.1975,51.2209,164022.0
2018-06-27 15:10:00,65.62,65.65,65.51,65.56,262022.0,51.2209,51.2444,51.1351,51.1741,262022.0
2018-06-27 15:15:00,65.56,65.68,65.46,65.67,267189.0,51.1741,51.2678,51.096,51.26,267189.0
2018-06-27 15:20:00,65.67,65.75,65.65,65.74,202299.0,51.26,51.3224,51.2444,51.3146,202299.0
2018-06-27 15:25:00,65.74,65.9,65.64,65.83,266949.0,51.3146,51.4395,51.2366,51.3849,266949.0
2018-06-27 15:30:00,65.83,65.85,65.71,65.73,274934.0,51.3849,51.4005,51.2912,51.3068,274934.0
2018-06-27 15:35:00,65.73,65.79,65.67,65.72,287679.0,51.3068,51.3536,51.26,51.299,287679.0
2018-06-27 15:40:00,65.73,65.87,65.7,65.73,308198.0,51.3068,51.4161,51.2834,51.3068,308198.0
2018-06-27 15:45:00,65.73,65.73,65.54,65.58,363779.0,51.3068,51.3068,51.1585,51.1897,363779.0
2018-06-27 15:50:00,65.58,65.69,65.55,65.68,386920.0,51.1897,51.2756,51.1663,51.2678,386920.0
2018-06-27 15:55:00,65.68,65.74,65.44,65.46,984721.0,51.2678,51.3146,51.0804,51.096,984721.0
2018-06-28 09:30:00,65.89,66.25,65.89,66.19,578275.0,51.4317,51.7127,51.4317,51.6659,578275.0
2018-06-28 09:35:00,66.17,66.34,66.14,66.28,293951.0,51.6503,51.7829,51.6268,51.7361,293951.0
2018-06-28 09:40:00,66.29,66.31,66.01,66.01,288802.0,51.7439,51.7595,51.5254,51.5254,288802.0
2018-06-28 09:45:00,66.01,66.03,65.57,65.58,473348.0,51.5254,51.541,51.1819,51.1897,473348.0
2018-06-28 09:50:00,65.58,66.06,65.57,65.99,350710.0,51.1897,51.5644,51.1819,51.5098,350710.0
2018-06-28 09:55:00,65.99,66.01,65.73,65.77,240769.0,51.5098,51.5254,51.3068,51.338,240769.0
2018-06-28 10:00:00,65.78,65.87,65.63,65.69,183232.0,51.3458,51.4161,51.2287,51.2756,183232.0
2018-06-28 10:05:00,65.69,65.96,65.64,65.84,193886.0,51.2756,51.4863,51.2366,51.3927,193886.0
2018-06-28 10:10:00,65.84,65.89,65.59,65.73,264690.0,51.3927,51.4317,51.1975,51.3068,264690.0
2018-06-28 10:15:00,65.72,65.76,65.6,65.7,235554.0,51.299,51.3302,51.2053,51.2834,235554.0
2018-06-28 10:20:00,65.7,66.0,65.65,65.9,280376.0,51.2834,51.5176,51.2444,51.4395,280376.0
2018-06-28 10:25:00,65.89,66.04,65.87,65.93,234409.0,51.4317,51.5488,51.4161,51.4629,234409.0
2018-06-28 10:30:00,65.93,65.96,65.71,65.72,208154.0,51.4629,51.4863,51.2912,51.299,208154.0
2018-06-28 10:35:00,65.71,65.86,65.56,65.86,329055.0,51.2912,51.4083,51.1741,51.4083,329055.0
2018-06-28 10:40:00,65.86,66.13,65.83,66.1,251490.0,51.4083,51.619,51.3849,51.5956,251490.0
2018-06-28 10:45:00,66.11,66.23,66.09,66.17,263907.0,51.6034,51.6971,51.5878,51.6503,263907.0
2018-06-28 10:50:00,66.17,66.33,66.09,66.29,209279.0,51.6503,51.7751,51.5878,51.7439,209279.0
2018-06-28 10:55:00,66.28,66.41,66.2,66.37,243145.0,51.7361,51.8376,51.6737,51.8064,243145.0
2018-06-28 11:00:00,66.37,66.49,66.24,66.32,320199.0,51.8064,51.9,51.7049,51.7673,320199.0
2018-06-28 11:05:00,66.31,66.4,66.22,66.4,156969.0,51.7595,51.8298,51.6893,51.8298,156969.0
2018-06-28 11:10:00,66.4,66.41,66.28,66.39,182262.0,51.8298,51.8376,51.7361,51.822,182262.0
2018-06-28 11:15:00,66.39,66.58,66.36,66.52,203350.0,51.822,51.9703,51.7986,51.9235,203350.0
2018-06-28 11:20:00,66.51,66.57,66.44,66.52,192625.0,51.9156,51.9625,51.861,51.9235,192625.0
2018-06-28 11:25:00,66.53,66.67,66.51,66.58,206548.0,51.9313,52.0405,51.9156,51.9703,206548.0
2018-06-28 11:30:00,66.57,66.68,66.44,66.52,212706.0,51.9625,52.0483,51.861,51.9235,212706.0
2018-06-28 11:35:00,66.52,66.6,66.48,66.58,140802.0,51.9235,51.9859,51.8922,51.9703,140802.0
2018-06-28 11:40:00,66.58,66.58,66.42,66.51,150555.0,51.9703,51.9703,51.8454,51.9156,150555.0
2018-06-28 11:45:00,66.5,66.53,66.47,66.51,289411.0,51.9078,51.9313,51.8844,51.9156,289411.0
2018-06-28 11:50:00,66.52,66.64,66.5,66.52,182127.0,51.9235,52.0171,51.9078,51.9235,182127.0
2018-06-28 11:55:00,66.51,66.7,66.48,66.69,147229.0,51.9156,52.064,51.8922,52.0561,147229.0
2018-06-28 12:00:00,66.7,66.76,66.63,66.66,154761.0,52.064,52.1108,52.0093,52.0327,154761.0
2018-06-28 12:05:00,66.66,66.72,66.49,66.56,272077.0,52.0327,52.0796,51.9,51.9547,272077.0
2018-06-28 12:10:00,66.56,66.58,66.49,66.54,117152.0,51.9547,51.9703,51.9,51.9391,117152.0
2018-06-28 12:15:00,66.53,66.59,66.51,66.58,136411.0,51.9313,51.9781,51.9156,51.9703,136411.0
2018-06-28 12:20:00,66.58,66.6,66.45,66.53,158881.0,51.9703,51.9859,51.8688,51.9313,158881.0
2018-06-28 12:25:00,66.52,66.56,66.47,66.55,202398.0,51.9235,51.9547,51.8844,51.9469,202398.0
2018-06-28 12:30:00,66.54,66.6,66.49,66.52,90252.0,51.9391,51.9859,51.9,51.9235,90252.0
2018-06-28 12:35:00,66.52,66.58,66.47,66.58,133785.0,51.9235,51.9703,51.8844,51.9703,133785.0
2018-06-28 12:40:00,66.57,66.64,66.54,66.64,131996.0,51.9625,52.0171,51.9391,52.0171,131996.0
2018-06-28 12:45:00,66.63,66.63,66.52,66.62,110639.0,52.0093,52.0093,51.9235,52.0015,110639.0
2018-06-28 12:50:00,66.63,66.75,66.63,66.73,261376.0,52.0093,52.103,52.0093,52.0874,261376.0
2018-06-28 12:55:00,66.73,66.85,66.71,66.81,156656.0,52.0874,52.181,52.0718,52.1498,156656.0
2018-06-28 13:00:00,66.82,66.84,66.73,66.75,108243.0,52.1576,52.1732,52.0874,52.103,108243.0
2018-06-28 13:05:00,66.74,66.77,66.66,66.67,126893.0,52.0952,52.1186,52.0327,52.0405,126893.0
2018-06-28 13:10:00,66.67,66.69,66.62,66.69,187936.0,52.0405,52.0561,52.0015,52.0561,187936.0
2018-06-28 13:15:00,66.69,66.79,66.68,66.71,131798.0,52.0561,52.1342,52.0483,52.0718,131798.0
2018-06-28 13:20:00,66.71,66.78,66.69,66.72,108185.0,52.0718,52.1264,52.0561,52.0796,108185.0
2018-06-28 13:25:00,66.73,66.74,66.66,66.7,86129.0,52.0874,52.0952,52.0327,52.064,86129.0
2018-06-28 13:30:00,66.69,66.82,66.67,66.78,164206.0,52.0561,52.1576,52.0405,52.1264,164206.0
2018-06-28 13:35:00,66.78,66.82,66.74,66.75,112842.0,52.1264,52.1576,52.0952,52.103,112842.0
2018-06-28 13:40:00,66.75,66.83,66.72,66.73,102252.0,52.103,52.1654,52.0796,52.0874,102252.0
2018-06-28 13:45:00,66.74,66.81,66.73,66.81,91254.0,52.0952,52.1498,52.0874,52.1498,91254.0
2018-06-28 13:50:00,66.81,66.97,66.8,66.96,152291.0,52.1498,52.2747,52.142,52.2669,152291.0
2018-06-28 13:55:00,66.97,67.01,66.92,67.0,222158.0,52.2747,52.3059,52.2357,52.2981,222158.0
2018-06-28 14:00:00,67.0,67.07,66.93,67.04,169220.0,52.2981,52.3528,52.2435,52.3293,169220.0
2018-06-28 14:05:00,67.04,67.13,66.97,67.08,288441.0,52.3293,52.3996,52.2747,52.3606,288441.0
2018-06-28 14:10:00,67.07,67.08,66.94,66.95,150913.0,52.3528,52.3606,52.2513,52.2591,150913.0
2018-06-28 14:15:00,66.95,67.06,66.92,67.02,140526.0,52.2591,52.345,52.2357,52.3137,140526.0
2018-06-28 14:20:00,67.01,67.09,67.01,67.07,122645.0,52.3059,52.3684,52.3059,52.3528,122645.0
2018-06-28 14:25:00,67.07,67.1,67.04,67.1,94361.0,52.3528,52.3762,52.3293,52.3762,94361.0
2018-06-28 14:30:00,67.1,67.13,67.02,67.02,121031.0,52.3762,52.3996,52.3137,52.3137,121031.0
2018-06-28 14:35:00,67.02,67.05,66.96,66.99,119624.0,52.3137,52.3372,52.2669,52.2903,119624.0
2018-06-28 14:40:00,66.98,67.0,66.89,66.9,135671.0,52.2825,52.2981,52.2123,52.2201,135671.0
2018-06-28 14:45:00,66.91,66.98,66.85,66.97,161437.0,52.2279,52.2825,52.181,52.2747,161437.0
2018-06-28 14:50:00,66.96,66.99,66.9,66.96,114928.0,52.2669,52.2903,52.2201,52.2669,114928.0
2018-06-28 14:55:00,66.96,67.0,66.91,66.99,184447.0,52.2669,52.2981,52.2279,52.2903,184447.0
2018-06-28 15:00:00,66.99,67.04,66.94,66.94,207431.0,52.2903,52.3293,52.2513,52.2513,207431.0
2018-06-28 15:05:00,66.95,67.01,66.9,66.97,151285.0,52.2591,52.3059,52.2201,52.2747,151285.0
2018-06-28 15:10:00,66.97,67.09,66.96,67.08,149547.0,52.2747,52.3684,52.2669,52.3606,149547.0
2018-06-28 15:15:00,67.07,67.09,67.02,67.09,171160.0,52.3528,52.3684,52.3137,52.3684,171160.0
2018-06-28 15:20:00,67.09,67.09,67.0,67.0,121511.0,52.3684,52.3684,52.2981,52.2981,121511.0
2018-06-28 15:25:00,67.0,67.05,66.88,66.88,162465.0,52.2981,52.3372,52.2045,52.2045,162465.0
2018-06-28 15:30:00,66.88,66.89,66.8,66.86,231899.0,52.2045,52.2123,52.142,52.1888,231899.0
2018-06-28 15:35:00,66.86,66.92,66.85,66.86,216898.0,52.1888,52.2357,52.181,52.1888,216898.0
2018-06-28 15:40:00,66.86,66.98,66.85,66.93,346229.0,52.1888,52.2825,52.181,52.2435,346229.0
2018-06-28 15:45:00,66.93,66.94,66.86,66.87,350754.0,52.2435,52.2513,52.1888,52.1967,350754.0
2018-06-28 15:50:00,66.87,66.96,66.81,66.96,476597.0,52.1967,52.2669,52.1498,52.2669,476597.0
2018-06-28 15:55:00,66.95,66.96,66.83,66.89,1008764.0,52.2591,52.2669,52.1654,52.2123,1008764.0
2018-06-29 09:30:00,68.0,68.21,67.9,68.07,991227.0,53.0787,53.2426,53.0006,53.1333,991227.0
2018-06-29 09:35:00,68.07,68.38,68.03,68.16,814257.0,53.1333,53.3753,53.1021,53.2036,814257.0
2018-06-29 09:40:00,68.17,68.24,67.88,67.96,664358.0,53.2114,53.266,52.985,53.0475,664358.0
2018-06-29 09:45:00,67.96,67.97,67.6,67.69,710991.0,53.0475,53.0553,52.7665,52.8367,710991.0
2018-06-29 09:50:00,67.69,68.1,67.66,67.86,754408.0,52.8367,53.1568,52.8133,52.9694,754408.0
2018-06-29 09:55:00,67.86,68.01,67.77,67.91,358248.0,52.9694,53.0865,52.8992,53.0084,358248.0
2018-06-29 10:00:00,67.9,68.24,67.85,68.06,443922.0,53.0006,53.266,52.9616,53.1255,443922.0
2018-06-29 10:05:00,68.06,68.19,68.0,68.04,371799.0,53.1255,53.227,53.0787,53.1099,371799.0
2018-06-29 10:10:00,68.04,68.08,67.75,67.92,335510.0,53.1099,53.1411,52.8836,53.0162,335510.0
2018-06-29 10:15:00,67.91,68.15,67.91,68.01,343432.0,53.0084,53.1958,53.0084,53.0865,343432.0
2018-06-29 10:20:00,68.01,68.09,67.95,68.04,296258.0,53.0865,53.1489,53.0397,53.1099,296258.0
2018-06-29 10:25:00,68.03,68.13,68.0,68.06,124227.0,53.1021,53.1802,53.0787,53.1255,124227.0
2018-06-29 10:30:00,68.06,68.24,68.04,68.08,334121.0,53.1255,53.266,53.1099,53.1411,334121.0
2018-06-29 10:35:00,68.07,68.23,68.07,68.2,153646.0,53.1333,53.2582,53.1333,53.2348,153646.0
2018-06-29 10:40:00,68.2,68.27,68.18,68.27,230226.0,53.2348,53.2894,53.2192,53.2894,230226.0
2018-06-29 10:45:00,68.27,68.36,68.19,68.33,280477.0,53.2894,53.3597,53.227,53.3363,280477.0
2018-06-29 10:50:00,68.32,68.43,68.29,68.39,229819.0,53.3285,53.4143,53.3051,53.3831,229819.0
2018-06-29 10:55:00,68.39,68.52,68.39,68.49,349976.0,53.3831,53.4846,53.3831,53.4612,349976.0
2018-06-29 11:00:00,68.48,68.58,68.47,68.54,360421.0,53.4534,53.5314,53.4456,53.5002,360421.0
2018-06-29 11:05:00,68.53,68.64,68.48,68.57,317359.0,53.4924,53.5783,53.4534,53.5236,317359.0
2018-06-29 11:10:00,68.58,68.74,68.57,68.66,213832.0,53.5314,53.6563,53.5236,53.5939,213832.0
2018-06-29 11:15:00,68.66,68.68,68.58,68.67,232825.0,53.5939,53.6095,53.5314,53.6017,232825.0
2018-06-29 11:20:00,68.67,68.72,68.63,68.69,200964.0,53.6017,53.6407,53.5705,53.6173,200964.0
2018-06-29 11:25:00,68.68,68.77,68.64,68.65,276726.0,53.6095,53.6797,53.5783,53.5861,276726.0
2018-06-29 11:30:00,68.64,68.64,68.43,68.47,269350.0,53.5783,53.5783,53.4143,53.4456,269350.0
2018-06-29 11:35:00,68.47,68.53,68.44,68.53,115469.0,53.4456,53.4924,53.4221,53.4924,115469.0
2018-06-29 11:40:00,68.52,68.65,68.52,68.65,126223.0,53.4846,53.5861,53.4846,53.5861,126223.0
2018-06-29 11:45:00,68.65,68.66,68.54,68.56,201836.0,53.5861,53.5939,53.5002,53.5158,201836.0
2018-06-29 11:50:00,68.56,68.56,68.24,68.24,230076.0,53.5158,53.5158,53.266,53.266,230076.0
2018-06-29 11:55:00,68.23,68.24,68.09,68.13,282245.0,53.2582,53.266,53.1489,53.1802,282245.0
2018-06-29 12:00:00,68.14,68.21,68.08,68.12,145670.0,53.188,53.2426,53.1411,53.1724,145670.0
2018-06-29 12:05:00,68.12,68.27,68.1,68.26,222741.0,53.1724,53.2894,53.1568,53.2816,222741.0
2018-06-29 12:10:00,68.26,68.26,68.11,68.15,154883.0,53.2816,53.2816,53.1646,53.1958,154883.0
2018-06-29 12:15:00,68.14,68.28,68.13,68.25,94247.0,53.188,53.2973,53.1802,53.2738,94247.0
2018-06-29 12:20:00,68.25,68.26,68.12,68.12,89540.0,53.2738,53.2816,53.1724,53.1724,89540.0
2018-06-29 12:25:00,68.13,68.15,68.02,68.03,128123.0,53.1802,53.1958,53.0943,53.1021,128123.0
2018-06-29 12:30:00,68.03,68.05,67.92,67.95,174292.0,53.1021,53.1177,53.0162,53.0397,174292.0
2018-06-29 12:35:00,67.94,68.0,67.88,67.9,160423.0,53.0319,53.0787,52.985,53.0006,160423.0
2018-06-29 12:40:00,67.91,67.92,67.83,67.91,152772.0,53.0084,53.0162,52.946,53.0084,152772.0
2018-06-29 12:45:00,67.9,67.94,67.83,67.91,161184.0,53.0006,53.0319,52.946,53.0084,161184.0
2018-06-29 12:50:00,67.91,67.91,67.79,67.83,135831.0,53.0084,53.0084,52.9148,52.946,135831.0
2018-06-29 12:55:00,67.82,67.89,67.79,67.89,118581.0,52.9382,52.9928,52.9148,52.9928,118581.0
2018-06-29 13:00:00,67.89,67.94,67.81,67.93,182853.0,52.9928,53.0319,52.9304,53.0241,182853.0
2018-06-29 13:05:00,67.94,68.0,67.9,67.91,153872.0,53.0319,53.0787,53.0006,53.0084,153872.0
2018-06-29 13:10:00,67.92,67.97,67.88,67.95,120501.0,53.0162,53.0553,52.985,53.0397,120501.0
2018-06-29 13:15:00,67.95,67.99,67.93,67.95,86767.0,53.0397,53.0709,53.0241,53.0397,86767.0
2018-06-29 13:20:00,67.94,67.95,67.8,67.83,96092.0,53.0319,53.0397,52.9226,52.946,96092.0
2018-06-29 13:25:00,67.82,67.83,67.73,67.74,91651.0,52.9382,52.946,52.8679,52.8757,91651.0
2018-06-29 13:30:00,67.74,67.74,67.65,67.67,99802.0,52.8757,52.8757,52.8055,52.8211,99802.0
2018-06-29 13:35:00,67.67,67.72,67.67,67.7,131180.0,52.8211,52.8601,52.8211,52.8445,131180.0
2018-06-29 13:40:00,67.71,67.81,67.68,67.81,134045.0,52.8523,52.9304,52.8289,52.9304,134045.0
2018-06-29 13:45:00,67.81,67.81,67.74,67.75,77763.0,52.9304,52.9304,52.8757,52.8836,77763.0
2018-06-29 13:50:00,67.75,67.75,67.6,67.61,113146.0,52.8836,52.8836,52.7665,52.7743,113146.0
2018-06-29 13:55:00,67.61,67.62,67.5,67.56,184583.0,52.7743,52.7821,52.6884,52.7352,184583.0
2018-06-29 14:00:00,67.57,67.59,67.48,67.57,231329.0,52.743,52.7587,52.6728,52.743,231329.0
2018-06-29 14:05:00,67.57,67.7,67.56,67.64,203066.0,52.743,52.8445,52.7352,52.7977,203066.0
2018-06-29 14:10:00,67.65,67.7,67.58,67.65,115222.0,52.8055,52.8445,52.7509,52.8055,115222.0
2018-06-29 14:15:00,67.64,67.68,67.61,67.66,103251.0,52.7977,52.8289,52.7743,52.8133,103251.0
2018-06-29 14:20:00,67.65,67.66,67.58,67.61,96058.0,52.8055,52.8133,52.7509,52.7743,96058.0
2018-06-29 14:25:00,67.62,67.62,67.55,67.58,205390.0,52.7821,52.7821,52.7274,52.7509,205390.0
2018-06-29 14:30:00,67.58,67.59,67.52,67.59,187926.0,52.7509,52.7587,52.704,52.7587,187926.0
2018-06-29 14:35:00,67.59,67.64,67.54,67.59,212993.0,52.7587,52.7977,52.7196,52.7587,212993.0
2018-06-29 14:40:00,67.59,67.63,67.57,67.62,135715.0,52.7587,52.7899,52.743,52.7821,135715.0
2018-06-29 14:45:00,67.61,67.67,67.57,67.59,118549.0,52.7743,52.8211,52.743,52.7587,118549.0
2018-06-29 14:50:00,67.59,67.61,67.52,67.57,110247.0,52.7587,52.7743,52.704,52.743,110247.0
2018-06-29 14:55:00,67.57,67.7,67.57,67.67,101903.0,52.743,52.8445,52.743,52.8211,101903.0
2018-06-29 15:00:00,67.67,67.79,67.67,67.75,245168.0,52.8211,52.9148,52.8211,52.8836,245168.0
2018-06-29 15:05:00,67.74,67.75,67.67,67.7,66607.0,52.8757,52.8836,52.8211,52.8445,66607.0
2018-06-29 15:10:00,67.7,67.71,67.64,67.65,150165.0,52.8445,52.8523,52.7977,52.8055,150165.0
2018-06-29 15:15:00,67.65,67.67,67.58,67.59,119847.0,52.8055,52.8211,52.7509,52.7587,119847.0
2018-06-29 15:20:00,67.59,67.6,67.46,67.48,221097.0,52.7587,52.7665,52.6572,52.6728,221097.0
2018-06-29 15:25:00,67.48,67.58,67.46,67.49,145887.0,52.6728,52.7509,52.6572,52.6806,145887.0
2018-06-29 15:30:00,67.5,67.53,67.45,67.48,194508.0,52.6884,52.7118,52.6494,52.6728,194508.0
2018-06-29 15:35:00,67.48,67.49,67.29,67.32,259281.0,52.6728,52.6806,52.5245,52.5479,259281.0
2018-06-29 15:40:00,67.33,67.33,67.21,67.22,269989.0,52.5557,52.5557,52.462,52.4699,269989.0
2018-06-29 15:45:00,67.22,67.33,67.15,67.2,436842.0,52.4699,52.5557,52.4152,52.4542,436842.0
2018-06-29 15:50:00,67.2,67.29,67.15,67.2,542333.0,52.4542,52.5245,52.4152,52.4542,542333.0
2018-06-29 15:55:00,67.2,67.21,66.88,66.94,1638301.0,52.4542,52.462,52.2045,52.2513,1638301.0
2018-07-02 09:30:00,66.21,66.36,65.94,66.33,673484.0,51.6815,51.7986,51.4707,51.7751,673484.0
2018-07-02 09:35:00,66.33,66.86,66.33,66.73,404358.0,51.7751,52.1888,51.7751,52.0874,404358.0
2018-07-02 09:40:00,66.74,66.75,66.58,66.64,157692.0,52.0952,52.103,51.9703,52.0171,157692.0
2018-07-02 09:45:00,66.65,66.66,66.51,66.57,253310.0,52.0249,52.0327,51.9156,51.9625,253310.0
2018-07-02 09:50:00,66.57,66.67,66.42,66.56,163977.0,51.9625,52.0405,51.8454,51.9547,163977.0
2018-07-02 09:55:00,66.57,66.57,66.34,66.48,169896.0,51.9625,51.9625,51.7829,51.8922,169896.0
2018-07-02 10:00:00,66.46,66.65,66.45,66.59,219686.0,51.8766,52.0249,51.8688,51.9781,219686.0
2018-07-02 10:05:00,66.58,66.58,66.43,66.48,174756.0,51.9703,51.9703,51.8532,51.8922,174756.0
2018-07-02 10:10:00,66.48,66.49,66.23,66.24,179714.0,51.8922,51.9,51.6971,51.7049,179714.0
2018-07-02 10:15:00,66.24,66.54,66.24,66.54,188998.0,51.7049,51.9391,51.7049,51.9391,188998.0
2018-07-02 10:20:00,66.55,66.56,66.44,66.5,118556.0,51.9469,51.9547,51.861,51.9078,118556.0
2018-07-02 10:25:00,66.51,66.56,66.36,66.42,129797.0,51.9156,51.9547,51.7986,51.8454,129797.0
2018-07-02 10:30:00,66.43,66.52,66.4,66.5,173138.0,51.8532,51.9235,51.8298,51.9078,173138.0
2018-07-02 10:35:00,66.51,66.53,66.43,66.51,170916.0,51.9156,51.9313,51.8532,51.9156,170916.0
2018-07-02 10:40:00,66.5,66.6,66.46,66.59,164327.0,51.9078,51.9859,51.8766,51.9781,164327.0
2018-07-02 10:45:00,66.58,66.59,66.41,66.46,207309.0,51.9703,51.9781,51.8376,51.8766,207309.0
2018-07-02 10:50:00,66.47,66.47,66.43,66.43,129221.0,51.8844,51.8844,51.8532,51.8532,129221.0
2018-07-02 10:55:00,66.43,66.46,66.32,66.44,244890.0,51.8532,51.8766,51.7673,51.861,244890.0
2018-07-02 11:00:00,66.45,66.61,66.44,66.51,273285.0,51.8688,51.9937,51.861,51.9156,273285.0
2018-07-02 11:05:00,66.5,66.59,66.49,66.53,165807.0,51.9078,51.9781,51.9,51.9313,165807.0
2018-07-02 11:10:00,66.53,66.54,66.33,66.35,135103.0,51.9313,51.9391,51.7751,51.7908,135103.0
2018-07-02 11:15:00,66.35,66.44,66.33,66.35,212571.0,51.7908,51.861,51.7751,51.7908,212571.0
2018-07-02 11:20:00,66.35,66.44,66.31,66.41,106976.0,51.7908,51.861,51.7595,51.8376,106976.0
2018-07-02 11:25:00,66.42,66.52,66.4,66.45,134374.0,51.8454,51.9235,51.8298,51.8688,134374.0
2018-07-02 11:30:00,66.44,66.44,66.36,66.4,105228.0,51.861,51.861,51.7986,51.8298,105228.0
2018-07-02 11:35:00,66.41,66.44,66.37,66.41,111532.0,51.8376,51.861,51.8064,51.8376,111532.0
2018-07-02 11:40:00,66.41,66.43,66.33,66.36,109850.0,51.8376,51.8532,51.7751,51.7986,109850.0
2018-07-02 11:45:00,66.36,66.48,66.34,66.42,118446.0,51.7986,51.8922,51.7829,51.8454,118446.0
2018-07-02 11:50:00,66.41,66.48,66.4,66.48,62921.0,51.8376,51.8922,51.8298,51.8922,62921.0
2018-07-02 11:55:00,66.48,66.54,66.45,66.48,113704.0,51.8922,51.9391,51.8688,51.8922,113704.0
2018-07-02 12:00:00,66.48,66.5,66.4,66.44,121804.0,51.8922,51.9078,51.8298,51.861,121804.0
2018-07-02 12:05:00,66.44,66.44,66.31,66.39,108842.0,51.861,51.861,51.7595,51.822,108842.0
2018-07-02 12:10:00,66.39,66.4,66.33,66.34,127048.0,51.822,51.8298,51.7751,51.7829,127048.0
2018-07-02 12:15:00,66.33,66.34,66.27,66.33,111899.0,51.7751,51.7829,51.7283,51.7751,111899.0
2018-07-02 12:20:00,66.33,66.37,66.31,66.32,117509.0,51.7751,51.8064,51.7595,51.7673,117509.0
2018-07-02 12:25:00,66.33,66.34,66.27,66.29,118181.0,51.7751,51.7829,51.7283,51.7439,118181.0
2018-07-02 12:30:00,66.29,66.39,66.27,66.39,121788.0,51.7439,51.822,51.7283,51.822,121788.0
2018-07-02 12:35:00,66.38,66.48,66.37,66.42,128592.0,51.8142,51.8922,51.8064,51.8454,128592.0
2018-07-02 12:40:00,66.43,66.45,66.39,66.44,91573.0,51.8532,51.8688,51.822,51.861,91573.0
2018-07-02 12:45:00,66.45,66.53,66.45,66.49,105116.0,51.8688,51.9313,51.8688,51.9,105116.0
2018-07-02 12:50:00,66.48,66.54,66.47,66.53,111373.0,51.8922,51.9391,51.8844,51.9313,111373.0
2018-07-02 12:55:00,66.53,66.57,66.5,66.5,92629.0,51.9313,51.9625,51.9078,51.9078,92629.0
2018-07-02 13:00:00,66.51,66.59,66.5,66.57,93975.0,51.9156,51.9781,51.9078,51.9625,93975.0
2018-07-02 13:05:00,66.57,66.57,66.5,66.57,127345.0,51.9625,51.9625,51.9078,51.9625,127345.0
2018-07-02 13:10:00,66.57,66.57,66.49,66.5,107481.0,51.9625,51.9625,51.9,51.9078,107481.0
2018-07-02 13:15:00,66.51,66.58,66.49,66.55,100453.0,51.9156,51.9703,51.9,51.9469,100453.0
2018-07-02 13:20:00,66.55,66.64,66.53,66.64,118863.0,51.9469,52.0171,51.9313,52.0171,118863.0
2018-07-02 13:25:00,66.63,66.67,66.56,66.57,85960.0,52.0093,52.0405,51.9547,51.9625,85960.0
2018-07-02 13:30:00,66.55,66.59,66.53,66.59,52497.0,51.9469,51.9781,51.9313,51.9781,52497.0
2018-07-02 13:35:00,66.6,66.71,66.57,66.71,89369.0,51.9859,52.0718,51.9625,52.0718,89369.0
2018-07-02 13:40:00,66.71,66.71,66.62,66.71,121927.0,52.0718,52.0718,52.0015,52.0718,121927.0
2018-07-02 13:45:00,66.7,66.74,66.66,66.71,103528.0,52.064,52.0952,52.0327,52.0718,103528.0
2018-07-02 13:50:00,66.7,66.72,66.64,66.64,78581.0,52.064,52.0796,52.0171,52.0171,78581.0
2018-07-02 13:55:00,66.64,66.69,66.63,66.65,70455.0,52.0171,52.0561,52.0093,52.0249,70455.0
2018-07-02 14:00:00,66.65,66.68,66.61,66.64,83109.0,52.0249,52.0483,51.9937,52.0171,83109.0
2018-07-02 14:05:00,66.63,66.64,66.57,66.63,73077.0,52.0093,52.0171,51.9625,52.0093,73077.0
2018-07-02 14:10:00,66.62,66.7,66.59,66.67,150891.0,52.0015,52.064,51.9781,52.0405,150891.0
2018-07-02 14:15:00,66.68,66.77,66.67,66.76,98445.0,52.0483,52.1186,52.0405,52.1108,98445.0
2018-07-02 14:20:00,66.76,66.78,66.69,66.7,106065.0,52.1108,52.1264,52.0561,52.064,106065.0
2018-07-02 14:25:00,66.7,66.76,66.66,66.75,134542.0,52.064,52.1108,52.0327,52.103,134542.0
2018-07-02 14:30:00,66.76,66.81,66.71,66.71,110171.0,52.1108,52.1498,52.0718,52.0718,110171.0
2018-07-02 14:35:00,66.71,66.71,66.64,66.64,83691.0,52.0718,52.0718,52.0171,52.0171,83691.0
2018-07-02 14:40:00,66.64,66.74,66.64,66.71,74430.0,52.0171,52.0952,52.0171,52.0718,74430.0
2018-07-02 14:45:00,66.72,66.81,66.68,66.77,47582.0,52.0796,52.1498,52.0483,52.1186,47582.0
2018-07-02 14:50:00,66.77,66.82,66.77,66.79,71021.0,52.1186,52.1576,52.1186,52.1342,71021.0
2018-07-02 14:55:00,66.79,66.83,66.77,66.81,64532.0,52.1342,52.1654,52.1186,52.1498,64532.0
2018-07-02 15:00:00,66.81,66.84,66.75,66.75,96576.0,52.1498,52.1732,52.103,52.103,96576.0
2018-07-02 15:05:00,66.75,66.79,66.74,66.79,52894.0,52.103,52.1342,52.0952,52.1342,52894.0
2018-07-02 15:10:00,66.79,66.89,66.79,66.86,120840.0,52.1342,52.2123,52.1342,52.1888,120840.0
2018-07-02 15:15:00,66.86,66.92,66.85,66.92,89239.0,52.1888,52.2357,52.181,52.2357,89239.0
2018-07-02 15:20:00,66.92,66.96,66.89,66.92,122204.0,52.2357,52.2669,52.2123,52.2357,122204.0
2018-07-02 15:25:00,66.93,66.99,66.91,66.98,95261.0,52.2435,52.2903,52.2279,52.2825,95261.0
2018-07-02 15:30:00,66.98,66.98,66.82,66.93,112100.0,52.2825,52.2825,52.1576,52.2435,112100.0
2018-07-02 15:35:00,66.94,67.06,66.91,67.03,126136.0,52.2513,52.345,52.2279,52.3215,126136.0
2018-07-02 15:40:00,67.04,67.06,66.96,67.06,103818.0,52.3293,52.345,52.2669,52.345,103818.0
2018-07-02 15:45:00,67.06,67.08,66.99,67.07,118099.0,52.345,52.3606,52.2903,52.3528,118099.0
2018-07-02 15:50:00,67.07,67.11,67.03,67.05,159655.0,52.3528,52.384,52.3215,52.3372,159655.0
2018-07-02 15:55:00,67.05,67.16,67.04,67.13,575400.0,52.3372,52.423,52.3293,52.3996,575400.0
2018-07-03 09:30:00,67.44,67.49,67.19,67.2,435789.0,52.6416,52.6806,52.4464,52.4542,435789.0
2018-07-03 09:35:00,67.19,67.33,66.87,66.93,412900.0,52.4464,52.5557,52.1967,52.2435,412900.0
2018-07-03 09:40:00,66.93,67.07,66.82,66.85,466129.0,52.2435,52.3528,52.1576,52.181,466129.0
2018-07-03 09:45:00,66.85,66.99,66.67,66.77,412924.0,52.181,52.2903,52.0405,52.1186,412924.0
2018-07-03 09:50:00,66.78,66.83,66.57,66.73,326924.0,52.1264,52.1654,51.9625,52.0874,326924.0
2018-07-03 09:55:00,66.73,66.74,66.4,66.56,349688.0,52.0874,52.0952,51.8298,51.9547,349688.0
2018-07-03 10:00:00,66.57,66.65,66.45,66.54,323686.0,51.9625,52.0249,51.8688,51.9391,323686.0
2018-07-03 10:05:00,66.53,66.6,66.42,66.48,288457.0,51.9313,51.9859,51.8454,51.8922,288457.0
2018-07-03 10:10:00,66.48,66.53,66.4,66.49,302382.0,51.8922,51.9313,51.8298,51.9,302382.0
2018-07-03 10:15:00,66.49,66.51,66.34,66.49,382393.0,51.9,51.9156,51.7829,51.9,382393.0
2018-07-03 10:20:00,66.5,66.58,66.41,66.57,262456.0,51.9078,51.9703,51.8376,51.9625,262456.0
2018-07-03 10:25:00,66.58,66.6,66.42,66.46,181734.0,51.9703,51.9859,51.8454,51.8766,181734.0
2018-07-03 10:30:00,66.46,66.57,66.44,66.56,154217.0,51.8766,51.9625,51.861,51.9547,154217.0
2018-07-03 10:35:00,66.55,66.61,66.49,66.61,302252.0,51.9469,51.9937,51.9,51.9937,302252.0
2018-07-03 10:40:00,66.62,66.71,66.59,66.7,214154.0,52.0015,52.0718,51.9781,52.064,214154.0
2018-07-03 10:45:00,66.7,66.72,66.54,66.57,260912.0,52.064,52.0796,51.9391,51.9625,260912.0
2018-07-03 10:50:00,66.57,66.57,66.44,66.46,208984.0,51.9625,51.9625,51.861,51.8766,208984.0
2018-07-03 10:55:00,66.45,66.54,66.42,66.53,312839.0,51.8688,51.9391,51.8454,51.9313,312839.0
2018-07-03 11:00:00,66.52,66.56,66.45,66.5,207647.0,51.9235,51.9547,51.8688,51.9078,207647.0
2018-07-03 11:05:00,66.5,66.52,66.37,66.38,184277.0,51.9078,51.9235,51.8064,51.8142,184277.0
2018-07-03 11:10:00,66.38,66.52,66.33,66.42,220019.0,51.8142,51.9235,51.7751,51.8454,220019.0
2018-07-03 11:15:00,66.43,66.49,66.39,66.41,129957.0,51.8532,51.9,51.822,51.8376,129957.0
2018-07-03 11:20:00,66.41,66.42,66.31,66.35,238858.0,51.8376,51.8454,51.7595,51.7908,238858.0
2018-07-03 11:25:00,66.34,66.55,66.31,66.55,334321.0,51.7829,51.9469,51.7595,51.9469,334321.0
2018-07-03 11:30:00,66.55,66.58,66.49,66.54,174243.0,51.9469,51.9703,51.9,51.9391,174243.0
2018-07-03 11:35:00,66.54,66.6,66.53,66.57,241226.0,51.9391,51.9859,51.9313,51.9625,241226.0
2018-07-03 11:40:00,66.58,66.65,66.58,66.58,159040.0,51.9703,52.0249,51.9703,51.9703,159040.0
2018-07-03 11:45:00,66.59,66.77,66.58,66.77,206361.0,51.9781,52.1186,51.9703,52.1186,206361.0
2018-07-03 11:50:00,66.77,66.78,66.65,66.65,294092.0,52.1186,52.1264,52.0249,52.0249,294092.0
2018-07-03 11:55:00,66.66,66.69,66.53,66.55,120423.0,52.0327,52.0561,51.9313,51.9469,120423.0
2018-07-03 12:00:00,66.56,66.62,66.54,66.54,183782.0,51.9547,52.0015,51.9391,51.9391,183782.0
2018-07-03 12:05:00,66.55,66.57,66.52,66.53,91055.0,51.9469,51.9625,51.9235,51.9313,91055.0
2018-07-03 12:10:00,66.53,66.58,66.51,66.57,151515.0,51.9313,51.9703,51.9156,51.9625,151515.0
2018-07-03 12:15:00,66.58,66.64,66.54,66.61,210431.0,51.9703,52.0171,51.9391,51.9937,210431.0
2018-07-03 12:20:00,66.6,66.67,66.56,66.66,114628.0,51.9859,52.0405,51.9547,52.0327,114628.0
2018-07-03 12:25:00,66.66,66.66,66.58,66.58,128243.0,52.0327,52.0327,51.9703,51.9703,128243.0
2018-07-03 12:30:00,66.58,66.58,66.34,66.39,266694.0,51.9703,51.9703,51.7829,51.822,266694.0
2018-07-03 12:35:00,66.39,66.46,66.32,66.33,316324.0,51.822,51.8766,51.7673,51.7751,316324.0
2018-07-03 12:40:00,66.33,66.41,66.31,66.41,212145.0,51.7751,51.8376,51.7595,51.8376,212145.0
2018-07-03 12:45:00,66.41,66.41,66.22,66.24,226369.0,51.8376,51.8376,51.6893,51.7049,226369.0
2018-07-03 12:50:00,66.23,66.23,66.09,66.13,267316.0,51.6971,51.6971,51.5878,51.619,267316.0
2018-07-03 12:55:00,66.12,66.14,65.94,66.14,704926.0,51.6112,51.6268,51.4707,51.6268,704926.0
2018-07-05 09:30:00,66.44,66.69,66.26,66.27,670629.0,51.861,52.0561,51.7205,51.7283,670629.0
2018-07-05 09:35:00,66.28,66.47,66.22,66.3,263633.0,51.7361,51.8844,51.6893,51.7517,263633.0
2018-07-05 09:40:00,66.3,66.52,66.29,66.49,250099.0,51.7517,51.9235,51.7439,51.9,250099.0
2018-07-05 09:45:00,66.49,66.5,66.31,66.39,225527.0,51.9,51.9078,51.7595,51.822,225527.0
2018-07-05 09:50:00,66.39,66.56,66.29,66.55,171224.0,51.822,51.9547,51.7439,51.9469,171224.0
2018-07-05 09:55:00,66.54,66.7,66.54,66.62,177543.0,51.9391,52.064,51.9391,52.0015,177543.0
2018-07-05 10:00:00,66.62,66.75,66.58,66.73,160194.0,52.0015,52.103,51.9703,52.0874,160194.0
2018-07-05 10:05:00,66.73,66.83,66.6,66.83,138417.0,52.0874,52.1654,51.9859,52.1654,138417.0
2018-07-05 10:10:00,66.82,66.83,66.61,66.66,141091.0,52.1576,52.1654,51.9937,52.0327,141091.0
2018-07-05 10:15:00,66.66,66.71,66.55,66.65,134269.0,52.0327,52.0718,51.9469,52.0249,134269.0
2018-07-05 10:20:00,66.65,66.76,66.59,66.61,187828.0,52.0249,52.1108,51.9781,51.9937,187828.0
2018-07-05 10:25:00,66.6,66.61,66.46,66.49,147892.0,51.9859,51.9937,51.8766,51.9,147892.0
2018-07-05 10:30:00,66.48,66.54,66.4,66.54,124569.0,51.8922,51.9391,51.8298,51.9391,124569.0
2018-07-05 10:35:00,66.53,66.66,66.45,66.65,151456.0,51.9313,52.0327,51.8688,52.0249,151456.0
2018-07-05 10:40:00,66.66,66.74,66.61,66.64,196689.0,52.0327,52.0952,51.9937,52.0171,196689.0
2018-07-05 10:45:00,66.64,66.66,66.49,66.55,169861.0,52.0171,52.0327,51.9,51.9469,169861.0
2018-07-05 10:50:00,66.54,66.63,66.44,66.48,146658.0,51.9391,52.0093,51.861,51.8922,146658.0
2018-07-05 10:55:00,66.48,66.49,66.35,66.38,165373.0,51.8922,51.9,51.7908,51.8142,165373.0
2018-07-05 11:00:00,66.37,66.41,66.3,66.37,182603.0,51.8064,51.8376,51.7517,51.8064,182603.0
2018-07-05 11:05:00,66.36,66.39,66.27,66.34,136093.0,51.7986,51.822,51.7283,51.7829,136093.0
2018-07-05 11:10:00,66.34,66.42,66.3,66.33,190558.0,51.7829,51.8454,51.7517,51.7751,190558.0
2018-07-05 11:15:00,66.34,66.37,66.32,66.36,203270.0,51.7829,51.8064,51.7673,51.7986,203270.0
2018-07-05 11:20:00,66.36,66.47,66.34,66.46,144385.0,51.7986,51.8844,51.7829,51.8766,144385.0
2018-07-05 11:25:00,66.47,66.52,66.36,66.37,153199.0,51.8844,51.9235,51.7986,51.8064,153199.0
2018-07-05 11:30:00,66.37,66.47,66.35,66.43,69570.0,51.8064,51.8844,51.7908,51.8532,69570.0
2018-07-05 11:35:00,66.44,66.49,66.41,66.47,66483.0,51.861,51.9,51.8376,51.8844,66483.0
2018-07-05 11:40:00,66.47,66.52,66.43,66.48,99515.0,51.8844,51.9235,51.8532,51.8922,99515.0
2018-07-05 11:45:00,66.48,66.61,66.48,66.59,115430.0,51.8922,51.9937,51.8922,51.9781,115430.0
2018-07-05 11:50:00,66.58,66.69,66.54,66.64,105162.0,51.9703,52.0561,51.9391,52.0171,105162.0
2018-07-05 11:55:00,66.65,66.65,66.57,66.59,95656.0,52.0249,52.0249,51.9625,51.9781,95656.0
2018-07-05 12:00:00,66.6,66.75,66.59,66.73,101447.0,51.9859,52.103,51.9781,52.0874,101447.0
2018-07-05 12:05:00,66.73,66.76,66.67,66.72,121420.0,52.0874,52.1108,52.0405,52.0796,121420.0
2018-07-05 12:10:00,66.72,66.73,66.65,66.68,121075.0,52.0796,52.0874,52.0249,52.0483,121075.0
2018-07-05 12:15:00,66.68,66.74,66.63,66.63,99186.0,52.0483,52.0952,52.0093,52.0093,99186.0
2018-07-05 12:20:00,66.64,66.74,66.63,66.74,89303.0,52.0171,52.0952,52.0093,52.0952,89303.0
2018-07-05 12:25:00,66.74,66.78,66.69,66.7,80698.0,52.0952,52.1264,52.0561,52.064,80698.0
2018-07-05 12:30:00,66.7,66.72,66.63,66.7,83755.0,52.064,52.0796,52.0093,52.064,83755.0
2018-07-05 12:35:00,66.7,66.72,66.65,66.66,60554.0,52.064,52.0796,52.0249,52.0327,60554.0
2018-07-05 12:40:00,66.66,66.73,66.63,66.69,138885.0,52.0327,52.0874,52.0093,52.0561,138885.0
2018-07-05 12:45:00,66.7,66.74,66.65,66.66,71892.0,52.064,52.0952,52.0249,52.0327,71892.0
2018-07-05 12:50:00,66.66,66.76,66.65,66.75,90460.0,52.0327,52.1108,52.0249,52.103,90460.0
2018-07-05 12:55:00,66.75,66.79,66.74,66.75,100966.0,52.103,52.1342,52.0952,52.103,100966.0
2018-07-05 13:00:00,66.77,66.82,66.76,66.81,65974.0,52.1186,52.1576,52.1108,52.1498,65974.0
2018-07-05 13:05:00,66.81,66.82,66.72,66.72,54761.0,52.1498,52.1576,52.0796,52.0796,54761.0
2018-07-05 13:10:00,66.72,66.72,66.68,66.7,62238.0,52.0796,52.0796,52.0483,52.064,62238.0
2018-07-05 13:15:00,66.7,66.72,66.68,66.71,58621.0,52.064,52.0796,52.0483,52.0718,58621.0
2018-07-05 13:20:00,66.7,66.74,66.69,66.71,61719.0,52.064,52.0952,52.0561,52.0718,61719.0
2018-07-05 13:25:00,66.72,66.72,66.67,66.69,70013.0,52.0796,52.0796,52.0405,52.0561,70013.0
2018-07-05 13:30:00,66.69,66.7,66.6,66.62,67823.0,52.0561,52.064,51.9859,52.0015,67823.0
2018-07-05 13:35:00,66.61,66.67,66.59,66.66,85417.0,51.9937,52.0405,51.9781,52.0327,85417.0
2018-07-05 13:40:00,66.65,66.65,66.59,66.64,68919.0,52.0249,52.0249,51.9781,52.0171,68919.0
2018-07-05 13:45:00,66.64,66.67,66.62,66.63,64990.0,52.0171,52.0405,52.0015,52.0093,64990.0
2018-07-05 13:50:00,66.63,66.64,66.58,66.64,102993.0,52.0093,52.0171,51.9703,52.0171,102993.0
2018-07-05 13:55:00,66.64,66.66,66.62,66.65,62222.0,52.0171,52.0327,52.0015,52.0249,62222.0
2018-07-05 14:00:00,66.65,66.78,66.57,66.61,137596.0,52.0249,52.1264,51.9625,51.9937,137596.0
2018-07-05 14:05:00,66.6,66.65,66.5,66.51,93617.0,51.9859,52.0249,51.9078,51.9156,93617.0
2018-07-05 14:10:00,66.5,66.54,66.41,66.44,110364.0,51.9078,51.9391,51.8376,51.861,110364.0
2018-07-05 14:15:00,66.43,66.54,66.41,66.54,119291.0,51.8532,51.9391,51.8376,51.9391,119291.0
2018-07-05 14:20:00,66.55,66.56,66.49,66.51,72412.0,51.9469,51.9547,51.9,51.9156,72412.0
2018-07-05 14:25:00,66.52,66.57,66.5,66.51,76242.0,51.9235,51.9625,51.9078,51.9156,76242.0
2018-07-05 14:30:00,66.51,66.53,66.47,66.51,76007.0,51.9156,51.9313,51.8844,51.9156,76007.0
2018-07-05 14:35:00,66.5,66.5,66.39,66.41,97638.0,51.9078,51.9078,51.822,51.8376,97638.0
2018-07-05 14:40:00,66.42,66.47,66.39,66.46,86746.0,51.8454,51.8844,51.822,51.8766,86746.0
2018-07-05 14:45:00,66.45,66.51,66.45,66.51,77684.0,51.8688,51.9156,51.8688,51.9156,77684.0
2018-07-05 14:50:00,66.51,66.56,66.49,66.53,100897.0,51.9156,51.9547,51.9,51.9313,100897.0
2018-07-05 14:55:00,66.54,66.54,66.49,66.49,80892.0,51.9391,51.9391,51.9,51.9,80892.0
2018-07-05 15:00:00,66.48,66.61,66.47,66.59,119421.0,51.8922,51.9937,51.8844,51.9781,119421.0
2018-07-05 15:05:00,66.59,66.59,66.52,66.58,161232.0,51.9781,51.9781,51.9235,51.9703,161232.0
2018-07-05 15:10:00,66.57,66.59,66.51,66.58,183244.0,51.9625,51.9781,51.9156,51.9703,183244.0
2018-07-05 15:15:00,66.59,66.61,66.55,66.6,116236.0,51.9781,51.9937,51.9469,51.9859,116236.0
2018-07-05 15:20:00,66.61,66.61,66.52,66.58,193461.0,51.9937,51.9937,51.9235,51.9703,193461.0
2018-07-05 15:25:00,66.59,66.6,66.52,66.53,132482.0,51.9781,51.9859,51.9235,51.9313,132482.0
2018-07-05 15:30:00,66.54,66.58,66.46,66.58,153102.0,51.9391,51.9703,51.8766,51.9703,153102.0
2018-07-05 15:35:00,66.59,66.63,66.54,66.63,127108.0,51.9781,52.0093,51.9391,52.0093,127108.0
2018-07-05 15:40:00,66.63,66.65,66.6,66.6,179758.0,52.0093,52.0249,51.9859,51.9859,179758.0
2018-07-05 15:45:00,66.6,66.64,66.56,66.58,152794.0,51.9859,52.0171,51.9547,51.9703,152794.0
2018-07-05 15:50:00,66.58,66.69,66.56,66.65,223371.0,51.9703,52.0561,51.9547,52.0249,223371.0
2018-07-05 15:55:00,66.65,66.66,66.5,66.59,575932.0,52.0249,52.0327,51.9078,51.9781,575932.0
2018-07-06 09:30:00,66.22,66.36,65.9,66.36,387287.0,51.6893,51.7986,51.4395,51.7986,387287.0
2018-07-06 09:35:00,66.38,66.81,66.33,66.76,273755.0,51.8142,52.1498,51.7751,52.1108,273755.0
2018-07-06 09:40:00,66.76,66.82,66.62,66.76,277504.0,52.1108,52.1576,52.0015,52.1108,277504.0
2018-07-06 09:45:00,66.78,66.79,66.6,66.71,250986.0,52.1264,52.1342,51.9859,52.0718,250986.0
2018-07-06 09:50:00,66.72,66.84,66.58,66.8,176085.0,52.0796,52.1732,51.9703,52.142,176085.0
2018-07-06 09:55:00,66.79,66.82,66.72,66.8,156362.0,52.1342,52.1576,52.0796,52.142,156362.0
2018-07-06 10:00:00,66.8,66.88,66.74,66.77,224086.0,52.142,52.2045,52.0952,52.1186,224086.0
2018-07-06 10:05:00,66.76,66.79,66.66,66.75,148550.0,52.1108,52.1342,52.0327,52.103,148550.0
2018-07-06 10:10:00,66.76,66.78,66.67,66.73,131972.0,52.1108,52.1264,52.0405,52.0874,131972.0
2018-07-06 10:15:00,66.74,66.82,66.72,66.76,88662.0,52.0952,52.1576,52.0796,52.1108,88662.0
2018-07-06 10:20:00,66.77,66.78,66.64,66.73,105943.0,52.1186,52.1264,52.0171,52.0874,105943.0
2018-07-06 10:25:00,66.73,66.95,66.7,66.86,186733.0,52.0874,52.2591,52.064,52.1888,186733.0
2018-07-06 10:30:00,66.87,66.91,66.79,66.82,105838.0,52.1967,52.2279,52.1342,52.1576,105838.0
2018-07-06 10:35:00,66.82,66.9,66.77,66.84,83252.0,52.1576,52.2201,52.1186,52.1732,83252.0
2018-07-06 10:40:00,66.84,66.94,66.84,66.94,89778.0,52.1732,52.2513,52.1732,52.2513,89778.0
2018-07-06 10:45:00,66.94,66.97,66.87,66.9,182137.0,52.2513,52.2747,52.1967,52.2201,182137.0
2018-07-06 10:50:00,66.91,66.93,66.8,66.85,102995.0,52.2279,52.2435,52.142,52.181,102995.0
2018-07-06 10:55:00,66.85,66.9,66.81,66.87,127055.0,52.181,52.2201,52.1498,52.1967,127055.0
2018-07-06 11:00:00,66.87,66.91,66.8,66.82,89478.0,52.1967,52.2279,52.142,52.1576,89478.0
2018-07-06 11:05:00,66.82,66.91,66.78,66.88,232356.0,52.1576,52.2279,52.1264,52.2045,232356.0
2018-07-06 11:10:00,66.88,66.91,66.83,66.89,92728.0,52.2045,52.2279,52.1654,52.2123,92728.0
2018-07-06 11:15:00,66.9,66.95,66.85,66.89,170114.0,52.2201,52.2591,52.181,52.2123,170114.0
2018-07-06 11:20:00,66.89,66.93,66.85,66.89,103800.0,52.2123,52.2435,52.181,52.2123,103800.0
2018-07-06 11:25:00,66.9,66.93,66.86,66.87,125084.0,52.2201,52.2435,52.1888,52.1967,125084.0
2018-07-06 11:30:00,66.87,66.92,66.86,66.89,130885.0,52.1967,52.2357,52.1888,52.2123,130885.0
2018-07-06 11:35:00,66.89,66.99,66.86,66.98,174715.0,52.2123,52.2903,52.1888,52.2825,174715.0
2018-07-06 11:40:00,66.99,67.08,66.97,67.06,222120.0,52.2903,52.3606,52.2747,52.345,222120.0
2018-07-06 11:45:00,67.06,67.11,67.02,67.09,140966.0,52.345,52.384,52.3137,52.3684,140966.0
2018-07-06 11:50:00,67.09,67.1,67.02,67.08,128403.0,52.3684,52.3762,52.3137,52.3606,128403.0
2018-07-06 11:55:00,67.08,67.14,67.07,67.1,224103.0,52.3606,52.4074,52.3528,52.3762,224103.0
2018-07-06 12:00:00,67.09,67.15,67.07,67.13,218997.0,52.3684,52.4152,52.3528,52.3996,218997.0
2018-07-06 12:05:00,67.13,67.2,67.1,67.17,153833.0,52.3996,52.4542,52.3762,52.4308,153833.0
2018-07-06 12:10:00,67.17,67.19,67.12,67.17,76232.0,52.4308,52.4464,52.3918,52.4308,76232.0
2018-07-06 12:15:00,67.17,67.2,67.1,67.18,192651.0,52.4308,52.4542,52.3762,52.4386,192651.0
2018-07-06 12:20:00,67.19,67.24,67.15,67.21,119246.0,52.4464,52.4855,52.4152,52.462,119246.0
2018-07-06 12:25:00,67.21,67.28,67.19,67.26,170744.0,52.462,52.5167,52.4464,52.5011,170744.0
2018-07-06 12:30:00,67.25,67.34,67.24,67.3,196065.0,52.4933,52.5635,52.4855,52.5323,196065.0
2018-07-06 12:35:00,67.3,67.33,67.26,67.29,83612.0,52.5323,52.5557,52.5011,52.5245,83612.0
2018-07-06 12:40:00,67.29,67.3,67.22,67.28,199332.0,52.5245,52.5323,52.4699,52.5167,199332.0
2018-07-06 12:45:00,67.28,67.31,67.2,67.23,272535.0,52.5167,52.5401,52.4542,52.4777,272535.0
2018-07-06 12:50:00,67.23,67.23,67.11,67.11,112423.0,52.4777,52.4777,52.384,52.384,112423.0
2018-07-06 12:55:00,67.11,67.19,67.1,67.14,62476.0,52.384,52.4464,52.3762,52.4074,62476.0
2018-07-06 13:00:00,67.13,67.23,67.13,67.22,62078.0,52.3996,52.4777,52.3996,52.4699,62078.0
2018-07-06 13:05:00,67.23,67.26,67.22,67.23,118658.0,52.4777,52.5011,52.4699,52.4777,118658.0
2018-07-06 13:10:00,67.23,67.24,67.2,67.22,52994.0,52.4777,52.4855,52.4542,52.4699,52994.0
2018-07-06 13:15:00,67.22,67.25,67.21,67.25,62716.0,52.4699,52.4933,52.462,52.4933,62716.0
2018-07-06 13:20:00,67.26,67.28,67.23,67.23,46400.0,52.5011,52.5167,52.4777,52.4777,46400.0
2018-07-06 13:25:00,67.23,67.24,67.19,67.22,49423.0,52.4777,52.4855,52.4464,52.4699,49423.0
2018-07-06 13:30:00,67.21,67.26,67.2,67.24,52365.0,52.462,52.5011,52.4542,52.4855,52365.0
2018-07-06 13:35:00,67.24,67.27,67.23,67.25,61018.0,52.4855,52.5089,52.4777,52.4933,61018.0
2018-07-06 13:40:00,67.26,67.27,67.18,67.23,85731.0,52.5011,52.5089,52.4386,52.4777,85731.0
2018-07-06 13:45:00,67.24,67.3,67.23,67.27,89140.0,52.4855,52.5323,52.4777,52.5089,89140.0
2018-07-06 13:50:00,67.27,67.32,67.26,67.27,87579.0,52.5089,52.5479,52.5011,52.5089,87579.0
2018-07-06 13:55:00,67.26,67.29,67.24,67.27,96422.0,52.5011,52.5245,52.4855,52.5089,96422.0
2018-07-06 14:00:00,67.27,67.29,67.22,67.28,69045.0,52.5089,52.5245,52.4699,52.5167,69045.0
2018-07-06 14:05:00,67.28,67.29,67.25,67.26,49869.0,52.5167,52.5245,52.4933,52.5011,49869.0
2018-07-06 14:10:00,67.26,67.29,67.23,67.23,68721.0,52.5011,52.5245,52.4777,52.4777,68721.0
2018-07-06 14:15:00,67.23,67.25,67.21,67.22,63172.0,52.4777,52.4933,52.462,52.4699,63172.0
2018-07-06 14:20:00,67.21,67.24,67.2,67.22,83186.0,52.462,52.4855,52.4542,52.4699,83186.0
2018-07-06 14:25:00,67.22,67.26,67.2,67.2,87156.0,52.4699,52.5011,52.4542,52.4542,87156.0
2018-07-06 14:30:00,67.2,67.22,67.17,67.21,60856.0,52.4542,52.4699,52.4308,52.462,60856.0
2018-07-06 14:35:00,67.2,67.21,67.11,67.12,81143.0,52.4542,52.462,52.384,52.3918,81143.0
2018-07-06 14:40:00,67.12,67.15,67.11,67.12,76027.0,52.3918,52.4152,52.384,52.3918,76027.0
2018-07-06 14:45:00,67.12,67.16,67.11,67.16,74332.0,52.3918,52.423,52.384,52.423,74332.0
2018-07-06 14:50:00,67.16,67.2,67.15,67.2,74216.0,52.423,52.4542,52.4152,52.4542,74216.0
2018-07-06 14:55:00,67.2,67.29,67.2,67.24,102530.0,52.4542,52.5245,52.4542,52.4855,102530.0
2018-07-06 15:00:00,67.25,67.32,67.24,67.31,73830.0,52.4933,52.5479,52.4855,52.5401,73830.0
2018-07-06 15:05:00,67.31,67.31,67.24,67.25,106543.0,52.5401,52.5401,52.4855,52.4933,106543.0
2018-07-06 15:10:00,67.24,67.27,67.21,67.21,75162.0,52.4855,52.5089,52.462,52.462,75162.0
2018-07-06 15:15:00,67.21,67.23,67.16,67.17,82611.0,52.462,52.4777,52.423,52.4308,82611.0
2018-07-06 15:20:00,67.16,67.21,67.16,67.17,78657.0,52.423,52.462,52.423,52.4308,78657.0
2018-07-06 15:25:00,67.17,67.27,67.17,67.23,106835.0,52.4308,52.5089,52.4308,52.4777,106835.0
2018-07-06 15:30:00,67.23,67.26,67.2,67.23,101776.0,52.4777,52.5011,52.4542,52.4777,101776.0
2018-07-06 15:35:00,67.22,67.23,67.14,67.17,244742.0,52.4699,52.4777,52.4074,52.4308,244742.0
2018-07-06 15:40:00,67.17,67.18,67.08,67.09,151162.0,52.4308,52.4386,52.3606,52.3684,151162.0
2018-07-06 15:45:00,67.08,67.15,67.06,67.13,277802.0,52.3606,52.4152,52.345,52.3996,277802.0
2018-07-06 15:50:00,67.12,67.17,67.08,67.14,217453.0,52.3918,52.4308,52.3606,52.4074,217453.0
2018-07-06 15:55:00,67.15,67.24,67.12,67.14,713741.0,52.4152,52.4855,52.3918,52.4074,713741.0
2018-07-09 09:30:00,67.5,67.92,67.49,67.83,519510.0,52.6884,53.0162,52.6806,52.946,519510.0
2018-07-09 09:35:00,67.82,68.3,67.79,68.14,646930.0,52.9382,53.3129,52.9148,53.188,646930.0
2018-07-09 09:40:00,68.13,68.13,67.94,67.95,318689.0,53.1802,53.1802,53.0319,53.0397,318689.0
2018-07-09 09:45:00,67.96,68.34,67.93,68.33,450536.0,53.0475,53.3441,53.0241,53.3363,450536.0
2018-07-09 09:50:00,68.33,68.47,68.25,68.31,398815.0,53.3363,53.4456,53.2738,53.3207,398815.0
2018-07-09 09:55:00,68.32,68.44,68.27,68.39,158897.0,53.3285,53.4221,53.2894,53.3831,158897.0
2018-07-09 10:00:00,68.37,68.49,68.37,68.39,217502.0,53.3675,53.4612,53.3675,53.3831,217502.0
2018-07-09 10:05:00,68.38,68.53,68.37,68.46,266685.0,53.3753,53.4924,53.3675,53.4378,266685.0
2018-07-09 10:10:00,68.47,68.65,68.42,68.63,256725.0,53.4456,53.5861,53.4065,53.5705,256725.0
2018-07-09 10:15:00,68.63,68.7,68.54,68.59,180487.0,53.5705,53.6251,53.5002,53.5392,180487.0
2018-07-09 10:20:00,68.58,68.58,68.43,68.54,208636.0,53.5314,53.5314,53.4143,53.5002,208636.0
2018-07-09 10:25:00,68.52,68.59,68.46,68.57,182667.0,53.4846,53.5392,53.4378,53.5236,182667.0
2018-07-09 10:30:00,68.58,68.63,68.45,68.57,159363.0,53.5314,53.5705,53.43,53.5236,159363.0
2018-07-09 10:35:00,68.56,68.71,68.56,68.69,179632.0,53.5158,53.6329,53.5158,53.6173,179632.0
2018-07-09 10:40:00,68.69,68.87,68.68,68.81,402660.0,53.6173,53.7578,53.6095,53.711,402660.0
2018-07-09 10:45:00,68.81,68.82,68.65,68.73,137541.0,53.711,53.7188,53.5861,53.6485,137541.0
2018-07-09 10:50:00,68.73,68.74,68.64,68.65,113994.0,53.6485,53.6563,53.5783,53.5861,113994.0
2018-07-09 10:55:00,68.65,68.7,68.61,68.7,147123.0,53.5861,53.6251,53.5548,53.6251,147123.0
2018-07-09 11:00:00,68.7,68.77,68.61,68.77,156723.0,53.6251,53.6797,53.5548,53.6797,156723.0
2018-07-09 11:05:00,68.78,68.8,68.68,68.7,105362.0,53.6875,53.7031,53.6095,53.6251,105362.0
2018-07-09 11:10:00,68.71,68.71,68.51,68.54,154736.0,53.6329,53.6329,53.4768,53.5002,154736.0
2018-07-09 11:15:00,68.54,68.67,68.53,68.63,136528.0,53.5002,53.6017,53.4924,53.5705,136528.0
2018-07-09 11:20:00,68.62,68.65,68.56,68.57,114553.0,53.5626,53.5861,53.5158,53.5236,114553.0
2018-07-09 11:25:00,68.56,68.66,68.54,68.57,132474.0,53.5158,53.5939,53.5002,53.5236,132474.0
2018-07-09 11:30:00,68.57,68.57,68.51,68.55,97000.0,53.5236,53.5236,53.4768,53.508,97000.0
2018-07-09 11:35:00,68.55,68.55,68.43,68.55,178252.0,53.508,53.508,53.4143,53.508,178252.0
2018-07-09 11:40:00,68.55,68.59,68.48,68.51,54369.0,53.508,53.5392,53.4534,53.4768,54369.0
2018-07-09 11:45:00,68.51,68.55,68.44,68.48,104432.0,53.4768,53.508,53.4221,53.4534,104432.0
2018-07-09 11:50:00,68.48,68.51,68.45,68.5,129875.0,53.4534,53.4768,53.43,53.469,129875.0
2018-07-09 11:55:00,68.5,68.54,68.43,68.51,132709.0,53.469,53.5002,53.4143,53.4768,132709.0
2018-07-09 12:00:00,68.52,68.58,68.5,68.53,167778.0,53.4846,53.5314,53.469,53.4924,167778.0
2018-07-09 12:05:00,68.53,68.58,68.44,68.58,181995.0,53.4924,53.5314,53.4221,53.5314,181995.0
2018-07-09 12:10:00,68.57,68.63,68.56,68.6,80138.0,53.5236,53.5705,53.5158,53.547,80138.0
2018-07-09 12:15:00,68.6,68.63,68.57,68.63,80828.0,53.547,53.5705,53.5236,53.5705,80828.0
2018-07-09 12:20:00,68.63,68.64,68.54,68.63,67060.0,53.5705,53.5783,53.5002,53.5705,67060.0
2018-07-09 12:25:00,68.64,68.68,68.63,68.66,74996.0,53.5783,53.6095,53.5705,53.5939,74996.0
2018-07-09 12:30:00,68.67,68.67,68.57,68.65,77148.0,53.6017,53.6017,53.5236,53.5861,77148.0
2018-07-09 12:35:00,68.64,68.66,68.58,68.61,44618.0,53.5783,53.5939,53.5314,53.5548,44618.0
2018-07-09 12:40:00,68.61,68.64,68.55,68.56,131838.0,53.5548,53.5783,53.508,53.5158,131838.0
2018-07-09 12:45:00,68.56,68.59,68.53,68.54,75665.0,53.5158,53.5392,53.4924,53.5002,75665.0
2018-07-09 12:50:00,68.55,68.56,68.47,68.51,93583.0,53.508,53.5158,53.4456,53.4768,93583.0
2018-07-09 12:55:00,68.51,68.57,68.49,68.49,72617.0,53.4768,53.5236,53.4612,53.4612,72617.0
2018-07-09 13:00:00,68.5,68.6,68.49,68.59,100079.0,53.469,53.547,53.4612,53.5392,100079.0
2018-07-09 13:05:00,68.6,68.62,68.56,68.57,56776.0,53.547,53.5626,53.5158,53.5236,56776.0
2018-07-09 13:10:00,68.56,68.6,68.54,68.57,86066.0,53.5158,53.547,53.5002,53.5236,86066.0
2018-07-09 13:15:00,68.58,68.66,68.57,68.64,69649.0,53.5314,53.5939,53.5236,53.5783,69649.0
2018-07-09 13:20:00,68.63,68.71,68.63,68.67,249579.0,53.5705,53.6329,53.5705,53.6017,249579.0
2018-07-09 13:25:00,68.68,68.7,68.59,68.59,71645.0,53.6095,53.6251,53.5392,53.5392,71645.0
2018-07-09 13:30:00,68.59,68.69,68.58,68.66,89970.0,53.5392,53.6173,53.5314,53.5939,89970.0
2018-07-09 13:35:00,68.66,68.71,68.62,68.67,84640.0,53.5939,53.6329,53.5626,53.6017,84640.0
2018-07-09 13:40:00,68.67,68.68,68.64,68.66,46814.0,53.6017,53.6095,53.5783,53.5939,46814.0
2018-07-09 13:45:00,68.66,68.68,68.64,68.67,58454.0,53.5939,53.6095,53.5783,53.6017,58454.0
2018-07-09 13:50:00,68.67,68.71,68.66,68.67,65413.0,53.6017,53.6329,53.5939,53.6017,65413.0
2018-07-09 13:55:00,68.66,68.67,68.56,68.56,44850.0,53.5939,53.6017,53.5158,53.5158,44850.0
2018-07-09 14:00:00,68.56,68.64,68.54,68.63,78443.0,53.5158,53.5783,53.5002,53.5705,78443.0
2018-07-09 14:05:00,68.63,68.65,68.58,68.63,76572.0,53.5705,53.5861,53.5314,53.5705,76572.0
2018-07-09 14:10:00,68.63,68.72,68.62,68.7,169789.0,53.5705,53.6407,53.5626,53.6251,169789.0
2018-07-09 14:15:00,68.7,68.82,68.7,68.81,201826.0,53.6251,53.7188,53.6251,53.711,201826.0
2018-07-09 14:20:00,68.81,68.89,68.81,68.88,137611.0,53.711,53.7734,53.711,53.7656,137611.0
2018-07-09 14:25:00,68.87,68.93,68.87,68.88,383025.0,53.7578,53.8046,53.7578,53.7656,383025.0
2018-07-09 14:30:00,68.88,68.95,68.82,68.95,86650.0,53.7656,53.8202,53.7188,53.8202,86650.0
2018-07-09 14:35:00,68.95,68.98,68.9,68.92,127782.0,53.8202,53.8437,53.7812,53.7968,127782.0
2018-07-09 14:40:00,68.92,68.98,68.91,68.97,65238.0,53.7968,53.8437,53.789,53.8358,65238.0
2018-07-09 14:45:00,68.97,69.0,68.96,68.98,66263.0,53.8358,53.8593,53.828,53.8437,66263.0
2018-07-09 14:50:00,68.99,69.01,68.89,68.92,170699.0,53.8515,53.8671,53.7734,53.7968,170699.0
2018-07-09 14:55:00,68.92,68.94,68.86,68.88,92269.0,53.7968,53.8124,53.75,53.7656,92269.0
2018-07-09 15:00:00,68.88,68.96,68.87,68.9,124950.0,53.7656,53.828,53.7578,53.7812,124950.0
2018-07-09 15:05:00,68.9,68.98,68.9,68.97,122908.0,53.7812,53.8437,53.7812,53.8358,122908.0
2018-07-09 15:10:00,68.97,68.99,68.93,68.95,75947.0,53.8358,53.8515,53.8046,53.8202,75947.0
2018-07-09 15:15:00,68.95,68.96,68.87,68.91,142397.0,53.8202,53.828,53.7578,53.789,142397.0
2018-07-09 15:20:00,68.91,68.95,68.87,68.95,104892.0,53.789,53.8202,53.7578,53.8202,104892.0
2018-07-09 15:25:00,68.95,69.01,68.94,69.01,154860.0,53.8202,53.8671,53.8124,53.8671,154860.0
2018-07-09 15:30:00,69.01,69.01,68.94,68.98,172471.0,53.8671,53.8671,53.8124,53.8437,172471.0
2018-07-09 15:35:00,68.98,69.05,68.94,69.05,173890.0,53.8437,53.8983,53.8124,53.8983,173890.0
2018-07-09 15:40:00,69.04,69.05,68.94,68.94,268491.0,53.8905,53.8983,53.8124,53.8124,268491.0
2018-07-09 15:45:00,68.94,68.97,68.88,68.9,309366.0,53.8124,53.8358,53.7656,53.7812,309366.0
2018-07-09 15:50:00,68.89,68.9,68.83,68.87,352141.0,53.7734,53.7812,53.7266,53.7578,352141.0
2018-07-09 15:55:00,68.87,68.98,68.83,68.96,804354.0,53.7578,53.8437,53.7266,53.828,804354.0
2018-07-10 09:30:00,69.23,69.35,69.05,69.18,587190.0,54.0388,54.1325,53.8983,53.9998,587190.0
2018-07-10 09:35:00,69.17,69.26,68.91,68.93,301323.0,53.992,54.0622,53.789,53.8046,301323.0
2018-07-10 09:40:00,68.94,68.96,68.64,68.72,335901.0,53.8124,53.828,53.5783,53.6407,335901.0
2018-07-10 09:45:00,68.72,68.75,68.51,68.7,417341.0,53.6407,53.6641,53.4768,53.6251,417341.0
2018-07-10 09:50:00,68.71,68.71,68.55,68.64,309255.0,53.6329,53.6329,53.508,53.5783,309255.0
2018-07-10 09:55:00,68.64,68.75,68.6,68.73,201645.0,53.5783,53.6641,53.547,53.6485,201645.0
2018-07-10 10:00:00,68.73,68.79,68.56,68.58,305687.0,53.6485,53.6953,53.5158,53.5314,305687.0
2018-07-10 10:05:00,68.58,68.64,68.5,68.52,236314.0,53.5314,53.5783,53.469,53.4846,236314.0
2018-07-10 10:10:00,68.52,68.57,68.46,68.49,231988.0,53.4846,53.5236,53.4378,53.4612,231988.0
2018-07-10 10:15:00,68.48,68.56,68.44,68.44,250559.0,53.4534,53.5158,53.4221,53.4221,250559.0
2018-07-10 10:20:00,68.43,68.57,68.43,68.46,173226.0,53.4143,53.5236,53.4143,53.4378,173226.0
2018-07-10 10:25:00,68.46,68.55,68.43,68.44,185967.0,53.4378,53.508,53.4143,53.4221,185967.0
2018-07-10 10:30:00,68.43,68.45,68.28,68.28,190975.0,53.4143,53.43,53.2973,53.2973,190975.0
2018-07-10 10:35:00,68.28,68.35,68.17,68.33,373127.0,53.2973,53.3519,53.2114,53.3363,373127.0
2018-07-10 10:40:00,68.34,68.48,68.3,68.43,248188.0,53.3441,53.4534,53.3129,53.4143,248188.0
2018-07-10 10:45:00,68.43,68.49,68.36,68.38,174930.0,53.4143,53.4612,53.3597,53.3753,174930.0
2018-07-10 10:50:00,68.38,68.43,68.38,68.42,126712.0,53.3753,53.4143,53.3753,53.4065,126712.0
2018-07-10 10:55:00,68.42,68.52,68.38,68.5,139661.0,53.4065,53.4846,53.3753,53.469,139661.0
2018-07-10 11:00:00,68.5,68.62,68.5,68.57,182358.0,53.469,53.5626,53.469,53.5236,182358.0
2018-07-10 11:05:00,68.57,68.71,68.56,68.69,215694.0,53.5236,53.6329,53.5158,53.6173,215694.0
2018-07-10 11:10:00,68.68,68.69,68.53,68.55,195813.0,53.6095,53.6173,53.4924,53.508,195813.0
2018-07-10 11:15:00,68.56,68.63,68.55,68.59,93013.0,53.5158,53.5705,53.508,53.5392,93013.0
2018-07-10 11:20:00,68.6,68.6,68.48,68.51,140642.0,53.547,53.547,53.4534,53.4768,140642.0
2018-07-10 11:25:00,68.51,68.55,68.43,68.43,84920.0,53.4768,53.508,53.4143,53.4143,84920.0
2018-07-10 11:30:00,68.44,68.46,68.38,68.44,125427.0,53.4221,53.4378,53.3753,53.4221,125427.0
2018-07-10 11:35:00,68.43,68.48,68.38,68.38,91325.0,53.4143,53.4534,53.3753,53.3753,91325.0
2018-07-10 11:40:00,68.38,68.47,68.36,68.37,119537.0,53.3753,53.4456,53.3597,53.3675,119537.0
2018-07-10 11:45:00,68.36,68.4,68.32,68.36,154904.0,53.3597,53.3909,53.3285,53.3597,154904.0
2018-07-10 11:50:00,68.36,68.39,68.3,68.31,166818.0,53.3597,53.3831,53.3129,53.3207,166818.0
2018-07-10 11:55:00,68.32,68.39,68.29,68.39,147546.0,53.3285,53.3831,53.3051,53.3831,147546.0
2018-07-10 12:00:00,68.39,68.39,68.3,68.32,102163.0,53.3831,53.3831,53.3129,53.3285,102163.0
2018-07-10 12:05:00,68.32,68.35,68.29,68.3,135920.0,53.3285,53.3519,53.3051,53.3129,135920.0
2018-07-10 12:10:00,68.29,68.3,68.18,68.19,156542.0,53.3051,53.3129,53.2192,53.227,156542.0
2018-07-10 12:15:00,68.19,68.21,68.15,68.19,153644.0,53.227,53.2426,53.1958,53.227,153644.0
2018-07-10 12:20:00,68.19,68.22,68.13,68.14,139743.0,53.227,53.2504,53.1802,53.188,139743.0
2018-07-10 12:25:00,68.14,68.19,68.12,68.17,172284.0,53.188,53.227,53.1724,53.2114,172284.0
2018-07-10 12:30:00,68.18,68.2,68.13,68.17,94773.0,53.2192,53.2348,53.1802,53.2114,94773.0
2018-07-10 12:35:00,68.17,68.2,68.16,68.2,130130.0,53.2114,53.2348,53.2036,53.2348,130130.0
2018-07-10 12:40:00,68.2,68.21,68.06,68.06,122268.0,53.2348,53.2426,53.1255,53.1255,122268.0
2018-07-10 12:45:00,68.06,68.09,67.96,67.96,206115.0,53.1255,53.1489,53.0475,53.0475,206115.0
2018-07-10 12:50:00,67.96,68.01,67.95,67.98,221226.0,53.0475,53.0865,53.0397,53.0631,221226.0
2018-07-10 12:55:00,67.98,68.04,67.96,68.02,226248.0,53.0631,53.1099,53.0475,53.0943,226248.0
2018-07-10 13:00:00,68.03,68.14,68.02,68.14,149377.0,53.1021,53.188,53.0943,53.188,149377.0
2018-07-10 13:05:00,68.14,68.23,68.14,68.19,150534.0,53.188,53.2582,53.188,53.227,150534.0
2018-07-10 13:10:00,68.2,68.26,68.17,68.17,192638.0,53.2348,53.2816,53.2114,53.2114,192638.0
2018-07-10 13:15:00,68.17,68.2,68.12,68.15,100344.0,53.2114,53.2348,53.1724,53.1958,100344.0
2018-07-10 13:20:00,68.15,68.19,68.09,68.11,77884.0,53.1958,53.227,53.1489,53.1646,77884.0
2018-07-10 13:25:00,68.11,68.18,68.09,68.1,64033.0,53.1646,53.2192,53.1489,53.1568,64033.0
2018-07-10 13:30:00,68.1,68.13,68.06,68.12,96735.0,53.1568,53.1802,53.1255,53.1724,96735.0
2018-07-10 13:35:00,68.11,68.13,68.02,68.03,118219.0,53.1646,53.1802,53.0943,53.1021,118219.0
2018-07-10 13:40:00,68.04,68.07,68.0,68.06,76252.0,53.1099,53.1333,53.0787,53.1255,76252.0
2018-07-10 13:45:00,68.06,68.06,68.0,68.03,121543.0,53.1255,53.1255,53.0787,53.1021,121543.0
2018-07-10 13:50:00,68.03,68.17,68.02,68.16,113979.0,53.1021,53.2114,53.0943,53.2036,113979.0
2018-07-10 13:55:00,68.17,68.26,68.16,68.23,160991.0,53.2114,53.2816,53.2036,53.2582,160991.0
2018-07-10 14:00:00,68.22,68.27,68.2,68.25,118489.0,53.2504,53.2894,53.2348,53.2738,118489.0
2018-07-10 14:05:00,68.25,68.27,68.21,68.24,96751.0,53.2738,53.2894,53.2426,53.266,96751.0
2018-07-10 14:10:00,68.24,68.25,68.17,68.17,104718.0,53.266,53.2738,53.2114,53.2114,104718.0
2018-07-10 14:15:00,68.18,68.18,68.12,68.16,134811.0,53.2192,53.2192,53.1724,53.2036,134811.0
2018-07-10 14:20:00,68.17,68.18,68.13,68.13,84757.0,53.2114,53.2192,53.1802,53.1802,84757.0
2018-07-10 14:25:00,68.13,68.17,68.09,68.14,124016.0,53.1802,53.2114,53.1489,53.188,124016.0
2018-07-10 14:30:00,68.14,68.17,68.13,68.13,73617.0,53.188,53.2114,53.1802,53.1802,73617.0
2018-07-10 14:35:00,68.13,68.21,68.13,68.16,153582.0,53.1802,53.2426,53.1802,53.2036,153582.0
2018-07-10 14:40:00,68.15,68.18,68.12,68.13,102545.0,53.1958,53.2192,53.1724,53.1802,102545.0
2018-07-10 14:45:00,68.14,68.21,68.13,68.19,86789.0,53.188,53.2426,53.1802,53.227,86789.0
2018-07-10 14:50:00,68.19,68.2,68.16,68.18,74283.0,53.227,53.2348,53.2036,53.2192,74283.0
2018-07-10 14:55:00,68.19,68.23,68.18,68.21,289457.0,53.227,53.2582,53.2192,53.2426,289457.0
2018-07-10 15:00:00,68.21,68.22,68.19,68.22,142602.0,53.2426,53.2504,53.227,53.2504,142602.0
2018-07-10 15:05:00,68.21,68.22,68.17,68.2,105155.0,53.2426,53.2504,53.2114,53.2348,105155.0
2018-07-10 15:10:00,68.2,68.21,68.14,68.18,140043.0,53.2348,53.2426,53.188,53.2192,140043.0
2018-07-10 15:15:00,68.18,68.23,68.17,68.23,119207.0,53.2192,53.2582,53.2114,53.2582,119207.0
2018-07-10 15:20:00,68.22,68.27,68.21,68.22,153040.0,53.2504,53.2894,53.2426,53.2504,153040.0
2018-07-10 15:25:00,68.22,68.25,68.21,68.22,138128.0,53.2504,53.2738,53.2426,53.2504,138128.0
2018-07-10 15:30:00,68.22,68.31,68.21,68.31,218199.0,53.2504,53.3207,53.2426,53.3207,218199.0
2018-07-10 15:35:00,68.3,68.31,68.24,68.26,176845.0,53.3129,53.3207,53.266,53.2816,176845.0
2018-07-10 15:40:00,68.27,68.34,68.25,68.31,175681.0,53.2894,53.3441,53.2738,53.3207,175681.0
2018-07-10 15:45:00,68.31,68.32,68.25,68.28,234558.0,53.3207,53.3285,53.2738,53.2973,234558.0
2018-07-10 15:50:00,68.28,68.34,68.25,68.33,237444.0,53.2973,53.3441,53.2738,53.3363,237444.0
2018-07-10 15:55:00,68.33,68.38,68.19,68.24,1046576.0,53.3363,53.3753,53.227,53.266,1046576.0
2018-07-11 09:30:00,67.97,68.34,67.84,68.19,521516.0,53.0553,53.3441,52.9538,53.227,521516.0
2018-07-11 09:35:00,68.19,68.46,68.19,68.28,253382.0,53.227,53.4378,53.227,53.2973,253382.0
2018-07-11 09:40:00,68.28,68.33,68.0,68.05,212209.0,53.2973,53.3363,53.0787,53.1177,212209.0
2018-07-11 09:45:00,68.05,68.07,67.86,67.97,437395.0,53.1177,53.1333,52.9694,53.0553,437395.0
2018-07-11 09:50:00,67.96,68.16,67.89,68.11,210879.0,53.0475,53.2036,52.9928,53.1646,210879.0
2018-07-11 09:55:00,68.11,68.2,68.06,68.11,202473.0,53.1646,53.2348,53.1255,53.1646,202473.0
2018-07-11 10:00:00,68.11,68.29,68.08,68.23,144489.0,53.1646,53.3051,53.1411,53.2582,144489.0
2018-07-11 10:05:00,68.02,68.09,68.02,68.06,23510.0,53.0943,53.1489,53.0943,53.1255,23510.0
2018-07-11 10:10:00,68.05,68.19,68.04,68.08,141148.0,53.1177,53.227,53.1099,53.1411,141148.0
2018-07-11 10:15:00,68.08,68.2,68.07,68.14,147690.0,53.1411,53.2348,53.1333,53.188,147690.0
2018-07-11 10:20:00,68.15,68.27,68.14,68.27,138590.0,53.1958,53.2894,53.188,53.2894,138590.0
2018-07-11 10:25:00,68.27,68.33,68.23,68.24,233638.0,53.2894,53.3363,53.2582,53.266,233638.0
2018-07-11 10:30:00,68.24,68.34,68.22,68.28,159101.0,53.266,53.3441,53.2504,53.2973,159101.0
2018-07-11 10:35:00,68.26,68.28,68.18,68.2,169475.0,53.2816,53.2973,53.2192,53.2348,169475.0
2018-07-11 10:40:00,68.19,68.19,68.09,68.09,175213.0,53.227,53.227,53.1489,53.1489,175213.0
2018-07-11 10:45:00,68.09,68.09,68.0,68.01,192615.0,53.1489,53.1489,53.0787,53.0865,192615.0
2018-07-11 10:50:00,68.01,68.06,67.98,68.04,259973.0,53.0865,53.1255,53.0631,53.1099,259973.0
2018-07-11 10:55:00,68.04,68.17,68.04,68.17,135889.0,53.1099,53.2114,53.1099,53.2114,135889.0
2018-07-11 11:00:00,68.17,68.28,68.17,68.23,136204.0,53.2114,53.2973,53.2114,53.2582,136204.0
2018-07-11 11:05:00,68.23,68.25,68.21,68.24,135984.0,53.2582,53.2738,53.2426,53.266,135984.0
2018-07-11 11:10:00,68.24,68.34,68.21,68.33,199994.0,53.266,53.3441,53.2426,53.3363,199994.0
2018-07-11 11:15:00,68.32,68.42,68.31,68.36,193435.0,53.3285,53.4065,53.3207,53.3597,193435.0
2018-07-11 11:20:00,68.36,68.39,68.31,68.36,141123.0,53.3597,53.3831,53.3207,53.3597,141123.0
2018-07-11 11:25:00,68.35,68.41,68.32,68.35,150628.0,53.3519,53.3987,53.3285,53.3519,150628.0
2018-07-11 11:30:00,68.35,68.37,68.27,68.32,157143.0,53.3519,53.3675,53.2894,53.3285,157143.0
2018-07-11 11:35:00,68.31,68.36,68.31,68.33,265715.0,53.3207,53.3597,53.3207,53.3363,265715.0
2018-07-11 11:40:00,68.33,68.34,68.18,68.2,143818.0,53.3363,53.3441,53.2192,53.2348,143818.0
2018-07-11 11:45:00,68.18,68.27,68.17,68.24,178285.0,53.2192,53.2894,53.2114,53.266,178285.0
2018-07-11 11:50:00,68.24,68.24,68.13,68.15,250191.0,53.266,53.266,53.1802,53.1958,250191.0
2018-07-11 11:55:00,68.15,68.18,68.09,68.12,189936.0,53.1958,53.2192,53.1489,53.1724,189936.0
2018-07-11 12:00:00,68.12,68.18,68.11,68.15,76063.0,53.1724,53.2192,53.1646,53.1958,76063.0
2018-07-11 12:05:00,68.16,68.21,68.14,68.17,67521.0,53.2036,53.2426,53.188,53.2114,67521.0
2018-07-11 12:10:00,68.17,68.22,68.13,68.18,81354.0,53.2114,53.2504,53.1802,53.2192,81354.0
2018-07-11 12:15:00,68.17,68.28,68.15,68.23,99778.0,53.2114,53.2973,53.1958,53.2582,99778.0
2018-07-11 12:20:00,68.23,68.3,68.21,68.27,102061.0,53.2582,53.3129,53.2426,53.2894,102061.0
2018-07-11 12:25:00,68.27,68.31,68.23,68.3,97779.0,53.2894,53.3207,53.2582,53.3129,97779.0
2018-07-11 12:30:00,68.3,68.38,68.29,68.36,102342.0,53.3129,53.3753,53.3051,53.3597,102342.0
2018-07-11 12:35:00,68.37,68.37,68.27,68.31,83043.0,53.3675,53.3675,53.2894,53.3207,83043.0
2018-07-11 12:40:00,68.3,68.31,68.22,68.23,47637.0,53.3129,53.3207,53.2504,53.2582,47637.0
2018-07-11 12:45:00,68.23,68.36,68.22,68.34,201057.0,53.2582,53.3597,53.2504,53.3441,201057.0
2018-07-11 12:50:00,68.34,68.34,68.24,68.26,62658.0,53.3441,53.3441,53.266,53.2816,62658.0
2018-07-11 12:55:00,68.26,68.26,68.17,68.23,85597.0,53.2816,53.2816,53.2114,53.2582,85597.0
2018-07-11 13:00:00,68.23,68.26,68.19,68.19,44159.0,53.2582,53.2816,53.227,53.227,44159.0
2018-07-11 13:05:00,68.2,68.23,68.13,68.15,62009.0,53.2348,53.2582,53.1802,53.1958,62009.0
2018-07-11 13:10:00,68.14,68.21,68.09,68.21,138388.0,53.188,53.2426,53.1489,53.2426,138388.0
2018-07-11 13:15:00,68.21,68.25,68.17,68.25,59034.0,53.2426,53.2738,53.2114,53.2738,59034.0
2018-07-11 13:20:00,68.25,68.33,68.23,68.28,54807.0,53.2738,53.3363,53.2582,53.2973,54807.0
2018-07-11 13:25:00,68.29,68.32,68.25,68.26,46412.0,53.3051,53.3285,53.2738,53.2816,46412.0
2018-07-11 13:30:00,68.27,68.36,68.26,68.29,58168.0,53.2894,53.3597,53.2816,53.3051,58168.0
2018-07-11 13:35:00,68.29,68.31,68.24,68.25,67469.0,53.3051,53.3207,53.266,53.2738,67469.0
2018-07-11 13:40:00,68.25,68.31,68.24,68.26,36778.0,53.2738,53.3207,53.266,53.2816,36778.0
2018-07-11 13:45:00,68.27,68.28,68.14,68.16,53930.0,53.2894,53.2973,53.188,53.2036,53930.0
2018-07-11 13:50:00,68.16,68.16,68.06,68.07,106961.0,53.2036,53.2036,53.1255,53.1333,106961.0
2018-07-11 13:55:00,68.08,68.12,68.02,68.03,93863.0,53.1411,53.1724,53.0943,53.1021,93863.0
2018-07-11 14:00:00,68.03,68.03,67.95,67.95,182512.0,53.1021,53.1021,53.0397,53.0397,182512.0
2018-07-11 14:05:00,67.95,67.98,67.91,67.93,70557.0,53.0397,53.0631,53.0084,53.0241,70557.0
2018-07-11 14:10:00,67.93,67.97,67.86,67.94,278000.0,53.0241,53.0553,52.9694,53.0319,278000.0
2018-07-11 14:15:00,67.93,68.1,67.92,68.08,176915.0,53.0241,53.1568,53.0162,53.1411,176915.0
2018-07-11 14:20:00,68.08,68.18,68.06,68.14,116429.0,53.1411,53.2192,53.1255,53.188,116429.0
2018-07-11 14:25:00,68.15,68.19,68.11,68.14,143941.0,53.1958,53.227,53.1646,53.188,143941.0
2018-07-11 14:30:00,68.14,68.24,68.13,68.2,69212.0,53.188,53.266,53.1802,53.2348,69212.0
2018-07-11 14:35:00,68.19,68.23,68.16,68.19,71092.0,53.227,53.2582,53.2036,53.227,71092.0
2018-07-11 14:40:00,68.19,68.21,68.12,68.18,76365.0,53.227,53.2426,53.1724,53.2192,76365.0
2018-07-11 14:45:00,68.19,68.19,68.1,68.16,52535.0,53.227,53.227,53.1568,53.2036,52535.0
2018-07-11 14:50:00,68.17,68.18,68.13,68.14,43774.0,53.2114,53.2192,53.1802,53.188,43774.0
2018-07-11 14:55:00,68.14,68.14,68.1,68.11,47805.0,53.188,53.188,53.1568,53.1646,47805.0
2018-07-11 15:00:00,68.11,68.14,68.03,68.1,278514.0,53.1646,53.188,53.1021,53.1568,278514.0
2018-07-11 15:05:00,68.09,68.18,68.08,68.17,84713.0,53.1489,53.2192,53.1411,53.2114,84713.0
2018-07-11 15:10:00,68.16,68.18,68.09,68.1,78962.0,53.2036,53.2192,53.1489,53.1568,78962.0
2018-07-11 15:15:00,68.1,68.12,68.04,68.08,108271.0,53.1568,53.1724,53.1099,53.1411,108271.0
2018-07-11 15:20:00,68.08,68.1,68.02,68.06,104617.0,53.1411,53.1568,53.0943,53.1255,104617.0
2018-07-11 15:25:00,68.06,68.08,68.0,68.0,107652.0,53.1255,53.1411,53.0787,53.0787,107652.0
2018-07-11 15:30:00,68.01,68.13,68.01,68.11,138190.0,53.0865,53.1802,53.0865,53.1646,138190.0
2018-07-11 15:35:00,68.11,68.14,68.07,68.07,125680.0,53.1646,53.188,53.1333,53.1333,125680.0
2018-07-11 15:40:00,68.07,68.1,68.02,68.03,149195.0,53.1333,53.1568,53.0943,53.1021,149195.0
2018-07-11 15:45:00,68.03,68.09,68.01,68.06,192053.0,53.1021,53.1489,53.0865,53.1255,192053.0
2018-07-11 15:50:00,68.06,68.1,67.97,67.98,273146.0,53.1255,53.1568,53.0553,53.0631,273146.0
2018-07-11 15:55:00,67.98,68.02,67.86,67.9,607578.0,53.0631,53.0943,52.9694,53.0006,607578.0
2018-07-12 09:30:00,68.36,68.48,68.3,68.31,411543.0,53.3597,53.4534,53.3129,53.3207,411543.0
2018-07-12 09:35:00,68.3,68.3,68.15,68.18,285489.0,53.3129,53.3129,53.1958,53.2192,285489.0
2018-07-12 09:40:00,68.19,68.24,68.04,68.11,190331.0,53.227,53.266,53.1099,53.1646,190331.0
2018-07-12 09:45:00,68.12,68.26,68.04,68.25,251611.0,53.1724,53.2816,53.1099,53.2738,251611.0
2018-07-12 09:50:00,68.24,68.29,68.11,68.28,173936.0,53.266,53.3051,53.1646,53.2973,173936.0
2018-07-12 09:55:00,68.28,68.35,68.13,68.29,142694.0,53.2973,53.3519,53.1802,53.3051,142694.0
2018-07-12 10:00:00,68.3,68.36,68.2,68.32,136016.0,53.3129,53.3597,53.2348,53.3285,136016.0
2018-07-12 10:05:00,68.31,68.49,68.29,68.41,192275.0,53.3207,53.4612,53.3051,53.3987,192275.0
2018-07-12 10:10:00,68.42,68.46,68.19,68.21,118556.0,53.4065,53.4378,53.227,53.2426,118556.0
2018-07-12 10:15:00,68.2,68.25,68.05,68.09,111550.0,53.2348,53.2738,53.1177,53.1489,111550.0
2018-07-12 10:20:00,68.1,68.21,68.07,68.15,129928.0,53.1568,53.2426,53.1333,53.1958,129928.0
2018-07-12 10:25:00,68.15,68.2,68.11,68.19,116840.0,53.1958,53.2348,53.1646,53.227,116840.0
2018-07-12 10:30:00,68.19,68.24,68.13,68.13,94436.0,53.227,53.266,53.1802,53.1802,94436.0
2018-07-12 10:35:00,68.13,68.14,68.03,68.09,107813.0,53.1802,53.188,53.1021,53.1489,107813.0
2018-07-12 10:40:00,68.09,68.13,68.0,68.03,105832.0,53.1489,53.1802,53.0787,53.1021,105832.0
2018-07-12 10:45:00,68.02,68.08,67.97,68.02,210953.0,53.0943,53.1411,53.0553,53.0943,210953.0
2018-07-12 10:50:00,68.02,68.22,68.01,68.19,145538.0,53.0943,53.2504,53.0865,53.227,145538.0
2018-07-12 10:55:00,68.2,68.2,68.08,68.15,135715.0,53.2348,53.2348,53.1411,53.1958,135715.0
2018-07-12 11:00:00,68.15,68.2,68.1,68.12,103225.0,53.1958,53.2348,53.1568,53.1724,103225.0
2018-07-12 11:05:00,68.12,68.12,68.04,68.06,106695.0,53.1724,53.1724,53.1099,53.1255,106695.0
2018-07-12 11:10:00,68.07,68.08,67.99,68.02,102676.0,53.1333,53.1411,53.0709,53.0943,102676.0
2018-07-12 11:15:00,68.01,68.09,67.97,67.99,102672.0,53.0865,53.1489,53.0553,53.0709,102672.0
2018-07-12 11:20:00,68.0,68.02,67.94,67.99,137065.0,53.0787,53.0943,53.0319,53.0709,137065.0
2018-07-12 11:25:00,67.99,68.02,67.95,68.0,72511.0,53.0709,53.0943,53.0397,53.0787,72511.0
2018-07-12 11:30:00,68.01,68.06,67.98,68.05,85229.0,53.0865,53.1255,53.0631,53.1177,85229.0
2018-07-12 11:35:00,68.04,68.1,67.99,68.08,81791.0,53.1099,53.1568,53.0709,53.1411,81791.0
2018-07-12 11:40:00,68.08,68.16,68.05,68.14,74037.0,53.1411,53.2036,53.1177,53.188,74037.0
2018-07-12 11:45:00,68.14,68.15,68.1,68.15,98874.0,53.188,53.1958,53.1568,53.1958,98874.0
2018-07-12 11:50:00,68.15,68.18,68.12,68.15,122988.0,53.1958,53.2192,53.1724,53.1958,122988.0
2018-07-12 11:55:00,68.15,68.22,68.11,68.17,127200.0,53.1958,53.2504,53.1646,53.2114,127200.0
2018-07-12 12:00:00,68.18,68.21,68.15,68.16,103629.0,53.2192,53.2426,53.1958,53.2036,103629.0
2018-07-12 12:05:00,68.16,68.17,68.11,68.13,97507.0,53.2036,53.2114,53.1646,53.1802,97507.0
2018-07-12 12:10:00,68.13,68.19,68.12,68.16,183224.0,53.1802,53.227,53.1724,53.2036,183224.0
2018-07-12 12:15:00,68.16,68.21,68.09,68.2,176709.0,53.2036,53.2426,53.1489,53.2348,176709.0
2018-07-12 12:20:00,68.2,68.24,68.17,68.23,91211.0,53.2348,53.266,53.2114,53.2582,91211.0
2018-07-12 12:25:00,68.23,68.29,68.22,68.28,97286.0,53.2582,53.3051,53.2504,53.2973,97286.0
2018-07-12 12:30:00,68.28,68.33,68.26,68.3,69275.0,53.2973,53.3363,53.2816,53.3129,69275.0
2018-07-12 12:35:00,68.3,68.38,68.29,68.32,100396.0,53.3129,53.3753,53.3051,53.3285,100396.0
2018-07-12 12:40:00,68.32,68.32,68.19,68.21,124060.0,53.3285,53.3285,53.227,53.2426,124060.0
2018-07-12 12:45:00,68.2,68.3,68.2,68.29,99554.0,53.2348,53.3129,53.2348,53.3051,99554.0
2018-07-12 12:50:00,68.29,68.32,68.27,68.31,77883.0,53.3051,53.3285,53.2894,53.3207,77883.0
2018-07-12 12:55:00,68.3,68.38,68.3,68.37,100025.0,53.3129,53.3753,53.3129,53.3675,100025.0
2018-07-12 13:00:00,68.37,68.42,68.34,68.39,126085.0,53.3675,53.4065,53.3441,53.3831,126085.0
2018-07-12 13:05:00,68.38,68.46,68.37,68.37,100420.0,53.3753,53.4378,53.3675,53.3675,100420.0
2018-07-12 13:10:00,68.37,68.5,68.35,68.48,145389.0,53.3675,53.469,53.3519,53.4534,145389.0
2018-07-12 13:15:00,68.48,68.54,68.48,68.53,153701.0,53.4534,53.5002,53.4534,53.4924,153701.0
2018-07-12 13:20:00,68.53,68.53,68.36,68.38,88274.0,53.4924,53.4924,53.3597,53.3753,88274.0
2018-07-12 13:25:00,68.39,68.48,68.34,68.45,80214.0,53.3831,53.4534,53.3441,53.43,80214.0
2018-07-12 13:30:00,68.45,68.47,68.3,68.33,69321.0,53.43,53.4456,53.3129,53.3363,69321.0
2018-07-12 13:35:00,68.33,68.42,68.3,68.41,127318.0,53.3363,53.4065,53.3129,53.3987,127318.0
2018-07-12 13:40:00,68.41,68.44,68.35,68.39,88110.0,53.3987,53.4221,53.3519,53.3831,88110.0
2018-07-12 13:45:00,68.39,68.41,68.33,68.35,53411.0,53.3831,53.3987,53.3363,53.3519,53411.0
2018-07-12 13:50:00,68.35,68.36,68.29,68.34,57226.0,53.3519,53.3597,53.3051,53.3441,57226.0
2018-07-12 13:55:00,68.34,68.41,68.33,68.39,106078.0,53.3441,53.3987,53.3363,53.3831,106078.0
2018-07-12 14:00:00,68.39,68.43,68.37,68.39,60153.0,53.3831,53.4143,53.3675,53.3831,60153.0
2018-07-12 14:05:00,68.38,68.41,68.33,68.39,67870.0,53.3753,53.3987,53.3363,53.3831,67870.0
2018-07-12 14:10:00,68.38,68.39,68.3,68.32,141069.0,53.3753,53.3831,53.3129,53.3285,141069.0
2018-07-12 14:15:00,68.32,68.37,68.31,68.34,146429.0,53.3285,53.3675,53.3207,53.3441,146429.0
2018-07-12 14:20:00,68.34,68.41,68.33,68.39,126143.0,53.3441,53.3987,53.3363,53.3831,126143.0
2018-07-12 14:25:00,68.38,68.42,68.35,68.4,95658.0,53.3753,53.4065,53.3519,53.3909,95658.0
2018-07-12 14:30:00,68.41,68.42,68.32,68.39,104392.0,53.3987,53.4065,53.3285,53.3831,104392.0
2018-07-12 14:35:00,68.39,68.4,68.33,68.37,85259.0,53.3831,53.3909,53.3363,53.3675,85259.0
2018-07-12 14:40:00,68.37,68.4,68.34,68.36,72077.0,53.3675,53.3909,53.3441,53.3597,72077.0
2018-07-12 14:45:00,68.35,68.39,68.34,68.37,136129.0,53.3519,53.3831,53.3441,53.3675,136129.0
2018-07-12 14:50:00,68.37,68.4,68.33,68.33,93044.0,53.3675,53.3909,53.3363,53.3363,93044.0
2018-07-12 14:55:00,68.32,68.33,68.29,68.33,108264.0,53.3285,53.3363,53.3051,53.3363,108264.0
2018-07-12 15:00:00,68.33,68.36,68.3,68.34,143732.0,53.3363,53.3597,53.3129,53.3441,143732.0
2018-07-12 15:05:00,68.34,68.34,68.32,68.33,125627.0,53.3441,53.3441,53.3285,53.3363,125627.0
2018-07-12 15:10:00,68.32,68.34,68.26,68.33,121881.0,53.3285,53.3441,53.2816,53.3363,121881.0
2018-07-12 15:15:00,68.34,68.41,68.32,68.39,120581.0,53.3441,53.3987,53.3285,53.3831,120581.0
2018-07-12 15:20:00,68.39,68.42,68.32,68.34,150055.0,53.3831,53.4065,53.3285,53.3441,150055.0
2018-07-12 15:25:00,68.34,68.49,68.33,68.48,148469.0,53.3441,53.4612,53.3363,53.4534,148469.0
2018-07-12 15:30:00,68.48,68.54,68.47,68.54,148437.0,53.4534,53.5002,53.4456,53.5002,148437.0
2018-07-12 15:35:00,68.53,68.58,68.52,68.55,225534.0,53.4924,53.5314,53.4846,53.508,225534.0
2018-07-12 15:40:00,68.55,68.56,68.46,68.51,242061.0,53.508,53.5158,53.4378,53.4768,242061.0
2018-07-12 15:45:00,68.5,68.57,68.44,68.56,261335.0,53.469,53.5236,53.4221,53.5158,261335.0
2018-07-12 15:50:00,68.56,68.56,68.46,68.52,429936.0,53.5158,53.5158,53.4378,53.4846,429936.0
2018-07-12 15:55:00,68.52,68.6,68.5,68.53,732154.0,53.4846,53.547,53.469,53.4924,732154.0
2018-07-13 09:30:00,67.99,68.3,67.5,67.61,831753.0,53.0709,53.3129,52.6884,52.7743,831753.0
2018-07-13 09:35:00,67.6,67.85,67.17,67.34,791799.0,52.7665,52.9616,52.4308,52.5635,791799.0
2018-07-13 09:40:00,67.34,67.37,66.94,66.97,659425.0,52.5635,52.5869,52.2513,52.2747,659425.0
2018-07-13 09:45:00,66.97,67.07,66.51,66.58,1009504.0,52.2747,52.3528,51.9156,51.9703,1009504.0
2018-07-13 09:50:00,66.58,66.74,66.36,66.47,1158527.0,51.9703,52.0952,51.7986,51.8844,1158527.0
2018-07-13 09:55:00,66.47,66.48,66.22,66.26,1108496.0,51.8844,51.8922,51.6893,51.7205,1108496.0
2018-07-13 10:00:00,66.26,66.65,66.25,66.55,1632495.0,51.7205,52.0249,51.7127,51.9469,1632495.0
2018-07-13 10:05:00,66.55,66.74,66.37,66.5,694437.0,51.9469,52.0952,51.8064,51.9078,694437.0
2018-07-13 10:10:00,66.5,66.57,66.3,66.33,607428.0,51.9078,51.9625,51.7517,51.7751,607428.0
2018-07-13 10:15:00,66.34,66.68,66.33,66.61,547351.0,51.7829,52.0483,51.7751,51.9937,547351.0
2018-07-13 10:20:00,66.6,66.8,66.59,66.79,736236.0,51.9859,52.142,51.9781,52.1342,736236.0
2018-07-13 10:25:00,66.8,66.92,66.6,66.61,610262.0,52.142,52.2357,51.9859,51.9937,610262.0
2018-07-13 10:30:00,66.61,66.69,66.55,66.65,442598.0,51.9937,52.0561,51.9469,52.0249,442598.0
2018-07-13 10:35:00,66.64,66.72,66.58,66.62,372298.0,52.0171,52.0796,51.9703,52.0015,372298.0
2018-07-13 10:40:00,66.62,66.81,66.59,66.75,472457.0,52.0015,52.1498,51.9781,52.103,472457.0
2018-07-13 10:45:00,66.75,67.09,66.74,67.05,585934.0,52.103,52.3684,52.0952,52.3372,585934.0
2018-07-13 10:50:00,67.04,67.06,66.8,66.97,422262.0,52.3293,52.345,52.142,52.2747,422262.0
2018-07-13 10:55:00,66.98,66.98,66.75,66.78,345467.0,52.2825,52.2825,52.103,52.1264,345467.0
2018-07-13 11:00:00,66.78,66.97,66.69,66.95,367146.0,52.1264,52.2747,52.0561,52.2591,367146.0
2018-07-13 11:05:00,66.95,66.99,66.82,66.94,353615.0,52.2591,52.2903,52.1576,52.2513,353615.0
2018-07-13 11:10:00,66.94,67.04,66.75,66.83,368901.0,52.2513,52.3293,52.103,52.1654,368901.0
2018-07-13 11:15:00,66.82,66.9,66.64,66.76,376521.0,52.1576,52.2201,52.0171,52.1108,376521.0
2018-07-13 11:20:00,66.76,66.93,66.71,66.87,208910.0,52.1108,52.2435,52.0718,52.1967,208910.0
2018-07-13 11:25:00,66.87,66.9,66.61,66.62,276167.0,52.1967,52.2201,51.9937,52.0015,276167.0
2018-07-13 11:30:00,66.61,66.68,66.43,66.45,515941.0,51.9937,52.0483,51.8532,51.8688,515941.0
2018-07-13 11:35:00,66.45,66.64,66.4,66.59,408423.0,51.8688,52.0171,51.8298,51.9781,408423.0
2018-07-13 11:40:00,66.57,66.69,66.55,66.59,382256.0,51.9625,52.0561,51.9469,51.9781,382256.0
2018-07-13 11:45:00,66.59,66.64,66.51,66.61,290926.0,51.9781,52.0171,51.9156,51.9937,290926.0
2018-07-13 11:50:00,66.62,66.7,66.6,66.66,222146.0,52.0015,52.064,51.9859,52.0327,222146.0
2018-07-13 11:55:00,66.65,67.3,66.62,67.25,918575.0,52.0249,52.5323,52.0015,52.4933,918575.0
2018-07-13 12:00:00,67.25,67.26,66.93,67.2,807112.0,52.4933,52.5011,52.2435,52.4542,807112.0
2018-07-13 12:05:00,67.2,67.41,67.18,67.36,555058.0,52.4542,52.6182,52.4386,52.5791,555058.0
2018-07-13 12:10:00,67.37,67.41,67.28,67.31,505779.0,52.5869,52.6182,52.5167,52.5401,505779.0
2018-07-13 12:15:00,67.31,67.4,67.28,67.36,355162.0,52.5401,52.6104,52.5167,52.5791,355162.0
2018-07-13 12:20:00,67.34,67.36,67.02,67.04,359269.0,52.5635,52.5791,52.3137,52.3293,359269.0
2018-07-13 12:25:00,67.05,67.19,67.04,67.16,225808.0,52.3372,52.4464,52.3293,52.423,225808.0
2018-07-13 12:30:00,67.15,67.16,66.92,66.94,238505.0,52.4152,52.423,52.2357,52.2513,238505.0
2018-07-13 12:35:00,66.93,66.99,66.74,66.77,223359.0,52.2435,52.2903,52.0952,52.1186,223359.0
2018-07-13 12:40:00,66.76,67.02,66.72,67.01,311329.0,52.1108,52.3137,52.0796,52.3059,311329.0
2018-07-13 12:45:00,66.99,67.1,66.95,67.06,135966.0,52.2903,52.3762,52.2591,52.345,135966.0
2018-07-13 12:50:00,67.07,67.15,67.01,67.15,113351.0,52.3528,52.4152,52.3059,52.4152,113351.0
2018-07-13 12:55:00,67.14,67.16,67.03,67.08,165693.0,52.4074,52.423,52.3215,52.3606,165693.0
2018-07-13 13:00:00,67.08,67.17,67.02,67.17,141277.0,52.3606,52.4308,52.3137,52.4308,141277.0
2018-07-13 13:05:00,67.16,67.21,67.13,67.2,142945.0,52.423,52.462,52.3996,52.4542,142945.0
2018-07-13 13:10:00,67.2,67.35,67.18,67.3,221048.0,52.4542,52.5713,52.4386,52.5323,221048.0
2018-07-13 13:15:00,67.3,67.37,67.28,67.34,208760.0,52.5323,52.5869,52.5167,52.5635,208760.0
2018-07-13 13:20:00,67.34,67.38,67.2,67.3,200336.0,52.5635,52.5947,52.4542,52.5323,200336.0
2018-07-13 13:25:00,67.29,67.31,67.24,67.25,199189.0,52.5245,52.5401,52.4855,52.4933,199189.0
2018-07-13 13:30:00,67.24,67.27,67.13,67.26,176765.0,52.4855,52.5089,52.3996,52.5011,176765.0
2018-07-13 13:35:00,67.26,67.28,67.22,67.23,151709.0,52.5011,52.5167,52.4699,52.4777,151709.0
2018-07-13 13:40:00,67.22,67.3,67.18,67.26,138720.0,52.4699,52.5323,52.4386,52.5011,138720.0
2018-07-13 13:45:00,67.27,67.35,67.25,67.33,166192.0,52.5089,52.5713,52.4933,52.5557,166192.0
2018-07-13 13:50:00,67.34,67.46,67.33,67.39,186930.0,52.5635,52.6572,52.5557,52.6025,186930.0
2018-07-13 13:55:00,67.39,67.47,67.39,67.44,159470.0,52.6025,52.665,52.6025,52.6416,159470.0
2018-07-13 14:00:00,67.45,67.46,67.37,67.38,149081.0,52.6494,52.6572,52.5869,52.5947,149081.0
2018-07-13 14:05:00,67.38,67.39,67.16,67.17,142848.0,52.5947,52.6025,52.423,52.4308,142848.0
2018-07-13 14:10:00,67.17,67.3,67.16,67.3,176761.0,52.4308,52.5323,52.423,52.5323,176761.0
2018-07-13 14:15:00,67.3,67.4,67.29,67.37,226116.0,52.5323,52.6104,52.5245,52.5869,226116.0
2018-07-13 14:20:00,67.36,67.45,67.29,67.29,276286.0,52.5791,52.6494,52.5245,52.5245,276286.0
2018-07-13 14:25:00,67.29,67.38,67.26,67.32,143524.0,52.5245,52.5947,52.5011,52.5479,143524.0
2018-07-13 14:30:00,67.31,67.32,67.18,67.22,138972.0,52.5401,52.5479,52.4386,52.4699,138972.0
2018-07-13 14:35:00,67.22,67.22,67.1,67.1,122707.0,52.4699,52.4699,52.3762,52.3762,122707.0
2018-07-13 14:40:00,67.1,67.23,67.09,67.17,194370.0,52.3762,52.4777,52.3684,52.4308,194370.0
2018-07-13 14:45:00,67.17,67.2,67.16,67.17,337955.0,52.4308,52.4542,52.423,52.4308,337955.0
2018-07-13 14:50:00,67.17,67.19,67.14,67.19,226680.0,52.4308,52.4464,52.4074,52.4464,226680.0
2018-07-13 14:55:00,67.18,67.2,67.15,67.17,191949.0,52.4386,52.4542,52.4152,52.4308,191949.0
2018-07-13 15:00:00,67.17,67.19,67.15,67.17,212079.0,52.4308,52.4464,52.4152,52.4308,212079.0
2018-07-13 15:05:00,67.17,67.27,67.16,67.26,330953.0,52.4308,52.5089,52.423,52.5011,330953.0
2018-07-13 15:10:00,67.26,67.36,67.23,67.34,156251.0,52.5011,52.5791,52.4777,52.5635,156251.0
2018-07-13 15:15:00,67.34,67.4,67.3,67.4,237287.0,52.5635,52.6104,52.5323,52.6104,237287.0
2018-07-13 15:20:00,67.39,67.4,67.27,67.28,205817.0,52.6025,52.6104,52.5089,52.5167,205817.0
2018-07-13 15:25:00,67.28,67.28,67.1,67.18,305740.0,52.5167,52.5167,52.3762,52.4386,305740.0
2018-07-13 15:30:00,67.17,67.17,67.03,67.09,281867.0,52.4308,52.4308,52.3215,52.3684,281867.0
2018-07-13 15:35:00,67.1,67.12,66.99,67.1,297753.0,52.3762,52.3918,52.2903,52.3762,297753.0
2018-07-13 15:40:00,67.11,67.14,67.06,67.12,301453.0,52.384,52.4074,52.345,52.3918,301453.0
2018-07-13 15:45:00,67.12,67.15,67.07,67.11,459340.0,52.3918,52.4152,52.3528,52.384,459340.0
2018-07-13 15:50:00,67.11,67.11,66.89,66.97,604056.0,52.384,52.384,52.2123,52.2747,604056.0
2018-07-13 15:55:00,66.97,67.1,66.94,66.96,1079762.0,52.2747,52.3762,52.2513,52.2669,1079762.0
2018-07-16 09:30:00,67.36,68.3,67.28,68.11,1361597.0,52.5791,53.3129,52.5167,53.1646,1361597.0
2018-07-16 09:35:00,68.09,68.47,67.98,68.45,665593.0,53.1489,53.4456,53.0631,53.43,665593.0
2018-07-16 09:40:00,68.45,68.48,68.28,68.4,780821.0,53.43,53.4534,53.2973,53.3909,780821.0
2018-07-16 09:45:00,68.41,68.59,68.29,68.48,743480.0,53.3987,53.5392,53.3051,53.4534,743480.0
2018-07-16 09:50:00,68.48,68.56,68.27,68.42,574984.0,53.4534,53.5158,53.2894,53.4065,574984.0
2018-07-16 09:55:00,68.42,68.5,68.26,68.28,547577.0,53.4065,53.469,53.2816,53.2973,547577.0
2018-07-16 10:00:00,68.28,68.45,68.28,68.37,341946.0,53.2973,53.43,53.2973,53.3675,341946.0
2018-07-16 10:05:00,68.36,68.45,68.35,68.42,558170.0,53.3597,53.43,53.3519,53.4065,558170.0
2018-07-16 10:10:00,68.42,68.45,68.37,68.4,365633.0,53.4065,53.43,53.3675,53.3909,365633.0
2018-07-16 10:15:00,68.4,68.47,68.39,68.44,587621.0,53.3909,53.4456,53.3831,53.4221,587621.0
2018-07-16 10:20:00,68.43,68.43,68.13,68.15,360080.0,53.4143,53.4143,53.1802,53.1958,360080.0
2018-07-16 10:25:00,68.14,68.29,68.13,68.29,502512.0,53.188,53.3051,53.1802,53.3051,502512.0
2018-07-16 10:30:00,68.28,68.49,68.28,68.47,293150.0,53.2973,53.4612,53.2973,53.4456,293150.0
2018-07-16 10:35:00,68.47,68.62,68.44,68.56,356777.0,53.4456,53.5626,53.4221,53.5158,356777.0
2018-07-16 10:40:00,68.56,68.61,68.47,68.53,262843.0,53.5158,53.5548,53.4456,53.4924,262843.0
2018-07-16 10:45:00,68.53,68.55,68.31,68.34,207573.0,53.4924,53.508,53.3207,53.3441,207573.0
2018-07-16 10:50:00,68.34,68.41,68.29,68.34,162073.0,53.3441,53.3987,53.3051,53.3441,162073.0
2018-07-16 10:55:00,68.34,68.4,68.25,68.34,207558.0,53.3441,53.3909,53.2738,53.3441,207558.0
2018-07-16 11:00:00,68.35,68.49,68.34,68.41,221493.0,53.3519,53.4612,53.3441,53.3987,221493.0
2018-07-16 11:05:00,68.41,68.55,68.38,68.52,264669.0,53.3987,53.508,53.3753,53.4846,264669.0
2018-07-16 11:10:00,68.51,68.75,68.48,68.74,313237.0,53.4768,53.6641,53.4534,53.6563,313237.0
2018-07-16 11:15:00,68.75,68.78,68.55,68.58,252851.0,53.6641,53.6875,53.508,53.5314,252851.0
2018-07-16 11:20:00,68.57,68.61,68.47,68.56,149799.0,53.5236,53.5548,53.4456,53.5158,149799.0
2018-07-16 11:25:00,68.56,68.68,68.55,68.62,121612.0,53.5158,53.6095,53.508,53.5626,121612.0
2018-07-16 11:30:00,68.61,68.76,68.56,68.76,325089.0,53.5548,53.6719,53.5158,53.6719,325089.0
2018-07-16 11:35:00,68.76,68.87,68.72,68.82,335511.0,53.6719,53.7578,53.6407,53.7188,335511.0
2018-07-16 11:40:00,68.83,68.99,68.81,68.98,286067.0,53.7266,53.8515,53.711,53.8437,286067.0
2018-07-16 11:45:00,68.98,68.99,68.86,68.87,248637.0,53.8437,53.8515,53.75,53.7578,248637.0
2018-07-16 11:50:00,68.87,68.96,68.86,68.9,170895.0,53.7578,53.828,53.75,53.7812,170895.0
2018-07-16 11:55:00,68.9,68.99,68.88,68.99,120701.0,53.7812,53.8515,53.7656,53.8515,120701.0
2018-07-16 12:00:00,68.99,68.99,68.88,68.9,184087.0,53.8515,53.8515,53.7656,53.7812,184087.0
2018-07-16 12:05:00,68.9,68.93,68.82,68.85,190300.0,53.7812,53.8046,53.7188,53.7422,190300.0
2018-07-16 12:10:00,68.85,68.89,68.78,68.88,142340.0,53.7422,53.7734,53.6875,53.7656,142340.0
2018-07-16 12:15:00,68.88,68.9,68.83,68.84,132923.0,53.7656,53.7812,53.7266,53.7344,132923.0
2018-07-16 12:20:00,68.84,69.0,68.84,68.99,196300.0,53.7344,53.8593,53.7344,53.8515,196300.0
2018-07-16 12:25:00,69.0,69.0,68.94,68.98,141506.0,53.8593,53.8593,53.8124,53.8437,141506.0
2018-07-16 12:30:00,68.98,69.04,68.96,69.0,248653.0,53.8437,53.8905,53.828,53.8593,248653.0
2018-07-16 12:35:00,68.99,69.05,68.97,69.05,152888.0,53.8515,53.8983,53.8358,53.8983,152888.0
2018-07-16 12:40:00,69.04,69.19,69.04,69.17,280286.0,53.8905,54.0076,53.8905,53.992,280286.0
2018-07-16 12:45:00,69.17,69.26,69.17,69.25,214314.0,53.992,54.0622,53.992,54.0544,214314.0
2018-07-16 12:50:00,69.26,69.26,69.18,69.22,181709.0,54.0622,54.0622,53.9998,54.031,181709.0
2018-07-16 12:55:00,69.22,69.27,69.12,69.18,286855.0,54.031,54.07,53.9529,53.9998,286855.0
2018-07-16 13:00:00,69.19,69.3,69.18,69.22,128267.0,54.0076,54.0934,53.9998,54.031,128267.0
2018-07-16 13:05:00,69.22,69.29,69.21,69.25,124694.0,54.031,54.0856,54.0232,54.0544,124694.0
2018-07-16 13:10:00,69.26,69.33,69.26,69.27,320888.0,54.0622,54.1169,54.0622,54.07,320888.0
2018-07-16 13:15:00,69.27,69.35,69.22,69.35,222186.0,54.07,54.1325,54.031,54.1325,222186.0
2018-07-16 13:20:00,69.35,69.39,69.24,69.3,218202.0,54.1325,54.1637,54.0466,54.0934,218202.0
2018-07-16 13:25:00,69.3,69.41,69.29,69.41,631990.0,54.0934,54.1793,54.0856,54.1793,631990.0
2018-07-16 13:30:00,69.4,69.43,69.37,69.38,262355.0,54.1715,54.1949,54.1481,54.1559,262355.0
2018-07-16 13:35:00,69.38,69.5,69.37,69.48,191207.0,54.1559,54.2495,54.1481,54.2339,191207.0
2018-07-16 13:40:00,69.48,69.49,69.43,69.45,125392.0,54.2339,54.2417,54.1949,54.2105,125392.0
2018-07-16 13:45:00,69.45,69.66,69.42,69.63,555068.0,54.2105,54.3744,54.1871,54.351,555068.0
2018-07-16 13:50:00,69.63,69.68,69.53,69.53,289715.0,54.351,54.3901,54.273,54.273,289715.0
2018-07-16 13:55:00,69.53,69.63,69.52,69.62,227808.0,54.273,54.351,54.2652,54.3432,227808.0
2018-07-16 14:00:00,69.63,69.71,69.59,69.67,276014.0,54.351,54.4135,54.3198,54.3822,276014.0
2018-07-16 14:05:00,69.67,69.7,69.58,69.58,185882.0,54.3822,54.4057,54.312,54.312,185882.0
2018-07-16 14:10:00,69.59,69.61,69.48,69.52,141855.0,54.3198,54.3354,54.2339,54.2652,141855.0
2018-07-16 14:15:00,69.51,69.53,69.46,69.48,155046.0,54.2574,54.273,54.2183,54.2339,155046.0
2018-07-16 14:20:00,69.48,69.5,69.43,69.45,168452.0,54.2339,54.2495,54.1949,54.2105,168452.0
2018-07-16 14:25:00,69.45,69.56,69.44,69.52,169825.0,54.2105,54.2964,54.2027,54.2652,169825.0
2018-07-16 14:30:00,69.52,69.67,69.49,69.51,270850.0,54.2652,54.3822,54.2417,54.2574,270850.0
2018-07-16 14:35:00,69.51,69.53,69.44,69.46,151302.0,54.2574,54.273,54.2027,54.2183,151302.0
2018-07-16 14:40:00,69.46,69.49,69.39,69.49,251615.0,54.2183,54.2417,54.1637,54.2417,251615.0
2018-07-16 14:45:00,69.48,69.49,69.34,69.34,169699.0,54.2339,54.2417,54.1247,54.1247,169699.0
2018-07-16 14:50:00,69.34,69.35,69.27,69.29,185253.0,54.1247,54.1325,54.07,54.0856,185253.0
2018-07-16 14:55:00,69.29,69.3,69.21,69.27,222176.0,54.0856,54.0934,54.0232,54.07,222176.0
2018-07-16 15:00:00,69.28,69.43,69.27,69.36,205927.0,54.0778,54.1949,54.07,54.1403,205927.0
2018-07-16 15:05:00,69.36,69.44,69.35,69.41,200013.0,54.1403,54.2027,54.1325,54.1793,200013.0
2018-07-16 15:10:00,69.42,69.46,69.38,69.42,181262.0,54.1871,54.2183,54.1559,54.1871,181262.0
2018-07-16 15:15:00,69.43,69.44,69.34,69.37,167339.0,54.1949,54.2027,54.1247,54.1481,167339.0
2018-07-16 15:20:00,69.38,69.45,69.36,69.45,159187.0,54.1559,54.2105,54.1403,54.2105,159187.0
2018-07-16 15:25:00,69.44,69.5,69.43,69.49,190551.0,54.2027,54.2495,54.1949,54.2417,190551.0
2018-07-16 15:30:00,69.49,69.51,69.42,69.42,338217.0,54.2417,54.2574,54.1871,54.1871,338217.0
2018-07-16 15:35:00,69.42,69.68,69.41,69.63,340279.0,54.1871,54.3901,54.1793,54.351,340279.0
2018-07-16 15:40:00,69.63,69.65,69.49,69.49,265201.0,54.351,54.3666,54.2417,54.2417,265201.0
2018-07-16 15:45:00,69.49,69.5,69.43,69.48,360557.0,54.2417,54.2495,54.1949,54.2339,360557.0
2018-07-16 15:50:00,69.47,69.51,69.45,69.45,440495.0,54.2261,54.2574,54.2105,54.2105,440495.0
2018-07-16 15:55:00,69.45,69.53,69.44,69.48,1260477.0,54.2105,54.273,54.2027,54.2339,1260477.0
2018-07-17 09:30:00,69.5,69.75,69.2,69.38,651965.0,54.2495,54.4447,54.0154,54.1559,651965.0
2018-07-17 09:35:00,69.39,69.41,68.85,68.88,373577.0,54.1637,54.1793,53.7422,53.7656,373577.0
2018-07-17 09:40:00,68.88,69.13,68.8,69.01,331064.0,53.7656,53.9607,53.7031,53.8671,331064.0
2018-07-17 09:45:00,69.03,69.05,68.82,68.99,300782.0,53.8827,53.8983,53.7188,53.8515,300782.0
2018-07-17 09:50:00,68.99,69.27,68.98,69.22,265768.0,53.8515,54.07,53.8437,54.031,265768.0
2018-07-17 09:55:00,69.22,69.5,69.2,69.48,338584.0,54.031,54.2495,54.0154,54.2339,338584.0
2018-07-17 10:00:00,69.48,69.54,69.28,69.45,298907.0,54.2339,54.2808,54.0778,54.2105,298907.0
2018-07-17 10:05:00,69.45,69.54,69.34,69.52,285814.0,54.2105,54.2808,54.1247,54.2652,285814.0
2018-07-17 10:10:00,69.54,69.69,69.53,69.68,263407.0,54.2808,54.3979,54.273,54.3901,263407.0
2018-07-17 10:15:00,69.68,69.75,69.56,69.64,378607.0,54.3901,54.4447,54.2964,54.3588,378607.0
2018-07-17 10:20:00,69.64,69.68,69.47,69.57,383257.0,54.3588,54.3901,54.2261,54.3042,383257.0
2018-07-17 10:25:00,69.56,69.64,69.53,69.61,298885.0,54.2964,54.3588,54.273,54.3354,298885.0
2018-07-17 10:30:00,69.61,69.72,69.53,69.67,294101.0,54.3354,54.4213,54.273,54.3822,294101.0
2018-07-17 10:35:00,69.68,69.73,69.64,69.68,169130.0,54.3901,54.4291,54.3588,54.3901,169130.0
2018-07-17 10:40:00,69.67,69.68,69.55,69.56,146870.0,54.3822,54.3901,54.2886,54.2964,146870.0
2018-07-17 10:45:00,69.55,69.7,69.54,69.67,130041.0,54.2886,54.4057,54.2808,54.3822,130041.0
2018-07-17 10:50:00,69.67,69.7,69.61,69.63,145779.0,54.3822,54.4057,54.3354,54.351,145779.0
2018-07-17 10:55:00,69.63,69.7,69.59,69.68,173857.0,54.351,54.4057,54.3198,54.3901,173857.0
2018-07-17 11:00:00,69.68,69.7,69.52,69.64,281302.0,54.3901,54.4057,54.2652,54.3588,281302.0
2018-07-17 11:05:00,69.63,69.69,69.6,69.64,179188.0,54.351,54.3979,54.3276,54.3588,179188.0
2018-07-17 11:10:00,69.64,69.72,69.64,69.69,234619.0,54.3588,54.4213,54.3588,54.3979,234619.0
2018-07-17 11:15:00,69.68,69.72,69.62,69.69,169016.0,54.3901,54.4213,54.3432,54.3979,169016.0
2018-07-17 11:20:00,69.68,69.76,69.62,69.76,258971.0,54.3901,54.4525,54.3432,54.4525,258971.0
2018-07-17 11:25:00,69.76,69.87,69.75,69.82,360539.0,54.4525,54.5384,54.4447,54.4993,360539.0
2018-07-17 11:30:00,69.81,69.87,69.79,69.87,202449.0,54.4915,54.5384,54.4759,54.5384,202449.0
2018-07-17 11:35:00,69.86,69.87,69.77,69.78,123120.0,54.5306,54.5384,54.4603,54.4681,123120.0
2018-07-17 11:40:00,69.78,69.8,69.67,69.73,168588.0,54.4681,54.4837,54.3822,54.4291,168588.0
2018-07-17 11:45:00,69.73,69.84,69.72,69.76,158170.0,54.4291,54.5149,54.4213,54.4525,158170.0
2018-07-17 11:50:00,69.76,69.8,69.72,69.78,129872.0,54.4525,54.4837,54.4213,54.4681,129872.0
2018-07-17 11:55:00,69.78,69.81,69.76,69.78,98243.0,54.4681,54.4915,54.4525,54.4681,98243.0
2018-07-17 12:00:00,69.78,69.83,69.78,69.83,100317.0,54.4681,54.5071,54.4681,54.5071,100317.0
2018-07-17 12:05:00,69.83,69.86,69.82,69.84,75856.0,54.5071,54.5306,54.4993,54.5149,75856.0
2018-07-17 12:10:00,69.84,69.87,69.81,69.82,116128.0,54.5149,54.5384,54.4915,54.4993,116128.0
2018-07-17 12:15:00,69.82,69.86,69.74,69.84,138888.0,54.4993,54.5306,54.4369,54.5149,138888.0
2018-07-17 12:20:00,69.84,69.86,69.77,69.84,123920.0,54.5149,54.5306,54.4603,54.5149,123920.0
2018-07-17 12:25:00,69.85,69.86,69.66,69.66,113302.0,54.5227,54.5306,54.3744,54.3744,113302.0
2018-07-17 12:30:00,69.67,69.67,69.5,69.55,221289.0,54.3822,54.3822,54.2495,54.2886,221289.0
2018-07-17 12:35:00,69.55,69.59,69.51,69.52,137493.0,54.2886,54.3198,54.2574,54.2652,137493.0
2018-07-17 12:40:00,69.52,69.55,69.48,69.51,127281.0,54.2652,54.2886,54.2339,54.2574,127281.0
2018-07-17 12:45:00,69.52,69.56,69.48,69.56,125250.0,54.2652,54.2964,54.2339,54.2964,125250.0
2018-07-17 12:50:00,69.55,69.65,69.55,69.6,119768.0,54.2886,54.3666,54.2886,54.3276,119768.0
2018-07-17 12:55:00,69.6,69.65,69.59,69.6,68609.0,54.3276,54.3666,54.3198,54.3276,68609.0
2018-07-17 13:00:00,69.61,69.64,69.57,69.6,119672.0,54.3354,54.3588,54.3042,54.3276,119672.0
2018-07-17 13:05:00,69.6,69.66,69.6,69.63,132895.0,54.3276,54.3744,54.3276,54.351,132895.0
2018-07-17 13:10:00,69.63,69.69,69.62,69.65,88853.0,54.351,54.3979,54.3432,54.3666,88853.0
2018-07-17 13:15:00,69.64,69.65,69.55,69.57,115350.0,54.3588,54.3666,54.2886,54.3042,115350.0
2018-07-17 13:20:00,69.56,69.58,69.43,69.45,99643.0,54.2964,54.312,54.1949,54.2105,99643.0
2018-07-17 13:25:00,69.46,69.5,69.44,69.48,79184.0,54.2183,54.2495,54.2027,54.2339,79184.0
2018-07-17 13:30:00,69.47,69.52,69.47,69.47,70920.0,54.2261,54.2652,54.2261,54.2261,70920.0
2018-07-17 13:35:00,69.48,69.55,69.47,69.51,82920.0,54.2339,54.2886,54.2261,54.2574,82920.0
2018-07-17 13:40:00,69.51,69.61,69.5,69.61,77786.0,54.2574,54.3354,54.2495,54.3354,77786.0
2018-07-17 13:45:00,69.61,69.64,69.59,69.62,75979.0,54.3354,54.3588,54.3198,54.3432,75979.0
2018-07-17 13:50:00,69.61,69.65,69.6,69.61,121115.0,54.3354,54.3666,54.3276,54.3354,121115.0
2018-07-17 13:55:00,69.6,69.6,69.44,69.45,123897.0,54.3276,54.3276,54.2027,54.2105,123897.0
2018-07-17 14:00:00,69.45,69.47,69.34,69.39,167631.0,54.2105,54.2261,54.1247,54.1637,167631.0
2018-07-17 14:05:00,69.38,69.41,69.34,69.41,168574.0,54.1559,54.1793,54.1247,54.1793,168574.0
2018-07-17 14:10:00,69.41,69.47,69.4,69.45,103001.0,54.1793,54.2261,54.1715,54.2105,103001.0
2018-07-17 14:15:00,69.45,69.49,69.41,69.48,107553.0,54.2105,54.2417,54.1793,54.2339,107553.0
2018-07-17 14:20:00,69.48,69.56,69.48,69.53,171283.0,54.2339,54.2964,54.2339,54.273,171283.0
2018-07-17 14:25:00,69.53,69.63,69.5,69.57,117734.0,54.273,54.351,54.2495,54.3042,117734.0
2018-07-17 14:30:00,69.56,69.57,69.52,69.52,121289.0,54.2964,54.3042,54.2652,54.2652,121289.0
2018-07-17 14:35:00,69.52,69.53,69.47,69.52,105210.0,54.2652,54.273,54.2261,54.2652,105210.0
2018-07-17 14:40:00,69.52,69.55,69.51,69.52,61114.0,54.2652,54.2886,54.2574,54.2652,61114.0
2018-07-17 14:45:00,69.53,69.56,69.49,69.55,98594.0,54.273,54.2964,54.2417,54.2886,98594.0
2018-07-17 14:50:00,69.54,69.56,69.46,69.51,178271.0,54.2808,54.2964,54.2183,54.2574,178271.0
2018-07-17 14:55:00,69.51,69.53,69.46,69.46,105209.0,54.2574,54.273,54.2183,54.2183,105209.0
2018-07-17 15:00:00,69.45,69.48,69.41,69.45,108272.0,54.2105,54.2339,54.1793,54.2105,108272.0
2018-07-17 15:05:00,69.45,69.53,69.45,69.53,114401.0,54.2105,54.273,54.2105,54.273,114401.0
2018-07-17 15:10:00,69.53,69.57,69.52,69.56,142491.0,54.273,54.3042,54.2652,54.2964,142491.0
2018-07-17 15:15:00,69.56,69.57,69.53,69.55,109467.0,54.2964,54.3042,54.273,54.2886,109467.0
2018-07-17 15:20:00,69.55,69.58,69.52,69.56,118880.0,54.2886,54.312,54.2652,54.2964,118880.0
2018-07-17 15:25:00,69.57,69.57,69.5,69.53,109566.0,54.3042,54.3042,54.2495,54.273,109566.0
2018-07-17 15:30:00,69.53,69.55,69.48,69.49,129097.0,54.273,54.2886,54.2339,54.2417,129097.0
2018-07-17 15:35:00,69.48,69.55,69.46,69.46,144223.0,54.2339,54.2886,54.2183,54.2183,144223.0
2018-07-17 15:40:00,69.46,69.53,69.44,69.52,176653.0,54.2183,54.273,54.2027,54.2652,176653.0
2018-07-17 15:45:00,69.52,69.54,69.47,69.51,187172.0,54.2652,54.2808,54.2261,54.2574,187172.0
2018-07-17 15:50:00,69.5,69.51,69.41,69.42,310898.0,54.2495,54.2574,54.1793,54.1871,310898.0
2018-07-17 15:55:00,69.42,69.45,69.32,69.39,860316.0,54.1871,54.2105,54.109,54.1637,860316.0
2018-07-18 09:30:00,69.22,69.52,69.22,69.47,584668.0,54.031,54.2652,54.031,54.2261,584668.0
2018-07-18 09:35:00,69.47,69.62,69.42,69.59,319069.0,54.2261,54.3432,54.1871,54.3198,319069.0
2018-07-18 09:40:00,69.59,69.64,69.41,69.56,164243.0,54.3198,54.3588,54.1793,54.2964,164243.0
2018-07-18 09:45:00,69.55,69.63,69.5,69.58,256861.0,54.2886,54.351,54.2495,54.312,256861.0
2018-07-18 09:50:00,69.58,69.64,69.54,69.59,433635.0,54.312,54.3588,54.2808,54.3198,433635.0
2018-07-18 09:55:00,69.6,69.64,69.54,69.57,266179.0,54.3276,54.3588,54.2808,54.3042,266179.0
2018-07-18 10:00:00,69.56,69.75,69.56,69.68,336255.0,54.2964,54.4447,54.2964,54.3901,336255.0
2018-07-18 10:05:00,69.67,69.7,69.58,69.59,227000.0,54.3822,54.4057,54.312,54.3198,227000.0
2018-07-18 10:10:00,69.59,69.71,69.58,69.69,171124.0,54.3198,54.4135,54.312,54.3979,171124.0
2018-07-18 10:15:00,69.69,69.83,69.63,69.83,191550.0,54.3979,54.5071,54.351,54.5071,191550.0
2018-07-18 10:20:00,69.82,69.96,69.8,69.9,314260.0,54.4993,54.6086,54.4837,54.5618,314260.0
2018-07-18 10:25:00,69.9,70.05,69.88,70.05,534406.0,54.5618,54.6789,54.5462,54.6789,534406.0
2018-07-18 10:30:00,70.04,70.07,69.92,69.92,401441.0,54.6711,54.6945,54.5774,54.5774,401441.0
2018-07-18 10:35:00,69.93,69.94,69.73,69.84,251168.0,54.5852,54.593,54.4291,54.5149,251168.0
2018-07-18 10:40:00,69.85,69.85,69.78,69.81,76983.0,54.5227,54.5227,54.4681,54.4915,76983.0
2018-07-18 10:45:00,69.81,69.89,69.79,69.85,129966.0,54.4915,54.554,54.4759,54.5227,129966.0
2018-07-18 10:50:00,69.84,69.91,69.83,69.91,282776.0,54.5149,54.5696,54.5071,54.5696,282776.0
2018-07-18 10:55:00,69.91,70.0,69.88,69.96,298003.0,54.5696,54.6398,54.5462,54.6086,298003.0
2018-07-18 11:00:00,69.96,70.09,69.94,70.03,260354.0,54.6086,54.7101,54.593,54.6632,260354.0
2018-07-18 11:05:00,70.04,70.06,69.96,70.01,297463.0,54.6711,54.6867,54.6086,54.6476,297463.0
2018-07-18 11:10:00,70.01,70.13,70.0,70.01,401660.0,54.6476,54.7413,54.6398,54.6476,401660.0
2018-07-18 11:15:00,70.01,70.07,69.96,69.99,161530.0,54.6476,54.6945,54.6086,54.632,161530.0
2018-07-18 11:20:00,69.99,70.0,69.89,69.91,117924.0,54.632,54.6398,54.554,54.5696,117924.0
2018-07-18 11:25:00,69.91,69.93,69.8,69.84,184682.0,54.5696,54.5852,54.4837,54.5149,184682.0
2018-07-18 11:30:00,69.84,70.0,69.81,69.97,105346.0,54.5149,54.6398,54.4915,54.6164,105346.0
2018-07-18 11:35:00,69.96,69.97,69.87,69.87,101301.0,54.6086,54.6164,54.5384,54.5384,101301.0
2018-07-18 11:40:00,69.87,70.0,69.85,69.97,141838.0,54.5384,54.6398,54.5227,54.6164,141838.0
2018-07-18 11:45:00,69.98,70.07,69.97,70.03,181753.0,54.6242,54.6945,54.6164,54.6632,181753.0
2018-07-18 11:50:00,70.03,70.05,70.0,70.01,119096.0,54.6632,54.6789,54.6398,54.6476,119096.0
2018-07-18 11:55:00,70.01,70.1,70.0,70.08,242561.0,54.6476,54.7179,54.6398,54.7023,242561.0
2018-07-18 12:00:00,70.08,70.11,70.05,70.11,175058.0,54.7023,54.7257,54.6789,54.7257,175058.0
2018-07-18 12:05:00,70.11,70.18,70.07,70.16,210983.0,54.7257,54.7803,54.6945,54.7647,210983.0
2018-07-18 12:10:00,70.15,70.22,70.13,70.16,178158.0,54.7569,54.8116,54.7413,54.7647,178158.0
2018-07-18 12:15:00,70.17,70.23,70.15,70.23,130504.0,54.7725,54.8194,54.7569,54.8194,130504.0
2018-07-18 12:20:00,70.23,70.26,70.15,70.16,168773.0,54.8194,54.8428,54.7569,54.7647,168773.0
2018-07-18 12:25:00,70.15,70.16,70.06,70.07,236347.0,54.7569,54.7647,54.6867,54.6945,236347.0
2018-07-18 12:30:00,70.06,70.08,69.99,70.02,130070.0,54.6867,54.7023,54.632,54.6554,130070.0
2018-07-18 12:35:00,70.02,70.03,69.9,69.94,179220.0,54.6554,54.6632,54.5618,54.593,179220.0
2018-07-18 12:40:00,69.94,69.94,69.87,69.88,76279.0,54.593,54.593,54.5384,54.5462,76279.0
2018-07-18 12:45:00,69.89,69.94,69.86,69.94,69452.0,54.554,54.593,54.5306,54.593,69452.0
2018-07-18 12:50:00,69.93,69.99,69.9,69.99,68317.0,54.5852,54.632,54.5618,54.632,68317.0
2018-07-18 12:55:00,69.98,70.01,69.94,69.94,97365.0,54.6242,54.6476,54.593,54.593,97365.0
2018-07-18 13:00:00,69.95,69.95,69.88,69.94,63305.0,54.6008,54.6008,54.5462,54.593,63305.0
2018-07-18 13:05:00,69.94,69.95,69.84,69.86,56202.0,54.593,54.6008,54.5149,54.5306,56202.0
2018-07-18 13:10:00,69.86,69.88,69.82,69.83,61813.0,54.5306,54.5462,54.4993,54.5071,61813.0
2018-07-18 13:15:00,69.83,69.85,69.8,69.84,72000.0,54.5071,54.5227,54.4837,54.5149,72000.0
2018-07-18 13:20:00,69.84,69.85,69.78,69.83,98302.0,54.5149,54.5227,54.4681,54.5071,98302.0
2018-07-18 13:25:00,69.83,69.83,69.76,69.81,107698.0,54.5071,54.5071,54.4525,54.4915,107698.0
2018-07-18 13:30:00,69.81,69.84,69.78,69.83,99975.0,54.4915,54.5149,54.4681,54.5071,99975.0
2018-07-18 13:35:00,69.83,69.84,69.76,69.8,60440.0,54.5071,54.5149,54.4525,54.4837,60440.0
2018-07-18 13:40:00,69.79,69.86,69.78,69.84,84420.0,54.4759,54.5306,54.4681,54.5149,84420.0
2018-07-18 13:45:00,69.83,69.85,69.78,69.78,97238.0,54.5071,54.5227,54.4681,54.4681,97238.0
2018-07-18 13:50:00,69.78,69.8,69.7,69.75,195525.0,54.4681,54.4837,54.4057,54.4447,195525.0
2018-07-18 13:55:00,69.75,69.82,69.71,69.8,72798.0,54.4447,54.4993,54.4135,54.4837,72798.0
2018-07-18 14:00:00,69.81,69.87,69.77,69.87,165751.0,54.4915,54.5384,54.4603,54.5384,165751.0
2018-07-18 14:05:00,69.87,69.88,69.76,69.79,127173.0,54.5384,54.5462,54.4525,54.4759,127173.0
2018-07-18 14:10:00,69.78,69.82,69.75,69.8,105007.0,54.4681,54.4993,54.4447,54.4837,105007.0
2018-07-18 14:15:00,69.8,69.81,69.79,69.81,75352.0,54.4837,54.4915,54.4759,54.4915,75352.0
2018-07-18 14:20:00,69.81,69.82,69.78,69.8,108410.0,54.4915,54.4993,54.4681,54.4837,108410.0
2018-07-18 14:25:00,69.8,69.86,69.79,69.81,108221.0,54.4837,54.5306,54.4759,54.4915,108221.0
2018-07-18 14:30:00,69.81,69.83,69.75,69.82,102424.0,54.4915,54.5071,54.4447,54.4993,102424.0
2018-07-18 14:35:00,69.81,69.87,69.8,69.85,91807.0,54.4915,54.5384,54.4837,54.5227,91807.0
2018-07-18 14:40:00,69.86,69.86,69.8,69.84,81252.0,54.5306,54.5306,54.4837,54.5149,81252.0
2018-07-18 14:45:00,69.84,69.93,69.84,69.91,103513.0,54.5149,54.5852,54.5149,54.5696,103513.0
2018-07-18 14:50:00,69.9,69.92,69.82,69.85,106339.0,54.5618,54.5774,54.4993,54.5227,106339.0
2018-07-18 14:55:00,69.85,69.9,69.83,69.9,102185.0,54.5227,54.5618,54.5071,54.5618,102185.0
2018-07-18 15:00:00,69.89,69.9,69.84,69.85,169039.0,54.554,54.5618,54.5149,54.5227,169039.0
2018-07-18 15:05:00,69.86,69.9,69.84,69.88,159119.0,54.5306,54.5618,54.5149,54.5462,159119.0
2018-07-18 15:10:00,69.89,69.92,69.89,69.9,118980.0,54.554,54.5774,54.554,54.5618,118980.0
2018-07-18 15:15:00,69.9,69.93,69.87,69.92,113482.0,54.5618,54.5852,54.5384,54.5774,113482.0
2018-07-18 15:20:00,69.92,69.94,69.91,69.93,102552.0,54.5774,54.593,54.5696,54.5852,102552.0
2018-07-18 15:25:00,69.93,69.94,69.89,69.93,92579.0,54.5852,54.593,54.554,54.5852,92579.0
2018-07-18 15:30:00,69.92,69.93,69.86,69.87,103307.0,54.5774,54.5852,54.5306,54.5384,103307.0
2018-07-18 15:35:00,69.88,69.88,69.85,69.87,107051.0,54.5462,54.5462,54.5227,54.5384,107051.0
2018-07-18 15:40:00,69.87,69.93,69.86,69.92,147568.0,54.5384,54.5852,54.5306,54.5774,147568.0
2018-07-18 15:45:00,69.91,69.95,69.89,69.9,176634.0,54.5696,54.6008,54.554,54.5618,176634.0
2018-07-18 15:50:00,69.89,69.9,69.82,69.87,319969.0,54.554,54.5618,54.4993,54.5384,319969.0
2018-07-18 15:55:00,69.87,69.89,69.83,69.85,653374.0,54.5384,54.554,54.5071,54.5227,653374.0
2018-07-19 09:30:00,69.5,69.56,68.93,68.97,1124904.0,54.2495,54.2964,53.8046,53.8358,1124904.0
2018-07-19 09:35:00,68.97,69.12,68.91,68.93,544984.0,53.8358,53.9529,53.789,53.8046,544984.0
2018-07-19 09:40:00,68.92,69.01,68.81,68.95,551485.0,53.7968,53.8671,53.711,53.8202,551485.0
2018-07-19 09:45:00,68.95,69.04,68.8,68.85,244210.0,53.8202,53.8905,53.7031,53.7422,244210.0
2018-07-19 09:50:00,68.85,68.87,68.55,68.57,502069.0,53.7422,53.7578,53.508,53.5236,502069.0
2018-07-19 09:55:00,68.58,68.69,68.55,68.66,340806.0,53.5314,53.6173,53.508,53.5939,340806.0
2018-07-19 10:00:00,68.67,68.92,68.59,68.91,258453.0,53.6017,53.7968,53.5392,53.789,258453.0
2018-07-19 10:05:00,68.91,68.94,68.75,68.83,215257.0,53.789,53.8124,53.6641,53.7266,215257.0
2018-07-19 10:10:00,68.83,69.17,68.82,69.13,224317.0,53.7266,53.992,53.7188,53.9607,224317.0
2018-07-19 10:15:00,69.13,69.18,69.02,69.13,196115.0,53.9607,53.9998,53.8749,53.9607,196115.0
2018-07-19 10:20:00,69.13,69.15,69.01,69.06,169400.0,53.9607,53.9763,53.8671,53.9061,169400.0
2018-07-19 10:25:00,69.07,69.1,68.98,69.05,212391.0,53.9139,53.9373,53.8437,53.8983,212391.0
2018-07-19 10:30:00,69.05,69.08,68.91,69.01,143398.0,53.8983,53.9217,53.789,53.8671,143398.0
2018-07-19 10:35:00,69.01,69.17,69.0,69.17,139517.0,53.8671,53.992,53.8593,53.992,139517.0
2018-07-19 10:40:00,69.17,69.24,69.14,69.17,116875.0,53.992,54.0466,53.9685,53.992,116875.0
2018-07-19 10:45:00,69.17,69.24,69.14,69.24,178792.0,53.992,54.0466,53.9685,54.0466,178792.0
2018-07-19 10:50:00,69.24,69.32,69.19,69.32,161866.0,54.0466,54.109,54.0076,54.109,161866.0
2018-07-19 10:55:00,69.31,69.36,69.24,69.3,178390.0,54.1012,54.1403,54.0466,54.0934,178390.0
2018-07-19 11:00:00,69.3,69.35,69.26,69.31,173707.0,54.0934,54.1325,54.0622,54.1012,173707.0
2018-07-19 11:05:00,69.31,69.43,69.29,69.4,169316.0,54.1012,54.1949,54.0856,54.1715,169316.0
2018-07-19 11:10:00,69.4,69.4,69.29,69.36,136916.0,54.1715,54.1715,54.0856,54.1403,136916.0
2018-07-19 11:15:00,69.38,69.39,69.27,69.31,142791.0,54.1559,54.1637,54.07,54.1012,142791.0
2018-07-19 11:20:00,69.32,69.34,69.24,69.29,83049.0,54.109,54.1247,54.0466,54.0856,83049.0
2018-07-19 11:25:00,69.29,69.3,69.22,69.25,93180.0,54.0856,54.0934,54.031,54.0544,93180.0
2018-07-19 11:30:00,69.24,69.29,69.22,69.26,230466.0,54.0466,54.0856,54.031,54.0622,230466.0
2018-07-19 11:35:00,69.25,69.27,69.21,69.23,91132.0,54.0544,54.07,54.0232,54.0388,91132.0
2018-07-19 11:40:00,69.24,69.31,69.22,69.27,281606.0,54.0466,54.1012,54.031,54.07,281606.0
2018-07-19 11:45:00,69.27,69.34,69.25,69.29,140257.0,54.07,54.1247,54.0544,54.0856,140257.0
2018-07-19 11:50:00,69.29,69.31,69.22,69.27,136013.0,54.0856,54.1012,54.031,54.07,136013.0
2018-07-19 11:55:00,69.26,69.28,69.23,69.28,137821.0,54.0622,54.0778,54.0388,54.0778,137821.0
2018-07-19 12:00:00,69.28,69.31,69.19,69.24,119830.0,54.0778,54.1012,54.0076,54.0466,119830.0
2018-07-19 12:05:00,69.24,69.26,69.15,69.19,155642.0,54.0466,54.0622,53.9763,54.0076,155642.0
2018-07-19 12:10:00,69.2,69.2,69.11,69.13,92404.0,54.0154,54.0154,53.9451,53.9607,92404.0
2018-07-19 12:15:00,69.13,69.14,69.01,69.02,128833.0,53.9607,53.9685,53.8671,53.8749,128833.0
2018-07-19 12:20:00,69.02,69.07,68.98,69.02,115510.0,53.8749,53.9139,53.8437,53.8749,115510.0
2018-07-19 12:25:00,69.02,69.06,68.96,69.02,77712.0,53.8749,53.9061,53.828,53.8749,77712.0
2018-07-19 12:30:00,69.02,69.04,68.98,69.03,65921.0,53.8749,53.8905,53.8437,53.8827,65921.0
2018-07-19 12:35:00,69.03,69.11,69.02,69.09,112621.0,53.8827,53.9451,53.8749,53.9295,112621.0
2018-07-19 12:40:00,69.09,69.1,68.99,68.99,110676.0,53.9295,53.9373,53.8515,53.8515,110676.0
2018-07-19 12:45:00,68.99,69.03,68.95,68.96,110229.0,53.8515,53.8827,53.8202,53.828,110229.0
2018-07-19 12:50:00,68.96,69.03,68.94,69.01,104209.0,53.828,53.8827,53.8124,53.8671,104209.0
2018-07-19 12:55:00,69.02,69.05,68.98,69.02,85696.0,53.8749,53.8983,53.8437,53.8749,85696.0
2018-07-19 13:00:00,69.02,69.14,68.9,68.99,208668.0,53.8749,53.9685,53.7812,53.8515,208668.0
2018-07-19 13:05:00,68.99,69.07,68.95,68.98,66039.0,53.8515,53.9139,53.8202,53.8437,66039.0
2018-07-19 13:10:00,68.98,68.98,68.81,68.82,131696.0,53.8437,53.8437,53.711,53.7188,131696.0
2018-07-19 13:15:00,68.81,68.95,68.81,68.91,83247.0,53.711,53.8202,53.711,53.789,83247.0
2018-07-19 13:20:00,68.91,69.04,68.9,69.01,99887.0,53.789,53.8905,53.7812,53.8671,99887.0
2018-07-19 13:25:00,69.01,69.03,68.94,68.95,51663.0,53.8671,53.8827,53.8124,53.8202,51663.0
2018-07-19 13:30:00,68.95,68.96,68.85,68.93,78690.0,53.8202,53.828,53.7422,53.8046,78690.0
2018-07-19 13:35:00,68.93,69.05,68.92,69.03,84549.0,53.8046,53.8983,53.7968,53.8827,84549.0
2018-07-19 13:40:00,69.03,69.12,69.03,69.1,82022.0,53.8827,53.9529,53.8827,53.9373,82022.0
2018-07-19 13:45:00,69.11,69.15,69.09,69.15,55094.0,53.9451,53.9763,53.9295,53.9763,55094.0
2018-07-19 13:50:00,69.14,69.2,69.11,69.19,96165.0,53.9685,54.0154,53.9451,54.0076,96165.0
2018-07-19 13:55:00,69.2,69.26,69.16,69.26,58909.0,54.0154,54.0622,53.9842,54.0622,58909.0
2018-07-19 14:00:00,69.26,69.27,69.13,69.14,71183.0,54.0622,54.07,53.9607,53.9685,71183.0
2018-07-19 14:05:00,69.14,69.23,69.11,69.17,110008.0,53.9685,54.0388,53.9451,53.992,110008.0
2018-07-19 14:10:00,69.17,69.2,69.1,69.16,75373.0,53.992,54.0154,53.9373,53.9842,75373.0
2018-07-19 14:15:00,69.15,69.22,69.14,69.2,61946.0,53.9763,54.031,53.9685,54.0154,61946.0
2018-07-19 14:20:00,69.21,69.26,69.16,69.25,73566.0,54.0232,54.0622,53.9842,54.0544,73566.0
2018-07-19 14:25:00,69.25,69.27,69.2,69.25,74000.0,54.0544,54.07,54.0154,54.0544,74000.0
2018-07-19 14:30:00,69.25,69.26,69.14,69.15,69555.0,54.0544,54.0622,53.9685,53.9763,69555.0
2018-07-19 14:35:00,69.15,69.16,69.09,69.15,96839.0,53.9763,53.9842,53.9295,53.9763,96839.0
2018-07-19 14:40:00,69.14,69.17,69.12,69.16,66009.0,53.9685,53.992,53.9529,53.9842,66009.0
2018-07-19 14:45:00,69.16,69.18,69.03,69.03,104388.0,53.9842,53.9998,53.8827,53.8827,104388.0
2018-07-19 14:50:00,69.03,69.05,68.98,69.0,94791.0,53.8827,53.8983,53.8437,53.8593,94791.0
2018-07-19 14:55:00,69.0,69.06,68.99,69.03,101926.0,53.8593,53.9061,53.8515,53.8827,101926.0
2018-07-19 15:00:00,69.04,69.12,69.02,69.1,60712.0,53.8905,53.9529,53.8749,53.9373,60712.0
2018-07-19 15:05:00,69.11,69.11,69.08,69.09,43045.0,53.9451,53.9451,53.9217,53.9295,43045.0
2018-07-19 15:10:00,69.09,69.09,69.0,69.03,124192.0,53.9295,53.9295,53.8593,53.8827,124192.0
2018-07-19 15:15:00,69.03,69.13,69.02,69.08,90917.0,53.8827,53.9607,53.8749,53.9217,90917.0
2018-07-19 15:20:00,69.08,69.11,69.05,69.09,84800.0,53.9217,53.9451,53.8983,53.9295,84800.0
2018-07-19 15:25:00,69.08,69.11,69.07,69.08,79902.0,53.9217,53.9451,53.9139,53.9217,79902.0
2018-07-19 15:30:00,69.08,69.13,69.0,69.11,116050.0,53.9217,53.9607,53.8593,53.9451,116050.0
2018-07-19 15:35:00,69.12,69.16,69.07,69.12,137847.0,53.9529,53.9842,53.9139,53.9529,137847.0
2018-07-19 15:40:00,69.12,69.13,69.06,69.07,194106.0,53.9529,53.9607,53.9061,53.9139,194106.0
2018-07-19 15:45:00,69.07,69.11,69.01,69.02,191628.0,53.9139,53.9451,53.8671,53.8749,191628.0
2018-07-19 15:50:00,69.03,69.05,68.94,68.97,205565.0,53.8827,53.8983,53.8124,53.8358,205565.0
2018-07-19 15:55:00,68.97,69.0,68.92,68.97,592100.0,53.8358,53.8593,53.7968,53.8358,592100.0
2018-07-20 09:30:00,68.79,68.84,68.53,68.75,700464.0,53.6953,53.7344,53.4924,53.6641,700464.0
2018-07-20 09:35:00,68.75,69.44,68.74,69.24,267638.0,53.6641,54.2027,53.6563,54.0466,267638.0
2018-07-20 09:40:00,69.25,69.48,69.23,69.44,194103.0,54.0544,54.2339,54.0388,54.2027,194103.0
2018-07-20 09:45:00,69.45,69.54,69.37,69.43,311941.0,54.2105,54.2808,54.1481,54.1949,311941.0
2018-07-20 09:50:00,69.43,69.51,69.36,69.39,151298.0,54.1949,54.2574,54.1403,54.1637,151298.0
2018-07-20 09:55:00,69.39,69.46,69.28,69.33,290823.0,54.1637,54.2183,54.0778,54.1169,290823.0
2018-07-20 10:00:00,69.34,69.4,69.22,69.23,253496.0,54.1247,54.1715,54.031,54.0388,253496.0
2018-07-20 10:05:00,69.23,69.32,69.16,69.31,217814.0,54.0388,54.109,53.9842,54.1012,217814.0
2018-07-20 10:10:00,69.31,69.31,69.14,69.3,186170.0,54.1012,54.1012,53.9685,54.0934,186170.0
2018-07-20 10:15:00,69.28,69.34,69.18,69.2,166095.0,54.0778,54.1247,53.9998,54.0154,166095.0
2018-07-20 10:20:00,69.21,69.35,69.15,69.32,151967.0,54.0232,54.1325,53.9763,54.109,151967.0
2018-07-20 10:25:00,69.32,69.37,69.25,69.35,137202.0,54.109,54.1481,54.0544,54.1325,137202.0
2018-07-20 10:30:00,69.36,69.39,69.31,69.31,89699.0,54.1403,54.1637,54.1012,54.1012,89699.0
2018-07-20 10:35:00,69.32,69.34,69.27,69.28,75307.0,54.109,54.1247,54.07,54.0778,75307.0
2018-07-20 10:40:00,69.28,69.29,69.22,69.23,80064.0,54.0778,54.0856,54.031,54.0388,80064.0
2018-07-20 10:45:00,69.23,69.26,69.16,69.17,151620.0,54.0388,54.0622,53.9842,53.992,151620.0
2018-07-20 10:50:00,69.17,69.28,69.15,69.26,112672.0,53.992,54.0778,53.9763,54.0622,112672.0
2018-07-20 10:55:00,69.25,69.33,69.24,69.3,99599.0,54.0544,54.1169,54.0466,54.0934,99599.0
2018-07-20 11:00:00,69.3,69.36,69.28,69.34,53536.0,54.0934,54.1403,54.0778,54.1247,53536.0
2018-07-20 11:05:00,69.33,69.38,69.3,69.38,48891.0,54.1169,54.1559,54.0934,54.1559,48891.0
2018-07-20 11:10:00,69.39,69.48,69.38,69.47,97304.0,54.1637,54.2339,54.1559,54.2261,97304.0
2018-07-20 11:15:00,69.47,69.52,69.44,69.47,111874.0,54.2261,54.2652,54.2027,54.2261,111874.0
2018-07-20 11:20:00,69.48,69.52,69.44,69.48,73197.0,54.2339,54.2652,54.2027,54.2339,73197.0
2018-07-20 11:25:00,69.49,69.52,69.45,69.5,80885.0,54.2417,54.2652,54.2105,54.2495,80885.0
2018-07-20 11:30:00,69.5,69.54,69.44,69.44,79697.0,54.2495,54.2808,54.2027,54.2027,79697.0
2018-07-20 11:35:00,69.44,69.5,69.44,69.47,77421.0,54.2027,54.2495,54.2027,54.2261,77421.0
2018-07-20 11:40:00,69.47,69.52,69.46,69.52,72821.0,54.2261,54.2652,54.2183,54.2652,72821.0
2018-07-20 11:45:00,69.52,69.56,69.47,69.5,125783.0,54.2652,54.2964,54.2261,54.2495,125783.0
2018-07-20 11:50:00,69.49,69.52,69.46,69.49,62326.0,54.2417,54.2652,54.2183,54.2417,62326.0
2018-07-20 11:55:00,69.49,69.5,69.43,69.48,107272.0,54.2417,54.2495,54.1949,54.2339,107272.0
2018-07-20 12:00:00,69.48,69.5,69.45,69.47,118293.0,54.2339,54.2495,54.2105,54.2261,118293.0
2018-07-20 12:05:00,69.47,69.49,69.37,69.37,86062.0,54.2261,54.2417,54.1481,54.1481,86062.0
2018-07-20 12:10:00,69.37,69.37,69.31,69.36,67695.0,54.1481,54.1481,54.1012,54.1403,67695.0
2018-07-20 12:15:00,69.36,69.37,69.3,69.31,85051.0,54.1403,54.1481,54.0934,54.1012,85051.0
2018-07-20 12:20:00,69.32,69.37,69.31,69.32,50910.0,54.109,54.1481,54.1012,54.109,50910.0
2018-07-20 12:25:00,69.33,69.36,69.31,69.35,80890.0,54.1169,54.1403,54.1012,54.1325,80890.0
2018-07-20 12:30:00,69.34,69.38,69.33,69.35,58366.0,54.1247,54.1559,54.1169,54.1325,58366.0
2018-07-20 12:35:00,69.34,69.43,69.34,69.43,70974.0,54.1247,54.1949,54.1247,54.1949,70974.0
2018-07-20 12:40:00,69.43,69.47,69.42,69.46,56434.0,54.1949,54.2261,54.1871,54.2183,56434.0
2018-07-20 12:45:00,69.45,69.49,69.36,69.39,93481.0,54.2105,54.2417,54.1403,54.1637,93481.0
2018-07-20 12:50:00,69.4,69.42,69.38,69.4,83371.0,54.1715,54.1871,54.1559,54.1715,83371.0
2018-07-20 12:55:00,69.4,69.41,69.33,69.35,87383.0,54.1715,54.1793,54.1169,54.1325,87383.0
2018-07-20 13:00:00,69.35,69.38,69.33,69.34,40981.0,54.1325,54.1559,54.1169,54.1247,40981.0
2018-07-20 13:05:00,69.35,69.35,69.28,69.28,49322.0,54.1325,54.1325,54.0778,54.0778,49322.0
2018-07-20 13:10:00,69.29,69.29,69.24,69.27,50496.0,54.0856,54.0856,54.0466,54.07,50496.0
2018-07-20 13:15:00,69.28,69.28,69.21,69.22,159639.0,54.0778,54.0778,54.0232,54.031,159639.0
2018-07-20 13:20:00,69.22,69.26,69.21,69.22,87041.0,54.031,54.0622,54.0232,54.031,87041.0
2018-07-20 13:25:00,69.23,69.24,69.13,69.15,64569.0,54.0388,54.0466,53.9607,53.9763,64569.0
2018-07-20 13:30:00,69.15,69.21,69.1,69.2,69560.0,53.9763,54.0232,53.9373,54.0154,69560.0
2018-07-20 13:35:00,69.2,69.27,69.19,69.26,69846.0,54.0154,54.07,54.0076,54.0622,69846.0
2018-07-20 13:40:00,69.26,69.29,69.25,69.29,54888.0,54.0622,54.0856,54.0544,54.0856,54888.0
2018-07-20 13:45:00,69.28,69.33,69.26,69.3,70141.0,54.0778,54.1169,54.0622,54.0934,70141.0
2018-07-20 13:50:00,69.31,69.35,69.31,69.34,69984.0,54.1012,54.1325,54.1012,54.1247,69984.0
2018-07-20 13:55:00,69.35,69.39,69.34,69.36,64248.0,54.1325,54.1637,54.1247,54.1403,64248.0
2018-07-20 14:00:00,69.37,69.38,69.34,69.34,60815.0,54.1481,54.1559,54.1247,54.1247,60815.0
2018-07-20 14:05:00,69.34,69.37,69.3,69.31,51458.0,54.1247,54.1481,54.0934,54.1012,51458.0
2018-07-20 14:10:00,69.31,69.32,69.23,69.25,69711.0,54.1012,54.109,54.0388,54.0544,69711.0
2018-07-20 14:15:00,69.24,69.26,69.23,69.24,45415.0,54.0466,54.0622,54.0388,54.0466,45415.0
2018-07-20 14:20:00,69.24,69.27,69.2,69.24,52887.0,54.0466,54.07,54.0154,54.0466,52887.0
2018-07-20 14:25:00,69.25,69.25,69.18,69.2,74203.0,54.0544,54.0544,53.9998,54.0154,74203.0
2018-07-20 14:30:00,69.2,69.23,69.14,69.15,69939.0,54.0154,54.0388,53.9685,53.9763,69939.0
2018-07-20 14:35:00,69.15,69.17,69.12,69.16,62284.0,53.9763,53.992,53.9529,53.9842,62284.0
2018-07-20 14:40:00,69.15,69.21,69.15,69.2,53665.0,53.9763,54.0232,53.9763,54.0154,53665.0
2018-07-20 14:45:00,69.21,69.28,69.2,69.27,77592.0,54.0232,54.0778,54.0154,54.07,77592.0
2018-07-20 14:50:00,69.27,69.27,69.23,69.26,69047.0,54.07,54.07,54.0388,54.0622,69047.0
2018-07-20 14:55:00,69.25,69.29,69.24,69.27,47015.0,54.0544,54.0856,54.0466,54.07,47015.0
2018-07-20 15:00:00,69.27,69.27,69.21,69.26,78134.0,54.07,54.07,54.0232,54.0622,78134.0
2018-07-20 15:05:00,69.26,69.31,69.24,69.26,93545.0,54.0622,54.1012,54.0466,54.0622,93545.0
2018-07-20 15:10:00,69.25,69.27,69.17,69.2,100183.0,54.0544,54.07,53.992,54.0154,100183.0
2018-07-20 15:15:00,69.19,69.23,69.14,69.2,127266.0,54.0076,54.0388,53.9685,54.0154,127266.0
2018-07-20 15:20:00,69.2,69.25,69.16,69.18,86295.0,54.0154,54.0544,53.9842,53.9998,86295.0
2018-07-20 15:25:00,69.18,69.23,69.14,69.14,154330.0,53.9998,54.0388,53.9685,53.9685,154330.0
2018-07-20 15:30:00,69.15,69.26,69.14,69.25,111906.0,53.9763,54.0622,53.9685,54.0544,111906.0
2018-07-20 15:35:00,69.25,69.29,69.21,69.29,124871.0,54.0544,54.0856,54.0232,54.0856,124871.0
2018-07-20 15:40:00,69.28,69.34,69.24,69.33,174898.0,54.0778,54.1247,54.0466,54.1169,174898.0
2018-07-20 15:45:00,69.34,69.36,69.27,69.3,224490.0,54.1247,54.1403,54.07,54.0934,224490.0
2018-07-20 15:50:00,69.29,69.3,69.16,69.19,245076.0,54.0856,54.0934,53.9842,54.0076,245076.0
2018-07-20 15:55:00,69.19,69.24,69.12,69.21,730896.0,54.0076,54.0466,53.9529,54.0232,730896.0
2018-07-23 09:30:00,69.16,69.52,69.01,69.48,478123.0,53.9842,54.2652,53.8671,54.2339,478123.0
2018-07-23 09:35:00,69.47,69.79,69.41,69.78,367145.0,54.2261,54.4759,54.1793,54.4681,367145.0
2018-07-23 09:40:00,69.77,69.92,69.65,69.92,260267.0,54.4603,54.5774,54.3666,54.5774,260267.0
2018-07-23 09:45:00,69.93,70.1,69.93,69.98,539165.0,54.5852,54.7179,54.5852,54.6242,539165.0
2018-07-23 09:50:00,69.98,70.03,69.77,69.79,304321.0,54.6242,54.6632,54.4603,54.4759,304321.0
2018-07-23 09:55:00,69.8,69.86,69.71,69.73,305560.0,54.4837,54.5306,54.4135,54.4291,305560.0
2018-07-23 10:00:00,69.74,69.88,69.74,69.8,212780.0,54.4369,54.5462,54.4369,54.4837,212780.0
2018-07-23 10:05:00,69.79,69.81,69.73,69.79,157047.0,54.4759,54.4915,54.4291,54.4759,157047.0
2018-07-23 10:10:00,69.79,69.79,69.65,69.69,331597.0,54.4759,54.4759,54.3666,54.3979,331597.0
2018-07-23 10:15:00,69.69,69.76,69.6,69.63,160953.0,54.3979,54.4525,54.3276,54.351,160953.0
2018-07-23 10:20:00,69.62,69.68,69.53,69.55,261509.0,54.3432,54.3901,54.273,54.2886,261509.0
2018-07-23 10:25:00,69.54,69.57,69.44,69.48,232880.0,54.2808,54.3042,54.2027,54.2339,232880.0
2018-07-23 10:30:00,69.47,69.51,69.4,69.47,143286.0,54.2261,54.2574,54.1715,54.2261,143286.0
2018-07-23 10:35:00,69.47,69.48,69.41,69.47,134475.0,54.2261,54.2339,54.1793,54.2261,134475.0
2018-07-23 10:40:00,69.47,69.48,69.35,69.42,146352.0,54.2261,54.2339,54.1325,54.1871,146352.0
2018-07-23 10:45:00,69.43,69.51,69.39,69.45,144320.0,54.1949,54.2574,54.1637,54.2105,144320.0
2018-07-23 10:50:00,69.44,69.58,69.42,69.54,108593.0,54.2027,54.312,54.1871,54.2808,108593.0
2018-07-23 10:55:00,69.54,69.62,69.5,69.55,165019.0,54.2808,54.3432,54.2495,54.2886,165019.0
2018-07-23 11:00:00,69.56,69.67,69.55,69.64,220047.0,54.2964,54.3822,54.2886,54.3588,220047.0
2018-07-23 11:05:00,69.64,69.71,69.63,69.68,91979.0,54.3588,54.4135,54.351,54.3901,91979.0
2018-07-23 11:10:00,69.68,69.82,69.63,69.8,152991.0,54.3901,54.4993,54.351,54.4837,152991.0
2018-07-23 11:15:00,69.79,69.91,69.77,69.91,195294.0,54.4759,54.5696,54.4603,54.5696,195294.0
2018-07-23 11:20:00,69.91,70.03,69.86,70.02,435484.0,54.5696,54.6632,54.5306,54.6554,435484.0
2018-07-23 11:25:00,70.02,70.09,69.99,70.06,215927.0,54.6554,54.7101,54.632,54.6867,215927.0
2018-07-23 11:30:00,70.06,70.15,70.03,70.15,191596.0,54.6867,54.7569,54.6632,54.7569,191596.0
2018-07-23 11:35:00,70.15,70.17,70.05,70.11,196644.0,54.7569,54.7725,54.6789,54.7257,196644.0
2018-07-23 11:40:00,70.1,70.15,70.05,70.07,226110.0,54.7179,54.7569,54.6789,54.6945,226110.0
2018-07-23 11:45:00,70.08,70.12,70.05,70.07,161635.0,54.7023,54.7335,54.6789,54.6945,161635.0
2018-07-23 11:50:00,70.07,70.14,70.06,70.1,170453.0,54.6945,54.7491,54.6867,54.7179,170453.0
2018-07-23 11:55:00,70.11,70.19,70.11,70.18,337755.0,54.7257,54.7881,54.7257,54.7803,337755.0
2018-07-23 12:00:00,70.18,70.21,70.13,70.18,149275.0,54.7803,54.8038,54.7413,54.7803,149275.0
2018-07-23 12:05:00,70.17,70.18,70.03,70.05,103762.0,54.7725,54.7803,54.6632,54.6789,103762.0
2018-07-23 12:10:00,70.05,70.11,70.02,70.05,116167.0,54.6789,54.7257,54.6554,54.6789,116167.0
2018-07-23 12:15:00,70.05,70.12,70.05,70.12,101149.0,54.6789,54.7335,54.6789,54.7335,101149.0
2018-07-23 12:20:00,70.12,70.18,70.11,70.18,134779.0,54.7335,54.7803,54.7257,54.7803,134779.0
2018-07-23 12:25:00,70.17,70.21,70.11,70.16,111050.0,54.7725,54.8038,54.7257,54.7647,111050.0
2018-07-23 12:30:00,70.16,70.17,70.11,70.15,104410.0,54.7647,54.7725,54.7257,54.7569,104410.0
2018-07-23 12:35:00,70.15,70.22,70.15,70.21,90575.0,54.7569,54.8116,54.7569,54.8038,90575.0
2018-07-23 12:40:00,70.21,70.25,70.19,70.23,117441.0,54.8038,54.835,54.7881,54.8194,117441.0
2018-07-23 12:45:00,70.22,70.23,70.1,70.13,121950.0,54.8116,54.8194,54.7179,54.7413,121950.0
2018-07-23 12:50:00,70.12,70.19,70.11,70.15,65773.0,54.7335,54.7881,54.7257,54.7569,65773.0
2018-07-23 12:55:00,70.16,70.25,70.15,70.19,103152.0,54.7647,54.835,54.7569,54.7881,103152.0
2018-07-23 13:00:00,70.19,70.24,70.16,70.19,89332.0,54.7881,54.8272,54.7647,54.7881,89332.0
2018-07-23 13:05:00,70.19,70.23,70.17,70.21,78610.0,54.7881,54.8194,54.7725,54.8038,78610.0
2018-07-23 13:10:00,70.2,70.22,70.14,70.16,76659.0,54.7959,54.8116,54.7491,54.7647,76659.0
2018-07-23 13:15:00,70.17,70.17,70.09,70.11,146194.0,54.7725,54.7725,54.7101,54.7257,146194.0
2018-07-23 13:20:00,70.11,70.2,70.08,70.19,79177.0,54.7257,54.7959,54.7023,54.7881,79177.0
2018-07-23 13:25:00,70.19,70.24,70.18,70.22,87660.0,54.7881,54.8272,54.7803,54.8116,87660.0
2018-07-23 13:30:00,70.23,70.26,70.19,70.23,168753.0,54.8194,54.8428,54.7881,54.8194,168753.0
2018-07-23 13:35:00,70.24,70.26,70.18,70.19,84468.0,54.8272,54.8428,54.7803,54.7881,84468.0
2018-07-23 13:40:00,70.19,70.24,70.19,70.21,47107.0,54.7881,54.8272,54.7881,54.8038,47107.0
2018-07-23 13:45:00,70.22,70.25,70.19,70.2,54032.0,54.8116,54.835,54.7881,54.7959,54032.0
2018-07-23 13:50:00,70.21,70.25,70.21,70.23,65410.0,54.8038,54.835,54.8038,54.8194,65410.0
2018-07-23 13:55:00,70.23,70.24,70.1,70.17,96852.0,54.8194,54.8272,54.7179,54.7725,96852.0
2018-07-23 14:00:00,70.16,70.22,70.14,70.17,97759.0,54.7647,54.8116,54.7491,54.7725,97759.0
2018-07-23 14:05:00,70.16,70.18,70.12,70.15,77669.0,54.7647,54.7803,54.7335,54.7569,77669.0
2018-07-23 14:10:00,70.15,70.26,70.15,70.25,120357.0,54.7569,54.8428,54.7569,54.835,120357.0
2018-07-23 14:15:00,70.25,70.29,70.24,70.29,98168.0,54.835,54.8662,54.8272,54.8662,98168.0
2018-07-23 14:20:00,70.29,70.34,70.26,70.33,99735.0,54.8662,54.9052,54.8428,54.8974,99735.0
2018-07-23 14:25:00,70.33,70.36,70.27,70.29,139980.0,54.8974,54.9208,54.8506,54.8662,139980.0
2018-07-23 14:30:00,70.29,70.31,70.23,70.23,51586.0,54.8662,54.8818,54.8194,54.8194,51586.0
2018-07-23 14:35:00,70.23,70.35,70.19,70.35,150706.0,54.8194,54.913,54.7881,54.913,150706.0
2018-07-23 14:40:00,70.34,70.39,70.33,70.37,115347.0,54.9052,54.9443,54.8974,54.9286,115347.0
2018-07-23 14:45:00,70.37,70.43,70.37,70.38,98475.0,54.9286,54.9755,54.9286,54.9364,98475.0
2018-07-23 14:50:00,70.37,70.43,70.36,70.4,101439.0,54.9286,54.9755,54.9208,54.9521,101439.0
2018-07-23 14:55:00,70.4,70.41,70.32,70.33,120751.0,54.9521,54.9599,54.8896,54.8974,120751.0
2018-07-23 15:00:00,70.32,70.37,70.31,70.35,88105.0,54.8896,54.9286,54.8818,54.913,88105.0
2018-07-23 15:05:00,70.36,70.39,70.34,70.38,78999.0,54.9208,54.9443,54.9052,54.9364,78999.0
2018-07-23 15:10:00,70.38,70.45,70.36,70.45,113843.0,54.9364,54.9911,54.9208,54.9911,113843.0
2018-07-23 15:15:00,70.45,70.45,70.37,70.4,89873.0,54.9911,54.9911,54.9286,54.9521,89873.0
2018-07-23 15:20:00,70.4,70.43,70.35,70.37,74226.0,54.9521,54.9755,54.913,54.9286,74226.0
2018-07-23 15:25:00,70.37,70.38,70.3,70.32,115477.0,54.9286,54.9364,54.874,54.8896,115477.0
2018-07-23 15:30:00,70.32,70.33,70.26,70.27,99654.0,54.8896,54.8974,54.8428,54.8506,99654.0
2018-07-23 15:35:00,70.26,70.29,70.22,70.24,209484.0,54.8428,54.8662,54.8116,54.8272,209484.0
2018-07-23 15:40:00,70.24,70.3,70.24,70.28,96174.0,54.8272,54.874,54.8272,54.8584,96174.0
2018-07-23 15:45:00,70.27,70.3,70.24,70.25,137208.0,54.8506,54.874,54.8272,54.835,137208.0
2018-07-23 15:50:00,70.25,70.27,70.18,70.19,315093.0,54.835,54.8506,54.7803,54.7881,315093.0
2018-07-23 15:55:00,70.19,70.24,70.15,70.22,625225.0,54.7881,54.8272,54.7569,54.8116,625225.0
2018-07-24 09:30:00,70.4,70.75,70.37,70.59,605288.0,54.9521,55.2253,54.9286,55.1004,605288.0
2018-07-24 09:35:00,70.59,70.71,70.32,70.34,414416.0,55.1004,55.194,54.8896,54.9052,414416.0
2018-07-24 09:40:00,70.34,70.69,70.29,70.62,249943.0,54.9052,55.1784,54.8662,55.1238,249943.0
2018-07-24 09:45:00,70.62,70.97,70.62,70.89,380429.0,55.1238,55.397,55.1238,55.3345,380429.0
2018-07-24 09:50:00,70.9,71.05,70.81,70.9,323619.0,55.3423,55.4594,55.2721,55.3423,323619.0
2018-07-24 09:55:00,70.91,70.95,70.8,70.83,248317.0,55.3501,55.3814,55.2643,55.2877,248317.0
2018-07-24 10:00:00,70.84,70.99,70.83,70.99,209090.0,55.2955,55.4126,55.2877,55.4126,209090.0
2018-07-24 10:05:00,70.98,71.16,70.96,71.12,307278.0,55.4048,55.5453,55.3892,55.5141,307278.0
2018-07-24 10:10:00,71.11,71.25,71.09,71.22,314140.0,55.5063,55.6155,55.4907,55.5921,314140.0
2018-07-24 10:15:00,71.22,71.28,71.14,71.25,400959.0,55.5921,55.639,55.5297,55.6155,400959.0
2018-07-24 10:20:00,71.25,71.26,71.08,71.12,234547.0,55.6155,55.6233,55.4828,55.5141,234547.0
2018-07-24 10:25:00,71.12,71.15,71.05,71.12,290711.0,55.5141,55.5375,55.4594,55.5141,290711.0
2018-07-24 10:30:00,71.12,71.16,71.08,71.12,153990.0,55.5141,55.5453,55.4828,55.5141,153990.0
2018-07-24 10:35:00,71.11,71.18,71.04,71.13,266149.0,55.5063,55.5609,55.4516,55.5219,266149.0
2018-07-24 10:40:00,71.13,71.13,71.04,71.08,281080.0,55.5219,55.5219,55.4516,55.4828,281080.0
2018-07-24 10:45:00,71.07,71.16,71.07,71.13,223983.0,55.475,55.5453,55.475,55.5219,223983.0
2018-07-24 10:50:00,71.12,71.13,70.99,71.08,227225.0,55.5141,55.5219,55.4126,55.4828,227225.0
2018-07-24 10:55:00,71.06,71.21,71.04,71.21,318227.0,55.4672,55.5843,55.4516,55.5843,318227.0
2018-07-24 11:00:00,71.21,71.3,71.0,71.06,323197.0,55.5843,55.6546,55.4204,55.4672,323197.0
2018-07-24 11:05:00,71.06,71.13,71.01,71.06,348465.0,55.4672,55.5219,55.4282,55.4672,348465.0
2018-07-24 11:10:00,71.07,71.33,71.04,71.33,330911.0,55.475,55.678,55.4516,55.678,330911.0
2018-07-24 11:15:00,71.33,71.33,71.16,71.2,186304.0,55.678,55.678,55.5453,55.5765,186304.0
2018-07-24 11:20:00,71.21,71.25,71.08,71.25,208419.0,55.5843,55.6155,55.4828,55.6155,208419.0
2018-07-24 11:25:00,71.24,71.26,71.14,71.16,208955.0,55.6077,55.6233,55.5297,55.5453,208955.0
2018-07-24 11:30:00,71.15,71.16,71.05,71.06,252983.0,55.5375,55.5453,55.4594,55.4672,252983.0
2018-07-24 11:35:00,71.07,71.16,71.03,71.15,199565.0,55.475,55.5453,55.4438,55.5375,199565.0
2018-07-24 11:40:00,71.15,71.19,71.1,71.14,156985.0,55.5375,55.5687,55.4985,55.5297,156985.0
2018-07-24 11:45:00,71.14,71.2,71.08,71.14,176766.0,55.5297,55.5765,55.4828,55.5297,176766.0
2018-07-24 11:50:00,71.14,71.14,71.02,71.09,113714.0,55.5297,55.5297,55.436,55.4907,113714.0
2018-07-24 11:55:00,71.09,71.17,71.05,71.17,117984.0,55.4907,55.5531,55.4594,55.5531,117984.0
2018-07-24 12:00:00,71.17,71.18,71.1,71.16,78338.0,55.5531,55.5609,55.4985,55.5453,78338.0
2018-07-24 12:05:00,71.15,71.18,71.1,71.13,213990.0,55.5375,55.5609,55.4985,55.5219,213990.0
2018-07-24 12:10:00,71.13,71.21,71.1,71.19,155240.0,55.5219,55.5843,55.4985,55.5687,155240.0
2018-07-24 12:15:00,71.19,71.23,71.18,71.21,257794.0,55.5687,55.5999,55.5609,55.5843,257794.0
2018-07-24 12:20:00,71.21,71.24,71.18,71.19,263015.0,55.5843,55.6077,55.5609,55.5687,263015.0
2018-07-24 12:25:00,71.19,71.34,71.18,71.21,448074.0,55.5687,55.6858,55.5609,55.5843,448074.0
2018-07-24 12:30:00,71.21,71.21,71.17,71.18,186224.0,55.5843,55.5843,55.5531,55.5609,186224.0
2018-07-24 12:35:00,71.18,71.26,71.16,71.26,260856.0,55.5609,55.6233,55.5453,55.6233,260856.0
2018-07-24 12:40:00,71.25,71.42,71.25,71.39,183674.0,55.6155,55.7482,55.6155,55.7248,183674.0
2018-07-24 12:45:00,71.4,71.45,71.3,71.4,254881.0,55.7326,55.7717,55.6546,55.7326,254881.0
2018-07-24 12:50:00,71.39,71.4,71.35,71.38,198794.0,55.7248,55.7326,55.6936,55.717,198794.0
2018-07-24 12:55:00,71.38,71.44,71.35,71.38,132481.0,55.717,55.7639,55.6936,55.717,132481.0
2018-07-24 13:00:00,71.38,71.41,71.36,71.4,222648.0,55.717,55.7404,55.7014,55.7326,222648.0
2018-07-24 13:05:00,71.4,71.42,71.37,71.4,80291.0,55.7326,55.7482,55.7092,55.7326,80291.0
2018-07-24 13:10:00,71.39,71.43,71.37,71.43,116654.0,55.7248,55.756,55.7092,55.756,116654.0
2018-07-24 13:15:00,71.43,71.47,71.39,71.41,401232.0,55.756,55.7873,55.7248,55.7404,401232.0
2018-07-24 13:20:00,71.41,71.46,71.37,71.4,311491.0,55.7404,55.7795,55.7092,55.7326,311491.0
2018-07-24 13:25:00,71.39,71.39,71.25,71.28,98437.0,55.7248,55.7248,55.6155,55.639,98437.0
2018-07-24 13:30:00,71.28,71.31,71.14,71.24,125807.0,55.639,55.6624,55.5297,55.6077,125807.0
2018-07-24 13:35:00,71.24,71.25,71.16,71.19,242827.0,55.6077,55.6155,55.5453,55.5687,242827.0
2018-07-24 13:40:00,71.18,71.24,71.1,71.11,121850.0,55.5609,55.6077,55.4985,55.5063,121850.0
2018-07-24 13:45:00,71.11,71.17,71.05,71.16,202584.0,55.5063,55.5531,55.4594,55.5453,202584.0
2018-07-24 13:50:00,71.15,71.17,71.11,71.15,144939.0,55.5375,55.5531,55.5063,55.5375,144939.0
2018-07-24 13:55:00,71.16,71.19,71.11,71.12,215722.0,55.5453,55.5687,55.5063,55.5141,215722.0
2018-07-24 14:00:00,71.12,71.13,71.03,71.03,146250.0,55.5141,55.5219,55.4438,55.4438,146250.0
2018-07-24 14:05:00,71.03,71.05,70.98,71.0,214515.0,55.4438,55.4594,55.4048,55.4204,214515.0
2018-07-24 14:10:00,71.0,71.02,70.93,70.95,151340.0,55.4204,55.436,55.3658,55.3814,151340.0
2018-07-24 14:15:00,70.96,71.01,70.9,70.97,151777.0,55.3892,55.4282,55.3423,55.397,151777.0
2018-07-24 14:20:00,70.97,70.99,70.89,70.91,68600.0,55.397,55.4126,55.3345,55.3501,68600.0
2018-07-24 14:25:00,70.91,70.95,70.87,70.9,116725.0,55.3501,55.3814,55.3189,55.3423,116725.0
2018-07-24 14:30:00,70.9,70.95,70.86,70.9,154852.0,55.3423,55.3814,55.3111,55.3423,154852.0
2018-07-24 14:35:00,70.89,70.97,70.88,70.91,154072.0,55.3345,55.397,55.3267,55.3501,154072.0
2018-07-24 14:40:00,70.91,71.02,70.91,70.94,137248.0,55.3501,55.436,55.3501,55.3736,137248.0
2018-07-24 14:45:00,70.94,71.04,70.93,70.98,192617.0,55.3736,55.4516,55.3658,55.4048,192617.0
2018-07-24 14:50:00,70.98,70.98,70.9,70.93,160895.0,55.4048,55.4048,55.3423,55.3658,160895.0
2018-07-24 14:55:00,70.93,71.03,70.92,71.01,134910.0,55.3658,55.4438,55.358,55.4282,134910.0
2018-07-24 15:00:00,71.0,71.0,70.91,70.92,99659.0,55.4204,55.4204,55.3501,55.358,99659.0
2018-07-24 15:05:00,70.92,70.95,70.87,70.95,147544.0,55.358,55.3814,55.3189,55.3814,147544.0
2018-07-24 15:10:00,70.95,70.98,70.92,70.96,144723.0,55.3814,55.4048,55.358,55.3892,144723.0
2018-07-24 15:15:00,70.96,71.0,70.92,70.99,132267.0,55.3892,55.4204,55.358,55.4126,132267.0
2018-07-24 15:20:00,70.99,71.01,70.95,70.96,107428.0,55.4126,55.4282,55.3814,55.3892,107428.0
2018-07-24 15:25:00,70.95,71.03,70.95,70.98,241346.0,55.3814,55.4438,55.3814,55.4048,241346.0
2018-07-24 15:30:00,70.98,71.02,70.94,71.01,159504.0,55.4048,55.436,55.3736,55.4282,159504.0
2018-07-24 15:35:00,71.02,71.03,70.97,71.03,261687.0,55.436,55.4438,55.397,55.4438,261687.0
2018-07-24 15:40:00,71.03,71.1,71.03,71.05,219383.0,55.4438,55.4985,55.4438,55.4594,219383.0
2018-07-24 15:45:00,71.05,71.14,70.96,71.14,415450.0,55.4594,55.5297,55.3892,55.5297,415450.0
2018-07-24 15:50:00,71.15,71.25,71.14,71.23,535607.0,55.5375,55.6155,55.5297,55.5999,535607.0
2018-07-24 15:55:00,71.23,71.24,71.02,71.08,805345.0,55.5999,55.6077,55.436,55.4828,805345.0
2018-07-25 09:30:00,70.82,71.13,70.82,70.99,184022.0,55.2799,55.5219,55.2799,55.4126,184022.0
2018-07-25 09:35:00,70.99,71.02,70.75,70.83,168594.0,55.4126,55.436,55.2253,55.2877,168594.0
2018-07-25 09:40:00,70.84,70.9,70.75,70.81,251971.0,55.2955,55.3423,55.2253,55.2721,251971.0
2018-07-25 09:45:00,70.8,71.11,70.79,71.1,266225.0,55.2643,55.5063,55.2565,55.4985,266225.0
2018-07-25 09:50:00,71.1,71.13,70.85,70.87,267973.0,55.4985,55.5219,55.3033,55.3189,267973.0
2018-07-25 09:55:00,70.88,71.04,70.86,71.0,213362.0,55.3267,55.4516,55.3111,55.4204,213362.0
2018-07-25 10:00:00,71.0,71.07,70.98,71.05,80388.0,55.4204,55.475,55.4048,55.4594,80388.0
2018-07-25 10:05:00,71.04,71.05,70.94,70.94,123074.0,55.4516,55.4594,55.3736,55.3736,123074.0
2018-07-25 10:10:00,70.94,70.99,70.86,70.92,175795.0,55.3736,55.4126,55.3111,55.358,175795.0
2018-07-25 10:15:00,70.92,70.96,70.89,70.94,327805.0,55.358,55.3892,55.3345,55.3736,327805.0
2018-07-25 10:20:00,70.93,70.94,70.84,70.88,101944.0,55.3658,55.3736,55.2955,55.3267,101944.0
2018-07-25 10:25:00,70.88,70.95,70.86,70.93,73111.0,55.3267,55.3814,55.3111,55.3658,73111.0
2018-07-25 10:30:00,70.94,71.06,70.9,71.05,124970.0,55.3736,55.4672,55.3423,55.4594,124970.0
2018-07-25 10:35:00,71.05,71.18,71.05,71.17,159774.0,55.4594,55.5609,55.4594,55.5531,159774.0
2018-07-25 10:40:00,71.17,71.18,70.97,71.09,214620.0,55.5531,55.5609,55.397,55.4907,214620.0
2018-07-25 10:45:00,71.1,71.18,71.05,71.11,123073.0,55.4985,55.5609,55.4594,55.5063,123073.0
2018-07-25 10:50:00,71.12,71.16,71.03,71.09,90985.0,55.5141,55.5453,55.4438,55.4907,90985.0
2018-07-25 10:55:00,71.09,71.14,71.03,71.07,100545.0,55.4907,55.5297,55.4438,55.475,100545.0
2018-07-25 11:00:00,71.08,71.11,70.92,70.94,152052.0,55.4828,55.5063,55.358,55.3736,152052.0
2018-07-25 11:05:00,70.94,70.94,70.86,70.87,191892.0,55.3736,55.3736,55.3111,55.3189,191892.0
2018-07-25 11:10:00,70.86,70.88,70.8,70.85,88654.0,55.3111,55.3267,55.2643,55.3033,88654.0
2018-07-25 11:15:00,70.85,70.97,70.82,70.96,94732.0,55.3033,55.397,55.2799,55.3892,94732.0
2018-07-25 11:20:00,70.96,71.05,70.95,71.01,133921.0,55.3892,55.4594,55.3814,55.4282,133921.0
2018-07-25 11:25:00,71.01,71.06,70.96,71.01,93022.0,55.4282,55.4672,55.3892,55.4282,93022.0
2018-07-25 11:30:00,71.01,71.05,70.99,71.05,59360.0,55.4282,55.4594,55.4126,55.4594,59360.0
2018-07-25 11:35:00,71.05,71.05,70.9,70.9,88984.0,55.4594,55.4594,55.3423,55.3423,88984.0
2018-07-25 11:40:00,70.9,70.96,70.89,70.94,85234.0,55.3423,55.3892,55.3345,55.3736,85234.0
2018-07-25 11:45:00,70.94,71.0,70.93,70.98,88926.0,55.3736,55.4204,55.3658,55.4048,88926.0
2018-07-25 11:50:00,71.01,71.01,70.93,70.95,142449.0,55.4282,55.4282,55.3658,55.3814,142449.0
2018-07-25 11:55:00,70.94,71.05,70.94,71.04,90635.0,55.3736,55.4594,55.3736,55.4516,90635.0
2018-07-25 12:00:00,71.04,71.18,71.04,71.18,135917.0,55.4516,55.5609,55.4516,55.5609,135917.0
2018-07-25 12:05:00,71.18,71.22,71.15,71.19,83608.0,55.5609,55.5921,55.5375,55.5687,83608.0
2018-07-25 12:10:00,71.2,71.29,71.19,71.23,72301.0,55.5765,55.6468,55.5687,55.5999,72301.0
2018-07-25 12:15:00,71.23,71.24,71.17,71.2,70384.0,55.5999,55.6077,55.5531,55.5765,70384.0
2018-07-25 12:20:00,71.2,71.23,71.17,71.2,47817.0,55.5765,55.5999,55.5531,55.5765,47817.0
2018-07-25 12:25:00,71.2,71.23,71.15,71.17,134099.0,55.5765,55.5999,55.5375,55.5531,134099.0
2018-07-25 12:30:00,71.18,71.18,71.04,71.06,76645.0,55.5609,55.5609,55.4516,55.4672,76645.0
2018-07-25 12:35:00,71.07,71.08,71.04,71.08,61713.0,55.475,55.4828,55.4516,55.4828,61713.0
2018-07-25 12:40:00,71.07,71.09,71.03,71.05,62023.0,55.475,55.4907,55.4438,55.4594,62023.0
2018-07-25 12:45:00,71.06,71.09,71.02,71.09,109154.0,55.4672,55.4907,55.436,55.4907,109154.0
2018-07-25 12:50:00,71.09,71.2,71.07,71.18,137539.0,55.4907,55.5765,55.475,55.5609,137539.0
2018-07-25 12:55:00,71.18,71.23,71.14,71.16,90548.0,55.5609,55.5999,55.5297,55.5453,90548.0
2018-07-25 13:00:00,71.17,71.17,71.06,71.06,76876.0,55.5531,55.5531,55.4672,55.4672,76876.0
2018-07-25 13:05:00,71.07,71.1,70.99,71.01,69600.0,55.475,55.4985,55.4126,55.4282,69600.0
2018-07-25 13:10:00,71.01,71.04,70.95,70.97,163888.0,55.4282,55.4516,55.3814,55.397,163888.0
2018-07-25 13:15:00,70.97,71.0,70.92,70.92,53928.0,55.397,55.4204,55.358,55.358,53928.0
2018-07-25 13:20:00,70.92,70.96,70.91,70.95,49098.0,55.358,55.3892,55.3501,55.3814,49098.0
2018-07-25 13:25:00,70.95,70.99,70.93,70.93,74468.0,55.3814,55.4126,55.3658,55.3658,74468.0
2018-07-25 13:30:00,70.93,70.97,70.89,70.97,38809.0,55.3658,55.397,55.3345,55.397,38809.0
2018-07-25 13:35:00,70.96,71.0,70.91,70.98,81491.0,55.3892,55.4204,55.3501,55.4048,81491.0
2018-07-25 13:40:00,70.99,71.05,70.98,70.98,107891.0,55.4126,55.4594,55.4048,55.4048,107891.0
2018-07-25 13:45:00,70.99,71.05,70.99,71.02,47308.0,55.4126,55.4594,55.4126,55.436,47308.0
2018-07-25 13:50:00,71.02,71.04,71.01,71.03,53784.0,55.436,55.4516,55.4282,55.4438,53784.0
2018-07-25 13:55:00,71.03,71.11,71.03,71.1,57963.0,55.4438,55.5063,55.4438,55.4985,57963.0
2018-07-25 14:00:00,71.1,71.12,71.04,71.08,108988.0,55.4985,55.5141,55.4516,55.4828,108988.0
2018-07-25 14:05:00,71.09,71.24,71.08,71.24,112116.0,55.4907,55.6077,55.4828,55.6077,112116.0
2018-07-25 14:10:00,71.24,71.25,71.2,71.23,98417.0,55.6077,55.6155,55.5765,55.5999,98417.0
2018-07-25 14:15:00,71.23,71.25,71.19,71.21,62300.0,55.5999,55.6155,55.5687,55.5843,62300.0
2018-07-25 14:20:00,71.2,71.24,71.17,71.17,73774.0,55.5765,55.6077,55.5531,55.5531,73774.0
2018-07-25 14:25:00,71.18,71.22,71.17,71.19,76806.0,55.5609,55.5921,55.5531,55.5687,76806.0
2018-07-25 14:30:00,71.2,71.23,71.19,71.21,84838.0,55.5765,55.5999,55.5687,55.5843,84838.0
2018-07-25 14:35:00,71.21,71.24,71.19,71.22,73067.0,55.5843,55.6077,55.5687,55.5921,73067.0
2018-07-25 14:40:00,71.21,71.22,71.14,71.16,79667.0,55.5843,55.5921,55.5297,55.5453,79667.0
2018-07-25 14:45:00,71.16,71.19,71.13,71.17,84561.0,55.5453,55.5687,55.5219,55.5531,84561.0
2018-07-25 14:50:00,71.17,71.2,71.14,71.19,77129.0,55.5531,55.5765,55.5297,55.5687,77129.0
2018-07-25 14:55:00,71.19,71.2,71.11,71.14,88936.0,55.5687,55.5765,55.5063,55.5297,88936.0
2018-07-25 15:00:00,71.14,71.15,71.11,71.13,68738.0,55.5297,55.5375,55.5063,55.5219,68738.0
2018-07-25 15:05:00,71.13,71.17,71.12,71.13,94180.0,55.5219,55.5531,55.5141,55.5219,94180.0
2018-07-25 15:10:00,71.14,71.17,71.06,71.06,102158.0,55.5297,55.5531,55.4672,55.4672,102158.0
2018-07-25 15:15:00,71.06,71.09,71.05,71.08,142143.0,55.4672,55.4907,55.4594,55.4828,142143.0
2018-07-25 15:20:00,71.07,71.13,71.07,71.13,151860.0,55.475,55.5219,55.475,55.5219,151860.0
2018-07-25 15:25:00,71.13,71.15,71.09,71.13,125664.0,55.5219,55.5375,55.4907,55.5219,125664.0
2018-07-25 15:30:00,71.13,71.2,71.1,71.19,104305.0,55.5219,55.5765,55.4985,55.5687,104305.0
2018-07-25 15:35:00,71.19,71.42,71.18,71.23,479093.0,55.5687,55.7482,55.5609,55.5999,479093.0
2018-07-25 15:40:00,71.41,71.62,71.23,71.56,373646.0,55.7404,55.9044,55.5999,55.8575,373646.0
2018-07-25 15:45:00,71.55,71.59,71.23,71.59,391635.0,55.8497,55.8809,55.5999,55.8809,391635.0
2018-07-25 15:50:00,71.59,71.73,71.23,71.73,1266502.0,55.8809,55.9902,55.5999,55.9902,1266502.0
2018-07-25 15:55:00,71.72,71.75,71.23,71.72,1227042.0,55.9824,56.0058,55.5999,55.9824,1227042.0
2018-07-26 09:30:00,71.75,71.91,71.52,71.57,346797.0,56.0058,56.1307,55.8263,55.8653,346797.0
2018-07-26 09:35:00,71.57,71.8,71.54,71.63,199436.0,55.8653,56.0449,55.8419,55.9122,199436.0
2018-07-26 09:40:00,71.63,71.84,71.58,71.66,286705.0,55.9122,56.0761,55.8731,55.9356,286705.0
2018-07-26 09:45:00,71.66,71.81,71.6,71.65,143983.0,55.9356,56.0527,55.8887,55.9278,143983.0
2018-07-26 09:50:00,71.66,71.88,71.64,71.77,204043.0,55.9356,56.1073,55.92,56.0214,204043.0
2018-07-26 09:55:00,71.78,71.82,71.65,71.78,136911.0,56.0292,56.0605,55.9278,56.0292,136911.0
2018-07-26 10:00:00,71.8,71.8,71.56,71.58,296842.0,56.0449,56.0449,55.8575,55.8731,296842.0
2018-07-26 10:05:00,71.57,71.6,71.5,71.53,173486.0,55.8653,55.8887,55.8107,55.8341,173486.0
2018-07-26 10:10:00,71.53,71.64,71.49,71.52,86650.0,55.8341,55.92,55.8029,55.8263,86650.0
2018-07-26 10:15:00,71.51,71.61,71.48,71.59,77372.0,55.8185,55.8965,55.7951,55.8809,77372.0
2018-07-26 10:20:00,71.59,71.6,71.47,71.52,101577.0,55.8809,55.8887,55.7873,55.8263,101577.0
2018-07-26 10:25:00,71.52,71.53,71.41,71.42,83819.0,55.8263,55.8341,55.7404,55.7482,83819.0
2018-07-26 10:30:00,71.43,71.54,71.42,71.52,120514.0,55.756,55.8419,55.7482,55.8263,120514.0
2018-07-26 10:35:00,71.53,71.63,71.5,71.62,96018.0,55.8341,55.9122,55.8107,55.9044,96018.0
2018-07-26 10:40:00,71.63,71.64,71.52,71.59,63679.0,55.9122,55.92,55.8263,55.8809,63679.0
2018-07-26 10:45:00,71.59,71.65,71.39,71.39,161353.0,55.8809,55.9278,55.7248,55.7248,161353.0
2018-07-26 10:50:00,71.4,71.52,71.39,71.5,117501.0,55.7326,55.8263,55.7248,55.8107,117501.0
2018-07-26 10:55:00,71.51,71.51,71.43,71.47,93192.0,55.8185,55.8185,55.756,55.7873,93192.0
2018-07-26 11:00:00,71.48,71.54,71.44,71.5,192542.0,55.7951,55.8419,55.7639,55.8107,192542.0
2018-07-26 11:05:00,71.5,71.63,71.48,71.6,137202.0,55.8107,55.9122,55.7951,55.8887,137202.0
2018-07-26 11:10:00,71.6,71.67,71.59,71.62,144462.0,55.8887,55.9434,55.8809,55.9044,144462.0
2018-07-26 11:15:00,71.62,71.65,71.59,71.62,59345.0,55.9044,55.9278,55.8809,55.9044,59345.0
2018-07-26 11:20:00,71.62,71.67,71.59,71.59,73300.0,55.9044,55.9434,55.8809,55.8809,73300.0
2018-07-26 11:25:00,71.58,71.59,71.43,71.48,121480.0,55.8731,55.8809,55.756,55.7951,121480.0
2018-07-26 11:30:00,71.47,71.57,71.47,71.52,76233.0,55.7873,55.8653,55.7873,55.8263,76233.0
2018-07-26 11:35:00,71.53,71.62,71.52,71.56,68709.0,55.8341,55.9044,55.8263,55.8575,68709.0
2018-07-26 11:40:00,71.57,71.64,71.55,71.56,86574.0,55.8653,55.92,55.8497,55.8575,86574.0
2018-07-26 11:45:00,71.56,71.71,71.56,71.69,61336.0,55.8575,55.9746,55.8575,55.959,61336.0
2018-07-26 11:50:00,71.69,71.73,71.66,71.67,51471.0,55.959,55.9902,55.9356,55.9434,51471.0
2018-07-26 11:55:00,71.68,71.74,71.67,71.72,75005.0,55.9512,55.998,55.9434,55.9824,75005.0
2018-07-26 12:00:00,71.71,71.8,71.71,71.75,87130.0,55.9746,56.0449,55.9746,56.0058,87130.0
2018-07-26 12:05:00,71.75,71.76,71.7,71.72,79258.0,56.0058,56.0136,55.9668,55.9824,79258.0
2018-07-26 12:10:00,71.72,71.8,71.71,71.78,93608.0,55.9824,56.0449,55.9746,56.0292,93608.0
2018-07-26 12:15:00,71.78,71.78,71.69,71.69,48099.0,56.0292,56.0292,55.959,55.959,48099.0
2018-07-26 12:20:00,71.69,71.73,71.65,71.66,54343.0,55.959,55.9902,55.9278,55.9356,54343.0
2018-07-26 12:25:00,71.65,71.68,71.62,71.65,47717.0,55.9278,55.9512,55.9044,55.9278,47717.0
2018-07-26 12:30:00,71.65,71.68,71.63,71.67,38294.0,55.9278,55.9512,55.9122,55.9434,38294.0
2018-07-26 12:35:00,71.67,71.69,71.65,71.67,56422.0,55.9434,55.959,55.9278,55.9434,56422.0
2018-07-26 12:40:00,71.67,71.68,71.64,71.67,46536.0,55.9434,55.9512,55.92,55.9434,46536.0
2018-07-26 12:45:00,71.67,71.67,71.6,71.62,66334.0,55.9434,55.9434,55.8887,55.9044,66334.0
2018-07-26 12:50:00,71.63,71.66,71.52,71.55,90540.0,55.9122,55.9356,55.8263,55.8497,90540.0
2018-07-26 12:55:00,71.56,71.6,71.53,71.58,70817.0,55.8575,55.8887,55.8341,55.8731,70817.0
2018-07-26 13:00:00,71.58,71.65,71.55,71.65,45216.0,55.8731,55.9278,55.8497,55.9278,45216.0
2018-07-26 13:05:00,71.65,71.66,71.57,71.59,99934.0,55.9278,55.9356,55.8653,55.8809,99934.0
2018-07-26 13:10:00,71.58,71.63,71.58,71.62,56997.0,55.8731,55.9122,55.8731,55.9044,56997.0
2018-07-26 13:15:00,71.62,71.7,71.62,71.69,47705.0,55.9044,55.9668,55.9044,55.959,47705.0
2018-07-26 13:20:00,71.69,71.73,71.67,71.72,46149.0,55.959,55.9902,55.9434,55.9824,46149.0
2018-07-26 13:25:00,71.72,71.74,71.7,71.72,35604.0,55.9824,55.998,55.9668,55.9824,35604.0
2018-07-26 13:30:00,71.71,71.73,71.68,71.71,55193.0,55.9746,55.9902,55.9512,55.9746,55193.0
2018-07-26 13:35:00,71.71,71.75,71.66,71.69,71770.0,55.9746,56.0058,55.9356,55.959,71770.0
2018-07-26 13:40:00,71.69,71.71,71.65,71.68,159306.0,55.959,55.9746,55.9278,55.9512,159306.0
2018-07-26 13:45:00,71.68,71.69,71.63,71.66,38566.0,55.9512,55.959,55.9122,55.9356,38566.0
2018-07-26 13:50:00,71.67,71.69,71.64,71.65,43781.0,55.9434,55.959,55.92,55.9278,43781.0
2018-07-26 13:55:00,71.65,71.66,71.58,71.62,126309.0,55.9278,55.9356,55.8731,55.9044,126309.0
2018-07-26 14:00:00,71.61,71.61,71.4,71.43,112573.0,55.8965,55.8965,55.7326,55.756,112573.0
2018-07-26 14:05:00,71.43,71.46,71.31,71.33,180226.0,55.756,55.7795,55.6624,55.678,180226.0
2018-07-26 14:10:00,71.33,71.39,71.31,71.35,123407.0,55.678,55.7248,55.6624,55.6936,123407.0
2018-07-26 14:15:00,71.35,71.41,71.34,71.39,73556.0,55.6936,55.7404,55.6858,55.7248,73556.0
2018-07-26 14:20:00,71.39,71.39,71.25,71.28,197642.0,55.7248,55.7248,55.6155,55.639,197642.0
2018-07-26 14:25:00,71.28,71.39,71.27,71.38,90568.0,55.639,55.7248,55.6312,55.717,90568.0
2018-07-26 14:30:00,71.37,71.4,71.34,71.37,85230.0,55.7092,55.7326,55.6858,55.7092,85230.0
2018-07-26 14:35:00,71.36,71.42,71.35,71.41,64726.0,55.7014,55.7482,55.6936,55.7404,64726.0
2018-07-26 14:40:00,71.42,71.44,71.37,71.39,78819.0,55.7482,55.7639,55.7092,55.7248,78819.0
2018-07-26 14:45:00,71.4,71.43,71.39,71.42,55557.0,55.7326,55.756,55.7248,55.7482,55557.0
2018-07-26 14:50:00,71.41,71.47,71.4,71.46,113466.0,55.7404,55.7873,55.7326,55.7795,113466.0
2018-07-26 14:55:00,71.46,71.46,71.38,71.4,73585.0,55.7795,55.7795,55.717,55.7326,73585.0
2018-07-26 15:00:00,71.41,71.41,71.31,71.36,145419.0,55.7404,55.7404,55.6624,55.7014,145419.0
2018-07-26 15:05:00,71.36,71.37,71.32,71.35,75238.0,55.7014,55.7092,55.6702,55.6936,75238.0
2018-07-26 15:10:00,71.34,71.36,71.28,71.36,86643.0,55.6858,55.7014,55.639,55.7014,86643.0
2018-07-26 15:15:00,71.36,71.45,71.35,71.43,123905.0,55.7014,55.7717,55.6936,55.756,123905.0
2018-07-26 15:20:00,71.43,71.47,71.4,71.41,87323.0,55.756,55.7873,55.7326,55.7404,87323.0
2018-07-26 15:25:00,71.42,71.44,71.39,71.42,60332.0,55.7482,55.7639,55.7248,55.7482,60332.0
2018-07-26 15:30:00,71.43,71.47,71.42,71.47,113079.0,55.756,55.7873,55.7482,55.7873,113079.0
2018-07-26 15:35:00,71.46,71.47,71.42,71.44,93452.0,55.7795,55.7873,55.7482,55.7639,93452.0
2018-07-26 15:40:00,71.44,71.45,71.25,71.27,201247.0,55.7639,55.7717,55.6155,55.6312,201247.0
2018-07-26 15:45:00,71.26,71.34,71.25,71.3,208680.0,55.6233,55.6858,55.6155,55.6546,208680.0
2018-07-26 15:50:00,71.3,71.35,71.26,71.33,236485.0,55.6546,55.6936,55.6233,55.678,236485.0
2018-07-26 15:55:00,71.33,71.38,71.29,71.33,617650.0,55.678,55.717,55.6468,55.678,617650.0
2018-07-27 09:30:00,71.36,71.47,71.24,71.24,370667.0,55.7014,55.7873,55.6077,55.6077,370667.0
2018-07-27 09:35:00,71.25,71.49,71.25,71.38,286184.0,55.6155,55.8029,55.6155,55.717,286184.0
2018-07-27 09:40:00,71.37,71.68,71.37,71.59,226050.0,55.7092,55.9512,55.7092,55.8809,226050.0
2018-07-27 09:45:00,71.6,71.69,71.48,71.48,353581.0,55.8887,55.959,55.7951,55.7951,353581.0
2018-07-27 09:50:00,71.48,71.53,71.41,71.45,234337.0,55.7951,55.8341,55.7404,55.7717,234337.0
2018-07-27 09:55:00,71.47,71.61,71.21,71.21,291069.0,55.7873,55.8965,55.5843,55.5843,291069.0
2018-07-27 10:00:00,71.21,71.56,71.18,71.56,241370.0,55.5843,55.8575,55.5609,55.8575,241370.0
2018-07-27 10:05:00,71.57,71.63,71.56,71.61,85309.0,55.8653,55.9122,55.8575,55.8965,85309.0
2018-07-27 10:10:00,71.59,71.7,71.57,71.65,183703.0,55.8809,55.9668,55.8653,55.9278,183703.0
2018-07-27 10:15:00,71.64,71.72,71.6,71.66,175484.0,55.92,55.9824,55.8887,55.9356,175484.0
2018-07-27 10:20:00,71.66,71.68,71.53,71.55,99356.0,55.9356,55.9512,55.8341,55.8497,99356.0
2018-07-27 10:25:00,71.55,71.67,71.55,71.58,93520.0,55.8497,55.9434,55.8497,55.8731,93520.0
2018-07-27 10:30:00,71.57,71.67,71.5,71.54,87374.0,55.8653,55.9434,55.8107,55.8419,87374.0
2018-07-27 10:35:00,71.54,71.61,71.52,71.61,69454.0,55.8419,55.8965,55.8263,55.8965,69454.0
2018-07-27 10:40:00,71.62,71.74,71.61,71.73,183502.0,55.9044,55.998,55.8965,55.9902,183502.0
2018-07-27 10:45:00,71.72,71.76,71.64,71.75,137648.0,55.9824,56.0136,55.92,56.0058,137648.0
2018-07-27 10:50:00,71.76,71.8,71.68,71.69,138504.0,56.0136,56.0449,55.9512,55.959,138504.0
2018-07-27 10:55:00,71.69,71.76,71.65,71.75,76264.0,55.959,56.0136,55.9278,56.0058,76264.0
2018-07-27 11:00:00,71.74,71.76,71.65,71.66,72419.0,55.998,56.0136,55.9278,55.9356,72419.0
2018-07-27 11:05:00,71.66,71.66,71.57,71.62,76132.0,55.9356,55.9356,55.8653,55.9044,76132.0
2018-07-27 11:10:00,71.62,71.65,71.57,71.65,62889.0,55.9044,55.9278,55.8653,55.9278,62889.0
2018-07-27 11:15:00,71.65,71.71,71.61,71.7,57443.0,55.9278,55.9746,55.8965,55.9668,57443.0
2018-07-27 11:20:00,71.7,71.78,71.68,71.76,50963.0,55.9668,56.0292,55.9512,56.0136,50963.0
2018-07-27 11:25:00,71.76,71.8,71.75,71.77,56995.0,56.0136,56.0449,56.0058,56.0214,56995.0
2018-07-27 11:30:00,71.76,71.76,71.68,71.69,75631.0,56.0136,56.0136,55.9512,55.959,75631.0
2018-07-27 11:35:00,71.68,71.7,71.6,71.61,114676.0,55.9512,55.9668,55.8887,55.8965,114676.0
2018-07-27 11:40:00,71.61,71.66,71.59,71.6,87209.0,55.8965,55.9356,55.8809,55.8887,87209.0
2018-07-27 11:45:00,71.61,71.63,71.59,71.61,122306.0,55.8965,55.9122,55.8809,55.8965,122306.0
2018-07-27 11:50:00,71.62,71.63,71.52,71.57,107762.0,55.9044,55.9122,55.8263,55.8653,107762.0
2018-07-27 11:55:00,71.58,71.66,71.58,71.63,49001.0,55.8731,55.9356,55.8731,55.9122,49001.0
2018-07-27 12:00:00,71.64,71.65,71.53,71.56,92551.0,55.92,55.9278,55.8341,55.8575,92551.0
2018-07-27 12:05:00,71.56,71.63,71.56,71.63,55773.0,55.8575,55.9122,55.8575,55.9122,55773.0
2018-07-27 12:10:00,71.63,71.69,71.63,71.66,67919.0,55.9122,55.959,55.9122,55.9356,67919.0
2018-07-27 12:15:00,71.67,71.73,71.63,71.71,73282.0,55.9434,55.9902,55.9122,55.9746,73282.0
2018-07-27 12:20:00,71.71,71.73,71.64,71.67,77446.0,55.9746,55.9902,55.92,55.9434,77446.0
2018-07-27 12:25:00,71.67,71.75,71.67,71.74,52641.0,55.9434,56.0058,55.9434,55.998,52641.0
2018-07-27 12:30:00,71.74,71.74,71.61,71.64,149912.0,55.998,55.998,55.8965,55.92,149912.0
2018-07-27 12:35:00,71.63,71.64,71.53,71.54,131319.0,55.9122,55.92,55.8341,55.8419,131319.0
2018-07-27 12:40:00,71.55,71.6,71.52,71.6,120671.0,55.8497,55.8887,55.8263,55.8887,120671.0
2018-07-27 12:45:00,71.6,71.61,71.48,71.49,121295.0,55.8887,55.8965,55.7951,55.8029,121295.0
2018-07-27 12:50:00,71.48,71.5,71.42,71.43,121965.0,55.7951,55.8107,55.7482,55.756,121965.0
2018-07-27 12:55:00,71.43,71.48,71.26,71.28,234786.0,55.756,55.7951,55.6233,55.639,234786.0
2018-07-27 13:00:00,71.28,71.28,71.16,71.26,202154.0,55.639,55.639,55.5453,55.6233,202154.0
2018-07-27 13:05:00,71.26,71.33,71.18,71.19,192413.0,55.6233,55.678,55.5609,55.5687,192413.0
2018-07-27 13:10:00,71.2,71.27,71.16,71.27,114803.0,55.5765,55.6312,55.5453,55.6312,114803.0
2018-07-27 13:15:00,71.27,71.31,71.16,71.31,78211.0,55.6312,55.6624,55.5453,55.6624,78211.0
2018-07-27 13:20:00,71.31,71.34,71.27,71.32,60728.0,55.6624,55.6858,55.6312,55.6702,60728.0
2018-07-27 13:25:00,71.32,71.39,71.31,71.39,101635.0,55.6702,55.7248,55.6624,55.7248,101635.0
2018-07-27 13:30:00,71.38,71.41,71.33,71.41,68227.0,55.717,55.7404,55.678,55.7404,68227.0
2018-07-27 13:35:00,71.41,71.49,71.4,71.48,75882.0,55.7404,55.8029,55.7326,55.7951,75882.0
2018-07-27 13:40:00,71.48,71.53,71.44,71.53,48711.0,55.7951,55.8341,55.7639,55.8341,48711.0
2018-07-27 13:45:00,71.53,71.59,71.53,71.57,93588.0,55.8341,55.8809,55.8341,55.8653,93588.0
2018-07-27 13:50:00,71.57,71.67,71.56,71.6,106712.0,55.8653,55.9434,55.8575,55.8887,106712.0
2018-07-27 13:55:00,71.61,71.66,71.6,71.65,111654.0,55.8965,55.9356,55.8887,55.9278,111654.0
2018-07-27 14:00:00,71.65,71.69,71.62,71.65,108705.0,55.9278,55.959,55.9044,55.9278,108705.0
2018-07-27 14:05:00,71.65,71.65,71.56,71.58,93259.0,55.9278,55.9278,55.8575,55.8731,93259.0
2018-07-27 14:10:00,71.58,71.58,71.52,71.55,125839.0,55.8731,55.8731,55.8263,55.8497,125839.0
2018-07-27 14:15:00,71.54,71.6,71.54,71.58,104053.0,55.8419,55.8887,55.8419,55.8731,104053.0
2018-07-27 14:20:00,71.58,71.7,71.58,71.68,87205.0,55.8731,55.9668,55.8731,55.9512,87205.0
2018-07-27 14:25:00,71.67,71.7,71.64,71.65,69310.0,55.9434,55.9668,55.92,55.9278,69310.0
2018-07-27 14:30:00,71.66,71.77,71.62,71.73,138054.0,55.9356,56.0214,55.9044,55.9902,138054.0
2018-07-27 14:35:00,71.73,71.77,71.68,71.71,106289.0,55.9902,56.0214,55.9512,55.9746,106289.0
2018-07-27 14:40:00,71.71,71.77,71.7,71.72,80373.0,55.9746,56.0214,55.9668,55.9824,80373.0
2018-07-27 14:45:00,71.72,71.77,71.7,71.74,103091.0,55.9824,56.0214,55.9668,55.998,103091.0
2018-07-27 14:50:00,71.74,71.8,71.72,71.79,65035.0,55.998,56.0449,55.9824,56.0371,65035.0
2018-07-27 14:55:00,71.79,71.79,71.69,71.71,53474.0,56.0371,56.0371,55.959,55.9746,53474.0
2018-07-27 15:00:00,71.71,71.8,71.71,71.8,99842.0,55.9746,56.0449,55.9746,56.0449,99842.0
2018-07-27 15:05:00,71.79,71.82,71.75,71.75,79799.0,56.0371,56.0605,56.0058,56.0058,79799.0
2018-07-27 15:10:00,71.75,71.78,71.72,71.73,76279.0,56.0058,56.0292,55.9824,55.9902,76279.0
2018-07-27 15:15:00,71.73,71.76,71.65,71.67,114118.0,55.9902,56.0136,55.9278,55.9434,114118.0
2018-07-27 15:20:00,71.66,71.7,71.66,71.68,76597.0,55.9356,55.9668,55.9356,55.9512,76597.0
2018-07-27 15:25:00,71.67,71.69,71.64,71.66,70124.0,55.9434,55.959,55.92,55.9356,70124.0
2018-07-27 15:30:00,71.66,71.72,71.64,71.68,106342.0,55.9356,55.9824,55.92,55.9512,106342.0
2018-07-27 15:35:00,71.68,71.7,71.66,71.69,107607.0,55.9512,55.9668,55.9356,55.959,107607.0
2018-07-27 15:40:00,71.68,71.75,71.65,71.69,162111.0,55.9512,56.0058,55.9278,55.959,162111.0
2018-07-27 15:45:00,71.69,71.73,71.66,71.67,140259.0,55.959,55.9902,55.9356,55.9434,140259.0
2018-07-27 15:50:00,71.66,71.73,71.63,71.67,202280.0,55.9356,55.9902,55.9122,55.9434,202280.0
2018-07-27 15:55:00,71.68,71.71,71.6,71.7,497611.0,55.9512,55.9746,55.8887,55.9668,497611.0
2018-07-30 09:30:00,71.86,72.22,71.8,72.2,480292.0,56.0917,56.3727,56.0449,56.3571,480292.0
2018-07-30 09:35:00,72.21,72.34,72.19,72.2,177096.0,56.3649,56.4664,56.3493,56.3571,177096.0
2018-07-30 09:40:00,72.2,72.3,72.18,72.23,349584.0,56.3571,56.4351,56.3415,56.3805,349584.0
2018-07-30 09:45:00,72.23,72.48,72.23,72.47,190109.0,56.3805,56.5756,56.3805,56.5678,190109.0
2018-07-30 09:50:00,72.48,72.67,72.48,72.65,299959.0,56.5756,56.724,56.5756,56.7083,299959.0
2018-07-30 09:55:00,72.64,72.7,72.56,72.65,277574.0,56.7005,56.7474,56.6381,56.7083,277574.0
2018-07-30 10:00:00,72.65,72.66,72.38,72.39,289039.0,56.7083,56.7161,56.4976,56.5054,289039.0
2018-07-30 10:05:00,72.39,72.47,72.35,72.39,180810.0,56.5054,56.5678,56.4742,56.5054,180810.0
2018-07-30 10:10:00,72.4,72.51,72.36,72.45,181906.0,56.5132,56.5991,56.482,56.5522,181906.0
2018-07-30 10:15:00,72.46,72.59,72.42,72.54,194579.0,56.56,56.6615,56.5288,56.6225,194579.0
2018-07-30 10:20:00,72.54,72.65,72.41,72.49,227006.0,56.6225,56.7083,56.521,56.5834,227006.0
2018-07-30 10:25:00,72.49,72.67,72.49,72.65,154870.0,56.5834,56.724,56.5834,56.7083,154870.0
2018-07-30 10:30:00,72.65,72.69,72.5,72.55,203892.0,56.7083,56.7396,56.5913,56.6303,203892.0
2018-07-30 10:35:00,72.55,72.6,72.53,72.59,162520.0,56.6303,56.6693,56.6147,56.6615,162520.0
2018-07-30 10:40:00,72.59,72.63,72.47,72.63,116990.0,56.6615,56.6927,56.5678,56.6927,116990.0
2018-07-30 10:45:00,72.62,72.65,72.56,72.59,163144.0,56.6849,56.7083,56.6381,56.6615,163144.0
2018-07-30 10:50:00,72.59,72.64,72.45,72.46,317770.0,56.6615,56.7005,56.5522,56.56,317770.0
2018-07-30 10:55:00,72.45,72.55,72.41,72.43,200126.0,56.5522,56.6303,56.521,56.5366,200126.0
2018-07-30 11:00:00,72.43,72.46,72.37,72.43,107098.0,56.5366,56.56,56.4898,56.5366,107098.0
2018-07-30 11:05:00,72.43,72.5,72.35,72.45,157996.0,56.5366,56.5913,56.4742,56.5522,157996.0
2018-07-30 11:10:00,72.45,72.51,72.42,72.51,131857.0,56.5522,56.5991,56.5288,56.5991,131857.0
2018-07-30 11:15:00,72.52,72.54,72.29,72.31,160925.0,56.6069,56.6225,56.4273,56.4429,160925.0
2018-07-30 11:20:00,72.31,72.35,72.25,72.29,147366.0,56.4429,56.4742,56.3961,56.4273,147366.0
2018-07-30 11:25:00,72.3,72.39,72.29,72.38,75851.0,56.4351,56.5054,56.4273,56.4976,75851.0
2018-07-30 11:30:00,72.38,72.42,72.34,72.4,105041.0,56.4976,56.5288,56.4664,56.5132,105041.0
2018-07-30 11:35:00,72.39,72.39,72.25,72.28,134945.0,56.5054,56.5054,56.3961,56.4195,134945.0
2018-07-30 11:40:00,72.27,72.35,72.27,72.33,72454.0,56.4117,56.4742,56.4117,56.4586,72454.0
2018-07-30 11:45:00,72.33,72.43,72.33,72.37,96602.0,56.4586,56.5366,56.4586,56.4898,96602.0
2018-07-30 11:50:00,72.37,72.37,72.29,72.3,97399.0,56.4898,56.4898,56.4273,56.4351,97399.0
2018-07-30 11:55:00,72.29,72.4,72.26,72.32,93204.0,56.4273,56.5132,56.4039,56.4508,93204.0
2018-07-30 12:00:00,72.31,72.31,72.17,72.18,157395.0,56.4429,56.4429,56.3337,56.3415,157395.0
2018-07-30 12:05:00,72.18,72.26,72.17,72.2,129438.0,56.3415,56.4039,56.3337,56.3571,129438.0
2018-07-30 12:10:00,72.2,72.27,72.17,72.2,83584.0,56.3571,56.4117,56.3337,56.3571,83584.0
2018-07-30 12:15:00,72.2,72.23,72.18,72.22,61484.0,56.3571,56.3805,56.3415,56.3727,61484.0
2018-07-30 12:20:00,72.22,72.26,72.17,72.23,110333.0,56.3727,56.4039,56.3337,56.3805,110333.0
2018-07-30 12:25:00,72.23,72.25,72.14,72.18,102317.0,56.3805,56.3961,56.3102,56.3415,102317.0
2018-07-30 12:30:00,72.19,72.28,72.17,72.23,129665.0,56.3493,56.4195,56.3337,56.3805,129665.0
2018-07-30 12:35:00,72.22,72.26,72.21,72.25,57767.0,56.3727,56.4039,56.3649,56.3961,57767.0
2018-07-30 12:40:00,72.25,72.38,72.24,72.37,110778.0,56.3961,56.4976,56.3883,56.4898,110778.0
2018-07-30 12:45:00,72.37,72.39,72.33,72.34,83487.0,56.4898,56.5054,56.4586,56.4664,83487.0
2018-07-30 12:50:00,72.34,72.36,72.3,72.34,65784.0,56.4664,56.482,56.4351,56.4664,65784.0
2018-07-30 12:55:00,72.34,72.44,72.33,72.41,157548.0,56.4664,56.5444,56.4586,56.521,157548.0
2018-07-30 13:00:00,72.41,72.41,72.37,72.38,82927.0,56.521,56.521,56.4898,56.4976,82927.0
2018-07-30 13:05:00,72.37,72.52,72.36,72.52,133673.0,56.4898,56.6069,56.482,56.6069,133673.0
2018-07-30 13:10:00,72.53,72.75,72.53,72.73,293184.0,56.6147,56.7864,56.6147,56.7708,293184.0
2018-07-30 13:15:00,72.73,72.79,72.69,72.69,249028.0,56.7708,56.8176,56.7396,56.7396,249028.0
2018-07-30 13:20:00,72.69,72.75,72.68,72.71,117272.0,56.7396,56.7864,56.7318,56.7552,117272.0
2018-07-30 13:25:00,72.71,72.75,72.65,72.7,126633.0,56.7552,56.7864,56.7083,56.7474,126633.0
2018-07-30 13:30:00,72.7,72.73,72.68,72.71,83487.0,56.7474,56.7708,56.7318,56.7552,83487.0
2018-07-30 13:35:00,72.7,72.73,72.66,72.69,85657.0,56.7474,56.7708,56.7161,56.7396,85657.0
2018-07-30 13:40:00,72.68,72.7,72.65,72.67,129792.0,56.7318,56.7474,56.7083,56.724,129792.0
2018-07-30 13:45:00,72.66,72.7,72.64,72.65,106226.0,56.7161,56.7474,56.7005,56.7083,106226.0
2018-07-30 13:50:00,72.64,72.73,72.63,72.68,137623.0,56.7005,56.7708,56.6927,56.7318,137623.0
2018-07-30 13:55:00,72.67,72.74,72.63,72.73,88611.0,56.724,56.7786,56.6927,56.7708,88611.0
2018-07-30 14:00:00,72.73,72.74,72.67,72.71,70620.0,56.7708,56.7786,56.724,56.7552,70620.0
2018-07-30 14:05:00,72.72,72.79,72.67,72.71,108034.0,56.763,56.8176,56.724,56.7552,108034.0
2018-07-30 14:10:00,72.72,72.74,72.68,72.73,51532.0,56.763,56.7786,56.7318,56.7708,51532.0
2018-07-30 14:15:00,72.73,72.74,72.67,72.7,80895.0,56.7708,56.7786,56.724,56.7474,80895.0
2018-07-30 14:20:00,72.69,72.7,72.63,72.65,47605.0,56.7396,56.7474,56.6927,56.7083,47605.0
2018-07-30 14:25:00,72.64,72.66,72.62,72.63,101300.0,56.7005,56.7161,56.6849,56.6927,101300.0
2018-07-30 14:30:00,72.63,72.69,72.62,72.64,64308.0,56.6927,56.7396,56.6849,56.7005,64308.0
2018-07-30 14:35:00,72.64,72.72,72.57,72.58,100471.0,56.7005,56.763,56.6459,56.6537,100471.0
2018-07-30 14:40:00,72.58,72.59,72.5,72.53,65834.0,56.6537,56.6615,56.5913,56.6147,65834.0
2018-07-30 14:45:00,72.53,72.55,72.5,72.52,133340.0,56.6147,56.6303,56.5913,56.6069,133340.0
2018-07-30 14:50:00,72.51,72.59,72.51,72.54,58968.0,56.5991,56.6615,56.5991,56.6225,58968.0
2018-07-30 14:55:00,72.55,72.59,72.45,72.47,117226.0,56.6303,56.6615,56.5522,56.5678,117226.0
2018-07-30 15:00:00,72.46,72.52,72.45,72.5,99926.0,56.56,56.6069,56.5522,56.5913,99926.0
2018-07-30 15:05:00,72.49,72.51,72.4,72.42,116894.0,56.5834,56.5991,56.5132,56.5288,116894.0
2018-07-30 15:10:00,72.42,72.47,72.4,72.44,61134.0,56.5288,56.5678,56.5132,56.5444,61134.0
2018-07-30 15:15:00,72.43,72.43,72.31,72.35,111055.0,56.5366,56.5366,56.4429,56.4742,111055.0
2018-07-30 15:20:00,72.35,72.37,72.32,72.32,84928.0,56.4742,56.4898,56.4508,56.4508,84928.0
2018-07-30 15:25:00,72.31,72.42,72.31,72.33,121396.0,56.4429,56.5288,56.4429,56.4586,121396.0
2018-07-30 15:30:00,72.33,72.45,72.28,72.45,140688.0,56.4586,56.5522,56.4195,56.5522,140688.0
2018-07-30 15:35:00,72.45,72.45,72.39,72.44,161600.0,56.5522,56.5522,56.5054,56.5444,161600.0
2018-07-30 15:40:00,72.42,72.45,72.39,72.4,204298.0,56.5288,56.5522,56.5054,56.5132,204298.0
2018-07-30 15:45:00,72.4,72.43,72.28,72.3,321258.0,56.5132,56.5366,56.4195,56.4351,321258.0
2018-07-30 15:50:00,72.3,72.4,72.29,72.31,474999.0,56.4351,56.5132,56.4273,56.4429,474999.0
2018-07-30 15:55:00,72.3,72.37,72.24,72.29,971611.0,56.4351,56.4898,56.3883,56.4273,971611.0
2018-07-31 09:30:00,72.2,72.37,72.07,72.29,478358.0,56.3571,56.4898,56.2556,56.4273,478358.0
2018-07-31 09:35:00,72.28,72.3,71.97,72.17,279853.0,56.4195,56.4351,56.1776,56.3337,279853.0
2018-07-31 09:40:00,72.17,72.23,72.02,72.04,202709.0,56.3337,56.3805,56.2166,56.2322,202709.0
2018-07-31 09:45:00,72.03,72.33,72.0,72.25,240415.0,56.2244,56.4586,56.201,56.3961,240415.0
2018-07-31 09:50:00,72.24,72.3,72.07,72.08,226640.0,56.3883,56.4351,56.2556,56.2634,226640.0
2018-07-31 09:55:00,72.08,72.28,72.06,72.2,252719.0,56.2634,56.4195,56.2478,56.3571,252719.0
2018-07-31 10:00:00,72.19,72.26,72.09,72.11,144078.0,56.3493,56.4039,56.2712,56.2868,144078.0
2018-07-31 10:05:00,72.11,72.21,72.06,72.18,141446.0,56.2868,56.3649,56.2478,56.3415,141446.0
2018-07-31 10:10:00,72.18,72.2,72.06,72.12,101447.0,56.3415,56.3571,56.2478,56.2946,101447.0
2018-07-31 10:15:00,72.12,72.15,72.0,72.01,213807.0,56.2946,56.3181,56.201,56.2088,213807.0
2018-07-31 10:20:00,72.01,72.09,71.85,71.86,133211.0,56.2088,56.2712,56.0839,56.0917,133211.0
2018-07-31 10:25:00,71.86,71.86,71.76,71.86,127610.0,56.0917,56.0917,56.0136,56.0917,127610.0
2018-07-31 10:30:00,71.86,71.87,71.75,71.81,158794.0,56.0917,56.0995,56.0058,56.0527,158794.0
2018-07-31 10:35:00,71.82,71.85,71.73,71.78,201091.0,56.0605,56.0839,55.9902,56.0292,201091.0
2018-07-31 10:40:00,71.78,71.8,71.66,71.77,187700.0,56.0292,56.0449,55.9356,56.0214,187700.0
2018-07-31 10:45:00,71.76,71.83,71.64,71.7,321630.0,56.0136,56.0683,55.92,55.9668,321630.0
2018-07-31 10:50:00,71.69,71.78,71.62,71.76,127889.0,55.959,56.0292,55.9044,56.0136,127889.0
2018-07-31 10:55:00,71.75,71.85,71.73,71.78,123022.0,56.0058,56.0839,55.9902,56.0292,123022.0
2018-07-31 11:00:00,71.78,71.97,71.78,71.96,116426.0,56.0292,56.1776,56.0292,56.1697,116426.0
2018-07-31 11:05:00,71.97,71.97,71.85,71.86,85676.0,56.1776,56.1776,56.0839,56.0917,85676.0
2018-07-31 11:10:00,71.86,71.98,71.82,71.94,109618.0,56.0917,56.1854,56.0605,56.1541,109618.0
2018-07-31 11:15:00,71.95,71.96,71.85,71.92,145141.0,56.1619,56.1697,56.0839,56.1385,145141.0
2018-07-31 11:20:00,71.93,72.01,71.93,72.0,129231.0,56.1463,56.2088,56.1463,56.201,129231.0
2018-07-31 11:25:00,72.0,72.01,71.92,71.94,100798.0,56.201,56.2088,56.1385,56.1541,100798.0
2018-07-31 11:30:00,71.94,71.99,71.92,71.96,126597.0,56.1541,56.1932,56.1385,56.1697,126597.0
2018-07-31 11:35:00,71.97,72.04,71.96,72.02,113611.0,56.1776,56.2322,56.1697,56.2166,113611.0
2018-07-31 11:40:00,72.02,72.04,71.95,72.04,83949.0,56.2166,56.2322,56.1619,56.2322,83949.0
2018-07-31 11:45:00,72.04,72.22,72.04,72.21,122220.0,56.2322,56.3727,56.2322,56.3649,122220.0
2018-07-31 11:50:00,72.2,72.26,72.15,72.18,146599.0,56.3571,56.4039,56.3181,56.3415,146599.0
2018-07-31 11:55:00,72.19,72.3,72.19,72.28,108479.0,56.3493,56.4351,56.3493,56.4195,108479.0
2018-07-31 12:00:00,72.29,72.3,72.13,72.16,91166.0,56.4273,56.4351,56.3024,56.3259,91166.0
2018-07-31 12:05:00,72.16,72.16,72.05,72.05,83326.0,56.3259,56.3259,56.24,56.24,83326.0
2018-07-31 12:10:00,72.04,72.08,72.01,72.01,133011.0,56.2322,56.2634,56.2088,56.2088,133011.0
2018-07-31 12:15:00,72.02,72.05,71.96,72.05,77396.0,56.2166,56.24,56.1697,56.24,77396.0
2018-07-31 12:20:00,72.05,72.11,72.04,72.09,66437.0,56.24,56.2868,56.2322,56.2712,66437.0
2018-07-31 12:25:00,72.09,72.13,72.05,72.07,79690.0,56.2712,56.3024,56.24,56.2556,79690.0
2018-07-31 12:30:00,72.07,72.07,72.0,72.03,86051.0,56.2556,56.2556,56.201,56.2244,86051.0
2018-07-31 12:35:00,72.03,72.09,72.02,72.06,66547.0,56.2244,56.2712,56.2166,56.2478,66547.0
2018-07-31 12:40:00,72.06,72.06,71.98,72.0,75113.0,56.2478,56.2478,56.1854,56.201,75113.0
2018-07-31 12:45:00,72.0,72.01,71.95,71.99,71062.0,56.201,56.2088,56.1619,56.1932,71062.0
2018-07-31 12:50:00,71.98,72.0,71.94,71.99,57747.0,56.1854,56.201,56.1541,56.1932,57747.0
2018-07-31 12:55:00,71.99,72.09,71.98,72.07,77418.0,56.1932,56.2712,56.1854,56.2556,77418.0
2018-07-31 13:00:00,72.08,72.08,72.01,72.01,50641.0,56.2634,56.2634,56.2088,56.2088,50641.0
2018-07-31 13:05:00,72.01,72.12,72.0,72.09,65838.0,56.2088,56.2946,56.201,56.2712,65838.0
2018-07-31 13:10:00,72.09,72.1,72.01,72.01,65546.0,56.2712,56.279,56.2088,56.2088,65546.0
2018-07-31 13:15:00,72.01,72.08,71.99,72.04,62674.0,56.2088,56.2634,56.1932,56.2322,62674.0
2018-07-31 13:20:00,72.05,72.11,72.04,72.09,74104.0,56.24,56.2868,56.2322,56.2712,74104.0
2018-07-31 13:25:00,72.08,72.1,72.02,72.06,59748.0,56.2634,56.279,56.2166,56.2478,59748.0
2018-07-31 13:30:00,72.06,72.26,72.04,72.24,127016.0,56.2478,56.4039,56.2322,56.3883,127016.0
2018-07-31 13:35:00,72.24,72.3,72.21,72.22,88459.0,56.3883,56.4351,56.3649,56.3727,88459.0
2018-07-31 13:40:00,72.22,72.24,72.18,72.23,67530.0,56.3727,56.3883,56.3415,56.3805,67530.0
2018-07-31 13:45:00,72.22,72.23,72.17,72.18,99685.0,56.3727,56.3805,56.3337,56.3415,99685.0
2018-07-31 13:50:00,72.18,72.18,72.11,72.16,61076.0,56.3415,56.3415,56.2868,56.3259,61076.0
2018-07-31 13:55:00,72.16,72.18,72.12,72.18,55560.0,56.3259,56.3415,56.2946,56.3415,55560.0
2018-07-31 14:00:00,72.17,72.2,72.11,72.12,81868.0,56.3337,56.3571,56.2868,56.2946,81868.0
2018-07-31 14:05:00,72.12,72.15,72.08,72.11,87657.0,56.2946,56.3181,56.2634,56.2868,87657.0
2018-07-31 14:10:00,72.1,72.14,72.08,72.14,104791.0,56.279,56.3102,56.2634,56.3102,104791.0
2018-07-31 14:15:00,72.13,72.18,72.11,72.16,64698.0,56.3024,56.3415,56.2868,56.3259,64698.0
2018-07-31 14:20:00,72.16,72.16,72.06,72.09,96137.0,56.3259,56.3259,56.2478,56.2712,96137.0
2018-07-31 14:25:00,72.09,72.15,72.04,72.13,138630.0,56.2712,56.3181,56.2322,56.3024,138630.0
2018-07-31 14:30:00,72.12,72.14,72.09,72.09,67555.0,56.2946,56.3102,56.2712,56.2712,67555.0
2018-07-31 14:35:00,72.1,72.18,72.09,72.17,62614.0,56.279,56.3415,56.2712,56.3337,62614.0
2018-07-31 14:40:00,72.17,72.17,72.1,72.16,56480.0,56.3337,56.3337,56.279,56.3259,56480.0
2018-07-31 14:45:00,72.15,72.18,72.13,72.17,70689.0,56.3181,56.3415,56.3024,56.3337,70689.0
2018-07-31 14:50:00,72.17,72.19,72.13,72.13,95787.0,56.3337,56.3493,56.3024,56.3024,95787.0
2018-07-31 14:55:00,72.13,72.15,72.05,72.08,114478.0,56.3024,56.3181,56.24,56.2634,114478.0
2018-07-31 15:00:00,72.08,72.09,71.98,72.03,129269.0,56.2634,56.2712,56.1854,56.2244,129269.0
2018-07-31 15:05:00,72.03,72.03,71.96,72.02,141803.0,56.2244,56.2244,56.1697,56.2166,141803.0
2018-07-31 15:10:00,72.02,72.03,71.99,72.0,103044.0,56.2166,56.2244,56.1932,56.201,103044.0
2018-07-31 15:15:00,72.0,72.01,71.96,71.98,123160.0,56.201,56.2088,56.1697,56.1854,123160.0
2018-07-31 15:20:00,71.98,72.03,71.98,72.01,109508.0,56.1854,56.2244,56.1854,56.2088,109508.0
2018-07-31 15:25:00,72.01,72.01,71.92,71.92,108158.0,56.2088,56.2088,56.1385,56.1385,108158.0
2018-07-31 15:30:00,71.93,71.93,71.84,71.87,128759.0,56.1463,56.1463,56.0761,56.0995,128759.0
2018-07-31 15:35:00,71.87,71.95,71.83,71.91,139424.0,56.0995,56.1619,56.0683,56.1307,139424.0
2018-07-31 15:40:00,71.91,71.92,71.82,71.86,169619.0,56.1307,56.1385,56.0605,56.0917,169619.0
2018-07-31 15:45:00,71.87,71.92,71.8,71.84,373618.0,56.0995,56.1385,56.0449,56.0761,373618.0
2018-07-31 15:50:00,71.85,71.96,71.84,71.95,336596.0,56.0839,56.1697,56.0761,56.1619,336596.0
2018-07-31 15:55:00,71.95,72.01,71.87,71.9,941314.0,56.1619,56.2088,56.0995,56.1229,941314.0
2018-08-01 09:30:00,72.5,72.98,72.48,72.98,503670.0,56.5913,56.9659,56.5756,56.9659,503670.0
2018-08-01 09:35:00,72.97,72.98,72.68,72.72,260999.0,56.9581,56.9659,56.7318,56.763,260999.0
2018-08-01 09:40:00,72.73,72.85,72.71,72.79,240786.0,56.7708,56.8645,56.7552,56.8176,240786.0
2018-08-01 09:45:00,72.78,72.86,72.76,72.81,220039.0,56.8098,56.8723,56.7942,56.8332,220039.0
2018-08-01 09:50:00,72.81,72.83,72.69,72.78,217535.0,56.8332,56.8488,56.7396,56.8098,217535.0
2018-08-01 09:55:00,72.78,72.81,72.61,72.76,197190.0,56.8098,56.8332,56.6771,56.7942,197190.0
2018-08-01 10:00:00,72.74,72.8,72.65,72.78,137676.0,56.7786,56.8254,56.7083,56.8098,137676.0
2018-08-01 10:05:00,72.78,72.89,72.75,72.81,143735.0,56.8098,56.8957,56.7864,56.8332,143735.0
2018-08-01 10:10:00,72.82,72.82,72.52,72.58,212043.0,56.841,56.841,56.6069,56.6537,212043.0
2018-08-01 10:15:00,72.58,72.66,72.49,72.63,120502.0,56.6537,56.7161,56.5834,56.6927,120502.0
2018-08-01 10:20:00,72.63,72.87,72.59,72.83,224791.0,56.6927,56.8801,56.6615,56.8488,224791.0
2018-08-01 10:25:00,72.83,72.89,72.82,72.86,89368.0,56.8488,56.8957,56.841,56.8723,89368.0
2018-08-01 10:30:00,72.86,72.95,72.84,72.91,196996.0,56.8723,56.9425,56.8566,56.9113,196996.0
2018-08-01 10:35:00,72.92,72.97,72.86,72.96,181826.0,56.9191,56.9581,56.8723,56.9503,181826.0
2018-08-01 10:40:00,72.97,73.08,72.95,73.0,716373.0,56.9581,57.044,56.9425,56.9815,716373.0
2018-08-01 10:45:00,73.0,73.03,72.89,72.99,189877.0,56.9815,57.005,56.8957,56.9737,189877.0
2018-08-01 10:50:00,72.99,73.02,72.94,73.02,157169.0,56.9737,56.9972,56.9347,56.9972,157169.0
2018-08-01 10:55:00,73.0,73.01,72.9,72.94,148547.0,56.9815,56.9893,56.9035,56.9347,148547.0
2018-08-01 11:00:00,72.94,72.99,72.92,72.95,129348.0,56.9347,56.9737,56.9191,56.9425,129348.0
2018-08-01 11:05:00,72.94,72.97,72.85,72.95,245594.0,56.9347,56.9581,56.8645,56.9425,245594.0
2018-08-01 11:10:00,72.95,72.98,72.88,72.95,145399.0,56.9425,56.9659,56.8879,56.9425,145399.0
2018-08-01 11:15:00,72.94,72.97,72.78,72.78,157312.0,56.9347,56.9581,56.8098,56.8098,157312.0
2018-08-01 11:20:00,72.78,72.78,72.62,72.63,130140.0,56.8098,56.8098,56.6849,56.6927,130140.0
2018-08-01 11:25:00,72.63,72.63,72.48,72.52,174582.0,56.6927,56.6927,56.5756,56.6069,174582.0
2018-08-01 11:30:00,72.51,72.53,72.28,72.3,175973.0,56.5991,56.6147,56.4195,56.4351,175973.0
2018-08-01 11:35:00,72.29,72.47,72.28,72.44,170896.0,56.4273,56.5678,56.4195,56.5444,170896.0
2018-08-01 11:40:00,72.44,72.52,72.41,72.48,104761.0,56.5444,56.6069,56.521,56.5756,104761.0
2018-08-01 11:45:00,72.48,72.57,72.47,72.52,98390.0,56.5756,56.6459,56.5678,56.6069,98390.0
2018-08-01 11:50:00,72.51,72.53,72.44,72.48,98720.0,56.5991,56.6147,56.5444,56.5756,98720.0
2018-08-01 11:55:00,72.49,72.5,72.37,72.38,106172.0,56.5834,56.5913,56.4898,56.4976,106172.0
2018-08-01 12:00:00,72.37,72.39,72.2,72.23,122915.0,56.4898,56.5054,56.3571,56.3805,122915.0
2018-08-01 12:05:00,72.23,72.23,72.15,72.22,95521.0,56.3805,56.3805,56.3181,56.3727,95521.0
2018-08-01 12:10:00,72.21,72.27,72.21,72.25,91889.0,56.3649,56.4117,56.3649,56.3961,91889.0
2018-08-01 12:15:00,72.26,72.29,72.19,72.2,62569.0,56.4039,56.4273,56.3493,56.3571,62569.0
2018-08-01 12:20:00,72.21,72.24,72.11,72.13,80552.0,56.3649,56.3883,56.2868,56.3024,80552.0
2018-08-01 12:25:00,72.13,72.18,72.08,72.15,70237.0,56.3024,56.3415,56.2634,56.3181,70237.0
2018-08-01 12:30:00,72.15,72.17,72.08,72.11,97760.0,56.3181,56.3337,56.2634,56.2868,97760.0
2018-08-01 12:35:00,72.1,72.18,72.09,72.15,92559.0,56.279,56.3415,56.2712,56.3181,92559.0
2018-08-01 12:40:00,72.15,72.24,72.1,72.23,128664.0,56.3181,56.3883,56.279,56.3805,128664.0
2018-08-01 12:45:00,72.24,72.3,72.2,72.27,75048.0,56.3883,56.4351,56.3571,56.4117,75048.0
2018-08-01 12:50:00,72.28,72.34,72.27,72.3,85641.0,56.4195,56.4664,56.4117,56.4351,85641.0
2018-08-01 12:55:00,72.3,72.3,72.25,72.27,44877.0,56.4351,56.4351,56.3961,56.4117,44877.0
2018-08-01 13:00:00,72.26,72.28,72.25,72.27,43958.0,56.4039,56.4195,56.3961,56.4117,43958.0
2018-08-01 13:05:00,72.27,72.3,72.26,72.3,73626.0,56.4117,56.4351,56.4039,56.4351,73626.0
2018-08-01 13:10:00,72.29,72.34,72.29,72.31,79578.0,56.4273,56.4664,56.4273,56.4429,79578.0
2018-08-01 13:15:00,72.3,72.32,72.26,72.28,58757.0,56.4351,56.4508,56.4039,56.4195,58757.0
2018-08-01 13:20:00,72.29,72.36,72.28,72.3,66787.0,56.4273,56.482,56.4195,56.4351,66787.0
2018-08-01 13:25:00,72.3,72.32,72.15,72.15,67808.0,56.4351,56.4508,56.3181,56.3181,67808.0
2018-08-01 13:30:00,72.14,72.22,72.14,72.19,85567.0,56.3102,56.3727,56.3102,56.3493,85567.0
2018-08-01 13:35:00,72.19,72.21,72.17,72.2,86073.0,56.3493,56.3649,56.3337,56.3571,86073.0
2018-08-01 13:40:00,72.19,72.21,72.16,72.21,48094.0,56.3493,56.3649,56.3259,56.3649,48094.0
2018-08-01 13:45:00,72.21,72.23,72.18,72.18,53453.0,56.3649,56.3805,56.3415,56.3415,53453.0
2018-08-01 13:50:00,72.18,72.25,72.18,72.25,54741.0,56.3415,56.3961,56.3415,56.3961,54741.0
2018-08-01 13:55:00,72.24,72.26,72.1,72.21,134640.0,56.3883,56.4039,56.279,56.3649,134640.0
2018-08-01 14:00:00,72.2,72.35,72.1,72.13,154896.0,56.3571,56.4742,56.279,56.3024,154896.0
2018-08-01 14:05:00,72.13,72.19,72.06,72.07,128921.0,56.3024,56.3493,56.2478,56.2556,128921.0
2018-08-01 14:10:00,72.06,72.09,71.99,72.07,168416.0,56.2478,56.2712,56.1932,56.2556,168416.0
2018-08-01 14:15:00,72.07,72.21,72.07,72.13,100782.0,56.2556,56.3649,56.2556,56.3024,100782.0
2018-08-01 14:20:00,72.14,72.22,72.13,72.2,103164.0,56.3102,56.3727,56.3024,56.3571,103164.0
2018-08-01 14:25:00,72.19,72.23,72.18,72.22,99412.0,56.3493,56.3805,56.3415,56.3727,99412.0
2018-08-01 14:30:00,72.22,72.27,72.2,72.27,202498.0,56.3727,56.4117,56.3571,56.4117,202498.0
2018-08-01 14:35:00,72.27,72.28,72.25,72.27,137738.0,56.4117,56.4195,56.3961,56.4117,137738.0
2018-08-01 14:40:00,72.26,72.29,72.21,72.21,95603.0,56.4039,56.4273,56.3649,56.3649,95603.0
2018-08-01 14:45:00,72.22,72.27,72.21,72.26,68566.0,56.3727,56.4117,56.3649,56.4039,68566.0
2018-08-01 14:50:00,72.26,72.3,72.23,72.25,77184.0,56.4039,56.4351,56.3805,56.3961,77184.0
2018-08-01 14:55:00,72.24,72.27,72.22,72.27,107505.0,56.3883,56.4117,56.3727,56.4117,107505.0
2018-08-01 15:00:00,72.27,72.28,72.24,72.25,119479.0,56.4117,56.4195,56.3883,56.3961,119479.0
2018-08-01 15:05:00,72.25,72.29,72.24,72.27,117945.0,56.3961,56.4273,56.3883,56.4117,117945.0
2018-08-01 15:10:00,72.27,72.28,72.24,72.26,135704.0,56.4117,56.4195,56.3883,56.4039,135704.0
2018-08-01 15:15:00,72.26,72.27,72.22,72.27,131947.0,56.4039,56.4117,56.3727,56.4117,131947.0
2018-08-01 15:20:00,72.27,72.3,72.26,72.29,89654.0,56.4117,56.4351,56.4039,56.4273,89654.0
2018-08-01 15:25:00,72.29,72.3,72.26,72.3,57891.0,56.4273,56.4351,56.4039,56.4351,57891.0
2018-08-01 15:30:00,72.3,72.34,72.28,72.3,202057.0,56.4351,56.4664,56.4195,56.4351,202057.0
2018-08-01 15:35:00,72.3,72.3,72.19,72.24,225356.0,56.4351,56.4351,56.3493,56.3883,225356.0
2018-08-01 15:40:00,72.23,72.24,72.17,72.21,151406.0,56.3805,56.3883,56.3337,56.3649,151406.0
2018-08-01 15:45:00,72.2,72.23,72.14,72.14,340603.0,56.3571,56.3805,56.3102,56.3102,340603.0
2018-08-01 15:50:00,72.13,72.17,72.0,72.01,275543.0,56.3024,56.3337,56.201,56.2088,275543.0
2018-08-01 15:55:00,72.01,72.02,71.9,71.95,625395.0,56.2088,56.2166,56.1229,56.1619,625395.0
2018-08-02 09:30:00,71.34,71.4,71.12,71.31,477327.0,55.6858,55.7326,55.5141,55.6624,477327.0
2018-08-02 09:35:00,71.28,71.31,71.02,71.3,321483.0,55.639,55.6624,55.436,55.6546,321483.0
2018-08-02 09:40:00,71.31,71.52,71.27,71.45,306516.0,55.6624,55.8263,55.6312,55.7717,306516.0
2018-08-02 09:45:00,71.46,71.53,71.34,71.39,215071.0,55.7795,55.8341,55.6858,55.7248,215071.0
2018-08-02 09:50:00,71.41,71.55,71.36,71.5,230989.0,55.7404,55.8497,55.7014,55.8107,230989.0
2018-08-02 09:55:00,71.5,71.59,71.43,71.57,170827.0,55.8107,55.8809,55.756,55.8653,170827.0
2018-08-02 10:00:00,71.59,71.73,71.55,71.65,242137.0,55.8809,55.9902,55.8497,55.9278,242137.0
2018-08-02 10:05:00,71.66,71.82,71.65,71.73,211512.0,55.9356,56.0605,55.9278,55.9902,211512.0
2018-08-02 10:10:00,71.73,71.8,71.68,71.73,126212.0,55.9902,56.0449,55.9512,55.9902,126212.0
2018-08-02 10:15:00,71.73,71.75,71.62,71.74,108274.0,55.9902,56.0058,55.9044,55.998,108274.0
2018-08-02 10:20:00,71.74,71.86,71.72,71.82,183099.0,55.998,56.0917,55.9824,56.0605,183099.0
2018-08-02 10:25:00,71.82,71.84,71.67,71.73,121787.0,56.0605,56.0761,55.9434,55.9902,121787.0
2018-08-02 10:30:00,71.73,71.79,71.64,71.7,132693.0,55.9902,56.0371,55.92,55.9668,132693.0
2018-08-02 10:35:00,71.71,71.86,71.7,71.82,144578.0,55.9746,56.0917,55.9668,56.0605,144578.0
2018-08-02 10:40:00,71.82,71.86,71.65,71.67,145372.0,56.0605,56.0917,55.9278,55.9434,145372.0
2018-08-02 10:45:00,71.68,71.7,71.49,71.51,230085.0,55.9512,55.9668,55.8029,55.8185,230085.0
2018-08-02 10:50:00,71.53,71.55,71.47,71.5,160359.0,55.8341,55.8497,55.7873,55.8107,160359.0
2018-08-02 10:55:00,71.49,71.49,71.42,71.47,123333.0,55.8029,55.8029,55.7482,55.7873,123333.0
2018-08-02 11:00:00,71.47,71.56,71.46,71.51,167363.0,55.7873,55.8575,55.7795,55.8185,167363.0
2018-08-02 11:05:00,71.51,71.71,71.48,71.69,108573.0,55.8185,55.9746,55.7951,55.959,108573.0
2018-08-02 11:10:00,71.69,71.77,71.65,71.75,149249.0,55.959,56.0214,55.9278,56.0058,149249.0
2018-08-02 11:15:00,71.74,71.74,71.61,71.63,99361.0,55.998,55.998,55.8965,55.9122,99361.0
2018-08-02 11:20:00,71.63,71.7,71.59,71.63,103660.0,55.9122,55.9668,55.8809,55.9122,103660.0
2018-08-02 11:25:00,71.63,71.65,71.55,71.56,70567.0,55.9122,55.9278,55.8497,55.8575,70567.0
2018-08-02 11:30:00,71.57,71.57,71.47,71.52,88090.0,55.8653,55.8653,55.7873,55.8263,88090.0
2018-08-02 11:35:00,71.52,71.62,71.51,71.61,122273.0,55.8263,55.9044,55.8185,55.8965,122273.0
2018-08-02 11:40:00,71.62,71.66,71.55,71.64,146714.0,55.9044,55.9356,55.8497,55.92,146714.0
2018-08-02 11:45:00,71.64,71.68,71.56,71.61,129709.0,55.92,55.9512,55.8575,55.8965,129709.0
2018-08-02 11:50:00,71.61,71.66,71.51,71.54,91882.0,55.8965,55.9356,55.8185,55.8419,91882.0
2018-08-02 11:55:00,71.54,71.57,71.49,71.53,75461.0,55.8419,55.8653,55.8029,55.8341,75461.0
2018-08-02 12:00:00,71.53,71.62,71.47,71.62,80557.0,55.8341,55.9044,55.7873,55.9044,80557.0
2018-08-02 12:05:00,71.62,71.73,71.61,71.63,103769.0,55.9044,55.9902,55.8965,55.9122,103769.0
2018-08-02 12:10:00,71.63,71.65,71.58,71.6,100684.0,55.9122,55.9278,55.8731,55.8887,100684.0
2018-08-02 12:15:00,71.61,71.62,71.53,71.59,83520.0,55.8965,55.9044,55.8341,55.8809,83520.0
2018-08-02 12:20:00,71.6,71.62,71.58,71.59,104922.0,55.8887,55.9044,55.8731,55.8809,104922.0
2018-08-02 12:25:00,71.58,71.66,71.58,71.63,83715.0,55.8731,55.9356,55.8731,55.9122,83715.0
2018-08-02 12:30:00,71.62,71.65,71.53,71.55,130767.0,55.9044,55.9278,55.8341,55.8497,130767.0
2018-08-02 12:35:00,71.56,71.57,71.48,71.52,116119.0,55.8575,55.8653,55.7951,55.8263,116119.0
2018-08-02 12:40:00,71.52,71.57,71.49,71.51,85164.0,55.8263,55.8653,55.8029,55.8185,85164.0
2018-08-02 12:45:00,71.52,71.58,71.51,71.54,82595.0,55.8263,55.8731,55.8185,55.8419,82595.0
2018-08-02 12:50:00,71.53,71.6,71.53,71.56,90691.0,55.8341,55.8887,55.8341,55.8575,90691.0
2018-08-02 12:55:00,71.55,71.59,71.53,71.54,69370.0,55.8497,55.8809,55.8341,55.8419,69370.0
2018-08-02 13:00:00,71.55,71.55,71.45,71.45,125256.0,55.8497,55.8497,55.7717,55.7717,125256.0
2018-08-02 13:05:00,71.45,71.46,71.38,71.44,155414.0,55.7717,55.7795,55.717,55.7639,155414.0
2018-08-02 13:10:00,71.44,71.46,71.36,71.39,129037.0,55.7639,55.7795,55.7014,55.7248,129037.0
2018-08-02 13:15:00,71.39,71.46,71.38,71.43,91364.0,55.7248,55.7795,55.717,55.756,91364.0
2018-08-02 13:20:00,71.44,71.47,71.4,71.45,100582.0,55.7639,55.7873,55.7326,55.7717,100582.0
2018-08-02 13:25:00,71.46,71.51,71.45,71.48,64577.0,55.7795,55.8185,55.7717,55.7951,64577.0
2018-08-02 13:30:00,71.48,71.61,71.47,71.58,98573.0,55.7951,55.8965,55.7873,55.8731,98573.0
2018-08-02 13:35:00,71.59,71.63,71.58,71.6,61135.0,55.8809,55.9122,55.8731,55.8887,61135.0
2018-08-02 13:40:00,71.61,71.62,71.56,71.58,64031.0,55.8965,55.9044,55.8575,55.8731,64031.0
2018-08-02 13:45:00,71.58,71.63,71.56,71.62,44337.0,55.8731,55.9122,55.8575,55.9044,44337.0
2018-08-02 13:50:00,71.62,71.64,71.58,71.6,77256.0,55.9044,55.92,55.8731,55.8887,77256.0
2018-08-02 13:55:00,71.59,71.69,71.59,71.69,94542.0,55.8809,55.959,55.8809,55.959,94542.0
2018-08-02 14:00:00,71.69,71.76,71.66,71.73,128694.0,55.959,56.0136,55.9356,55.9902,128694.0
2018-08-02 14:05:00,71.73,71.76,71.69,71.75,69084.0,55.9902,56.0136,55.959,56.0058,69084.0
2018-08-02 14:10:00,71.76,71.78,71.72,71.77,54363.0,56.0136,56.0292,55.9824,56.0214,54363.0
2018-08-02 14:15:00,71.77,71.8,71.71,71.72,63807.0,56.0214,56.0449,55.9746,55.9824,63807.0
2018-08-02 14:20:00,71.71,71.75,71.69,71.69,70800.0,55.9746,56.0058,55.959,55.959,70800.0
2018-08-02 14:25:00,71.7,71.7,71.64,71.65,62411.0,55.9668,55.9668,55.92,55.9278,62411.0
2018-08-02 14:30:00,71.65,71.73,71.64,71.7,65063.0,55.9278,55.9902,55.92,55.9668,65063.0
2018-08-02 14:35:00,71.7,71.73,71.68,71.69,70189.0,55.9668,55.9902,55.9512,55.959,70189.0
2018-08-02 14:40:00,71.68,71.73,71.68,71.69,84654.0,55.9512,55.9902,55.9512,55.959,84654.0
2018-08-02 14:45:00,71.69,71.71,71.65,71.67,50186.0,55.959,55.9746,55.9278,55.9434,50186.0
2018-08-02 14:50:00,71.68,71.76,71.68,71.72,78236.0,55.9512,56.0136,55.9512,55.9824,78236.0
2018-08-02 14:55:00,71.72,71.86,71.71,71.86,90903.0,55.9824,56.0917,55.9746,56.0917,90903.0
2018-08-02 15:00:00,71.85,71.9,71.81,71.89,151334.0,56.0839,56.1229,56.0527,56.1151,151334.0
2018-08-02 15:05:00,71.89,71.89,71.81,71.82,161398.0,56.1151,56.1151,56.0527,56.0605,161398.0
2018-08-02 15:10:00,71.82,71.88,71.81,71.85,123186.0,56.0605,56.1073,56.0527,56.0839,123186.0
2018-08-02 15:15:00,71.86,71.93,71.86,71.9,177795.0,56.0917,56.1463,56.0917,56.1229,177795.0
2018-08-02 15:20:00,71.9,71.9,71.83,71.84,142853.0,56.1229,56.1229,56.0683,56.0761,142853.0
2018-08-02 15:25:00,71.85,71.9,71.83,71.9,92435.0,56.0839,56.1229,56.0683,56.1229,92435.0
2018-08-02 15:30:00,71.89,71.9,71.85,71.88,92159.0,56.1151,56.1229,56.0839,56.1073,92159.0
2018-08-02 15:35:00,71.88,71.89,71.84,71.88,121603.0,56.1073,56.1151,56.0761,56.1073,121603.0
2018-08-02 15:40:00,71.89,71.91,71.87,71.9,160401.0,56.1151,56.1307,56.0995,56.1229,160401.0
2018-08-02 15:45:00,71.89,71.93,71.85,71.86,231686.0,56.1151,56.1463,56.0839,56.0917,231686.0
2018-08-02 15:50:00,71.86,71.87,71.72,71.75,308064.0,56.0917,56.0995,55.9824,56.0058,308064.0
2018-08-02 15:55:00,71.75,71.87,71.73,71.84,732040.0,56.0058,56.0995,55.9902,56.0761,732040.0
2018-08-03 09:30:00,71.64,71.9,71.57,71.88,374593.0,56.2676,56.4718,56.2126,56.4561,374593.0
2018-08-03 09:35:00,71.88,72.18,71.86,72.06,384727.0,56.4561,56.6917,56.4404,56.5975,384727.0
2018-08-03 09:40:00,72.06,72.14,71.94,72.12,238255.0,56.5975,56.6603,56.5032,56.6446,238255.0
2018-08-03 09:45:00,72.13,72.17,71.97,72.03,171821.0,56.6524,56.6839,56.5268,56.5739,171821.0
2018-08-03 09:50:00,72.03,72.07,71.92,71.97,123057.0,56.5739,56.6053,56.4875,56.5268,123057.0
2018-08-03 09:55:00,71.97,72.12,71.93,71.97,183368.0,56.5268,56.6446,56.4954,56.5268,183368.0
2018-08-03 10:00:00,71.96,72.03,71.89,71.98,187334.0,56.5189,56.5739,56.4639,56.5346,187334.0
2018-08-03 10:05:00,71.98,72.02,71.92,71.97,118781.0,56.5346,56.566,56.4875,56.5268,118781.0
2018-08-03 10:10:00,71.97,72.0,71.9,71.98,115327.0,56.5268,56.5503,56.4718,56.5346,115327.0
2018-08-03 10:15:00,71.97,72.13,71.95,72.13,83865.0,56.5268,56.6524,56.5111,56.6524,83865.0
2018-08-03 10:20:00,72.13,72.15,72.03,72.09,80343.0,56.6524,56.6681,56.5739,56.621,80343.0
2018-08-03 10:25:00,72.1,72.18,72.07,72.12,127943.0,56.6289,56.6917,56.6053,56.6446,127943.0
2018-08-03 10:30:00,72.12,72.13,72.02,72.07,95306.0,56.6446,56.6524,56.566,56.6053,95306.0
2018-08-03 10:35:00,72.08,72.15,72.06,72.11,84520.0,56.6132,56.6681,56.5975,56.6367,84520.0
2018-08-03 10:40:00,72.12,72.14,72.06,72.09,90798.0,56.6446,56.6603,56.5975,56.621,90798.0
2018-08-03 10:45:00,72.08,72.1,72.02,72.06,192635.0,56.6132,56.6289,56.566,56.5975,192635.0
2018-08-03 10:50:00,72.05,72.06,71.95,71.98,150274.0,56.5896,56.5975,56.5111,56.5346,150274.0
2018-08-03 10:55:00,71.99,72.02,71.92,71.94,90870.0,56.5425,56.566,56.4875,56.5032,90870.0
2018-08-03 11:00:00,71.94,72.05,71.88,71.99,185559.0,56.5032,56.5896,56.4561,56.5425,185559.0
2018-08-03 11:05:00,71.99,72.15,71.98,72.13,85183.0,56.5425,56.6681,56.5346,56.6524,85183.0
2018-08-03 11:10:00,72.13,72.18,72.1,72.14,100268.0,56.6524,56.6917,56.6289,56.6603,100268.0
2018-08-03 11:15:00,72.14,72.14,71.98,72.06,105679.0,56.6603,56.6603,56.5346,56.5975,105679.0
2018-08-03 11:20:00,72.06,72.15,72.03,72.1,95674.0,56.5975,56.6681,56.5739,56.6289,95674.0
2018-08-03 11:25:00,72.1,72.22,72.09,72.22,122336.0,56.6289,56.7231,56.621,56.7231,122336.0
2018-08-03 11:30:00,72.21,72.23,72.15,72.22,115840.0,56.7153,56.731,56.6681,56.7231,115840.0
2018-08-03 11:35:00,72.22,72.3,72.16,72.18,196970.0,56.7231,56.786,56.676,56.6917,196970.0
2018-08-03 11:40:00,72.17,72.18,72.1,72.18,97910.0,56.6839,56.6917,56.6289,56.6917,97910.0
2018-08-03 11:45:00,72.19,72.21,72.16,72.17,76810.0,56.6996,56.7153,56.676,56.6839,76810.0
2018-08-03 11:50:00,72.17,72.24,72.17,72.21,62893.0,56.6839,56.7388,56.6839,56.7153,62893.0
2018-08-03 11:55:00,72.21,72.22,72.1,72.13,137636.0,56.7153,56.7231,56.6289,56.6524,137636.0
2018-08-03 12:00:00,72.12,72.25,72.08,72.24,100685.0,56.6446,56.7467,56.6132,56.7388,100685.0
2018-08-03 12:05:00,72.24,72.36,72.23,72.33,141804.0,56.7388,56.8331,56.731,56.8095,141804.0
2018-08-03 12:10:00,72.33,72.38,72.3,72.34,104057.0,56.8095,56.8488,56.786,56.8174,104057.0
2018-08-03 12:15:00,72.35,72.44,72.35,72.39,93542.0,56.8252,56.8959,56.8252,56.8566,93542.0
2018-08-03 12:20:00,72.38,72.43,72.38,72.41,80907.0,56.8488,56.8881,56.8488,56.8724,80907.0
2018-08-03 12:25:00,72.41,72.43,72.36,72.38,58197.0,56.8724,56.8881,56.8331,56.8488,58197.0
2018-08-03 12:30:00,72.38,72.38,72.29,72.3,78103.0,56.8488,56.8488,56.7781,56.786,78103.0
2018-08-03 12:35:00,72.31,72.34,72.28,72.3,54226.0,56.7938,56.8174,56.7703,56.786,54226.0
2018-08-03 12:40:00,72.3,72.35,72.27,72.3,68967.0,56.786,56.8252,56.7624,56.786,68967.0
2018-08-03 12:45:00,72.3,72.31,72.26,72.3,50777.0,56.786,56.7938,56.7545,56.786,50777.0
2018-08-03 12:50:00,72.29,72.36,72.29,72.34,55193.0,56.7781,56.8331,56.7781,56.8174,55193.0
2018-08-03 12:55:00,72.34,72.36,72.3,72.31,68741.0,56.8174,56.8331,56.786,56.7938,68741.0
2018-08-03 13:00:00,72.31,72.37,72.31,72.36,49920.0,56.7938,56.8409,56.7938,56.8331,49920.0
2018-08-03 13:05:00,72.36,72.38,72.34,72.36,67839.0,56.8331,56.8488,56.8174,56.8331,67839.0
2018-08-03 13:10:00,72.35,72.37,72.28,72.31,119196.0,56.8252,56.8409,56.7703,56.7938,119196.0
2018-08-03 13:15:00,72.32,72.35,72.31,72.33,63185.0,56.8017,56.8252,56.7938,56.8095,63185.0
2018-08-03 13:20:00,72.33,72.37,72.31,72.36,95754.0,56.8095,56.8409,56.7938,56.8331,95754.0
2018-08-03 13:25:00,72.36,72.42,72.31,72.4,220486.0,56.8331,56.8802,56.7938,56.8645,220486.0
2018-08-03 13:30:00,72.4,72.42,72.39,72.41,70917.0,56.8645,56.8802,56.8566,56.8724,70917.0
2018-08-03 13:35:00,72.41,72.42,72.35,72.41,66590.0,56.8724,56.8802,56.8252,56.8724,66590.0
2018-08-03 13:40:00,72.41,72.43,72.39,72.42,59477.0,56.8724,56.8881,56.8566,56.8802,59477.0
2018-08-03 13:45:00,72.43,72.46,72.41,72.45,168724.0,56.8881,56.9116,56.8724,56.9038,168724.0
2018-08-03 13:50:00,72.46,72.5,72.45,72.5,96618.0,56.9116,56.943,56.9038,56.943,96618.0
2018-08-03 13:55:00,72.51,72.51,72.44,72.46,125520.0,56.9509,56.9509,56.8959,56.9116,125520.0
2018-08-03 14:00:00,72.46,72.47,72.42,72.43,57388.0,56.9116,56.9195,56.8802,56.8881,57388.0
2018-08-03 14:05:00,72.43,72.46,72.43,72.46,77356.0,56.8881,56.9116,56.8881,56.9116,77356.0
2018-08-03 14:10:00,72.46,72.49,72.43,72.49,77195.0,56.9116,56.9352,56.8881,56.9352,77195.0
2018-08-03 14:15:00,72.48,72.52,72.47,72.51,116166.0,56.9273,56.9588,56.9195,56.9509,116166.0
2018-08-03 14:20:00,72.51,72.51,72.45,72.47,77775.0,56.9509,56.9509,56.9038,56.9195,77775.0
2018-08-03 14:25:00,72.46,72.47,72.35,72.38,135130.0,56.9116,56.9195,56.8252,56.8488,135130.0
2018-08-03 14:30:00,72.38,72.41,72.36,72.39,85031.0,56.8488,56.8724,56.8331,56.8566,85031.0
2018-08-03 14:35:00,72.38,72.38,72.31,72.34,67855.0,56.8488,56.8488,56.7938,56.8174,67855.0
2018-08-03 14:40:00,72.34,72.39,72.32,72.39,112261.0,56.8174,56.8566,56.8017,56.8566,112261.0
2018-08-03 14:45:00,72.39,72.39,72.33,72.34,226138.0,56.8566,56.8566,56.8095,56.8174,226138.0
2018-08-03 14:50:00,72.34,72.37,72.31,72.37,58848.0,56.8174,56.8409,56.7938,56.8409,58848.0
2018-08-03 14:55:00,72.37,72.39,72.35,72.38,82637.0,56.8409,56.8566,56.8252,56.8488,82637.0
2018-08-03 15:00:00,72.38,72.42,72.38,72.42,89562.0,56.8488,56.8802,56.8488,56.8802,89562.0
2018-08-03 15:05:00,72.41,72.42,72.38,72.39,102608.0,56.8724,56.8802,56.8488,56.8566,102608.0
2018-08-03 15:10:00,72.39,72.41,72.36,72.4,139884.0,56.8566,56.8724,56.8331,56.8645,139884.0
2018-08-03 15:15:00,72.41,72.41,72.37,72.39,141669.0,56.8724,56.8724,56.8409,56.8566,141669.0
2018-08-03 15:20:00,72.39,72.41,72.38,72.41,142056.0,56.8566,56.8724,56.8488,56.8724,142056.0
2018-08-03 15:25:00,72.41,72.41,72.37,72.37,99764.0,56.8724,56.8724,56.8409,56.8409,99764.0
2018-08-03 15:30:00,72.37,72.38,72.29,72.31,231677.0,56.8409,56.8488,56.7781,56.7938,231677.0
2018-08-03 15:35:00,72.31,72.37,72.31,72.34,182873.0,56.7938,56.8409,56.7938,56.8174,182873.0
2018-08-03 15:40:00,72.34,72.36,72.32,72.36,130857.0,56.8174,56.8331,56.8017,56.8331,130857.0
2018-08-03 15:45:00,72.36,72.36,72.29,72.31,169187.0,56.8331,56.8331,56.7781,56.7938,169187.0
2018-08-03 15:50:00,72.32,72.35,72.31,72.34,296529.0,56.8017,56.8252,56.7938,56.8174,296529.0
2018-08-03 15:55:00,72.34,72.4,72.28,72.38,623406.0,56.8174,56.8645,56.7703,56.8488,623406.0
2018-08-06 09:30:00,72.16,72.29,72.0,72.22,248759.0,56.676,56.7781,56.5503,56.7231,248759.0
2018-08-06 09:35:00,72.24,72.25,72.09,72.16,108344.0,56.7388,56.7467,56.621,56.676,108344.0
2018-08-06 09:40:00,72.16,72.18,72.01,72.07,135016.0,56.676,56.6917,56.5582,56.6053,135016.0
2018-08-06 09:45:00,72.08,72.1,71.93,72.02,133897.0,56.6132,56.6289,56.4954,56.566,133897.0
2018-08-06 09:50:00,72.02,72.37,71.96,72.28,265453.0,56.566,56.8409,56.5189,56.7703,265453.0
2018-08-06 09:55:00,72.28,72.34,72.21,72.27,122398.0,56.7703,56.8174,56.7153,56.7624,122398.0
2018-08-06 10:00:00,72.27,72.33,72.2,72.24,124240.0,56.7624,56.8095,56.7074,56.7388,124240.0
2018-08-06 10:05:00,72.24,72.27,72.19,72.22,131810.0,56.7388,56.7624,56.6996,56.7231,131810.0
2018-08-06 10:10:00,72.23,72.26,72.17,72.23,144166.0,56.731,56.7545,56.6839,56.731,144166.0
2018-08-06 10:15:00,72.24,72.36,72.22,72.36,125654.0,56.7388,56.8331,56.7231,56.8331,125654.0
2018-08-06 10:20:00,72.37,72.41,72.24,72.27,146343.0,56.8409,56.8724,56.7388,56.7624,146343.0
2018-08-06 10:25:00,72.28,72.34,72.22,72.22,55921.0,56.7703,56.8174,56.7231,56.7231,55921.0
2018-08-06 10:30:00,72.22,72.35,72.21,72.34,57924.0,56.7231,56.8252,56.7153,56.8174,57924.0
2018-08-06 10:35:00,72.34,72.37,72.28,72.33,82980.0,56.8174,56.8409,56.7703,56.8095,82980.0
2018-08-06 10:40:00,72.32,72.42,72.32,72.38,74559.0,56.8017,56.8802,56.8017,56.8488,74559.0
2018-08-06 10:45:00,72.4,72.43,72.37,72.38,67235.0,56.8645,56.8881,56.8409,56.8488,67235.0
2018-08-06 10:50:00,72.39,72.4,72.35,72.39,62240.0,56.8566,56.8645,56.8252,56.8566,62240.0
2018-08-06 10:55:00,72.4,72.47,72.37,72.47,86664.0,56.8645,56.9195,56.8409,56.9195,86664.0
2018-08-06 11:00:00,72.47,72.5,72.42,72.43,88591.0,56.9195,56.943,56.8802,56.8881,88591.0
2018-08-06 11:05:00,72.44,72.45,72.39,72.4,86909.0,56.8959,56.9038,56.8566,56.8645,86909.0
2018-08-06 11:10:00,72.4,72.44,72.38,72.39,66553.0,56.8645,56.8959,56.8488,56.8566,66553.0
2018-08-06 11:15:00,72.39,72.41,72.33,72.36,76853.0,56.8566,56.8724,56.8095,56.8331,76853.0
2018-08-06 11:20:00,72.36,72.38,72.21,72.31,125219.0,56.8331,56.8488,56.7153,56.7938,125219.0
2018-08-06 11:25:00,72.31,72.36,72.27,72.34,72608.0,56.7938,56.8331,56.7624,56.8174,72608.0
2018-08-06 11:30:00,72.34,72.38,72.33,72.34,62214.0,56.8174,56.8488,56.8095,56.8174,62214.0
2018-08-06 11:35:00,72.34,72.4,72.33,72.38,79848.0,56.8174,56.8645,56.8095,56.8488,79848.0
2018-08-06 11:40:00,72.37,72.44,72.34,72.35,76818.0,56.8409,56.8959,56.8174,56.8252,76818.0
2018-08-06 11:45:00,72.36,72.42,72.36,72.38,71821.0,56.8331,56.8802,56.8331,56.8488,71821.0
2018-08-06 11:50:00,72.39,72.44,72.38,72.43,167183.0,56.8566,56.8959,56.8488,56.8881,167183.0
2018-08-06 11:55:00,72.42,72.5,72.41,72.49,69247.0,56.8802,56.943,56.8724,56.9352,69247.0
2018-08-06 12:00:00,72.49,72.6,72.49,72.56,141355.0,56.9352,57.0216,56.9352,56.9902,141355.0
2018-08-06 12:05:00,72.55,72.62,72.51,72.6,106426.0,56.9823,57.0373,56.9509,57.0216,106426.0
2018-08-06 12:10:00,72.61,72.63,72.56,72.59,78890.0,57.0294,57.0451,56.9902,57.0137,78890.0
2018-08-06 12:15:00,72.59,72.6,72.53,72.57,73090.0,57.0137,57.0216,56.9666,56.998,73090.0
2018-08-06 12:20:00,72.57,72.58,72.52,72.56,78390.0,56.998,57.0059,56.9588,56.9902,78390.0
2018-08-06 12:25:00,72.56,72.6,72.51,72.6,108348.0,56.9902,57.0216,56.9509,57.0216,108348.0
2018-08-06 12:30:00,72.61,72.62,72.57,72.59,74914.0,57.0294,57.0373,56.998,57.0137,74914.0
2018-08-06 12:35:00,72.6,72.63,72.57,72.63,56956.0,57.0216,57.0451,56.998,57.0451,56956.0
2018-08-06 12:40:00,72.62,72.63,72.6,72.61,36731.0,57.0373,57.0451,57.0216,57.0294,36731.0
2018-08-06 12:45:00,72.62,72.65,72.62,72.63,75141.0,57.0373,57.0609,57.0373,57.0451,75141.0
2018-08-06 12:50:00,72.64,72.64,72.57,72.57,44786.0,57.053,57.053,56.998,56.998,44786.0
2018-08-06 12:55:00,72.58,72.58,72.53,72.56,34827.0,57.0059,57.0059,56.9666,56.9902,34827.0
2018-08-06 13:00:00,72.56,72.56,72.52,72.56,43780.0,56.9902,56.9902,56.9588,56.9902,43780.0
2018-08-06 13:05:00,72.56,72.61,72.55,72.61,69236.0,56.9902,57.0294,56.9823,57.0294,69236.0
2018-08-06 13:10:00,72.6,72.61,72.55,72.56,35925.0,57.0216,57.0294,56.9823,56.9902,35925.0
2018-08-06 13:15:00,72.57,72.58,72.5,72.53,53316.0,56.998,57.0059,56.943,56.9666,53316.0
2018-08-06 13:20:00,72.52,72.52,72.44,72.46,64763.0,56.9588,56.9588,56.8959,56.9116,64763.0
2018-08-06 13:25:00,72.46,72.46,72.4,72.43,52489.0,56.9116,56.9116,56.8645,56.8881,52489.0
2018-08-06 13:30:00,72.43,72.44,72.35,72.41,47597.0,56.8881,56.8959,56.8252,56.8724,47597.0
2018-08-06 13:35:00,72.42,72.46,72.39,72.46,53804.0,56.8802,56.9116,56.8566,56.9116,53804.0
2018-08-06 13:40:00,72.45,72.47,72.42,72.44,63269.0,56.9038,56.9195,56.8802,56.8959,63269.0
2018-08-06 13:45:00,72.44,72.46,72.43,72.46,47718.0,56.8959,56.9116,56.8881,56.9116,47718.0
2018-08-06 13:50:00,72.45,72.46,72.42,72.45,44052.0,56.9038,56.9116,56.8802,56.9038,44052.0
2018-08-06 13:55:00,72.46,72.46,72.42,72.44,48642.0,56.9116,56.9116,56.8802,56.8959,48642.0
2018-08-06 14:00:00,72.44,72.44,72.38,72.4,115466.0,56.8959,56.8959,56.8488,56.8645,115466.0
2018-08-06 14:05:00,72.4,72.44,72.4,72.42,73051.0,56.8645,56.8959,56.8645,56.8802,73051.0
2018-08-06 14:10:00,72.42,72.44,72.39,72.39,81285.0,56.8802,56.8959,56.8566,56.8566,81285.0
2018-08-06 14:15:00,72.39,72.41,72.37,72.41,59111.0,56.8566,56.8724,56.8409,56.8724,59111.0
2018-08-06 14:20:00,72.4,72.41,72.39,72.4,92253.0,56.8645,56.8724,56.8566,56.8645,92253.0
2018-08-06 14:25:00,72.4,72.46,72.39,72.41,66678.0,56.8645,56.9116,56.8566,56.8724,66678.0
2018-08-06 14:30:00,72.41,72.44,72.38,72.42,85495.0,56.8724,56.8959,56.8488,56.8802,85495.0
2018-08-06 14:35:00,72.42,72.46,72.4,72.44,77784.0,56.8802,56.9116,56.8645,56.8959,77784.0
2018-08-06 14:40:00,72.44,72.44,72.4,72.44,55884.0,56.8959,56.8959,56.8645,56.8959,55884.0
2018-08-06 14:45:00,72.44,72.46,72.42,72.44,53807.0,56.8959,56.9116,56.8802,56.8959,53807.0
2018-08-06 14:50:00,72.44,72.45,72.42,72.44,47722.0,56.8959,56.9038,56.8802,56.8959,47722.0
2018-08-06 14:55:00,72.44,72.46,72.38,72.39,61765.0,56.8959,56.9116,56.8488,56.8566,61765.0
2018-08-06 15:00:00,72.39,72.41,72.37,72.39,49178.0,56.8566,56.8724,56.8409,56.8566,49178.0
2018-08-06 15:05:00,72.4,72.42,72.32,72.33,82347.0,56.8645,56.8802,56.8017,56.8095,82347.0
2018-08-06 15:10:00,72.33,72.36,72.32,72.35,59038.0,56.8095,56.8331,56.8017,56.8252,59038.0
2018-08-06 15:15:00,72.36,72.41,72.35,72.4,82030.0,56.8331,56.8724,56.8252,56.8645,82030.0
2018-08-06 15:20:00,72.4,72.42,72.35,72.36,35716.0,56.8645,56.8802,56.8252,56.8331,35716.0
2018-08-06 15:25:00,72.36,72.42,72.35,72.41,79765.0,56.8331,56.8802,56.8252,56.8724,79765.0
2018-08-06 15:30:00,72.4,72.43,72.36,72.43,143319.0,56.8645,56.8881,56.8331,56.8881,143319.0
2018-08-06 15:35:00,72.43,72.44,72.37,72.4,149377.0,56.8881,56.8959,56.8409,56.8645,149377.0
2018-08-06 15:40:00,72.4,72.42,72.38,72.41,103597.0,56.8645,56.8802,56.8488,56.8724,103597.0
2018-08-06 15:45:00,72.41,72.41,72.35,72.41,179571.0,56.8724,56.8724,56.8252,56.8724,179571.0
2018-08-06 15:50:00,72.41,72.42,72.36,72.37,174535.0,56.8724,56.8802,56.8331,56.8409,174535.0
2018-08-06 15:55:00,72.37,72.42,72.35,72.41,425979.0,56.8409,56.8802,56.8252,56.8724,425979.0
2018-08-07 09:30:00,72.57,72.68,72.5,72.62,498842.0,56.998,57.0844,56.943,57.0373,498842.0
2018-08-07 09:35:00,72.62,72.83,72.5,72.76,492147.0,57.0373,57.2022,56.943,57.1473,492147.0
2018-08-07 09:40:00,72.76,72.78,72.65,72.7,258349.0,57.1473,57.163,57.0609,57.1001,258349.0
2018-08-07 09:45:00,72.7,72.85,72.69,72.81,157638.0,57.1001,57.2179,57.0923,57.1865,157638.0
2018-08-07 09:50:00,72.81,72.83,72.75,72.78,206084.0,57.1865,57.2022,57.1394,57.163,206084.0
2018-08-07 09:55:00,72.78,72.84,72.73,72.81,345818.0,57.163,57.2101,57.1237,57.1865,345818.0
2018-08-07 10:00:00,72.81,72.91,72.81,72.87,189961.0,57.1865,57.2651,57.1865,57.2337,189961.0
2018-08-07 10:05:00,72.87,72.89,72.8,72.86,87126.0,57.2337,57.2494,57.1787,57.2258,87126.0
2018-08-07 10:10:00,72.86,72.89,72.75,72.77,105062.0,57.2258,57.2494,57.1394,57.1551,105062.0
2018-08-07 10:15:00,72.78,72.81,72.7,72.72,182837.0,57.163,57.1865,57.1001,57.1158,182837.0
2018-08-07 10:20:00,72.72,72.78,72.67,72.78,166538.0,57.1158,57.163,57.0766,57.163,166538.0
2018-08-07 10:25:00,72.77,72.82,72.71,72.75,152247.0,57.1551,57.1944,57.108,57.1394,152247.0
2018-08-07 10:30:00,72.75,72.81,72.75,72.78,140162.0,57.1394,57.1865,57.1394,57.163,140162.0
2018-08-07 10:35:00,72.78,72.81,72.7,72.81,142780.0,57.163,57.1865,57.1001,57.1865,142780.0
2018-08-07 10:40:00,72.8,72.86,72.77,72.79,177901.0,57.1787,57.2258,57.1551,57.1708,177901.0
2018-08-07 10:45:00,72.8,72.86,72.79,72.8,127463.0,57.1787,57.2258,57.1708,57.1787,127463.0
2018-08-07 10:50:00,72.8,72.87,72.79,72.84,153303.0,57.1787,57.2337,57.1708,57.2101,153303.0
2018-08-07 10:55:00,72.83,72.9,72.83,72.84,123265.0,57.2022,57.2572,57.2022,57.2101,123265.0
2018-08-07 11:00:00,72.84,72.89,72.81,72.84,96942.0,57.2101,57.2494,57.1865,57.2101,96942.0
2018-08-07 11:05:00,72.84,72.86,72.82,72.86,53095.0,57.2101,57.2258,57.1944,57.2258,53095.0
2018-08-07 11:10:00,72.87,72.87,72.73,72.79,132629.0,57.2337,57.2337,57.1237,57.1708,132629.0
2018-08-07 11:15:00,72.8,72.8,72.68,72.72,125044.0,57.1787,57.1787,57.0844,57.1158,125044.0
2018-08-07 11:20:00,72.72,72.75,72.69,72.74,64522.0,57.1158,57.1394,57.0923,57.1315,64522.0
2018-08-07 11:25:00,72.73,72.75,72.71,72.72,72153.0,57.1237,57.1394,57.108,57.1158,72153.0
2018-08-07 11:30:00,72.72,72.74,72.69,72.7,64342.0,57.1158,57.1315,57.0923,57.1001,64342.0
2018-08-07 11:35:00,72.71,72.77,72.71,72.73,65386.0,57.108,57.1551,57.108,57.1237,65386.0
2018-08-07 11:40:00,72.74,72.85,72.72,72.82,88075.0,57.1315,57.2179,57.1158,57.1944,88075.0
2018-08-07 11:45:00,72.82,72.85,72.74,72.74,237233.0,57.1944,57.2179,57.1315,57.1315,237233.0
2018-08-07 11:50:00,72.73,72.81,72.72,72.77,158188.0,57.1237,57.1865,57.1158,57.1551,158188.0
2018-08-07 11:55:00,72.77,72.84,72.73,72.82,126469.0,57.1551,57.2101,57.1237,57.1944,126469.0
2018-08-07 12:00:00,72.82,72.84,72.78,72.78,144531.0,57.1944,57.2101,57.163,57.163,144531.0
2018-08-07 12:05:00,72.79,72.84,72.78,72.81,69705.0,57.1708,57.2101,57.163,57.1865,69705.0
2018-08-07 12:10:00,72.82,72.83,72.76,72.81,77289.0,57.1944,57.2022,57.1473,57.1865,77289.0
2018-08-07 12:15:00,72.82,72.86,72.81,72.84,58327.0,57.1944,57.2258,57.1865,57.2101,58327.0
2018-08-07 12:20:00,72.84,72.85,72.79,72.81,63252.0,57.2101,57.2179,57.1708,57.1865,63252.0
2018-08-07 12:25:00,72.82,72.82,72.67,72.67,109782.0,57.1944,57.1944,57.0766,57.0766,109782.0
2018-08-07 12:30:00,72.67,72.73,72.65,72.68,86117.0,57.0766,57.1237,57.0609,57.0844,86117.0
2018-08-07 12:35:00,72.68,72.69,72.62,72.65,62689.0,57.0844,57.0923,57.0373,57.0609,62689.0
2018-08-07 12:40:00,72.64,72.71,72.64,72.71,92838.0,57.053,57.108,57.053,57.108,92838.0
2018-08-07 12:45:00,72.72,72.77,72.71,72.76,75056.0,57.1158,57.1551,57.108,57.1473,75056.0
2018-08-07 12:50:00,72.76,72.76,72.65,72.67,169514.0,57.1473,57.1473,57.0609,57.0766,169514.0
2018-08-07 12:55:00,72.67,72.71,72.67,72.71,45607.0,57.0766,57.108,57.0766,57.108,45607.0
2018-08-07 13:00:00,72.7,72.76,72.67,72.75,95383.0,57.1001,57.1473,57.0766,57.1394,95383.0
2018-08-07 13:05:00,72.75,72.76,72.72,72.76,71669.0,57.1394,57.1473,57.1158,57.1473,71669.0
2018-08-07 13:10:00,72.75,72.77,72.69,72.72,114354.0,57.1394,57.1551,57.0923,57.1158,114354.0
2018-08-07 13:15:00,72.73,72.73,72.69,72.69,58206.0,57.1237,57.1237,57.0923,57.0923,58206.0
2018-08-07 13:20:00,72.7,72.72,72.65,72.69,100841.0,57.1001,57.1158,57.0609,57.0923,100841.0
2018-08-07 13:25:00,72.69,72.73,72.68,72.73,58044.0,57.0923,57.1237,57.0844,57.1237,58044.0
2018-08-07 13:30:00,72.73,72.73,72.67,72.7,57921.0,57.1237,57.1237,57.0766,57.1001,57921.0
2018-08-07 13:35:00,72.7,72.7,72.61,72.65,77268.0,57.1001,57.1001,57.0294,57.0609,77268.0
2018-08-07 13:40:00,72.65,72.67,72.62,72.64,83985.0,57.0609,57.0766,57.0373,57.053,83985.0
2018-08-07 13:45:00,72.64,72.64,72.59,72.62,80402.0,57.053,57.053,57.0137,57.0373,80402.0
2018-08-07 13:50:00,72.62,72.67,72.6,72.63,83756.0,57.0373,57.0766,57.0216,57.0451,83756.0
2018-08-07 13:55:00,72.64,72.64,72.57,72.58,97483.0,57.053,57.053,56.998,57.0059,97483.0
2018-08-07 14:00:00,72.58,72.65,72.57,72.65,102590.0,57.0059,57.0609,56.998,57.0609,102590.0
2018-08-07 14:05:00,72.65,72.68,72.64,72.64,60191.0,57.0609,57.0844,57.053,57.053,60191.0
2018-08-07 14:10:00,72.64,72.64,72.58,72.6,93670.0,57.053,57.053,57.0059,57.0216,93670.0
2018-08-07 14:15:00,72.61,72.67,72.59,72.66,69103.0,57.0294,57.0766,57.0137,57.0687,69103.0
2018-08-07 14:20:00,72.67,72.68,72.65,72.66,60748.0,57.0766,57.0844,57.0609,57.0687,60748.0
2018-08-07 14:25:00,72.67,72.68,72.6,72.6,126937.0,57.0766,57.0844,57.0216,57.0216,126937.0
2018-08-07 14:30:00,72.6,72.61,72.56,72.59,136581.0,57.0216,57.0294,56.9902,57.0137,136581.0
2018-08-07 14:35:00,72.59,72.62,72.54,72.54,77581.0,57.0137,57.0373,56.9745,56.9745,77581.0
2018-08-07 14:40:00,72.54,72.61,72.54,72.58,114586.0,56.9745,57.0294,56.9745,57.0059,114586.0
2018-08-07 14:45:00,72.58,72.64,72.56,72.63,159074.0,57.0059,57.053,56.9902,57.0451,159074.0
2018-08-07 14:50:00,72.64,72.7,72.61,72.67,226491.0,57.053,57.1001,57.0294,57.0766,226491.0
2018-08-07 14:55:00,72.67,72.73,72.65,72.72,180235.0,57.0766,57.1237,57.0609,57.1158,180235.0
2018-08-07 15:00:00,72.72,72.73,72.68,72.72,64711.0,57.1158,57.1237,57.0844,57.1158,64711.0
2018-08-07 15:05:00,72.72,72.76,72.71,72.75,68018.0,57.1158,57.1473,57.108,57.1394,68018.0
2018-08-07 15:10:00,72.74,72.75,72.69,72.74,76938.0,57.1315,57.1394,57.0923,57.1315,76938.0
2018-08-07 15:15:00,72.74,72.77,72.71,72.71,83252.0,57.1315,57.1551,57.108,57.108,83252.0
2018-08-07 15:20:00,72.72,72.74,72.67,72.73,125971.0,57.1158,57.1315,57.0766,57.1237,125971.0
2018-08-07 15:25:00,72.73,72.74,72.69,72.7,70095.0,57.1237,57.1315,57.0923,57.1001,70095.0
2018-08-07 15:30:00,72.69,72.69,72.6,72.64,150714.0,57.0923,57.0923,57.0216,57.053,150714.0
2018-08-07 15:35:00,72.65,72.66,72.57,72.58,76763.0,57.0609,57.0687,56.998,57.0059,76763.0
2018-08-07 15:40:00,72.59,72.6,72.51,72.51,189270.0,57.0137,57.0216,56.9509,56.9509,189270.0
2018-08-07 15:45:00,72.52,72.57,72.43,72.48,291902.0,56.9588,56.998,56.8881,56.9273,291902.0
2018-08-07 15:50:00,72.48,72.5,72.4,72.42,201206.0,56.9273,56.943,56.8645,56.8802,201206.0
2018-08-07 15:55:00,72.42,72.48,72.39,72.42,842294.0,56.8802,56.9273,56.8566,56.8802,842294.0
2018-08-08 09:30:00,72.14,72.61,72.06,72.53,223421.0,56.6603,57.0294,56.5975,56.9666,223421.0
2018-08-08 09:35:00,72.52,72.75,72.44,72.7,132172.0,56.9588,57.1394,56.8959,57.1001,132172.0
2018-08-08 09:40:00,72.71,72.75,72.59,72.67,86325.0,57.108,57.1394,57.0137,57.0766,86325.0
2018-08-08 09:45:00,72.66,72.69,72.61,72.67,136633.0,57.0687,57.0923,57.0294,57.0766,136633.0
2018-08-08 09:50:00,72.67,72.72,72.61,72.68,167073.0,57.0766,57.1158,57.0294,57.0844,167073.0
2018-08-08 09:55:00,72.68,72.76,72.65,72.75,107179.0,57.0844,57.1473,57.0609,57.1394,107179.0
2018-08-08 10:00:00,72.76,72.84,72.75,72.83,218795.0,57.1473,57.2101,57.1394,57.2022,218795.0
2018-08-08 10:05:00,72.83,72.95,72.81,72.91,162095.0,57.2022,57.2965,57.1865,57.2651,162095.0
2018-08-08 10:10:00,72.91,72.96,72.88,72.94,113522.0,57.2651,57.3043,57.2415,57.2886,113522.0
2018-08-08 10:15:00,72.93,73.04,72.92,73.02,194899.0,57.2808,57.3672,57.2729,57.3515,194899.0
2018-08-08 10:20:00,73.01,73.04,72.96,73.02,139945.0,57.3436,57.3672,57.3043,57.3515,139945.0
2018-08-08 10:25:00,73.02,73.02,72.91,72.92,253510.0,57.3515,57.3515,57.2651,57.2729,253510.0
2018-08-08 10:30:00,72.92,72.95,72.86,72.91,85198.0,57.2729,57.2965,57.2258,57.2651,85198.0
2018-08-08 10:35:00,72.91,72.97,72.82,72.87,98190.0,57.2651,57.3122,57.1944,57.2337,98190.0
2018-08-08 10:40:00,72.87,72.94,72.83,72.93,97031.0,57.2337,57.2886,57.2022,57.2808,97031.0
2018-08-08 10:45:00,72.94,72.98,72.89,72.98,86384.0,57.2886,57.32,57.2494,57.32,86384.0
2018-08-08 10:50:00,72.98,73.03,72.96,72.99,101471.0,57.32,57.3593,57.3043,57.3279,101471.0
2018-08-08 10:55:00,72.99,73.03,72.97,73.02,96182.0,57.3279,57.3593,57.3122,57.3515,96182.0
2018-08-08 11:00:00,73.01,73.01,72.95,73.01,54584.0,57.3436,57.3436,57.2965,57.3436,54584.0
2018-08-08 11:05:00,73.0,73.03,72.98,73.02,61616.0,57.3358,57.3593,57.32,57.3515,61616.0
2018-08-08 11:10:00,73.02,73.14,73.02,73.12,201313.0,57.3515,57.4457,57.3515,57.43,201313.0
2018-08-08 11:15:00,73.13,73.18,73.08,73.08,119877.0,57.4379,57.4771,57.3986,57.3986,119877.0
2018-08-08 11:20:00,73.09,73.11,73.04,73.06,79109.0,57.4064,57.4222,57.3672,57.3829,79109.0
2018-08-08 11:25:00,73.06,73.06,73.01,73.03,105515.0,57.3829,57.3829,57.3436,57.3593,105515.0
2018-08-08 11:30:00,73.04,73.06,72.96,72.98,167461.0,57.3672,57.3829,57.3043,57.32,167461.0
2018-08-08 11:35:00,72.97,73.0,72.94,72.96,154321.0,57.3122,57.3358,57.2886,57.3043,154321.0
2018-08-08 11:40:00,72.95,73.03,72.95,73.03,91432.0,57.2965,57.3593,57.2965,57.3593,91432.0
2018-08-08 11:45:00,73.03,73.03,72.98,73.02,70566.0,57.3593,57.3593,57.32,57.3515,70566.0
2018-08-08 11:50:00,73.03,73.06,72.97,73.05,182389.0,57.3593,57.3829,57.3122,57.375,182389.0
2018-08-08 11:55:00,73.06,73.09,73.02,73.03,60747.0,57.3829,57.4064,57.3515,57.3593,60747.0
2018-08-08 12:00:00,73.03,73.04,72.97,73.0,45397.0,57.3593,57.3672,57.3122,57.3358,45397.0
2018-08-08 12:05:00,73.01,73.03,72.91,72.94,76503.0,57.3436,57.3593,57.2651,57.2886,76503.0
2018-08-08 12:10:00,72.95,72.97,72.93,72.94,37824.0,57.2965,57.3122,57.2808,57.2886,37824.0
2018-08-08 12:15:00,72.95,72.98,72.94,72.96,52009.0,57.2965,57.32,57.2886,57.3043,52009.0
2018-08-08 12:20:00,72.96,73.0,72.96,72.98,51199.0,57.3043,57.3358,57.3043,57.32,51199.0
2018-08-08 12:25:00,72.97,72.99,72.95,72.96,41796.0,57.3122,57.3279,57.2965,57.3043,41796.0
2018-08-08 12:30:00,72.96,72.99,72.95,72.99,41365.0,57.3043,57.3279,57.2965,57.3279,41365.0
2018-08-08 12:35:00,72.99,73.04,72.98,73.03,51699.0,57.3279,57.3672,57.32,57.3593,51699.0
2018-08-08 12:40:00,73.04,73.07,73.02,73.05,110849.0,57.3672,57.3907,57.3515,57.375,110849.0
2018-08-08 12:45:00,73.06,73.07,73.03,73.06,57739.0,57.3829,57.3907,57.3593,57.3829,57739.0
2018-08-08 12:50:00,73.06,73.08,73.04,73.07,58554.0,57.3829,57.3986,57.3672,57.3907,58554.0
2018-08-08 12:55:00,73.07,73.11,73.07,73.11,52293.0,57.3907,57.4222,57.3907,57.4222,52293.0
2018-08-08 13:00:00,73.11,73.11,73.04,73.06,70968.0,57.4222,57.4222,57.3672,57.3829,70968.0
2018-08-08 13:05:00,73.06,73.14,73.06,73.12,59848.0,57.3829,57.4457,57.3829,57.43,59848.0
2018-08-08 13:10:00,73.12,73.18,73.12,73.17,43856.0,57.43,57.4771,57.43,57.4693,43856.0
2018-08-08 13:15:00,73.17,73.18,73.12,73.13,70901.0,57.4693,57.4771,57.43,57.4379,70901.0
2018-08-08 13:20:00,73.12,73.16,73.11,73.11,47184.0,57.43,57.4614,57.4222,57.4222,47184.0
2018-08-08 13:25:00,73.12,73.12,73.07,73.1,48260.0,57.43,57.43,57.3907,57.4143,48260.0
2018-08-08 13:30:00,73.1,73.1,73.03,73.07,55365.0,57.4143,57.4143,57.3593,57.3907,55365.0
2018-08-08 13:35:00,73.07,73.07,73.02,73.06,64530.0,57.3907,57.3907,57.3515,57.3829,64530.0
2018-08-08 13:40:00,73.07,73.11,73.05,73.1,79655.0,57.3907,57.4222,57.375,57.4143,79655.0
2018-08-08 13:45:00,73.09,73.12,73.08,73.12,53711.0,57.4064,57.43,57.3986,57.43,53711.0
2018-08-08 13:50:00,73.12,73.13,73.1,73.11,44653.0,57.43,57.4379,57.4143,57.4222,44653.0
2018-08-08 13:55:00,73.1,73.2,73.1,73.19,68100.0,57.4143,57.4928,57.4143,57.485,68100.0
2018-08-08 14:00:00,73.18,73.21,73.17,73.17,58447.0,57.4771,57.5007,57.4693,57.4693,58447.0
2018-08-08 14:05:00,73.17,73.19,73.14,73.19,53678.0,57.4693,57.485,57.4457,57.485,53678.0
2018-08-08 14:10:00,73.18,73.19,73.13,73.15,94919.0,57.4771,57.485,57.4379,57.4536,94919.0
2018-08-08 14:15:00,73.15,73.15,73.07,73.09,110165.0,57.4536,57.4536,57.3907,57.4064,110165.0
2018-08-08 14:20:00,73.1,73.12,73.08,73.08,46229.0,57.4143,57.43,57.3986,57.3986,46229.0
2018-08-08 14:25:00,73.09,73.11,73.06,73.1,84656.0,57.4064,57.4222,57.3829,57.4143,84656.0
2018-08-08 14:30:00,73.1,73.11,73.07,73.09,70114.0,57.4143,57.4222,57.3907,57.4064,70114.0
2018-08-08 14:35:00,73.09,73.09,73.02,73.08,62603.0,57.4064,57.4064,57.3515,57.3986,62603.0
2018-08-08 14:40:00,73.08,73.09,73.05,73.09,55947.0,57.3986,57.4064,57.375,57.4064,55947.0
2018-08-08 14:45:00,73.09,73.12,73.07,73.11,174892.0,57.4064,57.43,57.3907,57.4222,174892.0
2018-08-08 14:50:00,73.11,73.12,73.09,73.11,171920.0,57.4222,57.43,57.4064,57.4222,171920.0
2018-08-08 14:55:00,73.12,73.12,73.03,73.07,107844.0,57.43,57.43,57.3593,57.3907,107844.0
2018-08-08 15:00:00,73.07,73.09,73.04,73.08,99161.0,57.3907,57.4064,57.3672,57.3986,99161.0
2018-08-08 15:05:00,73.08,73.1,73.06,73.06,65585.0,57.3986,57.4143,57.3829,57.3829,65585.0
2018-08-08 15:10:00,73.06,73.13,73.05,73.11,203446.0,57.3829,57.4379,57.375,57.4222,203446.0
2018-08-08 15:15:00,73.11,73.13,73.07,73.08,76068.0,57.4222,57.4379,57.3907,57.3986,76068.0
2018-08-08 15:20:00,73.08,73.1,73.05,73.05,97356.0,57.3986,57.4143,57.375,57.375,97356.0
2018-08-08 15:25:00,73.06,73.11,73.05,73.11,90406.0,57.3829,57.4222,57.375,57.4222,90406.0
2018-08-08 15:30:00,73.11,73.11,73.07,73.09,104726.0,57.4222,57.4222,57.3907,57.4064,104726.0
2018-08-08 15:35:00,73.09,73.09,73.05,73.08,77883.0,57.4064,57.4064,57.375,57.3986,77883.0
2018-08-08 15:40:00,73.08,73.13,73.05,73.06,122159.0,57.3986,57.4379,57.375,57.3829,122159.0
2018-08-08 15:45:00,73.06,73.06,72.99,73.02,125213.0,57.3829,57.3829,57.3279,57.3515,125213.0
2018-08-08 15:50:00,73.02,73.05,73.0,73.02,153182.0,57.3515,57.375,57.3358,57.3515,153182.0
2018-08-08 15:55:00,73.02,73.03,72.88,72.9,855993.0,57.3515,57.3593,57.2415,57.2572,855993.0
2018-08-09 09:30:00,72.44,72.6,72.43,72.51,439947.0,56.8959,57.0216,56.8881,56.9509,439947.0
2018-08-09 09:35:00,72.51,72.51,72.3,72.43,281827.0,56.9509,56.9509,56.786,56.8881,281827.0
2018-08-09 09:40:00,72.42,72.59,72.38,72.4,223046.0,56.8802,57.0137,56.8488,56.8645,223046.0
2018-08-09 09:45:00,72.41,72.56,72.41,72.53,102857.0,56.8724,56.9902,56.8724,56.9666,102857.0
2018-08-09 09:50:00,72.53,72.65,72.51,72.63,108980.0,56.9666,57.0609,56.9509,57.0451,108980.0
2018-08-09 09:55:00,72.63,72.64,72.55,72.62,118587.0,57.0451,57.053,56.9823,57.0373,118587.0
2018-08-09 10:00:00,72.61,72.62,72.5,72.54,133582.0,57.0294,57.0373,56.943,56.9745,133582.0
2018-08-09 10:05:00,72.53,72.56,72.44,72.53,124061.0,56.9666,56.9902,56.8959,56.9666,124061.0
2018-08-09 10:10:00,72.53,72.58,72.48,72.55,75786.0,56.9666,57.0059,56.9273,56.9823,75786.0
2018-08-09 10:15:00,72.56,72.56,72.5,72.51,93781.0,56.9902,56.9902,56.943,56.9509,93781.0
2018-08-09 10:20:00,72.5,72.55,72.46,72.52,97349.0,56.943,56.9823,56.9116,56.9588,97349.0
2018-08-09 10:25:00,72.52,72.6,72.52,72.56,108660.0,56.9588,57.0216,56.9588,56.9902,108660.0
2018-08-09 10:30:00,72.56,72.61,72.55,72.58,91498.0,56.9902,57.0294,56.9823,57.0059,91498.0
2018-08-09 10:35:00,72.59,72.65,72.58,72.58,103912.0,57.0137,57.0609,57.0059,57.0059,103912.0
2018-08-09 10:40:00,72.58,72.62,72.53,72.58,81890.0,57.0059,57.0373,56.9666,57.0059,81890.0
2018-08-09 10:45:00,72.56,72.59,72.47,72.47,133925.0,56.9902,57.0137,56.9195,56.9195,133925.0
2018-08-09 10:50:00,72.47,72.49,72.42,72.48,101844.0,56.9195,56.9352,56.8802,56.9273,101844.0
2018-08-09 10:55:00,72.47,72.47,72.32,72.36,106318.0,56.9195,56.9195,56.8017,56.8331,106318.0
2018-08-09 11:00:00,72.35,72.44,72.35,72.4,86599.0,56.8252,56.8959,56.8252,56.8645,86599.0
2018-08-09 11:05:00,72.41,72.44,72.26,72.26,98438.0,56.8724,56.8959,56.7545,56.7545,98438.0
2018-08-09 11:10:00,72.26,72.35,72.22,72.35,98402.0,56.7545,56.8252,56.7231,56.8252,98402.0
2018-08-09 11:15:00,72.35,72.36,72.2,72.2,97840.0,56.8252,56.8331,56.7074,56.7074,97840.0
2018-08-09 11:20:00,72.2,72.25,72.15,72.2,121257.0,56.7074,56.7467,56.6681,56.7074,121257.0
2018-08-09 11:25:00,72.2,72.3,72.15,72.27,87184.0,56.7074,56.786,56.6681,56.7624,87184.0
2018-08-09 11:30:00,72.27,72.28,72.22,72.24,71738.0,56.7624,56.7703,56.7231,56.7388,71738.0
2018-08-09 11:35:00,72.24,72.24,72.09,72.11,118741.0,56.7388,56.7388,56.621,56.6367,118741.0
2018-08-09 11:40:00,72.11,72.21,72.1,72.12,124662.0,56.6367,56.7153,56.6289,56.6446,124662.0
2018-08-09 11:45:00,72.13,72.19,72.1,72.11,77065.0,56.6524,56.6996,56.6289,56.6367,77065.0
2018-08-09 11:50:00,72.1,72.16,72.08,72.14,88091.0,56.6289,56.676,56.6132,56.6603,88091.0
2018-08-09 11:55:00,72.14,72.23,72.13,72.18,77154.0,56.6603,56.731,56.6524,56.6917,77154.0
2018-08-09 12:00:00,72.17,72.27,72.17,72.25,86330.0,56.6839,56.7624,56.6839,56.7467,86330.0
2018-08-09 12:05:00,72.24,72.25,72.2,72.22,71785.0,56.7388,56.7467,56.7074,56.7231,71785.0
2018-08-09 12:10:00,72.22,72.25,72.2,72.21,56673.0,56.7231,56.7467,56.7074,56.7153,56673.0
2018-08-09 12:15:00,72.22,72.24,72.2,72.22,52264.0,56.7231,56.7388,56.7074,56.7231,52264.0
2018-08-09 12:20:00,72.22,72.25,72.21,72.22,49178.0,56.7231,56.7467,56.7153,56.7231,49178.0
2018-08-09 12:25:00,72.23,72.24,72.18,72.18,71115.0,56.731,56.7388,56.6917,56.6917,71115.0
2018-08-09 12:30:00,72.18,72.22,72.17,72.2,46307.0,56.6917,56.7231,56.6839,56.7074,46307.0
2018-08-09 12:35:00,72.2,72.24,72.19,72.2,39811.0,56.7074,56.7388,56.6996,56.7074,39811.0
2018-08-09 12:40:00,72.19,72.22,72.16,72.17,52191.0,56.6996,56.7231,56.676,56.6839,52191.0
2018-08-09 12:45:00,72.17,72.21,72.13,72.21,54471.0,56.6839,56.7153,56.6524,56.7153,54471.0
2018-08-09 12:50:00,72.21,72.24,72.18,72.2,74111.0,56.7153,56.7388,56.6917,56.7074,74111.0
2018-08-09 12:55:00,72.2,72.23,72.18,72.19,42255.0,56.7074,56.731,56.6917,56.6996,42255.0
2018-08-09 13:00:00,72.2,72.24,72.18,72.23,82303.0,56.7074,56.7388,56.6917,56.731,82303.0
2018-08-09 13:05:00,72.23,72.23,72.13,72.14,78086.0,56.731,56.731,56.6524,56.6603,78086.0
2018-08-09 13:10:00,72.15,72.2,72.14,72.19,45612.0,56.6681,56.7074,56.6603,56.6996,45612.0
2018-08-09 13:15:00,72.2,72.2,72.09,72.1,100593.0,56.7074,56.7074,56.621,56.6289,100593.0
2018-08-09 13:20:00,72.1,72.17,72.09,72.16,68495.0,56.6289,56.6839,56.621,56.676,68495.0
2018-08-09 13:25:00,72.16,72.18,72.12,72.15,61712.0,56.676,56.6917,56.6446,56.6681,61712.0
2018-08-09 13:30:00,72.15,72.2,72.13,72.2,41960.0,56.6681,56.7074,56.6524,56.7074,41960.0
2018-08-09 13:35:00,72.2,72.24,72.2,72.23,52629.0,56.7074,56.7388,56.7074,56.731,52629.0
2018-08-09 13:40:00,72.23,72.24,72.2,72.23,40898.0,56.731,56.7388,56.7074,56.731,40898.0
2018-08-09 13:45:00,72.23,72.23,72.18,72.21,49501.0,56.731,56.731,56.6917,56.7153,49501.0
2018-08-09 13:50:00,72.22,72.23,72.2,72.21,46510.0,56.7231,56.731,56.7074,56.7153,46510.0
2018-08-09 13:55:00,72.22,72.23,72.19,72.21,57439.0,56.7231,56.731,56.6996,56.7153,57439.0
2018-08-09 14:00:00,72.21,72.24,72.2,72.21,63243.0,56.7153,56.7388,56.7074,56.7153,63243.0
2018-08-09 14:05:00,72.21,72.21,72.14,72.14,58105.0,56.7153,56.7153,56.6603,56.6603,58105.0
2018-08-09 14:10:00,72.14,72.16,72.09,72.14,99175.0,56.6603,56.676,56.621,56.6603,99175.0
2018-08-09 14:15:00,72.14,72.22,72.13,72.21,47462.0,56.6603,56.7231,56.6524,56.7153,47462.0
2018-08-09 14:20:00,72.22,72.23,72.19,72.2,63588.0,56.7231,56.731,56.6996,56.7074,63588.0
2018-08-09 14:25:00,72.2,72.22,72.19,72.21,63032.0,56.7074,56.7231,56.6996,56.7153,63032.0
2018-08-09 14:30:00,72.21,72.22,72.16,72.16,50366.0,56.7153,56.7231,56.676,56.676,50366.0
2018-08-09 14:35:00,72.16,72.2,72.15,72.15,64113.0,56.676,56.7074,56.6681,56.6681,64113.0
2018-08-09 14:40:00,72.15,72.17,72.09,72.16,93947.0,56.6681,56.6839,56.621,56.676,93947.0
2018-08-09 14:45:00,72.17,72.17,72.12,72.14,59405.0,56.6839,56.6839,56.6446,56.6603,59405.0
2018-08-09 14:50:00,72.13,72.16,72.11,72.16,39889.0,56.6524,56.676,56.6367,56.676,39889.0
2018-08-09 14:55:00,72.16,72.18,72.15,72.16,41536.0,56.676,56.6917,56.6681,56.676,41536.0
2018-08-09 15:00:00,72.16,72.22,72.16,72.21,67897.0,56.676,56.7231,56.676,56.7153,67897.0
2018-08-09 15:05:00,72.22,72.23,72.19,72.2,103766.0,56.7231,56.731,56.6996,56.7074,103766.0
2018-08-09 15:10:00,72.2,72.23,72.19,72.2,75834.0,56.7074,56.731,56.6996,56.7074,75834.0
2018-08-09 15:15:00,72.2,72.22,72.19,72.19,84534.0,56.7074,56.7231,56.6996,56.6996,84534.0
2018-08-09 15:20:00,72.2,72.21,72.16,72.17,125219.0,56.7074,56.7153,56.676,56.6839,125219.0
2018-08-09 15:25:00,72.17,72.23,72.17,72.2,93729.0,56.6839,56.731,56.6839,56.7074,93729.0
2018-08-09 15:30:00,72.21,72.22,72.16,72.17,120443.0,56.7153,56.7231,56.676,56.6839,120443.0
2018-08-09 15:35:00,72.17,72.19,72.11,72.16,177002.0,56.6839,56.6996,56.6367,56.676,177002.0
2018-08-09 15:40:00,72.17,72.17,72.14,72.16,127915.0,56.6839,56.6839,56.6603,56.676,127915.0
2018-08-09 15:45:00,72.16,72.16,71.96,71.99,317158.0,56.676,56.676,56.5189,56.5425,317158.0
2018-08-09 15:50:00,71.98,72.06,71.93,71.95,425543.0,56.5346,56.5975,56.4954,56.5111,425543.0
2018-08-09 15:55:00,71.95,72.0,71.89,71.98,851609.0,56.5111,56.5503,56.4639,56.5346,851609.0
2018-08-10 09:30:00,70.63,70.9,70.37,70.71,883526.0,55.4743,55.6864,55.2701,55.5371,883526.0
2018-08-10 09:35:00,70.72,70.72,70.19,70.28,479610.0,55.545,55.545,55.1287,55.1994,479610.0
2018-08-10 09:40:00,70.28,70.37,70.07,70.3,565604.0,55.1994,55.2701,55.0345,55.2151,565604.0
2018-08-10 09:45:00,70.3,70.41,70.21,70.22,441221.0,55.2151,55.3015,55.1444,55.1523,441221.0
2018-08-10 09:50:00,70.23,70.25,70.13,70.18,421825.0,55.1601,55.1758,55.0816,55.1209,421825.0
2018-08-10 09:55:00,70.18,70.22,70.02,70.06,365835.0,55.1209,55.1523,54.9952,55.0266,365835.0
2018-08-10 10:00:00,70.06,70.16,69.91,69.93,507273.0,55.0266,55.1052,54.9088,54.9245,507273.0
2018-08-10 10:05:00,69.94,70.14,69.91,70.12,439157.0,54.9324,55.0895,54.9088,55.0737,439157.0
2018-08-10 10:10:00,70.11,70.41,70.04,70.34,438777.0,55.0659,55.3015,55.0109,55.2465,438777.0
2018-08-10 10:15:00,70.34,70.38,70.2,70.21,305575.0,55.2465,55.278,55.1366,55.1444,305575.0
2018-08-10 10:20:00,70.2,70.21,70.07,70.18,272848.0,55.1366,55.1444,55.0345,55.1209,272848.0
2018-08-10 10:25:00,70.18,70.22,70.06,70.12,186720.0,55.1209,55.1523,55.0266,55.0737,186720.0
2018-08-10 10:30:00,70.12,70.36,70.09,70.35,316816.0,55.0737,55.2622,55.0502,55.2544,316816.0
2018-08-10 10:35:00,70.34,70.39,70.2,70.22,186562.0,55.2465,55.2858,55.1366,55.1523,186562.0
2018-08-10 10:40:00,70.2,70.29,70.2,70.29,184981.0,55.1366,55.2073,55.1366,55.2073,184981.0
2018-08-10 10:45:00,70.28,70.29,70.16,70.26,124546.0,55.1994,55.2073,55.1052,55.1837,124546.0
2018-08-10 10:50:00,70.25,70.28,70.16,70.27,110248.0,55.1758,55.1994,55.1052,55.1916,110248.0
2018-08-10 10:55:00,70.26,70.39,70.24,70.38,283515.0,55.1837,55.2858,55.168,55.278,283515.0
2018-08-10 11:00:00,70.38,70.48,70.37,70.45,324070.0,55.278,55.3565,55.2701,55.3329,324070.0
2018-08-10 11:05:00,70.46,70.47,70.38,70.39,125602.0,55.3408,55.3486,55.278,55.2858,125602.0
2018-08-10 11:10:00,70.39,70.4,70.22,70.26,174441.0,55.2858,55.2937,55.1523,55.1837,174441.0
2018-08-10 11:15:00,70.27,70.34,70.26,70.28,110105.0,55.1916,55.2465,55.1837,55.1994,110105.0
2018-08-10 11:20:00,70.28,70.41,70.26,70.4,117215.0,55.1994,55.3015,55.1837,55.2937,117215.0
2018-08-10 11:25:00,70.4,70.42,70.34,70.39,153663.0,55.2937,55.3094,55.2465,55.2858,153663.0
2018-08-10 11:30:00,70.4,70.43,70.37,70.42,126666.0,55.2937,55.3172,55.2701,55.3094,126666.0
2018-08-10 11:35:00,70.43,70.44,70.38,70.41,109794.0,55.3172,55.3251,55.278,55.3015,109794.0
2018-08-10 11:40:00,70.41,70.55,70.41,70.54,144790.0,55.3015,55.4115,55.3015,55.4036,144790.0
2018-08-10 11:45:00,70.54,70.55,70.47,70.52,123159.0,55.4036,55.4115,55.3486,55.3879,123159.0
2018-08-10 11:50:00,70.52,70.53,70.32,70.41,171030.0,55.3879,55.3958,55.2308,55.3015,171030.0
2018-08-10 11:55:00,70.41,70.5,70.39,70.49,145003.0,55.3015,55.3722,55.2858,55.3643,145003.0
2018-08-10 12:00:00,70.49,70.51,70.4,70.5,175001.0,55.3643,55.3801,55.2937,55.3722,175001.0
2018-08-10 12:05:00,70.5,70.56,70.49,70.54,123440.0,55.3722,55.4193,55.3643,55.4036,123440.0
2018-08-10 12:10:00,70.54,70.61,70.53,70.6,117109.0,55.4036,55.4586,55.3958,55.4507,117109.0
2018-08-10 12:15:00,70.6,70.6,70.54,70.57,81121.0,55.4507,55.4507,55.4036,55.4272,81121.0
2018-08-10 12:20:00,70.57,70.6,70.51,70.53,88702.0,55.4272,55.4507,55.3801,55.3958,88702.0
2018-08-10 12:25:00,70.53,70.53,70.4,70.42,130121.0,55.3958,55.3958,55.2937,55.3094,130121.0
2018-08-10 12:30:00,70.42,70.44,70.38,70.4,165167.0,55.3094,55.3251,55.278,55.2937,165167.0
2018-08-10 12:35:00,70.41,70.41,70.29,70.34,172188.0,55.3015,55.3015,55.2073,55.2465,172188.0
2018-08-10 12:40:00,70.35,70.35,70.23,70.23,142383.0,55.2544,55.2544,55.1601,55.1601,142383.0
2018-08-10 12:45:00,70.25,70.27,70.2,70.2,132155.0,55.1758,55.1916,55.1366,55.1366,132155.0
2018-08-10 12:50:00,70.21,70.22,70.11,70.2,107499.0,55.1444,55.1523,55.0659,55.1366,107499.0
2018-08-10 12:55:00,70.19,70.26,70.16,70.25,109484.0,55.1287,55.1837,55.1052,55.1758,109484.0
2018-08-10 13:00:00,70.25,70.25,70.06,70.06,255548.0,55.1758,55.1758,55.0266,55.0266,255548.0
2018-08-10 13:05:00,70.06,70.08,69.96,70.05,309054.0,55.0266,55.0423,54.9481,55.0188,309054.0
2018-08-10 13:10:00,70.06,70.18,70.05,70.15,144798.0,55.0266,55.1209,55.0188,55.0973,144798.0
2018-08-10 13:15:00,70.15,70.19,69.97,69.97,137056.0,55.0973,55.1287,54.9559,54.9559,137056.0
2018-08-10 13:20:00,69.98,70.08,69.96,70.07,140426.0,54.9638,55.0423,54.9481,55.0345,140426.0
2018-08-10 13:25:00,70.06,70.19,70.05,70.18,119800.0,55.0266,55.1287,55.0188,55.1209,119800.0
2018-08-10 13:30:00,70.17,70.22,70.08,70.17,102634.0,55.113,55.1523,55.0423,55.113,102634.0
2018-08-10 13:35:00,70.17,70.18,70.07,70.11,111787.0,55.113,55.1209,55.0345,55.0659,111787.0
2018-08-10 13:40:00,70.1,70.11,70.03,70.07,85690.0,55.058,55.0659,55.0031,55.0345,85690.0
2018-08-10 13:45:00,70.06,70.1,70.04,70.1,78947.0,55.0266,55.058,55.0109,55.058,78947.0
2018-08-10 13:50:00,70.09,70.16,70.04,70.05,93532.0,55.0502,55.1052,55.0109,55.0188,93532.0
2018-08-10 13:55:00,70.04,70.05,70.0,70.02,147997.0,55.0109,55.0188,54.9795,54.9952,147997.0
2018-08-10 14:00:00,70.02,70.07,69.96,70.03,155046.0,54.9952,55.0345,54.9481,55.0031,155046.0
2018-08-10 14:05:00,70.03,70.04,69.95,70.02,176040.0,55.0031,55.0109,54.9402,54.9952,176040.0
2018-08-10 14:10:00,70.01,70.16,69.98,70.16,115288.0,54.9873,55.1052,54.9638,55.1052,115288.0
2018-08-10 14:15:00,70.15,70.16,70.07,70.09,133967.0,55.0973,55.1052,55.0345,55.0502,133967.0
2018-08-10 14:20:00,70.09,70.1,70.01,70.01,107934.0,55.0502,55.058,54.9873,54.9873,107934.0
2018-08-10 14:25:00,70.01,70.02,69.9,69.96,217061.0,54.9873,54.9952,54.9009,54.9481,217061.0
2018-08-10 14:30:00,69.97,70.07,69.95,69.99,166239.0,54.9559,55.0345,54.9402,54.9716,166239.0
2018-08-10 14:35:00,69.98,70.0,69.92,69.98,156655.0,54.9638,54.9795,54.9167,54.9638,156655.0
2018-08-10 14:40:00,69.98,70.04,69.92,70.03,229508.0,54.9638,55.0109,54.9167,55.0031,229508.0
2018-08-10 14:45:00,70.03,70.05,69.94,69.96,191381.0,55.0031,55.0188,54.9324,54.9481,191381.0
2018-08-10 14:50:00,69.97,70.1,69.97,70.02,157984.0,54.9559,55.058,54.9559,54.9952,157984.0
2018-08-10 14:55:00,70.01,70.05,69.96,70.01,110541.0,54.9873,55.0188,54.9481,54.9873,110541.0
2018-08-10 15:00:00,70.0,70.07,69.94,70.07,160975.0,54.9795,55.0345,54.9324,55.0345,160975.0
2018-08-10 15:05:00,70.07,70.14,70.04,70.12,141596.0,55.0345,55.0895,55.0109,55.0737,141596.0
2018-08-10 15:10:00,70.12,70.17,70.07,70.16,195963.0,55.0737,55.113,55.0345,55.1052,195963.0
2018-08-10 15:15:00,70.15,70.34,70.15,70.34,207368.0,55.0973,55.2465,55.0973,55.2465,207368.0
2018-08-10 15:20:00,70.34,70.49,70.34,70.39,309517.0,55.2465,55.3643,55.2465,55.2858,309517.0
2018-08-10 15:25:00,70.39,70.5,70.31,70.33,232126.0,55.2858,55.3722,55.223,55.2387,232126.0
2018-08-10 15:30:00,70.34,70.35,70.26,70.31,187233.0,55.2465,55.2544,55.1837,55.223,187233.0
2018-08-10 15:35:00,70.32,70.41,70.31,70.41,208355.0,55.2308,55.3015,55.223,55.3015,208355.0
2018-08-10 15:40:00,70.4,70.41,70.33,70.35,235430.0,55.2937,55.3015,55.2387,55.2544,235430.0
2018-08-10 15:45:00,70.36,70.39,70.29,70.29,219506.0,55.2622,55.2858,55.2073,55.2073,219506.0
2018-08-10 15:50:00,70.29,70.35,70.27,70.29,296085.0,55.2073,55.2544,55.1916,55.2073,296085.0
2018-08-10 15:55:00,70.3,70.33,70.24,70.25,874628.0,55.2151,55.2387,55.168,55.1758,874628.0
2018-08-13 09:30:00,70.2,70.2,69.66,69.67,371413.0,55.1366,55.1366,54.7124,54.7203,371413.0
2018-08-13 09:35:00,69.69,69.87,69.56,69.61,430487.0,54.736,54.8774,54.6339,54.6732,430487.0
2018-08-13 09:40:00,69.6,69.82,69.6,69.8,309999.0,54.6653,54.8381,54.6653,54.8224,309999.0
2018-08-13 09:45:00,69.81,70.1,69.78,70.07,233907.0,54.8303,55.058,54.8067,55.0345,233907.0
2018-08-13 09:50:00,70.07,70.17,69.96,70.14,168797.0,55.0345,55.113,54.9481,55.0895,168797.0
2018-08-13 09:55:00,70.15,70.23,70.11,70.18,138225.0,55.0973,55.1601,55.0659,55.1209,138225.0
2018-08-13 10:00:00,70.18,70.18,70.02,70.03,253204.0,55.1209,55.1209,54.9952,55.0031,253204.0
2018-08-13 10:05:00,70.03,70.09,69.99,70.03,207625.0,55.0031,55.0502,54.9716,55.0031,207625.0
2018-08-13 10:10:00,70.02,70.06,69.94,70.02,189864.0,54.9952,55.0266,54.9324,54.9952,189864.0
2018-08-13 10:15:00,70.03,70.16,69.98,70.11,220532.0,55.0031,55.1052,54.9638,55.0659,220532.0
2018-08-13 10:20:00,70.12,70.15,70.04,70.08,154676.0,55.0737,55.0973,55.0109,55.0423,154676.0
2018-08-13 10:25:00,70.09,70.14,70.05,70.06,79838.0,55.0502,55.0895,55.0188,55.0266,79838.0
2018-08-13 10:30:00,70.07,70.19,70.06,70.16,94303.0,55.0345,55.1287,55.0266,55.1052,94303.0
2018-08-13 10:35:00,70.17,70.28,70.13,70.2,109285.0,55.113,55.1994,55.0816,55.1366,109285.0
2018-08-13 10:40:00,70.2,70.36,70.18,70.35,178937.0,55.1366,55.2622,55.1209,55.2544,178937.0
2018-08-13 10:45:00,70.36,70.36,70.27,70.33,97638.0,55.2622,55.2622,55.1916,55.2387,97638.0
2018-08-13 10:50:00,70.33,70.34,70.27,70.28,166102.0,55.2387,55.2465,55.1916,55.1994,166102.0
2018-08-13 10:55:00,70.28,70.33,70.18,70.33,165740.0,55.1994,55.2387,55.1209,55.2387,165740.0
2018-08-13 11:00:00,70.33,70.33,70.22,70.24,104698.0,55.2387,55.2387,55.1523,55.168,104698.0
2018-08-13 11:05:00,70.25,70.26,70.04,70.07,186655.0,55.1758,55.1837,55.0109,55.0345,186655.0
2018-08-13 11:10:00,70.07,70.12,70.03,70.05,118581.0,55.0345,55.0737,55.0031,55.0188,118581.0
2018-08-13 11:15:00,70.05,70.05,69.91,69.94,159807.0,55.0188,55.0188,54.9088,54.9324,159807.0
2018-08-13 11:20:00,69.94,70.0,69.89,69.89,131449.0,54.9324,54.9795,54.8931,54.8931,131449.0
2018-08-13 11:25:00,69.89,69.89,69.8,69.81,252169.0,54.8931,54.8931,54.8224,54.8303,252169.0
2018-08-13 11:30:00,69.81,69.84,69.77,69.79,128397.0,54.8303,54.8538,54.7988,54.8146,128397.0
2018-08-13 11:35:00,69.79,69.92,69.77,69.89,141204.0,54.8146,54.9167,54.7988,54.8931,141204.0
2018-08-13 11:40:00,69.89,69.9,69.86,69.87,104182.0,54.8931,54.9009,54.8695,54.8774,104182.0
2018-08-13 11:45:00,69.87,69.9,69.85,69.86,71839.0,54.8774,54.9009,54.8617,54.8695,71839.0
2018-08-13 11:50:00,69.86,69.87,69.68,69.7,198181.0,54.8695,54.8774,54.7282,54.7439,198181.0
2018-08-13 11:55:00,69.7,69.79,69.65,69.7,243272.0,54.7439,54.8146,54.7046,54.7439,243272.0
2018-08-13 12:00:00,69.69,69.7,69.53,69.64,350667.0,54.736,54.7439,54.6103,54.6967,350667.0
2018-08-13 12:05:00,69.64,69.7,69.62,69.65,144141.0,54.6967,54.7439,54.681,54.7046,144141.0
2018-08-13 12:10:00,69.65,69.83,69.62,69.81,189806.0,54.7046,54.846,54.681,54.8303,189806.0
2018-08-13 12:15:00,69.81,69.82,69.75,69.78,153021.0,54.8303,54.8381,54.7831,54.8067,153021.0
2018-08-13 12:20:00,69.78,69.87,69.78,69.79,152233.0,54.8067,54.8774,54.8067,54.8146,152233.0
2018-08-13 12:25:00,69.8,69.8,69.66,69.71,199555.0,54.8224,54.8224,54.7124,54.7517,199555.0
2018-08-13 12:30:00,69.7,69.7,69.58,69.58,122758.0,54.7439,54.7439,54.6496,54.6496,122758.0
2018-08-13 12:35:00,69.58,69.73,69.57,69.72,130092.0,54.6496,54.7674,54.6418,54.7596,130092.0
2018-08-13 12:40:00,69.72,69.72,69.66,69.68,79508.0,54.7596,54.7596,54.7124,54.7282,79508.0
2018-08-13 12:45:00,69.68,69.71,69.6,69.63,84523.0,54.7282,54.7517,54.6653,54.6889,84523.0
2018-08-13 12:50:00,69.63,69.73,69.63,69.73,224701.0,54.6889,54.7674,54.6889,54.7674,224701.0
2018-08-13 12:55:00,69.73,69.73,69.62,69.64,130436.0,54.7674,54.7674,54.681,54.6967,130436.0
2018-08-13 13:00:00,69.63,69.65,69.54,69.57,169364.0,54.6889,54.7046,54.6182,54.6418,169364.0
2018-08-13 13:05:00,69.57,69.63,69.53,69.59,114642.0,54.6418,54.6889,54.6103,54.6575,114642.0
2018-08-13 13:10:00,69.59,69.64,69.54,69.54,106545.0,54.6575,54.6967,54.6182,54.6182,106545.0
2018-08-13 13:15:00,69.55,69.69,69.53,69.69,126253.0,54.6261,54.736,54.6103,54.736,126253.0
2018-08-13 13:20:00,69.7,69.73,69.65,69.69,108020.0,54.7439,54.7674,54.7046,54.736,108020.0
2018-08-13 13:25:00,69.69,69.77,69.68,69.76,119858.0,54.736,54.7988,54.7282,54.791,119858.0
2018-08-13 13:30:00,69.76,69.8,69.71,69.72,84670.0,54.791,54.8224,54.7517,54.7596,84670.0
2018-08-13 13:35:00,69.72,69.72,69.51,69.52,183761.0,54.7596,54.7596,54.5946,54.6025,183761.0
2018-08-13 13:40:00,69.51,69.58,69.51,69.53,124242.0,54.5946,54.6496,54.5946,54.6103,124242.0
2018-08-13 13:45:00,69.53,69.56,69.47,69.48,174871.0,54.6103,54.6339,54.5632,54.5711,174871.0
2018-08-13 13:50:00,69.48,69.57,69.48,69.56,114852.0,54.5711,54.6418,54.5711,54.6339,114852.0
2018-08-13 13:55:00,69.57,69.58,69.47,69.48,116833.0,54.6418,54.6496,54.5632,54.5711,116833.0
2018-08-13 14:00:00,69.48,69.65,69.48,69.63,160009.0,54.5711,54.7046,54.5711,54.6889,160009.0
2018-08-13 14:05:00,69.62,69.64,69.55,69.56,70640.0,54.681,54.6967,54.6261,54.6339,70640.0
2018-08-13 14:10:00,69.56,69.62,69.54,69.55,108787.0,54.6339,54.681,54.6182,54.6261,108787.0
2018-08-13 14:15:00,69.55,69.56,69.45,69.45,184901.0,54.6261,54.6339,54.5475,54.5475,184901.0
2018-08-13 14:20:00,69.46,69.53,69.44,69.53,95975.0,54.5554,54.6103,54.5397,54.6103,95975.0
2018-08-13 14:25:00,69.52,69.65,69.52,69.63,156436.0,54.6025,54.7046,54.6025,54.6889,156436.0
2018-08-13 14:30:00,69.64,69.67,69.6,69.64,99423.0,54.6967,54.7203,54.6653,54.6967,99423.0
2018-08-13 14:35:00,69.64,69.64,69.5,69.52,128546.0,54.6967,54.6967,54.5868,54.6025,128546.0
2018-08-13 14:40:00,69.52,69.53,69.46,69.46,74376.0,54.6025,54.6103,54.5554,54.5554,74376.0
2018-08-13 14:45:00,69.46,69.49,69.42,69.47,98199.0,54.5554,54.5789,54.5239,54.5632,98199.0
2018-08-13 14:50:00,69.47,69.48,69.37,69.38,95927.0,54.5632,54.5711,54.4847,54.4925,95927.0
2018-08-13 14:55:00,69.39,69.49,69.34,69.39,146008.0,54.5004,54.5789,54.4611,54.5004,146008.0
2018-08-13 15:00:00,69.39,69.4,69.35,69.38,136969.0,54.5004,54.5082,54.469,54.4925,136969.0
2018-08-13 15:05:00,69.38,69.38,69.31,69.33,235036.0,54.4925,54.4925,54.4376,54.4533,235036.0
2018-08-13 15:10:00,69.32,69.37,69.31,69.34,191828.0,54.4454,54.4847,54.4376,54.4611,191828.0
2018-08-13 15:15:00,69.34,69.42,69.34,69.39,186947.0,54.4611,54.5239,54.4611,54.5004,186947.0
2018-08-13 15:20:00,69.39,69.4,69.31,69.31,148045.0,54.5004,54.5082,54.4376,54.4376,148045.0
2018-08-13 15:25:00,69.31,69.35,69.25,69.26,154132.0,54.4376,54.469,54.3904,54.3983,154132.0
2018-08-13 15:30:00,69.26,69.27,69.18,69.18,300079.0,54.3983,54.4061,54.3354,54.3354,300079.0
2018-08-13 15:35:00,69.19,69.34,69.16,69.31,237254.0,54.3433,54.4611,54.3197,54.4376,237254.0
2018-08-13 15:40:00,69.3,69.33,69.21,69.32,319263.0,54.4297,54.4533,54.359,54.4454,319263.0
2018-08-13 15:45:00,69.32,69.32,69.14,69.14,340907.0,54.4454,54.4454,54.304,54.304,340907.0
2018-08-13 15:50:00,69.15,69.15,69.06,69.08,499885.0,54.3119,54.3119,54.2412,54.2569,499885.0
2018-08-13 15:55:00,69.08,69.16,69.07,69.14,861088.0,54.2569,54.3197,54.249,54.304,861088.0
2018-08-14 09:30:00,69.3,69.57,69.25,69.55,521195.0,54.4297,54.6418,54.3904,54.6261,521195.0
2018-08-14 09:35:00,69.55,69.73,69.49,69.51,316493.0,54.6261,54.7674,54.5789,54.5946,316493.0
2018-08-14 09:40:00,69.51,69.78,69.39,69.78,232582.0,54.5946,54.8067,54.5004,54.8067,232582.0
2018-08-14 09:45:00,69.78,69.94,69.76,69.91,332030.0,54.8067,54.9324,54.791,54.9088,332030.0
2018-08-14 09:50:00,69.92,69.97,69.84,69.97,208075.0,54.9167,54.9559,54.8538,54.9559,208075.0
2018-08-14 09:55:00,69.97,69.99,69.89,69.99,165468.0,54.9559,54.9716,54.8931,54.9716,165468.0
2018-08-14 10:00:00,69.99,70.05,69.75,69.75,322659.0,54.9716,55.0188,54.7831,54.7831,322659.0
2018-08-14 10:05:00,69.76,69.86,69.73,69.78,218627.0,54.791,54.8695,54.7674,54.8067,218627.0
2018-08-14 10:10:00,69.79,69.82,69.75,69.78,184701.0,54.8146,54.8381,54.7831,54.8067,184701.0
2018-08-14 10:15:00,69.78,69.79,69.7,69.7,163538.0,54.8067,54.8146,54.7439,54.7439,163538.0
2018-08-14 10:20:00,69.7,69.8,69.7,69.73,138848.0,54.7439,54.8224,54.7439,54.7674,138848.0
2018-08-14 10:25:00,69.72,69.84,69.72,69.77,110558.0,54.7596,54.8538,54.7596,54.7988,110558.0
2018-08-14 10:30:00,69.78,69.79,69.59,69.59,99123.0,54.8067,54.8146,54.6575,54.6575,99123.0
2018-08-14 10:35:00,69.59,69.71,69.59,69.7,365339.0,54.6575,54.7517,54.6575,54.7439,365339.0
2018-08-14 10:40:00,69.71,69.72,69.62,69.67,134359.0,54.7517,54.7596,54.681,54.7203,134359.0
2018-08-14 10:45:00,69.67,69.86,69.66,69.78,132799.0,54.7203,54.8695,54.7124,54.8067,132799.0
2018-08-14 10:50:00,69.77,69.82,69.71,69.81,106114.0,54.7988,54.8381,54.7517,54.8303,106114.0
2018-08-14 10:55:00,69.8,69.84,69.69,69.7,138304.0,54.8224,54.8538,54.736,54.7439,138304.0
2018-08-14 11:00:00,69.7,69.8,69.69,69.78,73194.0,54.7439,54.8224,54.736,54.8067,73194.0
2018-08-14 11:05:00,69.79,69.83,69.76,69.82,86046.0,54.8146,54.846,54.791,54.8381,86046.0
2018-08-14 11:10:00,69.82,69.84,69.78,69.84,97369.0,54.8381,54.8538,54.8067,54.8538,97369.0
2018-08-14 11:15:00,69.84,69.91,69.67,69.69,146735.0,54.8538,54.9088,54.7203,54.736,146735.0
2018-08-14 11:20:00,69.69,69.78,69.67,69.77,96265.0,54.736,54.8067,54.7203,54.7988,96265.0
2018-08-14 11:25:00,69.76,69.87,69.75,69.76,81458.0,54.791,54.8774,54.7831,54.791,81458.0
2018-08-14 11:30:00,69.76,69.85,69.76,69.78,108424.0,54.791,54.8617,54.791,54.8067,108424.0
2018-08-14 11:35:00,69.77,69.85,69.77,69.85,87467.0,54.7988,54.8617,54.7988,54.8617,87467.0
2018-08-14 11:40:00,69.85,69.88,69.78,69.78,108456.0,54.8617,54.8852,54.8067,54.8067,108456.0
2018-08-14 11:45:00,69.78,69.83,69.75,69.77,102586.0,54.8067,54.846,54.7831,54.7988,102586.0
2018-08-14 11:50:00,69.77,69.77,69.7,69.7,95639.0,54.7988,54.7988,54.7439,54.7439,95639.0
2018-08-14 11:55:00,69.7,69.71,69.63,69.66,79840.0,54.7439,54.7517,54.6889,54.7124,79840.0
2018-08-14 12:00:00,69.66,69.77,69.64,69.76,76626.0,54.7124,54.7988,54.6967,54.791,76626.0
2018-08-14 12:05:00,69.76,69.81,69.75,69.78,78475.0,54.791,54.8303,54.7831,54.8067,78475.0
2018-08-14 12:10:00,69.78,69.79,69.75,69.77,63172.0,54.8067,54.8146,54.7831,54.7988,63172.0
2018-08-14 12:15:00,69.78,69.8,69.75,69.8,57239.0,54.8067,54.8224,54.7831,54.8224,57239.0
2018-08-14 12:20:00,69.8,69.81,69.74,69.8,99185.0,54.8224,54.8303,54.7753,54.8224,99185.0
2018-08-14 12:25:00,69.8,69.86,69.76,69.85,127817.0,54.8224,54.8695,54.791,54.8617,127817.0
2018-08-14 12:30:00,69.85,69.89,69.85,69.86,71681.0,54.8617,54.8931,54.8617,54.8695,71681.0
2018-08-14 12:35:00,69.87,69.95,69.87,69.93,69123.0,54.8774,54.9402,54.8774,54.9245,69123.0
2018-08-14 12:40:00,69.94,69.98,69.93,69.94,87252.0,54.9324,54.9638,54.9245,54.9324,87252.0
2018-08-14 12:45:00,69.94,69.95,69.89,69.93,88238.0,54.9324,54.9402,54.8931,54.9245,88238.0
2018-08-14 12:50:00,69.93,69.97,69.9,69.93,86570.0,54.9245,54.9559,54.9009,54.9245,86570.0
2018-08-14 12:55:00,69.93,69.98,69.92,69.94,131529.0,54.9245,54.9638,54.9167,54.9324,131529.0
2018-08-14 13:00:00,69.95,70.02,69.94,70.01,162794.0,54.9402,54.9952,54.9324,54.9873,162794.0
2018-08-14 13:05:00,70.01,70.01,69.9,69.93,79094.0,54.9873,54.9873,54.9009,54.9245,79094.0
2018-08-14 13:10:00,69.93,70.0,69.93,69.98,65930.0,54.9245,54.9795,54.9245,54.9638,65930.0
2018-08-14 13:15:00,69.98,70.0,69.93,69.96,65006.0,54.9638,54.9795,54.9245,54.9481,65006.0
2018-08-14 13:20:00,69.96,69.98,69.9,69.98,95708.0,54.9481,54.9638,54.9009,54.9638,95708.0
2018-08-14 13:25:00,69.97,69.99,69.93,69.95,108340.0,54.9559,54.9716,54.9245,54.9402,108340.0
2018-08-14 13:30:00,69.95,70.04,69.93,70.01,91757.0,54.9402,55.0109,54.9245,54.9873,91757.0
2018-08-14 13:35:00,70.01,70.02,69.97,69.99,126863.0,54.9873,54.9952,54.9559,54.9716,126863.0
2018-08-14 13:40:00,69.98,70.04,69.98,70.03,72030.0,54.9638,55.0109,54.9638,55.0031,72030.0
2018-08-14 13:45:00,70.04,70.07,70.02,70.02,73602.0,55.0109,55.0345,54.9952,54.9952,73602.0
2018-08-14 13:50:00,70.02,70.03,69.99,70.03,50345.0,54.9952,55.0031,54.9716,55.0031,50345.0
2018-08-14 13:55:00,70.02,70.16,70.01,70.16,88692.0,54.9952,55.1052,54.9873,55.1052,88692.0
2018-08-14 14:00:00,70.16,70.19,70.13,70.16,76914.0,55.1052,55.1287,55.0816,55.1052,76914.0
2018-08-14 14:05:00,70.16,70.17,70.09,70.12,63954.0,55.1052,55.113,55.0502,55.0737,63954.0
2018-08-14 14:10:00,70.13,70.2,70.12,70.17,102440.0,55.0816,55.1366,55.0737,55.113,102440.0
2018-08-14 14:15:00,70.18,70.2,70.16,70.18,54791.0,55.1209,55.1366,55.1052,55.1209,54791.0
2018-08-14 14:20:00,70.19,70.19,70.04,70.07,102990.0,55.1287,55.1287,55.0109,55.0345,102990.0
2018-08-14 14:25:00,70.07,70.09,70.02,70.08,62700.0,55.0345,55.0502,54.9952,55.0423,62700.0
2018-08-14 14:30:00,70.09,70.1,70.05,70.08,54959.0,55.0502,55.058,55.0188,55.0423,54959.0
2018-08-14 14:35:00,70.08,70.15,70.07,70.12,99705.0,55.0423,55.0973,55.0345,55.0737,99705.0
2018-08-14 14:40:00,70.12,70.16,70.11,70.14,54222.0,55.0737,55.1052,55.0659,55.0895,54222.0
2018-08-14 14:45:00,70.14,70.14,70.07,70.07,51770.0,55.0895,55.0895,55.0345,55.0345,51770.0
2018-08-14 14:50:00,70.07,70.11,70.03,70.03,111920.0,55.0345,55.0659,55.0031,55.0031,111920.0
2018-08-14 14:55:00,70.04,70.06,70.02,70.05,42187.0,55.0109,55.0266,54.9952,55.0188,42187.0
2018-08-14 15:00:00,70.05,70.07,70.02,70.06,45402.0,55.0188,55.0345,54.9952,55.0266,45402.0
2018-08-14 15:05:00,70.07,70.1,70.05,70.09,84357.0,55.0345,55.058,55.0188,55.0502,84357.0
2018-08-14 15:10:00,70.09,70.11,70.04,70.05,64204.0,55.0502,55.0659,55.0109,55.0188,64204.0
2018-08-14 15:15:00,70.05,70.1,70.04,70.09,122630.0,55.0188,55.058,55.0109,55.0502,122630.0
2018-08-14 15:20:00,70.09,70.14,70.02,70.14,188742.0,55.0502,55.0895,54.9952,55.0895,188742.0
2018-08-14 15:25:00,70.14,70.14,70.06,70.08,108608.0,55.0895,55.0895,55.0266,55.0423,108608.0
2018-08-14 15:30:00,70.08,70.11,70.03,70.11,126330.0,55.0423,55.0659,55.0031,55.0659,126330.0
2018-08-14 15:35:00,70.11,70.16,70.1,70.15,94088.0,55.0659,55.1052,55.058,55.0973,94088.0
2018-08-14 15:40:00,70.14,70.15,70.11,70.12,188146.0,55.0895,55.0973,55.0659,55.0737,188146.0
2018-08-14 15:45:00,70.13,70.18,70.12,70.14,180402.0,55.0816,55.1209,55.0737,55.0895,180402.0
2018-08-14 15:50:00,70.14,70.16,70.06,70.08,276687.0,55.0895,55.1052,55.0266,55.0423,276687.0
2018-08-14 15:55:00,70.07,70.08,69.95,70.01,676232.0,55.0345,55.0423,54.9402,54.9873,676232.0
2018-08-15 09:30:00,69.23,69.35,69.0,69.22,554245.0,54.3747,54.469,54.1941,54.3669,554245.0
2018-08-15 09:35:00,69.23,69.41,69.12,69.41,230210.0,54.3747,54.5161,54.2883,54.5161,230210.0
2018-08-15 09:40:00,69.43,69.43,69.25,69.26,172724.0,54.5318,54.5318,54.3904,54.3983,172724.0
2018-08-15 09:45:00,69.26,69.28,68.81,69.03,414062.0,54.3983,54.414,54.0448,54.2176,414062.0
2018-08-15 09:50:00,69.03,69.03,68.89,68.9,181942.0,54.2176,54.2176,54.1077,54.1155,181942.0
2018-08-15 09:55:00,68.89,68.94,68.8,68.8,255775.0,54.1077,54.1469,54.037,54.037,255775.0
2018-08-15 10:00:00,68.8,68.93,68.74,68.9,376108.0,54.037,54.1391,53.9899,54.1155,376108.0
2018-08-15 10:05:00,68.9,68.98,68.77,68.83,260119.0,54.1155,54.1784,54.0134,54.0605,260119.0
2018-08-15 10:10:00,68.83,68.88,68.73,68.74,266576.0,54.0605,54.0998,53.982,53.9899,266576.0
2018-08-15 10:15:00,68.73,68.77,68.62,68.64,351625.0,53.982,54.0134,53.8956,53.9113,351625.0
2018-08-15 10:20:00,68.64,68.75,68.62,68.66,250638.0,53.9113,53.9977,53.8956,53.927,250638.0
2018-08-15 10:25:00,68.66,68.69,68.54,68.66,395912.0,53.927,53.9506,53.8328,53.927,395912.0
2018-08-15 10:30:00,68.65,68.69,68.5,68.6,491038.0,53.9192,53.9506,53.8014,53.8799,491038.0
2018-08-15 10:35:00,68.6,68.63,68.48,68.59,310735.0,53.8799,53.9035,53.7857,53.872,310735.0
2018-08-15 10:40:00,68.59,68.63,68.54,68.54,187151.0,53.872,53.9035,53.8328,53.8328,187151.0
2018-08-15 10:45:00,68.54,68.65,68.52,68.63,189828.0,53.8328,53.9192,53.8171,53.9035,189828.0
2018-08-15 10:50:00,68.63,68.63,68.44,68.44,237991.0,53.9035,53.9035,53.7542,53.7542,237991.0
2018-08-15 10:55:00,68.44,68.52,68.37,68.4,194239.0,53.7542,53.8171,53.6993,53.7228,194239.0
2018-08-15 11:00:00,68.39,68.54,68.38,68.52,229586.0,53.715,53.8328,53.7071,53.8171,229586.0
2018-08-15 11:05:00,68.52,68.67,68.34,68.66,436749.0,53.8171,53.9349,53.6757,53.927,436749.0
2018-08-15 11:10:00,68.66,68.76,68.65,68.71,263338.0,53.927,54.0056,53.9192,53.9663,263338.0
2018-08-15 11:15:00,68.7,68.78,68.65,68.67,215893.0,53.9584,54.0213,53.9192,53.9349,215893.0
2018-08-15 11:20:00,68.67,68.72,68.53,68.62,299015.0,53.9349,53.9742,53.8249,53.8956,299015.0
2018-08-15 11:25:00,68.62,68.67,68.48,68.49,237476.0,53.8956,53.9349,53.7857,53.7935,237476.0
2018-08-15 11:30:00,68.5,68.63,68.45,68.63,162648.0,53.8014,53.9035,53.7621,53.9035,162648.0
2018-08-15 11:35:00,68.63,68.75,68.61,68.63,153004.0,53.9035,53.9977,53.8878,53.9035,153004.0
2018-08-15 11:40:00,68.63,68.68,68.59,68.64,139817.0,53.9035,53.9427,53.872,53.9113,139817.0
2018-08-15 11:45:00,68.64,68.76,68.63,68.73,127703.0,53.9113,54.0056,53.9035,53.982,127703.0
2018-08-15 11:50:00,68.74,68.78,68.67,68.7,97684.0,53.9899,54.0213,53.9349,53.9584,97684.0
2018-08-15 11:55:00,68.71,68.74,68.5,68.51,332942.0,53.9663,53.9899,53.8014,53.8092,332942.0
2018-08-15 12:00:00,68.51,68.65,68.5,68.6,158518.0,53.8092,53.9192,53.8014,53.8799,158518.0
2018-08-15 12:05:00,68.6,68.72,68.54,68.7,135714.0,53.8799,53.9742,53.8328,53.9584,135714.0
2018-08-15 12:10:00,68.7,68.75,68.65,68.7,95624.0,53.9584,53.9977,53.9192,53.9584,95624.0
2018-08-15 12:15:00,68.71,68.76,68.67,68.72,95220.0,53.9663,54.0056,53.9349,53.9742,95220.0
2018-08-15 12:20:00,68.73,68.85,68.7,68.84,103643.0,53.982,54.0763,53.9584,54.0684,103643.0
2018-08-15 12:25:00,68.85,68.87,68.8,68.82,117231.0,54.0763,54.092,54.037,54.0527,117231.0
2018-08-15 12:30:00,68.82,68.89,68.8,68.84,110544.0,54.0527,54.1077,54.037,54.0684,110544.0
2018-08-15 12:35:00,68.84,68.88,68.81,68.88,102538.0,54.0684,54.0998,54.0448,54.0998,102538.0
2018-08-15 12:40:00,68.89,68.89,68.83,68.88,104096.0,54.1077,54.1077,54.0605,54.0998,104096.0
2018-08-15 12:45:00,68.88,68.88,68.82,68.84,97082.0,54.0998,54.0998,54.0527,54.0684,97082.0
2018-08-15 12:50:00,68.84,68.88,68.8,68.81,97305.0,54.0684,54.0998,54.037,54.0448,97305.0
2018-08-15 12:55:00,68.81,68.92,68.81,68.91,144030.0,54.0448,54.1312,54.0448,54.1234,144030.0
2018-08-15 13:00:00,68.91,68.93,68.84,68.85,97115.0,54.1234,54.1391,54.0684,54.0763,97115.0
2018-08-15 13:05:00,68.84,68.93,68.8,68.85,120650.0,54.0684,54.1391,54.037,54.0763,120650.0
2018-08-15 13:10:00,68.84,68.88,68.83,68.86,66855.0,54.0684,54.0998,54.0605,54.0841,66855.0
2018-08-15 13:15:00,68.85,68.86,68.79,68.8,74536.0,54.0763,54.0841,54.0291,54.037,74536.0
2018-08-15 13:20:00,68.79,68.79,68.61,68.63,170006.0,54.0291,54.0291,53.8878,53.9035,170006.0
2018-08-15 13:25:00,68.63,68.65,68.59,68.61,108659.0,53.9035,53.9192,53.872,53.8878,108659.0
2018-08-15 13:30:00,68.61,68.61,68.46,68.54,106869.0,53.8878,53.8878,53.7699,53.8328,106869.0
2018-08-15 13:35:00,68.53,68.53,68.47,68.5,140667.0,53.8249,53.8249,53.7778,53.8014,140667.0
2018-08-15 13:40:00,68.5,68.52,68.41,68.41,120876.0,53.8014,53.8171,53.7307,53.7307,120876.0
2018-08-15 13:45:00,68.42,68.46,68.31,68.33,164024.0,53.7385,53.7699,53.6521,53.6678,164024.0
2018-08-15 13:50:00,68.34,68.42,68.32,68.34,126710.0,53.6757,53.7385,53.66,53.6757,126710.0
2018-08-15 13:55:00,68.34,68.36,68.18,68.18,319133.0,53.6757,53.6914,53.55,53.55,319133.0
2018-08-15 14:00:00,68.18,68.21,68.11,68.2,284087.0,53.55,53.5736,53.495,53.5657,284087.0
2018-08-15 14:05:00,68.2,68.2,68.11,68.18,195443.0,53.5657,53.5657,53.495,53.55,195443.0
2018-08-15 14:10:00,68.18,68.22,68.1,68.12,174102.0,53.55,53.5814,53.4872,53.5029,174102.0
2018-08-15 14:15:00,68.12,68.23,68.12,68.19,152009.0,53.5029,53.5893,53.5029,53.5579,152009.0
2018-08-15 14:20:00,68.19,68.22,68.1,68.2,168337.0,53.5579,53.5814,53.4872,53.5657,168337.0
2018-08-15 14:25:00,68.2,68.21,68.13,68.16,167588.0,53.5657,53.5736,53.5108,53.5343,167588.0
2018-08-15 14:30:00,68.15,68.19,68.08,68.18,159688.0,53.5265,53.5579,53.4715,53.55,159688.0
2018-08-15 14:35:00,68.18,68.26,68.17,68.23,185031.0,53.55,53.6129,53.5422,53.5893,185031.0
2018-08-15 14:40:00,68.22,68.38,68.21,68.32,111319.0,53.5814,53.7071,53.5736,53.66,111319.0
2018-08-15 14:45:00,68.33,68.35,68.28,68.34,139788.0,53.6678,53.6835,53.6286,53.6757,139788.0
2018-08-15 14:50:00,68.35,68.46,68.35,68.43,166931.0,53.6835,53.7699,53.6835,53.7464,166931.0
2018-08-15 14:55:00,68.44,68.56,68.43,68.55,108056.0,53.7542,53.8485,53.7464,53.8406,108056.0
2018-08-15 15:00:00,68.56,68.66,68.56,68.59,232878.0,53.8485,53.927,53.8485,53.872,232878.0
2018-08-15 15:05:00,68.6,68.66,68.59,68.6,247942.0,53.8799,53.927,53.872,53.8799,247942.0
2018-08-15 15:10:00,68.6,68.61,68.53,68.54,134360.0,53.8799,53.8878,53.8249,53.8328,134360.0
2018-08-15 15:15:00,68.54,68.59,68.51,68.53,140168.0,53.8328,53.872,53.8092,53.8249,140168.0
2018-08-15 15:20:00,68.54,68.57,68.51,68.53,148840.0,53.8328,53.8563,53.8092,53.8249,148840.0
2018-08-15 15:25:00,68.53,68.57,68.51,68.57,168946.0,53.8249,53.8563,53.8092,53.8563,168946.0
2018-08-15 15:30:00,68.56,68.73,68.56,68.73,248076.0,53.8485,53.982,53.8485,53.982,248076.0
2018-08-15 15:35:00,68.72,68.78,68.68,68.71,200865.0,53.9742,54.0213,53.9427,53.9663,200865.0
2018-08-15 15:40:00,68.71,68.73,68.64,68.73,226102.0,53.9663,53.982,53.9113,53.982,226102.0
2018-08-15 15:45:00,68.72,68.79,68.7,68.73,247860.0,53.9742,54.0291,53.9584,53.982,247860.0
2018-08-15 15:50:00,68.73,68.73,68.61,68.62,315592.0,53.982,53.982,53.8878,53.8956,315592.0
2018-08-15 15:55:00,68.62,68.69,68.6,68.65,881982.0,53.8956,53.9506,53.8799,53.9192,881982.0
2018-08-16 09:30:00,69.16,69.51,69.09,69.47,410418.0,54.3197,54.5946,54.2648,54.5632,410418.0
2018-08-16 09:35:00,69.46,69.5,69.23,69.39,334037.0,54.5554,54.5868,54.3747,54.5004,334037.0
2018-08-16 09:40:00,69.38,69.47,69.26,69.42,166345.0,54.4925,54.5632,54.3983,54.5239,166345.0
2018-08-16 09:45:00,69.43,69.52,69.36,69.44,207126.0,54.5318,54.6025,54.4768,54.5397,207126.0
2018-08-16 09:50:00,69.45,69.59,69.45,69.58,152364.0,54.5475,54.6575,54.5475,54.6496,152364.0
2018-08-16 09:55:00,69.58,69.79,69.55,69.7,372032.0,54.6496,54.8146,54.6261,54.7439,372032.0
2018-08-16 10:00:00,69.69,69.75,69.65,69.69,215104.0,54.736,54.7831,54.7046,54.736,215104.0
2018-08-16 10:05:00,69.7,69.89,69.69,69.87,247982.0,54.7439,54.8931,54.736,54.8774,247982.0
2018-08-16 10:10:00,69.86,69.88,69.72,69.76,245320.0,54.8695,54.8852,54.7596,54.791,245320.0
2018-08-16 10:15:00,69.76,69.78,69.6,69.7,183244.0,54.791,54.8067,54.6653,54.7439,183244.0
2018-08-16 10:20:00,69.7,69.83,69.67,69.81,149585.0,54.7439,54.846,54.7203,54.8303,149585.0
2018-08-16 10:25:00,69.8,69.81,69.59,69.65,173233.0,54.8224,54.8303,54.6575,54.7046,173233.0
2018-08-16 10:30:00,69.64,69.66,69.58,69.63,100097.0,54.6967,54.7124,54.6496,54.6889,100097.0
2018-08-16 10:35:00,69.63,69.77,69.62,69.75,137551.0,54.6889,54.7988,54.681,54.7831,137551.0
2018-08-16 10:40:00,69.74,69.82,69.71,69.81,133606.0,54.7753,54.8381,54.7517,54.8303,133606.0
2018-08-16 10:45:00,69.81,69.84,69.73,69.75,129800.0,54.8303,54.8538,54.7674,54.7831,129800.0
2018-08-16 10:50:00,69.76,69.78,69.6,69.61,142189.0,54.791,54.8067,54.6653,54.6732,142189.0
2018-08-16 10:55:00,69.61,69.63,69.54,69.61,106355.0,54.6732,54.6889,54.6182,54.6732,106355.0
2018-08-16 11:00:00,69.6,69.68,69.55,69.66,119179.0,54.6653,54.7282,54.6261,54.7124,119179.0
2018-08-16 11:05:00,69.65,69.68,69.61,69.67,106790.0,54.7046,54.7282,54.6732,54.7203,106790.0
2018-08-16 11:10:00,69.67,69.71,69.6,69.62,283867.0,54.7203,54.7517,54.6653,54.681,283867.0
2018-08-16 11:15:00,69.62,69.73,69.61,69.68,166831.0,54.681,54.7674,54.6732,54.7282,166831.0
2018-08-16 11:20:00,69.69,69.69,69.63,69.65,139365.0,54.736,54.736,54.6889,54.7046,139365.0
2018-08-16 11:25:00,69.64,69.66,69.6,69.64,99001.0,54.6967,54.7124,54.6653,54.6967,99001.0
2018-08-16 11:30:00,69.64,69.65,69.52,69.57,124846.0,54.6967,54.7046,54.6025,54.6418,124846.0
2018-08-16 11:35:00,69.57,69.61,69.53,69.56,102735.0,54.6418,54.6732,54.6103,54.6339,102735.0
2018-08-16 11:40:00,69.56,69.59,69.52,69.53,129998.0,54.6339,54.6575,54.6025,54.6103,129998.0
2018-08-16 11:45:00,69.52,69.65,69.52,69.64,101481.0,54.6025,54.7046,54.6025,54.6967,101481.0
2018-08-16 11:50:00,69.64,69.65,69.61,69.64,77183.0,54.6967,54.7046,54.6732,54.6967,77183.0
2018-08-16 11:55:00,69.65,69.76,69.64,69.76,63645.0,54.7046,54.791,54.6967,54.791,63645.0
2018-08-16 12:00:00,69.75,69.76,69.69,69.7,230003.0,54.7831,54.791,54.736,54.7439,230003.0
2018-08-16 12:05:00,69.7,69.79,69.7,69.77,88104.0,54.7439,54.8146,54.7439,54.7988,88104.0
2018-08-16 12:10:00,69.77,69.84,69.77,69.8,160764.0,54.7988,54.8538,54.7988,54.8224,160764.0
2018-08-16 12:15:00,69.8,69.86,69.79,69.84,130186.0,54.8224,54.8695,54.8146,54.8538,130186.0
2018-08-16 12:20:00,69.84,69.85,69.78,69.81,89455.0,54.8538,54.8617,54.8067,54.8303,89455.0
2018-08-16 12:25:00,69.81,69.86,69.79,69.81,79756.0,54.8303,54.8695,54.8146,54.8303,79756.0
2018-08-16 12:30:00,69.81,69.81,69.63,69.63,129217.0,54.8303,54.8303,54.6889,54.6889,129217.0
2018-08-16 12:35:00,69.63,69.64,69.56,69.56,94866.0,54.6889,54.6967,54.6339,54.6339,94866.0
2018-08-16 12:40:00,69.56,69.59,69.48,69.49,90846.0,54.6339,54.6575,54.5711,54.5789,90846.0
2018-08-16 12:45:00,69.49,69.59,69.48,69.56,90299.0,54.5789,54.6575,54.5711,54.6339,90299.0
2018-08-16 12:50:00,69.55,69.59,69.53,69.59,65405.0,54.6261,54.6575,54.6103,54.6575,65405.0
2018-08-16 12:55:00,69.59,69.62,69.51,69.51,134170.0,54.6575,54.681,54.5946,54.5946,134170.0
2018-08-16 13:00:00,69.51,69.64,69.51,69.62,97065.0,54.5946,54.6967,54.5946,54.681,97065.0
2018-08-16 13:05:00,69.62,69.65,69.56,69.56,74568.0,54.681,54.7046,54.6339,54.6339,74568.0
2018-08-16 13:10:00,69.57,69.61,69.49,69.54,195764.0,54.6418,54.6732,54.5789,54.6182,195764.0
2018-08-16 13:15:00,69.54,69.59,69.5,69.53,257826.0,54.6182,54.6575,54.5868,54.6103,257826.0
2018-08-16 13:20:00,69.52,69.55,69.45,69.55,87188.0,54.6025,54.6261,54.5475,54.6261,87188.0
2018-08-16 13:25:00,69.54,69.57,69.52,69.53,49098.0,54.6182,54.6418,54.6025,54.6103,49098.0
2018-08-16 13:30:00,69.53,69.56,69.5,69.54,115387.0,54.6103,54.6339,54.5868,54.6182,115387.0
2018-08-16 13:35:00,69.55,69.62,69.54,69.59,188224.0,54.6261,54.681,54.6182,54.6575,188224.0
2018-08-16 13:40:00,69.59,69.65,69.58,69.61,116934.0,54.6575,54.7046,54.6496,54.6732,116934.0
2018-08-16 13:45:00,69.6,69.61,69.43,69.44,125352.0,54.6653,54.6732,54.5318,54.5397,125352.0
2018-08-16 13:50:00,69.44,69.58,69.43,69.56,138202.0,54.5397,54.6496,54.5318,54.6339,138202.0
2018-08-16 13:55:00,69.56,69.6,69.54,69.56,150824.0,54.6339,54.6653,54.6182,54.6339,150824.0
2018-08-16 14:00:00,69.56,69.59,69.52,69.59,96384.0,54.6339,54.6575,54.6025,54.6575,96384.0
2018-08-16 14:05:00,69.59,69.63,69.58,69.61,71647.0,54.6575,54.6889,54.6496,54.6732,71647.0
2018-08-16 14:10:00,69.61,69.64,69.56,69.57,75223.0,54.6732,54.6967,54.6339,54.6418,75223.0
2018-08-16 14:15:00,69.57,69.64,69.55,69.64,69031.0,54.6418,54.6967,54.6261,54.6967,69031.0
2018-08-16 14:20:00,69.64,69.66,69.62,69.63,52677.0,54.6967,54.7124,54.681,54.6889,52677.0
2018-08-16 14:25:00,69.63,69.67,69.6,69.61,88837.0,54.6889,54.7203,54.6653,54.6732,88837.0
2018-08-16 14:30:00,69.61,69.62,69.5,69.56,66432.0,54.6732,54.681,54.5868,54.6339,66432.0
2018-08-16 14:35:00,69.57,69.63,69.57,69.6,57701.0,54.6418,54.6889,54.6418,54.6653,57701.0
2018-08-16 14:40:00,69.6,69.63,69.58,69.63,54080.0,54.6653,54.6889,54.6496,54.6889,54080.0
2018-08-16 14:45:00,69.62,69.65,69.61,69.64,94187.0,54.681,54.7046,54.6732,54.6967,94187.0
2018-08-16 14:50:00,69.64,69.66,69.6,69.66,64349.0,54.6967,54.7124,54.6653,54.7124,64349.0
2018-08-16 14:55:00,69.66,69.69,69.63,69.65,61639.0,54.7124,54.736,54.6889,54.7046,61639.0
2018-08-16 15:00:00,69.65,69.67,69.56,69.65,131572.0,54.7046,54.7203,54.6339,54.7046,131572.0
2018-08-16 15:05:00,69.65,69.7,69.63,69.63,85015.0,54.7046,54.7439,54.6889,54.6889,85015.0
2018-08-16 15:10:00,69.63,69.72,69.63,69.72,74154.0,54.6889,54.7596,54.6889,54.7596,74154.0
2018-08-16 15:15:00,69.72,69.73,69.66,69.68,47010.0,54.7596,54.7674,54.7124,54.7282,47010.0
2018-08-16 15:20:00,69.69,69.69,69.64,69.65,63073.0,54.736,54.736,54.6967,54.7046,63073.0
2018-08-16 15:25:00,69.65,69.69,69.64,69.68,58861.0,54.7046,54.736,54.6967,54.7282,58861.0
2018-08-16 15:30:00,69.69,69.72,69.63,69.71,99493.0,54.736,54.7596,54.6889,54.7517,99493.0
2018-08-16 15:35:00,69.71,69.71,69.61,69.64,94586.0,54.7517,54.7517,54.6732,54.6967,94586.0
2018-08-16 15:40:00,69.65,69.67,69.6,69.64,222746.0,54.7046,54.7203,54.6653,54.6967,222746.0
2018-08-16 15:45:00,69.64,69.67,69.57,69.59,329261.0,54.6967,54.7203,54.6418,54.6575,329261.0
2018-08-16 15:50:00,69.59,69.59,69.51,69.57,229672.0,54.6575,54.6575,54.5946,54.6418,229672.0
2018-08-16 15:55:00,69.57,69.59,69.52,69.58,758998.0,54.6418,54.6575,54.6025,54.6496,758998.0
2018-08-17 09:30:00,69.42,69.64,69.31,69.49,544424.0,54.5239,54.6967,54.4376,54.5789,544424.0
2018-08-17 09:35:00,69.48,69.86,69.42,69.75,261671.0,54.5711,54.8695,54.5239,54.7831,261671.0
2018-08-17 09:40:00,69.75,69.79,69.56,69.63,134690.0,54.7831,54.8146,54.6339,54.6889,134690.0
2018-08-17 09:45:00,69.63,69.76,69.52,69.75,207531.0,54.6889,54.791,54.6025,54.7831,207531.0
2018-08-17 09:50:00,69.74,69.76,69.62,69.69,149715.0,54.7753,54.791,54.681,54.736,149715.0
2018-08-17 09:55:00,69.67,69.77,69.64,69.72,148060.0,54.7203,54.7988,54.6967,54.7596,148060.0
2018-08-17 10:00:00,69.71,69.75,69.63,69.64,153530.0,54.7517,54.7831,54.6889,54.6967,153530.0
2018-08-17 10:05:00,69.63,69.7,69.6,69.69,120446.0,54.6889,54.7439,54.6653,54.736,120446.0
2018-08-17 10:10:00,69.69,69.74,69.64,69.66,111242.0,54.736,54.7753,54.6967,54.7124,111242.0
2018-08-17 10:15:00,69.66,69.69,69.61,69.66,98673.0,54.7124,54.736,54.6732,54.7124,98673.0
2018-08-17 10:20:00,69.66,69.69,69.48,69.48,120379.0,54.7124,54.736,54.5711,54.5711,120379.0
2018-08-17 10:25:00,69.48,69.5,69.36,69.4,177627.0,54.5711,54.5868,54.4768,54.5082,177627.0
2018-08-17 10:30:00,69.4,69.44,69.36,69.41,72636.0,54.5082,54.5397,54.4768,54.5161,72636.0
2018-08-17 10:35:00,69.4,69.45,69.37,69.41,75541.0,54.5082,54.5475,54.4847,54.5161,75541.0
2018-08-17 10:40:00,69.41,69.44,69.35,69.41,80818.0,54.5161,54.5397,54.469,54.5161,80818.0
2018-08-17 10:45:00,69.41,69.42,69.36,69.41,53205.0,54.5161,54.5239,54.4768,54.5161,53205.0
2018-08-17 10:50:00,69.41,69.55,69.4,69.51,155350.0,54.5161,54.6261,54.5082,54.5946,155350.0
2018-08-17 10:55:00,69.51,69.55,69.47,69.53,82503.0,54.5946,54.6261,54.5632,54.6103,82503.0
2018-08-17 11:00:00,69.53,69.53,69.39,69.5,92994.0,54.6103,54.6103,54.5004,54.5868,92994.0
2018-08-17 11:05:00,69.51,69.58,69.5,69.51,70042.0,54.5946,54.6496,54.5868,54.5946,70042.0
2018-08-17 11:10:00,69.51,69.52,69.35,69.43,146941.0,54.5946,54.6025,54.469,54.5318,146941.0
2018-08-17 11:15:00,69.44,69.46,69.42,69.43,110893.0,54.5397,54.5554,54.5239,54.5318,110893.0
2018-08-17 11:20:00,69.44,69.45,69.35,69.35,101690.0,54.5397,54.5475,54.469,54.469,101690.0
2018-08-17 11:25:00,69.36,69.41,69.34,69.38,114182.0,54.4768,54.5161,54.4611,54.4925,114182.0
2018-08-17 11:30:00,69.37,69.37,69.3,69.36,107256.0,54.4847,54.4847,54.4297,54.4768,107256.0
2018-08-17 11:35:00,69.36,69.38,69.3,69.33,84513.0,54.4768,54.4925,54.4297,54.4533,84513.0
2018-08-17 11:40:00,69.34,69.39,69.33,69.38,68281.0,54.4611,54.5004,54.4533,54.4925,68281.0
2018-08-17 11:45:00,69.38,69.45,69.36,69.43,86076.0,54.4925,54.5475,54.4768,54.5318,86076.0
2018-08-17 11:50:00,69.42,69.43,69.4,69.4,93922.0,54.5239,54.5318,54.5082,54.5082,93922.0
2018-08-17 11:55:00,69.4,69.45,69.4,69.43,94337.0,54.5082,54.5475,54.5082,54.5318,94337.0
2018-08-17 12:00:00,69.44,69.44,69.37,69.38,68974.0,54.5397,54.5397,54.4847,54.4925,68974.0
2018-08-17 12:05:00,69.37,69.43,69.36,69.42,67370.0,54.4847,54.5318,54.4768,54.5239,67370.0
2018-08-17 12:10:00,69.42,69.46,69.4,69.41,94783.0,54.5239,54.5554,54.5082,54.5161,94783.0
2018-08-17 12:15:00,69.42,69.48,69.42,69.47,106646.0,54.5239,54.5711,54.5239,54.5632,106646.0
2018-08-17 12:20:00,69.47,69.47,69.43,69.46,65789.0,54.5632,54.5632,54.5318,54.5554,65789.0
2018-08-17 12:25:00,69.45,69.46,69.4,69.43,65462.0,54.5475,54.5554,54.5082,54.5318,65462.0
2018-08-17 12:30:00,69.44,69.44,69.34,69.38,50620.0,54.5397,54.5397,54.4611,54.4925,50620.0
2018-08-17 12:35:00,69.39,69.4,69.37,69.38,47778.0,54.5004,54.5082,54.4847,54.4925,47778.0
2018-08-17 12:40:00,69.39,69.41,69.38,69.4,56107.0,54.5004,54.5161,54.4925,54.5082,56107.0
2018-08-17 12:45:00,69.41,69.43,69.39,69.41,42838.0,54.5161,54.5318,54.5004,54.5161,42838.0
2018-08-17 12:50:00,69.41,69.44,69.37,69.37,53210.0,54.5161,54.5397,54.4847,54.4847,53210.0
2018-08-17 12:55:00,69.37,69.38,69.33,69.33,47760.0,54.4847,54.4925,54.4533,54.4533,47760.0
2018-08-17 13:00:00,69.33,69.36,69.32,69.34,52029.0,54.4533,54.4768,54.4454,54.4611,52029.0
2018-08-17 13:05:00,69.34,69.35,69.3,69.32,87667.0,54.4611,54.469,54.4297,54.4454,87667.0
2018-08-17 13:10:00,69.33,69.35,69.32,69.34,51543.0,54.4533,54.469,54.4454,54.4611,51543.0
2018-08-17 13:15:00,69.34,69.36,69.33,69.34,50385.0,54.4611,54.4768,54.4533,54.4611,50385.0
2018-08-17 13:20:00,69.34,69.36,69.31,69.32,48594.0,54.4611,54.4768,54.4376,54.4454,48594.0
2018-08-17 13:25:00,69.31,69.32,69.24,69.25,102470.0,54.4376,54.4454,54.3826,54.3904,102470.0
2018-08-17 13:30:00,69.25,69.35,69.24,69.34,60183.0,54.3904,54.469,54.3826,54.4611,60183.0
2018-08-17 13:35:00,69.34,69.38,69.33,69.37,55868.0,54.4611,54.4925,54.4533,54.4847,55868.0
2018-08-17 13:40:00,69.36,69.41,69.35,69.38,80936.0,54.4768,54.5161,54.469,54.4925,80936.0
2018-08-17 13:45:00,69.39,69.4,69.35,69.35,54238.0,54.5004,54.5082,54.469,54.469,54238.0
2018-08-17 13:50:00,69.35,69.39,69.33,69.38,83492.0,54.469,54.5004,54.4533,54.4925,83492.0
2018-08-17 13:55:00,69.38,69.43,69.36,69.43,78670.0,54.4925,54.5318,54.4768,54.5318,78670.0
2018-08-17 14:00:00,69.42,69.62,69.42,69.62,173528.0,54.5239,54.681,54.5239,54.681,173528.0
2018-08-17 14:05:00,69.62,69.66,69.57,69.6,165857.0,54.681,54.7124,54.6418,54.6653,165857.0
2018-08-17 14:10:00,69.61,69.62,69.55,69.61,96393.0,54.6732,54.681,54.6261,54.6732,96393.0
2018-08-17 14:15:00,69.62,69.69,69.59,69.63,145771.0,54.681,54.736,54.6575,54.6889,145771.0
2018-08-17 14:20:00,69.64,69.71,69.64,69.7,99056.0,54.6967,54.7517,54.6967,54.7439,99056.0
2018-08-17 14:25:00,69.7,69.77,69.7,69.72,105390.0,54.7439,54.7988,54.7439,54.7596,105390.0
2018-08-17 14:30:00,69.72,69.8,69.71,69.77,74110.0,54.7596,54.8224,54.7517,54.7988,74110.0
2018-08-17 14:35:00,69.77,69.79,69.68,69.74,103121.0,54.7988,54.8146,54.7282,54.7753,103121.0
2018-08-17 14:40:00,69.75,69.8,69.7,69.77,79598.0,54.7831,54.8224,54.7439,54.7988,79598.0
2018-08-17 14:45:00,69.76,69.8,69.74,69.76,73848.0,54.791,54.8224,54.7753,54.791,73848.0
2018-08-17 14:50:00,69.76,69.84,69.73,69.83,99548.0,54.791,54.8538,54.7674,54.846,99548.0
2018-08-17 14:55:00,69.84,69.87,69.79,69.8,71844.0,54.8538,54.8774,54.8146,54.8224,71844.0
2018-08-17 15:00:00,69.8,69.82,69.75,69.78,85970.0,54.8224,54.8381,54.7831,54.8067,85970.0
2018-08-17 15:05:00,69.78,69.82,69.72,69.73,113458.0,54.8067,54.8381,54.7596,54.7674,113458.0
2018-08-17 15:10:00,69.73,69.78,69.72,69.77,75497.0,54.7674,54.8067,54.7596,54.7988,75497.0
2018-08-17 15:15:00,69.78,69.79,69.7,69.78,90578.0,54.8067,54.8146,54.7439,54.8067,90578.0
2018-08-17 15:20:00,69.78,69.81,69.76,69.81,74421.0,54.8067,54.8303,54.791,54.8303,74421.0
2018-08-17 15:25:00,69.8,69.81,69.74,69.75,93672.0,54.8224,54.8303,54.7753,54.7831,93672.0
2018-08-17 15:30:00,69.76,69.79,69.71,69.79,101451.0,54.791,54.8146,54.7517,54.8146,101451.0
2018-08-17 15:35:00,69.79,69.83,69.77,69.79,107138.0,54.8146,54.846,54.7988,54.8146,107138.0
2018-08-17 15:40:00,69.78,69.81,69.74,69.75,168455.0,54.8067,54.8303,54.7753,54.7831,168455.0
2018-08-17 15:45:00,69.75,69.8,69.74,69.78,165861.0,54.7831,54.8224,54.7753,54.8067,165861.0
2018-08-17 15:50:00,69.76,69.78,69.65,69.65,294629.0,54.791,54.8067,54.7046,54.7046,294629.0
2018-08-17 15:55:00,69.65,69.68,69.61,69.67,563942.0,54.7046,54.7282,54.6732,54.7203,563942.0
2018-08-20 09:30:00,69.46,69.69,69.38,69.68,411373.0,54.5554,54.736,54.4925,54.7282,411373.0
2018-08-20 09:35:00,69.69,69.98,69.68,69.96,187965.0,54.736,54.9638,54.7282,54.9481,187965.0
2018-08-20 09:40:00,69.97,70.16,69.93,70.14,179799.0,54.9559,55.1052,54.9245,55.0895,179799.0
2018-08-20 09:45:00,70.13,70.23,70.07,70.22,142750.0,55.0816,55.1601,55.0345,55.1523,142750.0
2018-08-20 09:50:00,70.22,70.4,70.16,70.38,214697.0,55.1523,55.2937,55.1052,55.278,214697.0
2018-08-20 09:55:00,70.38,70.46,70.35,70.37,121658.0,55.278,55.3408,55.2544,55.2701,121658.0
2018-08-20 10:00:00,70.37,70.5,70.36,70.49,232296.0,55.2701,55.3722,55.2622,55.3643,232296.0
2018-08-20 10:05:00,70.49,70.58,70.44,70.49,185657.0,55.3643,55.435,55.3251,55.3643,185657.0
2018-08-20 10:10:00,70.49,70.5,70.4,70.49,143132.0,55.3643,55.3722,55.2937,55.3643,143132.0
2018-08-20 10:15:00,70.49,70.49,70.35,70.43,169080.0,55.3643,55.3643,55.2544,55.3172,169080.0
2018-08-20 10:20:00,70.43,70.44,70.36,70.37,108666.0,55.3172,55.3251,55.2622,55.2701,108666.0
2018-08-20 10:25:00,70.37,70.38,70.28,70.29,149946.0,55.2701,55.278,55.1994,55.2073,149946.0
2018-08-20 10:30:00,70.28,70.31,70.19,70.23,263337.0,55.1994,55.223,55.1287,55.1601,263337.0
2018-08-20 10:35:00,70.23,70.23,70.09,70.19,202609.0,55.1601,55.1601,55.0502,55.1287,202609.0
2018-08-20 10:40:00,70.2,70.3,70.14,70.29,104532.0,55.1366,55.2151,55.0895,55.2073,104532.0
2018-08-20 10:45:00,70.3,70.31,70.25,70.27,95123.0,55.2151,55.223,55.1758,55.1916,95123.0
2018-08-20 10:50:00,70.27,70.28,70.21,70.21,88180.0,55.1916,55.1994,55.1444,55.1444,88180.0
2018-08-20 10:55:00,70.21,70.27,70.16,70.27,98115.0,55.1444,55.1916,55.1052,55.1916,98115.0
2018-08-20 11:00:00,70.26,70.37,70.24,70.36,137652.0,55.1837,55.2701,55.168,55.2622,137652.0
2018-08-20 11:05:00,70.36,70.39,70.34,70.34,113427.0,55.2622,55.2858,55.2465,55.2465,113427.0
2018-08-20 11:10:00,70.34,70.46,70.33,70.45,104936.0,55.2465,55.3408,55.2387,55.3329,104936.0
2018-08-20 11:15:00,70.45,70.53,70.44,70.52,119160.0,55.3329,55.3958,55.3251,55.3879,119160.0
2018-08-20 11:20:00,70.52,70.52,70.42,70.45,72388.0,55.3879,55.3879,55.3094,55.3329,72388.0
2018-08-20 11:25:00,70.45,70.51,70.43,70.49,105525.0,55.3329,55.3801,55.3172,55.3643,105525.0
2018-08-20 11:30:00,70.49,70.51,70.46,70.51,58569.0,55.3643,55.3801,55.3408,55.3801,58569.0
2018-08-20 11:35:00,70.5,70.57,70.49,70.57,69630.0,55.3722,55.4272,55.3643,55.4272,69630.0
2018-08-20 11:40:00,70.57,70.58,70.55,70.56,101812.0,55.4272,55.435,55.4115,55.4193,101812.0
2018-08-20 11:45:00,70.56,70.57,70.46,70.48,113481.0,55.4193,55.4272,55.3408,55.3565,113481.0
2018-08-20 11:50:00,70.48,70.49,70.42,70.44,124493.0,55.3565,55.3643,55.3094,55.3251,124493.0
2018-08-20 11:55:00,70.45,70.49,70.42,70.45,78168.0,55.3329,55.3643,55.3094,55.3329,78168.0
2018-08-20 12:00:00,70.45,70.5,70.43,70.49,55713.0,55.3329,55.3722,55.3172,55.3643,55713.0
2018-08-20 12:05:00,70.49,70.51,70.44,70.46,72956.0,55.3643,55.3801,55.3251,55.3408,72956.0
2018-08-20 12:10:00,70.47,70.48,70.42,70.47,89372.0,55.3486,55.3565,55.3094,55.3486,89372.0
2018-08-20 12:15:00,70.47,70.52,70.47,70.51,84480.0,55.3486,55.3879,55.3486,55.3801,84480.0
2018-08-20 12:20:00,70.51,70.55,70.51,70.53,49573.0,55.3801,55.4115,55.3801,55.3958,49573.0
2018-08-20 12:25:00,70.53,70.55,70.47,70.47,45534.0,55.3958,55.4115,55.3486,55.3486,45534.0
2018-08-20 12:30:00,70.48,70.5,70.45,70.48,45449.0,55.3565,55.3722,55.3329,55.3565,45449.0
2018-08-20 12:35:00,70.49,70.49,70.4,70.46,57596.0,55.3643,55.3643,55.2937,55.3408,57596.0
2018-08-20 12:40:00,70.47,70.47,70.45,70.45,41881.0,55.3486,55.3486,55.3329,55.3329,41881.0
2018-08-20 12:45:00,70.45,70.51,70.45,70.49,75939.0,55.3329,55.3801,55.3329,55.3643,75939.0
2018-08-20 12:50:00,70.49,70.5,70.47,70.48,38444.0,55.3643,55.3722,55.3486,55.3565,38444.0
2018-08-20 12:55:00,70.48,70.51,70.47,70.48,32979.0,55.3565,55.3801,55.3486,55.3565,32979.0
2018-08-20 13:00:00,70.49,70.5,70.47,70.48,39736.0,55.3643,55.3722,55.3486,55.3565,39736.0
2018-08-20 13:05:00,70.47,70.47,70.44,70.46,54717.0,55.3486,55.3486,55.3251,55.3408,54717.0
2018-08-20 13:10:00,70.45,70.5,70.45,70.48,47897.0,55.3329,55.3722,55.3329,55.3565,47897.0
2018-08-20 13:15:00,70.49,70.5,70.48,70.49,45213.0,55.3643,55.3722,55.3565,55.3643,45213.0
2018-08-20 13:20:00,70.5,70.53,70.49,70.52,35643.0,55.3722,55.3958,55.3643,55.3879,35643.0
2018-08-20 13:25:00,70.52,70.57,70.52,70.55,46335.0,55.3879,55.4272,55.3879,55.4115,46335.0
2018-08-20 13:30:00,70.55,70.55,70.52,70.53,27695.0,55.4115,55.4115,55.3879,55.3958,27695.0
2018-08-20 13:35:00,70.52,70.56,70.52,70.54,60352.0,55.3879,55.4193,55.3879,55.4036,60352.0
2018-08-20 13:40:00,70.54,70.55,70.51,70.53,26618.0,55.4036,55.4115,55.3801,55.3958,26618.0
2018-08-20 13:45:00,70.52,70.54,70.51,70.52,46209.0,55.3879,55.4036,55.3801,55.3879,46209.0
2018-08-20 13:50:00,70.53,70.56,70.52,70.55,66364.0,55.3958,55.4193,55.3879,55.4115,66364.0
2018-08-20 13:55:00,70.55,70.57,70.5,70.51,60515.0,55.4115,55.4272,55.3722,55.3801,60515.0
2018-08-20 14:00:00,70.51,70.54,70.47,70.47,83498.0,55.3801,55.4036,55.3486,55.3486,83498.0
2018-08-20 14:05:00,70.47,70.5,70.46,70.49,70137.0,55.3486,55.3722,55.3408,55.3643,70137.0
2018-08-20 14:10:00,70.49,70.52,70.47,70.52,67877.0,55.3643,55.3879,55.3486,55.3879,67877.0
2018-08-20 14:15:00,70.51,70.53,70.51,70.53,57180.0,55.3801,55.3958,55.3801,55.3958,57180.0
2018-08-20 14:20:00,70.52,70.59,70.52,70.58,57215.0,55.3879,55.4429,55.3879,55.435,57215.0
2018-08-20 14:25:00,70.58,70.6,70.56,70.58,67061.0,55.435,55.4507,55.4193,55.435,67061.0
2018-08-20 14:30:00,70.59,70.62,70.58,70.61,76811.0,55.4429,55.4665,55.435,55.4586,76811.0
2018-08-20 14:35:00,70.61,70.63,70.58,70.59,59942.0,55.4586,55.4743,55.435,55.4429,59942.0
2018-08-20 14:40:00,70.59,70.59,70.53,70.55,74468.0,55.4429,55.4429,55.3958,55.4115,74468.0
2018-08-20 14:45:00,70.55,70.57,70.53,70.56,70664.0,55.4115,55.4272,55.3958,55.4193,70664.0
2018-08-20 14:50:00,70.56,70.61,70.56,70.6,88167.0,55.4193,55.4586,55.4193,55.4507,88167.0
2018-08-20 14:55:00,70.61,70.61,70.59,70.61,67779.0,55.4586,55.4586,55.4429,55.4586,67779.0
2018-08-20 15:00:00,70.6,70.62,70.58,70.59,73346.0,55.4507,55.4665,55.435,55.4429,73346.0
2018-08-20 15:05:00,70.59,70.64,70.58,70.64,87359.0,55.4429,55.4822,55.435,55.4822,87359.0
2018-08-20 15:10:00,70.63,70.67,70.63,70.67,109467.0,55.4743,55.5057,55.4743,55.5057,109467.0
2018-08-20 15:15:00,70.67,70.7,70.65,70.7,69282.0,55.5057,55.5293,55.49,55.5293,69282.0
2018-08-20 15:20:00,70.7,70.7,70.63,70.64,99506.0,55.5293,55.5293,55.4743,55.4822,99506.0
2018-08-20 15:25:00,70.64,70.65,70.62,70.64,69678.0,55.4822,55.49,55.4665,55.4822,69678.0
2018-08-20 15:30:00,70.63,70.65,70.61,70.65,111280.0,55.4743,55.49,55.4586,55.49,111280.0
2018-08-20 15:35:00,70.65,70.68,70.63,70.67,154114.0,55.49,55.5136,55.4743,55.5057,154114.0
2018-08-20 15:40:00,70.68,70.68,70.64,70.65,173316.0,55.5136,55.5136,55.4822,55.49,173316.0
2018-08-20 15:45:00,70.65,70.65,70.6,70.6,162095.0,55.49,55.49,55.4507,55.4507,162095.0
2018-08-20 15:50:00,70.6,70.61,70.52,70.53,332056.0,55.4507,55.4586,55.3879,55.3958,332056.0
2018-08-20 15:55:00,70.53,70.58,70.52,70.54,668172.0,55.3958,55.435,55.3879,55.4036,668172.0
2018-08-21 09:30:00,70.63,70.95,70.58,70.95,460086.0,55.4743,55.7256,55.435,55.7256,460086.0
2018-08-21 09:35:00,70.95,71.09,70.94,71.04,311184.0,55.7256,55.8356,55.7178,55.7963,311184.0
2018-08-21 09:40:00,71.04,71.22,70.98,71.2,182127.0,55.7963,55.9377,55.7492,55.922,182127.0
2018-08-21 09:45:00,71.2,71.29,71.17,71.28,181288.0,55.922,55.9927,55.8984,55.9848,181288.0
2018-08-21 09:50:00,71.28,71.28,71.13,71.21,155237.0,55.9848,55.9848,55.867,55.9299,155237.0
2018-08-21 09:55:00,71.21,71.29,71.18,71.23,129587.0,55.9299,55.9927,55.9063,55.9456,129587.0
2018-08-21 10:00:00,71.22,71.28,71.15,71.22,93641.0,55.9377,55.9848,55.8827,55.9377,93641.0
2018-08-21 10:05:00,71.22,71.27,71.16,71.24,92931.0,55.9377,55.977,55.8906,55.9534,92931.0
2018-08-21 10:10:00,71.24,71.36,71.19,71.36,140883.0,55.9534,56.0477,55.9141,56.0477,140883.0
2018-08-21 10:15:00,71.35,71.41,71.32,71.41,129949.0,56.0398,56.0869,56.0162,56.0869,129949.0
2018-08-21 10:20:00,71.41,71.41,71.34,71.37,87549.0,56.0869,56.0869,56.032,56.0555,87549.0
2018-08-21 10:25:00,71.37,71.47,71.32,71.45,107022.0,56.0555,56.1341,56.0162,56.1184,107022.0
2018-08-21 10:30:00,71.46,71.47,71.4,71.43,88238.0,56.1262,56.1341,56.0791,56.1026,88238.0
2018-08-21 10:35:00,71.43,71.45,71.4,71.44,224469.0,56.1026,56.1184,56.0791,56.1105,224469.0
2018-08-21 10:40:00,71.43,71.54,71.37,71.53,74371.0,56.1026,56.189,56.0555,56.1812,74371.0
2018-08-21 10:45:00,71.54,71.56,71.43,71.45,67147.0,56.189,56.2047,56.1026,56.1184,67147.0
2018-08-21 10:50:00,71.45,71.5,71.42,71.5,70634.0,56.1184,56.1576,56.0948,56.1576,70634.0
2018-08-21 10:55:00,71.5,71.6,71.49,71.59,136606.0,56.1576,56.2362,56.1498,56.2283,136606.0
2018-08-21 11:00:00,71.6,71.65,71.59,71.62,101277.0,56.2362,56.2754,56.2283,56.2519,101277.0
2018-08-21 11:05:00,71.61,71.64,71.48,71.5,251290.0,56.244,56.2676,56.1419,56.1576,251290.0
2018-08-21 11:10:00,71.5,71.61,71.48,71.59,103296.0,56.1576,56.244,56.1419,56.2283,103296.0
2018-08-21 11:15:00,71.59,71.59,71.41,71.45,95483.0,56.2283,56.2283,56.0869,56.1184,95483.0
2018-08-21 11:20:00,71.44,71.45,71.38,71.4,68951.0,56.1105,56.1184,56.0634,56.0791,68951.0
2018-08-21 11:25:00,71.4,71.51,71.4,71.48,64681.0,56.0791,56.1655,56.0791,56.1419,64681.0
2018-08-21 11:30:00,71.48,71.48,71.37,71.44,48046.0,56.1419,56.1419,56.0555,56.1105,48046.0
2018-08-21 11:35:00,71.43,71.5,71.41,71.5,60844.0,56.1026,56.1576,56.0869,56.1576,60844.0
2018-08-21 11:40:00,71.5,71.5,71.38,71.39,96618.0,56.1576,56.1576,56.0634,56.0712,96618.0
2018-08-21 11:45:00,71.38,71.46,71.35,71.45,80240.0,56.0634,56.1262,56.0398,56.1184,80240.0
2018-08-21 11:50:00,71.45,71.54,71.45,71.53,76344.0,56.1184,56.189,56.1184,56.1812,76344.0
2018-08-21 11:55:00,71.53,71.56,71.45,71.56,121116.0,56.1812,56.2047,56.1184,56.2047,121116.0
2018-08-21 12:00:00,71.55,71.56,71.48,71.51,134303.0,56.1969,56.2047,56.1419,56.1655,134303.0
2018-08-21 12:05:00,71.5,71.53,71.49,71.52,104205.0,56.1576,56.1812,56.1498,56.1733,104205.0
2018-08-21 12:10:00,71.53,71.55,71.51,71.54,53665.0,56.1812,56.1969,56.1655,56.189,53665.0
2018-08-21 12:15:00,71.54,71.58,71.53,71.57,116928.0,56.189,56.2205,56.1812,56.2126,116928.0
2018-08-21 12:20:00,71.56,71.57,71.45,71.47,96123.0,56.2047,56.2126,56.1184,56.1341,96123.0
2018-08-21 12:25:00,71.47,71.54,71.46,71.49,65896.0,56.1341,56.189,56.1262,56.1498,65896.0
2018-08-21 12:30:00,71.49,71.51,71.46,71.46,32552.0,56.1498,56.1655,56.1262,56.1262,32552.0
2018-08-21 12:35:00,71.46,71.5,71.44,71.48,61533.0,56.1262,56.1576,56.1105,56.1419,61533.0
2018-08-21 12:40:00,71.48,71.52,71.47,71.52,35657.0,56.1419,56.1733,56.1341,56.1733,35657.0
2018-08-21 12:45:00,71.52,71.52,71.46,71.47,29410.0,56.1733,56.1733,56.1262,56.1341,29410.0
2018-08-21 12:50:00,71.47,71.49,71.44,71.45,91379.0,56.1341,56.1498,56.1105,56.1184,91379.0
2018-08-21 12:55:00,71.45,71.47,71.41,71.41,67599.0,56.1184,56.1341,56.0869,56.0869,67599.0
2018-08-21 13:00:00,71.41,71.49,71.41,71.45,40671.0,56.0869,56.1498,56.0869,56.1184,40671.0
2018-08-21 13:05:00,71.45,71.47,71.4,71.41,54896.0,56.1184,56.1341,56.0791,56.0869,54896.0
2018-08-21 13:10:00,71.41,71.43,71.36,71.41,88944.0,56.0869,56.1026,56.0477,56.0869,88944.0
2018-08-21 13:15:00,71.41,71.41,71.36,71.38,57623.0,56.0869,56.0869,56.0477,56.0634,57623.0
2018-08-21 13:20:00,71.38,71.42,71.36,71.42,66422.0,56.0634,56.0948,56.0477,56.0948,66422.0
2018-08-21 13:25:00,71.42,71.47,71.39,71.41,37311.0,56.0948,56.1341,56.0712,56.0869,37311.0
2018-08-21 13:30:00,71.41,71.51,71.4,71.51,67733.0,56.0869,56.1655,56.0791,56.1655,67733.0
2018-08-21 13:35:00,71.51,71.54,71.49,71.51,97542.0,56.1655,56.189,56.1498,56.1655,97542.0
2018-08-21 13:40:00,71.51,71.52,71.49,71.51,59789.0,56.1655,56.1733,56.1498,56.1655,59789.0
2018-08-21 13:45:00,71.51,71.54,71.49,71.5,118549.0,56.1655,56.189,56.1498,56.1576,118549.0
2018-08-21 13:50:00,71.5,71.54,71.5,71.5,57499.0,56.1576,56.189,56.1576,56.1576,57499.0
2018-08-21 13:55:00,71.5,71.54,71.47,71.52,199310.0,56.1576,56.189,56.1341,56.1733,199310.0
2018-08-21 14:00:00,71.52,71.55,71.48,71.52,127917.0,56.1733,56.1969,56.1419,56.1733,127917.0
2018-08-21 14:05:00,71.52,71.57,71.5,71.53,136947.0,56.1733,56.2126,56.1576,56.1812,136947.0
2018-08-21 14:10:00,71.53,71.53,71.5,71.52,74137.0,56.1812,56.1812,56.1576,56.1733,74137.0
2018-08-21 14:15:00,71.53,71.54,71.52,71.52,83465.0,56.1812,56.189,56.1733,56.1733,83465.0
2018-08-21 14:20:00,71.52,71.54,71.49,71.53,100634.0,56.1733,56.189,56.1498,56.1812,100634.0
2018-08-21 14:25:00,71.53,71.56,71.52,71.52,123258.0,56.1812,56.2047,56.1733,56.1733,123258.0
2018-08-21 14:30:00,71.52,71.52,71.42,71.49,139997.0,56.1733,56.1733,56.0948,56.1498,139997.0
2018-08-21 14:35:00,71.5,71.5,71.45,71.48,59451.0,56.1576,56.1576,56.1184,56.1419,59451.0
2018-08-21 14:40:00,71.47,71.48,71.44,71.45,74383.0,56.1341,56.1419,56.1105,56.1184,74383.0
2018-08-21 14:45:00,71.45,71.45,71.34,71.36,157267.0,56.1184,56.1184,56.032,56.0477,157267.0
2018-08-21 14:50:00,71.36,71.39,71.29,71.3,125135.0,56.0477,56.0712,55.9927,56.0005,125135.0
2018-08-21 14:55:00,71.3,71.34,71.28,71.34,149830.0,56.0005,56.032,55.9848,56.032,149830.0
2018-08-21 15:00:00,71.33,71.39,71.31,71.39,86983.0,56.0241,56.0712,56.0084,56.0712,86983.0
2018-08-21 15:05:00,71.4,71.46,71.38,71.45,96193.0,56.0791,56.1262,56.0634,56.1184,96193.0
2018-08-21 15:10:00,71.45,71.5,71.45,71.47,187324.0,56.1184,56.1576,56.1184,56.1341,187324.0
2018-08-21 15:15:00,71.48,71.51,71.45,71.47,263816.0,56.1419,56.1655,56.1184,56.1341,263816.0
2018-08-21 15:20:00,71.48,71.5,71.4,71.5,127026.0,56.1419,56.1576,56.0791,56.1576,127026.0
2018-08-21 15:25:00,71.5,71.52,71.43,71.43,95933.0,56.1576,56.1733,56.1026,56.1026,95933.0
2018-08-21 15:30:00,71.43,71.46,71.38,71.44,101007.0,56.1026,56.1262,56.0634,56.1105,101007.0
2018-08-21 15:35:00,71.44,71.48,71.43,71.46,197479.0,56.1105,56.1419,56.1026,56.1262,197479.0
2018-08-21 15:40:00,71.47,71.47,71.38,71.38,348446.0,56.1341,56.1341,56.0634,56.0634,348446.0
2018-08-21 15:45:00,71.37,71.39,71.3,71.3,236301.0,56.0555,56.0712,56.0005,56.0005,236301.0
2018-08-21 15:50:00,71.3,71.31,71.24,71.28,251564.0,56.0005,56.0084,55.9534,55.9848,251564.0
2018-08-21 15:55:00,71.27,71.34,71.24,71.24,900303.0,55.977,56.032,55.9534,55.9534,900303.0
2018-08-22 09:30:00,71.16,71.37,70.96,71.35,427086.0,55.8906,56.0555,55.7335,56.0398,427086.0
2018-08-22 09:35:00,71.35,71.36,71.14,71.16,154328.0,56.0398,56.0477,55.8749,55.8906,154328.0
2018-08-22 09:40:00,71.17,71.21,71.12,71.17,93202.0,55.8984,55.9299,55.8592,55.8984,93202.0
2018-08-22 09:45:00,71.16,71.19,71.03,71.13,114415.0,55.8906,55.9141,55.7885,55.867,114415.0
2018-08-22 09:50:00,71.12,71.15,71.02,71.09,112230.0,55.8592,55.8827,55.7806,55.8356,112230.0
2018-08-22 09:55:00,71.08,71.15,71.08,71.13,99137.0,55.8277,55.8827,55.8277,55.867,99137.0
2018-08-22 10:00:00,71.14,71.19,71.09,71.17,82939.0,55.8749,55.9141,55.8356,55.8984,82939.0
2018-08-22 10:05:00,71.17,71.28,71.17,71.26,84739.0,55.8984,55.9848,55.8984,55.9691,84739.0
2018-08-22 10:10:00,71.26,71.28,71.15,71.22,65659.0,55.9691,55.9848,55.8827,55.9377,65659.0
2018-08-22 10:15:00,71.23,71.29,71.18,71.29,98903.0,55.9456,55.9927,55.9063,55.9927,98903.0
2018-08-22 10:20:00,71.29,71.35,71.15,71.15,109815.0,55.9927,56.0398,55.8827,55.8827,109815.0
2018-08-22 10:25:00,71.15,71.16,71.06,71.06,98179.0,55.8827,55.8906,55.812,55.812,98179.0
2018-08-22 10:30:00,71.06,71.17,71.05,71.16,66649.0,55.812,55.8984,55.8042,55.8906,66649.0
2018-08-22 10:35:00,71.17,71.28,71.16,71.28,98546.0,55.8984,55.9848,55.8906,55.9848,98546.0
2018-08-22 10:40:00,71.27,71.28,71.23,71.27,89969.0,55.977,55.9848,55.9456,55.977,89969.0
2018-08-22 10:45:00,71.27,71.35,71.27,71.33,101689.0,55.977,56.0398,55.977,56.0241,101689.0
2018-08-22 10:50:00,71.33,71.4,71.27,71.35,95110.0,56.0241,56.0791,55.977,56.0398,95110.0
2018-08-22 10:55:00,71.35,71.37,71.31,71.34,45079.0,56.0398,56.0555,56.0084,56.032,45079.0
2018-08-22 11:00:00,71.33,71.38,71.3,71.38,61322.0,56.0241,56.0634,56.0005,56.0634,61322.0
2018-08-22 11:05:00,71.38,71.4,71.33,71.38,66067.0,56.0634,56.0791,56.0241,56.0634,66067.0
2018-08-22 11:10:00,71.37,71.37,71.26,71.34,63466.0,56.0555,56.0555,55.9691,56.032,63466.0
2018-08-22 11:15:00,71.34,71.37,71.31,71.36,57295.0,56.032,56.0555,56.0084,56.0477,57295.0
2018-08-22 11:20:00,71.36,71.4,71.36,71.38,56823.0,56.0477,56.0791,56.0477,56.0634,56823.0
2018-08-22 11:25:00,71.38,71.41,71.37,71.4,60252.0,56.0634,56.0869,56.0555,56.0791,60252.0
2018-08-22 11:30:00,71.4,71.41,71.32,71.33,52512.0,56.0791,56.0869,56.0162,56.0241,52512.0
2018-08-22 11:35:00,71.33,71.34,71.26,71.34,49838.0,56.0241,56.032,55.9691,56.032,49838.0
2018-08-22 11:40:00,71.33,71.41,71.33,71.39,55706.0,56.0241,56.0869,56.0241,56.0712,55706.0
2018-08-22 11:45:00,71.4,71.4,71.32,71.34,47632.0,56.0791,56.0791,56.0162,56.032,47632.0
2018-08-22 11:50:00,71.34,71.39,71.33,71.36,42506.0,56.032,56.0712,56.0241,56.0477,42506.0
2018-08-22 11:55:00,71.36,71.42,71.34,71.39,39903.0,56.0477,56.0948,56.032,56.0712,39903.0
2018-08-22 12:00:00,71.39,71.4,71.36,71.39,28453.0,56.0712,56.0791,56.0477,56.0712,28453.0
2018-08-22 12:05:00,71.4,71.42,71.37,71.37,24281.0,56.0791,56.0948,56.0555,56.0555,24281.0
2018-08-22 12:10:00,71.38,71.4,71.34,71.37,51543.0,56.0634,56.0791,56.032,56.0555,51543.0
2018-08-22 12:15:00,71.37,71.39,71.31,71.32,42649.0,56.0555,56.0712,56.0084,56.0162,42649.0
2018-08-22 12:20:00,71.31,71.32,71.27,71.32,47045.0,56.0084,56.0162,55.977,56.0162,47045.0
2018-08-22 12:25:00,71.31,71.31,71.26,71.27,44696.0,56.0084,56.0084,55.9691,55.977,44696.0
2018-08-22 12:30:00,71.28,71.31,71.24,71.25,51024.0,55.9848,56.0084,55.9534,55.9613,51024.0
2018-08-22 12:35:00,71.25,71.25,71.2,71.24,38536.0,55.9613,55.9613,55.922,55.9534,38536.0
2018-08-22 12:40:00,71.23,71.26,71.22,71.24,57668.0,55.9456,55.9691,55.9377,55.9534,57668.0
2018-08-22 12:45:00,71.24,71.25,71.21,71.22,27378.0,55.9534,55.9613,55.9299,55.9377,27378.0
2018-08-22 12:50:00,71.22,71.26,71.19,71.25,43888.0,55.9377,55.9691,55.9141,55.9613,43888.0
2018-08-22 12:55:00,71.24,71.24,71.22,71.24,28913.0,55.9534,55.9534,55.9377,55.9534,28913.0
2018-08-22 13:00:00,71.24,71.27,71.23,71.24,33465.0,55.9534,55.977,55.9456,55.9534,33465.0
2018-08-22 13:05:00,71.25,71.26,71.23,71.23,23597.0,55.9613,55.9691,55.9456,55.9456,23597.0
2018-08-22 13:10:00,71.24,71.25,71.21,71.24,28816.0,55.9534,55.9613,55.9299,55.9534,28816.0
2018-08-22 13:15:00,71.24,71.26,71.21,71.23,57464.0,55.9534,55.9691,55.9299,55.9456,57464.0
2018-08-22 13:20:00,71.24,71.26,71.22,71.25,39759.0,55.9534,55.9691,55.9377,55.9613,39759.0
2018-08-22 13:25:00,71.25,71.28,71.23,71.25,43255.0,55.9613,55.9848,55.9456,55.9613,43255.0
2018-08-22 13:30:00,71.25,71.25,71.21,71.23,24068.0,55.9613,55.9613,55.9299,55.9456,24068.0
2018-08-22 13:35:00,71.23,71.24,71.21,71.22,17937.0,55.9456,55.9534,55.9299,55.9377,17937.0
2018-08-22 13:40:00,71.22,71.24,71.21,71.23,40720.0,55.9377,55.9534,55.9299,55.9456,40720.0
2018-08-22 13:45:00,71.22,71.22,71.18,71.21,37570.0,55.9377,55.9377,55.9063,55.9299,37570.0
2018-08-22 13:50:00,71.21,71.22,71.19,71.2,30522.0,55.9299,55.9377,55.9141,55.922,30522.0
2018-08-22 13:55:00,71.2,71.25,71.2,71.23,53319.0,55.922,55.9613,55.922,55.9456,53319.0
2018-08-22 14:00:00,71.24,71.31,71.22,71.23,93226.0,55.9534,56.0084,55.9377,55.9456,93226.0
2018-08-22 14:05:00,71.22,71.23,71.17,71.18,41583.0,55.9377,55.9456,55.8984,55.9063,41583.0
2018-08-22 14:10:00,71.18,71.24,71.16,71.23,60829.0,55.9063,55.9534,55.8906,55.9456,60829.0
2018-08-22 14:15:00,71.23,71.23,71.16,71.2,52188.0,55.9456,55.9456,55.8906,55.922,52188.0
2018-08-22 14:20:00,71.2,71.21,71.12,71.13,47407.0,55.922,55.9299,55.8592,55.867,47407.0
2018-08-22 14:25:00,71.13,71.14,71.08,71.14,84358.0,55.867,55.8749,55.8277,55.8749,84358.0
2018-08-22 14:30:00,71.14,71.14,71.06,71.09,53408.0,55.8749,55.8749,55.812,55.8356,53408.0
2018-08-22 14:35:00,71.09,71.15,71.08,71.11,53574.0,55.8356,55.8827,55.8277,55.8513,53574.0
2018-08-22 14:40:00,71.12,71.15,71.09,71.14,39399.0,55.8592,55.8827,55.8356,55.8749,39399.0
2018-08-22 14:45:00,71.13,71.18,71.13,71.15,67441.0,55.867,55.9063,55.867,55.8827,67441.0
2018-08-22 14:50:00,71.15,71.19,71.14,71.17,43344.0,55.8827,55.9141,55.8749,55.8984,43344.0
2018-08-22 14:55:00,71.16,71.2,71.15,71.2,63009.0,55.8906,55.922,55.8827,55.922,63009.0
2018-08-22 15:00:00,71.2,71.22,71.17,71.19,70656.0,55.922,55.9377,55.8984,55.9141,70656.0
2018-08-22 15:05:00,71.18,71.22,71.15,71.22,74412.0,55.9063,55.9377,55.8827,55.9377,74412.0
2018-08-22 15:10:00,71.22,71.22,71.17,71.18,55143.0,55.9377,55.9377,55.8984,55.9063,55143.0
2018-08-22 15:15:00,71.17,71.2,71.15,71.18,63502.0,55.8984,55.922,55.8827,55.9063,63502.0
2018-08-22 15:20:00,71.18,71.2,71.15,71.2,90131.0,55.9063,55.922,55.8827,55.922,90131.0
2018-08-22 15:25:00,71.2,71.23,71.18,71.19,87846.0,55.922,55.9456,55.9063,55.9141,87846.0
2018-08-22 15:30:00,71.19,71.21,71.13,71.16,160063.0,55.9141,55.9299,55.867,55.8906,160063.0
2018-08-22 15:35:00,71.16,71.2,71.15,71.2,80288.0,55.8906,55.922,55.8827,55.922,80288.0
2018-08-22 15:40:00,71.19,71.2,71.16,71.18,151817.0,55.9141,55.922,55.8906,55.9063,151817.0
2018-08-22 15:45:00,71.18,71.2,71.15,71.15,87563.0,55.9063,55.922,55.8827,55.8827,87563.0
2018-08-22 15:50:00,71.14,71.15,71.08,71.11,237003.0,55.8749,55.8827,55.8277,55.8513,237003.0
2018-08-22 15:55:00,71.11,71.17,71.11,71.13,360589.0,55.8513,55.8984,55.8513,55.867,360589.0
2018-08-23 09:30:00,71.03,71.12,70.95,71.0,289557.0,55.7885,55.8592,55.7256,55.7649,289557.0
2018-08-23 09:35:00,71.01,71.04,70.86,70.9,222348.0,55.7728,55.7963,55.655,55.6864,222348.0
2018-08-23 09:40:00,70.9,70.91,70.75,70.77,171497.0,55.6864,55.6942,55.5686,55.5843,171497.0
2018-08-23 09:45:00,70.77,70.84,70.72,70.78,149484.0,55.5843,55.6392,55.545,55.5921,149484.0
2018-08-23 09:50:00,70.78,70.99,70.75,70.94,244678.0,55.5921,55.7571,55.5686,55.7178,244678.0
2018-08-23 09:55:00,70.94,70.97,70.82,70.86,68312.0,55.7178,55.7413,55.6235,55.655,68312.0
2018-08-23 10:00:00,70.86,71.01,70.86,70.91,110085.0,55.655,55.7728,55.655,55.6942,110085.0
2018-08-23 10:05:00,70.91,71.04,70.91,71.03,112910.0,55.6942,55.7963,55.6942,55.7885,112910.0
2018-08-23 10:10:00,71.02,71.08,70.98,71.07,105694.0,55.7806,55.8277,55.7492,55.8199,105694.0
2018-08-23 10:15:00,71.07,71.13,71.0,71.02,112905.0,55.8199,55.867,55.7649,55.7806,112905.0
2018-08-23 10:20:00,71.03,71.15,71.02,71.12,83215.0,55.7885,55.8827,55.7806,55.8592,83215.0
2018-08-23 10:25:00,71.13,71.21,71.13,71.17,116316.0,55.867,55.9299,55.867,55.8984,116316.0
2018-08-23 10:30:00,71.17,71.19,71.14,71.17,91148.0,55.8984,55.9141,55.8749,55.8984,91148.0
2018-08-23 10:35:00,71.17,71.18,71.01,71.02,62884.0,55.8984,55.9063,55.7728,55.7806,62884.0
2018-08-23 10:40:00,71.03,71.08,71.01,71.06,33841.0,55.7885,55.8277,55.7728,55.812,33841.0
2018-08-23 10:45:00,71.05,71.14,71.01,71.12,66182.0,55.8042,55.8749,55.7728,55.8592,66182.0
2018-08-23 10:50:00,71.13,71.14,71.05,71.1,96731.0,55.867,55.8749,55.8042,55.8435,96731.0
2018-08-23 10:55:00,71.09,71.12,71.01,71.02,91441.0,55.8356,55.8592,55.7728,55.7806,91441.0
2018-08-23 11:00:00,71.01,71.05,70.98,71.04,64781.0,55.7728,55.8042,55.7492,55.7963,64781.0
2018-08-23 11:05:00,71.03,71.05,70.94,70.96,85252.0,55.7885,55.8042,55.7178,55.7335,85252.0
2018-08-23 11:10:00,70.96,70.99,70.93,70.96,91996.0,55.7335,55.7571,55.7099,55.7335,91996.0
2018-08-23 11:15:00,70.96,70.96,70.79,70.81,91992.0,55.7335,55.7335,55.6,55.6157,91992.0
2018-08-23 11:20:00,70.81,70.91,70.8,70.9,105547.0,55.6157,55.6942,55.6078,55.6864,105547.0
2018-08-23 11:25:00,70.9,70.93,70.83,70.85,73794.0,55.6864,55.7099,55.6314,55.6471,73794.0
2018-08-23 11:30:00,70.84,70.85,70.78,70.78,41660.0,55.6392,55.6471,55.5921,55.5921,41660.0
2018-08-23 11:35:00,70.79,70.8,70.67,70.68,102732.0,55.6,55.6078,55.5057,55.5136,102732.0
2018-08-23 11:40:00,70.68,70.75,70.66,70.68,117035.0,55.5136,55.5686,55.4979,55.5136,117035.0
2018-08-23 11:45:00,70.69,70.74,70.67,70.71,52232.0,55.5214,55.5607,55.5057,55.5371,52232.0
2018-08-23 11:50:00,70.71,70.8,70.71,70.75,86248.0,55.5371,55.6078,55.5371,55.5686,86248.0
2018-08-23 11:55:00,70.75,70.79,70.72,70.73,63642.0,55.5686,55.6,55.545,55.5528,63642.0
2018-08-23 12:00:00,70.74,70.76,70.71,70.72,42636.0,55.5607,55.5764,55.5371,55.545,42636.0
2018-08-23 12:05:00,70.73,70.77,70.7,70.72,65821.0,55.5528,55.5843,55.5293,55.545,65821.0
2018-08-23 12:10:00,70.73,70.75,70.7,70.7,61741.0,55.5528,55.5686,55.5293,55.5293,61741.0
2018-08-23 12:15:00,70.7,70.73,70.66,70.7,63290.0,55.5293,55.5528,55.4979,55.5293,63290.0
2018-08-23 12:20:00,70.69,70.74,70.69,70.73,73832.0,55.5214,55.5607,55.5214,55.5528,73832.0
2018-08-23 12:25:00,70.74,70.77,70.73,70.76,42586.0,55.5607,55.5843,55.5528,55.5764,42586.0
2018-08-23 12:30:00,70.76,70.77,70.69,70.7,37673.0,55.5764,55.5843,55.5214,55.5293,37673.0
2018-08-23 12:35:00,70.7,70.73,70.7,70.72,28408.0,55.5293,55.5528,55.5293,55.545,28408.0
2018-08-23 12:40:00,70.71,70.78,70.71,70.73,30361.0,55.5371,55.5921,55.5371,55.5528,30361.0
2018-08-23 12:45:00,70.73,70.75,70.72,70.75,20136.0,55.5528,55.5686,55.545,55.5686,20136.0
2018-08-23 12:50:00,70.74,70.77,70.73,70.75,39458.0,55.5607,55.5843,55.5528,55.5686,39458.0
2018-08-23 12:55:00,70.76,70.77,70.72,70.73,27644.0,55.5764,55.5843,55.545,55.5528,27644.0
2018-08-23 13:00:00,70.73,70.74,70.7,70.7,45948.0,55.5528,55.5607,55.5293,55.5293,45948.0
2018-08-23 13:05:00,70.69,70.71,70.68,70.68,38579.0,55.5214,55.5371,55.5136,55.5136,38579.0
2018-08-23 13:10:00,70.68,70.7,70.64,70.64,43156.0,55.5136,55.5293,55.4822,55.4822,43156.0
2018-08-23 13:15:00,70.64,70.7,70.64,70.7,39811.0,55.4822,55.5293,55.4822,55.5293,39811.0
2018-08-23 13:20:00,70.7,70.73,70.69,70.7,52500.0,55.5293,55.5528,55.5214,55.5293,52500.0
2018-08-23 13:25:00,70.7,70.78,70.69,70.78,61974.0,55.5293,55.5921,55.5214,55.5921,61974.0
2018-08-23 13:30:00,70.78,70.78,70.69,70.72,18744.0,55.5921,55.5921,55.5214,55.545,18744.0
2018-08-23 13:35:00,70.72,70.74,70.7,70.73,22875.0,55.545,55.5607,55.5293,55.5528,22875.0
2018-08-23 13:40:00,70.74,70.78,70.73,70.75,53235.0,55.5607,55.5921,55.5528,55.5686,53235.0
2018-08-23 13:45:00,70.75,70.75,70.7,70.72,37925.0,55.5686,55.5686,55.5293,55.545,37925.0
2018-08-23 13:50:00,70.73,70.74,70.68,70.7,39023.0,55.5528,55.5607,55.5136,55.5293,39023.0
2018-08-23 13:55:00,70.7,70.72,70.69,70.72,31684.0,55.5293,55.545,55.5214,55.545,31684.0
2018-08-23 14:00:00,70.72,70.76,70.71,70.75,39997.0,55.545,55.5764,55.5371,55.5686,39997.0
2018-08-23 14:05:00,70.74,70.76,70.71,70.71,69175.0,55.5607,55.5764,55.5371,55.5371,69175.0
2018-08-23 14:10:00,70.71,70.72,70.7,70.7,34261.0,55.5371,55.545,55.5293,55.5293,34261.0
2018-08-23 14:15:00,70.7,70.71,70.68,70.69,53589.0,55.5293,55.5371,55.5136,55.5214,53589.0
2018-08-23 14:20:00,70.69,70.73,70.69,70.71,39410.0,55.5214,55.5528,55.5214,55.5371,39410.0
2018-08-23 14:25:00,70.71,70.73,70.7,70.72,43635.0,55.5371,55.5528,55.5293,55.545,43635.0
2018-08-23 14:30:00,70.73,70.76,70.71,70.76,49544.0,55.5528,55.5764,55.5371,55.5764,49544.0
2018-08-23 14:35:00,70.76,70.77,70.73,70.76,30252.0,55.5764,55.5843,55.5528,55.5764,30252.0
2018-08-23 14:40:00,70.75,70.79,70.73,70.78,37352.0,55.5686,55.6,55.5528,55.5921,37352.0
2018-08-23 14:45:00,70.78,70.79,70.75,70.79,78187.0,55.5921,55.6,55.5686,55.6,78187.0
2018-08-23 14:50:00,70.78,70.8,70.74,70.78,88499.0,55.5921,55.6078,55.5607,55.5921,88499.0
2018-08-23 14:55:00,70.78,70.79,70.76,70.77,38063.0,55.5921,55.6,55.5764,55.5843,38063.0
2018-08-23 15:00:00,70.77,70.79,70.75,70.78,63861.0,55.5843,55.6,55.5686,55.5921,63861.0
2018-08-23 15:05:00,70.78,70.79,70.76,70.78,53469.0,55.5921,55.6,55.5764,55.5921,53469.0
2018-08-23 15:10:00,70.78,70.8,70.76,70.8,166653.0,55.5921,55.6078,55.5764,55.6078,166653.0
2018-08-23 15:15:00,70.8,70.81,70.77,70.78,72781.0,55.6078,55.6157,55.5843,55.5921,72781.0
2018-08-23 15:20:00,70.77,70.83,70.77,70.81,134089.0,55.5843,55.6314,55.5843,55.6157,134089.0
2018-08-23 15:25:00,70.81,70.88,70.8,70.87,87167.0,55.6157,55.6707,55.6078,55.6628,87167.0
2018-08-23 15:30:00,70.87,70.87,70.83,70.85,93045.0,55.6628,55.6628,55.6314,55.6471,93045.0
2018-08-23 15:35:00,70.84,70.86,70.8,70.84,101078.0,55.6392,55.655,55.6078,55.6392,101078.0
2018-08-23 15:40:00,70.83,70.86,70.8,70.81,174776.0,55.6314,55.655,55.6078,55.6157,174776.0
2018-08-23 15:45:00,70.81,70.81,70.73,70.76,204977.0,55.6157,55.6157,55.5528,55.5764,204977.0
2018-08-23 15:50:00,70.77,70.79,70.73,70.78,178224.0,55.5843,55.6,55.5528,55.5921,178224.0
2018-08-23 15:55:00,70.79,70.83,70.78,70.82,531125.0,55.6,55.6314,55.5921,55.6235,531125.0
2018-08-24 09:30:00,70.6,70.97,70.6,70.9,323612.0,55.4507,55.7413,55.4507,55.6864,323612.0
2018-08-24 09:35:00,70.91,71.08,70.87,71.04,133181.0,55.6942,55.8277,55.6628,55.7963,133181.0
2018-08-24 09:40:00,71.04,71.11,71.0,71.04,126359.0,55.7963,55.8513,55.7649,55.7963,126359.0
2018-08-24 09:45:00,71.04,71.1,70.89,71.09,96015.0,55.7963,55.8435,55.6785,55.8356,96015.0
2018-08-24 09:50:00,71.08,71.11,71.04,71.06,99633.0,55.8277,55.8513,55.7963,55.812,99633.0
2018-08-24 09:55:00,71.06,71.12,71.04,71.1,67509.0,55.812,55.8592,55.7963,55.8435,67509.0
2018-08-24 10:00:00,71.1,71.26,71.1,71.18,183791.0,55.8435,55.9691,55.8435,55.9063,183791.0
2018-08-24 10:05:00,71.18,71.19,71.03,71.03,114287.0,55.9063,55.9141,55.7885,55.7885,114287.0
2018-08-24 10:10:00,71.02,71.04,70.9,70.95,89498.0,55.7806,55.7963,55.6864,55.7256,89498.0
2018-08-24 10:15:00,70.95,71.01,70.88,70.89,76440.0,55.7256,55.7728,55.6707,55.6785,76440.0
2018-08-24 10:20:00,70.9,70.98,70.9,70.98,54696.0,55.6864,55.7492,55.6864,55.7492,54696.0
2018-08-24 10:25:00,70.98,71.05,70.96,71.02,71212.0,55.7492,55.8042,55.7335,55.7806,71212.0
2018-08-24 10:30:00,71.03,71.09,71.0,71.01,170762.0,55.7885,55.8356,55.7649,55.7728,170762.0
2018-08-24 10:35:00,71.01,71.1,70.97,71.04,211520.0,55.7728,55.8435,55.7413,55.7963,211520.0
2018-08-24 10:40:00,71.05,71.13,71.05,71.11,59489.0,55.8042,55.867,55.8042,55.8513,59489.0
2018-08-24 10:45:00,71.11,71.14,71.08,71.09,128444.0,55.8513,55.8749,55.8277,55.8356,128444.0
2018-08-24 10:50:00,71.09,71.12,71.06,71.1,68495.0,55.8356,55.8592,55.812,55.8435,68495.0
2018-08-24 10:55:00,71.09,71.11,71.06,71.06,63378.0,55.8356,55.8513,55.812,55.812,63378.0
2018-08-24 11:00:00,71.06,71.11,71.0,71.02,94712.0,55.812,55.8513,55.7649,55.7806,94712.0
2018-08-24 11:05:00,71.02,71.04,70.94,70.98,66284.0,55.7806,55.7963,55.7178,55.7492,66284.0
2018-08-24 11:10:00,70.98,71.0,70.93,70.97,34072.0,55.7492,55.7649,55.7099,55.7413,34072.0
2018-08-24 11:15:00,70.98,71.0,70.96,71.0,58580.0,55.7492,55.7649,55.7335,55.7649,58580.0
2018-08-24 11:20:00,70.99,71.0,70.94,70.97,87411.0,55.7571,55.7649,55.7178,55.7413,87411.0
2018-08-24 11:25:00,70.97,71.0,70.94,70.96,44413.0,55.7413,55.7649,55.7178,55.7335,44413.0
2018-08-24 11:30:00,70.98,71.0,70.93,71.0,24510.0,55.7492,55.7649,55.7099,55.7649,24510.0
2018-08-24 11:35:00,71.0,71.05,70.94,70.95,65182.0,55.7649,55.8042,55.7178,55.7256,65182.0
2018-08-24 11:40:00,70.96,71.01,70.95,71.0,27204.0,55.7335,55.7728,55.7256,55.7649,27204.0
2018-08-24 11:45:00,71.0,71.0,70.93,70.96,56068.0,55.7649,55.7649,55.7099,55.7335,56068.0
2018-08-24 11:50:00,70.95,71.0,70.92,71.0,53449.0,55.7256,55.7649,55.7021,55.7649,53449.0
2018-08-24 11:55:00,70.99,71.0,70.97,71.0,31705.0,55.7571,55.7649,55.7413,55.7649,31705.0
2018-08-24 12:00:00,71.0,71.01,70.96,70.98,53754.0,55.7649,55.7728,55.7335,55.7492,53754.0
2018-08-24 12:05:00,70.98,70.98,70.94,70.96,31092.0,55.7492,55.7492,55.7178,55.7335,31092.0
2018-08-24 12:10:00,70.96,71.0,70.96,71.0,54068.0,55.7335,55.7649,55.7335,55.7649,54068.0
2018-08-24 12:15:00,71.0,71.03,70.96,71.02,51112.0,55.7649,55.7885,55.7335,55.7806,51112.0
2018-08-24 12:20:00,71.03,71.06,71.02,71.05,37049.0,55.7885,55.812,55.7806,55.8042,37049.0
2018-08-24 12:25:00,71.05,71.06,71.0,71.03,115049.0,55.8042,55.812,55.7649,55.7885,115049.0
2018-08-24 12:30:00,71.03,71.05,70.99,70.99,54869.0,55.7885,55.8042,55.7571,55.7571,54869.0
2018-08-24 12:35:00,71.0,71.02,70.99,71.0,39268.0,55.7649,55.7806,55.7571,55.7649,39268.0
2018-08-24 12:40:00,71.01,71.03,71.0,71.03,48027.0,55.7728,55.7885,55.7649,55.7885,48027.0
2018-08-24 12:45:00,71.03,71.04,71.02,71.03,33745.0,55.7885,55.7963,55.7806,55.7885,33745.0
2018-08-24 12:50:00,71.02,71.05,71.02,71.03,55530.0,55.7806,55.8042,55.7806,55.7885,55530.0
2018-08-24 12:55:00,71.03,71.05,71.01,71.03,33994.0,55.7885,55.8042,55.7728,55.7885,33994.0
2018-08-24 13:00:00,71.03,71.06,71.02,71.05,53708.0,55.7885,55.812,55.7806,55.8042,53708.0
2018-08-24 13:05:00,71.04,71.07,71.04,71.06,44520.0,55.7963,55.8199,55.7963,55.812,44520.0
2018-08-24 13:10:00,71.06,71.07,70.96,70.98,82347.0,55.812,55.8199,55.7335,55.7492,82347.0
2018-08-24 13:15:00,70.98,71.01,70.97,71.01,37567.0,55.7492,55.7728,55.7413,55.7728,37567.0
2018-08-24 13:20:00,71.0,71.01,70.96,70.97,30829.0,55.7649,55.7728,55.7335,55.7413,30829.0
2018-08-24 13:25:00,70.97,70.99,70.95,70.95,49674.0,55.7413,55.7571,55.7256,55.7256,49674.0
2018-08-24 13:30:00,70.95,70.96,70.87,70.89,61953.0,55.7256,55.7335,55.6628,55.6785,61953.0
2018-08-24 13:35:00,70.89,70.9,70.86,70.86,16755.0,55.6785,55.6864,55.655,55.655,16755.0
2018-08-24 13:40:00,70.86,70.86,70.79,70.81,96208.0,55.655,55.655,55.6,55.6157,96208.0
2018-08-24 13:45:00,70.8,70.85,70.8,70.83,32661.0,55.6078,55.6471,55.6078,55.6314,32661.0
2018-08-24 13:50:00,70.83,70.83,70.79,70.79,67401.0,55.6314,55.6314,55.6,55.6,67401.0
2018-08-24 13:55:00,70.8,70.83,70.79,70.82,56366.0,55.6078,55.6314,55.6,55.6235,56366.0
2018-08-24 14:00:00,70.82,70.83,70.79,70.81,71570.0,55.6235,55.6314,55.6,55.6157,71570.0
2018-08-24 14:05:00,70.81,70.82,70.78,70.8,56690.0,55.6157,55.6235,55.5921,55.6078,56690.0
2018-08-24 14:10:00,70.8,70.8,70.74,70.75,57888.0,55.6078,55.6078,55.5607,55.5686,57888.0
2018-08-24 14:15:00,70.76,70.76,70.69,70.71,83929.0,55.5764,55.5764,55.5214,55.5371,83929.0
2018-08-24 14:20:00,70.71,70.76,70.71,70.75,79538.0,55.5371,55.5764,55.5371,55.5686,79538.0
2018-08-24 14:25:00,70.75,70.8,70.73,70.8,60272.0,55.5686,55.6078,55.5528,55.6078,60272.0
2018-08-24 14:30:00,70.79,70.79,70.73,70.76,38734.0,55.6,55.6,55.5528,55.5764,38734.0
2018-08-24 14:35:00,70.77,70.77,70.72,70.72,32921.0,55.5843,55.5843,55.545,55.545,32921.0
2018-08-24 14:40:00,70.72,70.75,70.72,70.74,39211.0,55.545,55.5686,55.545,55.5607,39211.0
2018-08-24 14:45:00,70.75,70.75,70.7,70.7,35792.0,55.5686,55.5686,55.5293,55.5293,35792.0
2018-08-24 14:50:00,70.71,70.73,70.69,70.7,72035.0,55.5371,55.5528,55.5214,55.5293,72035.0
2018-08-24 14:55:00,70.7,70.73,70.64,70.67,84630.0,55.5293,55.5528,55.4822,55.5057,84630.0
2018-08-24 15:00:00,70.67,70.7,70.66,70.7,80950.0,55.5057,55.5293,55.4979,55.5293,80950.0
2018-08-24 15:05:00,70.69,70.7,70.66,70.67,68149.0,55.5214,55.5293,55.4979,55.5057,68149.0
2018-08-24 15:10:00,70.67,70.7,70.63,70.69,95914.0,55.5057,55.5293,55.4743,55.5214,95914.0
2018-08-24 15:15:00,70.7,70.74,70.67,70.68,99982.0,55.5293,55.5607,55.5057,55.5136,99982.0
2018-08-24 15:20:00,70.69,70.71,70.67,70.7,74553.0,55.5214,55.5371,55.5057,55.5293,74553.0
2018-08-24 15:25:00,70.7,70.72,70.69,70.71,65840.0,55.5293,55.545,55.5214,55.5371,65840.0
2018-08-24 15:30:00,70.71,70.71,70.63,70.69,111478.0,55.5371,55.5371,55.4743,55.5214,111478.0
2018-08-24 15:35:00,70.7,70.71,70.66,70.69,84917.0,55.5293,55.5371,55.4979,55.5214,84917.0
2018-08-24 15:40:00,70.69,70.72,70.65,70.66,221462.0,55.5214,55.545,55.49,55.4979,221462.0
2018-08-24 15:45:00,70.66,70.67,70.55,70.56,301662.0,55.4979,55.5057,55.4115,55.4193,301662.0
2018-08-24 15:50:00,70.56,70.58,70.51,70.56,367066.0,55.4193,55.435,55.3801,55.4193,367066.0
2018-08-24 15:55:00,70.56,70.68,70.55,70.67,525660.0,55.4193,55.5136,55.4115,55.5057,525660.0
2018-08-27 09:30:00,71.07,71.35,70.94,71.34,338491.0,55.8199,56.0398,55.7178,56.032,338491.0
2018-08-27 09:35:00,71.35,71.38,71.19,71.37,235694.0,56.0398,56.0634,55.9141,56.0555,235694.0
2018-08-27 09:40:00,71.37,71.55,71.35,71.47,228942.0,56.0555,56.1969,56.0398,56.1341,228942.0
2018-08-27 09:45:00,71.48,71.76,71.45,71.73,284319.0,56.1419,56.3618,56.1184,56.3383,284319.0
2018-08-27 09:50:00,71.72,71.89,71.71,71.88,307210.0,56.3304,56.4639,56.3226,56.4561,307210.0
2018-08-27 09:55:00,71.88,71.94,71.76,71.81,379915.0,56.4561,56.5032,56.3618,56.4011,379915.0
2018-08-27 10:00:00,71.82,71.99,71.81,71.96,270175.0,56.409,56.5425,56.4011,56.5189,270175.0
2018-08-27 10:05:00,71.97,72.06,71.96,72.02,247090.0,56.5268,56.5975,56.5189,56.566,247090.0
2018-08-27 10:10:00,72.02,72.17,71.97,72.15,199771.0,56.566,56.6839,56.5268,56.6681,199771.0
2018-08-27 10:15:00,72.16,72.2,72.06,72.12,131862.0,56.676,56.7074,56.5975,56.6446,131862.0
2018-08-27 10:20:00,72.12,72.27,72.11,72.24,206411.0,56.6446,56.7624,56.6367,56.7388,206411.0
2018-08-27 10:25:00,72.24,72.4,72.24,72.39,175738.0,56.7388,56.8645,56.7388,56.8566,175738.0
2018-08-27 10:30:00,72.4,72.41,72.28,72.29,245448.0,56.8645,56.8724,56.7703,56.7781,245448.0
2018-08-27 10:35:00,72.29,72.48,72.29,72.36,232668.0,56.7781,56.9273,56.7781,56.8331,232668.0
2018-08-27 10:40:00,72.37,72.48,72.2,72.23,378426.0,56.8409,56.9273,56.7074,56.731,378426.0
2018-08-27 10:45:00,72.23,72.27,72.15,72.18,281864.0,56.731,56.7624,56.6681,56.6917,281864.0
2018-08-27 10:50:00,72.17,72.21,72.15,72.17,115733.0,56.6839,56.7153,56.6681,56.6839,115733.0
2018-08-27 10:55:00,72.18,72.21,72.13,72.2,144742.0,56.6917,56.7153,56.6524,56.7074,144742.0
2018-08-27 11:00:00,72.2,72.3,72.19,72.3,385369.0,56.7074,56.786,56.6996,56.786,385369.0
2018-08-27 11:05:00,72.29,72.3,72.18,72.28,116135.0,56.7781,56.786,56.6917,56.7703,116135.0
2018-08-27 11:10:00,72.28,72.36,72.26,72.36,83980.0,56.7703,56.8331,56.7545,56.8331,83980.0
2018-08-27 11:15:00,72.36,72.4,72.31,72.35,109857.0,56.8331,56.8645,56.7938,56.8252,109857.0
2018-08-27 11:20:00,72.35,72.42,72.34,72.37,123186.0,56.8252,56.8802,56.8174,56.8409,123186.0
2018-08-27 11:25:00,72.36,72.36,72.28,72.28,125775.0,56.8331,56.8331,56.7703,56.7703,125775.0
2018-08-27 11:30:00,72.28,72.32,72.24,72.28,70197.0,56.7703,56.8017,56.7388,56.7703,70197.0
2018-08-27 11:35:00,72.27,72.29,72.21,72.22,66881.0,56.7624,56.7781,56.7153,56.7231,66881.0
2018-08-27 11:40:00,72.21,72.35,72.18,72.33,91255.0,56.7153,56.8252,56.6917,56.8095,91255.0
2018-08-27 11:45:00,72.32,72.38,72.31,72.38,77462.0,56.8017,56.8488,56.7938,56.8488,77462.0
2018-08-27 11:50:00,72.38,72.45,72.37,72.45,115260.0,56.8488,56.9038,56.8409,56.9038,115260.0
2018-08-27 11:55:00,72.44,72.5,72.41,72.5,158923.0,56.8959,56.943,56.8724,56.943,158923.0
2018-08-27 12:00:00,72.49,72.56,72.49,72.53,195838.0,56.9352,56.9902,56.9352,56.9666,195838.0
2018-08-27 12:05:00,72.53,72.56,72.52,72.55,59516.0,56.9666,56.9902,56.9588,56.9823,59516.0
2018-08-27 12:10:00,72.56,72.58,72.49,72.55,60706.0,56.9902,57.0059,56.9352,56.9823,60706.0
2018-08-27 12:15:00,72.55,72.57,72.53,72.53,81006.0,56.9823,56.998,56.9666,56.9666,81006.0
2018-08-27 12:20:00,72.54,72.57,72.5,72.55,74392.0,56.9745,56.998,56.943,56.9823,74392.0
2018-08-27 12:25:00,72.56,72.59,72.53,72.53,76852.0,56.9902,57.0137,56.9666,56.9666,76852.0
2018-08-27 12:30:00,72.53,72.55,72.48,72.51,145648.0,56.9666,56.9823,56.9273,56.9509,145648.0
2018-08-27 12:35:00,72.51,72.52,72.49,72.5,99879.0,56.9509,56.9588,56.9352,56.943,99879.0
2018-08-27 12:40:00,72.51,72.65,72.5,72.62,275538.0,56.9509,57.0609,56.943,57.0373,275538.0
2018-08-27 12:45:00,72.63,72.63,72.5,72.5,108284.0,57.0451,57.0451,56.943,56.943,108284.0
2018-08-27 12:50:00,72.51,72.58,72.49,72.58,66441.0,56.9509,57.0059,56.9352,57.0059,66441.0
2018-08-27 12:55:00,72.57,72.63,72.55,72.59,98664.0,56.998,57.0451,56.9823,57.0137,98664.0
2018-08-27 13:00:00,72.59,72.59,72.55,72.58,66976.0,57.0137,57.0137,56.9823,57.0059,66976.0
2018-08-27 13:05:00,72.57,72.59,72.53,72.58,64990.0,56.998,57.0137,56.9666,57.0059,64990.0
2018-08-27 13:10:00,72.57,72.59,72.48,72.48,74482.0,56.998,57.0137,56.9273,56.9273,74482.0
2018-08-27 13:15:00,72.48,72.51,72.44,72.46,79084.0,56.9273,56.9509,56.8959,56.9116,79084.0
2018-08-27 13:20:00,72.46,72.52,72.46,72.52,47551.0,56.9116,56.9588,56.9116,56.9588,47551.0
2018-08-27 13:25:00,72.52,72.56,72.49,72.51,59503.0,56.9588,56.9902,56.9352,56.9509,59503.0
2018-08-27 13:30:00,72.51,72.55,72.49,72.5,45696.0,56.9509,56.9823,56.9352,56.943,45696.0
2018-08-27 13:35:00,72.5,72.52,72.46,72.5,57815.0,56.943,56.9588,56.9116,56.943,57815.0
2018-08-27 13:40:00,72.5,72.54,72.49,72.53,41620.0,56.943,56.9745,56.9352,56.9666,41620.0
2018-08-27 13:45:00,72.53,72.54,72.49,72.5,64432.0,56.9666,56.9745,56.9352,56.943,64432.0
2018-08-27 13:50:00,72.51,72.51,72.44,72.5,55771.0,56.9509,56.9509,56.8959,56.943,55771.0
2018-08-27 13:55:00,72.51,72.56,72.49,72.55,85153.0,56.9509,56.9902,56.9352,56.9823,85153.0
2018-08-27 14:00:00,72.55,72.57,72.54,72.55,48108.0,56.9823,56.998,56.9745,56.9823,48108.0
2018-08-27 14:05:00,72.56,72.56,72.48,72.5,54131.0,56.9902,56.9902,56.9273,56.943,54131.0
2018-08-27 14:10:00,72.5,72.5,72.46,72.48,57009.0,56.943,56.943,56.9116,56.9273,57009.0
2018-08-27 14:15:00,72.48,72.52,72.45,72.48,55021.0,56.9273,56.9588,56.9038,56.9273,55021.0
2018-08-27 14:20:00,72.47,72.48,72.38,72.38,81018.0,56.9195,56.9273,56.8488,56.8488,81018.0
2018-08-27 14:25:00,72.38,72.38,72.3,72.35,112854.0,56.8488,56.8488,56.786,56.8252,112854.0
2018-08-27 14:30:00,72.35,72.4,72.34,72.38,86799.0,56.8252,56.8645,56.8174,56.8488,86799.0
2018-08-27 14:35:00,72.38,72.41,72.37,72.4,60845.0,56.8488,56.8724,56.8409,56.8645,60845.0
2018-08-27 14:40:00,72.4,72.41,72.37,72.41,41997.0,56.8645,56.8724,56.8409,56.8724,41997.0
2018-08-27 14:45:00,72.41,72.46,72.4,72.45,92017.0,56.8724,56.9116,56.8645,56.9038,92017.0
2018-08-27 14:50:00,72.45,72.45,72.38,72.39,66373.0,56.9038,56.9038,56.8488,56.8566,66373.0
2018-08-27 14:55:00,72.4,72.48,72.39,72.46,68068.0,56.8645,56.9273,56.8566,56.9116,68068.0
2018-08-27 15:00:00,72.47,72.47,72.4,72.44,114667.0,56.9195,56.9195,56.8645,56.8959,114667.0
2018-08-27 15:05:00,72.44,72.46,72.39,72.4,86980.0,56.8959,56.9116,56.8566,56.8645,86980.0
2018-08-27 15:10:00,72.39,72.46,72.39,72.44,94850.0,56.8566,56.9116,56.8566,56.8959,94850.0
2018-08-27 15:15:00,72.45,72.45,72.37,72.38,131428.0,56.9038,56.9038,56.8409,56.8488,131428.0
2018-08-27 15:20:00,72.38,72.5,72.37,72.46,195277.0,56.8488,56.943,56.8409,56.9116,195277.0
2018-08-27 15:25:00,72.46,72.53,72.45,72.53,123913.0,56.9116,56.9666,56.9038,56.9666,123913.0
2018-08-27 15:30:00,72.52,72.56,72.47,72.52,175274.0,56.9588,56.9902,56.9195,56.9588,175274.0
2018-08-27 15:35:00,72.52,72.53,72.47,72.52,125117.0,56.9588,56.9666,56.9195,56.9588,125117.0
2018-08-27 15:40:00,72.52,72.53,72.45,72.51,230821.0,56.9588,56.9666,56.9038,56.9509,230821.0
2018-08-27 15:45:00,72.5,72.53,72.41,72.41,220686.0,56.943,56.9666,56.8724,56.8724,220686.0
2018-08-27 15:50:00,72.42,72.44,72.39,72.4,212191.0,56.8802,56.8959,56.8566,56.8645,212191.0
2018-08-27 15:55:00,72.4,72.46,72.35,72.39,671977.0,56.8645,56.9116,56.8252,56.8566,671977.0
2018-08-28 09:30:00,72.54,72.75,72.43,72.7,461489.0,56.9745,57.1394,56.8881,57.1001,461489.0
2018-08-28 09:35:00,72.71,72.71,72.54,72.69,218225.0,57.108,57.108,56.9745,57.0923,218225.0
2018-08-28 09:40:00,72.69,72.72,72.56,72.61,181737.0,57.0923,57.1158,56.9902,57.0294,181737.0
2018-08-28 09:45:00,72.62,72.66,72.55,72.59,123154.0,57.0373,57.0687,56.9823,57.0137,123154.0
2018-08-28 09:50:00,72.59,72.6,72.47,72.56,130946.0,57.0137,57.0216,56.9195,56.9902,130946.0
2018-08-28 09:55:00,72.56,72.56,72.47,72.55,105008.0,56.9902,56.9902,56.9195,56.9823,105008.0
2018-08-28 10:00:00,72.55,72.61,72.52,72.57,108049.0,56.9823,57.0294,56.9588,56.998,108049.0
2018-08-28 10:05:00,72.58,72.62,72.52,72.59,86018.0,57.0059,57.0373,56.9588,57.0137,86018.0
2018-08-28 10:10:00,72.59,72.59,72.49,72.55,94067.0,57.0137,57.0137,56.9352,56.9823,94067.0
2018-08-28 10:15:00,72.55,72.6,72.54,72.59,91471.0,56.9823,57.0216,56.9745,57.0137,91471.0
2018-08-28 10:20:00,72.6,72.63,72.56,72.57,75553.0,57.0216,57.0451,56.9902,56.998,75553.0
2018-08-28 10:25:00,72.57,72.6,72.49,72.55,90805.0,56.998,57.0216,56.9352,56.9823,90805.0
2018-08-28 10:30:00,72.54,72.54,72.41,72.45,123613.0,56.9745,56.9745,56.8724,56.9038,123613.0
2018-08-28 10:35:00,72.45,72.5,72.43,72.49,150756.0,56.9038,56.943,56.8881,56.9352,150756.0
2018-08-28 10:40:00,72.5,72.54,72.49,72.53,117115.0,56.943,56.9745,56.9352,56.9666,117115.0
2018-08-28 10:45:00,72.52,72.58,72.51,72.52,112653.0,56.9588,57.0059,56.9509,56.9588,112653.0
2018-08-28 10:50:00,72.52,72.61,72.52,72.59,86109.0,56.9588,57.0294,56.9588,57.0137,86109.0
2018-08-28 10:55:00,72.6,72.68,72.57,72.68,134138.0,57.0216,57.0844,56.998,57.0844,134138.0
2018-08-28 11:00:00,72.68,72.71,72.66,72.69,129775.0,57.0844,57.108,57.0687,57.0923,129775.0
2018-08-28 11:05:00,72.7,72.72,72.68,72.7,85793.0,57.1001,57.1158,57.0844,57.1001,85793.0
2018-08-28 11:10:00,72.7,72.74,72.64,72.68,84820.0,57.1001,57.1315,57.053,57.0844,84820.0
2018-08-28 11:15:00,72.67,72.7,72.66,72.68,54010.0,57.0766,57.1001,57.0687,57.0844,54010.0
2018-08-28 11:20:00,72.69,72.71,72.67,72.69,54078.0,57.0923,57.108,57.0766,57.0923,54078.0
2018-08-28 11:25:00,72.7,72.71,72.68,72.71,81010.0,57.1001,57.108,57.0844,57.108,81010.0
2018-08-28 11:30:00,72.71,72.72,72.54,72.56,99911.0,57.108,57.1158,56.9745,56.9902,99911.0
2018-08-28 11:35:00,72.55,72.55,72.43,72.48,186461.0,56.9823,56.9823,56.8881,56.9273,186461.0
2018-08-28 11:40:00,72.49,72.52,72.46,72.48,86086.0,56.9352,56.9588,56.9116,56.9273,86086.0
2018-08-28 11:45:00,72.47,72.51,72.39,72.4,124804.0,56.9195,56.9509,56.8566,56.8645,124804.0
2018-08-28 11:50:00,72.4,72.44,72.37,72.42,107992.0,56.8645,56.8959,56.8409,56.8802,107992.0
2018-08-28 11:55:00,72.42,72.45,72.37,72.38,65157.0,56.8802,56.9038,56.8409,56.8488,65157.0
2018-08-28 12:00:00,72.37,72.39,72.26,72.31,136244.0,56.8409,56.8566,56.7545,56.7938,136244.0
2018-08-28 12:05:00,72.31,72.36,72.26,72.29,126174.0,56.7938,56.8331,56.7545,56.7781,126174.0
2018-08-28 12:10:00,72.3,72.33,72.26,72.31,81673.0,56.786,56.8095,56.7545,56.7938,81673.0
2018-08-28 12:15:00,72.31,72.36,72.27,72.35,62888.0,56.7938,56.8331,56.7624,56.8252,62888.0
2018-08-28 12:20:00,72.34,72.35,72.31,72.33,58835.0,56.8174,56.8252,56.7938,56.8095,58835.0
2018-08-28 12:25:00,72.33,72.36,72.28,72.3,55485.0,56.8095,56.8331,56.7703,56.786,55485.0
2018-08-28 12:30:00,72.31,72.33,72.28,72.31,60152.0,56.7938,56.8095,56.7703,56.7938,60152.0
2018-08-28 12:35:00,72.32,72.34,72.3,72.32,61502.0,56.8017,56.8174,56.786,56.8017,61502.0
2018-08-28 12:40:00,72.32,72.35,72.29,72.33,53558.0,56.8017,56.8252,56.7781,56.8095,53558.0
2018-08-28 12:45:00,72.33,72.34,72.27,72.33,59605.0,56.8095,56.8174,56.7624,56.8095,59605.0
2018-08-28 12:50:00,72.32,72.38,72.32,72.37,32518.0,56.8017,56.8488,56.8017,56.8409,32518.0
2018-08-28 12:55:00,72.37,72.38,72.34,72.34,24967.0,56.8409,56.8488,56.8174,56.8174,24967.0
2018-08-28 13:00:00,72.34,72.35,72.3,72.33,55245.0,56.8174,56.8252,56.786,56.8095,55245.0
2018-08-28 13:05:00,72.33,72.34,72.29,72.3,52335.0,56.8095,56.8174,56.7781,56.786,52335.0
2018-08-28 13:10:00,72.31,72.32,72.26,72.26,55249.0,56.7938,56.8017,56.7545,56.7545,55249.0
2018-08-28 13:15:00,72.27,72.36,72.26,72.35,40833.0,56.7624,56.8331,56.7545,56.8252,40833.0
2018-08-28 13:20:00,72.35,72.37,72.34,72.35,48601.0,56.8252,56.8409,56.8174,56.8252,48601.0
2018-08-28 13:25:00,72.35,72.37,72.23,72.27,78519.0,56.8252,56.8409,56.731,56.7624,78519.0
2018-08-28 13:30:00,72.26,72.3,72.22,72.28,30939.0,56.7545,56.786,56.7231,56.7703,30939.0
2018-08-28 13:35:00,72.29,72.38,72.29,72.35,69702.0,56.7781,56.8488,56.7781,56.8252,69702.0
2018-08-28 13:40:00,72.35,72.41,72.34,72.41,49348.0,56.8252,56.8724,56.8174,56.8724,49348.0
2018-08-28 13:45:00,72.4,72.45,72.39,72.44,59376.0,56.8645,56.9038,56.8566,56.8959,59376.0
2018-08-28 13:50:00,72.44,72.47,72.42,72.44,42328.0,56.8959,56.9195,56.8802,56.8959,42328.0
2018-08-28 13:55:00,72.45,72.47,72.4,72.47,46071.0,56.9038,56.9195,56.8645,56.9195,46071.0
2018-08-28 14:00:00,72.46,72.48,72.44,72.45,37697.0,56.9116,56.9273,56.8959,56.9038,37697.0
2018-08-28 14:05:00,72.45,72.46,72.43,72.45,61792.0,56.9038,56.9116,56.8881,56.9038,61792.0
2018-08-28 14:10:00,72.45,72.46,72.44,72.45,23139.0,56.9038,56.9116,56.8959,56.9038,23139.0
2018-08-28 14:15:00,72.45,72.5,72.43,72.49,46471.0,56.9038,56.943,56.8881,56.9352,46471.0
2018-08-28 14:20:00,72.5,72.52,72.49,72.5,58064.0,56.943,56.9588,56.9352,56.943,58064.0
2018-08-28 14:25:00,72.5,72.55,72.49,72.5,76054.0,56.943,56.9823,56.9352,56.943,76054.0
2018-08-28 14:30:00,72.51,72.51,72.47,72.49,73045.0,56.9509,56.9509,56.9195,56.9352,73045.0
2018-08-28 14:35:00,72.49,72.5,72.43,72.44,67637.0,56.9352,56.943,56.8881,56.8959,67637.0
2018-08-28 14:40:00,72.43,72.52,72.43,72.5,64823.0,56.8881,56.9588,56.8881,56.943,64823.0
2018-08-28 14:45:00,72.51,72.53,72.47,72.49,119817.0,56.9509,56.9666,56.9195,56.9352,119817.0
2018-08-28 14:50:00,72.5,72.53,72.48,72.5,55801.0,56.943,56.9666,56.9273,56.943,55801.0
2018-08-28 14:55:00,72.5,72.54,72.49,72.53,49982.0,56.943,56.9745,56.9352,56.9666,49982.0
2018-08-28 15:00:00,72.52,72.53,72.48,72.5,58434.0,56.9588,56.9666,56.9273,56.943,58434.0
2018-08-28 15:05:00,72.5,72.51,72.47,72.48,55153.0,56.943,56.9509,56.9195,56.9273,55153.0
2018-08-28 15:10:00,72.48,72.53,72.48,72.52,48174.0,56.9273,56.9666,56.9273,56.9588,48174.0
2018-08-28 15:15:00,72.52,72.54,72.45,72.45,73721.0,56.9588,56.9745,56.9038,56.9038,73721.0
2018-08-28 15:20:00,72.45,72.46,72.37,72.39,67779.0,56.9038,56.9116,56.8409,56.8566,67779.0
2018-08-28 15:25:00,72.4,72.46,72.4,72.44,66411.0,56.8645,56.9116,56.8645,56.8959,66411.0
2018-08-28 15:30:00,72.44,72.46,72.39,72.44,116983.0,56.8959,56.9116,56.8566,56.8959,116983.0
2018-08-28 15:35:00,72.43,72.45,72.4,72.45,143555.0,56.8881,56.9038,56.8645,56.9038,143555.0
2018-08-28 15:40:00,72.45,72.45,72.33,72.34,160526.0,56.9038,56.9038,56.8095,56.8174,160526.0
2018-08-28 15:45:00,72.34,72.36,72.31,72.31,152555.0,56.8174,56.8331,56.7938,56.7938,152555.0
2018-08-28 15:50:00,72.31,72.36,72.29,72.32,165248.0,56.7938,56.8331,56.7781,56.8017,165248.0
2018-08-28 15:55:00,72.32,72.4,72.31,72.4,497281.0,56.8017,56.8645,56.7938,56.8645,497281.0
2018-08-29 09:30:00,72.3,72.38,72.25,72.38,233533.0,56.786,56.8488,56.7467,56.8488,233533.0
2018-08-29 09:35:00,72.38,72.44,72.17,72.17,143426.0,56.8488,56.8959,56.6839,56.6839,143426.0
2018-08-29 09:40:00,72.16,72.23,72.08,72.16,134217.0,56.676,56.731,56.6132,56.676,134217.0
2018-08-29 09:45:00,72.16,72.22,72.02,72.04,113832.0,56.676,56.7231,56.566,56.5818,113832.0
2018-08-29 09:50:00,72.04,72.17,72.04,72.16,63134.0,56.5818,56.6839,56.5818,56.676,63134.0
2018-08-29 09:55:00,72.17,72.31,72.14,72.29,63632.0,56.6839,56.7938,56.6603,56.7781,63632.0
2018-08-29 10:00:00,72.3,72.3,72.18,72.19,87120.0,56.786,56.786,56.6917,56.6996,87120.0
2018-08-29 10:05:00,72.19,72.31,72.17,72.3,64794.0,56.6996,56.7938,56.6839,56.786,64794.0
2018-08-29 10:10:00,72.31,72.33,72.27,72.33,103270.0,56.7938,56.8095,56.7624,56.8095,103270.0
2018-08-29 10:15:00,72.34,72.44,72.33,72.43,87468.0,56.8174,56.8959,56.8095,56.8881,87468.0
2018-08-29 10:20:00,72.43,72.48,72.42,72.47,96355.0,56.8881,56.9273,56.8802,56.9195,96355.0
2018-08-29 10:25:00,72.47,72.49,72.42,72.47,97461.0,56.9195,56.9352,56.8802,56.9195,97461.0
2018-08-29 10:30:00,72.48,72.58,72.45,72.56,58177.0,56.9273,57.0059,56.9038,56.9902,58177.0
2018-08-29 10:35:00,72.56,72.61,72.55,72.58,68286.0,56.9902,57.0294,56.9823,57.0059,68286.0
2018-08-29 10:40:00,72.58,72.7,72.55,72.7,113535.0,57.0059,57.1001,56.9823,57.1001,113535.0
2018-08-29 10:45:00,72.7,72.72,72.64,72.71,128852.0,57.1001,57.1158,57.053,57.108,128852.0
2018-08-29 10:50:00,72.71,72.75,72.65,72.67,63548.0,57.108,57.1394,57.0609,57.0766,63548.0
2018-08-29 10:55:00,72.67,72.75,72.65,72.75,96483.0,57.0766,57.1394,57.0609,57.1394,96483.0
2018-08-29 11:00:00,72.74,72.78,72.69,72.75,93322.0,57.1315,57.163,57.0923,57.1394,93322.0
2018-08-29 11:05:00,72.75,72.79,72.74,72.76,41897.0,57.1394,57.1708,57.1315,57.1473,41897.0
2018-08-29 11:10:00,72.76,72.76,72.67,72.73,57744.0,57.1473,57.1473,57.0766,57.1237,57744.0
2018-08-29 11:15:00,72.72,72.8,72.71,72.78,95265.0,57.1158,57.1787,57.108,57.163,95265.0
2018-08-29 11:20:00,72.78,72.8,72.7,72.77,62267.0,57.163,57.1787,57.1001,57.1551,62267.0
2018-08-29 11:25:00,72.78,72.8,72.72,72.77,85700.0,57.163,57.1787,57.1158,57.1551,85700.0
2018-08-29 11:30:00,72.77,72.84,72.74,72.74,57248.0,57.1551,57.2101,57.1315,57.1315,57248.0
2018-08-29 11:35:00,72.74,72.77,72.72,72.72,46576.0,57.1315,57.1551,57.1158,57.1158,46576.0
2018-08-29 11:40:00,72.73,72.75,72.7,72.73,29846.0,57.1237,57.1394,57.1001,57.1237,29846.0
2018-08-29 11:45:00,72.73,72.76,72.71,72.74,45674.0,57.1237,57.1473,57.108,57.1315,45674.0
2018-08-29 11:50:00,72.74,72.82,72.73,72.81,45271.0,57.1315,57.1944,57.1237,57.1865,45271.0
2018-08-29 11:55:00,72.81,72.81,72.72,72.77,75006.0,57.1865,57.1865,57.1158,57.1551,75006.0
2018-08-29 12:00:00,72.77,72.78,72.68,72.71,68500.0,57.1551,57.163,57.0844,57.108,68500.0
2018-08-29 12:05:00,72.7,72.76,72.69,72.73,55136.0,57.1001,57.1473,57.0923,57.1237,55136.0
2018-08-29 12:10:00,72.73,72.78,72.72,72.77,60780.0,57.1237,57.163,57.1158,57.1551,60780.0
2018-08-29 12:15:00,72.78,72.79,72.74,72.79,53024.0,57.163,57.1708,57.1315,57.1708,53024.0
2018-08-29 12:20:00,72.79,72.8,72.68,72.68,52784.0,57.1708,57.1787,57.0844,57.0844,52784.0
2018-08-29 12:25:00,72.69,72.7,72.63,72.64,68528.0,57.0923,57.1001,57.0451,57.053,68528.0
2018-08-29 12:30:00,72.64,72.65,72.61,72.62,38207.0,57.053,57.0609,57.0294,57.0373,38207.0
2018-08-29 12:35:00,72.62,72.64,72.58,72.61,34662.0,57.0373,57.053,57.0059,57.0294,34662.0
2018-08-29 12:40:00,72.61,72.65,72.58,72.61,49707.0,57.0294,57.0609,57.0059,57.0294,49707.0
2018-08-29 12:45:00,72.62,72.65,72.53,72.54,100315.0,57.0373,57.0609,56.9666,56.9745,100315.0
2018-08-29 12:50:00,72.53,72.58,72.52,72.56,50619.0,56.9666,57.0059,56.9588,56.9902,50619.0
2018-08-29 12:55:00,72.56,72.57,72.49,72.5,78946.0,56.9902,56.998,56.9352,56.943,78946.0
2018-08-29 13:00:00,72.5,72.53,72.49,72.51,48781.0,56.943,56.9666,56.9352,56.9509,48781.0
2018-08-29 13:05:00,72.51,72.6,72.51,72.58,57638.0,56.9509,57.0216,56.9509,57.0059,57638.0
2018-08-29 13:10:00,72.59,72.63,72.58,72.61,29453.0,57.0137,57.0451,57.0059,57.0294,29453.0
2018-08-29 13:15:00,72.61,72.61,72.52,72.57,35860.0,57.0294,57.0294,56.9588,56.998,35860.0
2018-08-29 13:20:00,72.58,72.59,72.54,72.56,36863.0,57.0059,57.0137,56.9745,56.9902,36863.0
2018-08-29 13:25:00,72.56,72.59,72.53,72.53,34366.0,56.9902,57.0137,56.9666,56.9666,34366.0
2018-08-29 13:30:00,72.54,72.54,72.46,72.48,32203.0,56.9745,56.9745,56.9116,56.9273,32203.0
2018-08-29 13:35:00,72.49,72.51,72.47,72.5,36404.0,56.9352,56.9509,56.9195,56.943,36404.0
2018-08-29 13:40:00,72.49,72.53,72.48,72.52,53888.0,56.9352,56.9666,56.9273,56.9588,53888.0
2018-08-29 13:45:00,72.52,72.54,72.46,72.48,39235.0,56.9588,56.9745,56.9116,56.9273,39235.0
2018-08-29 13:50:00,72.48,72.49,72.42,72.47,71427.0,56.9273,56.9352,56.8802,56.9195,71427.0
2018-08-29 13:55:00,72.47,72.49,72.46,72.48,53943.0,56.9195,56.9352,56.9116,56.9273,53943.0
2018-08-29 14:00:00,72.48,72.5,72.47,72.5,71820.0,56.9273,56.943,56.9195,56.943,71820.0
2018-08-29 14:05:00,72.5,72.55,72.49,72.55,52301.0,56.943,56.9823,56.9352,56.9823,52301.0
2018-08-29 14:10:00,72.55,72.56,72.53,72.54,48814.0,56.9823,56.9902,56.9666,56.9745,48814.0
2018-08-29 14:15:00,72.54,72.55,72.51,72.55,52602.0,56.9745,56.9823,56.9509,56.9823,52602.0
2018-08-29 14:20:00,72.56,72.57,72.51,72.52,46348.0,56.9902,56.998,56.9509,56.9588,46348.0
2018-08-29 14:25:00,72.52,72.54,72.48,72.5,50982.0,56.9588,56.9745,56.9273,56.943,50982.0
2018-08-29 14:30:00,72.51,72.51,72.46,72.49,58330.0,56.9509,56.9509,56.9116,56.9352,58330.0
2018-08-29 14:35:00,72.49,72.53,72.48,72.53,70849.0,56.9352,56.9666,56.9273,56.9666,70849.0
2018-08-29 14:40:00,72.52,72.59,72.52,72.58,37359.0,56.9588,57.0137,56.9588,57.0059,37359.0
2018-08-29 14:45:00,72.59,72.59,72.55,72.57,37885.0,57.0137,57.0137,56.9823,56.998,37885.0
2018-08-29 14:50:00,72.57,72.59,72.51,72.53,63886.0,56.998,57.0137,56.9509,56.9666,63886.0
2018-08-29 14:55:00,72.53,72.53,72.45,72.46,53588.0,56.9666,56.9666,56.9038,56.9116,53588.0
2018-08-29 15:00:00,72.47,72.49,72.45,72.48,79307.0,56.9195,56.9352,56.9038,56.9273,79307.0
2018-08-29 15:05:00,72.48,72.5,72.46,72.49,49251.0,56.9273,56.943,56.9116,56.9352,49251.0
2018-08-29 15:10:00,72.49,72.57,72.48,72.56,54117.0,56.9352,56.998,56.9273,56.9902,54117.0
2018-08-29 15:15:00,72.56,72.58,72.55,72.57,53918.0,56.9902,57.0059,56.9823,56.998,53918.0
2018-08-29 15:20:00,72.57,72.62,72.56,72.6,79842.0,56.998,57.0373,56.9902,57.0216,79842.0
2018-08-29 15:25:00,72.6,72.64,72.58,72.61,76620.0,57.0216,57.053,57.0059,57.0294,76620.0
2018-08-29 15:30:00,72.61,72.65,72.6,72.63,51666.0,57.0294,57.0609,57.0216,57.0451,51666.0
2018-08-29 15:35:00,72.62,72.66,72.62,72.66,45547.0,57.0373,57.0687,57.0373,57.0687,45547.0
2018-08-29 15:40:00,72.66,72.67,72.61,72.64,69663.0,57.0687,57.0766,57.0294,57.053,69663.0
2018-08-29 15:45:00,72.65,72.66,72.62,72.64,104272.0,57.0609,57.0687,57.0373,57.053,104272.0
2018-08-29 15:50:00,72.64,72.66,72.58,72.61,124053.0,57.053,57.0687,57.0059,57.0294,124053.0
2018-08-29 15:55:00,72.6,72.61,72.49,72.53,415036.0,57.0216,57.0294,56.9352,56.9666,415036.0
2018-08-30 09:30:00,72.09,72.12,71.79,71.93,541703.0,56.621,56.6446,56.3854,56.4954,541703.0
2018-08-30 09:35:00,71.93,72.09,71.92,72.07,287352.0,56.4954,56.621,56.4875,56.6053,287352.0
2018-08-30 09:40:00,72.08,72.34,72.07,72.33,267095.0,56.6132,56.8174,56.6053,56.8095,267095.0
2018-08-30 09:45:00,72.34,72.36,72.17,72.17,226381.0,56.8174,56.8331,56.6839,56.6839,226381.0
2018-08-30 09:50:00,72.16,72.17,72.03,72.12,230728.0,56.676,56.6839,56.5739,56.6446,230728.0
2018-08-30 09:55:00,72.1,72.17,72.01,72.11,171598.0,56.6289,56.6839,56.5582,56.6367,171598.0
2018-08-30 10:00:00,72.1,72.13,72.0,72.01,155711.0,56.6289,56.6524,56.5503,56.5582,155711.0
2018-08-30 10:05:00,72.01,72.04,71.9,71.92,175700.0,56.5582,56.5818,56.4718,56.4875,175700.0
2018-08-30 10:10:00,71.92,71.96,71.87,71.95,125648.0,56.4875,56.5189,56.4482,56.5111,125648.0
2018-08-30 10:15:00,71.95,72.07,71.93,72.05,70355.0,56.5111,56.6053,56.4954,56.5896,70355.0
2018-08-30 10:20:00,72.06,72.07,71.91,71.91,175591.0,56.5975,56.6053,56.4796,56.4796,175591.0
2018-08-30 10:25:00,71.92,71.99,71.91,71.92,81379.0,56.4875,56.5425,56.4796,56.4875,81379.0
2018-08-30 10:30:00,71.92,72.01,71.81,72.0,176278.0,56.4875,56.5582,56.4011,56.5503,176278.0
2018-08-30 10:35:00,72.0,72.13,72.0,72.12,153366.0,56.5503,56.6524,56.5503,56.6446,153366.0
2018-08-30 10:40:00,72.11,72.13,72.07,72.08,175425.0,56.6367,56.6524,56.6053,56.6132,175425.0
2018-08-30 10:45:00,72.08,72.13,72.04,72.08,104284.0,56.6132,56.6524,56.5818,56.6132,104284.0
2018-08-30 10:50:00,72.08,72.12,72.08,72.08,68423.0,56.6132,56.6446,56.6132,56.6132,68423.0
2018-08-30 10:55:00,72.08,72.09,71.94,71.98,109817.0,56.6132,56.621,56.5032,56.5346,109817.0
2018-08-30 11:00:00,71.98,72.07,71.98,71.99,100625.0,56.5346,56.6053,56.5346,56.5425,100625.0
2018-08-30 11:05:00,71.98,71.99,71.86,71.88,109969.0,56.5346,56.5425,56.4404,56.4561,109969.0
2018-08-30 11:10:00,71.89,71.93,71.89,71.91,104699.0,56.4639,56.4954,56.4639,56.4796,104699.0
2018-08-30 11:15:00,71.91,71.93,71.88,71.89,77157.0,56.4796,56.4954,56.4561,56.4639,77157.0
2018-08-30 11:20:00,71.89,71.89,71.83,71.85,125898.0,56.4639,56.4639,56.4168,56.4325,125898.0
2018-08-30 11:25:00,71.86,71.87,71.81,71.81,214723.0,56.4404,56.4482,56.4011,56.4011,214723.0
2018-08-30 11:30:00,71.81,71.89,71.74,71.89,177842.0,56.4011,56.4639,56.3461,56.4639,177842.0
2018-08-30 11:35:00,71.89,71.93,71.88,71.92,97455.0,56.4639,56.4954,56.4561,56.4875,97455.0
2018-08-30 11:40:00,71.93,71.93,71.84,71.88,90152.0,56.4954,56.4954,56.4247,56.4561,90152.0
2018-08-30 11:45:00,71.88,71.92,71.86,71.88,64769.0,56.4561,56.4875,56.4404,56.4561,64769.0
2018-08-30 11:50:00,71.88,71.89,71.84,71.84,63902.0,56.4561,56.4639,56.4247,56.4247,63902.0
2018-08-30 11:55:00,71.85,71.85,71.78,71.78,187355.0,56.4325,56.4325,56.3775,56.3775,187355.0
2018-08-30 12:00:00,71.78,71.82,71.78,71.8,192833.0,56.3775,56.409,56.3775,56.3932,192833.0
2018-08-30 12:05:00,71.81,71.81,71.77,71.78,100240.0,56.4011,56.4011,56.3697,56.3775,100240.0
2018-08-30 12:10:00,71.77,71.81,71.77,71.78,135150.0,56.3697,56.4011,56.3697,56.3775,135150.0
2018-08-30 12:15:00,71.78,71.82,71.77,71.77,111997.0,56.3775,56.409,56.3697,56.3697,111997.0
2018-08-30 12:20:00,71.77,71.8,71.77,71.79,131668.0,56.3697,56.3932,56.3697,56.3854,131668.0
2018-08-30 12:25:00,71.78,71.81,71.77,71.8,63754.0,56.3775,56.4011,56.3697,56.3932,63754.0
2018-08-30 12:30:00,71.8,71.8,71.77,71.78,71114.0,56.3932,56.3932,56.3697,56.3775,71114.0
2018-08-30 12:35:00,71.78,71.8,71.77,71.8,81693.0,56.3775,56.3932,56.3697,56.3932,81693.0
2018-08-30 12:40:00,71.8,71.82,71.79,71.8,96940.0,56.3932,56.409,56.3854,56.3932,96940.0
2018-08-30 12:45:00,71.81,71.83,71.79,71.81,65056.0,56.4011,56.4168,56.3854,56.4011,65056.0
2018-08-30 12:50:00,71.81,71.89,71.8,71.86,76825.0,56.4011,56.4639,56.3932,56.4404,76825.0
2018-08-30 12:55:00,71.86,71.87,71.82,71.84,63016.0,56.4404,56.4482,56.409,56.4247,63016.0
2018-08-30 13:00:00,71.83,71.86,71.82,71.84,55559.0,56.4168,56.4404,56.409,56.4247,55559.0
2018-08-30 13:05:00,71.85,71.86,71.78,71.78,132711.0,56.4325,56.4404,56.3775,56.3775,132711.0
2018-08-30 13:10:00,71.78,71.79,71.72,71.73,134893.0,56.3775,56.3854,56.3304,56.3383,134893.0
2018-08-30 13:15:00,71.73,71.74,71.64,71.65,215378.0,56.3383,56.3461,56.2676,56.2754,215378.0
2018-08-30 13:20:00,71.65,71.73,71.64,71.72,167911.0,56.2754,56.3383,56.2676,56.3304,167911.0
2018-08-30 13:25:00,71.71,71.79,71.71,71.76,64640.0,56.3226,56.3854,56.3226,56.3618,64640.0
2018-08-30 13:30:00,71.76,71.83,71.75,71.83,56464.0,56.3618,56.4168,56.354,56.4168,56464.0
2018-08-30 13:35:00,71.82,71.84,71.78,71.82,77967.0,56.409,56.4247,56.3775,56.409,77967.0
2018-08-30 13:40:00,71.81,71.82,71.76,71.77,44524.0,56.4011,56.409,56.3618,56.3697,44524.0
2018-08-30 13:45:00,71.77,71.85,71.76,71.81,75457.0,56.3697,56.4325,56.3618,56.4011,75457.0
2018-08-30 13:50:00,71.81,71.82,71.79,71.8,41413.0,56.4011,56.409,56.3854,56.3932,41413.0
2018-08-30 13:55:00,71.8,71.8,71.79,71.79,27437.0,56.3932,56.3932,56.3854,56.3854,27437.0
2018-08-30 14:00:00,71.8,71.8,71.75,71.75,90314.0,56.3932,56.3932,56.354,56.354,90314.0
2018-08-30 14:05:00,71.76,71.76,71.63,71.67,186608.0,56.3618,56.3618,56.2597,56.2911,186608.0
2018-08-30 14:10:00,71.67,71.71,71.65,71.65,78302.0,56.2911,56.3226,56.2754,56.2754,78302.0
2018-08-30 14:15:00,71.65,71.7,71.42,71.42,215192.0,56.2754,56.3147,56.0948,56.0948,215192.0
2018-08-30 14:20:00,71.42,71.49,71.32,71.48,171979.0,56.0948,56.1498,56.0162,56.1419,171979.0
2018-08-30 14:25:00,71.48,71.59,71.47,71.5,149786.0,56.1419,56.2283,56.1341,56.1576,149786.0
2018-08-30 14:30:00,71.51,71.58,71.5,71.57,79915.0,56.1655,56.2205,56.1576,56.2126,79915.0
2018-08-30 14:35:00,71.57,71.66,71.56,71.61,87566.0,56.2126,56.2833,56.2047,56.244,87566.0
2018-08-30 14:40:00,71.62,71.63,71.53,71.56,78601.0,56.2519,56.2597,56.1812,56.2047,78601.0
2018-08-30 14:45:00,71.55,71.64,71.54,71.62,80901.0,56.1969,56.2676,56.189,56.2519,80901.0
2018-08-30 14:50:00,71.63,71.63,71.53,71.58,82969.0,56.2597,56.2597,56.1812,56.2205,82969.0
2018-08-30 14:55:00,71.57,71.59,71.52,71.55,78287.0,56.2126,56.2283,56.1733,56.1969,78287.0
2018-08-30 15:00:00,71.54,71.54,71.44,71.48,207656.0,56.189,56.189,56.1105,56.1419,207656.0
2018-08-30 15:05:00,71.48,71.52,71.38,71.43,94742.0,56.1419,56.1733,56.0634,56.1026,94742.0
2018-08-30 15:10:00,71.43,71.52,71.43,71.48,112261.0,56.1026,56.1733,56.1026,56.1419,112261.0
2018-08-30 15:15:00,71.47,71.52,71.42,71.52,115464.0,56.1341,56.1733,56.0948,56.1733,115464.0
2018-08-30 15:20:00,71.52,71.54,71.49,71.49,151797.0,56.1733,56.189,56.1498,56.1498,151797.0
2018-08-30 15:25:00,71.5,71.51,71.49,71.5,104865.0,56.1576,56.1655,56.1498,56.1576,104865.0
2018-08-30 15:30:00,71.49,71.51,71.49,71.51,163065.0,56.1498,56.1655,56.1498,56.1655,163065.0
2018-08-30 15:35:00,71.5,71.51,71.43,71.5,203157.0,56.1576,56.1655,56.1026,56.1576,203157.0
2018-08-30 15:40:00,71.5,71.51,71.46,71.51,275884.0,56.1576,56.1655,56.1262,56.1655,275884.0
2018-08-30 15:45:00,71.5,71.6,71.47,71.47,323900.0,56.1576,56.2362,56.1341,56.1341,323900.0
2018-08-30 15:50:00,71.47,71.52,71.45,71.52,204257.0,56.1341,56.1733,56.1184,56.1733,204257.0
2018-08-30 15:55:00,71.51,71.58,71.46,71.46,776843.0,56.1655,56.2205,56.1262,56.1262,776843.0
2018-08-31 09:30:00,71.05,71.12,70.66,70.79,383192.0,55.8042,55.8592,55.4979,55.6,383192.0
2018-08-31 09:35:00,70.81,70.88,70.72,70.78,188347.0,55.6157,55.6707,55.545,55.5921,188347.0
2018-08-31 09:40:00,70.78,70.82,70.59,70.74,247351.0,55.5921,55.6235,55.4429,55.5607,247351.0
2018-08-31 09:45:00,70.75,70.84,70.66,70.82,129887.0,55.5686,55.6392,55.4979,55.6235,129887.0
2018-08-31 09:50:00,70.82,70.87,70.78,70.78,122631.0,55.6235,55.6628,55.5921,55.5921,122631.0
2018-08-31 09:55:00,70.78,70.82,70.73,70.8,202739.0,55.5921,55.6235,55.5528,55.6078,202739.0
2018-08-31 10:00:00,70.8,70.89,70.79,70.83,210678.0,55.6078,55.6785,55.6,55.6314,210678.0
2018-08-31 10:05:00,70.83,71.02,70.82,70.92,186123.0,55.6314,55.7806,55.6235,55.7021,186123.0
2018-08-31 10:10:00,70.92,71.03,70.92,71.03,139656.0,55.7021,55.7885,55.7021,55.7885,139656.0
2018-08-31 10:15:00,71.03,71.09,71.02,71.08,130858.0,55.7885,55.8356,55.7806,55.8277,130858.0
2018-08-31 10:20:00,71.08,71.12,71.03,71.07,176741.0,55.8277,55.8592,55.7885,55.8199,176741.0
2018-08-31 10:25:00,71.07,71.08,70.9,70.94,156419.0,55.8199,55.8277,55.6864,55.7178,156419.0
2018-08-31 10:30:00,70.94,71.01,70.93,70.97,72344.0,55.7178,55.7728,55.7099,55.7413,72344.0
2018-08-31 10:35:00,70.97,71.03,70.93,71.01,76064.0,55.7413,55.7885,55.7099,55.7728,76064.0
2018-08-31 10:40:00,71.02,71.05,70.98,70.98,111619.0,55.7806,55.8042,55.7492,55.7492,111619.0
2018-08-31 10:45:00,70.98,70.98,70.92,70.98,113864.0,55.7492,55.7492,55.7021,55.7492,113864.0
2018-08-31 10:50:00,70.99,71.01,70.94,70.98,106983.0,55.7571,55.7728,55.7178,55.7492,106983.0
2018-08-31 10:55:00,71.0,71.01,70.95,70.99,133606.0,55.7649,55.7728,55.7256,55.7571,133606.0
2018-08-31 11:00:00,71.0,71.01,70.94,70.94,121663.0,55.7649,55.7728,55.7178,55.7178,121663.0
2018-08-31 11:05:00,70.95,70.98,70.86,70.92,126250.0,55.7256,55.7492,55.655,55.7021,126250.0
2018-08-31 11:10:00,70.92,70.97,70.87,70.88,104616.0,55.7021,55.7413,55.6628,55.6707,104616.0
2018-08-31 11:15:00,70.88,70.9,70.84,70.87,93452.0,55.6707,55.6864,55.6392,55.6628,93452.0
2018-08-31 11:20:00,70.86,70.86,70.75,70.81,132869.0,55.655,55.655,55.5686,55.6157,132869.0
2018-08-31 11:25:00,70.82,70.82,70.74,70.76,98824.0,55.6235,55.6235,55.5607,55.5764,98824.0
2018-08-31 11:30:00,70.76,70.86,70.76,70.86,66146.0,55.5764,55.655,55.5764,55.655,66146.0
2018-08-31 11:35:00,70.85,70.89,70.82,70.86,54420.0,55.6471,55.6785,55.6235,55.655,54420.0
2018-08-31 11:40:00,70.86,70.87,70.78,70.81,74388.0,55.655,55.6628,55.5921,55.6157,74388.0
2018-08-31 11:45:00,70.81,70.85,70.81,70.82,48800.0,55.6157,55.6471,55.6157,55.6235,48800.0
2018-08-31 11:50:00,70.83,70.9,70.82,70.9,63705.0,55.6314,55.6864,55.6235,55.6864,63705.0
2018-08-31 11:55:00,70.9,70.9,70.83,70.86,73914.0,55.6864,55.6864,55.6314,55.655,73914.0
2018-08-31 12:00:00,70.86,70.87,70.8,70.81,85992.0,55.655,55.6628,55.6078,55.6157,85992.0
2018-08-31 12:05:00,70.81,70.83,70.76,70.82,62981.0,55.6157,55.6314,55.5764,55.6235,62981.0
2018-08-31 12:10:00,70.83,70.85,70.8,70.8,50130.0,55.6314,55.6471,55.6078,55.6078,50130.0
2018-08-31 12:15:00,70.8,70.86,70.8,70.84,60053.0,55.6078,55.655,55.6078,55.6392,60053.0
2018-08-31 12:20:00,70.84,70.84,70.79,70.81,35004.0,55.6392,55.6392,55.6,55.6157,35004.0
2018-08-31 12:25:00,70.82,70.9,70.82,70.89,65238.0,55.6235,55.6864,55.6235,55.6785,65238.0
2018-08-31 12:30:00,70.89,70.91,70.78,70.8,85052.0,55.6785,55.6942,55.5921,55.6078,85052.0
2018-08-31 12:35:00,70.8,70.87,70.8,70.85,46686.0,55.6078,55.6628,55.6078,55.6471,46686.0
2018-08-31 12:40:00,70.86,70.89,70.85,70.88,59081.0,55.655,55.6785,55.6471,55.6707,59081.0
2018-08-31 12:45:00,70.89,70.91,70.86,70.89,58535.0,55.6785,55.6942,55.655,55.6785,58535.0
2018-08-31 12:50:00,70.89,70.91,70.87,70.89,83747.0,55.6785,55.6942,55.6628,55.6785,83747.0
2018-08-31 12:55:00,70.89,70.94,70.88,70.93,84949.0,55.6785,55.7178,55.6707,55.7099,84949.0
2018-08-31 13:00:00,70.93,70.94,70.91,70.92,77178.0,55.7099,55.7178,55.6942,55.7021,77178.0
2018-08-31 13:05:00,70.93,70.93,70.88,70.92,49556.0,55.7099,55.7099,55.6707,55.7021,49556.0
2018-08-31 13:10:00,70.92,70.98,70.91,70.98,123442.0,55.7021,55.7492,55.6942,55.7492,123442.0
2018-08-31 13:15:00,70.98,71.0,70.93,70.94,66497.0,55.7492,55.7649,55.7099,55.7178,66497.0
2018-08-31 13:20:00,70.94,71.0,70.93,70.98,75988.0,55.7178,55.7649,55.7099,55.7492,75988.0
2018-08-31 13:25:00,70.98,71.0,70.96,70.97,60676.0,55.7492,55.7649,55.7335,55.7413,60676.0
2018-08-31 13:30:00,70.96,70.97,70.92,70.97,62763.0,55.7335,55.7413,55.7021,55.7413,62763.0
2018-08-31 13:35:00,70.98,71.0,70.96,70.97,77433.0,55.7492,55.7649,55.7335,55.7413,77433.0
2018-08-31 13:40:00,70.97,70.99,70.93,70.97,43764.0,55.7413,55.7571,55.7099,55.7413,43764.0
2018-08-31 13:45:00,70.96,71.0,70.96,71.0,56272.0,55.7335,55.7649,55.7335,55.7649,56272.0
2018-08-31 13:50:00,70.99,71.01,70.96,70.97,71335.0,55.7571,55.7728,55.7335,55.7413,71335.0
2018-08-31 13:55:00,70.96,70.98,70.93,70.98,63625.0,55.7335,55.7492,55.7099,55.7492,63625.0
2018-08-31 14:00:00,70.98,70.99,70.93,70.95,82074.0,55.7492,55.7571,55.7099,55.7256,82074.0
2018-08-31 14:05:00,70.95,70.98,70.95,70.98,66452.0,55.7256,55.7492,55.7256,55.7492,66452.0
2018-08-31 14:10:00,70.97,70.98,70.94,70.97,55555.0,55.7413,55.7492,55.7178,55.7413,55555.0
2018-08-31 14:15:00,70.97,70.98,70.93,70.95,72484.0,55.7413,55.7492,55.7099,55.7256,72484.0
2018-08-31 14:20:00,70.96,70.98,70.92,70.92,90810.0,55.7335,55.7492,55.7021,55.7021,90810.0
2018-08-31 14:25:00,70.92,70.97,70.92,70.96,75312.0,55.7021,55.7413,55.7021,55.7335,75312.0
2018-08-31 14:30:00,70.95,70.97,70.9,70.96,58979.0,55.7256,55.7413,55.6864,55.7335,58979.0
2018-08-31 14:35:00,70.96,71.0,70.95,70.99,52697.0,55.7335,55.7649,55.7256,55.7571,52697.0
2018-08-31 14:40:00,70.99,71.02,70.99,71.01,30883.0,55.7571,55.7806,55.7571,55.7728,30883.0
2018-08-31 14:45:00,71.01,71.07,71.0,71.07,57076.0,55.7728,55.8199,55.7649,55.8199,57076.0
2018-08-31 14:50:00,71.07,71.15,71.04,71.1,117443.0,55.8199,55.8827,55.7963,55.8435,117443.0
2018-08-31 14:55:00,71.09,71.1,71.03,71.04,61727.0,55.8356,55.8435,55.7885,55.7963,61727.0
2018-08-31 15:00:00,71.04,71.1,71.04,71.1,62961.0,55.7963,55.8435,55.7963,55.8435,62961.0
2018-08-31 15:05:00,71.09,71.13,71.08,71.09,60386.0,55.8356,55.867,55.8277,55.8356,60386.0
2018-08-31 15:10:00,71.09,71.12,71.06,71.12,52834.0,55.8356,55.8592,55.812,55.8592,52834.0
2018-08-31 15:15:00,71.12,71.17,71.1,71.17,56115.0,55.8592,55.8984,55.8435,55.8984,56115.0
2018-08-31 15:20:00,71.16,71.16,71.06,71.13,135090.0,55.8906,55.8906,55.812,55.867,135090.0
2018-08-31 15:25:00,71.13,71.15,71.06,71.09,204402.0,55.867,55.8827,55.812,55.8356,204402.0
2018-08-31 15:30:00,71.09,71.23,71.09,71.23,129221.0,55.8356,55.9456,55.8356,55.9456,129221.0
2018-08-31 15:35:00,71.23,71.29,71.22,71.24,118346.0,55.9456,55.9927,55.9377,55.9534,118346.0
2018-08-31 15:40:00,71.22,71.24,71.17,71.2,211697.0,55.9377,55.9534,55.8984,55.922,211697.0
2018-08-31 15:45:00,71.21,71.27,71.15,71.17,153696.0,55.9299,55.977,55.8827,55.8984,153696.0
2018-08-31 15:50:00,71.18,71.25,71.17,71.22,229974.0,55.9063,55.9613,55.8984,55.9377,229974.0
2018-08-31 15:55:00,71.21,71.29,71.19,71.22,658050.0,55.9299,55.9927,55.9141,55.9377,658050.0
2018-09-04 09:30:00,70.99,71.12,70.81,70.86,358160.0,55.7571,55.8592,55.6157,55.655,358160.0
2018-09-04 09:35:00,70.88,70.97,70.76,70.86,143554.0,55.6707,55.7413,55.5764,55.655,143554.0
2018-09-04 09:40:00,70.85,70.89,70.65,70.68,204279.0,55.6471,55.6785,55.49,55.5136,204279.0
2018-09-04 09:45:00,70.67,70.73,70.43,70.44,223877.0,55.5057,55.5528,55.3172,55.3251,223877.0
2018-09-04 09:50:00,70.45,70.51,70.4,70.5,206130.0,55.3329,55.3801,55.2937,55.3722,206130.0
2018-09-04 09:55:00,70.5,70.56,70.37,70.38,200617.0,55.3722,55.4193,55.2701,55.278,200617.0
2018-09-04 10:00:00,70.38,70.66,70.37,70.62,237591.0,55.278,55.4979,55.2701,55.4665,237591.0
2018-09-04 10:05:00,70.63,70.75,70.62,70.72,160124.0,55.4743,55.5686,55.4665,55.545,160124.0
2018-09-04 10:10:00,70.71,70.87,70.7,70.86,99043.0,55.5371,55.6628,55.5293,55.655,99043.0
2018-09-04 10:15:00,70.85,70.98,70.85,70.97,128637.0,55.6471,55.7492,55.6471,55.7413,128637.0
2018-09-04 10:20:00,70.97,71.11,70.93,70.99,170610.0,55.7413,55.8513,55.7099,55.7571,170610.0
2018-09-04 10:25:00,70.99,71.0,70.89,70.9,88392.0,55.7571,55.7649,55.6785,55.6864,88392.0
2018-09-04 10:30:00,70.9,71.02,70.85,71.0,98115.0,55.6864,55.7806,55.6471,55.7649,98115.0
2018-09-04 10:35:00,71.01,71.02,70.91,70.97,121702.0,55.7728,55.7806,55.6942,55.7413,121702.0
2018-09-04 10:40:00,70.97,70.99,70.9,70.95,69186.0,55.7413,55.7571,55.6864,55.7256,69186.0
2018-09-04 10:45:00,70.95,71.08,70.91,71.08,110647.0,55.7256,55.8277,55.6942,55.8277,110647.0
2018-09-04 10:50:00,71.08,71.11,71.01,71.11,67162.0,55.8277,55.8513,55.7728,55.8513,67162.0
2018-09-04 10:55:00,71.11,71.15,71.09,71.13,71931.0,55.8513,55.8827,55.8356,55.867,71931.0
2018-09-04 11:00:00,71.13,71.3,71.11,71.29,215140.0,55.867,56.0005,55.8513,55.9927,215140.0
2018-09-04 11:05:00,71.28,71.3,71.18,71.22,86902.0,55.9848,56.0005,55.9063,55.9377,86902.0
2018-09-04 11:10:00,71.23,71.23,71.13,71.13,78970.0,55.9456,55.9456,55.867,55.867,78970.0
2018-09-04 11:15:00,71.14,71.22,71.14,71.22,74716.0,55.8749,55.9377,55.8749,55.9377,74716.0
2018-09-04 11:20:00,71.21,71.25,71.15,71.2,89624.0,55.9299,55.9613,55.8827,55.922,89624.0
2018-09-04 11:25:00,71.2,71.23,71.16,71.16,61769.0,55.922,55.9456,55.8906,55.8906,61769.0
2018-09-04 11:30:00,71.16,71.17,71.12,71.14,44921.0,55.8906,55.8984,55.8592,55.8749,44921.0
2018-09-04 11:35:00,71.14,71.31,71.13,71.28,100686.0,55.8749,56.0084,55.867,55.9848,100686.0
2018-09-04 11:40:00,71.29,71.29,71.19,71.2,81875.0,55.9927,55.9927,55.9141,55.922,81875.0
2018-09-04 11:45:00,71.2,71.26,71.19,71.23,70066.0,55.922,55.9691,55.9141,55.9456,70066.0
2018-09-04 11:50:00,71.23,71.24,71.16,71.21,90649.0,55.9456,55.9534,55.8906,55.9299,90649.0
2018-09-04 11:55:00,71.22,71.24,71.14,71.14,74152.0,55.9377,55.9534,55.8749,55.8749,74152.0
2018-09-04 12:00:00,71.15,71.17,71.11,71.12,62655.0,55.8827,55.8984,55.8513,55.8592,62655.0
2018-09-04 12:05:00,71.11,71.18,71.1,71.17,79836.0,55.8513,55.9063,55.8435,55.8984,79836.0
2018-09-04 12:10:00,71.17,71.2,71.16,71.16,56492.0,55.8984,55.922,55.8906,55.8906,56492.0
2018-09-04 12:15:00,71.16,71.17,71.05,71.17,179843.0,55.8906,55.8984,55.8042,55.8984,179843.0
2018-09-04 12:20:00,71.16,71.19,71.07,71.09,112232.0,55.8906,55.9141,55.8199,55.8356,112232.0
2018-09-04 12:25:00,71.09,71.2,71.08,71.19,60254.0,55.8356,55.922,55.8277,55.9141,60254.0
2018-09-04 12:30:00,71.19,71.21,71.14,71.17,65550.0,55.9141,55.9299,55.8749,55.8984,65550.0
2018-09-04 12:35:00,71.17,71.21,71.17,71.2,45981.0,55.8984,55.9299,55.8984,55.922,45981.0
2018-09-04 12:40:00,71.2,71.27,71.18,71.26,67693.0,55.922,55.977,55.9063,55.9691,67693.0
2018-09-04 12:45:00,71.26,71.27,71.23,71.26,45205.0,55.9691,55.977,55.9456,55.9691,45205.0
2018-09-04 12:50:00,71.26,71.29,71.23,71.28,73667.0,55.9691,55.9927,55.9456,55.9848,73667.0
2018-09-04 12:55:00,71.29,71.34,71.28,71.3,51803.0,55.9927,56.032,55.9848,56.0005,51803.0
2018-09-04 13:00:00,71.31,71.38,71.28,71.36,83619.0,56.0084,56.0634,55.9848,56.0477,83619.0
2018-09-04 13:05:00,71.36,71.37,71.28,71.31,37120.0,56.0477,56.0555,55.9848,56.0084,37120.0
2018-09-04 13:10:00,71.32,71.35,71.27,71.28,47949.0,56.0162,56.0398,55.977,55.9848,47949.0
2018-09-04 13:15:00,71.28,71.35,71.28,71.3,48786.0,55.9848,56.0398,55.9848,56.0005,48786.0
2018-09-04 13:20:00,71.3,71.34,71.28,71.31,44926.0,56.0005,56.032,55.9848,56.0084,44926.0
2018-09-04 13:25:00,71.31,71.33,71.26,71.31,135563.0,56.0084,56.0241,55.9691,56.0084,135563.0
2018-09-04 13:30:00,71.32,71.39,71.31,71.37,56958.0,56.0162,56.0712,56.0084,56.0555,56958.0
2018-09-04 13:35:00,71.36,71.4,71.33,71.35,71924.0,56.0477,56.0791,56.0241,56.0398,71924.0
2018-09-04 13:40:00,71.35,71.41,71.29,71.3,76248.0,56.0398,56.0869,55.9927,56.0005,76248.0
2018-09-04 13:45:00,71.3,71.38,71.29,71.38,62184.0,56.0005,56.0634,55.9927,56.0634,62184.0
2018-09-04 13:50:00,71.38,71.42,71.38,71.41,70196.0,56.0634,56.0948,56.0634,56.0869,70196.0
2018-09-04 13:55:00,71.4,71.46,71.39,71.44,65296.0,56.0791,56.1262,56.0712,56.1105,65296.0
2018-09-04 14:00:00,71.44,71.47,71.43,71.47,50225.0,56.1105,56.1341,56.1026,56.1341,50225.0
2018-09-04 14:05:00,71.46,71.47,71.42,71.45,62685.0,56.1262,56.1341,56.0948,56.1184,62685.0
2018-09-04 14:10:00,71.44,71.45,71.39,71.41,77777.0,56.1105,56.1184,56.0712,56.0869,77777.0
2018-09-04 14:15:00,71.4,71.52,71.4,71.52,84491.0,56.0791,56.1733,56.0791,56.1733,84491.0
2018-09-04 14:20:00,71.52,71.58,71.5,71.55,62815.0,56.1733,56.2205,56.1576,56.1969,62815.0
2018-09-04 14:25:00,71.55,71.56,71.5,71.5,68050.0,56.1969,56.2047,56.1576,56.1576,68050.0
2018-09-04 14:30:00,71.5,71.5,71.45,71.48,54102.0,56.1576,56.1576,56.1184,56.1419,54102.0
2018-09-04 14:35:00,71.48,71.52,71.47,71.48,42524.0,56.1419,56.1733,56.1341,56.1419,42524.0
2018-09-04 14:40:00,71.48,71.52,71.48,71.5,31455.0,56.1419,56.1733,56.1419,56.1576,31455.0
2018-09-04 14:45:00,71.51,71.52,71.43,71.44,64379.0,56.1655,56.1733,56.1026,56.1105,64379.0
2018-09-04 14:50:00,71.45,71.48,71.42,71.47,59764.0,56.1184,56.1419,56.0948,56.1341,59764.0
2018-09-04 14:55:00,71.46,71.5,71.44,71.48,57699.0,56.1262,56.1576,56.1105,56.1419,57699.0
2018-09-04 15:00:00,71.48,71.5,71.44,71.45,50250.0,56.1419,56.1576,56.1105,56.1184,50250.0
2018-09-04 15:05:00,71.45,71.48,71.44,71.45,82753.0,56.1184,56.1419,56.1105,56.1184,82753.0
2018-09-04 15:10:00,71.45,71.46,71.39,71.43,77033.0,56.1184,56.1262,56.0712,56.1026,77033.0
2018-09-04 15:15:00,71.44,71.44,71.4,71.4,52422.0,56.1105,56.1105,56.0791,56.0791,52422.0
2018-09-04 15:20:00,71.4,71.42,71.4,71.42,97433.0,56.0791,56.0948,56.0791,56.0948,97433.0
2018-09-04 15:25:00,71.41,71.45,71.41,71.42,118545.0,56.0869,56.1184,56.0869,56.0948,118545.0
2018-09-04 15:30:00,71.42,71.47,71.41,71.47,128316.0,56.0948,56.1341,56.0869,56.1341,128316.0
2018-09-04 15:35:00,71.46,71.48,71.42,71.47,124738.0,56.1262,56.1419,56.0948,56.1341,124738.0
2018-09-04 15:40:00,71.47,71.47,71.34,71.35,169191.0,56.1341,56.1341,56.032,56.0398,169191.0
2018-09-04 15:45:00,71.35,71.35,71.26,71.27,302958.0,56.0398,56.0398,55.9691,55.977,302958.0
2018-09-04 15:50:00,71.27,71.29,71.19,71.21,292643.0,55.977,55.9927,55.9141,55.9299,292643.0
2018-09-04 15:55:00,71.22,71.43,71.21,71.42,490958.0,55.9377,56.1026,55.9299,56.0948,490958.0
2018-09-05 09:30:00,71.2,71.53,71.19,71.41,392114.0,55.922,56.1812,55.9141,56.0869,392114.0
2018-09-05 09:35:00,71.42,71.77,71.4,71.74,262266.0,56.0948,56.3697,56.0791,56.3461,262266.0
2018-09-05 09:40:00,71.74,71.78,71.65,71.66,165570.0,56.3461,56.3775,56.2754,56.2833,165570.0
2018-09-05 09:45:00,71.67,71.74,71.67,71.7,113534.0,56.2911,56.3461,56.2911,56.3147,113534.0
2018-09-05 09:50:00,71.71,71.71,71.57,71.62,131972.0,56.3226,56.3226,56.2126,56.2519,131972.0
2018-09-05 09:55:00,71.62,71.68,71.59,71.59,111099.0,56.2519,56.299,56.2283,56.2283,111099.0
2018-09-05 10:00:00,71.59,71.69,71.58,71.67,176262.0,56.2283,56.3069,56.2205,56.2911,176262.0
2018-09-05 10:05:00,71.66,71.71,71.63,71.69,110138.0,56.2833,56.3226,56.2597,56.3069,110138.0
2018-09-05 10:10:00,71.7,71.71,71.49,71.51,160398.0,56.3147,56.3226,56.1498,56.1655,160398.0
2018-09-05 10:15:00,71.52,71.53,71.31,71.31,192451.0,56.1733,56.1812,56.0084,56.0084,192451.0
2018-09-05 10:20:00,71.31,71.33,71.21,71.3,145729.0,56.0084,56.0241,55.9299,56.0005,145729.0
2018-09-05 10:25:00,71.3,71.45,71.29,71.4,197586.0,56.0005,56.1184,55.9927,56.0791,197586.0
2018-09-05 10:30:00,71.4,71.41,71.27,71.31,74105.0,56.0791,56.0869,55.977,56.0084,74105.0
2018-09-05 10:35:00,71.3,71.39,71.26,71.39,168734.0,56.0005,56.0712,55.9691,56.0712,168734.0
2018-09-05 10:40:00,71.37,71.46,71.29,71.46,106975.0,56.0555,56.1262,55.9927,56.1262,106975.0
2018-09-05 10:45:00,71.46,71.55,71.43,71.48,144340.0,56.1262,56.1969,56.1026,56.1419,144340.0
2018-09-05 10:50:00,71.48,71.5,71.35,71.45,86399.0,56.1419,56.1576,56.0398,56.1184,86399.0
2018-09-05 10:55:00,71.45,71.61,71.44,71.55,75499.0,56.1184,56.244,56.1105,56.1969,75499.0
2018-09-05 11:00:00,71.56,71.59,71.48,71.49,88087.0,56.2047,56.2283,56.1419,56.1498,88087.0
2018-09-05 11:05:00,71.5,71.54,71.43,71.52,98230.0,56.1576,56.189,56.1026,56.1733,98230.0
2018-09-05 11:10:00,71.52,71.54,71.43,71.44,98110.0,56.1733,56.189,56.1026,56.1105,98110.0
2018-09-05 11:15:00,71.44,71.62,71.42,71.6,70080.0,56.1105,56.2519,56.0948,56.2362,70080.0
2018-09-05 11:20:00,71.61,71.63,71.49,71.53,69657.0,56.244,56.2597,56.1498,56.1812,69657.0
2018-09-05 11:25:00,71.53,71.55,71.32,71.33,81839.0,56.1812,56.1969,56.0162,56.0241,81839.0
2018-09-05 11:30:00,71.33,71.35,71.28,71.3,87543.0,56.0241,56.0398,55.9848,56.0005,87543.0
2018-09-05 11:35:00,71.31,71.35,71.27,71.29,87063.0,56.0084,56.0398,55.977,55.9927,87063.0
2018-09-05 11:40:00,71.3,71.39,71.29,71.36,99017.0,56.0005,56.0712,55.9927,56.0477,99017.0
2018-09-05 11:45:00,71.36,71.41,71.35,71.41,47740.0,56.0477,56.0869,56.0398,56.0869,47740.0
2018-09-05 11:50:00,71.42,71.47,71.41,71.45,92670.0,56.0948,56.1341,56.0869,56.1184,92670.0
2018-09-05 11:55:00,71.45,71.45,71.4,71.41,69961.0,56.1184,56.1184,56.0791,56.0869,69961.0
2018-09-05 12:00:00,71.42,71.46,71.41,71.42,77894.0,56.0948,56.1262,56.0869,56.0948,77894.0
2018-09-05 12:05:00,71.43,71.44,71.4,71.41,48966.0,56.1026,56.1105,56.0791,56.0869,48966.0
2018-09-05 12:10:00,71.41,71.42,71.36,71.39,27950.0,56.0869,56.0948,56.0477,56.0712,27950.0
2018-09-05 12:15:00,71.39,71.41,71.37,71.39,39555.0,56.0712,56.0869,56.0555,56.0712,39555.0
2018-09-05 12:20:00,71.39,71.4,71.35,71.38,35097.0,56.0712,56.0791,56.0398,56.0634,35097.0
2018-09-05 12:25:00,71.37,71.41,71.34,71.41,55837.0,56.0555,56.0869,56.032,56.0869,55837.0
2018-09-05 12:30:00,71.41,71.48,71.38,71.38,72539.0,56.0869,56.1419,56.0634,56.0634,72539.0
2018-09-05 12:35:00,71.38,71.41,71.36,71.37,50862.0,56.0634,56.0869,56.0477,56.0555,50862.0
2018-09-05 12:40:00,71.38,71.39,71.36,71.36,22137.0,56.0634,56.0712,56.0477,56.0477,22137.0
2018-09-05 12:45:00,71.37,71.4,71.36,71.37,26581.0,56.0555,56.0791,56.0477,56.0555,26581.0
2018-09-05 12:50:00,71.38,71.41,71.34,71.38,34517.0,56.0634,56.0869,56.032,56.0634,34517.0
2018-09-05 12:55:00,71.39,71.41,71.26,71.26,80046.0,56.0712,56.0869,55.9691,55.9691,80046.0
2018-09-05 13:00:00,71.26,71.28,71.22,71.25,63563.0,55.9691,55.9848,55.9377,55.9613,63563.0
2018-09-05 13:05:00,71.25,71.3,71.24,71.26,38643.0,55.9613,56.0005,55.9534,55.9691,38643.0
2018-09-05 13:10:00,71.27,71.34,71.26,71.32,40616.0,55.977,56.032,55.9691,56.0162,40616.0
2018-09-05 13:15:00,71.32,71.41,71.31,71.38,51480.0,56.0162,56.0869,56.0084,56.0634,51480.0
2018-09-05 13:20:00,71.39,71.45,71.38,71.41,41492.0,56.0712,56.1184,56.0634,56.0869,41492.0
2018-09-05 13:25:00,71.41,71.42,71.38,71.42,38871.0,56.0869,56.0948,56.0634,56.0948,38871.0
2018-09-05 13:30:00,71.41,71.49,71.41,71.45,87851.0,56.0869,56.1498,56.0869,56.1184,87851.0
2018-09-05 13:35:00,71.45,71.47,71.42,71.45,32278.0,56.1184,56.1341,56.0948,56.1184,32278.0
2018-09-05 13:40:00,71.45,71.46,71.39,71.39,44582.0,56.1184,56.1262,56.0712,56.0712,44582.0
2018-09-05 13:45:00,71.4,71.4,71.36,71.39,33702.0,56.0791,56.0791,56.0477,56.0712,33702.0
2018-09-05 13:50:00,71.38,71.42,71.37,71.4,45007.0,56.0634,56.0948,56.0555,56.0791,45007.0
2018-09-05 13:55:00,71.4,71.41,71.36,71.38,43938.0,56.0791,56.0869,56.0477,56.0634,43938.0
2018-09-05 14:00:00,71.37,71.42,71.37,71.39,47596.0,56.0555,56.0948,56.0555,56.0712,47596.0
2018-09-05 14:05:00,71.39,71.41,71.3,71.34,55122.0,56.0712,56.0869,56.0005,56.032,55122.0
2018-09-05 14:10:00,71.34,71.35,71.29,71.31,66439.0,56.032,56.0398,55.9927,56.0084,66439.0
2018-09-05 14:15:00,71.3,71.34,71.26,71.33,51960.0,56.0005,56.032,55.9691,56.0241,51960.0
2018-09-05 14:20:00,71.33,71.35,71.29,71.33,64432.0,56.0241,56.0398,55.9927,56.0241,64432.0
2018-09-05 14:25:00,71.33,71.34,71.3,71.34,41376.0,56.0241,56.032,56.0005,56.032,41376.0
2018-09-05 14:30:00,71.33,71.33,71.29,71.3,166051.0,56.0241,56.0241,55.9927,56.0005,166051.0
2018-09-05 14:35:00,71.31,71.38,71.3,71.34,137394.0,56.0084,56.0634,56.0005,56.032,137394.0
2018-09-05 14:40:00,71.34,71.35,71.31,71.31,61854.0,56.032,56.0398,56.0084,56.0084,61854.0
2018-09-05 14:45:00,71.31,71.32,71.28,71.29,55414.0,56.0084,56.0162,55.9848,55.9927,55414.0
2018-09-05 14:50:00,71.28,71.28,71.21,71.24,61203.0,55.9848,55.9848,55.9299,55.9534,61203.0
2018-09-05 14:55:00,71.24,71.32,71.23,71.28,93249.0,55.9534,56.0162,55.9456,55.9848,93249.0
2018-09-05 15:00:00,71.28,71.32,71.26,71.3,42634.0,55.9848,56.0162,55.9691,56.0005,42634.0
2018-09-05 15:05:00,71.29,71.3,71.25,71.3,64297.0,55.9927,56.0005,55.9613,56.0005,64297.0
2018-09-05 15:10:00,71.29,71.3,71.26,71.28,96623.0,55.9927,56.0005,55.9691,55.9848,96623.0
2018-09-05 15:15:00,71.29,71.33,71.28,71.3,106864.0,55.9927,56.0241,55.9848,56.0005,106864.0
2018-09-05 15:20:00,71.3,71.31,71.25,71.26,84060.0,56.0005,56.0084,55.9613,55.9691,84060.0
2018-09-05 15:25:00,71.26,71.31,71.25,71.28,95269.0,55.9691,56.0084,55.9613,55.9848,95269.0
2018-09-05 15:30:00,71.28,71.32,71.28,71.28,131540.0,55.9848,56.0162,55.9848,55.9848,131540.0
2018-09-05 15:35:00,71.3,71.32,71.29,71.3,182189.0,56.0005,56.0162,55.9927,56.0005,182189.0
2018-09-05 15:40:00,71.31,71.32,71.23,71.23,238474.0,56.0084,56.0162,55.9456,55.9456,238474.0
2018-09-05 15:45:00,71.23,71.3,71.18,71.23,275739.0,55.9456,56.0005,55.9063,55.9456,275739.0
2018-09-05 15:50:00,71.23,71.26,71.17,71.2,393055.0,55.9456,55.9691,55.8984,55.922,393055.0
2018-09-05 15:55:00,71.19,71.33,71.14,71.17,1232941.0,55.9141,56.0241,55.8749,55.8984,1232941.0
2018-09-06 09:30:00,70.93,71.11,70.92,70.97,247128.0,55.7099,55.8513,55.7021,55.7413,247128.0
2018-09-06 09:35:00,70.96,71.07,70.96,71.05,121190.0,55.7335,55.8199,55.7335,55.8042,121190.0
2018-09-06 09:40:00,71.06,71.06,70.94,71.05,127403.0,55.812,55.812,55.7178,55.8042,127403.0
2018-09-06 09:45:00,71.06,71.06,70.95,70.96,149377.0,55.812,55.812,55.7256,55.7335,149377.0
2018-09-06 09:50:00,70.96,71.01,70.94,70.96,203843.0,55.7335,55.7728,55.7178,55.7335,203843.0
2018-09-06 09:55:00,70.95,71.09,70.92,71.05,144507.0,55.7256,55.8356,55.7021,55.8042,144507.0
2018-09-06 10:00:00,71.05,71.05,70.97,71.0,111624.0,55.8042,55.8042,55.7413,55.7649,111624.0
2018-09-06 10:05:00,71.0,71.04,70.98,71.02,103193.0,55.7649,55.7963,55.7492,55.7806,103193.0
2018-09-06 10:10:00,71.01,71.03,70.93,70.94,119382.0,55.7728,55.7885,55.7099,55.7178,119382.0
2018-09-06 10:15:00,70.93,71.01,70.9,71.01,75008.0,55.7099,55.7728,55.6864,55.7728,75008.0
2018-09-06 10:20:00,71.01,71.04,70.95,71.0,85102.0,55.7728,55.7963,55.7256,55.7649,85102.0
2018-09-06 10:25:00,71.0,71.04,70.94,71.02,81541.0,55.7649,55.7963,55.7178,55.7806,81541.0
2018-09-06 10:30:00,71.02,71.02,70.84,70.84,89604.0,55.7806,55.7806,55.6392,55.6392,89604.0
2018-09-06 10:35:00,70.84,70.86,70.67,70.71,244636.0,55.6392,55.655,55.5057,55.5371,244636.0
2018-09-06 10:40:00,70.7,70.75,70.53,70.57,244484.0,55.5293,55.5686,55.3958,55.4272,244484.0
2018-09-06 10:45:00,70.56,70.57,70.3,70.32,250128.0,55.4193,55.4272,55.2151,55.2308,250128.0
2018-09-06 10:50:00,70.31,70.35,70.23,70.29,287240.0,55.223,55.2544,55.1601,55.2073,287240.0
2018-09-06 10:55:00,70.28,70.47,70.24,70.41,182630.0,55.1994,55.3486,55.168,55.3015,182630.0
2018-09-06 11:00:00,70.42,70.46,70.16,70.24,245187.0,55.3094,55.3408,55.1052,55.168,245187.0
2018-09-06 11:05:00,70.24,70.32,70.18,70.32,128759.0,55.168,55.2308,55.1209,55.2308,128759.0
2018-09-06 11:10:00,70.31,70.44,70.3,70.34,122012.0,55.223,55.3251,55.2151,55.2465,122012.0
2018-09-06 11:15:00,70.34,70.34,70.22,70.25,103877.0,55.2465,55.2465,55.1523,55.1758,103877.0
2018-09-06 11:20:00,70.24,70.33,70.14,70.31,176769.0,55.168,55.2387,55.0895,55.223,176769.0
2018-09-06 11:25:00,70.31,70.33,70.21,70.23,97869.0,55.223,55.2387,55.1444,55.1601,97869.0
2018-09-06 11:30:00,70.24,70.4,70.21,70.36,149486.0,55.168,55.2937,55.1444,55.2622,149486.0
2018-09-06 11:35:00,70.37,70.37,70.14,70.21,428376.0,55.2701,55.2701,55.0895,55.1444,428376.0
2018-09-06 11:40:00,70.21,70.25,70.14,70.15,114806.0,55.1444,55.1758,55.0895,55.0973,114806.0
2018-09-06 11:45:00,70.15,70.28,70.15,70.26,95316.0,55.0973,55.1994,55.0973,55.1837,95316.0
2018-09-06 11:50:00,70.25,70.33,70.25,70.27,105710.0,55.1758,55.2387,55.1758,55.1916,105710.0
2018-09-06 11:55:00,70.28,70.34,70.2,70.24,142852.0,55.1994,55.2465,55.1366,55.168,142852.0
2018-09-06 12:00:00,70.24,70.24,70.16,70.23,147590.0,55.168,55.168,55.1052,55.1601,147590.0
2018-09-06 12:05:00,70.22,70.34,70.21,70.33,102687.0,55.1523,55.2465,55.1444,55.2387,102687.0
2018-09-06 12:10:00,70.34,70.35,70.28,70.28,167837.0,55.2465,55.2544,55.1994,55.1994,167837.0
2018-09-06 12:15:00,70.28,70.34,70.27,70.29,50223.0,55.1994,55.2465,55.1916,55.2073,50223.0
2018-09-06 12:20:00,70.3,70.34,70.26,70.28,80112.0,55.2151,55.2465,55.1837,55.1994,80112.0
2018-09-06 12:25:00,70.28,70.31,70.26,70.26,51873.0,55.1994,55.223,55.1837,55.1837,51873.0
2018-09-06 12:30:00,70.26,70.31,70.24,70.27,45718.0,55.1837,55.223,55.168,55.1916,45718.0
2018-09-06 12:35:00,70.28,70.29,70.23,70.23,75229.0,55.1994,55.2073,55.1601,55.1601,75229.0
2018-09-06 12:40:00,70.23,70.26,70.16,70.25,176677.0,55.1601,55.1837,55.1052,55.1758,176677.0
2018-09-06 12:45:00,70.26,70.27,70.17,70.17,103025.0,55.1837,55.1916,55.113,55.113,103025.0
2018-09-06 12:50:00,70.17,70.19,70.06,70.06,115422.0,55.113,55.1287,55.0266,55.0266,115422.0
2018-09-06 12:55:00,70.06,70.07,69.97,70.0,263641.0,55.0266,55.0345,54.9559,54.9795,263641.0
2018-09-06 13:00:00,70.0,70.01,69.93,69.95,195819.0,54.9795,54.9873,54.9245,54.9402,195819.0
2018-09-06 13:05:00,69.94,70.04,69.92,70.0,146643.0,54.9324,55.0109,54.9167,54.9795,146643.0
2018-09-06 13:10:00,70.0,70.07,69.96,70.04,112973.0,54.9795,55.0345,54.9481,55.0109,112973.0
2018-09-06 13:15:00,70.04,70.18,70.04,70.17,118765.0,55.0109,55.1209,55.0109,55.113,118765.0
2018-09-06 13:20:00,70.17,70.18,70.1,70.11,161923.0,55.113,55.1209,55.058,55.0659,161923.0
2018-09-06 13:25:00,70.12,70.13,70.04,70.05,183002.0,55.0737,55.0816,55.0109,55.0188,183002.0
2018-09-06 13:30:00,70.05,70.12,70.05,70.07,93373.0,55.0188,55.0737,55.0188,55.0345,93373.0
2018-09-06 13:35:00,70.08,70.16,70.08,70.1,114932.0,55.0423,55.1052,55.0423,55.058,114932.0
2018-09-06 13:40:00,70.09,70.16,70.05,70.13,149457.0,55.0502,55.1052,55.0188,55.0816,149457.0
2018-09-06 13:45:00,70.13,70.16,70.08,70.1,85637.0,55.0816,55.1052,55.0423,55.058,85637.0
2018-09-06 13:50:00,70.1,70.15,70.1,70.12,58762.0,55.058,55.0973,55.058,55.0737,58762.0
2018-09-06 13:55:00,70.11,70.13,70.06,70.06,86682.0,55.0659,55.0816,55.0266,55.0266,86682.0
2018-09-06 14:00:00,70.06,70.16,70.05,70.12,135200.0,55.0266,55.1052,55.0188,55.0737,135200.0
2018-09-06 14:05:00,70.11,70.18,70.09,70.17,89375.0,55.0659,55.1209,55.0502,55.113,89375.0
2018-09-06 14:10:00,70.18,70.18,70.08,70.09,365645.0,55.1209,55.1209,55.0423,55.0502,365645.0
2018-09-06 14:15:00,70.09,70.13,70.03,70.07,526727.0,55.0502,55.0816,55.0031,55.0345,526727.0
2018-09-06 14:20:00,70.06,70.08,69.98,69.99,100344.0,55.0266,55.0423,54.9638,54.9716,100344.0
2018-09-06 14:25:00,69.99,70.02,69.93,69.99,199482.0,54.9716,54.9952,54.9245,54.9716,199482.0
2018-09-06 14:30:00,69.99,70.12,69.97,70.11,121056.0,54.9716,55.0737,54.9559,55.0659,121056.0
2018-09-06 14:35:00,70.11,70.17,70.1,70.17,94803.0,55.0659,55.113,55.058,55.113,94803.0
2018-09-06 14:40:00,70.16,70.21,70.15,70.18,96781.0,55.1052,55.1444,55.0973,55.1209,96781.0
2018-09-06 14:45:00,70.18,70.22,70.15,70.2,89306.0,55.1209,55.1523,55.0973,55.1366,89306.0
2018-09-06 14:50:00,70.2,70.22,70.15,70.2,115896.0,55.1366,55.1523,55.0973,55.1366,115896.0
2018-09-06 14:55:00,70.2,70.22,70.17,70.17,60999.0,55.1366,55.1523,55.113,55.113,60999.0
2018-09-06 15:00:00,70.17,70.34,70.17,70.29,134725.0,55.113,55.2465,55.113,55.2073,134725.0
2018-09-06 15:05:00,70.29,70.31,70.26,70.27,120314.0,55.2073,55.223,55.1837,55.1916,120314.0
2018-09-06 15:10:00,70.27,70.27,70.16,70.19,401587.0,55.1916,55.1916,55.1052,55.1287,401587.0
2018-09-06 15:15:00,70.19,70.2,70.14,70.15,167182.0,55.1287,55.1366,55.0895,55.0973,167182.0
2018-09-06 15:20:00,70.15,70.22,70.14,70.17,74835.0,55.0973,55.1523,55.0895,55.113,74835.0
2018-09-06 15:25:00,70.17,70.21,70.16,70.18,151493.0,55.113,55.1444,55.1052,55.1209,151493.0
2018-09-06 15:30:00,70.18,70.2,70.13,70.15,159898.0,55.1209,55.1366,55.0816,55.0973,159898.0
2018-09-06 15:35:00,70.15,70.17,70.1,70.14,198484.0,55.0973,55.113,55.058,55.0895,198484.0
2018-09-06 15:40:00,70.14,70.19,70.11,70.18,285736.0,55.0895,55.1287,55.0659,55.1209,285736.0
2018-09-06 15:45:00,70.19,70.2,70.15,70.17,267457.0,55.1287,55.1366,55.0973,55.113,267457.0
2018-09-06 15:50:00,70.17,70.19,70.13,70.16,288987.0,55.113,55.1287,55.0816,55.1052,288987.0
2018-09-06 15:55:00,70.16,70.18,70.08,70.1,826846.0,55.1052,55.1209,55.0423,55.058,826846.0
2018-09-07 09:30:00,70.34,70.45,69.95,70.12,453150.0,55.2465,55.3329,54.9402,55.0737,453150.0
2018-09-07 09:35:00,70.13,70.2,69.96,70.09,480369.0,55.0816,55.1366,54.9481,55.0502,480369.0
2018-09-07 09:40:00,70.09,70.12,69.88,69.97,306824.0,55.0502,55.0737,54.8852,54.9559,306824.0
2018-09-07 09:45:00,69.96,70.11,69.92,70.0,251501.0,54.9481,55.0659,54.9167,54.9795,251501.0
2018-09-07 09:50:00,70.02,70.06,69.94,70.01,193124.0,54.9952,55.0266,54.9324,54.9873,193124.0
2018-09-07 09:55:00,70.02,70.03,69.8,69.84,241580.0,54.9952,55.0031,54.8224,54.8538,241580.0
2018-09-07 10:00:00,69.85,70.02,69.84,70.0,203401.0,54.8617,54.9952,54.8538,54.9795,203401.0
2018-09-07 10:05:00,70.01,70.02,69.91,69.99,135306.0,54.9873,54.9952,54.9088,54.9716,135306.0
2018-09-07 10:10:00,69.99,70.03,69.9,69.9,137553.0,54.9716,55.0031,54.9009,54.9009,137553.0
2018-09-07 10:15:00,69.91,69.94,69.8,69.84,214998.0,54.9088,54.9324,54.8224,54.8538,214998.0
2018-09-07 10:20:00,69.84,69.89,69.76,69.77,215160.0,54.8538,54.8931,54.791,54.7988,215160.0
2018-09-07 10:25:00,69.77,69.8,69.67,69.69,145139.0,54.7988,54.8224,54.7203,54.736,145139.0
2018-09-07 10:30:00,69.69,69.7,69.58,69.6,143788.0,54.736,54.7439,54.6496,54.6653,143788.0
2018-09-07 10:35:00,69.6,69.65,69.5,69.53,173815.0,54.6653,54.7046,54.5868,54.6103,173815.0
2018-09-07 10:40:00,69.53,69.62,69.5,69.56,172048.0,54.6103,54.681,54.5868,54.6339,172048.0
2018-09-07 10:45:00,69.56,69.71,69.56,69.7,141020.0,54.6339,54.7517,54.6339,54.7439,141020.0
2018-09-07 10:50:00,69.69,69.71,69.66,69.7,100010.0,54.736,54.7517,54.7124,54.7439,100010.0
2018-09-07 10:55:00,69.69,69.77,69.67,69.72,189343.0,54.736,54.7988,54.7203,54.7596,189343.0
2018-09-07 11:00:00,69.73,69.77,69.68,69.73,111997.0,54.7674,54.7988,54.7282,54.7674,111997.0
2018-09-07 11:05:00,69.72,69.81,69.71,69.79,178850.0,54.7596,54.8303,54.7517,54.8146,178850.0
2018-09-07 11:10:00,69.79,69.81,69.75,69.8,88112.0,54.8146,54.8303,54.7831,54.8224,88112.0
2018-09-07 11:15:00,69.81,69.85,69.76,69.77,115692.0,54.8303,54.8617,54.791,54.7988,115692.0
2018-09-07 11:20:00,69.77,69.86,69.77,69.85,137820.0,54.7988,54.8695,54.7988,54.8617,137820.0
2018-09-07 11:25:00,69.85,69.92,69.85,69.88,104976.0,54.8617,54.9167,54.8617,54.8852,104976.0
2018-09-07 11:30:00,69.88,69.89,69.81,69.88,99331.0,54.8852,54.8931,54.8303,54.8852,99331.0
2018-09-07 11:35:00,69.89,69.92,69.87,69.91,110189.0,54.8931,54.9167,54.8774,54.9088,110189.0
2018-09-07 11:40:00,69.91,69.94,69.9,69.9,126432.0,54.9088,54.9324,54.9009,54.9009,126432.0
2018-09-07 11:45:00,69.91,69.97,69.9,69.97,102491.0,54.9088,54.9559,54.9009,54.9559,102491.0
2018-09-07 11:50:00,69.97,69.97,69.91,69.94,128097.0,54.9559,54.9559,54.9088,54.9324,128097.0
2018-09-07 11:55:00,69.94,69.94,69.8,69.82,150530.0,54.9324,54.9324,54.8224,54.8381,150530.0
2018-09-07 12:00:00,69.82,69.91,69.82,69.87,78102.0,54.8381,54.9088,54.8381,54.8774,78102.0
2018-09-07 12:05:00,69.87,69.91,69.68,69.72,174465.0,54.8774,54.9088,54.7282,54.7596,174465.0
2018-09-07 12:10:00,69.72,69.75,69.66,69.7,168801.0,54.7596,54.7831,54.7124,54.7439,168801.0
2018-09-07 12:15:00,69.7,69.7,69.58,69.6,161713.0,54.7439,54.7439,54.6496,54.6653,161713.0
2018-09-07 12:20:00,69.6,69.63,69.54,69.56,141168.0,54.6653,54.6889,54.6182,54.6339,141168.0
2018-09-07 12:25:00,69.55,69.59,69.5,69.52,104755.0,54.6261,54.6575,54.5868,54.6025,104755.0
2018-09-07 12:30:00,69.52,69.63,69.51,69.52,133942.0,54.6025,54.6889,54.5946,54.6025,133942.0
2018-09-07 12:35:00,69.53,69.61,69.53,69.59,108404.0,54.6103,54.6732,54.6103,54.6575,108404.0
2018-09-07 12:40:00,69.59,69.61,69.46,69.48,124561.0,54.6575,54.6732,54.5554,54.5711,124561.0
2018-09-07 12:45:00,69.49,69.62,69.49,69.59,79926.0,54.5789,54.681,54.5789,54.6575,79926.0
2018-09-07 12:50:00,69.58,69.61,69.54,69.54,120980.0,54.6496,54.6732,54.6182,54.6182,120980.0
2018-09-07 12:55:00,69.54,69.56,69.51,69.53,87056.0,54.6182,54.6339,54.5946,54.6103,87056.0
2018-09-07 13:00:00,69.52,69.56,69.52,69.55,68310.0,54.6025,54.6339,54.6025,54.6261,68310.0
2018-09-07 13:05:00,69.54,69.58,69.53,69.58,73947.0,54.6182,54.6496,54.6103,54.6496,73947.0
2018-09-07 13:10:00,69.58,69.62,69.57,69.59,52470.0,54.6496,54.681,54.6418,54.6575,52470.0
2018-09-07 13:15:00,69.59,69.64,69.59,69.63,62715.0,54.6575,54.6967,54.6575,54.6889,62715.0
2018-09-07 13:20:00,69.63,69.68,69.63,69.65,69828.0,54.6889,54.7282,54.6889,54.7046,69828.0
2018-09-07 13:25:00,69.64,69.72,69.64,69.72,68131.0,54.6967,54.7596,54.6967,54.7596,68131.0
2018-09-07 13:30:00,69.71,69.72,69.66,69.7,53691.0,54.7517,54.7596,54.7124,54.7439,53691.0
2018-09-07 13:35:00,69.69,69.7,69.64,69.64,70330.0,54.736,54.7439,54.6967,54.6967,70330.0
2018-09-07 13:40:00,69.64,69.66,69.61,69.62,67591.0,54.6967,54.7124,54.6732,54.681,67591.0
2018-09-07 13:45:00,69.62,69.66,69.61,69.61,76422.0,54.681,54.7124,54.6732,54.6732,76422.0
2018-09-07 13:50:00,69.61,69.68,69.6,69.66,109178.0,54.6732,54.7282,54.6653,54.7124,109178.0
2018-09-07 13:55:00,69.65,69.66,69.62,69.62,66452.0,54.7046,54.7124,54.681,54.681,66452.0
2018-09-07 14:00:00,69.62,69.7,69.61,69.66,80798.0,54.681,54.7439,54.6732,54.7124,80798.0
2018-09-07 14:05:00,69.67,69.71,69.65,69.7,86798.0,54.7203,54.7517,54.7046,54.7439,86798.0
2018-09-07 14:10:00,69.71,69.75,69.71,69.74,127342.0,54.7517,54.7831,54.7517,54.7753,127342.0
2018-09-07 14:15:00,69.75,69.78,69.74,69.77,113570.0,54.7831,54.8067,54.7753,54.7988,113570.0
2018-09-07 14:20:00,69.77,69.78,69.74,69.78,98185.0,54.7988,54.8067,54.7753,54.8067,98185.0
2018-09-07 14:25:00,69.78,69.9,69.77,69.86,132132.0,54.8067,54.9009,54.7988,54.8695,132132.0
2018-09-07 14:30:00,69.86,69.87,69.8,69.82,101540.0,54.8695,54.8774,54.8224,54.8381,101540.0
2018-09-07 14:35:00,69.82,69.84,69.8,69.83,65067.0,54.8381,54.8538,54.8224,54.846,65067.0
2018-09-07 14:40:00,69.83,69.87,69.83,69.83,82341.0,54.846,54.8774,54.846,54.846,82341.0
2018-09-07 14:45:00,69.83,69.85,69.8,69.83,72348.0,54.846,54.8617,54.8224,54.846,72348.0
2018-09-07 14:50:00,69.84,69.84,69.79,69.81,63547.0,54.8538,54.8538,54.8146,54.8303,63547.0
2018-09-07 14:55:00,69.81,69.91,69.79,69.88,111604.0,54.8303,54.9088,54.8146,54.8852,111604.0
2018-09-07 15:00:00,69.88,69.94,69.86,69.94,129386.0,54.8852,54.9324,54.8695,54.9324,129386.0
2018-09-07 15:05:00,69.94,69.95,69.91,69.91,138504.0,54.9324,54.9402,54.9088,54.9088,138504.0
2018-09-07 15:10:00,69.92,69.98,69.91,69.96,158267.0,54.9167,54.9638,54.9088,54.9481,158267.0
2018-09-07 15:15:00,69.96,69.97,69.92,69.92,104211.0,54.9481,54.9559,54.9167,54.9167,104211.0
2018-09-07 15:20:00,69.92,69.96,69.89,69.9,132782.0,54.9167,54.9481,54.8931,54.9009,132782.0
2018-09-07 15:25:00,69.9,69.94,69.89,69.91,86288.0,54.9009,54.9324,54.8931,54.9088,86288.0
2018-09-07 15:30:00,69.91,69.97,69.88,69.93,143286.0,54.9088,54.9559,54.8852,54.9245,143286.0
2018-09-07 15:35:00,69.94,69.94,69.86,69.89,164387.0,54.9324,54.9324,54.8695,54.8931,164387.0
2018-09-07 15:40:00,69.9,69.9,69.79,69.79,283263.0,54.9009,54.9009,54.8146,54.8146,283263.0
2018-09-07 15:45:00,69.79,69.8,69.67,69.67,381063.0,54.8146,54.8224,54.7203,54.7203,381063.0
2018-09-07 15:50:00,69.67,69.68,69.61,69.67,542633.0,54.7203,54.7282,54.6732,54.7203,542633.0
2018-09-07 15:55:00,69.67,69.7,69.61,69.64,1087482.0,54.7203,54.7439,54.6732,54.6967,1087482.0
2018-09-10 09:30:00,69.98,70.09,69.8,69.88,255271.0,54.9638,55.0502,54.8224,54.8852,255271.0
2018-09-10 09:35:00,69.89,70.06,69.89,69.93,177123.0,54.8931,55.0266,54.8931,54.9245,177123.0
2018-09-10 09:40:00,69.95,70.02,69.8,69.81,344513.0,54.9402,54.9952,54.8224,54.8303,344513.0
2018-09-10 09:45:00,69.81,70.0,69.77,69.99,116497.0,54.8303,54.9795,54.7988,54.9716,116497.0
2018-09-10 09:50:00,70.0,70.2,69.99,70.18,373538.0,54.9795,55.1366,54.9716,55.1209,373538.0
2018-09-10 09:55:00,70.19,70.26,70.1,70.11,184967.0,55.1287,55.1837,55.058,55.0659,184967.0
2018-09-10 10:00:00,70.12,70.18,70.01,70.03,136419.0,55.0737,55.1209,54.9873,55.0031,136419.0
2018-09-10 10:05:00,70.02,70.02,69.89,69.95,92025.0,54.9952,54.9952,54.8931,54.9402,92025.0
2018-09-10 10:10:00,69.94,69.94,69.84,69.88,129997.0,54.9324,54.9324,54.8538,54.8852,129997.0
2018-09-10 10:15:00,69.88,69.97,69.83,69.92,59282.0,54.8852,54.9559,54.846,54.9167,59282.0
2018-09-10 10:20:00,69.93,70.01,69.92,69.94,152710.0,54.9245,54.9873,54.9167,54.9324,152710.0
2018-09-10 10:25:00,69.94,70.01,69.9,70.0,64485.0,54.9324,54.9873,54.9009,54.9795,64485.0
2018-09-10 10:30:00,70.01,70.01,69.9,69.98,99672.0,54.9873,54.9873,54.9009,54.9638,99672.0
2018-09-10 10:35:00,69.98,70.14,69.98,70.12,92350.0,54.9638,55.0895,54.9638,55.0737,92350.0
2018-09-10 10:40:00,70.12,70.14,70.06,70.06,112529.0,55.0737,55.0895,55.0266,55.0266,112529.0
2018-09-10 10:45:00,70.06,70.13,70.06,70.08,113460.0,55.0266,55.0816,55.0266,55.0423,113460.0
2018-09-10 10:50:00,70.08,70.15,70.07,70.12,137189.0,55.0423,55.0973,55.0345,55.0737,137189.0
2018-09-10 10:55:00,70.12,70.15,70.09,70.12,84194.0,55.0737,55.0973,55.0502,55.0737,84194.0
2018-09-10 11:00:00,70.11,70.12,70.07,70.11,76407.0,55.0659,55.0737,55.0345,55.0659,76407.0
2018-09-10 11:05:00,70.1,70.14,70.02,70.13,97246.0,55.058,55.0895,54.9952,55.0816,97246.0
2018-09-10 11:10:00,70.14,70.2,70.14,70.17,94381.0,55.0895,55.1366,55.0895,55.113,94381.0
2018-09-10 11:15:00,70.17,70.18,70.14,70.17,76280.0,55.113,55.1209,55.0895,55.113,76280.0
2018-09-10 11:20:00,70.18,70.24,70.18,70.2,92263.0,55.1209,55.168,55.1209,55.1366,92263.0
2018-09-10 11:25:00,70.2,70.25,70.18,70.24,62416.0,55.1366,55.1758,55.1209,55.168,62416.0
2018-09-10 11:30:00,70.24,70.29,70.22,70.24,61659.0,55.168,55.2073,55.1523,55.168,61659.0
2018-09-10 11:35:00,70.25,70.27,70.16,70.17,64603.0,55.1758,55.1916,55.1052,55.113,64603.0
2018-09-10 11:40:00,70.17,70.18,70.1,70.17,77427.0,55.113,55.1209,55.058,55.113,77427.0
2018-09-10 11:45:00,70.16,70.19,70.1,70.18,52228.0,55.1052,55.1287,55.058,55.1209,52228.0
2018-09-10 11:50:00,70.18,70.24,70.18,70.19,53755.0,55.1209,55.168,55.1209,55.1287,53755.0
2018-09-10 11:55:00,70.19,70.19,70.12,70.17,53735.0,55.1287,55.1287,55.0737,55.113,53735.0
2018-09-10 12:00:00,70.17,70.18,70.08,70.09,88450.0,55.113,55.1209,55.0423,55.0502,88450.0
2018-09-10 12:05:00,70.09,70.1,70.03,70.04,100031.0,55.0502,55.058,55.0031,55.0109,100031.0
2018-09-10 12:10:00,70.03,70.08,70.02,70.07,108860.0,55.0031,55.0423,54.9952,55.0345,108860.0
2018-09-10 12:15:00,70.07,70.08,70.03,70.03,58159.0,55.0345,55.0423,55.0031,55.0031,58159.0
2018-09-10 12:20:00,70.04,70.07,70.01,70.07,58242.0,55.0109,55.0345,54.9873,55.0345,58242.0
2018-09-10 12:25:00,70.08,70.09,69.96,69.98,75746.0,55.0423,55.0502,54.9481,54.9638,75746.0
2018-09-10 12:30:00,69.98,70.03,69.95,70.02,48534.0,54.9638,55.0031,54.9402,54.9952,48534.0
2018-09-10 12:35:00,70.02,70.03,69.96,69.98,65937.0,54.9952,55.0031,54.9481,54.9638,65937.0
2018-09-10 12:40:00,69.98,70.0,69.93,69.98,60062.0,54.9638,54.9795,54.9245,54.9638,60062.0
2018-09-10 12:45:00,69.98,70.0,69.92,69.93,49084.0,54.9638,54.9795,54.9167,54.9245,49084.0
2018-09-10 12:50:00,69.93,69.93,69.85,69.89,77599.0,54.9245,54.9245,54.8617,54.8931,77599.0
2018-09-10 12:55:00,69.89,69.92,69.88,69.91,41817.0,54.8931,54.9167,54.8852,54.9088,41817.0
2018-09-10 13:00:00,69.9,69.92,69.88,69.89,32891.0,54.9009,54.9167,54.8852,54.8931,32891.0
2018-09-10 13:05:00,69.88,69.89,69.85,69.86,71149.0,54.8852,54.8931,54.8617,54.8695,71149.0
2018-09-10 13:10:00,69.86,69.88,69.85,69.87,47833.0,54.8695,54.8852,54.8617,54.8774,47833.0
2018-09-10 13:15:00,69.86,69.88,69.85,69.86,31110.0,54.8695,54.8852,54.8617,54.8695,31110.0
2018-09-10 13:20:00,69.86,69.9,69.86,69.87,68137.0,54.8695,54.9009,54.8695,54.8774,68137.0
2018-09-10 13:25:00,69.88,69.91,69.85,69.9,63376.0,54.8852,54.9088,54.8617,54.9009,63376.0
2018-09-10 13:30:00,69.9,69.9,69.83,69.84,56850.0,54.9009,54.9009,54.846,54.8538,56850.0
2018-09-10 13:35:00,69.84,69.85,69.82,69.83,41667.0,54.8538,54.8617,54.8381,54.846,41667.0
2018-09-10 13:40:00,69.83,69.87,69.82,69.87,46958.0,54.846,54.8774,54.8381,54.8774,46958.0
2018-09-10 13:45:00,69.87,69.88,69.78,69.82,59353.0,54.8774,54.8852,54.8067,54.8381,59353.0
2018-09-10 13:50:00,69.82,69.82,69.78,69.8,48115.0,54.8381,54.8381,54.8067,54.8224,48115.0
2018-09-10 13:55:00,69.8,69.83,69.79,69.83,63231.0,54.8224,54.846,54.8146,54.846,63231.0
2018-09-10 14:00:00,69.83,69.84,69.79,69.82,84418.0,54.846,54.8538,54.8146,54.8381,84418.0
2018-09-10 14:05:00,69.83,69.89,69.81,69.88,65126.0,54.846,54.8931,54.8303,54.8852,65126.0
2018-09-10 14:10:00,69.88,69.9,69.85,69.86,60459.0,54.8852,54.9009,54.8617,54.8695,60459.0
2018-09-10 14:15:00,69.86,69.87,69.82,69.82,77890.0,54.8695,54.8774,54.8381,54.8381,77890.0
2018-09-10 14:20:00,69.82,69.87,69.78,69.86,98162.0,54.8381,54.8774,54.8067,54.8695,98162.0
2018-09-10 14:25:00,69.86,69.88,69.81,69.86,102982.0,54.8695,54.8852,54.8303,54.8695,102982.0
2018-09-10 14:30:00,69.86,69.86,69.79,69.79,64988.0,54.8695,54.8695,54.8146,54.8146,64988.0
2018-09-10 14:35:00,69.79,69.82,69.78,69.81,61958.0,54.8146,54.8381,54.8067,54.8303,61958.0
2018-09-10 14:40:00,69.81,69.82,69.78,69.79,46764.0,54.8303,54.8381,54.8067,54.8146,46764.0
2018-09-10 14:45:00,69.79,69.8,69.76,69.76,54253.0,54.8146,54.8224,54.791,54.791,54253.0
2018-09-10 14:50:00,69.76,69.77,69.73,69.75,63377.0,54.791,54.7988,54.7674,54.7831,63377.0
2018-09-10 14:55:00,69.75,69.76,69.69,69.73,67846.0,54.7831,54.791,54.736,54.7674,67846.0
2018-09-10 15:00:00,69.74,69.79,69.73,69.78,192424.0,54.7753,54.8146,54.7674,54.8067,192424.0
2018-09-10 15:05:00,69.78,69.79,69.76,69.78,97655.0,54.8067,54.8146,54.791,54.8067,97655.0
2018-09-10 15:10:00,69.78,69.79,69.73,69.77,134841.0,54.8067,54.8146,54.7674,54.7988,134841.0
2018-09-10 15:15:00,69.77,69.78,69.71,69.73,70442.0,54.7988,54.8067,54.7517,54.7674,70442.0
2018-09-10 15:20:00,69.73,69.75,69.72,69.73,46751.0,54.7674,54.7831,54.7596,54.7674,46751.0
2018-09-10 15:25:00,69.73,69.76,69.71,69.72,199861.0,54.7674,54.791,54.7517,54.7596,199861.0
2018-09-10 15:30:00,69.72,69.74,69.71,69.73,95385.0,54.7596,54.7753,54.7517,54.7674,95385.0
2018-09-10 15:35:00,69.73,69.74,69.71,69.73,169435.0,54.7674,54.7753,54.7517,54.7674,169435.0
2018-09-10 15:40:00,69.73,69.78,69.7,69.77,242873.0,54.7674,54.8067,54.7439,54.7988,242873.0
2018-09-10 15:45:00,69.78,69.8,69.75,69.75,219886.0,54.8067,54.8224,54.7831,54.7831,219886.0
2018-09-10 15:50:00,69.75,69.75,69.65,69.65,253366.0,54.7831,54.7831,54.7046,54.7046,253366.0
2018-09-10 15:55:00,69.66,69.68,69.62,69.64,858570.0,54.7124,54.7282,54.681,54.6967,858570.0
2018-09-11 09:30:00,69.26,69.42,69.11,69.23,468935.0,54.3983,54.5239,54.2805,54.3747,468935.0
2018-09-11 09:35:00,69.22,69.33,69.16,69.17,177413.0,54.3669,54.4533,54.3197,54.3276,177413.0
2018-09-11 09:40:00,69.17,69.17,68.91,68.98,341085.0,54.3276,54.3276,54.1234,54.1784,341085.0
2018-09-11 09:45:00,68.98,69.13,68.94,69.12,183196.0,54.1784,54.2962,54.1469,54.2883,183196.0
2018-09-11 09:50:00,69.13,69.24,69.04,69.1,429645.0,54.2962,54.3826,54.2255,54.2726,429645.0
2018-09-11 09:55:00,69.11,69.29,69.1,69.29,292571.0,54.2805,54.4218,54.2726,54.4218,292571.0
2018-09-11 10:00:00,69.28,69.33,69.23,69.23,233673.0,54.414,54.4533,54.3747,54.3747,233673.0
2018-09-11 10:05:00,69.23,69.26,69.19,69.24,102941.0,54.3747,54.3983,54.3433,54.3826,102941.0
2018-09-11 10:10:00,69.24,69.28,69.16,69.22,127831.0,54.3826,54.414,54.3197,54.3669,127831.0
2018-09-11 10:15:00,69.22,69.28,69.18,69.2,244024.0,54.3669,54.414,54.3354,54.3512,244024.0
2018-09-11 10:20:00,69.2,69.28,69.19,69.22,230914.0,54.3512,54.414,54.3433,54.3669,230914.0
2018-09-11 10:25:00,69.22,69.32,69.21,69.26,168654.0,54.3669,54.4454,54.359,54.3983,168654.0
2018-09-11 10:30:00,69.25,69.26,69.19,69.19,213541.0,54.3904,54.3983,54.3433,54.3433,213541.0
2018-09-11 10:35:00,69.19,69.28,69.19,69.24,814944.0,54.3433,54.414,54.3433,54.3826,814944.0
2018-09-11 10:40:00,69.25,69.27,69.19,69.22,88022.0,54.3904,54.4061,54.3433,54.3669,88022.0
2018-09-11 10:45:00,69.22,69.29,69.19,69.25,102935.0,54.3669,54.4218,54.3433,54.3904,102935.0
2018-09-11 10:50:00,69.25,69.37,69.24,69.32,196238.0,54.3904,54.4847,54.3826,54.4454,196238.0
2018-09-11 10:55:00,69.31,69.34,69.27,69.3,107231.0,54.4376,54.4611,54.4061,54.4297,107231.0
2018-09-11 11:00:00,69.31,69.35,69.27,69.32,152273.0,54.4376,54.469,54.4061,54.4454,152273.0
2018-09-11 11:05:00,69.32,69.34,69.29,69.3,72091.0,54.4454,54.4611,54.4218,54.4297,72091.0
2018-09-11 11:10:00,69.31,69.35,69.22,69.23,127107.0,54.4376,54.469,54.3669,54.3747,127107.0
2018-09-11 11:15:00,69.22,69.31,69.2,69.28,103378.0,54.3669,54.4376,54.3512,54.414,103378.0
2018-09-11 11:20:00,69.28,69.37,69.27,69.37,81347.0,54.414,54.4847,54.4061,54.4847,81347.0
2018-09-11 11:25:00,69.37,69.47,69.36,69.37,96904.0,54.4847,54.5632,54.4768,54.4847,96904.0
2018-09-11 11:30:00,69.38,69.47,69.38,69.38,128623.0,54.4925,54.5632,54.4925,54.4925,128623.0
2018-09-11 11:35:00,69.38,69.41,69.36,69.38,92625.0,54.4925,54.5161,54.4768,54.4925,92625.0
2018-09-11 11:40:00,69.37,69.41,69.35,69.38,57204.0,54.4847,54.5161,54.469,54.4925,57204.0
2018-09-11 11:45:00,69.37,69.41,69.36,69.39,62342.0,54.4847,54.5161,54.4768,54.5004,62342.0
2018-09-11 11:50:00,69.38,69.48,69.38,69.48,170918.0,54.4925,54.5711,54.4925,54.5711,170918.0
2018-09-11 11:55:00,69.48,69.53,69.44,69.48,118244.0,54.5711,54.6103,54.5397,54.5711,118244.0
2018-09-11 12:00:00,69.47,69.55,69.47,69.51,92013.0,54.5632,54.6261,54.5632,54.5946,92013.0
2018-09-11 12:05:00,69.51,69.53,69.43,69.45,107230.0,54.5946,54.6103,54.5318,54.5475,107230.0
2018-09-11 12:10:00,69.46,69.46,69.42,69.43,45564.0,54.5554,54.5554,54.5239,54.5318,45564.0
2018-09-11 12:15:00,69.43,69.43,69.38,69.4,70811.0,54.5318,54.5318,54.4925,54.5082,70811.0
2018-09-11 12:20:00,69.4,69.48,69.4,69.46,68926.0,54.5082,54.5711,54.5082,54.5554,68926.0
2018-09-11 12:25:00,69.46,69.54,69.45,69.51,136174.0,54.5554,54.6182,54.5475,54.5946,136174.0
2018-09-11 12:30:00,69.52,69.59,69.51,69.58,51751.0,54.6025,54.6575,54.5946,54.6496,51751.0
2018-09-11 12:35:00,69.58,69.6,69.57,69.58,44045.0,54.6496,54.6653,54.6418,54.6496,44045.0
2018-09-11 12:40:00,69.58,69.59,69.55,69.56,33999.0,54.6496,54.6575,54.6261,54.6339,33999.0
2018-09-11 12:45:00,69.56,69.59,69.56,69.57,60450.0,54.6339,54.6575,54.6339,54.6418,60450.0
2018-09-11 12:50:00,69.57,69.6,69.56,69.57,28978.0,54.6418,54.6653,54.6339,54.6418,28978.0
2018-09-11 12:55:00,69.57,69.64,69.57,69.61,87355.0,54.6418,54.6967,54.6418,54.6732,87355.0
2018-09-11 13:00:00,69.61,69.62,69.52,69.55,130482.0,54.6732,54.681,54.6025,54.6261,130482.0
2018-09-11 13:05:00,69.55,69.62,69.55,69.61,91171.0,54.6261,54.681,54.6261,54.6732,91171.0
2018-09-11 13:10:00,69.61,69.69,69.6,69.62,85304.0,54.6732,54.736,54.6653,54.681,85304.0
2018-09-11 13:15:00,69.62,69.71,69.6,69.68,121135.0,54.681,54.7517,54.6653,54.7282,121135.0
2018-09-11 13:20:00,69.68,69.7,69.63,69.64,41334.0,54.7282,54.7439,54.6889,54.6967,41334.0
2018-09-11 13:25:00,69.64,69.67,69.62,69.62,38171.0,54.6967,54.7203,54.681,54.681,38171.0
2018-09-11 13:30:00,69.63,69.63,69.57,69.6,74924.0,54.6889,54.6889,54.6418,54.6653,74924.0
2018-09-11 13:35:00,69.6,69.65,69.59,69.6,48528.0,54.6653,54.7046,54.6575,54.6653,48528.0
2018-09-11 13:40:00,69.6,69.62,69.54,69.55,103023.0,54.6653,54.681,54.6182,54.6261,103023.0
2018-09-11 13:45:00,69.55,69.56,69.51,69.56,50249.0,54.6261,54.6339,54.5946,54.6339,50249.0
2018-09-11 13:50:00,69.56,69.59,69.51,69.52,38316.0,54.6339,54.6575,54.5946,54.6025,38316.0
2018-09-11 13:55:00,69.52,69.53,69.48,69.51,77621.0,54.6025,54.6103,54.5711,54.5946,77621.0
2018-09-11 14:00:00,69.5,69.5,69.44,69.48,141763.0,54.5868,54.5868,54.5397,54.5711,141763.0
2018-09-11 14:05:00,69.48,69.49,69.42,69.46,41868.0,54.5711,54.5789,54.5239,54.5554,41868.0
2018-09-11 14:10:00,69.47,69.47,69.42,69.46,47067.0,54.5632,54.5632,54.5239,54.5554,47067.0
2018-09-11 14:15:00,69.46,69.48,69.45,69.46,43357.0,54.5554,54.5711,54.5475,54.5554,43357.0
2018-09-11 14:20:00,69.46,69.46,69.42,69.45,44318.0,54.5554,54.5554,54.5239,54.5475,44318.0
2018-09-11 14:25:00,69.44,69.45,69.43,69.44,51259.0,54.5397,54.5475,54.5318,54.5397,51259.0
2018-09-11 14:30:00,69.44,69.46,69.43,69.43,57077.0,54.5397,54.5554,54.5318,54.5318,57077.0
2018-09-11 14:35:00,69.44,69.46,69.41,69.41,65090.0,54.5397,54.5554,54.5161,54.5161,65090.0
2018-09-11 14:40:00,69.41,69.48,69.4,69.46,65900.0,54.5161,54.5711,54.5082,54.5554,65900.0
2018-09-11 14:45:00,69.47,69.48,69.46,69.48,49537.0,54.5632,54.5711,54.5554,54.5711,49537.0
2018-09-11 14:50:00,69.48,69.5,69.47,69.48,65296.0,54.5711,54.5868,54.5632,54.5711,65296.0
2018-09-11 14:55:00,69.47,69.49,69.46,69.47,53466.0,54.5632,54.5789,54.5554,54.5632,53466.0
2018-09-11 15:00:00,69.47,69.52,69.47,69.52,62121.0,54.5632,54.6025,54.5632,54.6025,62121.0
2018-09-11 15:05:00,69.51,69.55,69.51,69.55,53083.0,54.5946,54.6261,54.5946,54.6261,53083.0
2018-09-11 15:10:00,69.55,69.57,69.48,69.51,186378.0,54.6261,54.6418,54.5711,54.5946,186378.0
2018-09-11 15:15:00,69.51,69.51,69.44,69.45,138007.0,54.5946,54.5946,54.5397,54.5475,138007.0
2018-09-11 15:20:00,69.45,69.47,69.44,69.45,56531.0,54.5475,54.5632,54.5397,54.5475,56531.0
2018-09-11 15:25:00,69.46,69.57,69.45,69.56,152975.0,54.5554,54.6418,54.5475,54.6339,152975.0
2018-09-11 15:30:00,69.56,69.56,69.51,69.53,144443.0,54.6339,54.6339,54.5946,54.6103,144443.0
2018-09-11 15:35:00,69.53,69.57,69.52,69.56,124893.0,54.6103,54.6418,54.6025,54.6339,124893.0
2018-09-11 15:40:00,69.57,69.58,69.5,69.52,163030.0,54.6418,54.6496,54.5868,54.6025,163030.0
2018-09-11 15:45:00,69.51,69.56,69.5,69.51,268296.0,54.5946,54.6339,54.5868,54.5946,268296.0
2018-09-11 15:50:00,69.51,69.52,69.45,69.47,251058.0,54.5946,54.6025,54.5475,54.5632,251058.0
2018-09-11 15:55:00,69.47,69.49,69.42,69.44,548000.0,54.5632,54.5789,54.5239,54.5397,548000.0
2018-09-12 09:30:00,70.96,71.65,70.81,71.34,1340705.0,55.7335,56.2754,55.6157,56.032,1340705.0
2018-09-12 09:35:00,71.34,71.4,71.03,71.25,836717.0,56.032,56.0791,55.7885,55.9613,836717.0
2018-09-12 09:40:00,71.25,71.49,71.19,71.22,505272.0,55.9613,56.1498,55.9141,55.9377,505272.0
2018-09-12 09:45:00,71.22,71.29,71.13,71.16,344358.0,55.9377,55.9927,55.867,55.8906,344358.0
2018-09-12 09:50:00,71.15,71.29,71.13,71.2,187978.0,55.8827,55.9927,55.867,55.922,187978.0
2018-09-12 09:55:00,71.19,71.24,71.14,71.19,221404.0,55.9141,55.9534,55.8749,55.9141,221404.0
2018-09-12 10:00:00,71.18,71.35,71.18,71.22,308671.0,55.9063,56.0398,55.9063,55.9377,308671.0
2018-09-12 10:05:00,71.22,71.23,71.0,71.01,238211.0,55.9377,55.9456,55.7649,55.7728,238211.0
2018-09-12 10:10:00,71.02,71.02,70.8,70.81,307388.0,55.7806,55.7806,55.6078,55.6157,307388.0
2018-09-12 10:15:00,70.81,70.9,70.66,70.9,253821.0,55.6157,55.6864,55.4979,55.6864,253821.0
2018-09-12 10:20:00,70.9,70.92,70.73,70.73,394937.0,55.6864,55.7021,55.5528,55.5528,394937.0
2018-09-12 10:25:00,70.73,70.79,70.71,70.75,158790.0,55.5528,55.6,55.5371,55.5686,158790.0
2018-09-12 10:30:00,70.74,70.81,70.58,70.61,315485.0,55.5607,55.6157,55.435,55.4586,315485.0
2018-09-12 10:35:00,70.61,70.89,70.6,70.88,151580.0,55.4586,55.6785,55.4507,55.6707,151580.0
2018-09-12 10:40:00,70.88,70.98,70.86,70.91,266959.0,55.6707,55.7492,55.655,55.6942,266959.0
2018-09-12 10:45:00,70.9,70.96,70.84,70.88,191118.0,55.6864,55.7335,55.6392,55.6707,191118.0
2018-09-12 10:50:00,70.87,70.98,70.86,70.95,175089.0,55.6628,55.7492,55.655,55.7256,175089.0
2018-09-12 10:55:00,70.95,70.99,70.89,70.89,217449.0,55.7256,55.7571,55.6785,55.6785,217449.0
2018-09-12 11:00:00,70.89,70.93,70.84,70.87,185644.0,55.6785,55.7099,55.6392,55.6628,185644.0
2018-09-12 11:05:00,70.87,70.91,70.76,70.81,173672.0,55.6628,55.6942,55.5764,55.6157,173672.0
2018-09-12 11:10:00,70.81,71.09,70.78,71.06,400230.0,55.6157,55.8356,55.5921,55.812,400230.0
2018-09-12 11:15:00,71.07,71.12,71.05,71.06,133645.0,55.8199,55.8592,55.8042,55.812,133645.0
2018-09-12 11:20:00,71.07,71.09,70.99,71.08,132678.0,55.8199,55.8356,55.7571,55.8277,132678.0
2018-09-12 11:25:00,71.07,71.12,70.91,70.95,329609.0,55.8199,55.8592,55.6942,55.7256,329609.0
2018-09-12 11:30:00,70.96,71.03,70.96,70.96,147457.0,55.7335,55.7885,55.7335,55.7335,147457.0
2018-09-12 11:35:00,70.95,70.98,70.87,70.88,73991.0,55.7256,55.7492,55.6628,55.6707,73991.0
2018-09-12 11:40:00,70.88,70.92,70.85,70.85,119613.0,55.6707,55.7021,55.6471,55.6471,119613.0
2018-09-12 11:45:00,70.86,70.9,70.81,70.84,155337.0,55.655,55.6864,55.6157,55.6392,155337.0
2018-09-12 11:50:00,70.84,70.85,70.75,70.85,118302.0,55.6392,55.6471,55.5686,55.6471,118302.0
2018-09-12 11:55:00,70.85,70.85,70.76,70.78,168087.0,55.6471,55.6471,55.5764,55.5921,168087.0
2018-09-12 12:00:00,70.78,70.87,70.77,70.79,195088.0,55.5921,55.6628,55.5843,55.6,195088.0
2018-09-12 12:05:00,70.79,70.9,70.68,70.68,302222.0,55.6,55.6864,55.5136,55.5136,302222.0
2018-09-12 12:10:00,70.68,70.82,70.66,70.81,188423.0,55.5136,55.6235,55.4979,55.6157,188423.0
2018-09-12 12:15:00,70.8,70.82,70.75,70.79,104051.0,55.6078,55.6235,55.5686,55.6,104051.0
2018-09-12 12:20:00,70.79,70.83,70.75,70.81,130252.0,55.6,55.6314,55.5686,55.6157,130252.0
2018-09-12 12:25:00,70.8,70.82,70.76,70.82,64431.0,55.6078,55.6235,55.5764,55.6235,64431.0
2018-09-12 12:30:00,70.82,70.83,70.78,70.79,124315.0,55.6235,55.6314,55.5921,55.6,124315.0
2018-09-12 12:35:00,70.8,70.86,70.79,70.84,92427.0,55.6078,55.655,55.6,55.6392,92427.0
2018-09-12 12:40:00,70.84,70.85,70.77,70.8,79445.0,55.6392,55.6471,55.5843,55.6078,79445.0
2018-09-12 12:45:00,70.81,70.83,70.79,70.83,100048.0,55.6157,55.6314,55.6,55.6314,100048.0
2018-09-12 12:50:00,70.83,70.87,70.8,70.81,99324.0,55.6314,55.6628,55.6078,55.6157,99324.0
2018-09-12 12:55:00,70.81,70.86,70.81,70.84,75023.0,55.6157,55.655,55.6157,55.6392,75023.0
2018-09-12 13:00:00,70.84,70.88,70.79,70.83,163385.0,55.6392,55.6707,55.6,55.6314,163385.0
2018-09-12 13:05:00,70.83,70.83,70.75,70.8,71086.0,55.6314,55.6314,55.5686,55.6078,71086.0
2018-09-12 13:10:00,70.8,70.81,70.74,70.76,85785.0,55.6078,55.6157,55.5607,55.5764,85785.0
2018-09-12 13:15:00,70.77,70.77,70.66,70.66,98931.0,55.5843,55.5843,55.4979,55.4979,98931.0
2018-09-12 13:20:00,70.67,70.69,70.64,70.64,148801.0,55.5057,55.5214,55.4822,55.4822,148801.0
2018-09-12 13:25:00,70.65,70.69,70.64,70.65,103912.0,55.49,55.5214,55.4822,55.49,103912.0
2018-09-12 13:30:00,70.64,70.67,70.57,70.63,63103.0,55.4822,55.5057,55.4272,55.4743,63103.0
2018-09-12 13:35:00,70.64,70.65,70.56,70.58,88583.0,55.4822,55.49,55.4193,55.435,88583.0
2018-09-12 13:40:00,70.58,70.65,70.58,70.6,70445.0,55.435,55.49,55.435,55.4507,70445.0
2018-09-12 13:45:00,70.6,70.64,70.57,70.63,201221.0,55.4507,55.4822,55.4272,55.4743,201221.0
2018-09-12 13:50:00,70.62,70.64,70.56,70.64,88394.0,55.4665,55.4822,55.4193,55.4822,88394.0
2018-09-12 13:55:00,70.63,70.67,70.62,70.66,62015.0,55.4743,55.5057,55.4665,55.4979,62015.0
2018-09-12 14:00:00,70.67,70.73,70.66,70.73,68595.0,55.5057,55.5528,55.4979,55.5528,68595.0
2018-09-12 14:05:00,70.72,70.75,70.66,70.68,63588.0,55.545,55.5686,55.4979,55.5136,63588.0
2018-09-12 14:10:00,70.69,70.72,70.67,70.71,75353.0,55.5214,55.545,55.5057,55.5371,75353.0
2018-09-12 14:15:00,70.7,70.77,70.69,70.76,88846.0,55.5293,55.5843,55.5214,55.5764,88846.0
2018-09-12 14:20:00,70.76,70.81,70.76,70.8,63226.0,55.5764,55.6157,55.5764,55.6078,63226.0
2018-09-12 14:25:00,70.8,70.87,70.8,70.84,75020.0,55.6078,55.6628,55.6078,55.6392,75020.0
2018-09-12 14:30:00,70.84,70.9,70.84,70.89,54843.0,55.6392,55.6864,55.6392,55.6785,54843.0
2018-09-12 14:35:00,70.89,70.9,70.86,70.89,60936.0,55.6785,55.6864,55.655,55.6785,60936.0
2018-09-12 14:40:00,70.89,70.89,70.79,70.8,80559.0,55.6785,55.6785,55.6,55.6078,80559.0
2018-09-12 14:45:00,70.8,70.82,70.73,70.76,86954.0,55.6078,55.6235,55.5528,55.5764,86954.0
2018-09-12 14:50:00,70.76,70.77,70.63,70.63,86111.0,55.5764,55.5843,55.4743,55.4743,86111.0
2018-09-12 14:55:00,70.63,70.7,70.62,70.68,99910.0,55.4743,55.5293,55.4665,55.5136,99910.0
2018-09-12 15:00:00,70.69,70.73,70.67,70.71,88127.0,55.5214,55.5528,55.5057,55.5371,88127.0
2018-09-12 15:05:00,70.71,70.74,70.7,70.74,99751.0,55.5371,55.5607,55.5293,55.5607,99751.0
2018-09-12 15:10:00,70.75,70.78,70.73,70.76,86208.0,55.5686,55.5921,55.5528,55.5764,86208.0
2018-09-12 15:15:00,70.76,70.77,70.73,70.75,79119.0,55.5764,55.5843,55.5528,55.5686,79119.0
2018-09-12 15:20:00,70.75,70.78,70.74,70.77,96647.0,55.5686,55.5921,55.5607,55.5843,96647.0
2018-09-12 15:25:00,70.77,70.82,70.76,70.78,105322.0,55.5843,55.6235,55.5764,55.5921,105322.0
2018-09-12 15:30:00,70.79,70.81,70.77,70.78,142939.0,55.6,55.6157,55.5843,55.5921,142939.0
2018-09-12 15:35:00,70.78,70.8,70.76,70.79,103954.0,55.5921,55.6078,55.5764,55.6,103954.0
2018-09-12 15:40:00,70.8,70.8,70.75,70.76,205077.0,55.6078,55.6078,55.5686,55.5764,205077.0
2018-09-12 15:45:00,70.76,70.76,70.62,70.62,287552.0,55.5764,55.5764,55.4665,55.4665,287552.0
2018-09-12 15:50:00,70.63,70.66,70.58,70.59,348026.0,55.4743,55.4979,55.435,55.4429,348026.0
2018-09-12 15:55:00,70.59,70.59,70.51,70.51,836996.0,55.4429,55.4429,55.3801,55.3801,836996.0
2018-09-13 09:30:00,70.9,71.33,70.85,71.33,443704.0,55.6864,56.0241,55.6471,56.0241,443704.0
2018-09-13 09:35:00,71.32,71.55,71.31,71.55,615722.0,56.0162,56.1969,56.0084,56.1969,615722.0
2018-09-13 09:40:00,71.55,71.69,71.51,71.65,332675.0,56.1969,56.3069,56.1655,56.2754,332675.0
2018-09-13 09:45:00,71.66,71.7,71.43,71.48,302463.0,56.2833,56.3147,56.1026,56.1419,302463.0
2018-09-13 09:50:00,71.49,71.5,71.39,71.49,163863.0,56.1498,56.1576,56.0712,56.1498,163863.0
2018-09-13 09:55:00,71.49,71.5,71.36,71.38,284265.0,56.1498,56.1576,56.0477,56.0634,284265.0
2018-09-13 10:00:00,71.39,71.44,71.35,71.38,121274.0,56.0712,56.1105,56.0398,56.0634,121274.0
2018-09-13 10:05:00,71.38,71.47,71.34,71.41,106341.0,56.0634,56.1341,56.032,56.0869,106341.0
2018-09-13 10:10:00,71.42,71.5,71.39,71.44,106386.0,56.0948,56.1576,56.0712,56.1105,106386.0
2018-09-13 10:15:00,71.43,71.47,71.28,71.28,173602.0,56.1026,56.1341,55.9848,55.9848,173602.0
2018-09-13 10:20:00,71.28,71.29,71.16,71.2,154648.0,55.9848,55.9927,55.8906,55.922,154648.0
2018-09-13 10:25:00,71.2,71.25,71.12,71.17,130028.0,55.922,55.9613,55.8592,55.8984,130028.0
2018-09-13 10:30:00,71.17,71.19,71.09,71.1,138779.0,55.8984,55.9141,55.8356,55.8435,138779.0
2018-09-13 10:35:00,71.1,71.1,70.85,70.87,149775.0,55.8435,55.8435,55.6471,55.6628,149775.0
2018-09-13 10:40:00,70.87,70.98,70.83,70.98,204808.0,55.6628,55.7492,55.6314,55.7492,204808.0
2018-09-13 10:45:00,70.98,71.0,70.77,70.78,169962.0,55.7492,55.7649,55.5843,55.5921,169962.0
2018-09-13 10:50:00,70.78,70.82,70.67,70.69,168824.0,55.5921,55.6235,55.5057,55.5214,168824.0
2018-09-13 10:55:00,70.69,70.7,70.51,70.55,190836.0,55.5214,55.5293,55.3801,55.4115,190836.0
2018-09-13 11:00:00,70.56,70.56,70.46,70.54,306306.0,55.4193,55.4193,55.3408,55.4036,306306.0
2018-09-13 11:05:00,70.55,70.65,70.52,70.63,115421.0,55.4115,55.49,55.3879,55.4743,115421.0
2018-09-13 11:10:00,70.63,70.69,70.58,70.58,75689.0,55.4743,55.5214,55.435,55.435,75689.0
2018-09-13 11:15:00,70.58,70.59,70.41,70.41,74910.0,55.435,55.4429,55.3015,55.3015,74910.0
2018-09-13 11:20:00,70.41,70.45,70.35,70.41,113411.0,55.3015,55.3329,55.2544,55.3015,113411.0
2018-09-13 11:25:00,70.41,70.41,70.23,70.24,145364.0,55.3015,55.3015,55.1601,55.168,145364.0
2018-09-13 11:30:00,70.25,70.36,70.23,70.32,112390.0,55.1758,55.2622,55.1601,55.2308,112390.0
2018-09-13 11:35:00,70.32,70.44,70.29,70.43,143206.0,55.2308,55.3251,55.2073,55.3172,143206.0
2018-09-13 11:40:00,70.44,70.45,70.38,70.44,85613.0,55.3251,55.3329,55.278,55.3251,85613.0
2018-09-13 11:45:00,70.44,70.46,70.41,70.43,102533.0,55.3251,55.3408,55.3015,55.3172,102533.0
2018-09-13 11:50:00,70.43,70.52,70.41,70.48,151497.0,55.3172,55.3879,55.3015,55.3565,151497.0
2018-09-13 11:55:00,70.47,70.53,70.43,70.53,92710.0,55.3486,55.3958,55.3172,55.3958,92710.0
2018-09-13 12:00:00,70.54,70.59,70.49,70.49,116774.0,55.4036,55.4429,55.3643,55.3643,116774.0
2018-09-13 12:05:00,70.49,70.51,70.41,70.43,93999.0,55.3643,55.3801,55.3015,55.3172,93999.0
2018-09-13 12:10:00,70.43,70.47,70.39,70.46,86122.0,55.3172,55.3486,55.2858,55.3408,86122.0
2018-09-13 12:15:00,70.46,70.5,70.44,70.47,59360.0,55.3408,55.3722,55.3251,55.3486,59360.0
2018-09-13 12:20:00,70.46,70.49,70.43,70.44,49929.0,55.3408,55.3643,55.3172,55.3251,49929.0
2018-09-13 12:25:00,70.44,70.49,70.42,70.45,46316.0,55.3251,55.3643,55.3094,55.3329,46316.0
2018-09-13 12:30:00,70.45,70.45,70.35,70.36,86209.0,55.3329,55.3329,55.2544,55.2622,86209.0
2018-09-13 12:35:00,70.36,70.39,70.33,70.34,82917.0,55.2622,55.2858,55.2387,55.2465,82917.0
2018-09-13 12:40:00,70.33,70.37,70.32,70.34,130875.0,55.2387,55.2701,55.2308,55.2465,130875.0
2018-09-13 12:45:00,70.34,70.36,70.29,70.29,48697.0,55.2465,55.2622,55.2073,55.2073,48697.0
2018-09-13 12:50:00,70.29,70.35,70.28,70.32,45820.0,55.2073,55.2544,55.1994,55.2308,45820.0
2018-09-13 12:55:00,70.32,70.38,70.31,70.35,77407.0,55.2308,55.278,55.223,55.2544,77407.0
2018-09-13 13:00:00,70.35,70.36,70.32,70.33,58117.0,55.2544,55.2622,55.2308,55.2387,58117.0
2018-09-13 13:05:00,70.34,70.38,70.28,70.29,71573.0,55.2465,55.278,55.1994,55.2073,71573.0
2018-09-13 13:10:00,70.3,70.36,70.28,70.36,45131.0,55.2151,55.2622,55.1994,55.2622,45131.0
2018-09-13 13:15:00,70.36,70.5,70.34,70.49,168408.0,55.2622,55.3722,55.2465,55.3643,168408.0
2018-09-13 13:20:00,70.49,70.5,70.34,70.42,90544.0,55.3643,55.3722,55.2465,55.3094,90544.0
2018-09-13 13:25:00,70.42,70.43,70.3,70.37,93692.0,55.3094,55.3172,55.2151,55.2701,93692.0
2018-09-13 13:30:00,70.37,70.37,70.32,70.33,60485.0,55.2701,55.2701,55.2308,55.2387,60485.0
2018-09-13 13:35:00,70.34,70.39,70.31,70.33,90559.0,55.2465,55.2858,55.223,55.2387,90559.0
2018-09-13 13:40:00,70.33,70.41,70.33,70.4,63985.0,55.2387,55.3015,55.2387,55.2937,63985.0
2018-09-13 13:45:00,70.4,70.41,70.35,70.35,72241.0,55.2937,55.3015,55.2544,55.2544,72241.0
2018-09-13 13:50:00,70.35,70.36,70.3,70.33,67906.0,55.2544,55.2622,55.2151,55.2387,67906.0
2018-09-13 13:55:00,70.33,70.35,70.27,70.27,70095.0,55.2387,55.2544,55.1916,55.1916,70095.0
2018-09-13 14:00:00,70.27,70.33,70.25,70.31,69013.0,55.1916,55.2387,55.1758,55.223,69013.0
2018-09-13 14:05:00,70.32,70.32,70.27,70.29,71514.0,55.2308,55.2308,55.1916,55.2073,71514.0
2018-09-13 14:10:00,70.3,70.33,70.26,70.3,124292.0,55.2151,55.2387,55.1837,55.2151,124292.0
2018-09-13 14:15:00,70.3,70.32,70.25,70.26,91919.0,55.2151,55.2308,55.1758,55.1837,91919.0
2018-09-13 14:20:00,70.26,70.33,70.24,70.32,74795.0,55.1837,55.2387,55.168,55.2308,74795.0
2018-09-13 14:25:00,70.32,70.35,70.22,70.23,81917.0,55.2308,55.2544,55.1523,55.1601,81917.0
2018-09-13 14:30:00,70.23,70.26,70.2,70.24,75508.0,55.1601,55.1837,55.1366,55.168,75508.0
2018-09-13 14:35:00,70.25,70.29,70.21,70.28,59945.0,55.1758,55.2073,55.1444,55.1994,59945.0
2018-09-13 14:40:00,70.28,70.32,70.26,70.26,63799.0,55.1994,55.2308,55.1837,55.1837,63799.0
2018-09-13 14:45:00,70.26,70.29,70.26,70.28,95411.0,55.1837,55.2073,55.1837,55.1994,95411.0
2018-09-13 14:50:00,70.28,70.3,70.25,70.3,81834.0,55.1994,55.2151,55.1758,55.2151,81834.0
2018-09-13 14:55:00,70.31,70.35,70.27,70.34,71846.0,55.223,55.2544,55.1916,55.2465,71846.0
2018-09-13 15:00:00,70.34,70.39,70.33,70.36,218263.0,55.2465,55.2858,55.2387,55.2622,218263.0
2018-09-13 15:05:00,70.36,70.36,70.29,70.31,94417.0,55.2622,55.2622,55.2073,55.223,94417.0
2018-09-13 15:10:00,70.31,70.33,70.28,70.28,82004.0,55.223,55.2387,55.1994,55.1994,82004.0
2018-09-13 15:15:00,70.28,70.34,70.27,70.34,96930.0,55.1994,55.2465,55.1916,55.2465,96930.0
2018-09-13 15:20:00,70.34,70.35,70.27,70.27,88445.0,55.2465,55.2544,55.1916,55.1916,88445.0
2018-09-13 15:25:00,70.27,70.28,70.22,70.25,94474.0,55.1916,55.1994,55.1523,55.1758,94474.0
2018-09-13 15:30:00,70.25,70.25,70.2,70.21,141546.0,55.1758,55.1758,55.1366,55.1444,141546.0
2018-09-13 15:35:00,70.21,70.27,70.16,70.17,166110.0,55.1444,55.1916,55.1052,55.113,166110.0
2018-09-13 15:40:00,70.17,70.19,70.15,70.17,165514.0,55.113,55.1287,55.0973,55.113,165514.0
2018-09-13 15:45:00,70.17,70.19,70.06,70.06,414224.0,55.113,55.1287,55.0266,55.0266,414224.0
2018-09-13 15:50:00,70.07,70.1,70.03,70.08,408977.0,55.0345,55.058,55.0031,55.0423,408977.0
2018-09-13 15:55:00,70.08,70.17,70.07,70.14,754390.0,55.0423,55.113,55.0345,55.0895,754390.0
2018-09-14 09:30:00,70.18,70.67,70.15,70.64,351699.0,55.1209,55.5057,55.0973,55.4822,351699.0
2018-09-14 09:35:00,70.64,70.72,70.55,70.66,170144.0,55.4822,55.545,55.4115,55.4979,170144.0
2018-09-14 09:40:00,70.66,70.85,70.62,70.72,146714.0,55.4979,55.6471,55.4665,55.545,146714.0
2018-09-14 09:45:00,70.72,70.8,70.69,70.74,143499.0,55.545,55.6078,55.5214,55.5607,143499.0
2018-09-14 09:50:00,70.74,70.83,70.69,70.73,128152.0,55.5607,55.6314,55.5214,55.5528,128152.0
2018-09-14 09:55:00,70.72,70.76,70.61,70.65,98710.0,55.545,55.5764,55.4586,55.49,98710.0
2018-09-14 10:00:00,70.65,70.72,70.59,70.63,132071.0,55.49,55.545,55.4429,55.4743,132071.0
2018-09-14 10:05:00,70.64,70.67,70.6,70.61,110780.0,55.4822,55.5057,55.4507,55.4586,110780.0
2018-09-14 10:10:00,70.61,70.78,70.61,70.75,102231.0,55.4586,55.5921,55.4586,55.5686,102231.0
2018-09-14 10:15:00,70.75,70.83,70.74,70.81,116959.0,55.5686,55.6314,55.5607,55.6157,116959.0
2018-09-14 10:20:00,70.81,70.84,70.71,70.72,92810.0,55.6157,55.6392,55.5371,55.545,92810.0
2018-09-14 10:25:00,70.72,70.77,70.67,70.67,72716.0,55.545,55.5843,55.5057,55.5057,72716.0
2018-09-14 10:30:00,70.68,70.7,70.61,70.61,100210.0,55.5136,55.5293,55.4586,55.4586,100210.0
2018-09-14 10:35:00,70.62,70.74,70.62,70.7,74130.0,55.4665,55.5607,55.4665,55.5293,74130.0
2018-09-14 10:40:00,70.71,70.77,70.69,70.77,70166.0,55.5371,55.5843,55.5214,55.5843,70166.0
2018-09-14 10:45:00,70.76,70.81,70.73,70.79,61327.0,55.5764,55.6157,55.5528,55.6,61327.0
2018-09-14 10:50:00,70.8,70.83,70.78,70.81,60354.0,55.6078,55.6314,55.5921,55.6157,60354.0
2018-09-14 10:55:00,70.81,70.83,70.76,70.81,102552.0,55.6157,55.6314,55.5764,55.6157,102552.0
2018-09-14 11:00:00,70.81,70.86,70.78,70.84,192941.0,55.6157,55.655,55.5921,55.6392,192941.0
2018-09-14 11:05:00,70.84,70.88,70.82,70.83,39302.0,55.6392,55.6707,55.6235,55.6314,39302.0
2018-09-14 11:10:00,70.84,70.84,70.78,70.81,112588.0,55.6392,55.6392,55.5921,55.6157,112588.0
2018-09-14 11:15:00,70.81,70.84,70.78,70.78,93418.0,55.6157,55.6392,55.5921,55.5921,93418.0
2018-09-14 11:20:00,70.78,70.85,70.76,70.85,79317.0,55.5921,55.6471,55.5764,55.6471,79317.0
2018-09-14 11:25:00,70.85,70.87,70.78,70.79,50415.0,55.6471,55.6628,55.5921,55.6,50415.0
2018-09-14 11:30:00,70.79,70.82,70.77,70.77,104761.0,55.6,55.6235,55.5843,55.5843,104761.0
2018-09-14 11:35:00,70.77,70.77,70.72,70.74,50459.0,55.5843,55.5843,55.545,55.5607,50459.0
2018-09-14 11:40:00,70.74,70.75,70.61,70.68,134434.0,55.5607,55.5686,55.4586,55.5136,134434.0
2018-09-14 11:45:00,70.68,70.77,70.66,70.73,62212.0,55.5136,55.5843,55.4979,55.5528,62212.0
2018-09-14 11:50:00,70.72,70.74,70.69,70.69,97638.0,55.545,55.5607,55.5214,55.5214,97638.0
2018-09-14 11:55:00,70.7,70.73,70.68,70.73,68055.0,55.5293,55.5528,55.5136,55.5528,68055.0
2018-09-14 12:00:00,70.73,70.75,70.5,70.5,238740.0,55.5528,55.5686,55.3722,55.3722,238740.0
2018-09-14 12:05:00,70.5,70.63,70.42,70.61,161659.0,55.3722,55.4743,55.3094,55.4586,161659.0
2018-09-14 12:10:00,70.61,70.69,70.55,70.64,158796.0,55.4586,55.5214,55.4115,55.4822,158796.0
2018-09-14 12:15:00,70.64,70.71,70.62,70.63,142098.0,55.4822,55.5371,55.4665,55.4743,142098.0
2018-09-14 12:20:00,70.64,70.66,70.52,70.57,78350.0,55.4822,55.4979,55.3879,55.4272,78350.0
2018-09-14 12:25:00,70.58,70.7,70.57,70.66,62553.0,55.435,55.5293,55.4272,55.4979,62553.0
2018-09-14 12:30:00,70.65,70.66,70.6,70.63,48969.0,55.49,55.4979,55.4507,55.4743,48969.0
2018-09-14 12:35:00,70.63,70.64,70.59,70.61,46805.0,55.4743,55.4822,55.4429,55.4586,46805.0
2018-09-14 12:40:00,70.61,70.65,70.57,70.59,74351.0,55.4586,55.49,55.4272,55.4429,74351.0
2018-09-14 12:45:00,70.59,70.6,70.55,70.59,75494.0,55.4429,55.4507,55.4115,55.4429,75494.0
2018-09-14 12:50:00,70.59,70.59,70.54,70.58,39075.0,55.4429,55.4429,55.4036,55.435,39075.0
2018-09-14 12:55:00,70.58,70.63,70.53,70.54,65600.0,55.435,55.4743,55.3958,55.4036,65600.0
2018-09-14 13:00:00,70.54,70.54,70.5,70.52,60548.0,55.4036,55.4036,55.3722,55.3879,60548.0
2018-09-14 13:05:00,70.52,70.52,70.47,70.48,56809.0,55.3879,55.3879,55.3486,55.3565,56809.0
2018-09-14 13:10:00,70.47,70.5,70.44,70.48,90101.0,55.3486,55.3722,55.3251,55.3565,90101.0
2018-09-14 13:15:00,70.48,70.53,70.48,70.5,45486.0,55.3565,55.3958,55.3565,55.3722,45486.0
2018-09-14 13:20:00,70.5,70.52,70.47,70.47,61246.0,55.3722,55.3879,55.3486,55.3486,61246.0
2018-09-14 13:25:00,70.48,70.55,70.48,70.51,37136.0,55.3565,55.4115,55.3565,55.3801,37136.0
2018-09-14 13:30:00,70.51,70.54,70.49,70.51,45058.0,55.3801,55.4036,55.3643,55.3801,45058.0
2018-09-14 13:35:00,70.51,70.59,70.51,70.58,72731.0,55.3801,55.4429,55.3801,55.435,72731.0
2018-09-14 13:40:00,70.58,70.6,70.57,70.58,48974.0,55.435,55.4507,55.4272,55.435,48974.0
2018-09-14 13:45:00,70.58,70.58,70.54,70.55,40178.0,55.435,55.435,55.4036,55.4115,40178.0
2018-09-14 13:50:00,70.55,70.59,70.55,70.57,60309.0,55.4115,55.4429,55.4115,55.4272,60309.0
2018-09-14 13:55:00,70.58,70.61,70.56,70.58,41796.0,55.435,55.4586,55.4193,55.435,41796.0
2018-09-14 14:00:00,70.58,70.62,70.56,70.57,61689.0,55.435,55.4665,55.4193,55.4272,61689.0
2018-09-14 14:05:00,70.58,70.61,70.56,70.61,53114.0,55.435,55.4586,55.4193,55.4586,53114.0
2018-09-14 14:10:00,70.61,70.62,70.56,70.58,52546.0,55.4586,55.4665,55.4193,55.435,52546.0
2018-09-14 14:15:00,70.59,70.61,70.57,70.59,59980.0,55.4429,55.4586,55.4272,55.4429,59980.0
2018-09-14 14:20:00,70.6,70.65,70.6,70.65,68805.0,55.4507,55.49,55.4507,55.49,68805.0
2018-09-14 14:25:00,70.64,70.67,70.57,70.58,80957.0,55.4822,55.5057,55.4272,55.435,80957.0
2018-09-14 14:30:00,70.58,70.6,70.55,70.58,33132.0,55.435,55.4507,55.4115,55.435,33132.0
2018-09-14 14:35:00,70.57,70.64,70.57,70.62,44019.0,55.4272,55.4822,55.4272,55.4665,44019.0
2018-09-14 14:40:00,70.63,70.63,70.57,70.58,46895.0,55.4743,55.4743,55.4272,55.435,46895.0
2018-09-14 14:45:00,70.58,70.63,70.56,70.61,45283.0,55.435,55.4743,55.4193,55.4586,45283.0
2018-09-14 14:50:00,70.61,70.63,70.58,70.61,48274.0,55.4586,55.4743,55.435,55.4586,48274.0
2018-09-14 14:55:00,70.6,70.64,70.58,70.59,69646.0,55.4507,55.4822,55.435,55.4429,69646.0
2018-09-14 15:00:00,70.59,70.59,70.55,70.58,58642.0,55.4429,55.4429,55.4115,55.435,58642.0
2018-09-14 15:05:00,70.57,70.58,70.52,70.52,50823.0,55.4272,55.435,55.3879,55.3879,50823.0
2018-09-14 15:10:00,70.53,70.54,70.5,70.53,81748.0,55.3958,55.4036,55.3722,55.3958,81748.0
2018-09-14 15:15:00,70.53,70.55,70.51,70.53,49044.0,55.3958,55.4115,55.3801,55.3958,49044.0
2018-09-14 15:20:00,70.53,70.54,70.5,70.52,76395.0,55.3958,55.4036,55.3722,55.3879,76395.0
2018-09-14 15:25:00,70.52,70.55,70.48,70.5,82783.0,55.3879,55.4115,55.3565,55.3722,82783.0
2018-09-14 15:30:00,70.5,70.59,70.5,70.59,92922.0,55.3722,55.4429,55.3722,55.4429,92922.0
2018-09-14 15:35:00,70.59,70.62,70.57,70.62,83238.0,55.4429,55.4665,55.4272,55.4665,83238.0
2018-09-14 15:40:00,70.62,70.62,70.58,70.62,83413.0,55.4665,55.4665,55.435,55.4665,83413.0
2018-09-14 15:45:00,70.62,70.64,70.59,70.62,134406.0,55.4665,55.4822,55.4429,55.4665,134406.0
2018-09-14 15:50:00,70.62,70.64,70.6,70.62,149962.0,55.4665,55.4822,55.4507,55.4665,149962.0
2018-09-14 15:55:00,70.62,70.64,70.48,70.55,738324.0,55.4665,55.4822,55.3565,55.4115,738324.0
2018-09-17 09:30:00,70.79,71.2,70.57,71.15,334249.0,55.6,55.922,55.4272,55.8827,334249.0
2018-09-17 09:35:00,71.15,71.45,71.12,71.4,273022.0,55.8827,56.1184,55.8592,56.0791,273022.0
2018-09-17 09:40:00,71.4,71.4,71.1,71.11,238432.0,56.0791,56.0791,55.8435,55.8513,238432.0
2018-09-17 09:45:00,71.11,71.13,71.02,71.07,361945.0,55.8513,55.867,55.7806,55.8199,361945.0
2018-09-17 09:50:00,71.08,71.08,70.86,70.91,135770.0,55.8277,55.8277,55.655,55.6942,135770.0
2018-09-17 09:55:00,70.92,70.92,70.77,70.89,138071.0,55.7021,55.7021,55.5843,55.6785,138071.0
2018-09-17 10:00:00,70.9,70.93,70.8,70.8,148637.0,55.6864,55.7099,55.6078,55.6078,148637.0
2018-09-17 10:05:00,70.8,70.99,70.78,70.98,245200.0,55.6078,55.7571,55.5921,55.7492,245200.0
2018-09-17 10:10:00,70.97,71.01,70.88,70.95,143054.0,55.7413,55.7728,55.6707,55.7256,143054.0
2018-09-17 10:15:00,70.95,70.95,70.85,70.93,111976.0,55.7256,55.7256,55.6471,55.7099,111976.0
2018-09-17 10:20:00,70.94,71.0,70.85,70.88,76283.0,55.7178,55.7649,55.6471,55.6707,76283.0
2018-09-17 10:25:00,70.87,70.92,70.71,70.72,91683.0,55.6628,55.7021,55.5371,55.545,91683.0
2018-09-17 10:30:00,70.72,70.75,70.65,70.74,155482.0,55.545,55.5686,55.49,55.5607,155482.0
2018-09-17 10:35:00,70.74,70.78,70.71,70.75,86557.0,55.5607,55.5921,55.5371,55.5686,86557.0
2018-09-17 10:40:00,70.76,70.79,70.71,70.72,70601.0,55.5764,55.6,55.5371,55.545,70601.0
2018-09-17 10:45:00,70.71,70.72,70.63,70.64,112134.0,55.5371,55.545,55.4743,55.4822,112134.0
2018-09-17 10:50:00,70.64,70.64,70.55,70.57,148626.0,55.4822,55.4822,55.4115,55.4272,148626.0
2018-09-17 10:55:00,70.57,70.58,70.42,70.43,145653.0,55.4272,55.435,55.3094,55.3172,145653.0
2018-09-17 11:00:00,70.44,70.47,70.4,70.46,114066.0,55.3251,55.3486,55.2937,55.3408,114066.0
2018-09-17 11:05:00,70.47,70.54,70.42,70.54,72411.0,55.3486,55.4036,55.3094,55.4036,72411.0
2018-09-17 11:10:00,70.55,70.57,70.49,70.56,61051.0,55.4115,55.4272,55.3643,55.4193,61051.0
2018-09-17 11:15:00,70.57,70.6,70.54,70.6,107180.0,55.4272,55.4507,55.4036,55.4507,107180.0
2018-09-17 11:20:00,70.6,70.63,70.58,70.62,54706.0,55.4507,55.4743,55.435,55.4665,54706.0
2018-09-17 11:25:00,70.62,70.68,70.59,70.6,89275.0,55.4665,55.5136,55.4429,55.4507,89275.0
2018-09-17 11:30:00,70.6,70.62,70.56,70.58,81433.0,55.4507,55.4665,55.4193,55.435,81433.0
2018-09-17 11:35:00,70.59,70.65,70.58,70.62,85247.0,55.4429,55.49,55.435,55.4665,85247.0
2018-09-17 11:40:00,70.62,70.63,70.56,70.59,47942.0,55.4665,55.4743,55.4193,55.4429,47942.0
2018-09-17 11:45:00,70.58,70.59,70.5,70.55,90564.0,55.435,55.4429,55.3722,55.4115,90564.0
2018-09-17 11:50:00,70.55,70.65,70.55,70.64,112899.0,55.4115,55.49,55.4115,55.4822,112899.0
2018-09-17 11:55:00,70.64,70.7,70.64,70.65,63510.0,55.4822,55.5293,55.4822,55.49,63510.0
2018-09-17 12:00:00,70.65,70.68,70.64,70.66,112048.0,55.49,55.5136,55.4822,55.4979,112048.0
2018-09-17 12:05:00,70.66,70.67,70.58,70.59,44494.0,55.4979,55.5057,55.435,55.4429,44494.0
2018-09-17 12:10:00,70.6,70.63,70.59,70.62,40391.0,55.4507,55.4743,55.4429,55.4665,40391.0
2018-09-17 12:15:00,70.62,70.66,70.61,70.66,35433.0,55.4665,55.4979,55.4586,55.4979,35433.0
2018-09-17 12:20:00,70.66,70.7,70.64,70.68,88512.0,55.4979,55.5293,55.4822,55.5136,88512.0
2018-09-17 12:25:00,70.68,70.69,70.6,70.61,56544.0,55.5136,55.5214,55.4507,55.4586,56544.0
2018-09-17 12:30:00,70.62,70.63,70.57,70.59,42383.0,55.4665,55.4743,55.4272,55.4429,42383.0
2018-09-17 12:35:00,70.6,70.65,70.59,70.63,44533.0,55.4507,55.49,55.4429,55.4743,44533.0
2018-09-17 12:40:00,70.62,70.64,70.6,70.63,33106.0,55.4665,55.4822,55.4507,55.4743,33106.0
2018-09-17 12:45:00,70.63,70.65,70.62,70.62,33619.0,55.4743,55.49,55.4665,55.4665,33619.0
2018-09-17 12:50:00,70.62,70.69,70.62,70.62,56323.0,55.4665,55.5214,55.4665,55.4665,56323.0
2018-09-17 12:55:00,70.62,70.69,70.6,70.66,62145.0,55.4665,55.5214,55.4507,55.4979,62145.0
2018-09-17 13:00:00,70.67,70.68,70.62,70.65,44308.0,55.5057,55.5136,55.4665,55.49,44308.0
2018-09-17 13:05:00,70.65,70.68,70.64,70.67,59660.0,55.49,55.5136,55.4822,55.5057,59660.0
2018-09-17 13:10:00,70.67,70.69,70.62,70.62,45202.0,55.5057,55.5214,55.4665,55.4665,45202.0
2018-09-17 13:15:00,70.63,70.66,70.62,70.63,55981.0,55.4743,55.4979,55.4665,55.4743,55981.0
2018-09-17 13:20:00,70.63,70.69,70.62,70.68,45185.0,55.4743,55.5214,55.4665,55.5136,45185.0
2018-09-17 13:25:00,70.68,70.7,70.67,70.69,31797.0,55.5136,55.5293,55.5057,55.5214,31797.0
2018-09-17 13:30:00,70.69,70.69,70.63,70.67,57401.0,55.5214,55.5214,55.4743,55.5057,57401.0
2018-09-17 13:35:00,70.67,70.67,70.62,70.63,58212.0,55.5057,55.5057,55.4665,55.4743,58212.0
2018-09-17 13:40:00,70.64,70.69,70.62,70.69,53912.0,55.4822,55.5214,55.4665,55.5214,53912.0
2018-09-17 13:45:00,70.69,70.76,70.67,70.74,70191.0,55.5214,55.5764,55.5057,55.5607,70191.0
2018-09-17 13:50:00,70.75,70.85,70.74,70.84,55272.0,55.5686,55.6471,55.5607,55.6392,55272.0
2018-09-17 13:55:00,70.85,70.86,70.81,70.81,112353.0,55.6471,55.655,55.6157,55.6157,112353.0
2018-09-17 14:00:00,70.81,70.85,70.78,70.82,73358.0,55.6157,55.6471,55.5921,55.6235,73358.0
2018-09-17 14:05:00,70.81,70.83,70.77,70.78,56178.0,55.6157,55.6314,55.5843,55.5921,56178.0
2018-09-17 14:10:00,70.78,70.82,70.77,70.81,72919.0,55.5921,55.6235,55.5843,55.6157,72919.0
2018-09-17 14:15:00,70.81,70.84,70.79,70.81,184914.0,55.6157,55.6392,55.6,55.6157,184914.0
2018-09-17 14:20:00,70.81,70.88,70.81,70.88,75011.0,55.6157,55.6707,55.6157,55.6707,75011.0
2018-09-17 14:25:00,70.88,70.92,70.86,70.89,67224.0,55.6707,55.7021,55.655,55.6785,67224.0
2018-09-17 14:30:00,70.9,70.94,70.87,70.92,126827.0,55.6864,55.7178,55.6628,55.7021,126827.0
2018-09-17 14:35:00,70.93,71.01,70.92,71.0,94488.0,55.7099,55.7728,55.7021,55.7649,94488.0
2018-09-17 14:40:00,71.01,71.02,70.97,71.0,84789.0,55.7728,55.7806,55.7413,55.7649,84789.0
2018-09-17 14:45:00,71.01,71.02,70.97,70.97,68945.0,55.7728,55.7806,55.7413,55.7413,68945.0
2018-09-17 14:50:00,70.97,70.98,70.92,70.94,92201.0,55.7413,55.7492,55.7021,55.7178,92201.0
2018-09-17 14:55:00,70.94,70.96,70.9,70.95,156646.0,55.7178,55.7335,55.6864,55.7256,156646.0
2018-09-17 15:00:00,70.95,71.0,70.93,70.95,148937.0,55.7256,55.7649,55.7099,55.7256,148937.0
2018-09-17 15:05:00,70.95,70.98,70.93,70.96,76373.0,55.7256,55.7492,55.7099,55.7335,76373.0
2018-09-17 15:10:00,70.97,70.97,70.92,70.93,99102.0,55.7413,55.7413,55.7021,55.7099,99102.0
2018-09-17 15:15:00,70.93,70.94,70.86,70.86,113413.0,55.7099,55.7178,55.655,55.655,113413.0
2018-09-17 15:20:00,70.86,70.9,70.84,70.89,167201.0,55.655,55.6864,55.6392,55.6785,167201.0
2018-09-17 15:25:00,70.88,70.93,70.85,70.86,105602.0,55.6707,55.7099,55.6471,55.655,105602.0
2018-09-17 15:30:00,70.85,70.87,70.79,70.87,185201.0,55.6471,55.6628,55.6,55.6628,185201.0
2018-09-17 15:35:00,70.87,70.92,70.85,70.9,154782.0,55.6628,55.7021,55.6471,55.6864,154782.0
2018-09-17 15:40:00,70.89,70.92,70.84,70.9,189103.0,55.6785,55.7021,55.6392,55.6864,189103.0
2018-09-17 15:45:00,70.91,70.96,70.91,70.95,155475.0,55.6942,55.7335,55.6942,55.7256,155475.0
2018-09-17 15:50:00,70.96,70.96,70.87,70.87,198363.0,55.7335,55.7335,55.6628,55.6628,198363.0
2018-09-17 15:55:00,70.88,70.91,70.84,70.9,779716.0,55.6707,55.6942,55.6392,55.6864,779716.0
2018-09-18 09:30:00,71.3,71.44,71.11,71.27,410165.0,56.0005,56.1105,55.8513,55.977,410165.0
2018-09-18 09:35:00,71.26,71.31,71.15,71.18,197121.0,55.9691,56.0084,55.8827,55.9063,197121.0
2018-09-18 09:40:00,71.19,71.3,71.15,71.21,143189.0,55.9141,56.0005,55.8827,55.9299,143189.0
2018-09-18 09:45:00,71.21,71.25,71.12,71.12,150836.0,55.9299,55.9613,55.8592,55.8592,150836.0
2018-09-18 09:50:00,71.11,71.12,70.9,70.95,125583.0,55.8513,55.8592,55.6864,55.7256,125583.0
2018-09-18 09:55:00,70.94,70.99,70.81,70.92,141523.0,55.7178,55.7571,55.6157,55.7021,141523.0
2018-09-18 10:00:00,70.93,70.94,70.6,70.64,253968.0,55.7099,55.7178,55.4507,55.4822,253968.0
2018-09-18 10:05:00,70.65,70.85,70.65,70.78,159874.0,55.49,55.6471,55.49,55.5921,159874.0
2018-09-18 10:10:00,70.77,70.93,70.72,70.91,161071.0,55.5843,55.7099,55.545,55.6942,161071.0
2018-09-18 10:15:00,70.91,70.96,70.85,70.96,137628.0,55.6942,55.7335,55.6471,55.7335,137628.0
2018-09-18 10:20:00,70.97,71.08,70.97,71.04,136773.0,55.7413,55.8277,55.7413,55.7963,136773.0
2018-09-18 10:25:00,71.05,71.05,70.96,70.99,118534.0,55.8042,55.8042,55.7335,55.7571,118534.0
2018-09-18 10:30:00,71.0,71.15,70.99,71.08,113904.0,55.7649,55.8827,55.7571,55.8277,113904.0
2018-09-18 10:35:00,71.08,71.11,71.03,71.09,132065.0,55.8277,55.8513,55.7885,55.8356,132065.0
2018-09-18 10:40:00,71.08,71.26,71.08,71.23,125569.0,55.8277,55.9691,55.8277,55.9456,125569.0
2018-09-18 10:45:00,71.23,71.3,71.22,71.29,97675.0,55.9456,56.0005,55.9377,55.9927,97675.0
2018-09-18 10:50:00,71.29,71.36,71.26,71.29,175978.0,55.9927,56.0477,55.9691,55.9927,175978.0
2018-09-18 10:55:00,71.28,71.35,71.27,71.34,73228.0,55.9848,56.0398,55.977,56.032,73228.0
2018-09-18 11:00:00,71.34,71.38,71.29,71.31,120090.0,56.032,56.0634,55.9927,56.0084,120090.0
2018-09-18 11:05:00,71.31,71.35,71.3,71.31,113293.0,56.0084,56.0398,56.0005,56.0084,113293.0
2018-09-18 11:10:00,71.3,71.32,71.26,71.29,76756.0,56.0005,56.0162,55.9691,55.9927,76756.0
2018-09-18 11:15:00,71.3,71.35,71.25,71.35,108297.0,56.0005,56.0398,55.9613,56.0398,108297.0
2018-09-18 11:20:00,71.34,71.37,71.29,71.32,226044.0,56.032,56.0555,55.9927,56.0162,226044.0
2018-09-18 11:25:00,71.32,71.35,71.26,71.31,129417.0,56.0162,56.0398,55.9691,56.0084,129417.0
2018-09-18 11:30:00,71.32,71.34,71.3,71.33,93830.0,56.0162,56.032,56.0005,56.0241,93830.0
2018-09-18 11:35:00,71.33,71.34,71.27,71.29,250243.0,56.0241,56.032,55.977,55.9927,250243.0
2018-09-18 11:40:00,71.29,71.39,71.29,71.39,333729.0,55.9927,56.0712,55.9927,56.0712,333729.0
2018-09-18 11:45:00,71.39,71.49,71.39,71.48,271803.0,56.0712,56.1498,56.0712,56.1419,271803.0
2018-09-18 11:50:00,71.48,71.49,71.42,71.46,65887.0,56.1419,56.1498,56.0948,56.1262,65887.0
2018-09-18 11:55:00,71.46,71.49,71.38,71.38,102560.0,56.1262,56.1498,56.0634,56.0634,102560.0
2018-09-18 12:00:00,71.39,71.5,71.38,71.46,112455.0,56.0712,56.1576,56.0634,56.1262,112455.0
2018-09-18 12:05:00,71.47,71.49,71.42,71.42,78342.0,56.1341,56.1498,56.0948,56.0948,78342.0
2018-09-18 12:10:00,71.42,71.44,71.39,71.43,96161.0,56.0948,56.1105,56.0712,56.1026,96161.0
2018-09-18 12:15:00,71.43,71.49,71.4,71.47,56506.0,56.1026,56.1498,56.0791,56.1341,56506.0
2018-09-18 12:20:00,71.47,71.48,71.44,71.45,34815.0,56.1341,56.1419,56.1105,56.1184,34815.0
2018-09-18 12:25:00,71.45,71.46,71.39,71.39,60202.0,56.1184,56.1262,56.0712,56.0712,60202.0
2018-09-18 12:30:00,71.39,71.46,71.39,71.45,46910.0,56.0712,56.1262,56.0712,56.1184,46910.0
2018-09-18 12:35:00,71.45,71.46,71.41,71.42,54340.0,56.1184,56.1262,56.0869,56.0948,54340.0
2018-09-18 12:40:00,71.42,71.48,71.41,71.45,108761.0,56.0948,56.1419,56.0869,56.1184,108761.0
2018-09-18 12:45:00,71.46,71.49,71.44,71.45,48205.0,56.1262,56.1498,56.1105,56.1184,48205.0
2018-09-18 12:50:00,71.45,71.47,71.44,71.46,99448.0,56.1184,56.1341,56.1105,56.1262,99448.0
2018-09-18 12:55:00,71.46,71.5,71.45,71.48,71170.0,56.1262,56.1576,56.1184,56.1419,71170.0
2018-09-18 13:00:00,71.48,71.5,71.46,71.48,84656.0,56.1419,56.1576,56.1262,56.1419,84656.0
2018-09-18 13:05:00,71.48,71.49,71.42,71.45,89274.0,56.1419,56.1498,56.0948,56.1184,89274.0
2018-09-18 13:10:00,71.45,71.45,71.43,71.44,57047.0,56.1184,56.1184,56.1026,56.1105,57047.0
2018-09-18 13:15:00,71.44,71.47,71.42,71.44,57187.0,56.1105,56.1341,56.0948,56.1105,57187.0
2018-09-18 13:20:00,71.43,71.44,71.39,71.42,67687.0,56.1026,56.1105,56.0712,56.0948,67687.0
2018-09-18 13:25:00,71.42,71.43,71.4,71.42,92383.0,56.0948,56.1026,56.0791,56.0948,92383.0
2018-09-18 13:30:00,71.42,71.46,71.41,71.45,73829.0,56.0948,56.1262,56.0869,56.1184,73829.0
2018-09-18 13:35:00,71.45,71.49,71.44,71.46,87063.0,56.1184,56.1498,56.1105,56.1262,87063.0
2018-09-18 13:40:00,71.46,71.49,71.42,71.48,69041.0,56.1262,56.1498,56.0948,56.1419,69041.0
2018-09-18 13:45:00,71.47,71.53,71.46,71.53,153237.0,56.1341,56.1812,56.1262,56.1812,153237.0
2018-09-18 13:50:00,71.53,71.55,71.51,71.51,77756.0,56.1812,56.1969,56.1655,56.1655,77756.0
2018-09-18 13:55:00,71.52,71.53,71.5,71.52,100585.0,56.1733,56.1812,56.1576,56.1733,100585.0
2018-09-18 14:00:00,71.51,71.53,71.48,71.52,65806.0,56.1655,56.1812,56.1419,56.1733,65806.0
2018-09-18 14:05:00,71.51,71.52,71.47,71.48,82938.0,56.1655,56.1733,56.1341,56.1419,82938.0
2018-09-18 14:10:00,71.47,71.49,71.46,71.48,47341.0,56.1341,56.1498,56.1262,56.1419,47341.0
2018-09-18 14:15:00,71.47,71.5,71.47,71.5,28768.0,56.1341,56.1576,56.1341,56.1576,28768.0
2018-09-18 14:20:00,71.49,71.51,71.47,71.51,96109.0,56.1498,56.1655,56.1341,56.1655,96109.0
2018-09-18 14:25:00,71.51,71.55,71.5,71.55,85785.0,56.1655,56.1969,56.1576,56.1969,85785.0
2018-09-18 14:30:00,71.55,71.56,71.52,71.52,92283.0,56.1969,56.2047,56.1733,56.1733,92283.0
2018-09-18 14:35:00,71.52,71.56,71.51,71.54,51039.0,56.1733,56.2047,56.1655,56.189,51039.0
2018-09-18 14:40:00,71.54,71.57,71.52,71.53,62458.0,56.189,56.2126,56.1733,56.1812,62458.0
2018-09-18 14:45:00,71.54,71.57,71.5,71.51,67974.0,56.189,56.2126,56.1576,56.1655,67974.0
2018-09-18 14:50:00,71.5,71.52,71.49,71.51,53601.0,56.1576,56.1733,56.1498,56.1655,53601.0
2018-09-18 14:55:00,71.51,71.52,71.49,71.49,62774.0,56.1655,56.1733,56.1498,56.1498,62774.0
2018-09-18 15:00:00,71.49,71.52,71.49,71.52,63699.0,56.1498,56.1733,56.1498,56.1733,63699.0
2018-09-18 15:05:00,71.52,71.53,71.49,71.5,65282.0,56.1733,56.1812,56.1498,56.1576,65282.0
2018-09-18 15:10:00,71.51,71.53,71.49,71.51,78892.0,56.1655,56.1812,56.1498,56.1655,78892.0
2018-09-18 15:15:00,71.5,71.52,71.49,71.52,59873.0,56.1576,56.1733,56.1498,56.1733,59873.0
2018-09-18 15:20:00,71.52,71.59,71.51,71.57,128419.0,56.1733,56.2283,56.1655,56.2126,128419.0
2018-09-18 15:25:00,71.57,71.57,71.52,71.52,67654.0,56.2126,56.2126,56.1733,56.1733,67654.0
2018-09-18 15:30:00,71.53,71.57,71.51,71.54,113648.0,56.1812,56.2126,56.1655,56.189,113648.0
2018-09-18 15:35:00,71.54,71.55,71.48,71.49,133043.0,56.189,56.1969,56.1419,56.1498,133043.0
2018-09-18 15:40:00,71.5,71.52,71.46,71.46,118403.0,56.1576,56.1733,56.1262,56.1262,118403.0
2018-09-18 15:45:00,71.46,71.47,71.37,71.37,235794.0,56.1262,56.1341,56.0555,56.0555,235794.0
2018-09-18 15:50:00,71.37,71.42,71.35,71.38,192049.0,56.0555,56.0948,56.0398,56.0634,192049.0
2018-09-18 15:55:00,71.38,71.43,71.38,71.38,621229.0,56.0634,56.1026,56.0634,56.0634,621229.0
2018-09-19 09:30:00,71.54,72.08,71.54,71.97,483488.0,56.189,56.6132,56.189,56.5268,483488.0
2018-09-19 09:35:00,71.98,72.25,71.95,72.22,252947.0,56.5346,56.7467,56.5111,56.7231,252947.0
2018-09-19 09:40:00,72.22,72.32,72.14,72.26,264557.0,56.7231,56.8017,56.6603,56.7545,264557.0
2018-09-19 09:45:00,72.27,72.33,72.22,72.24,212288.0,56.7624,56.8095,56.7231,56.7388,212288.0
2018-09-19 09:50:00,72.23,72.48,72.23,72.44,223421.0,56.731,56.9273,56.731,56.8959,223421.0
2018-09-19 09:55:00,72.43,72.6,72.4,72.59,218089.0,56.8881,57.0216,56.8645,57.0137,218089.0
2018-09-19 10:00:00,72.58,72.67,72.53,72.67,399552.0,57.0059,57.0766,56.9666,57.0766,399552.0
2018-09-19 10:05:00,72.67,72.85,72.67,72.81,263345.0,57.0766,57.2179,57.0766,57.1865,263345.0
2018-09-19 10:10:00,72.82,72.82,72.57,72.6,241412.0,57.1944,57.1944,56.998,57.0216,241412.0
2018-09-19 10:15:00,72.61,72.64,72.54,72.6,226749.0,57.0294,57.053,56.9745,57.0216,226749.0
2018-09-19 10:20:00,72.6,72.72,72.6,72.68,253513.0,57.0216,57.1158,57.0216,57.0844,253513.0
2018-09-19 10:25:00,72.68,72.74,72.65,72.74,156150.0,57.0844,57.1315,57.0609,57.1315,156150.0
2018-09-19 10:30:00,72.74,72.93,72.74,72.92,239144.0,57.1315,57.2808,57.1315,57.2729,239144.0
2018-09-19 10:35:00,72.93,73.05,72.91,73.02,276438.0,57.2808,57.375,57.2651,57.3515,276438.0
2018-09-19 10:40:00,73.02,73.45,72.99,73.41,628240.0,57.3515,57.6892,57.3279,57.6578,628240.0
2018-09-19 10:45:00,73.4,73.52,73.3,73.5,540446.0,57.6499,57.7442,57.5714,57.7285,540446.0
2018-09-19 10:50:00,73.5,73.53,73.45,73.5,355850.0,57.7285,57.752,57.6892,57.7285,355850.0
2018-09-19 10:55:00,73.51,73.52,73.28,73.29,299321.0,57.7363,57.7442,57.5557,57.5635,299321.0
2018-09-19 11:00:00,73.29,73.33,73.13,73.15,251998.0,57.5635,57.5949,57.4379,57.4536,251998.0
2018-09-19 11:05:00,73.15,73.18,73.06,73.17,212012.0,57.4536,57.4771,57.3829,57.4693,212012.0
2018-09-19 11:10:00,73.18,73.24,73.12,73.23,205040.0,57.4771,57.5243,57.43,57.5164,205040.0
2018-09-19 11:15:00,73.23,73.32,73.22,73.31,158355.0,57.5164,57.5871,57.5085,57.5792,158355.0
2018-09-19 11:20:00,73.3,73.33,73.2,73.26,131874.0,57.5714,57.5949,57.4928,57.54,131874.0
2018-09-19 11:25:00,73.27,73.3,73.18,73.29,133521.0,57.5478,57.5714,57.4771,57.5635,133521.0
2018-09-19 11:30:00,73.28,73.29,73.16,73.19,212644.0,57.5557,57.5635,57.4614,57.485,212644.0
2018-09-19 11:35:00,73.18,73.22,73.15,73.22,125791.0,57.4771,57.5085,57.4536,57.5085,125791.0
2018-09-19 11:40:00,73.22,73.24,73.2,73.23,127137.0,57.5085,57.5243,57.4928,57.5164,127137.0
2018-09-19 11:45:00,73.23,73.23,73.13,73.16,146306.0,57.5164,57.5164,57.4379,57.4614,146306.0
2018-09-19 11:50:00,73.15,73.26,73.15,73.21,141968.0,57.4536,57.54,57.4536,57.5007,141968.0
2018-09-19 11:55:00,73.21,73.22,73.09,73.1,133960.0,57.5007,57.5085,57.4064,57.4143,133960.0
2018-09-19 12:00:00,73.1,73.22,73.1,73.22,127506.0,57.4143,57.5085,57.4143,57.5085,127506.0
2018-09-19 12:05:00,73.21,73.23,73.18,73.22,142648.0,57.5007,57.5164,57.4771,57.5085,142648.0
2018-09-19 12:10:00,73.23,73.28,73.22,73.27,257723.0,57.5164,57.5557,57.5085,57.5478,257723.0
2018-09-19 12:15:00,73.27,73.34,73.25,73.32,360370.0,57.5478,57.6028,57.5321,57.5871,360370.0
2018-09-19 12:20:00,73.32,73.36,73.3,73.33,189326.0,57.5871,57.6185,57.5714,57.5949,189326.0
2018-09-19 12:25:00,73.34,73.43,73.33,73.43,172156.0,57.6028,57.6735,57.5949,57.6735,172156.0
2018-09-19 12:30:00,73.42,73.48,73.42,73.45,163916.0,57.6656,57.7128,57.6656,57.6892,163916.0
2018-09-19 12:35:00,73.45,73.5,73.4,73.44,159002.0,57.6892,57.7285,57.6499,57.6813,159002.0
2018-09-19 12:40:00,73.44,73.45,73.37,73.39,131362.0,57.6813,57.6892,57.6264,57.6421,131362.0
2018-09-19 12:45:00,73.39,73.4,73.3,73.3,155331.0,57.6421,57.6499,57.5714,57.5714,155331.0
2018-09-19 12:50:00,73.3,73.41,73.27,73.41,173776.0,57.5714,57.6578,57.5478,57.6578,173776.0
2018-09-19 12:55:00,73.4,73.5,73.4,73.49,148862.0,57.6499,57.7285,57.6499,57.7206,148862.0
2018-09-19 13:00:00,73.49,73.52,73.45,73.48,279568.0,57.7206,57.7442,57.6892,57.7128,279568.0
2018-09-19 13:05:00,73.48,73.5,73.44,73.46,99101.0,57.7128,57.7285,57.6813,57.697,99101.0
2018-09-19 13:10:00,73.47,73.47,73.44,73.44,87642.0,57.7049,57.7049,57.6813,57.6813,87642.0
2018-09-19 13:15:00,73.45,73.48,73.44,73.45,101819.0,57.6892,57.7128,57.6813,57.6892,101819.0
2018-09-19 13:20:00,73.45,73.47,73.41,73.45,119596.0,57.6892,57.7049,57.6578,57.6892,119596.0
2018-09-19 13:25:00,73.45,73.48,73.41,73.47,184265.0,57.6892,57.7128,57.6578,57.7049,184265.0
2018-09-19 13:30:00,73.47,73.5,73.44,73.48,109470.0,57.7049,57.7285,57.6813,57.7128,109470.0
2018-09-19 13:35:00,73.48,73.54,73.48,73.54,254402.0,57.7128,57.7599,57.7128,57.7599,254402.0
2018-09-19 13:40:00,73.54,73.61,73.52,73.61,149209.0,57.7599,57.8149,57.7442,57.8149,149209.0
2018-09-19 13:45:00,73.61,73.68,73.6,73.65,297625.0,57.8149,57.8698,57.807,57.8463,297625.0
2018-09-19 13:50:00,73.66,73.73,73.66,73.73,110005.0,57.8541,57.9091,57.8541,57.9091,110005.0
2018-09-19 13:55:00,73.73,73.74,73.71,73.74,117525.0,57.9091,57.917,57.8934,57.917,117525.0
2018-09-19 14:00:00,73.74,73.78,73.7,73.73,141914.0,57.917,57.9484,57.8856,57.9091,141914.0
2018-09-19 14:05:00,73.74,73.79,73.7,73.79,144829.0,57.917,57.9562,57.8856,57.9562,144829.0
2018-09-19 14:10:00,73.79,73.94,73.79,73.92,355902.0,57.9562,58.0741,57.9562,58.0583,355902.0
2018-09-19 14:15:00,73.92,74.04,73.91,74.02,314683.0,58.0583,58.1526,58.0505,58.1369,314683.0
2018-09-19 14:20:00,74.02,74.06,74.0,74.03,202971.0,58.1369,58.1683,58.1212,58.1447,202971.0
2018-09-19 14:25:00,74.03,74.07,74.0,74.06,149224.0,58.1447,58.1762,58.1212,58.1683,149224.0
2018-09-19 14:30:00,74.06,74.13,74.02,74.02,237128.0,58.1683,58.2233,58.1369,58.1369,237128.0
2018-09-19 14:35:00,74.02,74.07,74.0,74.03,192888.0,58.1369,58.1762,58.1212,58.1447,192888.0
2018-09-19 14:40:00,74.03,74.07,74.01,74.05,180279.0,58.1447,58.1762,58.129,58.1604,180279.0
2018-09-19 14:45:00,74.06,74.08,74.02,74.06,196531.0,58.1683,58.184,58.1369,58.1683,196531.0
2018-09-19 14:50:00,74.06,74.11,74.04,74.09,157102.0,58.1683,58.2076,58.1526,58.1919,157102.0
2018-09-19 14:55:00,74.08,74.09,74.02,74.05,213419.0,58.184,58.1919,58.1369,58.1604,213419.0
2018-09-19 15:00:00,74.05,74.13,74.04,74.11,194136.0,58.1604,58.2233,58.1526,58.2076,194136.0
2018-09-19 15:05:00,74.11,74.12,74.05,74.07,215009.0,58.2076,58.2154,58.1604,58.1762,215009.0
2018-09-19 15:10:00,74.08,74.09,74.02,74.08,181208.0,58.184,58.1919,58.1369,58.184,181208.0
2018-09-19 15:15:00,74.08,74.1,74.07,74.1,126304.0,58.184,58.1997,58.1762,58.1997,126304.0
2018-09-19 15:20:00,74.1,74.1,74.02,74.04,216208.0,58.1997,58.1997,58.1369,58.1526,216208.0
2018-09-19 15:25:00,74.04,74.04,74.01,74.02,217748.0,58.1526,58.1526,58.129,58.1369,217748.0
2018-09-19 15:30:00,74.02,74.07,74.0,74.02,340481.0,58.1369,58.1762,58.1212,58.1369,340481.0
2018-09-19 15:35:00,74.02,74.04,74.0,74.0,158283.0,58.1369,58.1526,58.1212,58.1212,158283.0
2018-09-19 15:40:00,74.0,74.02,73.98,73.98,495747.0,58.1212,58.1369,58.1055,58.1055,495747.0
2018-09-19 15:45:00,73.98,73.98,73.9,73.95,449632.0,58.1055,58.1055,58.0426,58.0819,449632.0
2018-09-19 15:50:00,73.95,73.98,73.95,73.98,349379.0,58.0819,58.1055,58.0819,58.1055,349379.0
2018-09-19 15:55:00,73.98,73.98,73.7,73.72,1358665.0,58.1055,58.1055,57.8856,57.9013,1358665.0
2018-09-20 09:30:00,74.5,74.84,74.42,74.79,988679.0,58.5139,58.7809,58.4511,58.7417,988679.0
2018-09-20 09:35:00,74.79,74.89,74.59,74.8,384820.0,58.7417,58.8202,58.5846,58.7495,384820.0
2018-09-20 09:40:00,74.79,74.94,74.7,74.83,458704.0,58.7417,58.8595,58.671,58.7731,458704.0
2018-09-20 09:45:00,74.83,74.83,74.66,74.75,246488.0,58.7731,58.7731,58.6396,58.7102,246488.0
2018-09-20 09:50:00,74.76,74.89,74.69,74.85,344233.0,58.7181,58.8202,58.6631,58.7888,344233.0
2018-09-20 09:55:00,74.85,74.99,74.84,74.86,357844.0,58.7888,58.8987,58.7809,58.7966,357844.0
2018-09-20 10:00:00,74.86,74.97,74.84,74.96,364325.0,58.7966,58.883,58.7809,58.8752,364325.0
2018-09-20 10:05:00,74.95,74.98,74.93,74.97,565802.0,58.8673,58.8909,58.8516,58.883,565802.0
2018-09-20 10:10:00,74.97,75.0,74.93,74.96,261116.0,58.883,58.9066,58.8516,58.8752,261116.0
2018-09-20 10:15:00,74.96,75.0,74.92,75.0,340072.0,58.8752,58.9066,58.8438,58.9066,340072.0
2018-09-20 10:20:00,74.99,75.0,74.78,74.79,306447.0,58.8987,58.9066,58.7338,58.7417,306447.0
2018-09-20 10:25:00,74.79,74.8,74.53,74.54,306724.0,58.7417,58.7495,58.5374,58.5453,306724.0
2018-09-20 10:30:00,74.54,74.57,74.41,74.47,256806.0,58.5453,58.5689,58.4432,58.4903,256806.0
2018-09-20 10:35:00,74.47,74.51,74.3,74.34,263540.0,58.4903,58.5217,58.3568,58.3882,263540.0
2018-09-20 10:40:00,74.34,74.58,74.33,74.56,163070.0,58.3882,58.5767,58.3804,58.561,163070.0
2018-09-20 10:45:00,74.56,74.7,74.55,74.7,313612.0,58.561,58.671,58.5532,58.671,313612.0
2018-09-20 10:50:00,74.7,74.71,74.54,74.57,286200.0,58.671,58.6788,58.5453,58.5689,286200.0
2018-09-20 10:55:00,74.57,74.58,74.43,74.51,179601.0,58.5689,58.5767,58.4589,58.5217,179601.0
2018-09-20 11:00:00,74.51,74.63,74.51,74.61,226537.0,58.5217,58.616,58.5217,58.6003,226537.0
2018-09-20 11:05:00,74.6,74.67,74.55,74.6,236107.0,58.5924,58.6474,58.5532,58.5924,236107.0
2018-09-20 11:10:00,74.61,74.65,74.55,74.55,104426.0,58.6003,58.6317,58.5532,58.5532,104426.0
2018-09-20 11:15:00,74.56,74.6,74.5,74.51,296492.0,58.561,58.5924,58.5139,58.5217,296492.0
2018-09-20 11:20:00,74.51,74.61,74.45,74.59,159947.0,58.5217,58.6003,58.4746,58.5846,159947.0
2018-09-20 11:25:00,74.59,74.64,74.55,74.61,116073.0,58.5846,58.6238,58.5532,58.6003,116073.0
2018-09-20 11:30:00,74.61,74.69,74.59,74.62,91618.0,58.6003,58.6631,58.5846,58.6081,91618.0
2018-09-20 11:35:00,74.63,74.67,74.57,74.61,116570.0,58.616,58.6474,58.5689,58.6003,116570.0
2018-09-20 11:40:00,74.61,74.65,74.58,74.59,120405.0,58.6003,58.6317,58.5767,58.5846,120405.0
2018-09-20 11:45:00,74.6,74.63,74.48,74.62,292589.0,58.5924,58.616,58.4982,58.6081,292589.0
2018-09-20 11:50:00,74.63,74.75,74.62,74.75,133135.0,58.616,58.7102,58.6081,58.7102,133135.0
2018-09-20 11:55:00,74.75,74.77,74.73,74.76,86607.0,58.7102,58.726,58.6945,58.7181,86607.0
2018-09-20 12:00:00,74.76,74.76,74.56,74.57,243300.0,58.7181,58.7181,58.561,58.5689,243300.0
2018-09-20 12:05:00,74.56,74.68,74.55,74.6,264495.0,58.561,58.6553,58.5532,58.5924,264495.0
2018-09-20 12:10:00,74.6,74.67,74.57,74.61,125075.0,58.5924,58.6474,58.5689,58.6003,125075.0
2018-09-20 12:15:00,74.61,74.63,74.5,74.61,227219.0,58.6003,58.616,58.5139,58.6003,227219.0
2018-09-20 12:20:00,74.61,74.64,74.52,74.55,236438.0,58.6003,58.6238,58.5296,58.5532,236438.0
2018-09-20 12:25:00,74.54,74.56,74.45,74.46,155117.0,58.5453,58.561,58.4746,58.4825,155117.0
2018-09-20 12:30:00,74.46,74.46,74.35,74.37,170564.0,58.4825,58.4825,58.3961,58.4118,170564.0
2018-09-20 12:35:00,74.37,74.43,74.26,74.43,184971.0,58.4118,58.4589,58.3254,58.4589,184971.0
2018-09-20 12:40:00,74.44,74.52,74.39,74.5,267090.0,58.4668,58.5296,58.4275,58.5139,267090.0
2018-09-20 12:45:00,74.51,74.54,74.49,74.51,198023.0,58.5217,58.5453,58.506,58.5217,198023.0
2018-09-20 12:50:00,74.51,74.54,74.49,74.51,174134.0,58.5217,58.5453,58.506,58.5217,174134.0
2018-09-20 12:55:00,74.51,74.57,74.5,74.55,158380.0,58.5217,58.5689,58.5139,58.5532,158380.0
2018-09-20 13:00:00,74.55,74.67,74.55,74.64,134368.0,58.5532,58.6474,58.5532,58.6238,134368.0
2018-09-20 13:05:00,74.65,74.7,74.64,74.64,101000.0,58.6317,58.671,58.6238,58.6238,101000.0
2018-09-20 13:10:00,74.65,74.68,74.64,74.67,112102.0,58.6317,58.6553,58.6238,58.6474,112102.0
2018-09-20 13:15:00,74.67,74.68,74.64,74.67,120170.0,58.6474,58.6553,58.6238,58.6474,120170.0
2018-09-20 13:20:00,74.67,74.75,74.67,74.75,79645.0,58.6474,58.7102,58.6474,58.7102,79645.0
2018-09-20 13:25:00,74.75,74.75,74.64,74.65,99156.0,58.7102,58.7102,58.6238,58.6317,99156.0
2018-09-20 13:30:00,74.65,74.67,74.64,74.64,124100.0,58.6317,58.6474,58.6238,58.6238,124100.0
2018-09-20 13:35:00,74.65,74.74,74.64,74.72,149173.0,58.6317,58.7024,58.6238,58.6867,149173.0
2018-09-20 13:40:00,74.71,74.77,74.71,74.77,94354.0,58.6788,58.726,58.6788,58.726,94354.0
2018-09-20 13:45:00,74.77,74.81,74.75,74.81,157511.0,58.726,58.7574,58.7102,58.7574,157511.0
2018-09-20 13:50:00,74.81,74.85,74.8,74.84,155730.0,58.7574,58.7888,58.7495,58.7809,155730.0
2018-09-20 13:55:00,74.84,74.89,74.79,74.87,304344.0,58.7809,58.8202,58.7417,58.8045,304344.0
2018-09-20 14:00:00,74.88,74.96,74.87,74.95,156947.0,58.8123,58.8752,58.8045,58.8673,156947.0
2018-09-20 14:05:00,74.95,74.99,74.95,74.98,133328.0,58.8673,58.8987,58.8673,58.8909,133328.0
2018-09-20 14:10:00,74.99,75.0,74.95,74.97,259618.0,58.8987,58.9066,58.8673,58.883,259618.0
2018-09-20 14:15:00,74.97,74.99,74.9,74.91,162063.0,58.883,58.8987,58.8281,58.8359,162063.0
2018-09-20 14:20:00,74.91,74.94,74.86,74.91,150325.0,58.8359,58.8595,58.7966,58.8359,150325.0
2018-09-20 14:25:00,74.91,74.96,74.91,74.96,143493.0,58.8359,58.8752,58.8359,58.8752,143493.0
2018-09-20 14:30:00,74.95,75.0,74.93,75.0,244456.0,58.8673,58.9066,58.8516,58.9066,244456.0
2018-09-20 14:35:00,75.0,75.0,74.96,74.97,219142.0,58.9066,58.9066,58.8752,58.883,219142.0
2018-09-20 14:40:00,74.96,75.0,74.91,75.0,234302.0,58.8752,58.9066,58.8359,58.9066,234302.0
2018-09-20 14:45:00,74.99,75.0,74.97,75.0,277005.0,58.8987,58.9066,58.883,58.9066,277005.0
2018-09-20 14:50:00,75.0,75.01,74.93,74.97,618624.0,58.9066,58.9145,58.8516,58.883,618624.0
2018-09-20 14:55:00,74.96,75.0,74.95,75.0,148956.0,58.8752,58.9066,58.8673,58.9066,148956.0
2018-09-20 15:00:00,75.0,75.01,74.9,74.92,448502.0,58.9066,58.9145,58.8281,58.8438,448502.0
2018-09-20 15:05:00,74.92,74.94,74.87,74.94,208609.0,58.8438,58.8595,58.8045,58.8595,208609.0
2018-09-20 15:10:00,74.94,74.97,74.91,74.94,213968.0,58.8595,58.883,58.8359,58.8595,213968.0
2018-09-20 15:15:00,74.93,74.99,74.93,74.98,258797.0,58.8516,58.8987,58.8516,58.8909,258797.0
2018-09-20 15:20:00,74.98,75.0,74.92,74.95,177476.0,58.8909,58.9066,58.8438,58.8673,177476.0
2018-09-20 15:25:00,74.95,75.0,74.95,74.97,285306.0,58.8673,58.9066,58.8673,58.883,285306.0
2018-09-20 15:30:00,74.97,74.98,74.84,74.86,281327.0,58.883,58.8909,58.7809,58.7966,281327.0
2018-09-20 15:35:00,74.86,74.9,74.82,74.84,305117.0,58.7966,58.8281,58.7652,58.7809,305117.0
2018-09-20 15:40:00,74.85,74.89,74.76,74.77,367211.0,58.7888,58.8202,58.7181,58.726,367211.0
2018-09-20 15:45:00,74.77,74.82,74.66,74.71,354602.0,58.726,58.7652,58.6396,58.6788,354602.0
2018-09-20 15:50:00,74.7,74.72,74.59,74.6,396386.0,58.671,58.6867,58.5846,58.5924,396386.0
2018-09-20 15:55:00,74.61,74.81,74.6,74.8,1357706.0,58.6003,58.7574,58.5924,58.7495,1357706.0
2018-09-21 09:30:00,74.98,75.06,74.5,74.63,3328346.0,58.8909,58.9537,58.5139,58.616,3328346.0
2018-09-21 09:35:00,74.62,74.96,74.62,74.86,319955.0,58.6081,58.8752,58.6081,58.7966,319955.0
2018-09-21 09:40:00,74.87,74.98,74.78,74.87,215487.0,58.8045,58.8909,58.7338,58.8045,215487.0
2018-09-21 09:45:00,74.88,75.06,74.87,75.03,223836.0,58.8123,58.9537,58.8045,58.9302,223836.0
2018-09-21 09:50:00,75.03,75.15,74.98,75.12,217618.0,58.9302,59.0244,58.8909,59.0008,217618.0
2018-09-21 09:55:00,75.12,75.24,74.99,75.04,375827.0,59.0008,59.0951,58.8987,58.938,375827.0
2018-09-21 10:00:00,75.04,75.1,75.01,75.1,221833.0,58.938,58.9851,58.9145,58.9851,221833.0
2018-09-21 10:05:00,75.1,75.16,75.03,75.11,151551.0,58.9851,59.0323,58.9302,58.993,151551.0
2018-09-21 10:10:00,75.11,75.11,74.97,75.02,131338.0,58.993,58.993,58.883,58.9223,131338.0
2018-09-21 10:15:00,75.02,75.05,74.89,74.9,275822.0,58.9223,58.9459,58.8202,58.8281,275822.0
2018-09-21 10:20:00,74.91,74.92,74.62,74.67,298733.0,58.8359,58.8438,58.6081,58.6474,298733.0
2018-09-21 10:25:00,74.68,74.74,74.62,74.7,537044.0,58.6553,58.7024,58.6081,58.671,537044.0
2018-09-21 10:30:00,74.7,74.71,74.55,74.66,173732.0,58.671,58.6788,58.5532,58.6396,173732.0
2018-09-21 10:35:00,74.66,74.86,74.65,74.83,171405.0,58.6396,58.7966,58.6317,58.7731,171405.0
2018-09-21 10:40:00,74.83,74.91,74.81,74.86,161889.0,58.7731,58.8359,58.7574,58.7966,161889.0
2018-09-21 10:45:00,74.86,74.93,74.85,74.86,123191.0,58.7966,58.8516,58.7888,58.7966,123191.0
2018-09-21 10:50:00,74.86,74.94,74.76,74.76,141242.0,58.7966,58.8595,58.7181,58.7181,141242.0
2018-09-21 10:55:00,74.76,74.89,74.76,74.84,146405.0,58.7181,58.8202,58.7181,58.7809,146405.0
2018-09-21 11:00:00,74.84,74.91,74.83,74.91,118858.0,58.7809,58.8359,58.7731,58.8359,118858.0
2018-09-21 11:05:00,74.91,74.92,74.84,74.89,104812.0,58.8359,58.8438,58.7809,58.8202,104812.0
2018-09-21 11:10:00,74.9,74.92,74.83,74.86,77555.0,58.8281,58.8438,58.7731,58.7966,77555.0
2018-09-21 11:15:00,74.87,74.89,74.83,74.85,81149.0,58.8045,58.8202,58.7731,58.7888,81149.0
2018-09-21 11:20:00,74.85,74.85,74.73,74.81,107780.0,58.7888,58.7888,58.6945,58.7574,107780.0
2018-09-21 11:25:00,74.81,74.84,74.75,74.77,88005.0,58.7574,58.7809,58.7102,58.726,88005.0
2018-09-21 11:30:00,74.77,74.85,74.76,74.85,139734.0,58.726,58.7888,58.7181,58.7888,139734.0
2018-09-21 11:35:00,74.85,74.89,74.83,74.83,69502.0,58.7888,58.8202,58.7731,58.7731,69502.0
2018-09-21 11:40:00,74.84,74.85,74.78,74.84,114786.0,58.7809,58.7888,58.7338,58.7809,114786.0
2018-09-21 11:45:00,74.84,74.9,74.81,74.89,91075.0,58.7809,58.8281,58.7574,58.8202,91075.0
2018-09-21 11:50:00,74.89,74.9,74.79,74.89,87675.0,58.8202,58.8281,58.7417,58.8202,87675.0
2018-09-21 11:55:00,74.9,74.92,74.88,74.91,92178.0,58.8281,58.8438,58.8123,58.8359,92178.0
2018-09-21 12:00:00,74.92,74.92,74.82,74.87,74995.0,58.8438,58.8438,58.7652,58.8045,74995.0
2018-09-21 12:05:00,74.87,74.88,74.82,74.83,65615.0,58.8045,58.8123,58.7652,58.7731,65615.0
2018-09-21 12:10:00,74.83,74.86,74.77,74.77,82158.0,58.7731,58.7966,58.726,58.726,82158.0
2018-09-21 12:15:00,74.77,74.79,74.74,74.78,109427.0,58.726,58.7417,58.7024,58.7338,109427.0
2018-09-21 12:20:00,74.79,74.8,74.74,74.79,70760.0,58.7417,58.7495,58.7024,58.7417,70760.0
2018-09-21 12:25:00,74.8,74.8,74.73,74.74,151646.0,58.7495,58.7495,58.6945,58.7024,151646.0
2018-09-21 12:30:00,74.74,74.78,74.72,74.74,104199.0,58.7024,58.7338,58.6867,58.7024,104199.0
2018-09-21 12:35:00,74.74,74.79,74.72,74.78,61309.0,58.7024,58.7417,58.6867,58.7338,61309.0
2018-09-21 12:40:00,74.79,74.83,74.78,74.8,80258.0,58.7417,58.7731,58.7338,58.7495,80258.0
2018-09-21 12:45:00,74.8,74.86,74.8,74.83,62803.0,58.7495,58.7966,58.7495,58.7731,62803.0
2018-09-21 12:50:00,74.83,74.84,74.81,74.82,85105.0,58.7731,58.7809,58.7574,58.7652,85105.0
2018-09-21 12:55:00,74.82,74.83,74.75,74.78,79651.0,58.7652,58.7731,58.7102,58.7338,79651.0
2018-09-21 13:00:00,74.78,74.79,74.71,74.74,86711.0,58.7338,58.7417,58.6788,58.7024,86711.0
2018-09-21 13:05:00,74.74,74.75,74.7,74.7,59972.0,58.7024,58.7102,58.671,58.671,59972.0
2018-09-21 13:10:00,74.7,74.75,74.7,74.71,58345.0,58.671,58.7102,58.671,58.6788,58345.0
2018-09-21 13:15:00,74.71,74.74,74.71,74.71,44570.0,58.6788,58.7024,58.6788,58.6788,44570.0
2018-09-21 13:20:00,74.71,74.75,74.7,74.72,79444.0,58.6788,58.7102,58.671,58.6867,79444.0
2018-09-21 13:25:00,74.71,74.73,74.67,74.67,58147.0,58.6788,58.6945,58.6474,58.6474,58147.0
2018-09-21 13:30:00,74.67,74.69,74.59,74.59,87723.0,58.6474,58.6631,58.5846,58.5846,87723.0
2018-09-21 13:35:00,74.6,74.66,74.57,74.64,48987.0,58.5924,58.6396,58.5689,58.6238,48987.0
2018-09-21 13:40:00,74.64,74.69,74.64,74.68,45752.0,58.6238,58.6631,58.6238,58.6553,45752.0
2018-09-21 13:45:00,74.68,74.69,74.63,74.65,61410.0,58.6553,58.6631,58.616,58.6317,61410.0
2018-09-21 13:50:00,74.64,74.68,74.63,74.67,91102.0,58.6238,58.6553,58.616,58.6474,91102.0
2018-09-21 13:55:00,74.67,74.72,74.66,74.71,183108.0,58.6474,58.6867,58.6396,58.6788,183108.0
2018-09-21 14:00:00,74.72,74.77,74.71,74.73,93052.0,58.6867,58.726,58.6788,58.6945,93052.0
2018-09-21 14:05:00,74.73,74.76,74.7,74.7,103746.0,58.6945,58.7181,58.671,58.671,103746.0
2018-09-21 14:10:00,74.7,74.73,74.66,74.66,305984.0,58.671,58.6945,58.6396,58.6396,305984.0
2018-09-21 14:15:00,74.66,74.7,74.65,74.7,191545.0,58.6396,58.671,58.6317,58.671,191545.0
2018-09-21 14:20:00,74.7,74.75,74.69,74.7,182189.0,58.671,58.7102,58.6631,58.671,182189.0
2018-09-21 14:25:00,74.7,74.72,74.67,74.67,127237.0,58.671,58.6867,58.6474,58.6474,127237.0
2018-09-21 14:30:00,74.67,74.69,74.65,74.66,75225.0,58.6474,58.6631,58.6317,58.6396,75225.0
2018-09-21 14:35:00,74.66,74.67,74.65,74.66,116854.0,58.6396,58.6474,58.6317,58.6396,116854.0
2018-09-21 14:40:00,74.66,74.66,74.62,74.63,111872.0,58.6396,58.6396,58.6081,58.616,111872.0
2018-09-21 14:45:00,74.64,74.65,74.62,74.62,73973.0,58.6238,58.6317,58.6081,58.6081,73973.0
2018-09-21 14:50:00,74.62,74.65,74.57,74.57,140732.0,58.6081,58.6317,58.5689,58.5689,140732.0
2018-09-21 14:55:00,74.58,74.58,74.55,74.56,100221.0,58.5767,58.5767,58.5532,58.561,100221.0
2018-09-21 15:00:00,74.55,74.58,74.53,74.53,118202.0,58.5532,58.5767,58.5374,58.5374,118202.0
2018-09-21 15:05:00,74.54,74.55,74.5,74.51,160496.0,58.5453,58.5532,58.5139,58.5217,160496.0
2018-09-21 15:10:00,74.51,74.53,74.45,74.45,281054.0,58.5217,58.5374,58.4746,58.4746,281054.0
2018-09-21 15:15:00,74.46,74.46,74.39,74.4,150363.0,58.4825,58.4825,58.4275,58.4353,150363.0
2018-09-21 15:20:00,74.4,74.44,74.39,74.4,890864.0,58.4353,58.4668,58.4275,58.4353,890864.0
2018-09-21 15:25:00,74.4,74.41,74.36,74.37,179204.0,58.4353,58.4432,58.4039,58.4118,179204.0
2018-09-21 15:30:00,74.37,74.41,74.32,74.33,269108.0,58.4118,58.4432,58.3725,58.3804,269108.0
2018-09-21 15:35:00,74.33,74.35,74.18,74.2,373503.0,58.3804,58.3961,58.2626,58.2783,373503.0
2018-09-21 15:40:00,74.2,74.22,74.02,74.15,702738.0,58.2783,58.294,58.1369,58.239,702738.0
2018-09-21 15:45:00,74.15,74.19,74.02,74.03,562618.0,58.239,58.2704,58.1369,58.1447,562618.0
2018-09-21 15:50:00,74.04,74.09,74.03,74.03,674741.0,58.1526,58.1919,58.1447,58.1447,674741.0
2018-09-21 15:55:00,74.03,74.15,73.97,74.12,1693491.0,58.1447,58.239,58.0976,58.2154,1693491.0
2018-09-24 09:30:00,74.08,74.53,74.01,74.37,424405.0,58.184,58.5374,58.129,58.4118,424405.0
2018-09-24 09:35:00,74.37,74.44,74.06,74.28,148876.0,58.4118,58.4668,58.1683,58.3411,148876.0
2018-09-24 09:40:00,74.3,74.4,74.08,74.08,176830.0,58.3568,58.4353,58.184,58.184,176830.0
2018-09-24 09:45:00,74.08,74.12,73.7,73.71,258738.0,58.184,58.2154,57.8856,57.8934,258738.0
2018-09-24 09:50:00,73.72,73.88,73.71,73.73,169013.0,57.9013,58.0269,57.8934,57.9091,169013.0
2018-09-24 09:55:00,73.72,73.77,73.62,73.68,176517.0,57.9013,57.9405,57.8227,57.8698,176517.0
2018-09-24 10:00:00,73.71,73.71,73.3,73.32,218564.0,57.8934,57.8934,57.5714,57.5871,218564.0
2018-09-24 10:05:00,73.31,73.46,73.3,73.33,185815.0,57.5792,57.697,57.5714,57.5949,185815.0
2018-09-24 10:10:00,73.33,73.38,73.2,73.31,228181.0,57.5949,57.6342,57.4928,57.5792,228181.0
2018-09-24 10:15:00,73.31,73.32,73.16,73.25,170552.0,57.5792,57.5871,57.4614,57.5321,170552.0
2018-09-24 10:20:00,73.25,73.3,73.19,73.23,139602.0,57.5321,57.5714,57.485,57.5164,139602.0
2018-09-24 10:25:00,73.23,73.33,73.12,73.28,241297.0,57.5164,57.5949,57.43,57.5557,241297.0
2018-09-24 10:30:00,73.27,73.48,73.22,73.39,145281.0,57.5478,57.7128,57.5085,57.6421,145281.0
2018-09-24 10:35:00,73.39,73.52,73.29,73.3,155000.0,57.6421,57.7442,57.5635,57.5714,155000.0
2018-09-24 10:40:00,73.31,73.52,73.28,73.39,126084.0,57.5792,57.7442,57.5557,57.6421,126084.0
2018-09-24 10:45:00,73.39,73.45,73.26,73.27,123031.0,57.6421,57.6892,57.54,57.5478,123031.0
2018-09-24 10:50:00,73.27,73.48,73.26,73.43,91534.0,57.5478,57.7128,57.54,57.6735,91534.0
2018-09-24 10:55:00,73.42,73.57,73.39,73.56,122853.0,57.6656,57.7834,57.6421,57.7756,122853.0
2018-09-24 11:00:00,73.56,73.58,73.32,73.41,166764.0,57.7756,57.7913,57.5871,57.6578,166764.0
2018-09-24 11:05:00,73.41,73.48,73.36,73.37,114972.0,57.6578,57.7128,57.6185,57.6264,114972.0
2018-09-24 11:10:00,73.37,73.39,73.31,73.37,86859.0,57.6264,57.6421,57.5792,57.6264,86859.0
2018-09-24 11:15:00,73.38,73.42,73.3,73.35,106200.0,57.6342,57.6656,57.5714,57.6107,106200.0
2018-09-24 11:20:00,73.35,73.4,73.3,73.35,95432.0,57.6107,57.6499,57.5714,57.6107,95432.0
2018-09-24 11:25:00,73.36,73.59,73.35,73.54,168094.0,57.6185,57.7992,57.6107,57.7599,168094.0
2018-09-24 11:30:00,73.55,73.63,73.53,73.62,164389.0,57.7677,57.8306,57.752,57.8227,164389.0
2018-09-24 11:35:00,73.62,73.63,73.56,73.59,57955.0,57.8227,57.8306,57.7756,57.7992,57955.0
2018-09-24 11:40:00,73.6,73.63,73.53,73.55,59669.0,57.807,57.8306,57.752,57.7677,59669.0
2018-09-24 11:45:00,73.55,73.55,73.47,73.53,95311.0,57.7677,57.7677,57.7049,57.752,95311.0
2018-09-24 11:50:00,73.53,73.54,73.43,73.47,108238.0,57.752,57.7599,57.6735,57.7049,108238.0
2018-09-24 11:55:00,73.47,73.47,73.31,73.33,132260.0,57.7049,57.7049,57.5792,57.5949,132260.0
2018-09-24 12:00:00,73.32,73.4,73.31,73.38,94998.0,57.5871,57.6499,57.5792,57.6342,94998.0
2018-09-24 12:05:00,73.37,73.4,73.31,73.32,112476.0,57.6264,57.6499,57.5792,57.5871,112476.0
2018-09-24 12:10:00,73.32,73.41,73.32,73.37,91089.0,57.5871,57.6578,57.5871,57.6264,91089.0
2018-09-24 12:15:00,73.37,73.47,73.37,73.43,74786.0,57.6264,57.7049,57.6264,57.6735,74786.0
2018-09-24 12:20:00,73.44,73.46,73.41,73.45,92298.0,57.6813,57.697,57.6578,57.6892,92298.0
2018-09-24 12:25:00,73.45,73.53,73.44,73.5,82647.0,57.6892,57.752,57.6813,57.7285,82647.0
2018-09-24 12:30:00,73.5,73.51,73.47,73.5,84543.0,57.7285,57.7363,57.7049,57.7285,84543.0
2018-09-24 12:35:00,73.51,73.58,73.49,73.55,82775.0,57.7363,57.7913,57.7206,57.7677,82775.0
2018-09-24 12:40:00,73.55,73.57,73.48,73.52,86065.0,57.7677,57.7834,57.7128,57.7442,86065.0
2018-09-24 12:45:00,73.51,73.57,73.48,73.56,51782.0,57.7363,57.7834,57.7128,57.7756,51782.0
2018-09-24 12:50:00,73.56,73.58,73.5,73.51,68466.0,57.7756,57.7913,57.7285,57.7363,68466.0
2018-09-24 12:55:00,73.51,73.54,73.48,73.51,59075.0,57.7363,57.7599,57.7128,57.7363,59075.0
2018-09-24 13:00:00,73.51,73.57,73.51,73.56,58205.0,57.7363,57.7834,57.7363,57.7756,58205.0
2018-09-24 13:05:00,73.57,73.6,73.56,73.58,72565.0,57.7834,57.807,57.7756,57.7913,72565.0
2018-09-24 13:10:00,73.57,73.61,73.56,73.59,59365.0,57.7834,57.8149,57.7756,57.7992,59365.0
2018-09-24 13:15:00,73.59,73.6,73.5,73.55,86732.0,57.7992,57.807,57.7285,57.7677,86732.0
2018-09-24 13:20:00,73.55,73.61,73.53,73.6,131864.0,57.7677,57.8149,57.752,57.807,131864.0
2018-09-24 13:25:00,73.6,73.61,73.55,73.57,80379.0,57.807,57.8149,57.7677,57.7834,80379.0
2018-09-24 13:30:00,73.57,73.65,73.56,73.62,65231.0,57.7834,57.8463,57.7756,57.8227,65231.0
2018-09-24 13:35:00,73.63,73.67,73.57,73.66,71932.0,57.8306,57.862,57.7834,57.8541,71932.0
2018-09-24 13:40:00,73.66,73.69,73.64,73.66,66820.0,57.8541,57.8777,57.8384,57.8541,66820.0
2018-09-24 13:45:00,73.67,73.7,73.66,73.69,69842.0,57.862,57.8856,57.8541,57.8777,69842.0
2018-09-24 13:50:00,73.69,73.7,73.63,73.63,65632.0,57.8777,57.8856,57.8306,57.8306,65632.0
2018-09-24 13:55:00,73.63,73.7,73.6,73.62,112566.0,57.8306,57.8856,57.807,57.8227,112566.0
2018-09-24 14:00:00,73.62,73.67,73.57,73.65,83330.0,57.8227,57.862,57.7834,57.8463,83330.0
2018-09-24 14:05:00,73.64,73.73,73.63,73.72,60564.0,57.8384,57.9091,57.8306,57.9013,60564.0
2018-09-24 14:10:00,73.73,73.79,73.72,73.78,84498.0,57.9091,57.9562,57.9013,57.9484,84498.0
2018-09-24 14:15:00,73.79,73.84,73.77,73.83,110071.0,57.9562,57.9955,57.9405,57.9877,110071.0
2018-09-24 14:20:00,73.83,73.85,73.77,73.77,100148.0,57.9877,58.0034,57.9405,57.9405,100148.0
2018-09-24 14:25:00,73.77,73.85,73.74,73.78,59534.0,57.9405,58.0034,57.917,57.9484,59534.0
2018-09-24 14:30:00,73.79,73.84,73.75,73.77,73133.0,57.9562,57.9955,57.9248,57.9405,73133.0
2018-09-24 14:35:00,73.77,73.86,73.76,73.83,99486.0,57.9405,58.0112,57.9327,57.9877,99486.0
2018-09-24 14:40:00,73.83,73.85,73.77,73.79,68282.0,57.9877,58.0034,57.9405,57.9562,68282.0
2018-09-24 14:45:00,73.79,73.8,73.74,73.78,63480.0,57.9562,57.9641,57.917,57.9484,63480.0
2018-09-24 14:50:00,73.78,73.79,73.7,73.73,84919.0,57.9484,57.9562,57.8856,57.9091,84919.0
2018-09-24 14:55:00,73.73,73.76,73.69,73.73,104339.0,57.9091,57.9327,57.8777,57.9091,104339.0
2018-09-24 15:00:00,73.73,73.81,73.69,73.81,105188.0,57.9091,57.9719,57.8777,57.9719,105188.0
2018-09-24 15:05:00,73.81,73.87,73.8,73.86,76463.0,57.9719,58.0191,57.9641,58.0112,76463.0
2018-09-24 15:10:00,73.87,73.92,73.83,73.84,122590.0,58.0191,58.0583,57.9877,57.9955,122590.0
2018-09-24 15:15:00,73.84,73.87,73.82,73.84,120973.0,57.9955,58.0191,57.9798,57.9955,120973.0
2018-09-24 15:20:00,73.84,73.84,73.77,73.78,93686.0,57.9955,57.9955,57.9405,57.9484,93686.0
2018-09-24 15:25:00,73.78,73.84,73.77,73.79,63348.0,57.9484,57.9955,57.9405,57.9562,63348.0
2018-09-24 15:30:00,73.78,73.84,73.77,73.8,87070.0,57.9484,57.9955,57.9405,57.9641,87070.0
2018-09-24 15:35:00,73.8,73.82,73.78,73.81,98514.0,57.9641,57.9798,57.9484,57.9719,98514.0
2018-09-24 15:40:00,73.81,73.81,73.75,73.78,144897.0,57.9719,57.9719,57.9248,57.9484,144897.0
2018-09-24 15:45:00,73.78,73.82,73.72,73.82,247388.0,57.9484,57.9798,57.9013,57.9798,247388.0
2018-09-24 15:50:00,73.82,73.84,73.77,73.78,328347.0,57.9798,57.9955,57.9405,57.9484,328347.0
2018-09-24 15:55:00,73.79,73.86,73.77,73.84,639672.0,57.9562,58.0112,57.9405,57.9955,639672.0
2018-09-25 09:30:00,74.22,74.53,74.17,74.32,378525.0,58.294,58.5374,58.2547,58.3725,378525.0
2018-09-25 09:35:00,74.31,74.41,74.13,74.23,210694.0,58.3647,58.4432,58.2233,58.3018,210694.0
2018-09-25 09:40:00,74.22,74.49,74.2,74.29,153123.0,58.294,58.506,58.2783,58.3489,153123.0
2018-09-25 09:45:00,74.3,74.5,74.27,74.36,135155.0,58.3568,58.5139,58.3332,58.4039,135155.0
2018-09-25 09:50:00,74.36,74.43,74.28,74.41,101022.0,58.4039,58.4589,58.3411,58.4432,101022.0
2018-09-25 09:55:00,74.41,74.42,74.21,74.21,107101.0,58.4432,58.4511,58.2861,58.2861,107101.0
2018-09-25 10:00:00,74.21,74.26,74.15,74.2,158390.0,58.2861,58.3254,58.239,58.2783,158390.0
2018-09-25 10:05:00,74.21,74.26,74.18,74.22,119408.0,58.2861,58.3254,58.2626,58.294,119408.0
2018-09-25 10:10:00,74.22,74.27,74.18,74.26,101849.0,58.294,58.3332,58.2626,58.3254,101849.0
2018-09-25 10:15:00,74.26,74.4,74.26,74.37,134773.0,58.3254,58.4353,58.3254,58.4118,134773.0
2018-09-25 10:20:00,74.37,74.39,74.27,74.34,87564.0,58.4118,58.4275,58.3332,58.3882,87564.0
2018-09-25 10:25:00,74.33,74.34,74.26,74.28,124271.0,58.3804,58.3882,58.3254,58.3411,124271.0
2018-09-25 10:30:00,74.28,74.29,74.2,74.24,135008.0,58.3411,58.3489,58.2783,58.3097,135008.0
2018-09-25 10:35:00,74.23,74.25,74.13,74.17,105544.0,58.3018,58.3175,58.2233,58.2547,105544.0
2018-09-25 10:40:00,74.17,74.18,74.09,74.13,121452.0,58.2547,58.2626,58.1919,58.2233,121452.0
2018-09-25 10:45:00,74.14,74.16,74.09,74.12,90235.0,58.2311,58.2468,58.1919,58.2154,90235.0
2018-09-25 10:50:00,74.13,74.19,74.12,74.15,70499.0,58.2233,58.2704,58.2154,58.239,70499.0
2018-09-25 10:55:00,74.16,74.17,73.95,73.96,97360.0,58.2468,58.2547,58.0819,58.0898,97360.0
2018-09-25 11:00:00,73.97,73.97,73.85,73.96,168993.0,58.0976,58.0976,58.0034,58.0898,168993.0
2018-09-25 11:05:00,73.95,73.96,73.85,73.92,97778.0,58.0819,58.0898,58.0034,58.0583,97778.0
2018-09-25 11:10:00,73.92,74.03,73.88,74.02,145290.0,58.0583,58.1447,58.0269,58.1369,145290.0
2018-09-25 11:15:00,74.03,74.07,73.92,73.93,97976.0,58.1447,58.1762,58.0583,58.0662,97976.0
2018-09-25 11:20:00,73.94,73.99,73.9,73.93,92058.0,58.0741,58.1133,58.0426,58.0662,92058.0
2018-09-25 11:25:00,73.93,74.01,73.92,73.98,76819.0,58.0662,58.129,58.0583,58.1055,76819.0
2018-09-25 11:30:00,73.98,73.99,73.91,73.93,73350.0,58.1055,58.1133,58.0505,58.0662,73350.0
2018-09-25 11:35:00,73.93,73.94,73.88,73.94,67696.0,58.0662,58.0741,58.0269,58.0741,67696.0
2018-09-25 11:40:00,73.94,73.94,73.87,73.89,96247.0,58.0741,58.0741,58.0191,58.0348,96247.0
2018-09-25 11:45:00,73.89,73.94,73.88,73.88,56563.0,58.0348,58.0741,58.0269,58.0269,56563.0
2018-09-25 11:50:00,73.88,73.92,73.87,73.91,52606.0,58.0269,58.0583,58.0191,58.0505,52606.0
2018-09-25 11:55:00,73.91,73.92,73.82,73.86,126626.0,58.0505,58.0583,57.9798,58.0112,126626.0
2018-09-25 12:00:00,73.86,73.93,73.81,73.92,78543.0,58.0112,58.0662,57.9719,58.0583,78543.0
2018-09-25 12:05:00,73.92,74.0,73.89,73.98,77585.0,58.0583,58.1212,58.0348,58.1055,77585.0
2018-09-25 12:10:00,73.99,74.02,73.97,74.0,49563.0,58.1133,58.1369,58.0976,58.1212,49563.0
2018-09-25 12:15:00,74.0,74.01,73.93,73.97,56711.0,58.1212,58.129,58.0662,58.0976,56711.0
2018-09-25 12:20:00,73.97,73.99,73.96,73.98,42478.0,58.0976,58.1133,58.0898,58.1055,42478.0
2018-09-25 12:25:00,73.98,73.99,73.96,73.98,44230.0,58.1055,58.1133,58.0898,58.1055,44230.0
2018-09-25 12:30:00,73.98,73.99,73.93,73.95,92458.0,58.1055,58.1133,58.0662,58.0819,92458.0
2018-09-25 12:35:00,73.95,73.96,73.88,73.91,32397.0,58.0819,58.0898,58.0269,58.0505,32397.0
2018-09-25 12:40:00,73.92,73.95,73.89,73.95,110407.0,58.0583,58.0819,58.0348,58.0819,110407.0
2018-09-25 12:45:00,73.95,73.97,73.89,73.89,481143.0,58.0819,58.0976,58.0348,58.0348,481143.0
2018-09-25 12:50:00,73.89,73.89,73.84,73.89,48048.0,58.0348,58.0348,57.9955,58.0348,48048.0
2018-09-25 12:55:00,73.89,73.93,73.87,73.89,54573.0,58.0348,58.0662,58.0191,58.0348,54573.0
2018-09-25 13:00:00,73.9,73.9,73.81,73.81,58265.0,58.0426,58.0426,57.9719,57.9719,58265.0
2018-09-25 13:05:00,73.81,73.83,73.77,73.78,63946.0,57.9719,57.9877,57.9405,57.9484,63946.0
2018-09-25 13:10:00,73.79,73.89,73.78,73.89,85257.0,57.9562,58.0348,57.9484,58.0348,85257.0
2018-09-25 13:15:00,73.89,73.91,73.87,73.88,61758.0,58.0348,58.0505,58.0191,58.0269,61758.0
2018-09-25 13:20:00,73.89,73.91,73.83,73.84,73246.0,58.0348,58.0505,57.9877,57.9955,73246.0
2018-09-25 13:25:00,73.84,73.86,73.83,73.84,45695.0,57.9955,58.0112,57.9877,57.9955,45695.0
2018-09-25 13:30:00,73.85,73.85,73.8,73.82,61644.0,58.0034,58.0034,57.9641,57.9798,61644.0
2018-09-25 13:35:00,73.81,73.83,73.76,73.78,48545.0,57.9719,57.9877,57.9327,57.9484,48545.0
2018-09-25 13:40:00,73.78,73.79,73.61,73.65,67300.0,57.9484,57.9562,57.8149,57.8463,67300.0
2018-09-25 13:45:00,73.64,73.65,73.55,73.63,81115.0,57.8384,57.8463,57.7677,57.8306,81115.0
2018-09-25 13:50:00,73.64,73.69,73.63,73.67,52531.0,57.8384,57.8777,57.8306,57.862,52531.0
2018-09-25 13:55:00,73.67,73.71,73.66,73.7,50302.0,57.862,57.8934,57.8541,57.8856,50302.0
2018-09-25 14:00:00,73.7,73.72,73.67,73.69,57809.0,57.8856,57.9013,57.862,57.8777,57809.0
2018-09-25 14:05:00,73.7,73.7,73.66,73.69,41594.0,57.8856,57.8856,57.8541,57.8777,41594.0
2018-09-25 14:10:00,73.69,73.71,73.67,73.69,43519.0,57.8777,57.8934,57.862,57.8777,43519.0
2018-09-25 14:15:00,73.69,73.76,73.69,73.75,55224.0,57.8777,57.9327,57.8777,57.9248,55224.0
2018-09-25 14:20:00,73.76,73.85,73.75,73.8,128372.0,57.9327,58.0034,57.9248,57.9641,128372.0
2018-09-25 14:25:00,73.81,73.85,73.77,73.78,74100.0,57.9719,58.0034,57.9405,57.9484,74100.0
2018-09-25 14:30:00,73.78,73.81,73.73,73.78,95769.0,57.9484,57.9719,57.9091,57.9484,95769.0
2018-09-25 14:35:00,73.79,73.83,73.78,73.83,67428.0,57.9562,57.9877,57.9484,57.9877,67428.0
2018-09-25 14:40:00,73.82,73.83,73.78,73.79,82346.0,57.9798,57.9877,57.9484,57.9562,82346.0
2018-09-25 14:45:00,73.79,73.81,73.76,73.79,73716.0,57.9562,57.9719,57.9327,57.9562,73716.0
2018-09-25 14:50:00,73.79,73.8,73.74,73.77,90922.0,57.9562,57.9641,57.917,57.9405,90922.0
2018-09-25 14:55:00,73.77,73.84,73.76,73.84,79125.0,57.9405,57.9955,57.9327,57.9955,79125.0
2018-09-25 15:00:00,73.84,73.84,73.76,73.76,58785.0,57.9955,57.9955,57.9327,57.9327,58785.0
2018-09-25 15:05:00,73.77,73.78,73.74,73.78,47191.0,57.9405,57.9484,57.917,57.9484,47191.0
2018-09-25 15:10:00,73.77,73.8,73.69,73.7,77917.0,57.9405,57.9641,57.8777,57.8856,77917.0
2018-09-25 15:15:00,73.7,73.73,73.69,73.72,71915.0,57.8856,57.9091,57.8777,57.9013,71915.0
2018-09-25 15:20:00,73.71,73.79,73.7,73.79,59521.0,57.8934,57.9562,57.8856,57.9562,59521.0
2018-09-25 15:25:00,73.79,73.81,73.74,73.74,143167.0,57.9562,57.9719,57.917,57.917,143167.0
2018-09-25 15:30:00,73.75,73.75,73.66,73.66,107695.0,57.9248,57.9248,57.8541,57.8541,107695.0
2018-09-25 15:35:00,73.66,73.71,73.63,73.68,206891.0,57.8541,57.8934,57.8306,57.8698,206891.0
2018-09-25 15:40:00,73.68,73.69,73.61,73.61,208540.0,57.8698,57.8777,57.8149,57.8149,208540.0
2018-09-25 15:45:00,73.61,73.66,73.6,73.63,170353.0,57.8149,57.8541,57.807,57.8306,170353.0
2018-09-25 15:50:00,73.62,73.64,73.58,73.58,159625.0,57.8227,57.8384,57.7913,57.7913,159625.0
2018-09-25 15:55:00,73.59,73.59,73.47,73.5,718232.0,57.7992,57.7992,57.7049,57.7285,718232.0
2018-09-26 09:30:00,73.52,73.74,73.37,73.39,319557.0,57.7442,57.917,57.6264,57.6421,319557.0
2018-09-26 09:35:00,73.38,73.77,73.28,73.76,194001.0,57.6342,57.9405,57.5557,57.9327,194001.0
2018-09-26 09:40:00,73.76,73.79,73.64,73.74,148757.0,57.9327,57.9562,57.8384,57.917,148757.0
2018-09-26 09:45:00,73.74,73.8,73.7,73.77,95788.0,57.917,57.9641,57.8856,57.9405,95788.0
2018-09-26 09:50:00,73.77,73.93,73.74,73.87,125191.0,57.9405,58.0662,57.917,58.0191,125191.0
2018-09-26 09:55:00,73.87,73.99,73.8,73.83,130167.0,58.0191,58.1133,57.9641,57.9877,130167.0
2018-09-26 10:00:00,73.83,73.83,73.64,73.65,161902.0,57.9877,57.9877,57.8384,57.8463,161902.0
2018-09-26 10:05:00,73.65,73.66,73.53,73.53,112160.0,57.8463,57.8541,57.752,57.752,112160.0
2018-09-26 10:10:00,73.53,73.55,73.47,73.5,137729.0,57.752,57.7677,57.7049,57.7285,137729.0
2018-09-26 10:15:00,73.5,73.65,73.49,73.65,202684.0,57.7285,57.8463,57.7206,57.8463,202684.0
2018-09-26 10:20:00,73.64,73.7,73.62,73.68,77157.0,57.8384,57.8856,57.8227,57.8698,77157.0
2018-09-26 10:25:00,73.67,73.69,73.59,73.59,92299.0,57.862,57.8777,57.7992,57.7992,92299.0
2018-09-26 10:30:00,73.6,73.66,73.59,73.65,91300.0,57.807,57.8541,57.7992,57.8463,91300.0
2018-09-26 10:35:00,73.65,73.68,73.58,73.67,156166.0,57.8463,57.8698,57.7913,57.862,156166.0
2018-09-26 10:40:00,73.68,73.77,73.64,73.75,93178.0,57.8698,57.9405,57.8384,57.9248,93178.0
2018-09-26 10:45:00,73.75,73.79,73.7,73.76,62797.0,57.9248,57.9562,57.8856,57.9327,62797.0
2018-09-26 10:50:00,73.76,73.82,73.73,73.81,87827.0,57.9327,57.9798,57.9091,57.9719,87827.0
2018-09-26 10:55:00,73.81,73.85,73.77,73.83,65870.0,57.9719,58.0034,57.9405,57.9877,65870.0
2018-09-26 11:00:00,73.82,73.83,73.76,73.77,77031.0,57.9798,57.9877,57.9327,57.9405,77031.0
2018-09-26 11:05:00,73.76,73.83,73.74,73.8,97468.0,57.9327,57.9877,57.917,57.9641,97468.0
2018-09-26 11:10:00,73.8,73.82,73.73,73.77,67099.0,57.9641,57.9798,57.9091,57.9405,67099.0
2018-09-26 11:15:00,73.77,73.8,73.75,73.79,54428.0,57.9405,57.9641,57.9248,57.9562,54428.0
2018-09-26 11:20:00,73.78,73.8,73.73,73.75,194382.0,57.9484,57.9641,57.9091,57.9248,194382.0
2018-09-26 11:25:00,73.75,73.75,73.61,73.62,104973.0,57.9248,57.9248,57.8149,57.8227,104973.0
2018-09-26 11:30:00,73.62,73.71,73.61,73.7,102634.0,57.8227,57.8934,57.8149,57.8856,102634.0
2018-09-26 11:35:00,73.7,73.72,73.67,73.7,82520.0,57.8856,57.9013,57.862,57.8856,82520.0
2018-09-26 11:40:00,73.7,73.77,73.7,73.77,51286.0,57.8856,57.9405,57.8856,57.9405,51286.0
2018-09-26 11:45:00,73.77,73.84,73.74,73.75,90833.0,57.9405,57.9955,57.917,57.9248,90833.0
2018-09-26 11:50:00,73.75,73.77,73.69,73.73,138685.0,57.9248,57.9405,57.8777,57.9091,138685.0
2018-09-26 11:55:00,73.74,73.84,73.74,73.82,81731.0,57.917,57.9955,57.917,57.9798,81731.0
2018-09-26 12:00:00,73.82,73.82,73.76,73.76,65986.0,57.9798,57.9798,57.9327,57.9327,65986.0
2018-09-26 12:05:00,73.76,73.76,73.69,73.71,57541.0,57.9327,57.9327,57.8777,57.8934,57541.0
2018-09-26 12:10:00,73.71,73.77,73.7,73.76,49732.0,57.8934,57.9405,57.8856,57.9327,49732.0
2018-09-26 12:15:00,73.77,73.77,73.73,73.76,49574.0,57.9405,57.9405,57.9091,57.9327,49574.0
2018-09-26 12:20:00,73.75,73.76,73.72,73.75,61196.0,57.9248,57.9327,57.9013,57.9248,61196.0
2018-09-26 12:25:00,73.75,73.76,73.7,73.7,62532.0,57.9248,57.9327,57.8856,57.8856,62532.0
2018-09-26 12:30:00,73.7,73.77,73.7,73.76,123254.0,57.8856,57.9405,57.8856,57.9327,123254.0
2018-09-26 12:35:00,73.75,73.76,73.67,73.71,69625.0,57.9248,57.9327,57.862,57.8934,69625.0
2018-09-26 12:40:00,73.72,73.72,73.7,73.7,37977.0,57.9013,57.9013,57.8856,57.8856,37977.0
2018-09-26 12:45:00,73.7,73.72,73.66,73.7,74972.0,57.8856,57.9013,57.8541,57.8856,74972.0
2018-09-26 12:50:00,73.7,73.7,73.67,73.7,68480.0,57.8856,57.8856,57.862,57.8856,68480.0
2018-09-26 12:55:00,73.7,73.71,73.63,73.64,77909.0,57.8856,57.8934,57.8306,57.8384,77909.0
2018-09-26 13:00:00,73.65,73.66,73.63,73.64,47086.0,57.8463,57.8541,57.8306,57.8384,47086.0
2018-09-26 13:05:00,73.64,73.65,73.58,73.59,80047.0,57.8384,57.8463,57.7913,57.7992,80047.0
2018-09-26 13:10:00,73.6,73.61,73.56,73.58,72114.0,57.807,57.8149,57.7756,57.7913,72114.0
2018-09-26 13:15:00,73.58,73.59,73.55,73.57,39037.0,57.7913,57.7992,57.7677,57.7834,39037.0
2018-09-26 13:20:00,73.56,73.58,73.5,73.54,64095.0,57.7756,57.7913,57.7285,57.7599,64095.0
2018-09-26 13:25:00,73.54,73.55,73.51,73.51,61562.0,57.7599,57.7677,57.7363,57.7363,61562.0
2018-09-26 13:30:00,73.52,73.57,73.49,73.55,75519.0,57.7442,57.7834,57.7206,57.7677,75519.0
2018-09-26 13:35:00,73.56,73.58,73.55,73.58,59821.0,57.7756,57.7913,57.7677,57.7913,59821.0
2018-09-26 13:40:00,73.58,73.62,73.57,73.62,53587.0,57.7913,57.8227,57.7834,57.8227,53587.0
2018-09-26 13:45:00,73.62,73.64,73.61,73.62,48009.0,57.8227,57.8384,57.8149,57.8227,48009.0
2018-09-26 13:50:00,73.63,73.63,73.56,73.57,39364.0,57.8306,57.8306,57.7756,57.7834,39364.0
2018-09-26 13:55:00,73.57,73.64,73.52,73.63,139274.0,57.7834,57.8384,57.7442,57.8306,139274.0
2018-09-26 14:00:00,73.62,73.65,73.47,73.54,209845.0,57.8227,57.8463,57.7049,57.7599,209845.0
2018-09-26 14:05:00,73.54,73.64,73.53,73.57,230108.0,57.7599,57.8384,57.752,57.7834,230108.0
2018-09-26 14:10:00,73.57,73.67,73.53,73.66,123216.0,57.7834,57.862,57.752,57.8541,123216.0
2018-09-26 14:15:00,73.66,73.81,73.66,73.77,309589.0,57.8541,57.9719,57.8541,57.9405,309589.0
2018-09-26 14:20:00,73.78,73.81,73.72,73.72,94241.0,57.9484,57.9719,57.9013,57.9013,94241.0
2018-09-26 14:25:00,73.72,73.73,73.63,73.66,117495.0,57.9013,57.9091,57.8306,57.8541,117495.0
2018-09-26 14:30:00,73.66,73.66,73.43,73.45,154183.0,57.8541,57.8541,57.6735,57.6892,154183.0
2018-09-26 14:35:00,73.45,73.57,73.39,73.54,234165.0,57.6892,57.7834,57.6421,57.7599,234165.0
2018-09-26 14:40:00,73.54,73.68,73.51,73.64,187262.0,57.7599,57.8698,57.7363,57.8384,187262.0
2018-09-26 14:45:00,73.65,73.67,73.52,73.55,123739.0,57.8463,57.862,57.7442,57.7677,123739.0
2018-09-26 14:50:00,73.55,73.58,73.41,73.42,112181.0,57.7677,57.7913,57.6578,57.6656,112181.0
2018-09-26 14:55:00,73.42,73.47,73.36,73.37,87877.0,57.6656,57.7049,57.6185,57.6264,87877.0
2018-09-26 15:00:00,73.37,73.38,73.17,73.2,257353.0,57.6264,57.6342,57.4693,57.4928,257353.0
2018-09-26 15:05:00,73.19,73.2,73.06,73.17,181163.0,57.485,57.4928,57.3829,57.4693,181163.0
2018-09-26 15:10:00,73.17,73.2,73.12,73.14,122816.0,57.4693,57.4928,57.43,57.4457,122816.0
2018-09-26 15:15:00,73.14,73.24,73.13,73.23,111314.0,57.4457,57.5243,57.4379,57.5164,111314.0
2018-09-26 15:20:00,73.25,73.29,73.19,73.19,220595.0,57.5321,57.5635,57.485,57.485,220595.0
2018-09-26 15:25:00,73.2,73.2,72.99,73.03,204577.0,57.4928,57.4928,57.3279,57.3593,204577.0
2018-09-26 15:30:00,73.03,73.03,72.91,72.91,216872.0,57.3593,57.3593,57.2651,57.2651,216872.0
2018-09-26 15:35:00,72.91,72.93,72.78,72.78,397239.0,57.2651,57.2808,57.163,57.163,397239.0
2018-09-26 15:40:00,72.78,72.78,72.59,72.59,384156.0,57.163,57.163,57.0137,57.0137,384156.0
2018-09-26 15:45:00,72.59,72.61,72.37,72.49,561396.0,57.0137,57.0294,56.8409,56.9352,561396.0
2018-09-26 15:50:00,72.49,72.52,72.4,72.46,635671.0,56.9352,56.9588,56.8645,56.9116,635671.0
2018-09-26 15:55:00,72.46,72.61,72.45,72.56,1306314.0,56.9116,57.0294,56.9038,56.9902,1306314.0
2018-09-27 09:30:00,72.9,72.91,72.55,72.56,510970.0,57.2572,57.2651,56.9823,56.9902,510970.0
2018-09-27 09:35:00,72.55,72.58,72.38,72.51,384388.0,56.9823,57.0059,56.8488,56.9509,384388.0
2018-09-27 09:40:00,72.51,72.96,72.49,72.93,344364.0,56.9509,57.3043,56.9352,57.2808,344364.0
2018-09-27 09:45:00,72.95,73.07,72.69,72.84,244926.0,57.2965,57.3907,57.0923,57.2101,244926.0
2018-09-27 09:50:00,72.83,72.98,72.78,72.93,139769.0,57.2022,57.32,57.163,57.2808,139769.0
2018-09-27 09:55:00,72.92,73.02,72.89,72.98,152210.0,57.2729,57.3515,57.2494,57.32,152210.0
2018-09-27 10:00:00,72.98,73.29,72.98,73.2,200116.0,57.32,57.5635,57.32,57.4928,200116.0
2018-09-27 10:05:00,73.21,73.23,73.15,73.19,149850.0,57.5007,57.5164,57.4536,57.485,149850.0
2018-09-27 10:10:00,73.2,73.22,73.09,73.16,124372.0,57.4928,57.5085,57.4064,57.4614,124372.0
2018-09-27 10:15:00,73.17,73.29,73.15,73.23,126129.0,57.4693,57.5635,57.4536,57.5164,126129.0
2018-09-27 10:20:00,73.24,73.28,73.1,73.28,149886.0,57.5243,57.5557,57.4143,57.5557,149886.0
2018-09-27 10:25:00,73.29,73.39,73.25,73.33,107815.0,57.5635,57.6421,57.5321,57.5949,107815.0
2018-09-27 10:30:00,73.34,73.5,73.33,73.47,178768.0,57.6028,57.7285,57.5949,57.7049,178768.0
2018-09-27 10:35:00,73.48,73.62,73.48,73.55,112449.0,57.7128,57.8227,57.7128,57.7677,112449.0
2018-09-27 10:40:00,73.54,73.58,73.45,73.51,96601.0,57.7599,57.7913,57.6892,57.7363,96601.0
2018-09-27 10:45:00,73.51,73.55,73.41,73.43,112301.0,57.7363,57.7677,57.6578,57.6735,112301.0
2018-09-27 10:50:00,73.44,73.47,73.33,73.34,119842.0,57.6813,57.7049,57.5949,57.6028,119842.0
2018-09-27 10:55:00,73.34,73.41,73.24,73.29,132850.0,57.6028,57.6578,57.5243,57.5635,132850.0
2018-09-27 11:00:00,73.29,73.43,73.29,73.42,162992.0,57.5635,57.6735,57.5635,57.6656,162992.0
2018-09-27 11:05:00,73.42,73.46,73.38,73.4,77532.0,57.6656,57.697,57.6342,57.6499,77532.0
2018-09-27 11:10:00,73.4,73.43,73.21,73.22,93618.0,57.6499,57.6735,57.5007,57.5085,93618.0
2018-09-27 11:15:00,73.22,73.25,73.18,73.21,72255.0,57.5085,57.5321,57.4771,57.5007,72255.0
2018-09-27 11:20:00,73.22,73.26,73.16,73.25,120593.0,57.5085,57.54,57.4614,57.5321,120593.0
2018-09-27 11:25:00,73.25,73.29,73.22,73.28,55327.0,57.5321,57.5635,57.5085,57.5557,55327.0
2018-09-27 11:30:00,73.28,73.3,73.16,73.17,74241.0,57.5557,57.5714,57.4614,57.4693,74241.0
2018-09-27 11:35:00,73.17,73.28,73.15,73.25,59707.0,57.4693,57.5557,57.4536,57.5321,59707.0
2018-09-27 11:40:00,73.25,73.35,73.21,73.32,147252.0,57.5321,57.6107,57.5007,57.5871,147252.0
2018-09-27 11:45:00,73.32,73.35,73.28,73.34,68745.0,57.5871,57.6107,57.5557,57.6028,68745.0
2018-09-27 11:50:00,73.34,73.39,73.29,73.37,56833.0,57.6028,57.6421,57.5635,57.6264,56833.0
2018-09-27 11:55:00,73.37,73.47,73.33,73.47,76098.0,57.6264,57.7049,57.5949,57.7049,76098.0
2018-09-27 12:00:00,73.46,73.47,73.39,73.44,106293.0,57.697,57.7049,57.6421,57.6813,106293.0
2018-09-27 12:05:00,73.43,73.44,73.32,73.34,41637.0,57.6735,57.6813,57.5871,57.6028,41637.0
2018-09-27 12:10:00,73.34,73.36,73.25,73.29,47542.0,57.6028,57.6185,57.5321,57.5635,47542.0
2018-09-27 12:15:00,73.3,73.46,73.29,73.45,79602.0,57.5714,57.697,57.5635,57.6892,79602.0
2018-09-27 12:20:00,73.45,73.45,73.38,73.39,32494.0,57.6892,57.6892,57.6342,57.6421,32494.0
2018-09-27 12:25:00,73.39,73.42,73.35,73.4,61754.0,57.6421,57.6656,57.6107,57.6499,61754.0
2018-09-27 12:30:00,73.4,73.45,73.36,73.44,46913.0,57.6499,57.6892,57.6185,57.6813,46913.0
2018-09-27 12:35:00,73.44,73.47,73.42,73.46,48259.0,57.6813,57.7049,57.6656,57.697,48259.0
2018-09-27 12:40:00,73.47,73.49,73.44,73.46,44254.0,57.7049,57.7206,57.6813,57.697,44254.0
2018-09-27 12:45:00,73.47,73.49,73.44,73.45,72433.0,57.7049,57.7206,57.6813,57.6892,72433.0
2018-09-27 12:50:00,73.45,73.5,73.43,73.45,81969.0,57.6892,57.7285,57.6735,57.6892,81969.0
2018-09-27 12:55:00,73.45,73.46,73.33,73.36,41754.0,57.6892,57.697,57.5949,57.6185,41754.0
2018-09-27 13:00:00,73.36,73.42,73.32,73.38,56218.0,57.6185,57.6656,57.5871,57.6342,56218.0
2018-09-27 13:05:00,73.38,73.39,73.32,73.34,51485.0,57.6342,57.6421,57.5871,57.6028,51485.0
2018-09-27 13:10:00,73.34,73.35,73.31,73.35,52415.0,57.6028,57.6107,57.5792,57.6107,52415.0
2018-09-27 13:15:00,73.35,73.36,73.32,73.36,34972.0,57.6107,57.6185,57.5871,57.6185,34972.0
2018-09-27 13:20:00,73.36,73.37,73.23,73.24,57647.0,57.6185,57.6264,57.5164,57.5243,57647.0
2018-09-27 13:25:00,73.25,73.34,73.23,73.34,119705.0,57.5321,57.6028,57.5164,57.6028,119705.0
2018-09-27 13:30:00,73.33,73.37,73.32,73.36,37998.0,57.5949,57.6264,57.5871,57.6185,37998.0
2018-09-27 13:35:00,73.36,73.39,73.35,73.36,40753.0,57.6185,57.6421,57.6107,57.6185,40753.0
2018-09-27 13:40:00,73.36,73.38,73.31,73.36,41629.0,57.6185,57.6342,57.5792,57.6185,41629.0
2018-09-27 13:45:00,73.35,73.36,73.33,73.35,32970.0,57.6107,57.6185,57.5949,57.6107,32970.0
2018-09-27 13:50:00,73.34,73.37,73.32,73.34,48350.0,57.6028,57.6264,57.5871,57.6028,48350.0
2018-09-27 13:55:00,73.34,73.4,73.34,73.38,31494.0,57.6028,57.6499,57.6028,57.6342,31494.0
2018-09-27 14:00:00,73.38,73.4,73.33,73.34,56200.0,57.6342,57.6499,57.5949,57.6028,56200.0
2018-09-27 14:05:00,73.35,73.36,73.22,73.25,60444.0,57.6107,57.6185,57.5085,57.5321,60444.0
2018-09-27 14:10:00,73.24,73.27,73.23,73.25,41393.0,57.5243,57.5478,57.5164,57.5321,41393.0
2018-09-27 14:15:00,73.25,73.26,73.22,73.26,53818.0,57.5321,57.54,57.5085,57.54,53818.0
2018-09-27 14:20:00,73.26,73.3,73.24,73.25,70240.0,57.54,57.5714,57.5243,57.5321,70240.0
2018-09-27 14:25:00,73.25,73.28,73.23,73.24,49226.0,57.5321,57.5557,57.5164,57.5243,49226.0
2018-09-27 14:30:00,73.23,73.29,73.22,73.28,103676.0,57.5164,57.5635,57.5085,57.5557,103676.0
2018-09-27 14:35:00,73.28,73.28,73.15,73.19,86698.0,57.5557,57.5557,57.4536,57.485,86698.0
2018-09-27 14:40:00,73.18,73.18,73.11,73.12,71506.0,57.4771,57.4771,57.4222,57.43,71506.0
2018-09-27 14:45:00,73.11,73.16,73.11,73.15,45827.0,57.4222,57.4614,57.4222,57.4536,45827.0
2018-09-27 14:50:00,73.15,73.18,73.12,73.18,59497.0,57.4536,57.4771,57.43,57.4771,59497.0
2018-09-27 14:55:00,73.17,73.2,73.08,73.09,75907.0,57.4693,57.4928,57.3986,57.4064,75907.0
2018-09-27 15:00:00,73.08,73.2,73.08,73.16,50083.0,57.3986,57.4928,57.3986,57.4614,50083.0
2018-09-27 15:05:00,73.16,73.18,73.11,73.13,62835.0,57.4614,57.4771,57.4222,57.4379,62835.0
2018-09-27 15:10:00,73.13,73.18,73.08,73.16,83895.0,57.4379,57.4771,57.3986,57.4614,83895.0
2018-09-27 15:15:00,73.15,73.21,73.15,73.17,66467.0,57.4536,57.5007,57.4536,57.4693,66467.0
2018-09-27 15:20:00,73.17,73.18,73.08,73.1,68775.0,57.4693,57.4771,57.3986,57.4143,68775.0
2018-09-27 15:25:00,73.1,73.11,72.99,73.01,135544.0,57.4143,57.4222,57.3279,57.3436,135544.0
2018-09-27 15:30:00,73.0,73.03,72.95,72.96,150580.0,57.3358,57.3593,57.2965,57.3043,150580.0
2018-09-27 15:35:00,72.97,73.0,72.93,72.96,182479.0,57.3122,57.3358,57.2808,57.3043,182479.0
2018-09-27 15:40:00,72.96,72.97,72.89,72.92,198360.0,57.3043,57.3122,57.2494,57.2729,198360.0
2018-09-27 15:45:00,72.92,73.01,72.91,72.95,197433.0,57.2729,57.3436,57.2651,57.2965,197433.0
2018-09-27 15:50:00,72.95,72.95,72.83,72.87,223485.0,57.2965,57.2965,57.2022,57.2337,223485.0
2018-09-27 15:55:00,72.87,72.96,72.86,72.95,651038.0,57.2337,57.3043,57.2258,57.2965,651038.0
2018-09-28 09:30:00,72.06,72.12,71.82,71.84,704360.0,56.5975,56.6446,56.409,56.4247,704360.0
2018-09-28 09:35:00,71.84,72.02,71.8,71.9,433973.0,56.4247,56.566,56.3932,56.4718,433973.0
2018-09-28 09:40:00,71.9,71.91,71.61,71.63,394477.0,56.4718,56.4796,56.244,56.2597,394477.0
2018-09-28 09:45:00,71.64,71.7,71.48,71.56,343522.0,56.2676,56.3147,56.1419,56.2047,343522.0
2018-09-28 09:50:00,71.56,71.8,71.55,71.77,203512.0,56.2047,56.3932,56.1969,56.3697,203512.0
2018-09-28 09:55:00,71.78,71.94,71.76,71.92,223682.0,56.3775,56.5032,56.3618,56.4875,223682.0
2018-09-28 10:00:00,71.91,72.0,71.86,71.89,196837.0,56.4796,56.5503,56.4404,56.4639,196837.0
2018-09-28 10:05:00,71.89,71.91,71.79,71.84,179557.0,56.4639,56.4796,56.3854,56.4247,179557.0
2018-09-28 10:10:00,71.83,71.83,71.72,71.73,150099.0,56.4168,56.4168,56.3304,56.3383,150099.0
2018-09-28 10:15:00,71.73,71.8,71.72,71.78,118352.0,56.3383,56.3932,56.3304,56.3775,118352.0
2018-09-28 10:20:00,71.79,72.0,71.79,71.98,210246.0,56.3854,56.5503,56.3854,56.5346,210246.0
2018-09-28 10:25:00,71.98,72.11,71.96,72.09,239726.0,56.5346,56.6367,56.5189,56.621,239726.0
2018-09-28 10:30:00,72.1,72.11,71.92,71.93,119302.0,56.6289,56.6367,56.4875,56.4954,119302.0
2018-09-28 10:35:00,71.94,71.98,71.85,71.86,153001.0,56.5032,56.5346,56.4325,56.4404,153001.0
2018-09-28 10:40:00,71.87,71.94,71.83,71.86,87773.0,56.4482,56.5032,56.4168,56.4404,87773.0
2018-09-28 10:45:00,71.86,72.05,71.85,72.02,138335.0,56.4404,56.5896,56.4325,56.566,138335.0
2018-09-28 10:50:00,72.02,72.1,72.02,72.08,102455.0,56.566,56.6289,56.566,56.6132,102455.0
2018-09-28 10:55:00,72.09,72.11,72.04,72.06,83767.0,56.621,56.6367,56.5818,56.5975,83767.0
2018-09-28 11:00:00,72.07,72.16,72.03,72.14,93569.0,56.6053,56.676,56.5739,56.6603,93569.0
2018-09-28 11:05:00,72.14,72.22,72.11,72.21,83294.0,56.6603,56.7231,56.6367,56.7153,83294.0
2018-09-28 11:10:00,72.21,72.31,72.16,72.29,117032.0,56.7153,56.7938,56.676,56.7781,117032.0
2018-09-28 11:15:00,72.28,72.31,72.18,72.24,90529.0,56.7703,56.7938,56.6917,56.7388,90529.0
2018-09-28 11:20:00,72.25,72.27,72.22,72.23,97651.0,56.7467,56.7624,56.7231,56.731,97651.0
2018-09-28 11:25:00,72.22,72.23,72.07,72.07,81972.0,56.7231,56.731,56.6053,56.6053,81972.0
2018-09-28 11:30:00,72.08,72.08,72.0,72.06,94558.0,56.6132,56.6132,56.5503,56.5975,94558.0
2018-09-28 11:35:00,72.06,72.22,72.06,72.18,263463.0,56.5975,56.7231,56.5975,56.6917,263463.0
2018-09-28 11:40:00,72.18,72.18,72.06,72.08,103405.0,56.6917,56.6917,56.5975,56.6132,103405.0
2018-09-28 11:45:00,72.07,72.09,71.99,72.06,120039.0,56.6053,56.621,56.5425,56.5975,120039.0
2018-09-28 11:50:00,72.05,72.06,72.02,72.05,75330.0,56.5896,56.5975,56.566,56.5896,75330.0
2018-09-28 11:55:00,72.04,72.09,72.02,72.06,60837.0,56.5818,56.621,56.566,56.5975,60837.0
2018-09-28 12:00:00,72.06,72.1,72.05,72.09,52981.0,56.5975,56.6289,56.5896,56.621,52981.0
2018-09-28 12:05:00,72.1,72.18,72.09,72.16,107469.0,56.6289,56.6917,56.621,56.676,107469.0
2018-09-28 12:10:00,72.16,72.24,72.15,72.22,49058.0,56.676,56.7388,56.6681,56.7231,49058.0
2018-09-28 12:15:00,72.23,72.26,72.19,72.21,72917.0,56.731,56.7545,56.6996,56.7153,72917.0
2018-09-28 12:20:00,72.21,72.31,72.21,72.31,50326.0,56.7153,56.7938,56.7153,56.7938,50326.0
2018-09-28 12:25:00,72.31,72.32,72.21,72.23,65374.0,56.7938,56.8017,56.7153,56.731,65374.0
2018-09-28 12:30:00,72.23,72.24,72.17,72.23,56284.0,56.731,56.7388,56.6839,56.731,56284.0
2018-09-28 12:35:00,72.23,72.27,72.21,72.26,37436.0,56.731,56.7624,56.7153,56.7545,37436.0
2018-09-28 12:40:00,72.26,72.29,72.23,72.24,49903.0,56.7545,56.7781,56.731,56.7388,49903.0
2018-09-28 12:45:00,72.24,72.25,72.08,72.12,98157.0,56.7388,56.7467,56.6132,56.6446,98157.0
2018-09-28 12:50:00,72.12,72.19,72.12,72.16,61890.0,56.6446,56.6996,56.6446,56.676,61890.0
2018-09-28 12:55:00,72.17,72.19,72.13,72.17,47405.0,56.6839,56.6996,56.6524,56.6839,47405.0
2018-09-28 13:00:00,72.17,72.21,72.15,72.2,43450.0,56.6839,56.7153,56.6681,56.7074,43450.0
2018-09-28 13:05:00,72.19,72.2,72.14,72.15,56342.0,56.6996,56.7074,56.6603,56.6681,56342.0
2018-09-28 13:10:00,72.15,72.18,72.13,72.13,54663.0,56.6681,56.6917,56.6524,56.6524,54663.0
2018-09-28 13:15:00,72.13,72.15,72.1,72.12,47187.0,56.6524,56.6681,56.6289,56.6446,47187.0
2018-09-28 13:20:00,72.12,72.15,72.12,72.13,25183.0,56.6446,56.6681,56.6446,56.6524,25183.0
2018-09-28 13:25:00,72.13,72.15,72.09,72.14,81906.0,56.6524,56.6681,56.621,56.6603,81906.0
2018-09-28 13:30:00,72.14,72.28,72.11,72.27,180496.0,56.6603,56.7703,56.6367,56.7624,180496.0
2018-09-28 13:35:00,72.28,72.39,72.26,72.33,140116.0,56.7703,56.8566,56.7545,56.8095,140116.0
2018-09-28 13:40:00,72.34,72.35,72.28,72.31,76537.0,56.8174,56.8252,56.7703,56.7938,76537.0
2018-09-28 13:45:00,72.31,72.36,72.31,72.34,58555.0,56.7938,56.8331,56.7938,56.8174,58555.0
2018-09-28 13:50:00,72.34,72.39,72.34,72.36,96128.0,56.8174,56.8566,56.8174,56.8331,96128.0
2018-09-28 13:55:00,72.36,72.38,72.34,72.36,44191.0,56.8331,56.8488,56.8174,56.8331,44191.0
2018-09-28 14:00:00,72.36,72.37,72.27,72.27,103859.0,56.8331,56.8409,56.7624,56.7624,103859.0
2018-09-28 14:05:00,72.27,72.32,72.23,72.32,88191.0,56.7624,56.8017,56.731,56.8017,88191.0
2018-09-28 14:10:00,72.32,72.43,72.31,72.42,115448.0,56.8017,56.8881,56.7938,56.8802,115448.0
2018-09-28 14:15:00,72.42,72.43,72.34,72.34,71872.0,56.8802,56.8881,56.8174,56.8174,71872.0
2018-09-28 14:20:00,72.34,72.35,72.31,72.31,64216.0,56.8174,56.8252,56.7938,56.7938,64216.0
2018-09-28 14:25:00,72.31,72.35,72.24,72.25,58763.0,56.7938,56.8252,56.7388,56.7467,58763.0
2018-09-28 14:30:00,72.24,72.25,72.2,72.22,71589.0,56.7388,56.7467,56.7074,56.7231,71589.0
2018-09-28 14:35:00,72.22,72.23,72.15,72.17,61952.0,56.7231,56.731,56.6681,56.6839,61952.0
2018-09-28 14:40:00,72.17,72.18,72.03,72.07,113630.0,56.6839,56.6917,56.5739,56.6053,113630.0
2018-09-28 14:45:00,72.07,72.08,71.93,71.93,115373.0,56.6053,56.6132,56.4954,56.4954,115373.0
2018-09-28 14:50:00,71.94,72.0,71.9,71.98,107929.0,56.5032,56.5503,56.4718,56.5346,107929.0
2018-09-28 14:55:00,71.98,71.99,71.9,71.92,134651.0,56.5346,56.5425,56.4718,56.4875,134651.0
2018-09-28 15:00:00,71.92,71.94,71.86,71.86,147329.0,56.4875,56.5032,56.4404,56.4404,147329.0
2018-09-28 15:05:00,71.86,71.9,71.83,71.86,85718.0,56.4404,56.4718,56.4168,56.4404,85718.0
2018-09-28 15:10:00,71.85,71.87,71.8,71.81,138784.0,56.4325,56.4482,56.3932,56.4011,138784.0
2018-09-28 15:15:00,71.8,71.81,71.74,71.75,176440.0,56.3932,56.4011,56.3461,56.354,176440.0
2018-09-28 15:20:00,71.76,71.86,71.73,71.84,180760.0,56.3618,56.4404,56.3383,56.4247,180760.0
2018-09-28 15:25:00,71.84,71.85,71.8,71.82,139516.0,56.4247,56.4325,56.3932,56.409,139516.0
2018-09-28 15:30:00,71.81,71.81,71.68,71.76,256091.0,56.4011,56.4011,56.299,56.3618,256091.0
2018-09-28 15:35:00,71.75,71.8,71.7,71.73,167654.0,56.354,56.3932,56.3147,56.3383,167654.0
2018-09-28 15:40:00,71.73,71.83,71.65,71.68,257784.0,56.3383,56.4168,56.2754,56.299,257784.0
2018-09-28 15:45:00,71.67,71.74,71.64,71.69,323214.0,56.2911,56.3461,56.2676,56.3069,323214.0
2018-09-28 15:50:00,71.69,71.73,71.64,71.68,394451.0,56.3069,56.3383,56.2676,56.299,394451.0
2018-09-28 15:55:00,71.67,71.78,71.64,71.75,802793.0,56.2911,56.3775,56.2676,56.354,802793.0
2018-10-01 09:30:00,72.24,72.49,72.21,72.33,375369.0,56.7388,56.9352,56.7153,56.8095,375369.0
2018-10-01 09:35:00,72.34,72.47,72.27,72.28,159608.0,56.8174,56.9195,56.7624,56.7703,159608.0
2018-10-01 09:40:00,72.27,72.46,72.23,72.44,106462.0,56.7624,56.9116,56.731,56.8959,106462.0
2018-10-01 09:45:00,72.45,72.62,72.43,72.62,206652.0,56.9038,57.0373,56.8881,57.0373,206652.0
2018-10-01 09:50:00,72.63,72.75,72.58,72.64,155849.0,57.0451,57.1394,57.0059,57.053,155849.0
2018-10-01 09:55:00,72.63,72.83,72.61,72.82,150836.0,57.0451,57.2022,57.0294,57.1944,150836.0
2018-10-01 10:00:00,72.82,72.86,72.75,72.82,150782.0,57.1944,57.2258,57.1394,57.1944,150782.0
2018-10-01 10:05:00,72.83,72.85,72.75,72.84,103109.0,57.2022,57.2179,57.1394,57.2101,103109.0
2018-10-01 10:10:00,72.83,72.85,72.78,72.83,190446.0,57.2022,57.2179,57.163,57.2022,190446.0
2018-10-01 10:15:00,72.84,72.84,72.73,72.82,171395.0,57.2101,57.2101,57.1237,57.1944,171395.0
2018-10-01 10:20:00,72.82,72.86,72.79,72.81,120098.0,57.1944,57.2258,57.1708,57.1865,120098.0
2018-10-01 10:25:00,72.82,72.82,72.65,72.69,98330.0,57.1944,57.1944,57.0609,57.0923,98330.0
2018-10-01 10:30:00,72.69,72.69,72.54,72.56,136361.0,57.0923,57.0923,56.9745,56.9902,136361.0
2018-10-01 10:35:00,72.56,72.61,72.5,72.53,95457.0,56.9902,57.0294,56.943,56.9666,95457.0
2018-10-01 10:40:00,72.53,72.54,72.33,72.34,158910.0,56.9666,56.9745,56.8095,56.8174,158910.0
2018-10-01 10:45:00,72.34,72.35,72.23,72.28,120793.0,56.8174,56.8252,56.731,56.7703,120793.0
2018-10-01 10:50:00,72.29,72.32,72.23,72.31,124747.0,56.7781,56.8017,56.731,56.7938,124747.0
2018-10-01 10:55:00,72.31,72.34,72.25,72.33,74926.0,56.7938,56.8174,56.7467,56.8095,74926.0
2018-10-01 11:00:00,72.34,72.48,72.29,72.45,126528.0,56.8174,56.9273,56.7781,56.9038,126528.0
2018-10-01 11:05:00,72.46,72.5,72.35,72.35,60173.0,56.9116,56.943,56.8252,56.8252,60173.0
2018-10-01 11:10:00,72.35,72.38,72.33,72.37,64309.0,56.8252,56.8488,56.8095,56.8409,64309.0
2018-10-01 11:15:00,72.36,72.37,72.18,72.19,104062.0,56.8331,56.8409,56.6917,56.6996,104062.0
2018-10-01 11:20:00,72.19,72.27,72.12,72.16,125629.0,56.6996,56.7624,56.6446,56.676,125629.0
2018-10-01 11:25:00,72.16,72.22,72.12,72.14,87260.0,56.676,56.7231,56.6446,56.6603,87260.0
2018-10-01 11:30:00,72.14,72.17,72.09,72.11,136520.0,56.6603,56.6839,56.621,56.6367,136520.0
2018-10-01 11:35:00,72.11,72.21,72.1,72.18,74891.0,56.6367,56.7153,56.6289,56.6917,74891.0
2018-10-01 11:40:00,72.18,72.19,72.04,72.06,69496.0,56.6917,56.6996,56.5818,56.5975,69496.0
2018-10-01 11:45:00,72.05,72.12,72.05,72.06,69792.0,56.5896,56.6446,56.5896,56.5975,69792.0
2018-10-01 11:50:00,72.07,72.1,72.02,72.09,66764.0,56.6053,56.6289,56.566,56.621,66764.0
2018-10-01 11:55:00,72.09,72.1,72.0,72.0,96878.0,56.621,56.6289,56.5503,56.5503,96878.0
2018-10-01 12:00:00,72.01,72.04,71.96,72.01,79392.0,56.5582,56.5818,56.5189,56.5582,79392.0
2018-10-01 12:05:00,72.01,72.01,71.97,72.0,78130.0,56.5582,56.5582,56.5268,56.5503,78130.0
2018-10-01 12:10:00,72.0,72.01,71.96,71.98,55017.0,56.5503,56.5582,56.5189,56.5346,55017.0
2018-10-01 12:15:00,71.97,72.05,71.95,72.05,53533.0,56.5268,56.5896,56.5111,56.5896,53533.0
2018-10-01 12:20:00,72.05,72.08,71.9,72.02,117794.0,56.5896,56.6132,56.4718,56.566,117794.0
2018-10-01 12:25:00,72.02,72.02,71.97,71.99,146101.0,56.566,56.566,56.5268,56.5425,146101.0
2018-10-01 12:30:00,71.99,72.09,71.99,72.07,96750.0,56.5425,56.621,56.5425,56.6053,96750.0
2018-10-01 12:35:00,72.07,72.13,72.04,72.11,69453.0,56.6053,56.6524,56.5818,56.6367,69453.0
2018-10-01 12:40:00,72.12,72.12,72.05,72.08,68785.0,56.6446,56.6446,56.5896,56.6132,68785.0
2018-10-01 12:45:00,72.07,72.09,72.05,72.08,75892.0,56.6053,56.621,56.5896,56.6132,75892.0
2018-10-01 12:50:00,72.08,72.14,72.0,72.08,127451.0,56.6132,56.6603,56.5503,56.6132,127451.0
2018-10-01 12:55:00,72.08,72.14,72.06,72.11,99721.0,56.6132,56.6603,56.5975,56.6367,99721.0
2018-10-01 13:00:00,72.11,72.17,72.09,72.15,102266.0,56.6367,56.6839,56.621,56.6681,102266.0
2018-10-01 13:05:00,72.16,72.21,72.15,72.19,61488.0,56.676,56.7153,56.6681,56.6996,61488.0
2018-10-01 13:10:00,72.19,72.21,72.15,72.21,48229.0,56.6996,56.7153,56.6681,56.7153,48229.0
2018-10-01 13:15:00,72.2,72.21,72.14,72.16,49198.0,56.7074,56.7153,56.6603,56.676,49198.0
2018-10-01 13:20:00,72.15,72.15,72.1,72.11,50074.0,56.6681,56.6681,56.6289,56.6367,50074.0
2018-10-01 13:25:00,72.11,72.17,72.09,72.17,55932.0,56.6367,56.6839,56.621,56.6839,55932.0
2018-10-01 13:30:00,72.17,72.19,72.13,72.16,32737.0,56.6839,56.6996,56.6524,56.676,32737.0
2018-10-01 13:35:00,72.17,72.18,72.11,72.14,44089.0,56.6839,56.6917,56.6367,56.6603,44089.0
2018-10-01 13:40:00,72.14,72.15,72.11,72.14,22462.0,56.6603,56.6681,56.6367,56.6603,22462.0
2018-10-01 13:45:00,72.14,72.14,72.09,72.1,47397.0,56.6603,56.6603,56.621,56.6289,47397.0
2018-10-01 13:50:00,72.09,72.1,72.0,72.03,75880.0,56.621,56.6289,56.5503,56.5739,75880.0
2018-10-01 13:55:00,72.04,72.08,72.02,72.05,77476.0,56.5818,56.6132,56.566,56.5896,77476.0
2018-10-01 14:00:00,72.05,72.05,71.99,72.03,69952.0,56.5896,56.5896,56.5425,56.5739,69952.0
2018-10-01 14:05:00,72.04,72.11,72.03,72.09,71073.0,56.5818,56.6367,56.5739,56.621,71073.0
2018-10-01 14:10:00,72.09,72.12,72.05,72.09,46080.0,56.621,56.6446,56.5896,56.621,46080.0
2018-10-01 14:15:00,72.09,72.1,72.06,72.09,46620.0,56.621,56.6289,56.5975,56.621,46620.0
2018-10-01 14:20:00,72.08,72.16,72.08,72.16,57434.0,56.6132,56.676,56.6132,56.676,57434.0
2018-10-01 14:25:00,72.16,72.19,72.14,72.15,70458.0,56.676,56.6996,56.6603,56.6681,70458.0
2018-10-01 14:30:00,72.15,72.16,72.09,72.09,64982.0,56.6681,56.676,56.621,56.621,64982.0
2018-10-01 14:35:00,72.09,72.1,72.04,72.1,111281.0,56.621,56.6289,56.5818,56.6289,111281.0
2018-10-01 14:40:00,72.09,72.1,72.03,72.06,52301.0,56.621,56.6289,56.5739,56.5975,52301.0
2018-10-01 14:45:00,72.06,72.08,72.04,72.06,82649.0,56.5975,56.6132,56.5818,56.5975,82649.0
2018-10-01 14:50:00,72.06,72.07,71.99,72.0,84898.0,56.5975,56.6053,56.5425,56.5503,84898.0
2018-10-01 14:55:00,72.0,72.01,71.96,71.99,125869.0,56.5503,56.5582,56.5189,56.5425,125869.0
2018-10-01 15:00:00,71.99,72.07,71.99,72.05,73257.0,56.5425,56.6053,56.5425,56.5896,73257.0
2018-10-01 15:05:00,72.05,72.1,72.04,72.08,73533.0,56.5896,56.6289,56.5818,56.6132,73533.0
2018-10-01 15:10:00,72.08,72.1,72.01,72.06,97842.0,56.6132,56.6289,56.5582,56.5975,97842.0
2018-10-01 15:15:00,72.06,72.08,71.98,71.99,110208.0,56.5975,56.6132,56.5346,56.5425,110208.0
2018-10-01 15:20:00,72.0,72.0,71.93,71.94,80231.0,56.5503,56.5503,56.4954,56.5032,80231.0
2018-10-01 15:25:00,71.93,71.94,71.81,71.86,148775.0,56.4954,56.5032,56.4011,56.4404,148775.0
2018-10-01 15:30:00,71.86,71.86,71.76,71.84,159212.0,56.4404,56.4404,56.3618,56.4247,159212.0
2018-10-01 15:35:00,71.85,71.89,71.82,71.87,138330.0,56.4325,56.4639,56.409,56.4482,138330.0
2018-10-01 15:40:00,71.87,71.87,71.78,71.85,195624.0,56.4482,56.4482,56.3775,56.4325,195624.0
2018-10-01 15:45:00,71.85,71.98,71.85,71.92,220302.0,56.4325,56.5346,56.4325,56.4875,220302.0
2018-10-01 15:50:00,71.92,71.99,71.9,71.98,185491.0,56.4875,56.5425,56.4718,56.5346,185491.0
2018-10-01 15:55:00,71.98,72.03,71.92,71.95,569552.0,56.5346,56.5739,56.4875,56.5111,569552.0
2018-10-02 09:30:00,71.51,71.72,71.41,71.71,460424.0,56.1655,56.3304,56.0869,56.3226,460424.0
2018-10-02 09:35:00,71.71,72.13,71.71,72.06,278957.0,56.3226,56.6524,56.3226,56.5975,278957.0
2018-10-02 09:40:00,72.06,72.19,72.01,72.17,207007.0,56.5975,56.6996,56.5582,56.6839,207007.0
2018-10-02 09:45:00,72.17,72.18,71.87,71.89,165403.0,56.6839,56.6917,56.4482,56.4639,165403.0
2018-10-02 09:50:00,71.89,71.92,71.57,71.57,207924.0,56.4639,56.4875,56.2126,56.2126,207924.0
2018-10-02 09:55:00,71.58,71.69,71.58,71.64,184570.0,56.2205,56.3069,56.2205,56.2676,184570.0
2018-10-02 10:00:00,71.65,71.67,71.52,71.55,111438.0,56.2754,56.2911,56.1733,56.1969,111438.0
2018-10-02 10:05:00,71.55,71.56,71.38,71.41,165605.0,56.1969,56.2047,56.0634,56.0869,165605.0
2018-10-02 10:10:00,71.41,71.48,71.36,71.37,110348.0,56.0869,56.1419,56.0477,56.0555,110348.0
2018-10-02 10:15:00,71.37,71.39,71.11,71.12,209694.0,56.0555,56.0712,55.8513,55.8592,209694.0
2018-10-02 10:20:00,71.12,71.2,71.05,71.17,204419.0,55.8592,55.922,55.8042,55.8984,204419.0
2018-10-02 10:25:00,71.18,71.21,71.08,71.15,143609.0,55.9063,55.9299,55.8277,55.8827,143609.0
2018-10-02 10:30:00,71.14,71.26,71.04,71.07,268314.0,55.8749,55.9691,55.7963,55.8199,268314.0
2018-10-02 10:35:00,71.07,71.15,71.03,71.14,142411.0,55.8199,55.8827,55.7885,55.8749,142411.0
2018-10-02 10:40:00,71.14,71.22,71.09,71.18,127852.0,55.8749,55.9377,55.8356,55.9063,127852.0
2018-10-02 10:45:00,71.18,71.44,71.18,71.41,258740.0,55.9063,56.1105,55.9063,56.0869,258740.0
2018-10-02 10:50:00,71.42,71.5,71.38,71.44,188021.0,56.0948,56.1576,56.0634,56.1105,188021.0
2018-10-02 10:55:00,71.44,71.52,71.43,71.46,170220.0,56.1105,56.1733,56.1026,56.1262,170220.0
2018-10-02 11:00:00,71.46,71.61,71.41,71.59,171900.0,56.1262,56.244,56.0869,56.2283,171900.0
2018-10-02 11:05:00,71.58,71.67,71.55,71.62,112627.0,56.2205,56.2911,56.1969,56.2519,112627.0
2018-10-02 11:10:00,71.62,71.62,71.52,71.58,341837.0,56.2519,56.2519,56.1733,56.2205,341837.0
2018-10-02 11:15:00,71.57,71.58,71.45,71.45,114443.0,56.2126,56.2205,56.1184,56.1184,114443.0
2018-10-02 11:20:00,71.45,71.46,71.35,71.41,180341.0,56.1184,56.1262,56.0398,56.0869,180341.0
2018-10-02 11:25:00,71.41,71.43,71.33,71.33,138472.0,56.0869,56.1026,56.0241,56.0241,138472.0
2018-10-02 11:30:00,71.33,71.37,71.3,71.32,114059.0,56.0241,56.0555,56.0005,56.0162,114059.0
2018-10-02 11:35:00,71.32,71.33,71.23,71.28,97105.0,56.0162,56.0241,55.9456,55.9848,97105.0
2018-10-02 11:40:00,71.28,71.42,71.22,71.42,134687.0,55.9848,56.0948,55.9377,56.0948,134687.0
2018-10-02 11:45:00,71.41,71.54,71.41,71.53,99042.0,56.0869,56.189,56.0869,56.1812,99042.0
2018-10-02 11:50:00,71.52,71.53,71.42,71.45,80266.0,56.1733,56.1812,56.0948,56.1184,80266.0
2018-10-02 11:55:00,71.45,71.47,71.41,71.45,80039.0,56.1184,56.1341,56.0869,56.1184,80039.0
2018-10-02 12:00:00,71.45,71.47,71.38,71.41,81607.0,56.1184,56.1341,56.0634,56.0869,81607.0
2018-10-02 12:05:00,71.41,71.49,71.41,71.47,65035.0,56.0869,56.1498,56.0869,56.1341,65035.0
2018-10-02 12:10:00,71.48,71.52,71.42,71.42,62654.0,56.1419,56.1733,56.0948,56.0948,62654.0
2018-10-02 12:15:00,71.43,71.43,71.31,71.34,114716.0,56.1026,56.1026,56.0084,56.032,114716.0
2018-10-02 12:20:00,71.33,71.41,71.29,71.4,57427.0,56.0241,56.0869,55.9927,56.0791,57427.0
2018-10-02 12:25:00,71.4,71.41,71.35,71.36,44572.0,56.0791,56.0869,56.0398,56.0477,44572.0
2018-10-02 12:30:00,71.36,71.42,71.32,71.39,72215.0,56.0477,56.0948,56.0162,56.0712,72215.0
2018-10-02 12:35:00,71.38,71.48,71.37,71.46,117261.0,56.0634,56.1419,56.0555,56.1262,117261.0
2018-10-02 12:40:00,71.46,71.52,71.45,71.48,68507.0,56.1262,56.1733,56.1184,56.1419,68507.0
2018-10-02 12:45:00,71.48,71.51,71.43,71.47,78593.0,56.1419,56.1655,56.1026,56.1341,78593.0
2018-10-02 12:50:00,71.48,71.49,71.43,71.44,68750.0,56.1419,56.1498,56.1026,56.1105,68750.0
2018-10-02 12:55:00,71.44,71.44,71.35,71.39,86102.0,56.1105,56.1105,56.0398,56.0712,86102.0
2018-10-02 13:00:00,71.38,71.4,71.36,71.38,55253.0,56.0634,56.0791,56.0477,56.0634,55253.0
2018-10-02 13:05:00,71.37,71.39,71.34,71.35,62224.0,56.0555,56.0712,56.032,56.0398,62224.0
2018-10-02 13:10:00,71.36,71.45,71.35,71.45,81087.0,56.0477,56.1184,56.0398,56.1184,81087.0
2018-10-02 13:15:00,71.45,71.49,71.4,71.4,76055.0,56.1184,56.1498,56.0791,56.0791,76055.0
2018-10-02 13:20:00,71.4,71.43,71.36,71.4,73278.0,56.0791,56.1026,56.0477,56.0791,73278.0
2018-10-02 13:25:00,71.39,71.41,71.35,71.37,47423.0,56.0712,56.0869,56.0398,56.0555,47423.0
2018-10-02 13:30:00,71.36,71.41,71.35,71.4,40629.0,56.0477,56.0869,56.0398,56.0791,40629.0
2018-10-02 13:35:00,71.41,71.47,71.4,71.47,62679.0,56.0869,56.1341,56.0791,56.1341,62679.0
2018-10-02 13:40:00,71.46,71.55,71.46,71.53,88013.0,56.1262,56.1969,56.1262,56.1812,88013.0
2018-10-02 13:45:00,71.54,71.55,71.51,71.53,63245.0,56.189,56.1969,56.1655,56.1812,63245.0
2018-10-02 13:50:00,71.53,71.55,71.51,71.55,41488.0,56.1812,56.1969,56.1655,56.1969,41488.0
2018-10-02 13:55:00,71.55,71.62,71.54,71.61,86895.0,56.1969,56.2519,56.189,56.244,86895.0
2018-10-02 14:00:00,71.61,71.71,71.6,71.65,80524.0,56.244,56.3226,56.2362,56.2754,80524.0
2018-10-02 14:05:00,71.66,71.68,71.64,71.67,58650.0,56.2833,56.299,56.2676,56.2911,58650.0
2018-10-02 14:10:00,71.68,71.71,71.66,71.7,71029.0,56.299,56.3226,56.2833,56.3147,71029.0
2018-10-02 14:15:00,71.71,71.75,71.69,71.72,73816.0,56.3226,56.354,56.3069,56.3304,73816.0
2018-10-02 14:20:00,71.73,71.76,71.7,71.76,74168.0,56.3383,56.3618,56.3147,56.3618,74168.0
2018-10-02 14:25:00,71.76,71.8,71.73,71.78,71039.0,56.3618,56.3932,56.3383,56.3775,71039.0
2018-10-02 14:30:00,71.78,71.78,71.69,71.72,55398.0,56.3775,56.3775,56.3069,56.3304,55398.0
2018-10-02 14:35:00,71.72,71.72,71.65,71.68,43017.0,56.3304,56.3304,56.2754,56.299,43017.0
2018-10-02 14:40:00,71.67,71.69,71.61,71.64,56978.0,56.2911,56.3069,56.244,56.2676,56978.0
2018-10-02 14:45:00,71.63,71.68,71.63,71.65,34749.0,56.2597,56.299,56.2597,56.2754,34749.0
2018-10-02 14:50:00,71.65,71.67,71.63,71.67,38596.0,56.2754,56.2911,56.2597,56.2911,38596.0
2018-10-02 14:55:00,71.66,71.67,71.62,71.64,42293.0,56.2833,56.2911,56.2519,56.2676,42293.0
2018-10-02 15:00:00,71.64,71.68,71.56,71.57,103969.0,56.2676,56.299,56.2047,56.2126,103969.0
2018-10-02 15:05:00,71.58,71.62,71.56,71.61,98436.0,56.2205,56.2519,56.2047,56.244,98436.0
2018-10-02 15:10:00,71.61,71.62,71.56,71.57,89681.0,56.244,56.2519,56.2047,56.2126,89681.0
2018-10-02 15:15:00,71.56,71.57,71.52,71.53,120728.0,56.2047,56.2126,56.1733,56.1812,120728.0
2018-10-02 15:20:00,71.53,71.55,71.49,71.52,116284.0,56.1812,56.1969,56.1498,56.1733,116284.0
2018-10-02 15:25:00,71.53,71.57,71.51,71.56,104352.0,56.1812,56.2126,56.1655,56.2047,104352.0
2018-10-02 15:30:00,71.56,71.74,71.55,71.7,182914.0,56.2047,56.3461,56.1969,56.3147,182914.0
2018-10-02 15:35:00,71.7,71.76,71.68,71.71,225990.0,56.3147,56.3618,56.299,56.3226,225990.0
2018-10-02 15:40:00,71.72,71.79,71.71,71.75,203811.0,56.3304,56.3854,56.3226,56.354,203811.0
2018-10-02 15:45:00,71.76,71.88,71.75,71.88,221047.0,56.3618,56.4561,56.354,56.4561,221047.0
2018-10-02 15:50:00,71.87,71.88,71.74,71.76,266983.0,56.4482,56.4561,56.3461,56.3618,266983.0
2018-10-02 15:55:00,71.76,71.82,71.72,71.8,502769.0,56.3618,56.409,56.3304,56.3932,502769.0
2018-10-03 09:30:00,72.54,72.83,72.54,72.71,396926.0,56.9745,57.2022,56.9745,57.108,396926.0
2018-10-03 09:35:00,72.7,72.79,72.55,72.76,254390.0,57.1001,57.1708,56.9823,57.1473,254390.0
2018-10-03 09:40:00,72.76,72.8,72.35,72.36,161527.0,57.1473,57.1787,56.8252,56.8331,161527.0
2018-10-03 09:45:00,72.37,72.38,72.18,72.24,154448.0,56.8409,56.8488,56.6917,56.7388,154448.0
2018-10-03 09:50:00,72.25,72.26,72.16,72.2,187910.0,56.7467,56.7545,56.676,56.7074,187910.0
2018-10-03 09:55:00,72.2,72.21,72.08,72.08,100097.0,56.7074,56.7153,56.6132,56.6132,100097.0
2018-10-03 10:00:00,72.09,72.32,72.04,72.27,238857.0,56.621,56.8017,56.5818,56.7624,238857.0
2018-10-03 10:05:00,72.27,72.48,72.27,72.4,152593.0,56.7624,56.9273,56.7624,56.8645,152593.0
2018-10-03 10:10:00,72.41,72.43,72.16,72.25,125791.0,56.8724,56.8881,56.676,56.7467,125791.0
2018-10-03 10:15:00,72.26,72.27,72.11,72.18,116927.0,56.7545,56.7624,56.6367,56.6917,116927.0
2018-10-03 10:20:00,72.18,72.35,72.15,72.27,97062.0,56.6917,56.8252,56.6681,56.7624,97062.0
2018-10-03 10:25:00,72.26,72.27,72.14,72.14,67416.0,56.7545,56.7624,56.6603,56.6603,67416.0
2018-10-03 10:30:00,72.14,72.18,72.01,72.16,121631.0,56.6603,56.6917,56.5582,56.676,121631.0
2018-10-03 10:35:00,72.16,72.27,72.13,72.25,145511.0,56.676,56.7624,56.6524,56.7467,145511.0
2018-10-03 10:40:00,72.25,72.25,72.11,72.16,86215.0,56.7467,56.7467,56.6367,56.676,86215.0
2018-10-03 10:45:00,72.17,72.21,72.11,72.15,77862.0,56.6839,56.7153,56.6367,56.6681,77862.0
2018-10-03 10:50:00,72.15,72.25,72.14,72.2,86421.0,56.6681,56.7467,56.6603,56.7074,86421.0
2018-10-03 10:55:00,72.19,72.24,72.14,72.18,157713.0,56.6996,56.7388,56.6603,56.6917,157713.0
2018-10-03 11:00:00,72.18,72.22,72.06,72.16,140024.0,56.6917,56.7231,56.5975,56.676,140024.0
2018-10-03 11:05:00,72.15,72.26,72.13,72.24,127459.0,56.6681,56.7545,56.6524,56.7388,127459.0
2018-10-03 11:10:00,72.24,72.26,72.13,72.17,110894.0,56.7388,56.7545,56.6524,56.6839,110894.0
2018-10-03 11:15:00,72.16,72.24,72.13,72.2,98545.0,56.676,56.7388,56.6524,56.7074,98545.0
2018-10-03 11:20:00,72.2,72.21,72.14,72.18,65342.0,56.7074,56.7153,56.6603,56.6917,65342.0
2018-10-03 11:25:00,72.17,72.38,72.17,72.35,105657.0,56.6839,56.8488,56.6839,56.8252,105657.0
2018-10-03 11:30:00,72.36,72.49,72.33,72.47,172685.0,56.8331,56.9352,56.8095,56.9195,172685.0
2018-10-03 11:35:00,72.47,72.53,72.41,72.47,130361.0,56.9195,56.9666,56.8724,56.9195,130361.0
2018-10-03 11:40:00,72.47,72.48,72.35,72.39,139034.0,56.9195,56.9273,56.8252,56.8566,139034.0
2018-10-03 11:45:00,72.4,72.68,72.39,72.67,447253.0,56.8645,57.0844,56.8566,57.0766,447253.0
2018-10-03 11:50:00,72.67,72.78,72.67,72.72,173030.0,57.0766,57.163,57.0766,57.1158,173030.0
2018-10-03 11:55:00,72.72,72.72,72.64,72.67,146313.0,57.1158,57.1158,57.053,57.0766,146313.0
2018-10-03 12:00:00,72.67,72.7,72.61,72.63,123190.0,57.0766,57.1001,57.0294,57.0451,123190.0
2018-10-03 12:05:00,72.63,72.66,72.54,72.56,150256.0,57.0451,57.0687,56.9745,56.9902,150256.0
2018-10-03 12:10:00,72.57,72.62,72.55,72.58,50571.0,56.998,57.0373,56.9823,57.0059,50571.0
2018-10-03 12:15:00,72.58,72.62,72.54,72.55,90210.0,57.0059,57.0373,56.9745,56.9823,90210.0
2018-10-03 12:20:00,72.54,72.58,72.5,72.52,96769.0,56.9745,57.0059,56.943,56.9588,96769.0
2018-10-03 12:25:00,72.52,72.54,72.47,72.54,86745.0,56.9588,56.9745,56.9195,56.9745,86745.0
2018-10-03 12:30:00,72.53,72.58,72.49,72.57,148285.0,56.9666,57.0059,56.9352,56.998,148285.0
2018-10-03 12:35:00,72.58,72.64,72.51,72.54,93256.0,57.0059,57.053,56.9509,56.9745,93256.0
2018-10-03 12:40:00,72.54,72.55,72.49,72.53,99666.0,56.9745,56.9823,56.9352,56.9666,99666.0
2018-10-03 12:45:00,72.54,72.65,72.53,72.65,86870.0,56.9745,57.0609,56.9666,57.0609,86870.0
2018-10-03 12:50:00,72.64,72.65,72.59,72.59,60642.0,57.053,57.0609,57.0137,57.0137,60642.0
2018-10-03 12:55:00,72.58,72.6,72.52,72.55,73645.0,57.0059,57.0216,56.9588,56.9823,73645.0
2018-10-03 13:00:00,72.54,72.74,72.54,72.74,84743.0,56.9745,57.1315,56.9745,57.1315,84743.0
2018-10-03 13:05:00,72.74,72.74,72.64,72.69,71427.0,57.1315,57.1315,57.053,57.0923,71427.0
2018-10-03 13:10:00,72.7,72.7,72.59,72.6,52906.0,57.1001,57.1001,57.0137,57.0216,52906.0
2018-10-03 13:15:00,72.61,72.66,72.6,72.65,37448.0,57.0294,57.0687,57.0216,57.0609,37448.0
2018-10-03 13:20:00,72.64,72.66,72.55,72.56,51699.0,57.053,57.0687,56.9823,56.9902,51699.0
2018-10-03 13:25:00,72.55,72.63,72.54,72.62,78168.0,56.9823,57.0451,56.9745,57.0373,78168.0
2018-10-03 13:30:00,72.62,72.67,72.57,72.66,58933.0,57.0373,57.0766,56.998,57.0687,58933.0
2018-10-03 13:35:00,72.67,72.69,72.61,72.64,61615.0,57.0766,57.0923,57.0294,57.053,61615.0
2018-10-03 13:40:00,72.64,72.65,72.58,72.64,43155.0,57.053,57.0609,57.0059,57.053,43155.0
2018-10-03 13:45:00,72.64,72.64,72.61,72.64,28583.0,57.053,57.053,57.0294,57.053,28583.0
2018-10-03 13:50:00,72.64,72.67,72.59,72.6,74342.0,57.053,57.0766,57.0137,57.0216,74342.0
2018-10-03 13:55:00,72.61,72.65,72.6,72.64,46560.0,57.0294,57.0609,57.0216,57.053,46560.0
2018-10-03 14:00:00,72.65,72.66,72.59,72.64,79131.0,57.0609,57.0687,57.0137,57.053,79131.0
2018-10-03 14:05:00,72.64,72.68,72.63,72.67,61557.0,57.053,57.0844,57.0451,57.0766,61557.0
2018-10-03 14:10:00,72.67,72.75,72.66,72.67,67590.0,57.0766,57.1394,57.0687,57.0766,67590.0
2018-10-03 14:15:00,72.68,72.74,72.63,72.71,102397.0,57.0844,57.1315,57.0451,57.108,102397.0
2018-10-03 14:20:00,72.71,72.82,72.71,72.77,200110.0,57.108,57.1944,57.108,57.1551,200110.0
2018-10-03 14:25:00,72.78,72.84,72.73,72.84,123066.0,57.163,57.2101,57.1237,57.2101,123066.0
2018-10-03 14:30:00,72.83,72.84,72.63,72.63,133731.0,57.2022,57.2101,57.0451,57.0451,133731.0
2018-10-03 14:35:00,72.64,72.64,72.52,72.58,164388.0,57.053,57.053,56.9588,57.0059,164388.0
2018-10-03 14:40:00,72.58,72.58,72.45,72.49,108351.0,57.0059,57.0059,56.9038,56.9352,108351.0
2018-10-03 14:45:00,72.49,72.49,72.28,72.29,221565.0,56.9352,56.9352,56.7703,56.7781,221565.0
2018-10-03 14:50:00,72.29,72.37,72.26,72.33,96770.0,56.7781,56.8409,56.7545,56.8095,96770.0
2018-10-03 14:55:00,72.34,72.47,72.33,72.46,160823.0,56.8174,56.9195,56.8095,56.9116,160823.0
2018-10-03 15:00:00,72.45,72.47,72.34,72.4,104507.0,56.9038,56.9195,56.8174,56.8645,104507.0
2018-10-03 15:05:00,72.4,72.46,72.34,72.45,124890.0,56.8645,56.9116,56.8174,56.9038,124890.0
2018-10-03 15:10:00,72.45,72.48,72.34,72.37,145031.0,56.9038,56.9273,56.8174,56.8409,145031.0
2018-10-03 15:15:00,72.36,72.37,72.24,72.25,113797.0,56.8331,56.8409,56.7388,56.7467,113797.0
2018-10-03 15:20:00,72.25,72.29,72.21,72.24,114741.0,56.7467,56.7781,56.7153,56.7388,114741.0
2018-10-03 15:25:00,72.24,72.28,72.18,72.27,120543.0,56.7388,56.7703,56.6917,56.7624,120543.0
2018-10-03 15:30:00,72.27,72.32,72.24,72.28,116433.0,56.7624,56.8017,56.7388,56.7703,116433.0
2018-10-03 15:35:00,72.28,72.36,72.28,72.34,206367.0,56.7703,56.8331,56.7703,56.8174,206367.0
2018-10-03 15:40:00,72.34,72.43,72.32,72.42,155569.0,56.8174,56.8881,56.8017,56.8802,155569.0
2018-10-03 15:45:00,72.42,72.48,72.4,72.41,175872.0,56.8802,56.9273,56.8645,56.8724,175872.0
2018-10-03 15:50:00,72.41,72.44,72.38,72.38,192106.0,56.8724,56.8959,56.8488,56.8488,192106.0
2018-10-03 15:55:00,72.38,72.42,72.35,72.38,606463.0,56.8488,56.8802,56.8252,56.8488,606463.0
2018-10-04 09:30:00,72.78,73.18,72.7,73.16,415070.0,57.163,57.4771,57.1001,57.4614,415070.0
2018-10-04 09:35:00,73.15,73.43,73.08,73.41,415085.0,57.4536,57.6735,57.3986,57.6578,415085.0
2018-10-04 09:40:00,73.4,73.67,73.4,73.64,389859.0,57.6499,57.862,57.6499,57.8384,389859.0
2018-10-04 09:45:00,73.63,73.98,73.54,73.94,431454.0,57.8306,58.1055,57.7599,58.0741,431454.0
2018-10-04 09:50:00,73.94,73.96,73.7,73.76,381949.0,58.0741,58.0898,57.8856,57.9327,381949.0
2018-10-04 09:55:00,73.78,73.79,73.42,73.49,365129.0,57.9484,57.9562,57.6656,57.7206,365129.0
2018-10-04 10:00:00,73.48,73.58,73.37,73.54,260292.0,57.7128,57.7913,57.6264,57.7599,260292.0
2018-10-04 10:05:00,73.54,73.55,73.24,73.29,302645.0,57.7599,57.7677,57.5243,57.5635,302645.0
2018-10-04 10:10:00,73.29,73.29,73.03,73.1,257408.0,57.5635,57.5635,57.3593,57.4143,257408.0
2018-10-04 10:15:00,73.1,73.22,73.03,73.06,285384.0,57.4143,57.5085,57.3593,57.3829,285384.0
2018-10-04 10:20:00,73.05,73.12,72.92,72.95,216688.0,57.375,57.43,57.2729,57.2965,216688.0
2018-10-04 10:25:00,72.95,72.96,72.81,72.86,263164.0,57.2965,57.3043,57.1865,57.2258,263164.0
2018-10-04 10:30:00,72.85,72.92,72.72,72.75,205926.0,57.2179,57.2729,57.1158,57.1394,205926.0
2018-10-04 10:35:00,72.75,72.93,72.71,72.84,206663.0,57.1394,57.2808,57.108,57.2101,206663.0
2018-10-04 10:40:00,72.84,72.93,72.7,72.9,307292.0,57.2101,57.2808,57.1001,57.2572,307292.0
2018-10-04 10:45:00,72.9,73.0,72.89,73.0,377712.0,57.2572,57.3358,57.2494,57.3358,377712.0
2018-10-04 10:50:00,73.0,73.09,72.99,73.05,192142.0,57.3358,57.4064,57.3279,57.375,192142.0
2018-10-04 10:55:00,73.05,73.08,72.84,72.85,206206.0,57.375,57.3986,57.2101,57.2179,206206.0
2018-10-04 11:00:00,72.84,73.08,72.83,73.07,171692.0,57.2101,57.3986,57.2022,57.3907,171692.0
2018-10-04 11:05:00,73.06,73.07,72.93,72.93,117957.0,57.3829,57.3907,57.2808,57.2808,117957.0
2018-10-04 11:10:00,72.92,73.0,72.83,72.84,134876.0,57.2729,57.3358,57.2022,57.2101,134876.0
2018-10-04 11:15:00,72.84,72.92,72.78,72.89,130842.0,57.2101,57.2729,57.163,57.2494,130842.0
2018-10-04 11:20:00,72.89,72.92,72.86,72.89,99355.0,57.2494,57.2729,57.2258,57.2494,99355.0
2018-10-04 11:25:00,72.9,72.9,72.72,72.73,108220.0,57.2572,57.2572,57.1158,57.1237,108220.0
2018-10-04 11:30:00,72.73,72.77,72.62,72.7,164996.0,57.1237,57.1551,57.0373,57.1001,164996.0
2018-10-04 11:35:00,72.69,72.7,72.5,72.52,134526.0,57.0923,57.1001,56.943,56.9588,134526.0
2018-10-04 11:40:00,72.52,72.53,72.41,72.43,262645.0,56.9588,56.9666,56.8724,56.8881,262645.0
2018-10-04 11:45:00,72.43,72.57,72.4,72.41,177822.0,56.8881,56.998,56.8645,56.8724,177822.0
2018-10-04 11:50:00,72.42,72.44,72.29,72.37,204855.0,56.8802,56.8959,56.7781,56.8409,204855.0
2018-10-04 11:55:00,72.37,72.41,72.2,72.3,183881.0,56.8409,56.8724,56.7074,56.786,183881.0
2018-10-04 12:00:00,72.29,72.3,72.09,72.14,255170.0,56.7781,56.786,56.621,56.6603,255170.0
2018-10-04 12:05:00,72.14,72.28,72.13,72.26,220085.0,56.6603,56.7703,56.6524,56.7545,220085.0
2018-10-04 12:10:00,72.26,72.28,72.17,72.21,180480.0,56.7545,56.7703,56.6839,56.7153,180480.0
2018-10-04 12:15:00,72.21,72.23,72.05,72.15,167518.0,56.7153,56.731,56.5896,56.6681,167518.0
2018-10-04 12:20:00,72.14,72.28,72.13,72.19,278851.0,56.6603,56.7703,56.6524,56.6996,278851.0
2018-10-04 12:25:00,72.18,72.29,72.11,72.28,180760.0,56.6917,56.7781,56.6367,56.7703,180760.0
2018-10-04 12:30:00,72.27,72.46,72.24,72.45,184002.0,56.7624,56.9116,56.7388,56.9038,184002.0
2018-10-04 12:35:00,72.45,72.58,72.42,72.47,197433.0,56.9038,57.0059,56.8802,56.9195,197433.0
2018-10-04 12:40:00,72.47,72.49,72.42,72.42,107838.0,56.9195,56.9352,56.8802,56.8802,107838.0
2018-10-04 12:45:00,72.42,72.48,72.38,72.39,104084.0,56.8802,56.9273,56.8488,56.8566,104084.0
2018-10-04 12:50:00,72.39,72.47,72.37,72.38,101734.0,56.8566,56.9195,56.8409,56.8488,101734.0
2018-10-04 12:55:00,72.38,72.39,72.29,72.33,105061.0,56.8488,56.8566,56.7781,56.8095,105061.0
2018-10-04 13:00:00,72.33,72.33,72.21,72.24,172137.0,56.8095,56.8095,56.7153,56.7388,172137.0
2018-10-04 13:05:00,72.25,72.33,72.23,72.26,78393.0,56.7467,56.8095,56.731,56.7545,78393.0
2018-10-04 13:10:00,72.26,72.26,72.14,72.2,113141.0,56.7545,56.7545,56.6603,56.7074,113141.0
2018-10-04 13:15:00,72.19,72.21,72.16,72.18,151921.0,56.6996,56.7153,56.676,56.6917,151921.0
2018-10-04 13:20:00,72.18,72.19,72.08,72.18,144010.0,56.6917,56.6996,56.6132,56.6917,144010.0
2018-10-04 13:25:00,72.19,72.27,72.15,72.21,83022.0,56.6996,56.7624,56.6681,56.7153,83022.0
2018-10-04 13:30:00,72.2,72.2,72.02,72.06,121708.0,56.7074,56.7074,56.566,56.5975,121708.0
2018-10-04 13:35:00,72.06,72.11,72.02,72.11,108010.0,56.5975,56.6367,56.566,56.6367,108010.0
2018-10-04 13:40:00,72.1,72.39,72.1,72.39,150492.0,56.6289,56.8566,56.6289,56.8566,150492.0
2018-10-04 13:45:00,72.39,72.39,72.18,72.19,144463.0,56.8566,56.8566,56.6917,56.6996,144463.0
2018-10-04 13:50:00,72.19,72.21,72.1,72.13,159934.0,56.6996,56.7153,56.6289,56.6524,159934.0
2018-10-04 13:55:00,72.12,72.19,72.06,72.19,91357.0,56.6446,56.6996,56.5975,56.6996,91357.0
2018-10-04 14:00:00,72.19,72.28,72.13,72.28,128455.0,56.6996,56.7703,56.6524,56.7703,128455.0
2018-10-04 14:05:00,72.28,72.31,72.2,72.22,149349.0,56.7703,56.7938,56.7074,56.7231,149349.0
2018-10-04 14:10:00,72.22,72.22,72.11,72.19,126382.0,56.7231,56.7231,56.6367,56.6996,126382.0
2018-10-04 14:15:00,72.18,72.18,72.09,72.12,129457.0,56.6917,56.6917,56.621,56.6446,129457.0
2018-10-04 14:20:00,72.12,72.7,72.07,72.4,670479.0,56.6446,57.1001,56.6053,56.8645,670479.0
2018-10-04 14:25:00,72.4,72.5,72.29,72.46,149474.0,56.8645,56.943,56.7781,56.9116,149474.0
2018-10-04 14:30:00,72.46,72.54,72.38,72.53,195094.0,56.9116,56.9745,56.8488,56.9666,195094.0
2018-10-04 14:35:00,72.53,72.68,72.49,72.65,111605.0,56.9666,57.0844,56.9352,57.0609,111605.0
2018-10-04 14:40:00,72.65,72.66,72.56,72.59,83382.0,57.0609,57.0687,56.9902,57.0137,83382.0
2018-10-04 14:45:00,72.6,72.71,72.59,72.63,83984.0,57.0216,57.108,57.0137,57.0451,83984.0
2018-10-04 14:50:00,72.64,72.72,72.61,72.7,123255.0,57.053,57.1158,57.0294,57.1001,123255.0
2018-10-04 14:55:00,72.71,72.76,72.66,72.68,242126.0,57.108,57.1473,57.0687,57.0844,242126.0
2018-10-04 15:00:00,72.68,72.71,72.59,72.63,162838.0,57.0844,57.108,57.0137,57.0451,162838.0
2018-10-04 15:05:00,72.64,72.71,72.62,72.67,100189.0,57.053,57.108,57.0373,57.0766,100189.0
2018-10-04 15:10:00,72.67,72.73,72.66,72.67,71113.0,57.0766,57.1237,57.0687,57.0766,71113.0
2018-10-04 15:15:00,72.68,72.71,72.63,72.68,173587.0,57.0844,57.108,57.0451,57.0844,173587.0
2018-10-04 15:20:00,72.69,72.69,72.57,72.62,187947.0,57.0923,57.0923,56.998,57.0373,187947.0
2018-10-04 15:25:00,72.62,72.7,72.57,72.59,181778.0,57.0373,57.1001,56.998,57.0137,181778.0
2018-10-04 15:30:00,72.59,72.6,72.54,72.56,97306.0,57.0137,57.0216,56.9745,56.9902,97306.0
2018-10-04 15:35:00,72.56,72.59,72.51,72.56,113258.0,56.9902,57.0137,56.9509,56.9902,113258.0
2018-10-04 15:40:00,72.55,72.56,72.5,72.52,153791.0,56.9823,56.9902,56.943,56.9588,153791.0
2018-10-04 15:45:00,72.53,72.72,72.52,72.7,381984.0,56.9666,57.1158,56.9588,57.1001,381984.0
2018-10-04 15:50:00,72.7,72.78,72.69,72.75,273343.0,57.1001,57.163,57.0923,57.1394,273343.0
2018-10-04 15:55:00,72.74,72.77,72.58,72.61,1013044.0,57.1315,57.1551,57.0059,57.0294,1013044.0
2018-10-05 09:30:00,72.95,73.12,72.62,72.75,390674.0,57.2965,57.43,57.0373,57.1394,390674.0
2018-10-05 09:35:00,72.75,72.82,72.48,72.66,276714.0,57.1394,57.1944,56.9273,57.0687,276714.0
2018-10-05 09:40:00,72.66,72.74,72.47,72.47,127817.0,57.0687,57.1315,56.9195,56.9195,127817.0
2018-10-05 09:45:00,72.48,72.79,72.47,72.73,128711.0,56.9273,57.1708,56.9195,57.1237,128711.0
2018-10-05 09:50:00,72.73,73.02,72.69,72.95,195297.0,57.1237,57.3515,57.0923,57.2965,195297.0
2018-10-05 09:55:00,72.93,72.96,72.77,72.78,118111.0,57.2808,57.3043,57.1551,57.163,118111.0
2018-10-05 10:00:00,72.77,72.94,72.77,72.91,147994.0,57.1551,57.2886,57.1551,57.2651,147994.0
2018-10-05 10:05:00,72.9,72.95,72.7,72.77,109501.0,57.2572,57.2965,57.1001,57.1551,109501.0
2018-10-05 10:10:00,72.76,72.8,72.72,72.73,94430.0,57.1473,57.1787,57.1158,57.1237,94430.0
2018-10-05 10:15:00,72.73,72.79,72.65,72.69,105346.0,57.1237,57.1708,57.0609,57.0923,105346.0
2018-10-05 10:20:00,72.69,72.72,72.61,72.69,93433.0,57.0923,57.1158,57.0294,57.0923,93433.0
2018-10-05 10:25:00,72.69,72.85,72.69,72.76,138460.0,57.0923,57.2179,57.0923,57.1473,138460.0
2018-10-05 10:30:00,72.76,72.82,72.73,72.8,55774.0,57.1473,57.1944,57.1237,57.1787,55774.0
2018-10-05 10:35:00,72.81,72.81,72.7,72.76,74792.0,57.1865,57.1865,57.1001,57.1473,74792.0
2018-10-05 10:40:00,72.74,72.77,72.63,72.76,72909.0,57.1315,57.1551,57.0451,57.1473,72909.0
2018-10-05 10:45:00,72.77,72.77,72.67,72.7,106103.0,57.1551,57.1551,57.0766,57.1001,106103.0
2018-10-05 10:50:00,72.69,72.74,72.66,72.7,82710.0,57.0923,57.1315,57.0687,57.1001,82710.0
2018-10-05 10:55:00,72.7,72.84,72.66,72.79,94384.0,57.1001,57.2101,57.0687,57.1708,94384.0
2018-10-05 11:00:00,72.8,72.81,72.6,72.6,97081.0,57.1787,57.1865,57.0216,57.0216,97081.0
2018-10-05 11:05:00,72.61,72.67,72.54,72.57,129594.0,57.0294,57.0766,56.9745,56.998,129594.0
2018-10-05 11:10:00,72.56,72.69,72.54,72.69,120002.0,56.9902,57.0923,56.9745,57.0923,120002.0
2018-10-05 11:15:00,72.69,72.74,72.58,72.61,69830.0,57.0923,57.1315,57.0059,57.0294,69830.0
2018-10-05 11:20:00,72.6,72.63,72.5,72.62,68266.0,57.0216,57.0451,56.943,57.0373,68266.0
2018-10-05 11:25:00,72.64,72.64,72.47,72.5,100412.0,57.053,57.053,56.9195,56.943,100412.0
2018-10-05 11:30:00,72.5,72.51,72.4,72.44,101080.0,56.943,56.9509,56.8645,56.8959,101080.0
2018-10-05 11:35:00,72.45,72.53,72.43,72.5,101237.0,56.9038,56.9666,56.8881,56.943,101237.0
2018-10-05 11:40:00,72.5,72.5,72.24,72.36,119403.0,56.943,56.943,56.7388,56.8331,119403.0
2018-10-05 11:45:00,72.36,72.36,72.24,72.33,126215.0,56.8331,56.8331,56.7388,56.8095,126215.0
2018-10-05 11:50:00,72.31,72.34,72.21,72.28,95913.0,56.7938,56.8174,56.7153,56.7703,95913.0
2018-10-05 11:55:00,72.27,72.36,72.26,72.29,106134.0,56.7624,56.8331,56.7545,56.7781,106134.0
2018-10-05 12:00:00,72.3,72.35,72.24,72.35,108994.0,56.786,56.8252,56.7388,56.8252,108994.0
2018-10-05 12:05:00,72.35,72.4,72.31,72.4,83704.0,56.8252,56.8645,56.7938,56.8645,83704.0
2018-10-05 12:10:00,72.4,72.43,72.34,72.38,83905.0,56.8645,56.8881,56.8174,56.8488,83905.0
2018-10-05 12:15:00,72.39,72.45,72.36,72.44,134303.0,56.8566,56.9038,56.8331,56.8959,134303.0
2018-10-05 12:20:00,72.44,72.58,72.44,72.54,86071.0,56.8959,57.0059,56.8959,56.9745,86071.0
2018-10-05 12:25:00,72.55,72.57,72.49,72.53,73639.0,56.9823,56.998,56.9352,56.9666,73639.0
2018-10-05 12:30:00,72.52,72.53,72.41,72.41,66493.0,56.9588,56.9666,56.8724,56.8724,66493.0
2018-10-05 12:35:00,72.41,72.5,72.37,72.42,80991.0,56.8724,56.943,56.8409,56.8802,80991.0
2018-10-05 12:40:00,72.42,72.42,72.31,72.35,92562.0,56.8802,56.8802,56.7938,56.8252,92562.0
2018-10-05 12:45:00,72.36,72.36,72.18,72.25,99993.0,56.8331,56.8331,56.6917,56.7467,99993.0
2018-10-05 12:50:00,72.25,72.36,72.22,72.34,64592.0,56.7467,56.8331,56.7231,56.8174,64592.0
2018-10-05 12:55:00,72.33,72.39,72.26,72.31,59131.0,56.8095,56.8566,56.7545,56.7938,59131.0
2018-10-05 13:00:00,72.3,72.37,72.27,72.36,54293.0,56.786,56.8409,56.7624,56.8331,54293.0
2018-10-05 13:05:00,72.35,72.38,72.29,72.33,56612.0,56.8252,56.8488,56.7781,56.8095,56612.0
2018-10-05 13:10:00,72.33,72.34,72.27,72.31,49626.0,56.8095,56.8174,56.7624,56.7938,49626.0
2018-10-05 13:15:00,72.32,72.34,72.22,72.24,101110.0,56.8017,56.8174,56.7231,56.7388,101110.0
2018-10-05 13:20:00,72.23,72.23,72.15,72.17,72648.0,56.731,56.731,56.6681,56.6839,72648.0
2018-10-05 13:25:00,72.18,72.21,72.12,72.21,62236.0,56.6917,56.7153,56.6446,56.7153,62236.0
2018-10-05 13:30:00,72.2,72.24,72.16,72.18,113200.0,56.7074,56.7388,56.676,56.6917,113200.0
2018-10-05 13:35:00,72.17,72.24,72.14,72.21,110807.0,56.6839,56.7388,56.6603,56.7153,110807.0
2018-10-05 13:40:00,72.22,72.35,72.21,72.35,133501.0,56.7231,56.8252,56.7153,56.8252,133501.0
2018-10-05 13:45:00,72.35,72.42,72.32,72.42,124221.0,56.8252,56.8802,56.8017,56.8802,124221.0
2018-10-05 13:50:00,72.43,72.48,72.38,72.44,77709.0,56.8881,56.9273,56.8488,56.8959,77709.0
2018-10-05 13:55:00,72.44,72.46,72.36,72.41,104726.0,56.8959,56.9116,56.8331,56.8724,104726.0
2018-10-05 14:00:00,72.4,72.46,72.36,72.36,130703.0,56.8645,56.9116,56.8331,56.8331,130703.0
2018-10-05 14:05:00,72.37,72.38,72.22,72.24,98322.0,56.8409,56.8488,56.7231,56.7388,98322.0
2018-10-05 14:10:00,72.23,72.26,72.09,72.12,140262.0,56.731,56.7545,56.621,56.6446,140262.0
2018-10-05 14:15:00,72.12,72.2,72.07,72.2,132181.0,56.6446,56.7074,56.6053,56.7074,132181.0
2018-10-05 14:20:00,72.21,72.26,72.18,72.2,142151.0,56.7153,56.7545,56.6917,56.7074,142151.0
2018-10-05 14:25:00,72.2,72.2,72.1,72.16,130619.0,56.7074,56.7074,56.6289,56.676,130619.0
2018-10-05 14:30:00,72.17,72.36,72.17,72.31,151743.0,56.6839,56.8331,56.6839,56.7938,151743.0
2018-10-05 14:35:00,72.32,72.35,72.24,72.33,76398.0,56.8017,56.8252,56.7388,56.8095,76398.0
2018-10-05 14:40:00,72.34,72.42,72.3,72.39,90676.0,56.8174,56.8802,56.786,56.8566,90676.0
2018-10-05 14:45:00,72.38,72.42,72.28,72.38,85705.0,56.8488,56.8802,56.7703,56.8488,85705.0
2018-10-05 14:50:00,72.38,72.44,72.34,72.4,109752.0,56.8488,56.8959,56.8174,56.8645,109752.0
2018-10-05 14:55:00,72.4,72.44,72.35,72.42,61489.0,56.8645,56.8959,56.8252,56.8802,61489.0
2018-10-05 15:00:00,72.43,72.45,72.32,72.4,102487.0,56.8881,56.9038,56.8017,56.8645,102487.0
2018-10-05 15:05:00,72.41,72.56,72.39,72.52,155953.0,56.8724,56.9902,56.8566,56.9588,155953.0
2018-10-05 15:10:00,72.53,72.61,72.49,72.61,86546.0,56.9666,57.0294,56.9352,57.0294,86546.0
2018-10-05 15:15:00,72.61,72.61,72.45,72.45,117035.0,57.0294,57.0294,56.9038,56.9038,117035.0
2018-10-05 15:20:00,72.44,72.54,72.43,72.48,95199.0,56.8959,56.9745,56.8881,56.9273,95199.0
2018-10-05 15:25:00,72.48,72.48,72.35,72.39,113033.0,56.9273,56.9273,56.8252,56.8566,113033.0
2018-10-05 15:30:00,72.38,72.41,72.29,72.32,111589.0,56.8488,56.8724,56.7781,56.8017,111589.0
2018-10-05 15:35:00,72.31,72.35,72.26,72.27,90326.0,56.7938,56.8252,56.7545,56.7624,90326.0
2018-10-05 15:40:00,72.27,72.34,72.24,72.32,142187.0,56.7624,56.8174,56.7388,56.8017,142187.0
2018-10-05 15:45:00,72.33,72.48,72.32,72.45,394158.0,56.8095,56.9273,56.8017,56.9038,394158.0
2018-10-05 15:50:00,72.44,72.44,72.34,72.44,269394.0,56.8959,56.8959,56.8174,56.8959,269394.0
2018-10-05 15:55:00,72.43,72.48,72.34,72.41,688066.0,56.8881,56.9273,56.8174,56.8724,688066.0
2018-10-08 09:30:00,71.69,72.0,71.52,71.96,460825.0,56.3069,56.5503,56.1733,56.5189,460825.0
2018-10-08 09:35:00,71.95,71.99,71.65,71.91,262384.0,56.5111,56.5425,56.2754,56.4796,262384.0
2018-10-08 09:40:00,71.91,71.98,71.61,71.66,338830.0,56.4796,56.5346,56.244,56.2833,338830.0
2018-10-08 09:45:00,71.65,72.37,71.64,72.34,266890.0,56.2754,56.8409,56.2676,56.8174,266890.0
2018-10-08 09:50:00,72.33,72.39,72.26,72.29,218793.0,56.8095,56.8566,56.7545,56.7781,218793.0
2018-10-08 09:55:00,72.29,72.32,72.08,72.09,142828.0,56.7781,56.8017,56.6132,56.621,142828.0
2018-10-08 10:00:00,72.09,72.16,71.98,72.16,163254.0,56.621,56.676,56.5346,56.676,163254.0
2018-10-08 10:05:00,72.16,72.2,72.03,72.13,104840.0,56.676,56.7074,56.5739,56.6524,104840.0
2018-10-08 10:10:00,72.14,72.17,72.04,72.12,137892.0,56.6603,56.6839,56.5818,56.6446,137892.0
2018-10-08 10:15:00,72.12,72.14,72.05,72.11,90055.0,56.6446,56.6603,56.5896,56.6367,90055.0
2018-10-08 10:20:00,72.11,72.21,72.11,72.18,75801.0,56.6367,56.7153,56.6367,56.6917,75801.0
2018-10-08 10:25:00,72.17,72.2,72.08,72.12,107553.0,56.6839,56.7074,56.6132,56.6446,107553.0
2018-10-08 10:30:00,72.12,72.32,72.03,72.31,151411.0,56.6446,56.8017,56.5739,56.7938,151411.0
2018-10-08 10:35:00,72.32,72.32,72.21,72.25,92823.0,56.8017,56.8017,56.7153,56.7467,92823.0
2018-10-08 10:40:00,72.26,72.34,72.22,72.31,132848.0,56.7545,56.8174,56.7231,56.7938,132848.0
2018-10-08 10:45:00,72.31,72.32,72.09,72.14,129474.0,56.7938,56.8017,56.621,56.6603,129474.0
2018-10-08 10:50:00,72.14,72.22,72.07,72.22,58854.0,56.6603,56.7231,56.6053,56.7231,58854.0
2018-10-08 10:55:00,72.23,72.23,72.13,72.17,77601.0,56.731,56.731,56.6524,56.6839,77601.0
2018-10-08 11:00:00,72.17,72.21,72.1,72.18,98829.0,56.6839,56.7153,56.6289,56.6917,98829.0
2018-10-08 11:05:00,72.18,72.2,72.05,72.08,119926.0,56.6917,56.7074,56.5896,56.6132,119926.0
2018-10-08 11:10:00,72.07,72.13,72.02,72.12,52929.0,56.6053,56.6524,56.566,56.6446,52929.0
2018-10-08 11:15:00,72.13,72.18,72.08,72.14,69088.0,56.6524,56.6917,56.6132,56.6603,69088.0
2018-10-08 11:20:00,72.14,72.19,72.11,72.12,59498.0,56.6603,56.6996,56.6367,56.6446,59498.0
2018-10-08 11:25:00,72.13,72.17,72.09,72.09,90292.0,56.6524,56.6839,56.621,56.621,90292.0
2018-10-08 11:30:00,72.09,72.2,72.05,72.17,123361.0,56.621,56.7074,56.5896,56.6839,123361.0
2018-10-08 11:35:00,72.18,72.19,72.01,72.04,143067.0,56.6917,56.6996,56.5582,56.5818,143067.0
2018-10-08 11:40:00,72.04,72.08,71.96,72.01,155488.0,56.5818,56.6132,56.5189,56.5582,155488.0
2018-10-08 11:45:00,72.0,72.0,71.77,71.83,171176.0,56.5503,56.5503,56.3697,56.4168,171176.0
2018-10-08 11:50:00,71.84,71.97,71.82,71.9,112635.0,56.4247,56.5268,56.409,56.4718,112635.0
2018-10-08 11:55:00,71.9,71.93,71.76,71.8,111518.0,56.4718,56.4954,56.3618,56.3932,111518.0
2018-10-08 12:00:00,71.81,71.9,71.74,71.89,97968.0,56.4011,56.4718,56.3461,56.4639,97968.0
2018-10-08 12:05:00,71.88,71.98,71.85,71.94,65249.0,56.4561,56.5346,56.4325,56.5032,65249.0
2018-10-08 12:10:00,71.93,72.01,71.93,71.99,93572.0,56.4954,56.5582,56.4954,56.5425,93572.0
2018-10-08 12:15:00,71.99,72.06,71.99,72.05,149537.0,56.5425,56.5975,56.5425,56.5896,149537.0
2018-10-08 12:20:00,72.04,72.21,72.02,72.21,103547.0,56.5818,56.7153,56.566,56.7153,103547.0
2018-10-08 12:25:00,72.22,72.25,72.13,72.21,123919.0,56.7231,56.7467,56.6524,56.7153,123919.0
2018-10-08 12:30:00,72.21,72.25,72.12,72.13,58066.0,56.7153,56.7467,56.6446,56.6524,58066.0
2018-10-08 12:35:00,72.12,72.18,72.09,72.17,52501.0,56.6446,56.6917,56.621,56.6839,52501.0
2018-10-08 12:40:00,72.16,72.19,72.14,72.18,41833.0,56.676,56.6996,56.6603,56.6917,41833.0
2018-10-08 12:45:00,72.18,72.29,72.17,72.26,99301.0,56.6917,56.7781,56.6839,56.7545,99301.0
2018-10-08 12:50:00,72.27,72.33,72.17,72.19,76911.0,56.7624,56.8095,56.6839,56.6996,76911.0
2018-10-08 12:55:00,72.19,72.21,72.1,72.1,45677.0,56.6996,56.7153,56.6289,56.6289,45677.0
2018-10-08 13:00:00,72.09,72.22,72.04,72.21,73659.0,56.621,56.7231,56.5818,56.7153,73659.0
2018-10-08 13:05:00,72.21,72.3,72.17,72.28,129735.0,56.7153,56.786,56.6839,56.7703,129735.0
2018-10-08 13:10:00,72.27,72.27,72.21,72.23,43182.0,56.7624,56.7624,56.7153,56.731,43182.0
2018-10-08 13:15:00,72.23,72.25,72.12,72.14,62472.0,56.731,56.7467,56.6446,56.6603,62472.0
2018-10-08 13:20:00,72.14,72.17,72.09,72.16,40013.0,56.6603,56.6839,56.621,56.676,40013.0
2018-10-08 13:25:00,72.16,72.22,72.13,72.13,47855.0,56.676,56.7231,56.6524,56.6524,47855.0
2018-10-08 13:30:00,72.12,72.24,72.1,72.2,80370.0,56.6446,56.7388,56.6289,56.7074,80370.0
2018-10-08 13:35:00,72.2,72.22,72.16,72.17,55311.0,56.7074,56.7231,56.676,56.6839,55311.0
2018-10-08 13:40:00,72.17,72.26,72.17,72.25,70400.0,56.6839,56.7545,56.6839,56.7467,70400.0
2018-10-08 13:45:00,72.24,72.28,72.23,72.26,94345.0,56.7388,56.7703,56.731,56.7545,94345.0
2018-10-08 13:50:00,72.26,72.28,72.2,72.25,89764.0,56.7545,56.7703,56.7074,56.7467,89764.0
2018-10-08 13:55:00,72.24,72.28,72.23,72.28,110788.0,56.7388,56.7703,56.731,56.7703,110788.0
2018-10-08 14:00:00,72.27,72.6,72.26,72.57,219693.0,56.7624,57.0216,56.7545,56.998,219693.0
2018-10-08 14:05:00,72.58,72.96,72.58,72.9,214926.0,57.0059,57.3043,57.0059,57.2572,214926.0
2018-10-08 14:10:00,72.91,72.98,72.75,72.78,101806.0,57.2651,57.32,57.1394,57.163,101806.0
2018-10-08 14:15:00,72.78,72.9,72.72,72.79,201419.0,57.163,57.2572,57.1158,57.1708,201419.0
2018-10-08 14:20:00,72.79,72.89,72.66,72.74,131298.0,57.1708,57.2494,57.0687,57.1315,131298.0
2018-10-08 14:25:00,72.74,72.84,72.71,72.71,76026.0,57.1315,57.2101,57.108,57.108,76026.0
2018-10-08 14:30:00,72.71,72.86,72.71,72.73,74279.0,57.108,57.2258,57.108,57.1237,74279.0
2018-10-08 14:35:00,72.74,72.76,72.64,72.65,45291.0,57.1315,57.1473,57.053,57.0609,45291.0
2018-10-08 14:40:00,72.65,72.65,72.57,72.62,63383.0,57.0609,57.0609,56.998,57.0373,63383.0
2018-10-08 14:45:00,72.61,72.63,72.54,72.56,62521.0,57.0294,57.0451,56.9745,56.9902,62521.0
2018-10-08 14:50:00,72.56,72.59,72.46,72.47,157196.0,56.9902,57.0137,56.9116,56.9195,157196.0
2018-10-08 14:55:00,72.47,72.52,72.41,72.41,70402.0,56.9195,56.9588,56.8724,56.8724,70402.0
2018-10-08 15:00:00,72.41,72.59,72.38,72.58,132403.0,56.8724,57.0137,56.8488,57.0059,132403.0
2018-10-08 15:05:00,72.59,72.59,72.5,72.53,99421.0,57.0137,57.0137,56.943,56.9666,99421.0
2018-10-08 15:10:00,72.53,72.63,72.52,72.58,72995.0,56.9666,57.0451,56.9588,57.0059,72995.0
2018-10-08 15:15:00,72.57,72.72,72.57,72.7,55746.0,56.998,57.1158,56.998,57.1001,55746.0
2018-10-08 15:20:00,72.7,72.74,72.62,72.62,80339.0,57.1001,57.1315,57.0373,57.0373,80339.0
2018-10-08 15:25:00,72.62,72.68,72.6,72.64,70403.0,57.0373,57.0844,57.0216,57.053,70403.0
2018-10-08 15:30:00,72.64,72.7,72.58,72.59,107785.0,57.053,57.1001,57.0059,57.0137,107785.0
2018-10-08 15:35:00,72.59,72.67,72.57,72.67,75882.0,57.0137,57.0766,56.998,57.0766,75882.0
2018-10-08 15:40:00,72.67,72.7,72.61,72.66,163083.0,57.0766,57.1001,57.0294,57.0687,163083.0
2018-10-08 15:45:00,72.67,72.7,72.6,72.65,152823.0,57.0766,57.1001,57.0216,57.0609,152823.0
2018-10-08 15:50:00,72.65,72.65,72.59,72.61,223816.0,57.0609,57.0609,57.0137,57.0294,223816.0
2018-10-08 15:55:00,72.61,72.63,72.54,72.59,593160.0,57.0294,57.0451,56.9745,57.0137,593160.0
2018-10-09 09:30:00,72.06,72.32,71.95,72.23,346317.0,56.5975,56.8017,56.5111,56.731,346317.0
2018-10-09 09:35:00,72.23,72.23,71.72,71.76,436834.0,56.731,56.731,56.3304,56.3618,436834.0
2018-10-09 09:40:00,71.75,71.79,71.53,71.56,292276.0,56.354,56.3854,56.1812,56.2047,292276.0
2018-10-09 09:45:00,71.57,71.79,71.41,71.61,493267.0,56.2126,56.3854,56.0869,56.244,493267.0
2018-10-09 09:50:00,71.62,72.17,71.57,72.14,273539.0,56.2519,56.6839,56.2126,56.6603,273539.0
2018-10-09 09:55:00,72.13,72.31,72.04,72.11,293939.0,56.6524,56.7938,56.5818,56.6367,293939.0
2018-10-09 10:00:00,72.11,72.34,72.11,72.17,185613.0,56.6367,56.8174,56.6367,56.6839,185613.0
2018-10-09 10:05:00,72.17,72.23,72.07,72.08,229767.0,56.6839,56.731,56.6053,56.6132,229767.0
2018-10-09 10:10:00,72.09,72.23,72.06,72.22,157751.0,56.621,56.731,56.5975,56.7231,157751.0
2018-10-09 10:15:00,72.22,72.36,72.2,72.31,126938.0,56.7231,56.8331,56.7074,56.7938,126938.0
2018-10-09 10:20:00,72.31,72.38,72.13,72.3,173021.0,56.7938,56.8488,56.6524,56.786,173021.0
2018-10-09 10:25:00,72.31,72.52,72.3,72.51,258986.0,56.7938,56.9588,56.786,56.9509,258986.0
2018-10-09 10:30:00,72.51,72.69,72.41,72.42,212198.0,56.9509,57.0923,56.8724,56.8802,212198.0
2018-10-09 10:35:00,72.43,72.46,72.25,72.3,108038.0,56.8881,56.9116,56.7467,56.786,108038.0
2018-10-09 10:40:00,72.31,72.34,72.22,72.26,136796.0,56.7938,56.8174,56.7231,56.7545,136796.0
2018-10-09 10:45:00,72.25,72.33,72.14,72.18,144438.0,56.7467,56.8095,56.6603,56.6917,144438.0
2018-10-09 10:50:00,72.18,72.23,72.01,72.01,166802.0,56.6917,56.731,56.5582,56.5582,166802.0
2018-10-09 10:55:00,72.01,72.08,71.86,71.87,118037.0,56.5582,56.6132,56.4404,56.4482,118037.0
2018-10-09 11:00:00,71.87,71.93,71.83,71.91,244175.0,56.4482,56.4954,56.4168,56.4796,244175.0
2018-10-09 11:05:00,71.9,71.92,71.74,71.75,220569.0,56.4718,56.4875,56.3461,56.354,220569.0
2018-10-09 11:10:00,71.76,71.82,71.67,71.81,162483.0,56.3618,56.409,56.2911,56.4011,162483.0
2018-10-09 11:15:00,71.82,71.99,71.8,71.97,191023.0,56.409,56.5425,56.3932,56.5268,191023.0
2018-10-09 11:20:00,71.98,72.1,71.98,72.08,84777.0,56.5346,56.6289,56.5346,56.6132,84777.0
2018-10-09 11:25:00,72.08,72.19,72.08,72.15,54741.0,56.6132,56.6996,56.6132,56.6681,54741.0
2018-10-09 11:30:00,72.14,72.28,72.12,72.28,88439.0,56.6603,56.7703,56.6446,56.7703,88439.0
2018-10-09 11:35:00,72.28,72.35,72.25,72.3,115733.0,56.7703,56.8252,56.7467,56.786,115733.0
2018-10-09 11:40:00,72.31,72.41,72.3,72.4,112071.0,56.7938,56.8724,56.786,56.8645,112071.0
2018-10-09 11:45:00,72.39,72.46,72.36,72.4,127002.0,56.8566,56.9116,56.8331,56.8645,127002.0
2018-10-09 11:50:00,72.4,72.52,72.4,72.52,149723.0,56.8645,56.9588,56.8645,56.9588,149723.0
2018-10-09 11:55:00,72.52,72.56,72.51,72.56,187465.0,56.9588,56.9902,56.9509,56.9902,187465.0
2018-10-09 12:00:00,72.56,72.7,72.55,72.63,189201.0,56.9902,57.1001,56.9823,57.0451,189201.0
2018-10-09 12:05:00,72.63,72.65,72.46,72.52,154013.0,57.0451,57.0609,56.9116,56.9588,154013.0
2018-10-09 12:10:00,72.51,72.59,72.38,72.39,161867.0,56.9509,57.0137,56.8488,56.8566,161867.0
2018-10-09 12:15:00,72.4,72.4,72.22,72.34,201672.0,56.8645,56.8645,56.7231,56.8174,201672.0
2018-10-09 12:20:00,72.35,72.42,72.33,72.33,58769.0,56.8252,56.8802,56.8095,56.8095,58769.0
2018-10-09 12:25:00,72.32,72.39,72.31,72.36,40561.0,56.8017,56.8566,56.7938,56.8331,40561.0
2018-10-09 12:30:00,72.34,72.34,72.24,72.29,79839.0,56.8174,56.8174,56.7388,56.7781,79839.0
2018-10-09 12:35:00,72.3,72.3,72.23,72.25,46475.0,56.786,56.786,56.731,56.7467,46475.0
2018-10-09 12:40:00,72.24,72.26,72.08,72.09,134126.0,56.7388,56.7545,56.6132,56.621,134126.0
2018-10-09 12:45:00,72.09,72.13,71.97,72.06,213855.0,56.621,56.6524,56.5268,56.5975,213855.0
2018-10-09 12:50:00,72.07,72.1,72.04,72.06,90193.0,56.6053,56.6289,56.5818,56.5975,90193.0
2018-10-09 12:55:00,72.06,72.25,72.04,72.25,146874.0,56.5975,56.7467,56.5818,56.7467,146874.0
2018-10-09 13:00:00,72.25,72.32,72.19,72.25,242976.0,56.7467,56.8017,56.6996,56.7467,242976.0
2018-10-09 13:05:00,72.25,72.35,72.25,72.29,117296.0,56.7467,56.8252,56.7467,56.7781,117296.0
2018-10-09 13:10:00,72.3,72.32,72.28,72.31,80044.0,56.786,56.8017,56.7703,56.7938,80044.0
2018-10-09 13:15:00,72.3,72.41,72.3,72.3,112517.0,56.786,56.8724,56.786,56.786,112517.0
2018-10-09 13:20:00,72.3,72.43,72.3,72.4,74639.0,56.786,56.8881,56.786,56.8645,74639.0
2018-10-09 13:25:00,72.4,72.41,72.3,72.3,91935.0,56.8645,56.8724,56.786,56.786,91935.0
2018-10-09 13:30:00,72.3,72.32,72.23,72.28,94923.0,56.786,56.8017,56.731,56.7703,94923.0
2018-10-09 13:35:00,72.27,72.29,72.21,72.27,45662.0,56.7624,56.7781,56.7153,56.7624,45662.0
2018-10-09 13:40:00,72.28,72.31,72.22,72.3,44247.0,56.7703,56.7938,56.7231,56.786,44247.0
2018-10-09 13:45:00,72.3,72.33,72.26,72.29,67814.0,56.786,56.8095,56.7545,56.7781,67814.0
2018-10-09 13:50:00,72.29,72.33,72.24,72.27,63626.0,56.7781,56.8095,56.7388,56.7624,63626.0
2018-10-09 13:55:00,72.27,72.31,72.23,72.26,98165.0,56.7624,56.7938,56.731,56.7545,98165.0
2018-10-09 14:00:00,72.26,72.26,72.18,72.19,65745.0,56.7545,56.7545,56.6917,56.6996,65745.0
2018-10-09 14:05:00,72.19,72.21,72.13,72.18,68275.0,56.6996,56.7153,56.6524,56.6917,68275.0
2018-10-09 14:10:00,72.19,72.3,72.19,72.3,68240.0,56.6996,56.786,56.6996,56.786,68240.0
2018-10-09 14:15:00,72.29,72.31,72.26,72.27,65403.0,56.7781,56.7938,56.7545,56.7624,65403.0
2018-10-09 14:20:00,72.27,72.34,72.26,72.32,58752.0,56.7624,56.8174,56.7545,56.8017,58752.0
2018-10-09 14:25:00,72.32,72.34,72.27,72.31,51716.0,56.8017,56.8174,56.7624,56.7938,51716.0
2018-10-09 14:30:00,72.31,72.34,72.28,72.3,50423.0,56.7938,56.8174,56.7703,56.786,50423.0
2018-10-09 14:35:00,72.31,72.32,72.26,72.27,53935.0,56.7938,56.8017,56.7545,56.7624,53935.0
2018-10-09 14:40:00,72.27,72.29,72.22,72.23,67387.0,56.7624,56.7781,56.7231,56.731,67387.0
2018-10-09 14:45:00,72.23,72.24,72.14,72.15,66631.0,56.731,56.7388,56.6603,56.6681,66631.0
2018-10-09 14:50:00,72.15,72.26,72.13,72.23,67286.0,56.6681,56.7545,56.6524,56.731,67286.0
2018-10-09 14:55:00,72.22,72.24,72.16,72.16,43040.0,56.7231,56.7388,56.676,56.676,43040.0
2018-10-09 15:00:00,72.17,72.17,72.09,72.09,126893.0,56.6839,56.6839,56.621,56.621,126893.0
2018-10-09 15:05:00,72.09,72.18,72.08,72.16,46494.0,56.621,56.6917,56.6132,56.676,46494.0
2018-10-09 15:10:00,72.16,72.16,72.08,72.14,51376.0,56.676,56.676,56.6132,56.6603,51376.0
2018-10-09 15:15:00,72.14,72.18,72.13,72.18,74207.0,56.6603,56.6917,56.6524,56.6917,74207.0
2018-10-09 15:20:00,72.19,72.2,72.08,72.1,124433.0,56.6996,56.7074,56.6132,56.6289,124433.0
2018-10-09 15:25:00,72.1,72.16,72.09,72.14,94813.0,56.6289,56.676,56.621,56.6603,94813.0
2018-10-09 15:30:00,72.13,72.14,72.07,72.09,198428.0,56.6524,56.6603,56.6053,56.621,198428.0
2018-10-09 15:35:00,72.09,72.16,72.09,72.12,111943.0,56.621,56.676,56.621,56.6446,111943.0
2018-10-09 15:40:00,72.11,72.12,72.04,72.09,144246.0,56.6367,56.6446,56.5818,56.621,144246.0
2018-10-09 15:45:00,72.09,72.23,72.09,72.16,215191.0,56.621,56.731,56.621,56.676,215191.0
2018-10-09 15:50:00,72.16,72.16,72.01,72.12,209383.0,56.676,56.676,56.5582,56.6446,209383.0
2018-10-09 15:55:00,72.11,72.12,71.88,71.9,904574.0,56.6367,56.6446,56.4561,56.4718,904574.0
2018-10-10 09:30:00,72.07,72.38,72.04,72.19,292782.0,56.6053,56.8488,56.5818,56.6996,292782.0
2018-10-10 09:35:00,72.2,72.41,72.17,72.33,267567.0,56.7074,56.8724,56.6839,56.8095,267567.0
2018-10-10 09:40:00,72.34,72.5,72.18,72.24,277711.0,56.8174,56.943,56.6917,56.7388,277711.0
2018-10-10 09:45:00,72.25,72.42,72.21,72.27,199385.0,56.7467,56.8802,56.7153,56.7624,199385.0
2018-10-10 09:50:00,72.26,72.45,72.18,72.32,206921.0,56.7545,56.9038,56.6917,56.8017,206921.0
2018-10-10 09:55:00,72.32,72.44,72.09,72.11,238800.0,56.8017,56.8959,56.621,56.6367,238800.0
2018-10-10 10:00:00,72.1,72.2,71.96,72.04,410065.0,56.6289,56.7074,56.5189,56.5818,410065.0
2018-10-10 10:05:00,72.05,72.28,72.05,72.28,282528.0,56.5896,56.7703,56.5896,56.7703,282528.0
2018-10-10 10:10:00,72.28,72.45,72.24,72.31,211120.0,56.7703,56.9038,56.7388,56.7938,211120.0
2018-10-10 10:15:00,72.3,72.35,72.13,72.27,193008.0,56.786,56.8252,56.6524,56.7624,193008.0
2018-10-10 10:20:00,72.27,72.41,72.24,72.39,167418.0,56.7624,56.8724,56.7388,56.8566,167418.0
2018-10-10 10:25:00,72.39,72.47,72.26,72.41,198420.0,56.8566,56.9195,56.7545,56.8724,198420.0
2018-10-10 10:30:00,72.4,72.44,72.15,72.19,207201.0,56.8645,56.8959,56.6681,56.6996,207201.0
2018-10-10 10:35:00,72.18,72.27,72.16,72.21,190398.0,56.6917,56.7624,56.676,56.7153,190398.0
2018-10-10 10:40:00,72.22,72.42,72.19,72.33,170466.0,56.7231,56.8802,56.6996,56.8095,170466.0
2018-10-10 10:45:00,72.32,72.33,72.12,72.19,187857.0,56.8017,56.8095,56.6446,56.6996,187857.0
2018-10-10 10:50:00,72.2,72.35,72.18,72.29,176797.0,56.7074,56.8252,56.6917,56.7781,176797.0
2018-10-10 10:55:00,72.3,72.3,72.19,72.26,131743.0,56.786,56.786,56.6996,56.7545,131743.0
2018-10-10 11:00:00,72.26,72.37,72.17,72.21,156703.0,56.7545,56.8409,56.6839,56.7153,156703.0
2018-10-10 11:05:00,72.21,72.22,72.01,72.06,282189.0,56.7153,56.7231,56.5582,56.5975,282189.0
2018-10-10 11:10:00,72.05,72.06,71.86,71.92,340334.0,56.5896,56.5975,56.4404,56.4875,340334.0
2018-10-10 11:15:00,71.91,71.91,71.7,71.72,408083.0,56.4796,56.4796,56.3147,56.3304,408083.0
2018-10-10 11:20:00,71.71,71.81,71.6,71.65,230067.0,56.3226,56.4011,56.2362,56.2754,230067.0
2018-10-10 11:25:00,71.65,71.95,71.65,71.9,241659.0,56.2754,56.5111,56.2754,56.4718,241659.0
2018-10-10 11:30:00,71.89,71.93,71.7,71.72,159879.0,56.4639,56.4954,56.3147,56.3304,159879.0
2018-10-10 11:35:00,71.73,71.76,71.49,71.53,233646.0,56.3383,56.3618,56.1498,56.1812,233646.0
2018-10-10 11:40:00,71.53,71.64,71.47,71.58,387320.0,56.1812,56.2676,56.1341,56.2205,387320.0
2018-10-10 11:45:00,71.59,71.76,71.58,71.7,199431.0,56.2283,56.3618,56.2205,56.3147,199431.0
2018-10-10 11:50:00,71.7,71.76,71.64,71.65,167325.0,56.3147,56.3618,56.2676,56.2754,167325.0
2018-10-10 11:55:00,71.65,71.7,71.62,71.62,114646.0,56.2754,56.3147,56.2519,56.2519,114646.0
2018-10-10 12:00:00,71.62,71.66,71.58,71.62,124440.0,56.2519,56.2833,56.2205,56.2519,124440.0
2018-10-10 12:05:00,71.62,71.63,71.52,71.6,121823.0,56.2519,56.2597,56.1733,56.2362,121823.0
2018-10-10 12:10:00,71.59,71.69,71.54,71.67,102586.0,56.2283,56.3069,56.189,56.2911,102586.0
2018-10-10 12:15:00,71.67,71.77,71.65,71.76,90010.0,56.2911,56.3697,56.2754,56.3618,90010.0
2018-10-10 12:20:00,71.77,71.78,71.58,71.59,143395.0,56.3697,56.3775,56.2205,56.2283,143395.0
2018-10-10 12:25:00,71.58,71.6,71.46,71.47,77616.0,56.2205,56.2362,56.1262,56.1341,77616.0
2018-10-10 12:30:00,71.46,71.47,71.35,71.42,175330.0,56.1262,56.1341,56.0398,56.0948,175330.0
2018-10-10 12:35:00,71.43,71.49,71.4,71.43,99936.0,56.1026,56.1498,56.0791,56.1026,99936.0
2018-10-10 12:40:00,71.44,71.52,71.42,71.47,160083.0,56.1105,56.1733,56.0948,56.1341,160083.0
2018-10-10 12:45:00,71.46,71.55,71.45,71.5,157965.0,56.1262,56.1969,56.1184,56.1576,157965.0
2018-10-10 12:50:00,71.5,71.65,71.5,71.6,91746.0,56.1576,56.2754,56.1576,56.2362,91746.0
2018-10-10 12:55:00,71.61,71.67,71.52,71.53,82182.0,56.244,56.2911,56.1733,56.1812,82182.0
2018-10-10 13:00:00,71.52,71.54,71.25,71.29,160440.0,56.1733,56.189,55.9613,55.9927,160440.0
2018-10-10 13:05:00,71.31,71.48,71.3,71.43,125368.0,56.0084,56.1419,56.0005,56.1026,125368.0
2018-10-10 13:10:00,71.42,71.51,71.38,71.49,130443.0,56.0948,56.1655,56.0634,56.1498,130443.0
2018-10-10 13:15:00,71.49,71.76,71.44,71.76,263448.0,56.1498,56.3618,56.1105,56.3618,263448.0
2018-10-10 13:20:00,71.75,71.93,71.73,71.9,191177.0,56.354,56.4954,56.3383,56.4718,191177.0
2018-10-10 13:25:00,71.91,71.91,71.75,71.76,126047.0,56.4796,56.4796,56.354,56.3618,126047.0
2018-10-10 13:30:00,71.75,71.83,71.66,71.76,100784.0,56.354,56.4168,56.2833,56.3618,100784.0
2018-10-10 13:35:00,71.76,71.79,71.66,71.71,73161.0,56.3618,56.3854,56.2833,56.3226,73161.0
2018-10-10 13:40:00,71.71,71.73,71.54,71.56,59865.0,56.3226,56.3383,56.189,56.2047,59865.0
2018-10-10 13:45:00,71.56,71.79,71.56,71.74,77691.0,56.2047,56.3854,56.2047,56.3461,77691.0
2018-10-10 13:50:00,71.73,71.74,71.61,71.65,67793.0,56.3383,56.3461,56.244,56.2754,67793.0
2018-10-10 13:55:00,71.65,71.65,71.53,71.59,74323.0,56.2754,56.2754,56.1812,56.2283,74323.0
2018-10-10 14:00:00,71.59,71.62,71.45,71.45,98650.0,56.2283,56.2519,56.1184,56.1184,98650.0
2018-10-10 14:05:00,71.45,71.46,71.19,71.2,208278.0,56.1184,56.1262,55.9141,55.922,208278.0
2018-10-10 14:10:00,71.2,71.3,71.14,71.2,232827.0,55.922,56.0005,55.8749,55.922,232827.0
2018-10-10 14:15:00,71.2,71.31,71.15,71.18,145617.0,55.922,56.0084,55.8827,55.9063,145617.0
2018-10-10 14:20:00,71.19,71.22,71.03,71.12,192832.0,55.9141,55.9377,55.7885,55.8592,192832.0
2018-10-10 14:25:00,71.12,71.14,70.88,70.96,178578.0,55.8592,55.8749,55.6707,55.7335,178578.0
2018-10-10 14:30:00,70.95,71.09,70.94,71.01,414419.0,55.7256,55.8356,55.7178,55.7728,414419.0
2018-10-10 14:35:00,71.0,71.05,70.79,70.85,300358.0,55.7649,55.8042,55.6,55.6471,300358.0
2018-10-10 14:40:00,70.85,70.95,70.75,70.77,174890.0,55.6471,55.7256,55.5686,55.5843,174890.0
2018-10-10 14:45:00,70.78,70.91,70.75,70.83,238877.0,55.5921,55.6942,55.5686,55.6314,238877.0
2018-10-10 14:50:00,70.83,70.91,70.76,70.77,308985.0,55.6314,55.6942,55.5764,55.5843,308985.0
2018-10-10 14:55:00,70.77,70.9,70.68,70.87,309938.0,55.5843,55.6864,55.5136,55.6628,309938.0
2018-10-10 15:00:00,70.87,70.88,70.69,70.69,204873.0,55.6628,55.6707,55.5214,55.5214,204873.0
2018-10-10 15:05:00,70.69,70.74,70.59,70.61,183190.0,55.5214,55.5607,55.4429,55.4586,183190.0
2018-10-10 15:10:00,70.61,70.63,70.38,70.46,372510.0,55.4586,55.4743,55.278,55.3408,372510.0
2018-10-10 15:15:00,70.46,70.56,70.41,70.46,389512.0,55.3408,55.4193,55.3015,55.3408,389512.0
2018-10-10 15:20:00,70.46,70.69,70.46,70.65,329017.0,55.3408,55.5214,55.3408,55.49,329017.0
2018-10-10 15:25:00,70.64,70.74,70.58,70.71,214222.0,55.4822,55.5607,55.435,55.5371,214222.0
2018-10-10 15:30:00,70.7,70.73,70.59,70.59,237533.0,55.5293,55.5528,55.4429,55.4429,237533.0
2018-10-10 15:35:00,70.6,70.6,70.41,70.42,359779.0,55.4507,55.4507,55.3015,55.3094,359779.0
2018-10-10 15:40:00,70.42,70.47,70.32,70.35,581493.0,55.3094,55.3486,55.2308,55.2544,581493.0
2018-10-10 15:45:00,70.35,70.71,70.28,70.66,701213.0,55.2544,55.5371,55.1994,55.4979,701213.0
2018-10-10 15:50:00,70.66,70.68,70.13,70.14,743361.0,55.4979,55.5136,55.0816,55.0895,743361.0
2018-10-10 15:55:00,70.14,70.15,69.87,69.96,1612285.0,55.0895,55.0973,54.8774,54.9481,1612285.0
2018-10-11 09:30:00,69.16,69.88,69.05,69.73,606726.0,54.3197,54.8852,54.2333,54.7674,606726.0
2018-10-11 09:35:00,69.72,69.81,69.24,69.43,428207.0,54.7596,54.8303,54.3826,54.5318,428207.0
2018-10-11 09:40:00,69.42,69.49,69.23,69.31,305698.0,54.5239,54.5789,54.3747,54.4376,305698.0
2018-10-11 09:45:00,69.3,69.89,69.28,69.88,407048.0,54.4297,54.8931,54.414,54.8852,407048.0
2018-10-11 09:50:00,69.87,70.52,69.86,70.36,447387.0,54.8774,55.3879,54.8695,55.2622,447387.0
2018-10-11 09:55:00,70.36,70.65,70.25,70.53,365326.0,55.2622,55.49,55.1758,55.3958,365326.0
2018-10-11 10:00:00,70.53,70.54,70.04,70.13,362777.0,55.3958,55.4036,55.0109,55.0816,362777.0
2018-10-11 10:05:00,70.13,70.39,69.99,70.31,288989.0,55.0816,55.2858,54.9716,55.223,288989.0
2018-10-11 10:10:00,70.32,70.43,70.14,70.26,219885.0,55.2308,55.3172,55.0895,55.1837,219885.0
2018-10-11 10:15:00,70.25,70.31,70.1,70.25,227318.0,55.1758,55.223,55.058,55.1758,227318.0
2018-10-11 10:20:00,70.24,70.24,69.99,70.01,332850.0,55.168,55.168,54.9716,54.9873,332850.0
2018-10-11 10:25:00,70.01,70.15,69.89,69.98,248815.0,54.9873,55.0973,54.8931,54.9638,248815.0
2018-10-11 10:30:00,69.98,70.1,69.89,69.98,201523.0,54.9638,55.058,54.8931,54.9638,201523.0
2018-10-11 10:35:00,69.99,70.1,69.75,69.82,236501.0,54.9716,55.058,54.7831,54.8381,236501.0
2018-10-11 10:40:00,69.82,69.82,69.68,69.76,199646.0,54.8381,54.8381,54.7282,54.791,199646.0
2018-10-11 10:45:00,69.75,69.8,69.57,69.71,279435.0,54.7831,54.8224,54.6418,54.7517,279435.0
2018-10-11 10:50:00,69.71,69.88,69.63,69.78,244467.0,54.7517,54.8852,54.6889,54.8067,244467.0
2018-10-11 10:55:00,69.8,69.86,69.51,69.53,217850.0,54.8224,54.8695,54.5946,54.6103,217850.0
2018-10-11 11:00:00,69.53,69.59,69.21,69.25,311352.0,54.6103,54.6575,54.359,54.3904,311352.0
2018-10-11 11:05:00,69.26,69.37,69.17,69.19,280734.0,54.3983,54.4847,54.3276,54.3433,280734.0
2018-10-11 11:10:00,69.19,69.23,68.9,68.91,303576.0,54.3433,54.3747,54.1155,54.1234,303576.0
2018-10-11 11:15:00,68.91,69.11,68.82,68.95,364313.0,54.1234,54.2805,54.0527,54.1548,364313.0
2018-10-11 11:20:00,68.95,69.48,68.95,69.45,307098.0,54.1548,54.5711,54.1548,54.5475,307098.0
2018-10-11 11:25:00,69.45,69.45,69.24,69.29,213311.0,54.5475,54.5475,54.3826,54.4218,213311.0
2018-10-11 11:30:00,69.3,69.56,69.17,69.52,204037.0,54.4297,54.6339,54.3276,54.6025,204037.0
2018-10-11 11:35:00,69.53,69.53,69.13,69.39,351155.0,54.6103,54.6103,54.2962,54.5004,351155.0
2018-10-11 11:40:00,69.39,69.53,69.34,69.39,255725.0,54.5004,54.6103,54.4611,54.5004,255725.0
2018-10-11 11:45:00,69.4,69.5,69.26,69.5,316462.0,54.5082,54.5868,54.3983,54.5868,316462.0
2018-10-11 11:50:00,69.5,69.66,69.36,69.57,299521.0,54.5868,54.7124,54.4768,54.6418,299521.0
2018-10-11 11:55:00,69.57,69.74,69.57,69.6,181710.0,54.6418,54.7753,54.6418,54.6653,181710.0
2018-10-11 12:00:00,69.6,69.8,69.55,69.75,289798.0,54.6653,54.8224,54.6261,54.7831,289798.0
2018-10-11 12:05:00,69.75,69.84,69.68,69.71,175405.0,54.7831,54.8538,54.7282,54.7517,175405.0
2018-10-11 12:10:00,69.7,69.9,69.69,69.89,137874.0,54.7439,54.9009,54.736,54.8931,137874.0
2018-10-11 12:15:00,69.89,70.02,69.84,69.99,248861.0,54.8931,54.9952,54.8538,54.9716,248861.0
2018-10-11 12:20:00,70.0,70.24,70.0,70.23,168388.0,54.9795,55.168,54.9795,55.1601,168388.0
2018-10-11 12:25:00,70.23,70.25,69.99,69.99,160333.0,55.1601,55.1758,54.9716,54.9716,160333.0
2018-10-11 12:30:00,69.99,70.09,69.96,70.02,148372.0,54.9716,55.0502,54.9481,54.9952,148372.0
2018-10-11 12:35:00,70.02,70.07,69.88,69.9,240714.0,54.9952,55.0345,54.8852,54.9009,240714.0
2018-10-11 12:40:00,69.89,69.97,69.84,69.95,212532.0,54.8931,54.9559,54.8538,54.9402,212532.0
2018-10-11 12:45:00,69.96,69.98,69.85,69.88,171813.0,54.9481,54.9638,54.8617,54.8852,171813.0
2018-10-11 12:50:00,69.88,70.02,69.86,69.98,192581.0,54.8852,54.9952,54.8695,54.9638,192581.0
2018-10-11 12:55:00,69.98,70.01,69.88,69.93,195173.0,54.9638,54.9873,54.8852,54.9245,195173.0
2018-10-11 13:00:00,69.92,69.92,69.58,69.59,258611.0,54.9167,54.9167,54.6496,54.6575,258611.0
2018-10-11 13:05:00,69.59,69.86,69.59,69.84,235120.0,54.6575,54.8695,54.6575,54.8538,235120.0
2018-10-11 13:10:00,69.84,70.01,69.78,70.01,185367.0,54.8538,54.9873,54.8067,54.9873,185367.0
2018-10-11 13:15:00,70.01,70.08,69.98,70.01,100879.0,54.9873,55.0423,54.9638,54.9873,100879.0
2018-10-11 13:20:00,70.0,70.07,69.9,69.9,136380.0,54.9795,55.0345,54.9009,54.9009,136380.0
2018-10-11 13:25:00,69.9,69.9,69.69,69.74,156406.0,54.9009,54.9009,54.736,54.7753,156406.0
2018-10-11 13:30:00,69.74,69.82,69.62,69.65,123102.0,54.7753,54.8381,54.681,54.7046,123102.0
2018-10-11 13:35:00,69.65,69.67,69.56,69.64,166165.0,54.7046,54.7203,54.6339,54.6967,166165.0
2018-10-11 13:40:00,69.63,69.64,69.43,69.52,193891.0,54.6889,54.6967,54.5318,54.6025,193891.0
2018-10-11 13:45:00,69.53,69.6,69.43,69.44,168821.0,54.6103,54.6653,54.5318,54.5397,168821.0
2018-10-11 13:50:00,69.44,69.56,69.35,69.52,330730.0,54.5397,54.6339,54.469,54.6025,330730.0
2018-10-11 13:55:00,69.51,69.82,69.5,69.78,265081.0,54.5946,54.8381,54.5868,54.8067,265081.0
2018-10-11 14:00:00,69.77,69.86,69.72,69.84,188629.0,54.7988,54.8695,54.7596,54.8538,188629.0
2018-10-11 14:05:00,69.84,69.89,69.56,69.56,155842.0,54.8538,54.8931,54.6339,54.6339,155842.0
2018-10-11 14:10:00,69.56,69.62,69.47,69.6,302317.0,54.6339,54.681,54.5632,54.6653,302317.0
2018-10-11 14:15:00,69.6,69.69,69.56,69.65,262891.0,54.6653,54.736,54.6339,54.7046,262891.0
2018-10-11 14:20:00,69.65,69.81,69.52,69.53,203795.0,54.7046,54.8303,54.6025,54.6103,203795.0
2018-10-11 14:25:00,69.53,69.56,69.31,69.45,369566.0,54.6103,54.6339,54.4376,54.5475,369566.0
2018-10-11 14:30:00,69.45,69.51,69.34,69.39,257859.0,54.5475,54.5946,54.4611,54.5004,257859.0
2018-10-11 14:35:00,69.39,69.44,69.26,69.39,524158.0,54.5004,54.5397,54.3983,54.5004,524158.0
2018-10-11 14:40:00,69.38,69.41,68.88,68.9,642100.0,54.4925,54.5161,54.0998,54.1155,642100.0
2018-10-11 14:45:00,68.91,69.07,68.58,68.85,676940.0,54.1234,54.249,53.8642,54.0763,676940.0
2018-10-11 14:50:00,68.85,69.07,68.64,68.95,347900.0,54.0763,54.249,53.9113,54.1548,347900.0
2018-10-11 14:55:00,68.95,69.03,68.59,68.88,421994.0,54.1548,54.2176,53.872,54.0998,421994.0
2018-10-11 15:00:00,68.87,69.16,68.7,69.1,394851.0,54.092,54.3197,53.9584,54.2726,394851.0
2018-10-11 15:05:00,69.1,69.1,68.66,68.73,378182.0,54.2726,54.2726,53.927,53.982,378182.0
2018-10-11 15:10:00,68.73,69.14,68.59,69.09,377149.0,53.982,54.304,53.872,54.2648,377149.0
2018-10-11 15:15:00,69.09,69.53,69.02,69.47,596382.0,54.2648,54.6103,54.2098,54.5632,596382.0
2018-10-11 15:20:00,69.47,69.51,69.2,69.42,518548.0,54.5632,54.5946,54.3512,54.5239,518548.0
2018-10-11 15:25:00,69.41,69.43,69.21,69.23,326004.0,54.5161,54.5318,54.359,54.3747,326004.0
2018-10-11 15:30:00,69.23,69.44,69.09,69.28,435686.0,54.3747,54.5397,54.2648,54.414,435686.0
2018-10-11 15:35:00,69.26,69.38,69.03,69.26,503207.0,54.3983,54.4925,54.2176,54.3983,503207.0
2018-10-11 15:40:00,69.25,69.41,69.12,69.16,655391.0,54.3904,54.5161,54.2883,54.3197,655391.0
2018-10-11 15:45:00,69.16,69.18,68.64,68.7,556336.0,54.3197,54.3354,53.9113,53.9584,556336.0
2018-10-11 15:50:00,68.71,68.99,68.63,68.79,620558.0,53.9663,54.1862,53.9035,54.0291,620558.0
2018-10-11 15:55:00,68.8,68.85,68.36,68.38,1378720.0,54.037,54.0763,53.6914,53.7071,1378720.0
2018-10-12 09:30:00,70.45,71.23,70.15,70.18,1367329.0,55.3329,55.9456,55.0973,55.1209,1367329.0
2018-10-12 09:35:00,70.16,71.0,70.0,70.68,600147.0,55.1052,55.7649,54.9795,55.5136,600147.0
2018-10-12 09:40:00,70.68,70.91,70.51,70.61,548123.0,55.5136,55.6942,55.3801,55.4586,548123.0
2018-10-12 09:45:00,70.62,70.79,69.92,70.05,835915.0,55.4665,55.6,54.9167,55.0188,835915.0
2018-10-12 09:50:00,70.07,70.46,70.0,70.45,637483.0,55.0345,55.3408,54.9795,55.3329,637483.0
2018-10-12 09:55:00,70.45,70.61,69.88,70.03,573788.0,55.3329,55.4586,54.8852,55.0031,573788.0
2018-10-12 10:00:00,70.03,70.19,69.81,69.84,365817.0,55.0031,55.1287,54.8303,54.8538,365817.0
2018-10-12 10:05:00,69.85,69.85,69.49,69.59,679053.0,54.8617,54.8617,54.5789,54.6575,679053.0
2018-10-12 10:10:00,69.6,69.65,69.02,69.04,528694.0,54.6653,54.7046,54.2098,54.2255,528694.0
2018-10-12 10:15:00,69.04,69.08,68.71,68.83,438435.0,54.2255,54.2569,53.9663,54.0605,438435.0
2018-10-12 10:20:00,68.84,69.34,68.78,69.17,401694.0,54.0684,54.4611,54.0213,54.3276,401694.0
2018-10-12 10:25:00,69.17,69.17,68.8,68.81,393191.0,54.3276,54.3276,54.037,54.0448,393191.0
2018-10-12 10:30:00,68.8,69.43,68.79,69.43,271207.0,54.037,54.5318,54.0291,54.5318,271207.0
2018-10-12 10:35:00,69.45,69.79,69.42,69.78,401377.0,54.5475,54.8146,54.5239,54.8067,401377.0
2018-10-12 10:40:00,69.78,69.97,69.56,69.59,316278.0,54.8067,54.9559,54.6339,54.6575,316278.0
2018-10-12 10:45:00,69.6,69.8,69.41,69.47,255125.0,54.6653,54.8224,54.5161,54.5632,255125.0
2018-10-12 10:50:00,69.46,69.93,69.45,69.91,292098.0,54.5554,54.9245,54.5475,54.9088,292098.0
2018-10-12 10:55:00,69.9,69.91,69.69,69.69,324662.0,54.9009,54.9088,54.736,54.736,324662.0
2018-10-12 11:00:00,69.69,69.87,69.63,69.76,231757.0,54.736,54.8774,54.6889,54.791,231757.0
2018-10-12 11:05:00,69.75,69.76,69.63,69.64,185249.0,54.7831,54.791,54.6889,54.6967,185249.0
2018-10-12 11:10:00,69.63,69.83,69.61,69.8,171328.0,54.6889,54.846,54.6732,54.8224,171328.0
2018-10-12 11:15:00,69.8,69.81,69.63,69.66,185101.0,54.8224,54.8303,54.6889,54.7124,185101.0
2018-10-12 11:20:00,69.65,69.66,69.24,69.28,267409.0,54.7046,54.7124,54.3826,54.414,267409.0
2018-10-12 11:25:00,69.29,69.3,69.1,69.23,267766.0,54.4218,54.4297,54.2726,54.3747,267766.0
2018-10-12 11:30:00,69.22,69.56,69.19,69.53,294792.0,54.3669,54.6339,54.3433,54.6103,294792.0
2018-10-12 11:35:00,69.54,69.54,69.35,69.43,269877.0,54.6182,54.6182,54.469,54.5318,269877.0
2018-10-12 11:40:00,69.44,69.47,69.16,69.18,301513.0,54.5397,54.5632,54.3197,54.3354,301513.0
2018-10-12 11:45:00,69.18,69.37,69.05,69.33,258180.0,54.3354,54.4847,54.2333,54.4533,258180.0
2018-10-12 11:50:00,69.33,69.52,69.25,69.41,268771.0,54.4533,54.6025,54.3904,54.5161,268771.0
2018-10-12 11:55:00,69.4,69.59,69.37,69.41,233552.0,54.5082,54.6575,54.4847,54.5161,233552.0
2018-10-12 12:00:00,69.42,69.43,69.01,69.17,365675.0,54.5239,54.5318,54.2019,54.3276,365675.0
2018-10-12 12:05:00,69.17,69.42,69.13,69.41,237828.0,54.3276,54.5239,54.2962,54.5161,237828.0
2018-10-12 12:10:00,69.42,69.54,69.32,69.49,235334.0,54.5239,54.6182,54.4454,54.5789,235334.0
2018-10-12 12:15:00,69.48,69.51,69.34,69.4,224165.0,54.5711,54.5946,54.4611,54.5082,224165.0
2018-10-12 12:20:00,69.38,69.61,69.27,69.61,257688.0,54.4925,54.6732,54.4061,54.6732,257688.0
2018-10-12 12:25:00,69.62,69.63,69.47,69.58,398710.0,54.681,54.6889,54.5632,54.6496,398710.0
2018-10-12 12:30:00,69.55,69.62,69.42,69.44,269728.0,54.6261,54.681,54.5239,54.5397,269728.0
2018-10-12 12:35:00,69.45,69.45,69.15,69.16,276591.0,54.5475,54.5475,54.3119,54.3197,276591.0
2018-10-12 12:40:00,69.16,69.28,68.78,68.79,341452.0,54.3197,54.414,54.0213,54.0291,341452.0
2018-10-12 12:45:00,68.79,68.84,68.58,68.58,277356.0,54.0291,54.0684,53.8642,53.8642,277356.0
2018-10-12 12:50:00,68.57,68.8,68.41,68.77,552446.0,53.8563,54.037,53.7307,54.0134,552446.0
2018-10-12 12:55:00,68.76,68.89,68.57,68.88,315550.0,54.0056,54.1077,53.8563,54.0998,315550.0
2018-10-12 13:00:00,68.88,69.17,68.7,69.16,262839.0,54.0998,54.3276,53.9584,54.3197,262839.0
2018-10-12 13:05:00,69.15,69.42,69.14,69.22,377725.0,54.3119,54.5239,54.304,54.3669,377725.0
2018-10-12 13:10:00,69.21,69.35,69.01,69.06,178772.0,54.359,54.469,54.2019,54.2412,178772.0
2018-10-12 13:15:00,69.07,69.16,68.76,68.89,171208.0,54.249,54.3197,54.0056,54.1077,171208.0
2018-10-12 13:20:00,68.89,69.11,68.88,69.1,192843.0,54.1077,54.2805,54.0998,54.2726,192843.0
2018-10-12 13:25:00,69.12,69.24,68.94,68.95,241599.0,54.2883,54.3826,54.1469,54.1548,241599.0
2018-10-12 13:30:00,68.95,68.96,68.67,68.82,176959.0,54.1548,54.1627,53.9349,54.0527,176959.0
2018-10-12 13:35:00,68.81,68.82,68.56,68.69,215625.0,54.0448,54.0527,53.8485,53.9506,215625.0
2018-10-12 13:40:00,68.67,68.99,68.67,68.96,246801.0,53.9349,54.1862,53.9349,54.1627,246801.0
2018-10-12 13:45:00,68.97,69.07,68.93,68.98,167461.0,54.1705,54.249,54.1391,54.1784,167461.0
2018-10-12 13:50:00,68.97,69.05,68.83,68.98,164295.0,54.1705,54.2333,54.0605,54.1784,164295.0
2018-10-12 13:55:00,68.98,69.05,68.78,68.8,155483.0,54.1784,54.2333,54.0213,54.037,155483.0
2018-10-12 14:00:00,68.8,68.85,68.58,68.8,239526.0,54.037,54.0763,53.8642,54.037,239526.0
2018-10-12 14:05:00,68.79,68.96,68.74,68.91,200173.0,54.0291,54.1627,53.9899,54.1234,200173.0
2018-10-12 14:10:00,68.9,68.9,68.68,68.73,225776.0,54.1155,54.1155,53.9427,53.982,225776.0
2018-10-12 14:15:00,68.73,69.07,68.71,69.02,257595.0,53.982,54.249,53.9663,54.2098,257595.0
2018-10-12 14:20:00,69.02,69.1,68.85,68.89,222527.0,54.2098,54.2726,54.0763,54.1077,222527.0
2018-10-12 14:25:00,68.89,69.1,68.82,69.05,171539.0,54.1077,54.2726,54.0527,54.2333,171539.0
2018-10-12 14:30:00,69.06,69.09,68.82,68.93,167417.0,54.2412,54.2648,54.0527,54.1391,167417.0
2018-10-12 14:35:00,68.94,69.07,68.9,69.05,147287.0,54.1469,54.249,54.1155,54.2333,147287.0
2018-10-12 14:40:00,69.05,69.08,68.8,68.82,130317.0,54.2333,54.2569,54.037,54.0527,130317.0
2018-10-12 14:45:00,68.82,68.92,68.72,68.8,190820.0,54.0527,54.1312,53.9742,54.037,190820.0
2018-10-12 14:50:00,68.8,69.13,68.78,69.09,220371.0,54.037,54.2962,54.0213,54.2648,220371.0
2018-10-12 14:55:00,69.1,69.21,69.05,69.2,177882.0,54.2726,54.359,54.2333,54.3512,177882.0
2018-10-12 15:00:00,69.21,69.24,69.03,69.18,209514.0,54.359,54.3826,54.2176,54.3354,209514.0
2018-10-12 15:05:00,69.2,69.53,69.18,69.52,341150.0,54.3512,54.6103,54.3354,54.6025,341150.0
2018-10-12 15:10:00,69.53,69.74,69.51,69.65,355960.0,54.6103,54.7753,54.5946,54.7046,355960.0
2018-10-12 15:15:00,69.65,69.65,69.45,69.48,240525.0,54.7046,54.7046,54.5475,54.5711,240525.0
2018-10-12 15:20:00,69.48,69.6,69.4,69.53,232651.0,54.5711,54.6653,54.5082,54.6103,232651.0
2018-10-12 15:25:00,69.54,69.76,69.54,69.75,307705.0,54.6182,54.791,54.6182,54.7831,307705.0
2018-10-12 15:30:00,69.75,69.88,69.66,69.85,274766.0,54.7831,54.8852,54.7124,54.8617,274766.0
2018-10-12 15:35:00,69.86,69.87,69.57,69.62,259831.0,54.8695,54.8774,54.6418,54.681,259831.0
2018-10-12 15:40:00,69.62,69.9,69.59,69.87,284036.0,54.681,54.9009,54.6575,54.8774,284036.0
2018-10-12 15:45:00,69.87,69.98,69.75,69.88,469644.0,54.8774,54.9638,54.7831,54.8852,469644.0
2018-10-12 15:50:00,69.88,70.13,69.88,70.01,492453.0,54.8852,55.0816,54.8852,54.9873,492453.0
2018-10-12 15:55:00,70.0,70.18,69.77,69.82,889906.0,54.9795,55.1209,54.7988,54.8381,889906.0
2018-10-15 09:30:00,70.13,70.36,69.37,69.99,668100.0,55.0816,55.2622,54.4847,54.9716,668100.0
2018-10-15 09:35:00,69.98,70.33,69.48,70.29,308905.0,54.9638,55.2387,54.5711,55.2073,308905.0
2018-10-15 09:40:00,70.29,70.47,69.9,70.24,305980.0,55.2073,55.3486,54.9009,55.168,305980.0
2018-10-15 09:45:00,70.26,70.58,70.25,70.45,447358.0,55.1837,55.435,55.1758,55.3329,447358.0
2018-10-15 09:50:00,70.46,70.64,70.0,70.07,373787.0,55.3408,55.4822,54.9795,55.0345,373787.0
2018-10-15 09:55:00,70.07,70.29,69.99,70.01,339650.0,55.0345,55.2073,54.9716,54.9873,339650.0
2018-10-15 10:00:00,70.01,70.04,69.8,69.8,247168.0,54.9873,55.0109,54.8224,54.8224,247168.0
2018-10-15 10:05:00,69.8,69.83,69.62,69.67,181794.0,54.8224,54.846,54.681,54.7203,181794.0
2018-10-15 10:10:00,69.67,69.8,69.48,69.52,229573.0,54.7203,54.8224,54.5711,54.6025,229573.0
2018-10-15 10:15:00,69.53,69.67,69.31,69.41,274280.0,54.6103,54.7203,54.4376,54.5161,274280.0
2018-10-15 10:20:00,69.4,69.65,69.4,69.62,210289.0,54.5082,54.7046,54.5082,54.681,210289.0
2018-10-15 10:25:00,69.62,69.82,69.62,69.63,259009.0,54.681,54.8381,54.681,54.6889,259009.0
2018-10-15 10:30:00,69.62,69.73,69.48,69.69,378331.0,54.681,54.7674,54.5711,54.736,378331.0
2018-10-15 10:35:00,69.68,69.79,69.4,69.48,248900.0,54.7282,54.8146,54.5082,54.5711,248900.0
2018-10-15 10:40:00,69.48,69.52,69.18,69.22,234242.0,54.5711,54.6025,54.3354,54.3669,234242.0
2018-10-15 10:45:00,69.22,69.37,69.22,69.35,156495.0,54.3669,54.4847,54.3669,54.469,156495.0
2018-10-15 10:50:00,69.35,69.48,69.25,69.41,144247.0,54.469,54.5711,54.3904,54.5161,144247.0
2018-10-15 10:55:00,69.41,69.56,69.35,69.39,122520.0,54.5161,54.6339,54.469,54.5004,122520.0
2018-10-15 11:00:00,69.39,69.53,69.29,69.45,143650.0,54.5004,54.6103,54.4218,54.5475,143650.0
2018-10-15 11:05:00,69.45,69.58,69.39,69.43,147302.0,54.5475,54.6496,54.5004,54.5318,147302.0
2018-10-15 11:10:00,69.43,69.43,69.2,69.24,123734.0,54.5318,54.5318,54.3512,54.3826,123734.0
2018-10-15 11:15:00,69.25,69.53,69.25,69.4,171914.0,54.3904,54.6103,54.3904,54.5082,171914.0
2018-10-15 11:20:00,69.4,69.77,69.4,69.75,123295.0,54.5082,54.7988,54.5082,54.7831,123295.0
2018-10-15 11:25:00,69.74,69.89,69.67,69.8,142845.0,54.7753,54.8931,54.7203,54.8224,142845.0
2018-10-15 11:30:00,69.81,69.87,69.73,69.84,120122.0,54.8303,54.8774,54.7674,54.8538,120122.0
2018-10-15 11:35:00,69.84,70.0,69.79,69.96,105145.0,54.8538,54.9795,54.8146,54.9481,105145.0
2018-10-15 11:40:00,69.97,69.99,69.84,69.93,92385.0,54.9559,54.9716,54.8538,54.9245,92385.0
2018-10-15 11:45:00,69.93,69.94,69.8,69.89,112296.0,54.9245,54.9324,54.8224,54.8931,112296.0
2018-10-15 11:50:00,69.89,69.93,69.66,69.66,100654.0,54.8931,54.9245,54.7124,54.7124,100654.0
2018-10-15 11:55:00,69.66,69.67,69.54,69.58,101263.0,54.7124,54.7203,54.6182,54.6496,101263.0
2018-10-15 12:00:00,69.57,69.6,69.34,69.39,143632.0,54.6418,54.6653,54.4611,54.5004,143632.0
2018-10-15 12:05:00,69.4,69.54,69.35,69.46,111423.0,54.5082,54.6182,54.469,54.5554,111423.0
2018-10-15 12:10:00,69.46,69.62,69.42,69.53,126263.0,54.5554,54.681,54.5239,54.6103,126263.0
2018-10-15 12:15:00,69.52,69.67,69.46,69.5,205594.0,54.6025,54.7203,54.5554,54.5868,205594.0
2018-10-15 12:20:00,69.5,69.52,69.35,69.4,127720.0,54.5868,54.6025,54.469,54.5082,127720.0
2018-10-15 12:25:00,69.41,69.51,69.37,69.49,70719.0,54.5161,54.5946,54.4847,54.5789,70719.0
2018-10-15 12:30:00,69.49,69.68,69.48,69.65,126542.0,54.5789,54.7282,54.5711,54.7046,126542.0
2018-10-15 12:35:00,69.65,69.65,69.49,69.52,86028.0,54.7046,54.7046,54.5789,54.6025,86028.0
2018-10-15 12:40:00,69.52,69.58,69.48,69.58,65207.0,54.6025,54.6496,54.5711,54.6496,65207.0
2018-10-15 12:45:00,69.59,69.65,69.55,69.61,74489.0,54.6575,54.7046,54.6261,54.6732,74489.0
2018-10-15 12:50:00,69.61,69.63,69.44,69.47,104098.0,54.6732,54.6889,54.5397,54.5632,104098.0
2018-10-15 12:55:00,69.47,69.58,69.47,69.51,57198.0,54.5632,54.6496,54.5632,54.5946,57198.0
2018-10-15 13:00:00,69.52,69.7,69.52,69.69,72874.0,54.6025,54.7439,54.6025,54.736,72874.0
2018-10-15 13:05:00,69.69,69.83,69.68,69.77,82473.0,54.736,54.846,54.7282,54.7988,82473.0
2018-10-15 13:10:00,69.78,69.87,69.74,69.77,96395.0,54.8067,54.8774,54.7753,54.7988,96395.0
2018-10-15 13:15:00,69.76,69.86,69.73,69.83,63067.0,54.791,54.8695,54.7674,54.846,63067.0
2018-10-15 13:20:00,69.83,69.83,69.62,69.62,85509.0,54.846,54.846,54.681,54.681,85509.0
2018-10-15 13:25:00,69.62,69.7,69.59,69.61,57254.0,54.681,54.7439,54.6575,54.6732,57254.0
2018-10-15 13:30:00,69.6,69.83,69.6,69.81,79387.0,54.6653,54.846,54.6653,54.8303,79387.0
2018-10-15 13:35:00,69.82,69.87,69.69,69.76,127998.0,54.8381,54.8774,54.736,54.791,127998.0
2018-10-15 13:40:00,69.77,69.85,69.67,69.67,74468.0,54.7988,54.8617,54.7203,54.7203,74468.0
2018-10-15 13:45:00,69.68,69.79,69.67,69.77,81834.0,54.7282,54.8146,54.7203,54.7988,81834.0
2018-10-15 13:50:00,69.76,69.82,69.76,69.79,88885.0,54.791,54.8381,54.791,54.8146,88885.0
2018-10-15 13:55:00,69.79,69.9,69.74,69.83,60532.0,54.8146,54.9009,54.7753,54.846,60532.0
2018-10-15 14:00:00,69.83,69.85,69.7,69.8,76666.0,54.846,54.8617,54.7439,54.8224,76666.0
2018-10-15 14:05:00,69.8,69.84,69.75,69.8,86771.0,54.8224,54.8538,54.7831,54.8224,86771.0
2018-10-15 14:10:00,69.79,69.8,69.59,69.61,109370.0,54.8146,54.8224,54.6575,54.6732,109370.0
2018-10-15 14:15:00,69.61,69.71,69.61,69.64,84010.0,54.6732,54.7517,54.6732,54.6967,84010.0
2018-10-15 14:20:00,69.65,69.73,69.62,69.65,95681.0,54.7046,54.7674,54.681,54.7046,95681.0
2018-10-15 14:25:00,69.65,69.69,69.54,69.58,104663.0,54.7046,54.736,54.6182,54.6496,104663.0
2018-10-15 14:30:00,69.58,69.67,69.55,69.65,67154.0,54.6496,54.7203,54.6261,54.7046,67154.0
2018-10-15 14:35:00,69.65,69.68,69.57,69.68,74230.0,54.7046,54.7282,54.6418,54.7282,74230.0
2018-10-15 14:40:00,69.69,69.83,69.69,69.82,121507.0,54.736,54.846,54.736,54.8381,121507.0
2018-10-15 14:45:00,69.83,69.93,69.77,69.92,96446.0,54.846,54.9245,54.7988,54.9167,96446.0
2018-10-15 14:50:00,69.92,69.99,69.9,69.93,142478.0,54.9167,54.9716,54.9009,54.9245,142478.0
2018-10-15 14:55:00,69.93,70.0,69.93,69.94,107285.0,54.9245,54.9795,54.9245,54.9324,107285.0
2018-10-15 15:00:00,69.95,70.03,69.9,69.99,152783.0,54.9402,55.0031,54.9009,54.9716,152783.0
2018-10-15 15:05:00,69.98,70.03,69.83,69.84,151954.0,54.9638,55.0031,54.846,54.8538,151954.0
2018-10-15 15:10:00,69.85,69.88,69.72,69.74,153343.0,54.8617,54.8852,54.7596,54.7753,153343.0
2018-10-15 15:15:00,69.74,69.79,69.69,69.75,115932.0,54.7753,54.8146,54.736,54.7831,115932.0
2018-10-15 15:20:00,69.75,69.86,69.69,69.81,105413.0,54.7831,54.8695,54.736,54.8303,105413.0
2018-10-15 15:25:00,69.81,69.84,69.68,69.7,105618.0,54.8303,54.8538,54.7282,54.7439,105618.0
2018-10-15 15:30:00,69.7,69.7,69.54,69.61,185740.0,54.7439,54.7439,54.6182,54.6732,185740.0
2018-10-15 15:35:00,69.61,69.7,69.58,69.64,177860.0,54.6732,54.7439,54.6496,54.6967,177860.0
2018-10-15 15:40:00,69.64,69.73,69.58,69.63,198629.0,54.6967,54.7674,54.6496,54.6889,198629.0
2018-10-15 15:45:00,69.63,69.69,69.55,69.64,250358.0,54.6889,54.736,54.6261,54.6967,250358.0
2018-10-15 15:50:00,69.64,69.68,69.44,69.45,275218.0,54.6967,54.7282,54.5397,54.5475,275218.0
2018-10-15 15:55:00,69.44,69.45,69.21,69.21,1010049.0,54.5397,54.5475,54.359,54.359,1010049.0
2018-10-16 09:30:00,69.89,70.04,69.45,69.58,439340.0,54.8931,55.0109,54.5475,54.6496,439340.0
2018-10-16 09:35:00,69.58,69.7,69.46,69.48,206679.0,54.6496,54.7439,54.5554,54.5711,206679.0
2018-10-16 09:40:00,69.51,69.66,69.26,69.61,227414.0,54.5946,54.7124,54.3983,54.6732,227414.0
2018-10-16 09:45:00,69.61,69.71,69.29,69.39,301357.0,54.6732,54.7517,54.4218,54.5004,301357.0
2018-10-16 09:50:00,69.38,69.41,69.17,69.2,325920.0,54.4925,54.5161,54.3276,54.3512,325920.0
2018-10-16 09:55:00,69.21,69.48,69.17,69.43,190421.0,54.359,54.5711,54.3276,54.5318,190421.0
2018-10-16 10:00:00,69.42,69.63,69.4,69.42,265452.0,54.5239,54.6889,54.5082,54.5239,265452.0
2018-10-16 10:05:00,69.42,69.52,69.33,69.41,225671.0,54.5239,54.6025,54.4533,54.5161,225671.0
2018-10-16 10:10:00,69.41,69.58,69.39,69.4,231990.0,54.5161,54.6496,54.5004,54.5082,231990.0
2018-10-16 10:15:00,69.4,69.42,69.28,69.41,119131.0,54.5082,54.5239,54.414,54.5161,119131.0
2018-10-16 10:20:00,69.41,69.57,69.38,69.54,118728.0,54.5161,54.6418,54.4925,54.6182,118728.0
2018-10-16 10:25:00,69.54,69.54,69.35,69.36,111545.0,54.6182,54.6182,54.469,54.4768,111545.0
2018-10-16 10:30:00,69.36,69.49,69.31,69.37,194628.0,54.4768,54.5789,54.4376,54.4847,194628.0
2018-10-16 10:35:00,69.37,69.43,69.35,69.41,120305.0,54.4847,54.5318,54.469,54.5161,120305.0
2018-10-16 10:40:00,69.41,69.74,69.41,69.71,255801.0,54.5161,54.7753,54.5161,54.7517,255801.0
2018-10-16 10:45:00,69.71,69.78,69.62,69.77,117035.0,54.7517,54.8067,54.681,54.7988,117035.0
2018-10-16 10:50:00,69.77,69.77,69.66,69.71,134563.0,54.7988,54.7988,54.7124,54.7517,134563.0
2018-10-16 10:55:00,69.71,69.8,69.69,69.77,140679.0,54.7517,54.8224,54.736,54.7988,140679.0
2018-10-16 11:00:00,69.76,69.76,69.59,69.66,111411.0,54.791,54.791,54.6575,54.7124,111411.0
2018-10-16 11:05:00,69.67,69.71,69.6,69.66,129010.0,54.7203,54.7517,54.6653,54.7124,129010.0
2018-10-16 11:10:00,69.66,69.77,69.61,69.7,157322.0,54.7124,54.7988,54.6732,54.7439,157322.0
2018-10-16 11:15:00,69.71,69.73,69.64,69.69,152370.0,54.7517,54.7674,54.6967,54.736,152370.0
2018-10-16 11:20:00,69.7,69.78,69.59,69.76,137210.0,54.7439,54.8067,54.6575,54.791,137210.0
2018-10-16 11:25:00,69.76,69.79,69.67,69.72,93436.0,54.791,54.8146,54.7203,54.7596,93436.0
2018-10-16 11:30:00,69.73,69.78,69.65,69.77,90327.0,54.7674,54.8067,54.7046,54.7988,90327.0
2018-10-16 11:35:00,69.77,69.77,69.66,69.69,130097.0,54.7988,54.7988,54.7124,54.736,130097.0
2018-10-16 11:40:00,69.69,69.72,69.58,69.68,151140.0,54.736,54.7596,54.6496,54.7282,151140.0
2018-10-16 11:45:00,69.68,69.79,69.65,69.79,143349.0,54.7282,54.8146,54.7046,54.8146,143349.0
2018-10-16 11:50:00,69.79,69.81,69.67,69.68,92001.0,54.8146,54.8303,54.7203,54.7282,92001.0
2018-10-16 11:55:00,69.69,69.72,69.6,69.65,122584.0,54.736,54.7596,54.6653,54.7046,122584.0
2018-10-16 12:00:00,69.64,69.65,69.55,69.64,86863.0,54.6967,54.7046,54.6261,54.6967,86863.0
2018-10-16 12:05:00,69.64,69.67,69.59,69.6,112284.0,54.6967,54.7203,54.6575,54.6653,112284.0
2018-10-16 12:10:00,69.6,69.64,69.56,69.58,108534.0,54.6653,54.6967,54.6339,54.6496,108534.0
2018-10-16 12:15:00,69.59,69.63,69.53,69.56,75230.0,54.6575,54.6889,54.6103,54.6339,75230.0
2018-10-16 12:20:00,69.56,69.56,69.44,69.45,162611.0,54.6339,54.6339,54.5397,54.5475,162611.0
2018-10-16 12:25:00,69.45,69.48,69.41,69.47,73782.0,54.5475,54.5711,54.5161,54.5632,73782.0
2018-10-16 12:30:00,69.48,69.51,69.39,69.5,81557.0,54.5711,54.5946,54.5004,54.5868,81557.0
2018-10-16 12:35:00,69.51,69.57,69.48,69.55,66340.0,54.5946,54.6418,54.5711,54.6261,66340.0
2018-10-16 12:40:00,69.55,69.62,69.45,69.61,247544.0,54.6261,54.681,54.5475,54.6732,247544.0
2018-10-16 12:45:00,69.6,69.72,69.58,69.72,165926.0,54.6653,54.7596,54.6496,54.7596,165926.0
2018-10-16 12:50:00,69.73,69.85,69.7,69.77,126559.0,54.7674,54.8617,54.7439,54.7988,126559.0
2018-10-16 12:55:00,69.77,69.78,69.62,69.62,166117.0,54.7988,54.8067,54.681,54.681,166117.0
2018-10-16 13:00:00,69.62,69.69,69.61,69.62,86057.0,54.681,54.736,54.6732,54.681,86057.0
2018-10-16 13:05:00,69.61,69.65,69.49,69.59,123461.0,54.6732,54.7046,54.5789,54.6575,123461.0
2018-10-16 13:10:00,69.59,69.63,69.55,69.63,97441.0,54.6575,54.6889,54.6261,54.6889,97441.0
2018-10-16 13:15:00,69.64,69.67,69.55,69.64,78927.0,54.6967,54.7203,54.6261,54.6967,78927.0
2018-10-16 13:20:00,69.64,69.66,69.59,69.63,73702.0,54.6967,54.7124,54.6575,54.6889,73702.0
2018-10-16 13:25:00,69.63,69.66,69.58,69.65,106073.0,54.6889,54.7124,54.6496,54.7046,106073.0
2018-10-16 13:30:00,69.65,69.82,69.65,69.8,181435.0,54.7046,54.8381,54.7046,54.8224,181435.0
2018-10-16 13:35:00,69.8,69.88,69.79,69.86,119170.0,54.8224,54.8852,54.8146,54.8695,119170.0
2018-10-16 13:40:00,69.86,69.86,69.77,69.78,150574.0,54.8695,54.8695,54.7988,54.8067,150574.0
2018-10-16 13:45:00,69.78,69.83,69.72,69.79,218825.0,54.8067,54.846,54.7596,54.8146,218825.0
2018-10-16 13:50:00,69.8,69.83,69.66,69.66,120591.0,54.8224,54.846,54.7124,54.7124,120591.0
2018-10-16 13:55:00,69.66,69.7,69.59,69.6,212661.0,54.7124,54.7439,54.6575,54.6653,212661.0
2018-10-16 14:00:00,69.59,69.69,69.59,69.69,168685.0,54.6575,54.736,54.6575,54.736,168685.0
2018-10-16 14:05:00,69.69,69.81,69.68,69.75,113948.0,54.736,54.8303,54.7282,54.7831,113948.0
2018-10-16 14:10:00,69.76,69.79,69.7,69.78,87670.0,54.791,54.8146,54.7439,54.8067,87670.0
2018-10-16 14:15:00,69.77,69.78,69.6,69.65,130839.0,54.7988,54.8067,54.6653,54.7046,130839.0
2018-10-16 14:20:00,69.65,69.7,69.58,69.61,142404.0,54.7046,54.7439,54.6496,54.6732,142404.0
2018-10-16 14:25:00,69.61,69.75,69.61,69.74,93438.0,54.6732,54.7831,54.6732,54.7753,93438.0
2018-10-16 14:30:00,69.74,69.78,69.68,69.76,116093.0,54.7753,54.8067,54.7282,54.791,116093.0
2018-10-16 14:35:00,69.75,69.78,69.72,69.73,70267.0,54.7831,54.8067,54.7596,54.7674,70267.0
2018-10-16 14:40:00,69.74,69.8,69.72,69.77,127624.0,54.7753,54.8224,54.7596,54.7988,127624.0
2018-10-16 14:45:00,69.77,69.77,69.69,69.69,97939.0,54.7988,54.7988,54.736,54.736,97939.0
2018-10-16 14:50:00,69.7,69.75,69.63,69.73,137152.0,54.7439,54.7831,54.6889,54.7674,137152.0
2018-10-16 14:55:00,69.73,69.75,69.63,69.71,125353.0,54.7674,54.7831,54.6889,54.7517,125353.0
2018-10-16 15:00:00,69.7,69.71,69.61,69.66,124216.0,54.7439,54.7517,54.6732,54.7124,124216.0
2018-10-16 15:05:00,69.66,69.67,69.58,69.64,162777.0,54.7124,54.7203,54.6496,54.6967,162777.0
2018-10-16 15:10:00,69.63,69.71,69.57,69.7,164430.0,54.6889,54.7517,54.6418,54.7439,164430.0
2018-10-16 15:15:00,69.7,69.76,69.68,69.73,130121.0,54.7439,54.791,54.7282,54.7674,130121.0
2018-10-16 15:20:00,69.73,69.73,69.56,69.57,142992.0,54.7674,54.7674,54.6339,54.6418,142992.0
2018-10-16 15:25:00,69.58,69.63,69.5,69.52,158464.0,54.6496,54.6889,54.5868,54.6025,158464.0
2018-10-16 15:30:00,69.52,69.57,69.42,69.54,224148.0,54.6025,54.6418,54.5239,54.6182,224148.0
2018-10-16 15:35:00,69.54,69.69,69.54,69.68,251103.0,54.6182,54.736,54.6182,54.7282,251103.0
2018-10-16 15:40:00,69.69,69.76,69.67,69.75,300264.0,54.736,54.791,54.7203,54.7831,300264.0
2018-10-16 15:45:00,69.76,69.81,69.73,69.73,307747.0,54.791,54.8303,54.7674,54.7674,307747.0
2018-10-16 15:50:00,69.74,69.79,69.67,69.71,500029.0,54.7753,54.8146,54.7203,54.7517,500029.0
2018-10-16 15:55:00,69.7,69.74,69.56,69.67,861517.0,54.7439,54.7753,54.6339,54.7203,861517.0
2018-10-17 09:30:00,69.35,69.59,69.2,69.3,267917.0,54.469,54.6575,54.3512,54.4297,267917.0
2018-10-17 09:35:00,69.26,69.48,69.24,69.45,163005.0,54.3983,54.5711,54.3826,54.5475,163005.0
2018-10-17 09:40:00,69.47,69.49,69.3,69.44,146854.0,54.5632,54.5789,54.4297,54.5397,146854.0
2018-10-17 09:45:00,69.44,69.45,69.11,69.11,198651.0,54.5397,54.5475,54.2805,54.2805,198651.0
2018-10-17 09:50:00,69.11,69.34,69.1,69.24,201021.0,54.2805,54.4611,54.2726,54.3826,201021.0
2018-10-17 09:55:00,69.25,69.31,69.12,69.16,171668.0,54.3904,54.4376,54.2883,54.3197,171668.0
2018-10-17 10:00:00,69.15,69.24,69.02,69.15,160191.0,54.3119,54.3826,54.2098,54.3119,160191.0
2018-10-17 10:05:00,69.14,69.4,69.06,69.4,224383.0,54.304,54.5082,54.2412,54.5082,224383.0
2018-10-17 10:10:00,69.4,69.41,69.13,69.13,135392.0,54.5082,54.5161,54.2962,54.2962,135392.0
2018-10-17 10:15:00,69.14,69.29,69.14,69.25,142401.0,54.304,54.4218,54.304,54.3904,142401.0
2018-10-17 10:20:00,69.25,69.32,69.11,69.14,127865.0,54.3904,54.4454,54.2805,54.304,127865.0
2018-10-17 10:25:00,69.14,69.33,69.05,69.32,128274.0,54.304,54.4533,54.2333,54.4454,128274.0
2018-10-17 10:30:00,69.31,69.33,69.07,69.09,126089.0,54.4376,54.4533,54.249,54.2648,126089.0
2018-10-17 10:35:00,69.1,69.19,69.06,69.18,101709.0,54.2726,54.3433,54.2412,54.3354,101709.0
2018-10-17 10:40:00,69.18,69.2,69.09,69.19,130422.0,54.3354,54.3512,54.2648,54.3433,130422.0
2018-10-17 10:45:00,69.18,69.26,69.06,69.25,127039.0,54.3354,54.3983,54.2412,54.3904,127039.0
2018-10-17 10:50:00,69.25,69.38,69.19,69.34,187173.0,54.3904,54.4925,54.3433,54.4611,187173.0
2018-10-17 10:55:00,69.34,69.53,69.34,69.46,217643.0,54.4611,54.6103,54.4611,54.5554,217643.0
2018-10-17 11:00:00,69.45,69.5,69.38,69.41,187579.0,54.5475,54.5868,54.4925,54.5161,187579.0
2018-10-17 11:05:00,69.39,69.76,69.36,69.74,281774.0,54.5004,54.791,54.4768,54.7753,281774.0
2018-10-17 11:10:00,69.75,69.83,69.64,69.68,215486.0,54.7831,54.846,54.6967,54.7282,215486.0
2018-10-17 11:15:00,69.69,69.81,69.64,69.72,151070.0,54.736,54.8303,54.6967,54.7596,151070.0
2018-10-17 11:20:00,69.72,69.9,69.7,69.89,165620.0,54.7596,54.9009,54.7439,54.8931,165620.0
2018-10-17 11:25:00,69.89,69.95,69.84,69.9,130997.0,54.8931,54.9402,54.8538,54.9009,130997.0
2018-10-17 11:30:00,69.9,69.94,69.82,69.83,129956.0,54.9009,54.9324,54.8381,54.846,129956.0
2018-10-17 11:35:00,69.82,69.89,69.78,69.8,87155.0,54.8381,54.8931,54.8067,54.8224,87155.0
2018-10-17 11:40:00,69.8,70.12,69.8,70.1,179918.0,54.8224,55.0737,54.8224,55.058,179918.0
2018-10-17 11:45:00,70.11,70.17,70.01,70.1,127064.0,55.0659,55.113,54.9873,55.058,127064.0
2018-10-17 11:50:00,70.09,70.2,70.08,70.13,117893.0,55.0502,55.1366,55.0423,55.0816,117893.0
2018-10-17 11:55:00,70.14,70.28,70.08,70.26,153464.0,55.0895,55.1994,55.0423,55.1837,153464.0
2018-10-17 12:00:00,70.26,70.28,70.18,70.22,131058.0,55.1837,55.1994,55.1209,55.1523,131058.0
2018-10-17 12:05:00,70.21,70.36,70.18,70.33,138159.0,55.1444,55.2622,55.1209,55.2387,138159.0
2018-10-17 12:10:00,70.33,70.46,70.29,70.44,153092.0,55.2387,55.3408,55.2073,55.3251,153092.0
2018-10-17 12:15:00,70.46,70.6,70.44,70.57,195505.0,55.3408,55.4507,55.3251,55.4272,195505.0
2018-10-17 12:20:00,70.59,70.59,70.48,70.53,121036.0,55.4429,55.4429,55.3565,55.3958,121036.0
2018-10-17 12:25:00,70.53,70.55,70.41,70.45,126705.0,55.3958,55.4115,55.3015,55.3329,126705.0
2018-10-17 12:30:00,70.46,70.48,70.33,70.38,99270.0,55.3408,55.3565,55.2387,55.278,99270.0
2018-10-17 12:35:00,70.39,70.49,70.39,70.49,88828.0,55.2858,55.3643,55.2858,55.3643,88828.0
2018-10-17 12:40:00,70.5,70.71,70.5,70.61,142444.0,55.3722,55.5371,55.3722,55.4586,142444.0
2018-10-17 12:45:00,70.61,70.67,70.45,70.51,181097.0,55.4586,55.5057,55.3329,55.3801,181097.0
2018-10-17 12:50:00,70.52,70.75,70.51,70.7,115466.0,55.3879,55.5686,55.3801,55.5293,115466.0
2018-10-17 12:55:00,70.7,70.78,70.67,70.75,115618.0,55.5293,55.5921,55.5057,55.5686,115618.0
2018-10-17 13:00:00,70.75,70.79,70.63,70.7,129611.0,55.5686,55.6,55.4743,55.5293,129611.0
2018-10-17 13:05:00,70.7,70.76,70.58,70.59,150240.0,55.5293,55.5764,55.435,55.4429,150240.0
2018-10-17 13:10:00,70.59,70.61,70.49,70.54,146720.0,55.4429,55.4586,55.3643,55.4036,146720.0
2018-10-17 13:15:00,70.55,70.58,70.45,70.48,99902.0,55.4115,55.435,55.3329,55.3565,99902.0
2018-10-17 13:20:00,70.49,70.51,70.42,70.48,97871.0,55.3643,55.3801,55.3094,55.3565,97871.0
2018-10-17 13:25:00,70.49,70.5,70.34,70.36,104646.0,55.3643,55.3722,55.2465,55.2622,104646.0
2018-10-17 13:30:00,70.37,70.54,70.35,70.49,120377.0,55.2701,55.4036,55.2544,55.3643,120377.0
2018-10-17 13:35:00,70.48,70.53,70.41,70.47,104640.0,55.3565,55.3958,55.3015,55.3486,104640.0
2018-10-17 13:40:00,70.47,70.54,70.41,70.43,110548.0,55.3486,55.4036,55.3015,55.3172,110548.0
2018-10-17 13:45:00,70.43,70.46,70.34,70.4,97545.0,55.3172,55.3408,55.2465,55.2937,97545.0
2018-10-17 13:50:00,70.4,70.6,70.4,70.56,106148.0,55.2937,55.4507,55.2937,55.4193,106148.0
2018-10-17 13:55:00,70.55,70.65,70.5,70.6,75326.0,55.4115,55.49,55.3722,55.4507,75326.0
2018-10-17 14:00:00,70.61,70.62,70.22,70.33,182468.0,55.4586,55.4665,55.1523,55.2387,182468.0
2018-10-17 14:05:00,70.32,70.56,70.32,70.52,168636.0,55.2308,55.4193,55.2308,55.3879,168636.0
2018-10-17 14:10:00,70.51,70.51,70.31,70.31,135718.0,55.3801,55.3801,55.223,55.223,135718.0
2018-10-17 14:15:00,70.3,70.35,70.24,70.29,138906.0,55.2151,55.2544,55.168,55.2073,138906.0
2018-10-17 14:20:00,70.29,70.29,70.01,70.12,217518.0,55.2073,55.2073,54.9873,55.0737,217518.0
2018-10-17 14:25:00,70.12,70.2,70.01,70.03,207002.0,55.0737,55.1366,54.9873,55.0031,207002.0
2018-10-17 14:30:00,70.05,70.13,70.01,70.03,151224.0,55.0188,55.0816,54.9873,55.0031,151224.0
2018-10-17 14:35:00,70.04,70.1,69.97,70.05,185704.0,55.0109,55.058,54.9559,55.0188,185704.0
2018-10-17 14:40:00,70.05,70.14,70.03,70.09,191235.0,55.0188,55.0895,55.0031,55.0502,191235.0
2018-10-17 14:45:00,70.09,70.1,70.01,70.02,118493.0,55.0502,55.058,54.9873,54.9952,118493.0
2018-10-17 14:50:00,70.02,70.14,69.99,70.12,160798.0,54.9952,55.0895,54.9716,55.0737,160798.0
2018-10-17 14:55:00,70.13,70.16,70.03,70.05,188205.0,55.0816,55.1052,55.0031,55.0188,188205.0
2018-10-17 15:00:00,70.05,70.07,69.93,69.94,274429.0,55.0188,55.0345,54.9245,54.9324,274429.0
2018-10-17 15:05:00,69.93,70.12,69.92,70.11,154625.0,54.9245,55.0737,54.9167,55.0659,154625.0
2018-10-17 15:10:00,70.11,70.13,70.0,70.01,147773.0,55.0659,55.0816,54.9795,54.9873,147773.0
2018-10-17 15:15:00,70.0,70.03,69.88,69.92,207136.0,54.9795,55.0031,54.8852,54.9167,207136.0
2018-10-17 15:20:00,69.92,69.97,69.87,69.95,167301.0,54.9167,54.9559,54.8774,54.9402,167301.0
2018-10-17 15:25:00,69.95,70.05,69.88,69.88,180377.0,54.9402,55.0188,54.8852,54.8852,180377.0
2018-10-17 15:30:00,69.88,69.89,69.54,69.63,325728.0,54.8852,54.8931,54.6182,54.6889,325728.0
2018-10-17 15:35:00,69.63,69.74,69.58,69.74,304057.0,54.6889,54.7753,54.6496,54.7753,304057.0
2018-10-17 15:40:00,69.74,69.76,69.49,69.56,442433.0,54.7753,54.791,54.5789,54.6339,442433.0
2018-10-17 15:45:00,69.56,69.77,69.49,69.71,362285.0,54.6339,54.7988,54.5789,54.7517,362285.0
2018-10-17 15:50:00,69.7,69.81,69.69,69.73,313584.0,54.7439,54.8303,54.736,54.7674,313584.0
2018-10-17 15:55:00,69.72,69.9,69.7,69.84,662084.0,54.7596,54.9009,54.7439,54.8538,662084.0
2018-10-18 09:30:00,69.54,69.67,69.41,69.65,177211.0,54.6182,54.7203,54.5161,54.7046,177211.0
2018-10-18 09:35:00,69.65,69.82,69.5,69.8,269761.0,54.7046,54.8381,54.5868,54.8224,269761.0
2018-10-18 09:40:00,69.8,70.15,69.72,70.12,287500.0,54.8224,55.0973,54.7596,55.0737,287500.0
2018-10-18 09:45:00,70.11,70.26,70.08,70.23,181247.0,55.0659,55.1837,55.0423,55.1601,181247.0
2018-10-18 09:50:00,70.23,70.23,69.95,70.03,162234.0,55.1601,55.1601,54.9402,55.0031,162234.0
2018-10-18 09:55:00,70.03,70.16,69.97,70.08,186959.0,55.0031,55.1052,54.9559,55.0423,186959.0
2018-10-18 10:00:00,70.08,70.08,69.79,69.98,224086.0,55.0423,55.0423,54.8146,54.9638,224086.0
2018-10-18 10:05:00,69.98,70.12,69.9,69.96,195353.0,54.9638,55.0737,54.9009,54.9481,195353.0
2018-10-18 10:10:00,69.97,70.13,69.89,70.03,150751.0,54.9559,55.0816,54.8931,55.0031,150751.0
2018-10-18 10:15:00,70.03,70.23,69.93,70.17,156358.0,55.0031,55.1601,54.9245,55.113,156358.0
2018-10-18 10:20:00,70.17,70.24,70.09,70.15,105602.0,55.113,55.168,55.0502,55.0973,105602.0
2018-10-18 10:25:00,70.15,70.23,70.1,70.2,134002.0,55.0973,55.1601,55.058,55.1366,134002.0
2018-10-18 10:30:00,70.2,70.34,70.16,70.21,157293.0,55.1366,55.2465,55.1052,55.1444,157293.0
2018-10-18 10:35:00,70.22,70.28,70.18,70.27,156970.0,55.1523,55.1994,55.1209,55.1916,156970.0
2018-10-18 10:40:00,70.28,70.39,70.25,70.34,137572.0,55.1994,55.2858,55.1758,55.2465,137572.0
2018-10-18 10:45:00,70.37,70.39,70.22,70.32,104588.0,55.2701,55.2858,55.1523,55.2308,104588.0
2018-10-18 10:50:00,70.33,70.4,70.27,70.32,127897.0,55.2387,55.2937,55.1916,55.2308,127897.0
2018-10-18 10:55:00,70.32,70.39,70.24,70.3,128336.0,55.2308,55.2858,55.168,55.2151,128336.0
2018-10-18 11:00:00,70.31,70.33,70.16,70.16,188035.0,55.223,55.2387,55.1052,55.1052,188035.0
2018-10-18 11:05:00,70.16,70.2,70.1,70.19,161269.0,55.1052,55.1366,55.058,55.1287,161269.0
2018-10-18 11:10:00,70.19,70.32,70.17,70.27,147695.0,55.1287,55.2308,55.113,55.1916,147695.0
2018-10-18 11:15:00,70.27,70.3,70.15,70.3,186559.0,55.1916,55.2151,55.0973,55.2151,186559.0
2018-10-18 11:20:00,70.3,70.3,69.92,69.94,199190.0,55.2151,55.2151,54.9167,54.9324,199190.0
2018-10-18 11:25:00,69.93,70.13,69.82,69.91,118648.0,54.9245,55.0816,54.8381,54.9088,118648.0
2018-10-18 11:30:00,69.9,69.97,69.57,69.58,173435.0,54.9009,54.9559,54.6418,54.6496,173435.0
2018-10-18 11:35:00,69.57,69.67,69.41,69.66,300640.0,54.6418,54.7203,54.5161,54.7124,300640.0
2018-10-18 11:40:00,69.67,69.67,69.45,69.46,238246.0,54.7203,54.7203,54.5475,54.5554,238246.0
2018-10-18 11:45:00,69.47,69.47,69.12,69.2,280932.0,54.5632,54.5632,54.2883,54.3512,280932.0
2018-10-18 11:50:00,69.19,69.24,69.03,69.22,266130.0,54.3433,54.3826,54.2176,54.3669,266130.0
2018-10-18 11:55:00,69.22,69.28,69.1,69.18,167909.0,54.3669,54.414,54.2726,54.3354,167909.0
2018-10-18 12:00:00,69.15,69.25,69.12,69.17,164649.0,54.3119,54.3904,54.2883,54.3276,164649.0
2018-10-18 12:05:00,69.17,69.39,69.15,69.28,184677.0,54.3276,54.5004,54.3119,54.414,184677.0
2018-10-18 12:10:00,69.28,69.36,69.21,69.31,144499.0,54.414,54.4768,54.359,54.4376,144499.0
2018-10-18 12:15:00,69.31,69.35,69.22,69.34,123329.0,54.4376,54.469,54.3669,54.4611,123329.0
2018-10-18 12:20:00,69.34,69.59,69.31,69.56,165662.0,54.4611,54.6575,54.4376,54.6339,165662.0
2018-10-18 12:25:00,69.55,69.64,69.45,69.46,128147.0,54.6261,54.6967,54.5475,54.5554,128147.0
2018-10-18 12:30:00,69.45,69.51,69.31,69.47,104902.0,54.5475,54.5946,54.4376,54.5632,104902.0
2018-10-18 12:35:00,69.47,69.47,69.34,69.42,100378.0,54.5632,54.5632,54.4611,54.5239,100378.0
2018-10-18 12:40:00,69.42,69.64,69.42,69.64,138854.0,54.5239,54.6967,54.5239,54.6967,138854.0
2018-10-18 12:45:00,69.63,69.66,69.58,69.62,80748.0,54.6889,54.7124,54.6496,54.681,80748.0
2018-10-18 12:50:00,69.62,69.71,69.54,69.6,85051.0,54.681,54.7517,54.6182,54.6653,85051.0
2018-10-18 12:55:00,69.6,69.73,69.55,69.56,96291.0,54.6653,54.7674,54.6261,54.6339,96291.0
2018-10-18 13:00:00,69.55,69.76,69.52,69.67,105059.0,54.6261,54.791,54.6025,54.7203,105059.0
2018-10-18 13:05:00,69.67,69.69,69.54,69.6,109076.0,54.7203,54.736,54.6182,54.6653,109076.0
2018-10-18 13:10:00,69.59,69.63,69.44,69.47,83469.0,54.6575,54.6889,54.5397,54.5632,83469.0
2018-10-18 13:15:00,69.45,69.57,69.26,69.29,159530.0,54.5475,54.6418,54.3983,54.4218,159530.0
2018-10-18 13:20:00,69.3,69.36,69.2,69.23,99587.0,54.4297,54.4768,54.3512,54.3747,99587.0
2018-10-18 13:25:00,69.22,69.29,69.16,69.21,143008.0,54.3669,54.4218,54.3197,54.359,143008.0
2018-10-18 13:30:00,69.21,69.3,69.09,69.22,242732.0,54.359,54.4297,54.2648,54.3669,242732.0
2018-10-18 13:35:00,69.22,69.23,68.95,69.07,235260.0,54.3669,54.3747,54.1548,54.249,235260.0
2018-10-18 13:40:00,69.07,69.07,68.88,69.0,240380.0,54.249,54.249,54.0998,54.1941,240380.0
2018-10-18 13:45:00,69.01,69.13,68.94,69.08,189616.0,54.2019,54.2962,54.1469,54.2569,189616.0
2018-10-18 13:50:00,69.07,69.11,68.89,68.92,238423.0,54.249,54.2805,54.1077,54.1312,238423.0
2018-10-18 13:55:00,68.92,69.07,68.89,68.97,129974.0,54.1312,54.249,54.1077,54.1705,129974.0
2018-10-18 14:00:00,68.97,69.09,68.93,68.95,245809.0,54.1705,54.2648,54.1391,54.1548,245809.0
2018-10-18 14:05:00,68.96,69.22,68.93,69.14,275911.0,54.1627,54.3669,54.1391,54.304,275911.0
2018-10-18 14:10:00,69.13,69.13,68.97,68.97,116027.0,54.2962,54.2962,54.1705,54.1705,116027.0
2018-10-18 14:15:00,68.97,68.98,68.79,68.81,200328.0,54.1705,54.1784,54.0291,54.0448,200328.0
2018-10-18 14:20:00,68.8,69.12,68.76,69.08,224178.0,54.037,54.2883,54.0056,54.2569,224178.0
2018-10-18 14:25:00,69.06,69.07,68.87,68.88,149091.0,54.2412,54.249,54.092,54.0998,149091.0
2018-10-18 14:30:00,68.88,68.88,68.65,68.68,161130.0,54.0998,54.0998,53.9192,53.9427,161130.0
2018-10-18 14:35:00,68.68,68.84,68.6,68.7,256022.0,53.9427,54.0684,53.8799,53.9584,256022.0
2018-10-18 14:40:00,68.7,68.9,68.65,68.89,154587.0,53.9584,54.1155,53.9192,54.1077,154587.0
2018-10-18 14:45:00,68.89,69.02,68.79,68.81,161816.0,54.1077,54.2098,54.0291,54.0448,161816.0
2018-10-18 14:50:00,68.8,69.0,68.8,68.98,182305.0,54.037,54.1941,54.037,54.1784,182305.0
2018-10-18 14:55:00,68.97,68.98,68.74,68.75,120935.0,54.1705,54.1784,53.9899,53.9977,120935.0
2018-10-18 15:00:00,68.74,68.82,68.56,68.58,196128.0,53.9899,54.0527,53.8485,53.8642,196128.0
2018-10-18 15:05:00,68.58,68.59,68.48,68.5,213909.0,53.8642,53.872,53.7857,53.8014,213909.0
2018-10-18 15:10:00,68.51,68.62,68.45,68.59,216922.0,53.8092,53.8956,53.7621,53.872,216922.0
2018-10-18 15:15:00,68.59,68.82,68.59,68.68,233622.0,53.872,54.0527,53.872,53.9427,233622.0
2018-10-18 15:20:00,68.67,68.8,68.67,68.79,177806.0,53.9349,54.037,53.9349,54.0291,177806.0
2018-10-18 15:25:00,68.78,68.91,68.76,68.78,189924.0,54.0213,54.1234,54.0056,54.0213,189924.0
2018-10-18 15:30:00,68.77,68.77,68.55,68.56,251028.0,54.0134,54.0134,53.8406,53.8485,251028.0
2018-10-18 15:35:00,68.56,68.78,68.55,68.77,251232.0,53.8485,54.0213,53.8406,54.0134,251232.0
2018-10-18 15:40:00,68.78,68.86,68.58,68.58,361528.0,54.0213,54.0841,53.8642,53.8642,361528.0
2018-10-18 15:45:00,68.58,68.69,68.55,68.61,395040.0,53.8642,53.9506,53.8406,53.8878,395040.0
2018-10-18 15:50:00,68.6,68.61,68.42,68.43,634277.0,53.8799,53.8878,53.7385,53.7464,634277.0
2018-10-18 15:55:00,68.43,68.63,68.41,68.63,1012368.0,53.7464,53.9035,53.7307,53.9035,1012368.0
2018-10-19 09:30:00,68.54,68.75,68.16,68.36,1045604.0,53.8328,53.9977,53.5343,53.6914,1045604.0
2018-10-19 09:35:00,68.37,68.77,68.35,68.75,230880.0,53.6993,54.0134,53.6835,53.9977,230880.0
2018-10-19 09:40:00,68.75,69.08,68.66,68.99,288117.0,53.9977,54.2569,53.927,54.1862,288117.0
2018-10-19 09:45:00,69.0,69.18,68.98,69.18,195991.0,54.1941,54.3354,54.1784,54.3354,195991.0
2018-10-19 09:50:00,69.19,69.27,69.05,69.17,183189.0,54.3433,54.4061,54.2333,54.3276,183189.0
2018-10-19 09:55:00,69.17,69.26,69.06,69.18,225504.0,54.3276,54.3983,54.2412,54.3354,225504.0
2018-10-19 10:00:00,69.18,69.32,69.08,69.27,214301.0,54.3354,54.4454,54.2569,54.4061,214301.0
2018-10-19 10:05:00,69.27,69.34,69.09,69.1,204620.0,54.4061,54.4611,54.2648,54.2726,204620.0
2018-10-19 10:10:00,69.1,69.12,68.91,69.04,183190.0,54.2726,54.2883,54.1234,54.2255,183190.0
2018-10-19 10:15:00,69.04,69.12,68.95,69.11,187998.0,54.2255,54.2883,54.1548,54.2805,187998.0
2018-10-19 10:20:00,69.11,69.15,68.94,68.95,135140.0,54.2805,54.3119,54.1469,54.1548,135140.0
2018-10-19 10:25:00,68.95,69.12,68.94,69.05,151510.0,54.1548,54.2883,54.1469,54.2333,151510.0
2018-10-19 10:30:00,69.04,69.23,69.02,69.23,131104.0,54.2255,54.3747,54.2098,54.3747,131104.0
2018-10-19 10:35:00,69.23,69.28,69.19,69.22,163660.0,54.3747,54.414,54.3433,54.3669,163660.0
2018-10-19 10:40:00,69.22,69.31,69.12,69.29,171865.0,54.3669,54.4376,54.2883,54.4218,171865.0
2018-10-19 10:45:00,69.29,69.38,69.22,69.34,122275.0,54.4218,54.4925,54.3669,54.4611,122275.0
2018-10-19 10:50:00,69.34,69.41,69.21,69.38,154923.0,54.4611,54.5161,54.359,54.4925,154923.0
2018-10-19 10:55:00,69.39,69.55,69.39,69.49,193667.0,54.5004,54.6261,54.5004,54.5789,193667.0
2018-10-19 11:00:00,69.5,69.52,69.39,69.43,138255.0,54.5868,54.6025,54.5004,54.5318,138255.0
2018-10-19 11:05:00,69.42,69.59,69.41,69.54,133355.0,54.5239,54.6575,54.5161,54.6182,133355.0
2018-10-19 11:10:00,69.53,69.6,69.48,69.51,116839.0,54.6103,54.6653,54.5711,54.5946,116839.0
2018-10-19 11:15:00,69.51,69.58,69.34,69.38,127984.0,54.5946,54.6496,54.4611,54.4925,127984.0
2018-10-19 11:20:00,69.39,69.41,69.25,69.28,99527.0,54.5004,54.5161,54.3904,54.414,99527.0
2018-10-19 11:25:00,69.27,69.34,69.21,69.22,108669.0,54.4061,54.4611,54.359,54.3669,108669.0
2018-10-19 11:30:00,69.22,69.34,69.16,69.23,107795.0,54.3669,54.4611,54.3197,54.3747,107795.0
2018-10-19 11:35:00,69.23,69.27,69.13,69.23,110260.0,54.3747,54.4061,54.2962,54.3747,110260.0
2018-10-19 11:40:00,69.23,69.27,69.15,69.23,75241.0,54.3747,54.4061,54.3119,54.3747,75241.0
2018-10-19 11:45:00,69.23,69.28,69.19,69.24,117627.0,54.3747,54.414,54.3433,54.3826,117627.0
2018-10-19 11:50:00,69.24,69.35,69.21,69.23,107545.0,54.3826,54.469,54.359,54.3747,107545.0
2018-10-19 11:55:00,69.23,69.43,69.22,69.4,145924.0,54.3747,54.5318,54.3669,54.5082,145924.0
2018-10-19 12:00:00,69.4,69.47,69.36,69.43,105732.0,54.5082,54.5632,54.4768,54.5318,105732.0
2018-10-19 12:05:00,69.44,69.52,69.34,69.42,109539.0,54.5397,54.6025,54.4611,54.5239,109539.0
2018-10-19 12:10:00,69.43,69.44,69.25,69.26,100636.0,54.5318,54.5397,54.3904,54.3983,100636.0
2018-10-19 12:15:00,69.26,69.34,69.19,69.28,111350.0,54.3983,54.4611,54.3433,54.414,111350.0
2018-10-19 12:20:00,69.27,69.3,69.19,69.22,86334.0,54.4061,54.4297,54.3433,54.3669,86334.0
2018-10-19 12:25:00,69.22,69.22,69.04,69.05,113674.0,54.3669,54.3669,54.2255,54.2333,113674.0
2018-10-19 12:30:00,69.05,69.09,68.96,68.97,162082.0,54.2333,54.2648,54.1627,54.1705,162082.0
2018-10-19 12:35:00,68.97,69.06,68.95,69.01,155686.0,54.1705,54.2412,54.1548,54.2019,155686.0
2018-10-19 12:40:00,69.01,69.08,68.91,69.04,134693.0,54.2019,54.2569,54.1234,54.2255,134693.0
2018-10-19 12:45:00,69.04,69.17,69.03,69.1,116119.0,54.2255,54.3276,54.2176,54.2726,116119.0
2018-10-19 12:50:00,69.1,69.15,69.01,69.12,138989.0,54.2726,54.3119,54.2019,54.2883,138989.0
2018-10-19 12:55:00,69.11,69.16,69.0,69.0,109454.0,54.2805,54.3197,54.1941,54.1941,109454.0
2018-10-19 13:00:00,68.99,68.99,68.88,68.95,105751.0,54.1862,54.1862,54.0998,54.1548,105751.0
2018-10-19 13:05:00,68.96,68.97,68.81,68.87,135812.0,54.1627,54.1705,54.0448,54.092,135812.0
2018-10-19 13:10:00,68.87,69.14,68.86,69.09,167194.0,54.092,54.304,54.0841,54.2648,167194.0
2018-10-19 13:15:00,69.1,69.34,69.08,69.34,263805.0,54.2726,54.4611,54.2569,54.4611,263805.0
2018-10-19 13:20:00,69.34,69.41,69.24,69.26,180171.0,54.4611,54.5161,54.3826,54.3983,180171.0
2018-10-19 13:25:00,69.25,69.31,69.16,69.26,85666.0,54.3904,54.4376,54.3197,54.3983,85666.0
2018-10-19 13:30:00,69.27,69.37,69.21,69.33,84669.0,54.4061,54.4847,54.359,54.4533,84669.0
2018-10-19 13:35:00,69.32,69.32,69.23,69.24,73262.0,54.4454,54.4454,54.3747,54.3826,73262.0
2018-10-19 13:40:00,69.24,69.31,69.16,69.19,88842.0,54.3826,54.4376,54.3197,54.3433,88842.0
2018-10-19 13:45:00,69.19,69.3,69.18,69.29,56386.0,54.3433,54.4297,54.3354,54.4218,56386.0
2018-10-19 13:50:00,69.3,69.33,69.19,69.23,47102.0,54.4297,54.4533,54.3433,54.3747,47102.0
2018-10-19 13:55:00,69.23,69.24,69.14,69.16,63856.0,54.3747,54.3826,54.304,54.3197,63856.0
2018-10-19 14:00:00,69.17,69.17,68.96,68.96,118384.0,54.3276,54.3276,54.1627,54.1627,118384.0
2018-10-19 14:05:00,68.96,68.98,68.8,68.93,187442.0,54.1627,54.1784,54.037,54.1391,187442.0
2018-10-19 14:10:00,68.93,68.99,68.87,68.91,105475.0,54.1391,54.1862,54.092,54.1234,105475.0
2018-10-19 14:15:00,68.91,69.0,68.88,68.98,81485.0,54.1234,54.1941,54.0998,54.1784,81485.0
2018-10-19 14:20:00,68.98,69.1,68.96,69.03,169776.0,54.1784,54.2726,54.1627,54.2176,169776.0
2018-10-19 14:25:00,69.04,69.09,68.97,68.99,67827.0,54.2255,54.2648,54.1705,54.1862,67827.0
2018-10-19 14:30:00,68.99,69.03,68.92,68.95,97775.0,54.1862,54.2176,54.1312,54.1548,97775.0
2018-10-19 14:35:00,68.96,69.1,68.96,69.03,98037.0,54.1627,54.2726,54.1627,54.2176,98037.0
2018-10-19 14:40:00,69.02,69.06,68.9,68.93,88520.0,54.2098,54.2412,54.1155,54.1391,88520.0
2018-10-19 14:45:00,68.92,69.11,68.92,69.07,93470.0,54.1312,54.2805,54.1312,54.249,93470.0
2018-10-19 14:50:00,69.07,69.13,69.03,69.05,101983.0,54.249,54.2962,54.2176,54.2333,101983.0
2018-10-19 14:55:00,69.05,69.12,69.03,69.06,82343.0,54.2333,54.2883,54.2176,54.2412,82343.0
2018-10-19 15:00:00,69.05,69.12,68.9,68.94,133813.0,54.2333,54.2883,54.1155,54.1469,133813.0
2018-10-19 15:05:00,68.94,69.01,68.92,69.0,100896.0,54.1469,54.2019,54.1312,54.1941,100896.0
2018-10-19 15:10:00,69.0,69.05,68.96,69.0,116021.0,54.1941,54.2333,54.1627,54.1941,116021.0
2018-10-19 15:15:00,68.99,69.08,68.9,69.07,176991.0,54.1862,54.2569,54.1155,54.249,176991.0
2018-10-19 15:20:00,69.06,69.07,68.94,68.97,115974.0,54.2412,54.249,54.1469,54.1705,115974.0
2018-10-19 15:25:00,68.98,69.16,68.97,69.1,165280.0,54.1784,54.3197,54.1705,54.2726,165280.0
2018-10-19 15:30:00,69.1,69.18,69.09,69.11,177373.0,54.2726,54.3354,54.2648,54.2805,177373.0
2018-10-19 15:35:00,69.11,69.16,69.07,69.11,290744.0,54.2805,54.3197,54.249,54.2805,290744.0
2018-10-19 15:40:00,69.1,69.11,68.97,69.03,247840.0,54.2726,54.2805,54.1705,54.2176,247840.0
2018-10-19 15:45:00,69.03,69.12,68.91,68.92,286809.0,54.2176,54.2883,54.1234,54.1312,286809.0
2018-10-19 15:50:00,68.92,68.98,68.83,68.83,414448.0,54.1312,54.1784,54.0605,54.0605,414448.0
2018-10-19 15:55:00,68.83,68.89,68.79,68.81,766315.0,54.0605,54.1077,54.0291,54.0448,766315.0
2018-10-22 09:30:00,68.89,69.21,68.83,69.09,316940.0,54.1077,54.359,54.0605,54.2648,316940.0
2018-10-22 09:35:00,69.1,69.1,68.59,68.74,240952.0,54.2726,54.2726,53.872,53.9899,240952.0
2018-10-22 09:40:00,68.76,68.78,68.22,68.28,264060.0,54.0056,54.0213,53.5814,53.6286,264060.0
2018-10-22 09:45:00,68.3,68.45,68.3,68.39,224618.0,53.6443,53.7621,53.6443,53.715,224618.0
2018-10-22 09:50:00,68.41,68.42,68.22,68.38,241219.0,53.7307,53.7385,53.5814,53.7071,241219.0
2018-10-22 09:55:00,68.37,68.39,68.26,68.33,194704.0,53.6993,53.715,53.6129,53.6678,194704.0
2018-10-22 10:00:00,68.34,68.39,68.24,68.26,241988.0,53.6757,53.715,53.5971,53.6129,241988.0
2018-10-22 10:05:00,68.26,68.28,67.91,68.07,422939.0,53.6129,53.6286,53.338,53.4636,422939.0
2018-10-22 10:10:00,68.06,68.08,67.96,68.03,208153.0,53.4558,53.4715,53.3772,53.4322,208153.0
2018-10-22 10:15:00,68.02,68.04,67.76,67.81,227824.0,53.4244,53.4401,53.2201,53.2594,227824.0
2018-10-22 10:20:00,67.81,67.81,67.57,67.65,258766.0,53.2594,53.2594,53.0709,53.1338,258766.0
2018-10-22 10:25:00,67.66,67.7,67.53,67.66,209703.0,53.1416,53.173,53.0395,53.1416,209703.0
2018-10-22 10:30:00,67.66,67.93,67.63,67.9,356826.0,53.1416,53.3537,53.118,53.3301,356826.0
2018-10-22 10:35:00,67.9,68.03,67.85,67.92,255752.0,53.3301,53.4322,53.2908,53.3458,255752.0
2018-10-22 10:40:00,67.93,68.18,67.93,68.16,150582.0,53.3537,53.55,53.3537,53.5343,150582.0
2018-10-22 10:45:00,68.15,68.17,67.96,67.98,167554.0,53.5265,53.5422,53.3772,53.3929,167554.0
2018-10-22 10:50:00,67.98,68.09,67.93,68.0,148649.0,53.3929,53.4793,53.3537,53.4086,148649.0
2018-10-22 10:55:00,68.0,68.06,67.96,68.03,107486.0,53.4086,53.4558,53.3772,53.4322,107486.0
2018-10-22 11:00:00,68.03,68.03,67.9,67.94,110958.0,53.4322,53.4322,53.3301,53.3615,110958.0
2018-10-22 11:05:00,67.94,67.94,67.68,67.68,235471.0,53.3615,53.3615,53.1573,53.1573,235471.0
2018-10-22 11:10:00,67.68,67.74,67.66,67.66,89955.0,53.1573,53.2044,53.1416,53.1416,89955.0
2018-10-22 11:15:00,67.67,67.77,67.62,67.76,198895.0,53.1495,53.228,53.1102,53.2201,198895.0
2018-10-22 11:20:00,67.76,67.87,67.71,67.78,127329.0,53.2201,53.3065,53.1809,53.2359,127329.0
2018-10-22 11:25:00,67.78,67.81,67.69,67.72,154719.0,53.2359,53.2594,53.1652,53.1887,154719.0
2018-10-22 11:30:00,67.73,67.76,67.51,67.52,177633.0,53.1966,53.2201,53.0238,53.0316,177633.0
2018-10-22 11:35:00,67.52,67.57,67.48,67.51,175916.0,53.0316,53.0709,53.0002,53.0238,175916.0
2018-10-22 11:40:00,67.5,67.5,67.37,67.42,135276.0,53.0159,53.0159,52.9138,52.9531,135276.0
2018-10-22 11:45:00,67.42,67.55,67.35,67.5,148511.0,52.9531,53.0552,52.8981,53.0159,148511.0
2018-10-22 11:50:00,67.5,67.51,67.3,67.34,241583.0,53.0159,53.0238,52.8589,52.8903,241583.0
2018-10-22 11:55:00,67.33,67.38,67.26,67.36,149413.0,52.8824,52.9217,52.8274,52.906,149413.0
2018-10-22 12:00:00,67.37,67.44,67.33,67.39,135946.0,52.9138,52.9688,52.8824,52.9295,135946.0
2018-10-22 12:05:00,67.39,67.58,67.37,67.47,140749.0,52.9295,53.0788,52.9138,52.9924,140749.0
2018-10-22 12:10:00,67.48,67.56,67.32,67.32,107115.0,53.0002,53.0631,52.8746,52.8746,107115.0
2018-10-22 12:15:00,67.32,67.48,67.29,67.31,203521.0,52.8746,53.0002,52.851,52.8667,203521.0
2018-10-22 12:20:00,67.31,67.37,67.25,67.26,154060.0,52.8667,52.9138,52.8196,52.8274,154060.0
2018-10-22 12:25:00,67.26,67.35,67.21,67.3,172063.0,52.8274,52.8981,52.7882,52.8589,172063.0
2018-10-22 12:30:00,67.3,67.35,67.16,67.24,144042.0,52.8589,52.8981,52.7489,52.8117,144042.0
2018-10-22 12:35:00,67.24,67.29,67.19,67.23,124457.0,52.8117,52.851,52.7725,52.8039,124457.0
2018-10-22 12:40:00,67.22,67.39,67.22,67.36,148234.0,52.796,52.9295,52.796,52.906,148234.0
2018-10-22 12:45:00,67.37,67.41,67.29,67.3,108344.0,52.9138,52.9453,52.851,52.8589,108344.0
2018-10-22 12:50:00,67.3,67.43,67.28,67.42,108709.0,52.8589,52.961,52.8431,52.9531,108709.0
2018-10-22 12:55:00,67.42,67.46,67.37,67.4,91557.0,52.9531,52.9845,52.9138,52.9374,91557.0
2018-10-22 13:00:00,67.41,67.49,67.4,67.49,126139.0,52.9453,53.0081,52.9374,53.0081,126139.0
2018-10-22 13:05:00,67.48,67.66,67.48,67.62,147914.0,53.0002,53.1416,53.0002,53.1102,147914.0
2018-10-22 13:10:00,67.63,67.66,67.58,67.66,102477.0,53.118,53.1416,53.0788,53.1416,102477.0
2018-10-22 13:15:00,67.66,67.78,67.63,67.73,254876.0,53.1416,53.2359,53.118,53.1966,254876.0
2018-10-22 13:20:00,67.73,67.81,67.62,67.64,156109.0,53.1966,53.2594,53.1102,53.1259,156109.0
2018-10-22 13:25:00,67.64,67.64,67.54,67.57,86544.0,53.1259,53.1259,53.0474,53.0709,86544.0
2018-10-22 13:30:00,67.56,67.69,67.56,67.65,98368.0,53.0631,53.1652,53.0631,53.1338,98368.0
2018-10-22 13:35:00,67.65,67.7,67.59,67.61,83857.0,53.1338,53.173,53.0866,53.1023,83857.0
2018-10-22 13:40:00,67.62,67.64,67.57,67.62,79770.0,53.1102,53.1259,53.0709,53.1102,79770.0
2018-10-22 13:45:00,67.62,67.71,67.49,67.5,98393.0,53.1102,53.1809,53.0081,53.0159,98393.0
2018-10-22 13:50:00,67.51,67.51,67.42,67.44,101210.0,53.0238,53.0238,52.9531,52.9688,101210.0
2018-10-22 13:55:00,67.44,67.46,67.36,67.37,72924.0,52.9688,52.9845,52.906,52.9138,72924.0
2018-10-22 14:00:00,67.36,67.41,67.3,67.32,94445.0,52.906,52.9453,52.8589,52.8746,94445.0
2018-10-22 14:05:00,67.33,67.42,67.31,67.39,118069.0,52.8824,52.9531,52.8667,52.9295,118069.0
2018-10-22 14:10:00,67.38,67.43,67.29,67.36,149320.0,52.9217,52.961,52.851,52.906,149320.0
2018-10-22 14:15:00,67.36,67.41,67.25,67.28,122487.0,52.906,52.9453,52.8196,52.8431,122487.0
2018-10-22 14:20:00,67.28,67.35,67.23,67.26,160901.0,52.8431,52.8981,52.8039,52.8274,160901.0
2018-10-22 14:25:00,67.26,67.33,67.2,67.21,111938.0,52.8274,52.8824,52.7803,52.7882,111938.0
2018-10-22 14:30:00,67.2,67.24,67.17,67.2,128046.0,52.7803,52.8117,52.7567,52.7803,128046.0
2018-10-22 14:35:00,67.2,67.24,67.18,67.22,96605.0,52.7803,52.8117,52.7646,52.796,96605.0
2018-10-22 14:40:00,67.2,67.22,67.03,67.06,134590.0,52.7803,52.796,52.6468,52.6704,134590.0
2018-10-22 14:45:00,67.05,67.27,67.04,67.25,207575.0,52.6625,52.8353,52.6546,52.8196,207575.0
2018-10-22 14:50:00,67.25,67.27,67.09,67.15,91498.0,52.8196,52.8353,52.6939,52.741,91498.0
2018-10-22 14:55:00,67.15,67.21,67.11,67.15,116036.0,52.741,52.7882,52.7096,52.741,116036.0
2018-10-22 15:00:00,67.15,67.25,67.1,67.25,174218.0,52.741,52.8196,52.7018,52.8196,174218.0
2018-10-22 15:05:00,67.25,67.25,67.1,67.11,150870.0,52.8196,52.8196,52.7018,52.7096,150870.0
2018-10-22 15:10:00,67.11,67.19,67.09,67.13,150362.0,52.7096,52.7725,52.6939,52.7253,150362.0
2018-10-22 15:15:00,67.14,67.15,67.02,67.03,156125.0,52.7332,52.741,52.6389,52.6468,156125.0
2018-10-22 15:20:00,67.03,67.09,67.01,67.06,142386.0,52.6468,52.6939,52.6311,52.6704,142386.0
2018-10-22 15:25:00,67.06,67.06,66.93,67.02,284537.0,52.6704,52.6704,52.5682,52.6389,284537.0
2018-10-22 15:30:00,67.02,67.08,66.95,67.06,152659.0,52.6389,52.6861,52.584,52.6704,152659.0
2018-10-22 15:35:00,67.06,67.13,66.86,66.87,238961.0,52.6704,52.7253,52.5133,52.5211,238961.0
2018-10-22 15:40:00,66.86,66.87,66.78,66.81,449135.0,52.5133,52.5211,52.4504,52.474,449135.0
2018-10-22 15:45:00,66.81,66.85,66.71,66.73,582091.0,52.474,52.5054,52.3955,52.4112,582091.0
2018-10-22 15:50:00,66.73,66.78,66.62,66.62,637946.0,52.4112,52.4504,52.3248,52.3248,637946.0
2018-10-22 15:55:00,66.63,66.67,66.57,66.59,1139015.0,52.3326,52.364,52.2855,52.3012,1139015.0
2018-10-23 09:30:00,64.18,64.6,63.75,64.13,2384425.0,50.4083,50.7382,50.0706,50.3691,2384425.0
2018-10-23 09:35:00,64.13,64.41,63.86,64.33,1078297.0,50.3691,50.589,50.157,50.5262,1078297.0
2018-10-23 09:40:00,64.33,64.47,63.88,64.42,1004934.0,50.5262,50.6361,50.1727,50.5968,1004934.0
2018-10-23 09:45:00,64.42,64.71,64.2,64.68,736852.0,50.5968,50.8246,50.424,50.801,736852.0
2018-10-23 09:50:00,64.68,64.68,64.37,64.45,629065.0,50.801,50.801,50.5576,50.6204,629065.0
2018-10-23 09:55:00,64.45,64.64,64.27,64.27,642857.0,50.6204,50.7696,50.479,50.479,642857.0
2018-10-23 10:00:00,64.27,64.49,64.13,64.17,601753.0,50.479,50.6518,50.3691,50.4005,601753.0
2018-10-23 10:05:00,64.16,64.26,64.01,64.13,503017.0,50.3926,50.4712,50.2748,50.3691,503017.0
2018-10-23 10:10:00,64.12,64.2,64.0,64.1,509141.0,50.3612,50.424,50.267,50.3455,509141.0
2018-10-23 10:15:00,64.1,64.14,63.88,63.99,598634.0,50.3455,50.3769,50.1727,50.2591,598634.0
2018-10-23 10:20:00,63.99,64.03,63.55,63.59,682055.0,50.2591,50.2905,49.9135,49.9449,682055.0
2018-10-23 10:25:00,63.58,63.89,63.56,63.69,1015650.0,49.9371,50.1806,49.9214,50.0235,1015650.0
2018-10-23 10:30:00,63.69,63.69,63.18,63.3,813896.0,50.0235,50.0235,49.6229,49.7172,813896.0
2018-10-23 10:35:00,63.29,63.9,63.29,63.8,543897.0,49.7093,50.1884,49.7093,50.1099,543897.0
2018-10-23 10:40:00,63.81,64.06,63.76,63.94,465120.0,50.1177,50.3141,50.0785,50.2198,465120.0
2018-10-23 10:45:00,63.94,64.23,63.83,64.18,557819.0,50.2198,50.4476,50.1334,50.4083,557819.0
2018-10-23 10:50:00,64.17,64.39,64.13,64.15,491832.0,50.4005,50.5733,50.3691,50.3848,491832.0
2018-10-23 10:55:00,64.15,64.3,64.1,64.3,439294.0,50.3848,50.5026,50.3455,50.5026,439294.0
2018-10-23 11:00:00,64.29,64.55,64.2,64.55,429433.0,50.4947,50.6989,50.424,50.6989,429433.0
2018-10-23 11:05:00,64.55,64.9,64.46,64.67,467133.0,50.6989,50.9738,50.6283,50.7932,467133.0
2018-10-23 11:10:00,64.68,65.0,64.65,64.97,434911.0,50.801,51.0524,50.7775,51.0288,434911.0
2018-10-23 11:15:00,64.98,65.09,64.9,65.01,531432.0,51.0367,51.1231,50.9738,51.0602,531432.0
2018-10-23 11:20:00,65.01,65.22,64.95,65.2,485199.0,51.0602,51.2252,51.0131,51.2095,485199.0
2018-10-23 11:25:00,65.2,65.25,65.14,65.19,346509.0,51.2095,51.2487,51.1623,51.2016,346509.0
2018-10-23 11:30:00,65.18,65.3,65.08,65.11,407457.0,51.1938,51.288,51.1152,51.1388,407457.0
2018-10-23 11:35:00,65.11,65.19,65.02,65.11,450304.0,51.1388,51.2016,51.0681,51.1388,450304.0
2018-10-23 11:40:00,65.11,65.25,65.07,65.12,247695.0,51.1388,51.2487,51.1074,51.1466,247695.0
2018-10-23 11:45:00,65.12,65.22,65.05,65.17,345474.0,51.1466,51.2252,51.0917,51.1859,345474.0
2018-10-23 11:50:00,65.17,65.2,64.91,65.06,310504.0,51.1859,51.2095,50.9817,51.0995,310504.0
2018-10-23 11:55:00,65.06,65.06,64.79,64.8,246316.0,51.0995,51.0995,50.8874,50.8953,246316.0
2018-10-23 12:00:00,64.8,64.94,64.79,64.87,275360.0,50.8953,51.0053,50.8874,50.9503,275360.0
2018-10-23 12:05:00,64.87,65.15,64.83,65.15,240307.0,50.9503,51.1702,50.9189,51.1702,240307.0
2018-10-23 12:10:00,65.14,65.23,65.09,65.23,228355.0,51.1623,51.233,51.1231,51.233,228355.0
2018-10-23 12:15:00,65.23,65.36,65.17,65.36,216846.0,51.233,51.3351,51.1859,51.3351,216846.0
2018-10-23 12:20:00,65.36,65.38,65.27,65.28,213206.0,51.3351,51.3508,51.2644,51.2723,213206.0
2018-10-23 12:25:00,65.28,65.42,65.23,65.34,170450.0,51.2723,51.3823,51.233,51.3194,170450.0
2018-10-23 12:30:00,65.34,65.44,65.31,65.38,162140.0,51.3194,51.398,51.2959,51.3508,162140.0
2018-10-23 12:35:00,65.39,65.48,65.35,65.47,163330.0,51.3587,51.4294,51.3273,51.4215,163330.0
2018-10-23 12:40:00,65.47,65.59,65.44,65.54,256337.0,51.4215,51.5158,51.398,51.4765,256337.0
2018-10-23 12:45:00,65.54,65.56,65.44,65.48,159483.0,51.4765,51.4922,51.398,51.4294,159483.0
2018-10-23 12:50:00,65.48,65.64,65.43,65.47,239181.0,51.4294,51.5551,51.3901,51.4215,239181.0
2018-10-23 12:55:00,65.48,65.63,65.45,65.47,142001.0,51.4294,51.5472,51.4058,51.4215,142001.0
2018-10-23 13:00:00,65.47,65.77,65.44,65.66,199376.0,51.4215,51.6572,51.398,51.5708,199376.0
2018-10-23 13:05:00,65.66,65.78,65.6,65.76,172012.0,51.5708,51.665,51.5236,51.6493,172012.0
2018-10-23 13:10:00,65.76,65.8,65.66,65.71,163134.0,51.6493,51.6807,51.5708,51.61,163134.0
2018-10-23 13:15:00,65.72,65.77,65.59,65.65,150615.0,51.6179,51.6572,51.5158,51.5629,150615.0
2018-10-23 13:20:00,65.65,65.76,65.62,65.68,126144.0,51.5629,51.6493,51.5393,51.5865,126144.0
2018-10-23 13:25:00,65.68,65.81,65.49,65.51,167156.0,51.5865,51.6886,51.4372,51.4529,167156.0
2018-10-23 13:30:00,65.51,65.62,65.46,65.54,190475.0,51.4529,51.5393,51.4137,51.4765,190475.0
2018-10-23 13:35:00,65.54,65.55,65.35,65.5,248317.0,51.4765,51.4844,51.3273,51.4451,248317.0
2018-10-23 13:40:00,65.51,65.55,65.28,65.29,130608.0,51.4529,51.4844,51.2723,51.2802,130608.0
2018-10-23 13:45:00,65.28,65.34,65.16,65.22,191402.0,51.2723,51.3194,51.1781,51.2252,191402.0
2018-10-23 13:50:00,65.22,65.36,65.11,65.13,253280.0,51.2252,51.3351,51.1388,51.1545,253280.0
2018-10-23 13:55:00,65.14,65.25,65.12,65.2,227993.0,51.1623,51.2487,51.1466,51.2095,227993.0
2018-10-23 14:00:00,65.19,65.31,65.07,65.07,219749.0,51.2016,51.2959,51.1074,51.1074,219749.0
2018-10-23 14:05:00,65.08,65.35,65.08,65.28,163427.0,51.1152,51.3273,51.1152,51.2723,163427.0
2018-10-23 14:10:00,65.29,65.52,65.28,65.42,168329.0,51.2802,51.4608,51.2723,51.3823,168329.0
2018-10-23 14:15:00,65.42,65.66,65.42,65.66,216325.0,51.3823,51.5708,51.3823,51.5708,216325.0
2018-10-23 14:20:00,65.66,65.75,65.58,65.73,170958.0,51.5708,51.6415,51.5079,51.6257,170958.0
2018-10-23 14:25:00,65.73,65.75,65.56,65.67,173153.0,51.6257,51.6415,51.4922,51.5786,173153.0
2018-10-23 14:30:00,65.67,65.89,65.62,65.76,167735.0,51.5786,51.7514,51.5393,51.6493,167735.0
2018-10-23 14:35:00,65.77,65.9,65.74,65.85,176528.0,51.6572,51.7593,51.6336,51.72,176528.0
2018-10-23 14:40:00,65.84,65.99,65.8,65.97,178895.0,51.7121,51.83,51.6807,51.8142,178895.0
2018-10-23 14:45:00,65.97,65.98,65.81,65.98,169224.0,51.8142,51.8221,51.6886,51.8221,169224.0
2018-10-23 14:50:00,65.97,66.08,65.84,65.87,222697.0,51.8142,51.9006,51.7121,51.7357,222697.0
2018-10-23 14:55:00,65.87,65.98,65.82,65.89,173266.0,51.7357,51.8221,51.6964,51.7514,173266.0
2018-10-23 15:00:00,65.89,65.99,65.79,65.79,298443.0,51.7514,51.83,51.6729,51.6729,298443.0
2018-10-23 15:05:00,65.79,65.84,65.67,65.67,252626.0,51.6729,51.7121,51.5786,51.5786,252626.0
2018-10-23 15:10:00,65.67,65.81,65.61,65.81,206885.0,51.5786,51.6886,51.5315,51.6886,206885.0
2018-10-23 15:15:00,65.81,65.91,65.73,65.81,179758.0,51.6886,51.7671,51.6257,51.6886,179758.0
2018-10-23 15:20:00,65.81,66.0,65.81,65.89,176581.0,51.6886,51.8378,51.6886,51.7514,176581.0
2018-10-23 15:25:00,65.89,65.99,65.81,65.82,171970.0,51.7514,51.83,51.6886,51.6964,171970.0
2018-10-23 15:30:00,65.83,65.95,65.79,65.93,208077.0,51.7043,51.7985,51.6729,51.7828,208077.0
2018-10-23 15:35:00,65.94,65.99,65.77,65.79,211251.0,51.7907,51.83,51.6572,51.6729,211251.0
2018-10-23 15:40:00,65.8,65.94,65.8,65.89,374375.0,51.6807,51.7907,51.6807,51.7514,374375.0
2018-10-23 15:45:00,65.89,65.9,65.77,65.79,230544.0,51.7514,51.7593,51.6572,51.6729,230544.0
2018-10-23 15:50:00,65.79,65.83,65.66,65.73,389624.0,51.6729,51.7043,51.5708,51.6257,389624.0
2018-10-23 15:55:00,65.73,65.74,65.56,65.7,846267.0,51.6257,51.6336,51.4922,51.6022,846267.0
2018-10-24 09:30:00,65.41,65.41,65.03,65.22,444222.0,51.3744,51.3744,51.0759,51.2252,444222.0
2018-10-24 09:35:00,65.23,65.34,64.9,65.05,351711.0,51.233,51.3194,50.9738,51.0917,351711.0
2018-10-24 09:40:00,65.04,65.37,64.95,65.16,175315.0,51.0838,51.343,51.0131,51.1781,175315.0
2018-10-24 09:45:00,65.16,65.36,65.11,65.21,176978.0,51.1781,51.3351,51.1388,51.2173,176978.0
2018-10-24 09:50:00,65.21,65.33,65.16,65.29,261547.0,51.2173,51.3116,51.1781,51.2802,261547.0
2018-10-24 09:55:00,65.28,65.39,65.11,65.19,295686.0,51.2723,51.3587,51.1388,51.2016,295686.0
2018-10-24 10:00:00,65.2,65.4,65.12,65.19,359331.0,51.2095,51.3666,51.1466,51.2016,359331.0
2018-10-24 10:05:00,65.19,65.3,65.08,65.08,236774.0,51.2016,51.288,51.1152,51.1152,236774.0
2018-10-24 10:10:00,65.09,65.21,65.03,65.06,341478.0,51.1231,51.2173,51.0759,51.0995,341478.0
2018-10-24 10:15:00,65.06,65.18,64.97,65.15,376756.0,51.0995,51.1938,51.0288,51.1702,376756.0
2018-10-24 10:20:00,65.15,65.17,65.03,65.04,220475.0,51.1702,51.1859,51.0759,51.0838,220475.0
2018-10-24 10:25:00,65.04,65.17,64.99,65.09,192669.0,51.0838,51.1859,51.0445,51.1231,192669.0
2018-10-24 10:30:00,65.09,65.2,65.03,65.12,128503.0,51.1231,51.2095,51.0759,51.1466,128503.0
2018-10-24 10:35:00,65.13,65.26,65.0,65.01,154032.0,51.1545,51.2566,51.0524,51.0602,154032.0
2018-10-24 10:40:00,65.01,65.08,64.94,64.96,181354.0,51.0602,51.1152,51.0053,51.021,181354.0
2018-10-24 10:45:00,64.97,64.97,64.78,64.84,193106.0,51.0288,51.0288,50.8796,50.9267,193106.0
2018-10-24 10:50:00,64.85,64.93,64.76,64.89,213742.0,50.9346,50.9974,50.8639,50.966,213742.0
2018-10-24 10:55:00,64.88,64.9,64.67,64.67,152685.0,50.9581,50.9738,50.7932,50.7932,152685.0
2018-10-24 11:00:00,64.67,64.68,64.49,64.62,332461.0,50.7932,50.801,50.6518,50.7539,332461.0
2018-10-24 11:05:00,64.62,64.64,64.31,64.37,333107.0,50.7539,50.7696,50.5104,50.5576,333107.0
2018-10-24 11:10:00,64.38,64.55,64.35,64.48,238557.0,50.5654,50.6989,50.5419,50.644,238557.0
2018-10-24 11:15:00,64.48,64.55,64.41,64.41,259615.0,50.644,50.6989,50.589,50.589,259615.0
2018-10-24 11:20:00,64.41,64.63,64.34,64.55,257985.0,50.589,50.7618,50.534,50.6989,257985.0
2018-10-24 11:25:00,64.55,64.61,64.41,64.42,345942.0,50.6989,50.7461,50.589,50.5968,345942.0
2018-10-24 11:30:00,64.42,64.46,64.28,64.45,211026.0,50.5968,50.6283,50.4869,50.6204,211026.0
2018-10-24 11:35:00,64.46,64.52,64.34,64.5,217476.0,50.6283,50.6754,50.534,50.6597,217476.0
2018-10-24 11:40:00,64.5,64.59,64.44,64.5,232766.0,50.6597,50.7304,50.6125,50.6597,232766.0
2018-10-24 11:45:00,64.49,64.79,64.49,64.78,226334.0,50.6518,50.8874,50.6518,50.8796,226334.0
2018-10-24 11:50:00,64.79,64.94,64.72,64.94,149556.0,50.8874,51.0053,50.8325,51.0053,149556.0
2018-10-24 11:55:00,64.94,65.15,64.93,65.01,420084.0,51.0053,51.1702,50.9974,51.0602,420084.0
2018-10-24 12:00:00,65.0,65.06,64.88,64.95,166076.0,51.0524,51.0995,50.9581,51.0131,166076.0
2018-10-24 12:05:00,64.95,65.06,64.95,65.01,151791.0,51.0131,51.0995,51.0131,51.0602,151791.0
2018-10-24 12:10:00,65.01,65.07,64.95,65.0,174559.0,51.0602,51.1074,51.0131,51.0524,174559.0
2018-10-24 12:15:00,64.99,65.1,64.82,64.84,166599.0,51.0445,51.1309,50.911,50.9267,166599.0
2018-10-24 12:20:00,64.85,64.91,64.81,64.9,141476.0,50.9346,50.9817,50.9032,50.9738,141476.0
2018-10-24 12:25:00,64.91,65.0,64.88,64.92,123187.0,50.9817,51.0524,50.9581,50.9896,123187.0
2018-10-24 12:30:00,64.92,64.98,64.75,64.8,106334.0,50.9896,51.0367,50.856,50.8953,106334.0
2018-10-24 12:35:00,64.81,64.81,64.69,64.73,92705.0,50.9032,50.9032,50.8089,50.8403,92705.0
2018-10-24 12:40:00,64.72,64.81,64.7,64.81,112554.0,50.8325,50.9032,50.8168,50.9032,112554.0
2018-10-24 12:45:00,64.81,64.84,64.73,64.75,131935.0,50.9032,50.9267,50.8403,50.856,131935.0
2018-10-24 12:50:00,64.75,64.9,64.64,64.9,140826.0,50.856,50.9738,50.7696,50.9738,140826.0
2018-10-24 12:55:00,64.89,64.92,64.81,64.82,98665.0,50.966,50.9896,50.9032,50.911,98665.0
2018-10-24 13:00:00,64.81,64.81,64.69,64.71,103089.0,50.9032,50.9032,50.8089,50.8246,103089.0
2018-10-24 13:05:00,64.71,64.73,64.57,64.61,163231.0,50.8246,50.8403,50.7147,50.7461,163231.0
2018-10-24 13:10:00,64.6,64.65,64.55,64.61,129099.0,50.7382,50.7775,50.6989,50.7461,129099.0
2018-10-24 13:15:00,64.62,64.79,64.52,64.79,186377.0,50.7539,50.8874,50.6754,50.8874,186377.0
2018-10-24 13:20:00,64.79,64.79,64.64,64.68,151108.0,50.8874,50.8874,50.7696,50.801,151108.0
2018-10-24 13:25:00,64.67,64.69,64.55,64.61,161339.0,50.7932,50.8089,50.6989,50.7461,161339.0
2018-10-24 13:30:00,64.61,64.67,64.41,64.66,225383.0,50.7461,50.7932,50.589,50.7853,225383.0
2018-10-24 13:35:00,64.66,64.74,64.54,64.55,131626.0,50.7853,50.8482,50.6911,50.6989,131626.0
2018-10-24 13:40:00,64.54,64.74,64.52,64.7,158118.0,50.6911,50.8482,50.6754,50.8168,158118.0
2018-10-24 13:45:00,64.74,64.77,64.55,64.74,172472.0,50.8482,50.8717,50.6989,50.8482,172472.0
2018-10-24 13:50:00,64.75,64.78,64.59,64.7,153544.0,50.856,50.8796,50.7304,50.8168,153544.0
2018-10-24 13:55:00,64.69,64.72,64.52,64.64,196952.0,50.8089,50.8325,50.6754,50.7696,196952.0
2018-10-24 14:00:00,64.64,64.69,64.53,64.56,174096.0,50.7696,50.8089,50.6832,50.7068,174096.0
2018-10-24 14:05:00,64.56,64.6,64.48,64.48,152316.0,50.7068,50.7382,50.644,50.644,152316.0
2018-10-24 14:10:00,64.49,64.64,64.49,64.53,161273.0,50.6518,50.7696,50.6518,50.6832,161273.0
2018-10-24 14:15:00,64.53,64.59,64.29,64.48,330620.0,50.6832,50.7304,50.4947,50.644,330620.0
2018-10-24 14:20:00,64.5,64.69,64.41,64.64,263761.0,50.6597,50.8089,50.589,50.7696,263761.0
2018-10-24 14:25:00,64.65,64.91,64.57,64.9,279314.0,50.7775,50.9817,50.7147,50.9738,279314.0
2018-10-24 14:30:00,64.89,65.02,64.85,64.98,276766.0,50.966,51.0681,50.9346,51.0367,276766.0
2018-10-24 14:35:00,64.97,65.0,64.94,64.97,136527.0,51.0288,51.0524,51.0053,51.0288,136527.0
2018-10-24 14:40:00,64.96,64.96,64.73,64.75,171156.0,51.021,51.021,50.8403,50.856,171156.0
2018-10-24 14:45:00,64.75,64.75,64.59,64.66,232141.0,50.856,50.856,50.7304,50.7853,232141.0
2018-10-24 14:50:00,64.65,64.68,64.52,64.54,133898.0,50.7775,50.801,50.6754,50.6911,133898.0
2018-10-24 14:55:00,64.54,64.7,64.54,64.62,162659.0,50.6911,50.8168,50.6911,50.7539,162659.0
2018-10-24 15:00:00,64.61,64.61,64.23,64.24,308188.0,50.7461,50.7461,50.4476,50.4555,308188.0
2018-10-24 15:05:00,64.23,64.34,64.2,64.32,182715.0,50.4476,50.534,50.424,50.5183,182715.0
2018-10-24 15:10:00,64.32,64.51,64.29,64.45,229373.0,50.5183,50.6675,50.4947,50.6204,229373.0
2018-10-24 15:15:00,64.45,64.57,64.4,64.42,188266.0,50.6204,50.7147,50.5811,50.5968,188266.0
2018-10-24 15:20:00,64.42,64.43,64.23,64.3,227883.0,50.5968,50.6047,50.4476,50.5026,227883.0
2018-10-24 15:25:00,64.3,64.42,64.13,64.14,286009.0,50.5026,50.5968,50.3691,50.3769,286009.0
2018-10-24 15:30:00,64.14,64.2,64.06,64.06,311534.0,50.3769,50.424,50.3141,50.3141,311534.0
2018-10-24 15:35:00,64.07,64.3,64.06,64.26,397898.0,50.3219,50.5026,50.3141,50.4712,397898.0
2018-10-24 15:40:00,64.26,64.38,64.16,64.27,611565.0,50.4712,50.5654,50.3926,50.479,611565.0
2018-10-24 15:45:00,64.27,64.27,64.07,64.14,544136.0,50.479,50.479,50.3219,50.3769,544136.0
2018-10-24 15:50:00,64.14,64.17,63.89,63.92,648439.0,50.3769,50.4005,50.1806,50.2041,648439.0
2018-10-24 15:55:00,63.92,63.93,63.59,63.79,1372997.0,50.2041,50.212,49.9449,50.102,1372997.0
2018-10-25 09:30:00,64.77,64.85,64.34,64.51,494481.0,50.8717,50.9346,50.534,50.6675,494481.0
2018-10-25 09:35:00,64.5,64.8,64.33,64.8,388211.0,50.6597,50.8953,50.5262,50.8953,388211.0
2018-10-25 09:40:00,64.81,64.81,64.36,64.69,251560.0,50.9032,50.9032,50.5497,50.8089,251560.0
2018-10-25 09:45:00,64.68,64.71,64.57,64.6,239984.0,50.801,50.8246,50.7147,50.7382,239984.0
2018-10-25 09:50:00,64.59,64.84,64.51,64.77,333252.0,50.7304,50.9267,50.6675,50.8717,333252.0
2018-10-25 09:55:00,64.77,64.82,64.49,64.49,253923.0,50.8717,50.911,50.6518,50.6518,253923.0
2018-10-25 10:00:00,64.5,64.71,64.4,64.71,284885.0,50.6597,50.8246,50.5811,50.8246,284885.0
2018-10-25 10:05:00,64.7,64.78,64.53,64.71,239706.0,50.8168,50.8796,50.6832,50.8246,239706.0
2018-10-25 10:10:00,64.72,64.86,64.69,64.78,254969.0,50.8325,50.9424,50.8089,50.8796,254969.0
2018-10-25 10:15:00,64.78,64.8,64.4,64.44,276569.0,50.8796,50.8953,50.5811,50.6125,276569.0
2018-10-25 10:20:00,64.44,64.5,64.36,64.4,212778.0,50.6125,50.6597,50.5497,50.5811,212778.0
2018-10-25 10:25:00,64.41,64.73,64.41,64.71,162312.0,50.589,50.8403,50.589,50.8246,162312.0
2018-10-25 10:30:00,64.71,64.85,64.63,64.81,327902.0,50.8246,50.9346,50.7618,50.9032,327902.0
2018-10-25 10:35:00,64.82,64.92,64.81,64.88,250771.0,50.911,50.9896,50.9032,50.9581,250771.0
2018-10-25 10:40:00,64.88,65.07,64.82,65.0,328592.0,50.9581,51.1074,50.911,51.0524,328592.0
2018-10-25 10:45:00,65.0,65.04,64.88,64.94,249843.0,51.0524,51.0838,50.9581,51.0053,249843.0
2018-10-25 10:50:00,64.94,65.0,64.86,64.98,197278.0,51.0053,51.0524,50.9424,51.0367,197278.0
2018-10-25 10:55:00,64.98,65.11,64.9,64.99,356449.0,51.0367,51.1388,50.9738,51.0445,356449.0
2018-10-25 11:00:00,64.99,65.13,64.94,64.96,167486.0,51.0445,51.1545,51.0053,51.021,167486.0
2018-10-25 11:05:00,64.97,65.0,64.83,64.89,193855.0,51.0288,51.0524,50.9189,50.966,193855.0
2018-10-25 11:10:00,64.89,64.9,64.69,64.82,235972.0,50.966,50.9738,50.8089,50.911,235972.0
2018-10-25 11:15:00,64.82,65.12,64.81,65.11,281699.0,50.911,51.1466,50.9032,51.1388,281699.0
2018-10-25 11:20:00,65.11,65.26,65.08,65.2,338452.0,51.1388,51.2566,51.1152,51.2095,338452.0
2018-10-25 11:25:00,65.21,65.3,65.2,65.29,124150.0,51.2173,51.288,51.2095,51.2802,124150.0
2018-10-25 11:30:00,65.29,65.34,65.17,65.23,274258.0,51.2802,51.3194,51.1859,51.233,274258.0
2018-10-25 11:35:00,65.23,65.28,65.12,65.17,134261.0,51.233,51.2723,51.1466,51.1859,134261.0
2018-10-25 11:40:00,65.17,65.17,64.98,65.06,228354.0,51.1859,51.1859,51.0367,51.0995,228354.0
2018-10-25 11:45:00,65.05,65.13,64.98,65.13,115511.0,51.0917,51.1545,51.0367,51.1545,115511.0
2018-10-25 11:50:00,65.13,65.16,65.04,65.08,98731.0,51.1545,51.1781,51.0838,51.1152,98731.0
2018-10-25 11:55:00,65.08,65.1,64.93,65.0,139342.0,51.1152,51.1309,50.9974,51.0524,139342.0
2018-10-25 12:00:00,65.0,65.02,64.9,64.96,190475.0,51.0524,51.0681,50.9738,51.021,190475.0
2018-10-25 12:05:00,64.96,65.03,64.85,64.88,188242.0,51.021,51.0759,50.9346,50.9581,188242.0
2018-10-25 12:10:00,64.88,64.99,64.86,64.99,114620.0,50.9581,51.0445,50.9424,51.0445,114620.0
2018-10-25 12:15:00,64.98,64.99,64.76,64.77,155780.0,51.0367,51.0445,50.8639,50.8717,155780.0
2018-10-25 12:20:00,64.77,64.8,64.69,64.72,137541.0,50.8717,50.8953,50.8089,50.8325,137541.0
2018-10-25 12:25:00,64.72,64.8,64.63,64.67,117138.0,50.8325,50.8953,50.7618,50.7932,117138.0
2018-10-25 12:30:00,64.66,64.73,64.59,64.67,154422.0,50.7853,50.8403,50.7304,50.7932,154422.0
2018-10-25 12:35:00,64.67,64.79,64.66,64.78,118692.0,50.7932,50.8874,50.7853,50.8796,118692.0
2018-10-25 12:40:00,64.78,64.84,64.73,64.79,132269.0,50.8796,50.9267,50.8403,50.8874,132269.0
2018-10-25 12:45:00,64.8,64.84,64.74,64.83,114547.0,50.8953,50.9267,50.8482,50.9189,114547.0
2018-10-25 12:50:00,64.84,64.97,64.83,64.97,163124.0,50.9267,51.0288,50.9189,51.0288,163124.0
2018-10-25 12:55:00,64.96,65.01,64.93,65.0,88345.0,51.021,51.0602,50.9974,51.0524,88345.0
2018-10-25 13:00:00,65.01,65.03,64.91,64.92,124964.0,51.0602,51.0759,50.9817,50.9896,124964.0
2018-10-25 13:05:00,64.93,64.93,64.72,64.73,135974.0,50.9974,50.9974,50.8325,50.8403,135974.0
2018-10-25 13:10:00,64.72,64.73,64.62,64.67,124184.0,50.8325,50.8403,50.7539,50.7932,124184.0
2018-10-25 13:15:00,64.67,64.7,64.57,64.62,119411.0,50.7932,50.8168,50.7147,50.7539,119411.0
2018-10-25 13:20:00,64.61,64.74,64.6,64.71,92913.0,50.7461,50.8482,50.7382,50.8246,92913.0
2018-10-25 13:25:00,64.71,64.85,64.71,64.83,139528.0,50.8246,50.9346,50.8246,50.9189,139528.0
2018-10-25 13:30:00,64.84,64.92,64.78,64.85,95607.0,50.9267,50.9896,50.8796,50.9346,95607.0
2018-10-25 13:35:00,64.86,65.0,64.85,64.92,155849.0,50.9424,51.0524,50.9346,50.9896,155849.0
2018-10-25 13:40:00,64.93,64.95,64.87,64.89,164798.0,50.9974,51.0131,50.9503,50.966,164798.0
2018-10-25 13:45:00,64.9,64.9,64.81,64.86,172043.0,50.9738,50.9738,50.9032,50.9424,172043.0
2018-10-25 13:50:00,64.86,64.93,64.82,64.89,128891.0,50.9424,50.9974,50.911,50.966,128891.0
2018-10-25 13:55:00,64.89,64.94,64.86,64.89,108565.0,50.966,51.0053,50.9424,50.966,108565.0
2018-10-25 14:00:00,64.89,64.91,64.81,64.89,98558.0,50.966,50.9817,50.9032,50.966,98558.0
2018-10-25 14:05:00,64.9,65.01,64.9,64.98,132789.0,50.9738,51.0602,50.9738,51.0367,132789.0
2018-10-25 14:10:00,64.99,65.0,64.91,64.98,84681.0,51.0445,51.0524,50.9817,51.0367,84681.0
2018-10-25 14:15:00,64.98,65.04,64.95,65.01,94725.0,51.0367,51.0838,51.0131,51.0602,94725.0
2018-10-25 14:20:00,65.01,65.07,64.98,65.0,123226.0,51.0602,51.1074,51.0367,51.0524,123226.0
2018-10-25 14:25:00,65.0,65.26,65.0,65.21,228134.0,51.0524,51.2566,51.0524,51.2173,228134.0
2018-10-25 14:30:00,65.21,65.35,65.17,65.34,215699.0,51.2173,51.3273,51.1859,51.3194,215699.0
2018-10-25 14:35:00,65.34,65.39,65.27,65.32,161383.0,51.3194,51.3587,51.2644,51.3037,161383.0
2018-10-25 14:40:00,65.32,65.39,65.28,65.34,133948.0,51.3037,51.3587,51.2723,51.3194,133948.0
2018-10-25 14:45:00,65.34,65.48,65.34,65.41,162221.0,51.3194,51.4294,51.3194,51.3744,162221.0
2018-10-25 14:50:00,65.41,65.41,65.3,65.38,140293.0,51.3744,51.3744,51.288,51.3508,140293.0
2018-10-25 14:55:00,65.38,65.44,65.37,65.43,118688.0,51.3508,51.398,51.343,51.3901,118688.0
2018-10-25 15:00:00,65.44,65.47,65.3,65.34,267700.0,51.398,51.4215,51.288,51.3194,267700.0
2018-10-25 15:05:00,65.34,65.39,65.26,65.26,116524.0,51.3194,51.3587,51.2566,51.2566,116524.0
2018-10-25 15:10:00,65.27,65.42,65.25,65.41,150185.0,51.2644,51.3823,51.2487,51.3744,150185.0
2018-10-25 15:15:00,65.41,65.51,65.39,65.49,148564.0,51.3744,51.4529,51.3587,51.4372,148564.0
2018-10-25 15:20:00,65.48,65.5,65.31,65.35,266982.0,51.4294,51.4451,51.2959,51.3273,266982.0
2018-10-25 15:25:00,65.35,65.36,65.18,65.24,292554.0,51.3273,51.3351,51.1938,51.2409,292554.0
2018-10-25 15:30:00,65.25,65.37,65.09,65.12,281528.0,51.2487,51.343,51.1231,51.1466,281528.0
2018-10-25 15:35:00,65.13,65.2,65.09,65.12,183466.0,51.1545,51.2095,51.1231,51.1466,183466.0
2018-10-25 15:40:00,65.12,65.17,64.88,64.96,266383.0,51.1466,51.1859,50.9581,51.021,266383.0
2018-10-25 15:45:00,64.97,65.01,64.88,64.92,375027.0,51.0288,51.0602,50.9581,50.9896,375027.0
2018-10-25 15:50:00,64.91,65.0,64.8,64.98,790830.0,50.9817,51.0524,50.8953,51.0367,790830.0
2018-10-25 15:55:00,64.97,65.02,64.86,65.0,814771.0,51.0288,51.0681,50.9424,51.0524,814771.0
2018-10-26 09:30:00,64.17,64.23,63.94,64.11,515998.0,50.4005,50.4476,50.2198,50.3534,515998.0
2018-10-26 09:35:00,64.11,64.3,64.02,64.18,477467.0,50.3534,50.5026,50.2827,50.4083,477467.0
2018-10-26 09:40:00,64.17,64.25,64.05,64.13,463695.0,50.4005,50.4633,50.3062,50.3691,463695.0
2018-10-26 09:45:00,64.14,64.3,64.13,64.21,283358.0,50.3769,50.5026,50.3691,50.4319,283358.0
2018-10-26 09:50:00,64.21,64.23,64.0,64.04,236376.0,50.4319,50.4476,50.267,50.2984,236376.0
2018-10-26 09:55:00,64.03,64.19,63.91,63.96,291478.0,50.2905,50.4162,50.1963,50.2355,291478.0
2018-10-26 10:00:00,63.95,63.97,63.56,63.6,332448.0,50.2277,50.2434,49.9214,49.9528,332448.0
2018-10-26 10:05:00,63.59,63.65,63.37,63.48,526048.0,49.9449,49.9921,49.7721,49.8585,526048.0
2018-10-26 10:10:00,63.49,63.64,63.48,63.6,266169.0,49.8664,49.9842,49.8585,49.9528,266169.0
2018-10-26 10:15:00,63.61,63.7,63.51,63.67,248776.0,49.9606,50.0313,49.8821,50.0078,248776.0
2018-10-26 10:20:00,63.67,63.95,63.59,63.91,287701.0,50.0078,50.2277,49.9449,50.1963,287701.0
2018-10-26 10:25:00,63.92,64.06,63.74,63.75,201100.0,50.2041,50.3141,50.0628,50.0706,201100.0
2018-10-26 10:30:00,63.75,63.75,63.37,63.51,284063.0,50.0706,50.0706,49.7721,49.8821,284063.0
2018-10-26 10:35:00,63.51,63.57,63.32,63.46,223011.0,49.8821,49.9292,49.7329,49.8428,223011.0
2018-10-26 10:40:00,63.45,63.6,63.43,63.49,191197.0,49.835,49.9528,49.8193,49.8664,191197.0
2018-10-26 10:45:00,63.49,63.53,63.34,63.43,203068.0,49.8664,49.8978,49.7486,49.8193,203068.0
2018-10-26 10:50:00,63.43,63.52,63.37,63.45,238880.0,49.8193,49.89,49.7721,49.835,238880.0
2018-10-26 10:55:00,63.45,63.5,63.19,63.23,268000.0,49.835,49.8743,49.6308,49.6622,268000.0
2018-10-26 11:00:00,63.22,63.42,63.18,63.33,318505.0,49.6543,49.8114,49.6229,49.7407,318505.0
2018-10-26 11:05:00,63.34,63.51,63.27,63.42,178128.0,49.7486,49.8821,49.6936,49.8114,178128.0
2018-10-26 11:10:00,63.43,63.73,63.42,63.69,255398.0,49.8193,50.0549,49.8114,50.0235,255398.0
2018-10-26 11:15:00,63.67,63.88,63.61,63.79,185712.0,50.0078,50.1727,49.9606,50.102,185712.0
2018-10-26 11:20:00,63.8,64.1,63.76,64.06,262281.0,50.1099,50.3455,50.0785,50.3141,262281.0
2018-10-26 11:25:00,64.07,64.32,63.99,64.23,334215.0,50.3219,50.5183,50.2591,50.4476,334215.0
2018-10-26 11:30:00,64.24,64.44,64.22,64.37,476148.0,50.4555,50.6125,50.4398,50.5576,476148.0
2018-10-26 11:35:00,64.37,64.48,64.08,64.11,277232.0,50.5576,50.644,50.3298,50.3534,277232.0
2018-10-26 11:40:00,64.11,64.19,64.01,64.05,334553.0,50.3534,50.4162,50.2748,50.3062,334553.0
2018-10-26 11:45:00,64.03,64.15,63.99,64.11,126398.0,50.2905,50.3848,50.2591,50.3534,126398.0
2018-10-26 11:50:00,64.12,64.31,64.1,64.18,205892.0,50.3612,50.5104,50.3455,50.4083,205892.0
2018-10-26 11:55:00,64.19,64.27,64.02,64.03,181469.0,50.4162,50.479,50.2827,50.2905,181469.0
2018-10-26 12:00:00,64.03,64.19,64.0,64.19,187599.0,50.2905,50.4162,50.267,50.4162,187599.0
2018-10-26 12:05:00,64.19,64.38,64.17,64.33,182032.0,50.4162,50.5654,50.4005,50.5262,182032.0
2018-10-26 12:10:00,64.33,64.36,64.25,64.34,98839.0,50.5262,50.5497,50.4633,50.534,98839.0
2018-10-26 12:15:00,64.35,64.4,64.22,64.38,99919.0,50.5419,50.5811,50.4398,50.5654,99919.0
2018-10-26 12:20:00,64.38,64.55,64.38,64.49,250862.0,50.5654,50.6989,50.5654,50.6518,250862.0
2018-10-26 12:25:00,64.48,64.58,64.4,64.45,178439.0,50.644,50.7225,50.5811,50.6204,178439.0
2018-10-26 12:30:00,64.45,64.61,64.44,64.53,214407.0,50.6204,50.7461,50.6125,50.6832,214407.0
2018-10-26 12:35:00,64.53,64.58,64.44,64.49,143265.0,50.6832,50.7225,50.6125,50.6518,143265.0
2018-10-26 12:40:00,64.49,64.62,64.46,64.57,561402.0,50.6518,50.7539,50.6283,50.7147,561402.0
2018-10-26 12:45:00,64.57,64.64,64.51,64.64,295944.0,50.7147,50.7696,50.6675,50.7696,295944.0
2018-10-26 12:50:00,64.63,64.64,64.42,64.48,187608.0,50.7618,50.7696,50.5968,50.644,187608.0
2018-10-26 12:55:00,64.49,64.49,64.19,64.28,220666.0,50.6518,50.6518,50.4162,50.4869,220666.0
2018-10-26 13:00:00,64.27,64.52,64.24,64.51,221297.0,50.479,50.6754,50.4555,50.6675,221297.0
2018-10-26 13:05:00,64.51,64.61,64.46,64.52,233876.0,50.6675,50.7461,50.6283,50.6754,233876.0
2018-10-26 13:10:00,64.52,64.74,64.5,64.71,294171.0,50.6754,50.8482,50.6597,50.8246,294171.0
2018-10-26 13:15:00,64.7,64.73,64.47,64.59,211615.0,50.8168,50.8403,50.6361,50.7304,211615.0
2018-10-26 13:20:00,64.59,64.64,64.39,64.41,129596.0,50.7304,50.7696,50.5733,50.589,129596.0
2018-10-26 13:25:00,64.41,64.46,64.3,64.34,152711.0,50.589,50.6283,50.5026,50.534,152711.0
2018-10-26 13:30:00,64.33,64.33,64.17,64.2,155251.0,50.5262,50.5262,50.4005,50.424,155251.0
2018-10-26 13:35:00,64.19,64.31,64.13,64.19,114505.0,50.4162,50.5104,50.3691,50.4162,114505.0
2018-10-26 13:40:00,64.17,64.48,64.17,64.46,156510.0,50.4005,50.644,50.4005,50.6283,156510.0
2018-10-26 13:45:00,64.46,64.48,64.33,64.39,144609.0,50.6283,50.644,50.5262,50.5733,144609.0
2018-10-26 13:50:00,64.39,64.54,64.34,64.54,143548.0,50.5733,50.6911,50.534,50.6911,143548.0
2018-10-26 13:55:00,64.54,64.65,64.53,64.59,143708.0,50.6911,50.7775,50.6832,50.7304,143708.0
2018-10-26 14:00:00,64.59,64.66,64.37,64.44,176110.0,50.7304,50.7853,50.5576,50.6125,176110.0
2018-10-26 14:05:00,64.43,64.45,64.28,64.33,162268.0,50.6047,50.6204,50.4869,50.5262,162268.0
2018-10-26 14:10:00,64.32,64.37,64.19,64.25,299458.0,50.5183,50.5576,50.4162,50.4633,299458.0
2018-10-26 14:15:00,64.26,64.31,64.15,64.23,139297.0,50.4712,50.5104,50.3848,50.4476,139297.0
2018-10-26 14:20:00,64.23,64.3,64.11,64.26,219672.0,50.4476,50.5026,50.3534,50.4712,219672.0
2018-10-26 14:25:00,64.26,64.44,64.24,64.27,164396.0,50.4712,50.6125,50.4555,50.479,164396.0
2018-10-26 14:30:00,64.27,64.4,64.22,64.34,122459.0,50.479,50.5811,50.4398,50.534,122459.0
2018-10-26 14:35:00,64.33,64.51,64.32,64.38,133740.0,50.5262,50.6675,50.5183,50.5654,133740.0
2018-10-26 14:40:00,64.38,64.43,64.24,64.29,168198.0,50.5654,50.6047,50.4555,50.4947,168198.0
2018-10-26 14:45:00,64.3,64.4,64.04,64.07,256866.0,50.5026,50.5811,50.2984,50.3219,256866.0
2018-10-26 14:50:00,64.06,64.11,63.95,64.0,161751.0,50.3141,50.3534,50.2277,50.267,161751.0
2018-10-26 14:55:00,63.99,64.02,63.73,63.81,159623.0,50.2591,50.2827,50.0549,50.1177,159623.0
2018-10-26 15:00:00,63.81,63.86,63.63,63.85,317363.0,50.1177,50.157,49.9764,50.1492,317363.0
2018-10-26 15:05:00,63.85,63.95,63.75,63.87,202340.0,50.1492,50.2277,50.0706,50.1649,202340.0
2018-10-26 15:10:00,63.87,63.95,63.65,63.79,270890.0,50.1649,50.2277,49.9921,50.102,270890.0
2018-10-26 15:15:00,63.78,64.14,63.78,64.11,264342.0,50.0942,50.3769,50.0942,50.3534,264342.0
2018-10-26 15:20:00,64.12,64.32,64.07,64.13,358937.0,50.3612,50.5183,50.3219,50.3691,358937.0
2018-10-26 15:25:00,64.12,64.32,64.05,64.27,336279.0,50.3612,50.5183,50.3062,50.479,336279.0
2018-10-26 15:30:00,64.27,64.27,63.92,64.0,341185.0,50.479,50.479,50.2041,50.267,341185.0
2018-10-26 15:35:00,64.0,64.37,63.96,64.27,385920.0,50.267,50.5576,50.2355,50.479,385920.0
2018-10-26 15:40:00,64.26,64.34,63.95,63.99,441880.0,50.4712,50.534,50.2277,50.2591,441880.0
2018-10-26 15:45:00,64.0,64.57,63.98,64.43,651842.0,50.267,50.7147,50.2513,50.6047,651842.0
2018-10-26 15:50:00,64.43,64.63,64.38,64.45,514568.0,50.6047,50.7618,50.5654,50.6204,514568.0
2018-10-26 15:55:00,64.44,64.45,64.03,64.14,879865.0,50.6125,50.6204,50.2905,50.3769,879865.0
2018-10-29 09:30:00,65.06,65.36,64.88,65.19,433613.0,51.0995,51.3351,50.9581,51.2016,433613.0
2018-10-29 09:35:00,65.2,65.27,65.0,65.08,342869.0,51.2095,51.2644,51.0524,51.1152,342869.0
2018-10-29 09:40:00,65.08,65.18,64.96,65.13,242021.0,51.1152,51.1938,51.021,51.1545,242021.0
2018-10-29 09:45:00,65.14,65.16,64.94,65.04,237051.0,51.1623,51.1781,51.0053,51.0838,237051.0
2018-10-29 09:50:00,65.04,65.13,64.93,65.05,148023.0,51.0838,51.1545,50.9974,51.0917,148023.0
2018-10-29 09:55:00,65.06,65.27,65.06,65.24,298069.0,51.0995,51.2644,51.0995,51.2409,298069.0
2018-10-29 10:00:00,65.25,65.54,65.25,65.54,361617.0,51.2487,51.4765,51.2487,51.4765,361617.0
2018-10-29 10:05:00,65.54,65.62,65.34,65.45,219498.0,51.4765,51.5393,51.3194,51.4058,219498.0
2018-10-29 10:10:00,65.44,65.5,65.39,65.45,146150.0,51.398,51.4451,51.3587,51.4058,146150.0
2018-10-29 10:15:00,65.46,65.52,65.36,65.45,112739.0,51.4137,51.4608,51.3351,51.4058,112739.0
2018-10-29 10:20:00,65.46,65.55,65.41,65.53,108271.0,51.4137,51.4844,51.3744,51.4687,108271.0
2018-10-29 10:25:00,65.54,65.62,65.48,65.5,100244.0,51.4765,51.5393,51.4294,51.4451,100244.0
2018-10-29 10:30:00,65.5,65.62,65.43,65.43,145548.0,51.4451,51.5393,51.3901,51.3901,145548.0
2018-10-29 10:35:00,65.44,65.45,65.24,65.29,160567.0,51.398,51.4058,51.2409,51.2802,160567.0
2018-10-29 10:40:00,65.28,65.42,65.26,65.38,114033.0,51.2723,51.3823,51.2566,51.3508,114033.0
2018-10-29 10:45:00,65.37,65.47,65.31,65.37,158759.0,51.343,51.4215,51.2959,51.343,158759.0
2018-10-29 10:50:00,65.36,65.61,65.35,65.61,234609.0,51.3351,51.5315,51.3273,51.5315,234609.0
2018-10-29 10:55:00,65.61,65.62,65.48,65.55,151070.0,51.5315,51.5393,51.4294,51.4844,151070.0
2018-10-29 11:00:00,65.56,65.61,65.4,65.41,119183.0,51.4922,51.5315,51.3666,51.3744,119183.0
2018-10-29 11:05:00,65.42,65.53,65.41,65.42,237095.0,51.3823,51.4687,51.3744,51.3823,237095.0
2018-10-29 11:10:00,65.41,65.45,65.16,65.2,156998.0,51.3744,51.4058,51.1781,51.2095,156998.0
2018-10-29 11:15:00,65.19,65.21,65.06,65.13,161014.0,51.2016,51.2173,51.0995,51.1545,161014.0
2018-10-29 11:20:00,65.14,65.21,65.02,65.05,138699.0,51.1623,51.2173,51.0681,51.0917,138699.0
2018-10-29 11:25:00,65.05,65.13,65.03,65.12,118472.0,51.0917,51.1545,51.0759,51.1466,118472.0
2018-10-29 11:30:00,65.12,65.29,65.1,65.28,124402.0,51.1466,51.2802,51.1309,51.2723,124402.0
2018-10-29 11:35:00,65.28,65.43,65.23,65.42,123200.0,51.2723,51.3901,51.233,51.3823,123200.0
2018-10-29 11:40:00,65.42,65.57,65.37,65.5,132834.0,51.3823,51.5001,51.343,51.4451,132834.0
2018-10-29 11:45:00,65.51,65.59,65.42,65.56,116720.0,51.4529,51.5158,51.3823,51.4922,116720.0
2018-10-29 11:50:00,65.56,65.6,65.4,65.4,117322.0,51.4922,51.5236,51.3666,51.3666,117322.0
2018-10-29 11:55:00,65.4,65.43,65.24,65.27,180341.0,51.3666,51.3901,51.2409,51.2644,180341.0
2018-10-29 12:00:00,65.27,65.29,65.16,65.25,205475.0,51.2644,51.2802,51.1781,51.2487,205475.0
2018-10-29 12:05:00,65.24,65.25,65.11,65.17,135753.0,51.2409,51.2487,51.1388,51.1859,135753.0
2018-10-29 12:10:00,65.18,65.21,65.08,65.11,155776.0,51.1938,51.2173,51.1152,51.1388,155776.0
2018-10-29 12:15:00,65.12,65.26,65.07,65.08,106297.0,51.1466,51.2566,51.1074,51.1152,106297.0
2018-10-29 12:20:00,65.08,65.1,64.94,65.08,201618.0,51.1152,51.1309,51.0053,51.1152,201618.0
2018-10-29 12:25:00,65.07,65.15,65.01,65.15,160393.0,51.1074,51.1702,51.0602,51.1702,160393.0
2018-10-29 12:30:00,65.14,65.2,65.05,65.14,129714.0,51.1623,51.2095,51.0917,51.1623,129714.0
2018-10-29 12:35:00,65.13,65.23,65.13,65.18,110023.0,51.1545,51.233,51.1545,51.1938,110023.0
2018-10-29 12:40:00,65.19,65.3,65.17,65.19,175320.0,51.2016,51.288,51.1859,51.2016,175320.0
2018-10-29 12:45:00,65.19,65.25,64.99,65.0,156304.0,51.2016,51.2487,51.0445,51.0524,156304.0
2018-10-29 12:50:00,65.0,65.08,64.95,64.99,145413.0,51.0524,51.1152,51.0131,51.0445,145413.0
2018-10-29 12:55:00,64.99,65.0,64.81,64.9,191085.0,51.0445,51.0524,50.9032,50.9738,191085.0
2018-10-29 13:00:00,64.89,65.16,64.85,65.14,210402.0,50.966,51.1781,50.9346,51.1623,210402.0
2018-10-29 13:05:00,65.14,65.21,65.08,65.19,106982.0,51.1623,51.2173,51.1152,51.2016,106982.0
2018-10-29 13:10:00,65.19,65.19,65.08,65.14,105738.0,51.2016,51.2016,51.1152,51.1623,105738.0
2018-10-29 13:15:00,65.13,65.15,65.06,65.07,115031.0,51.1545,51.1702,51.0995,51.1074,115031.0
2018-10-29 13:20:00,65.07,65.13,64.98,65.12,183970.0,51.1074,51.1545,51.0367,51.1466,183970.0
2018-10-29 13:25:00,65.12,65.13,65.0,65.01,241272.0,51.1466,51.1545,51.0524,51.0602,241272.0
2018-10-29 13:30:00,65.0,65.24,65.0,65.23,186990.0,51.0524,51.2409,51.0524,51.233,186990.0
2018-10-29 13:35:00,65.23,65.24,65.09,65.17,123900.0,51.233,51.2409,51.1231,51.1859,123900.0
2018-10-29 13:40:00,65.17,65.25,65.05,65.24,113539.0,51.1859,51.2487,51.0917,51.2409,113539.0
2018-10-29 13:45:00,65.24,65.31,65.09,65.2,188535.0,51.2409,51.2959,51.1231,51.2095,188535.0
2018-10-29 13:50:00,65.2,65.39,65.18,65.31,150273.0,51.2095,51.3587,51.1938,51.2959,150273.0
2018-10-29 13:55:00,65.31,65.32,65.15,65.16,128025.0,51.2959,51.3037,51.1702,51.1781,128025.0
2018-10-29 14:00:00,65.15,65.15,64.97,65.1,194577.0,51.1702,51.1702,51.0288,51.1309,194577.0
2018-10-29 14:05:00,65.09,65.16,64.98,65.05,155223.0,51.1231,51.1781,51.0367,51.0917,155223.0
2018-10-29 14:10:00,65.04,65.06,64.72,64.81,352028.0,51.0838,51.0995,50.8325,50.9032,352028.0
2018-10-29 14:15:00,64.81,64.89,64.68,64.89,233075.0,50.9032,50.966,50.801,50.966,233075.0
2018-10-29 14:20:00,64.9,64.97,64.76,64.79,183306.0,50.9738,51.0288,50.8639,50.8874,183306.0
2018-10-29 14:25:00,64.79,64.93,64.74,64.79,180351.0,50.8874,50.9974,50.8482,50.8874,180351.0
2018-10-29 14:30:00,64.8,64.83,64.64,64.68,158797.0,50.8953,50.9189,50.7696,50.801,158797.0
2018-10-29 14:35:00,64.68,64.81,64.65,64.69,144466.0,50.801,50.9032,50.7775,50.8089,144466.0
2018-10-29 14:40:00,64.68,64.92,64.68,64.82,188464.0,50.801,50.9896,50.801,50.911,188464.0
2018-10-29 14:45:00,64.81,64.89,64.68,64.72,181556.0,50.9032,50.966,50.801,50.8325,181556.0
2018-10-29 14:50:00,64.71,64.72,64.54,64.59,174094.0,50.8246,50.8325,50.6911,50.7304,174094.0
2018-10-29 14:55:00,64.59,64.71,64.47,64.54,212164.0,50.7304,50.8246,50.6361,50.6911,212164.0
2018-10-29 15:00:00,64.54,64.55,64.29,64.31,316641.0,50.6911,50.6989,50.4947,50.5104,316641.0
2018-10-29 15:05:00,64.31,64.35,64.13,64.19,317783.0,50.5104,50.5419,50.3691,50.4162,317783.0
2018-10-29 15:10:00,64.2,64.24,63.87,63.93,345303.0,50.424,50.4555,50.1649,50.212,345303.0
2018-10-29 15:15:00,63.94,64.21,63.84,64.14,335486.0,50.2198,50.4319,50.1413,50.3769,335486.0
2018-10-29 15:20:00,64.15,64.21,63.9,64.15,268318.0,50.3848,50.4319,50.1884,50.3848,268318.0
2018-10-29 15:25:00,64.15,64.27,64.07,64.08,267437.0,50.3848,50.479,50.3219,50.3298,267437.0
2018-10-29 15:30:00,64.06,64.14,63.88,64.08,757750.0,50.3141,50.3769,50.1727,50.3298,757750.0
2018-10-29 15:35:00,64.08,64.15,63.98,64.12,525098.0,50.3298,50.3848,50.2513,50.3612,525098.0
2018-10-29 15:40:00,64.12,64.14,63.74,63.77,580786.0,50.3612,50.3769,50.0628,50.0863,580786.0
2018-10-29 15:45:00,63.77,64.39,63.69,64.23,718712.0,50.0863,50.5733,50.0235,50.4476,718712.0
2018-10-29 15:50:00,64.23,64.43,64.09,64.26,707849.0,50.4476,50.6047,50.3377,50.4712,707849.0
2018-10-29 15:55:00,64.27,64.35,64.08,64.34,780384.0,50.479,50.5419,50.3298,50.534,780384.0
2018-10-30 09:30:00,64.6,64.84,64.55,64.74,286857.0,50.7382,50.9267,50.6989,50.8482,286857.0
2018-10-30 09:35:00,64.73,64.77,64.44,64.66,183465.0,50.8403,50.8717,50.6125,50.7853,183465.0
2018-10-30 09:40:00,64.63,64.96,64.56,64.84,337437.0,50.7618,51.021,50.7068,50.9267,337437.0
2018-10-30 09:45:00,64.85,64.85,64.6,64.83,225521.0,50.9346,50.9346,50.7382,50.9189,225521.0
2018-10-30 09:50:00,64.84,65.01,64.82,65.0,232156.0,50.9267,51.0602,50.911,51.0524,232156.0
2018-10-30 09:55:00,65.0,65.2,64.93,65.06,381175.0,51.0524,51.2095,50.9974,51.0995,381175.0
2018-10-30 10:00:00,65.07,65.16,64.91,64.96,195090.0,51.1074,51.1781,50.9817,51.021,195090.0
2018-10-30 10:05:00,64.95,65.06,64.87,64.87,195281.0,51.0131,51.0995,50.9503,50.9503,195281.0
2018-10-30 10:10:00,64.87,65.0,64.77,64.98,188747.0,50.9503,51.0524,50.8717,51.0367,188747.0
2018-10-30 10:15:00,64.99,65.07,64.85,64.98,229806.0,51.0445,51.1074,50.9346,51.0367,229806.0
2018-10-30 10:20:00,64.98,65.08,64.7,64.73,204713.0,51.0367,51.1152,50.8168,50.8403,204713.0
2018-10-30 10:25:00,64.73,64.77,64.46,64.49,255543.0,50.8403,50.8717,50.6283,50.6518,255543.0
2018-10-30 10:30:00,64.49,64.55,64.39,64.44,209439.0,50.6518,50.6989,50.5733,50.6125,209439.0
2018-10-30 10:35:00,64.44,64.45,64.16,64.36,218282.0,50.6125,50.6204,50.3926,50.5497,218282.0
2018-10-30 10:40:00,64.35,64.46,64.29,64.31,166796.0,50.5419,50.6283,50.4947,50.5104,166796.0
2018-10-30 10:45:00,64.3,64.46,64.28,64.39,140224.0,50.5026,50.6283,50.4869,50.5733,140224.0
2018-10-30 10:50:00,64.38,64.46,64.26,64.28,214442.0,50.5654,50.6283,50.4712,50.4869,214442.0
2018-10-30 10:55:00,64.28,64.4,64.19,64.28,170713.0,50.4869,50.5811,50.4162,50.4869,170713.0
2018-10-30 11:00:00,64.28,64.3,64.06,64.08,213146.0,50.4869,50.5026,50.3141,50.3298,213146.0
2018-10-30 11:05:00,64.08,64.29,64.07,64.24,156241.0,50.3298,50.4947,50.3219,50.4555,156241.0
2018-10-30 11:10:00,64.24,64.25,63.93,63.95,156371.0,50.4555,50.4633,50.212,50.2277,156371.0
2018-10-30 11:15:00,63.95,64.01,63.88,63.94,141398.0,50.2277,50.2748,50.1727,50.2198,141398.0
2018-10-30 11:20:00,63.92,64.01,63.83,63.96,147673.0,50.2041,50.2748,50.1334,50.2355,147673.0
2018-10-30 11:25:00,63.97,64.23,63.96,64.13,211684.0,50.2434,50.4476,50.2355,50.3691,211684.0
2018-10-30 11:30:00,64.13,64.23,64.07,64.11,209959.0,50.3691,50.4476,50.3219,50.3534,209959.0
2018-10-30 11:35:00,64.12,64.27,64.09,64.22,135078.0,50.3612,50.479,50.3377,50.4398,135078.0
2018-10-30 11:40:00,64.22,64.31,64.12,64.26,114815.0,50.4398,50.5104,50.3612,50.4712,114815.0
2018-10-30 11:45:00,64.26,64.37,64.18,64.34,137886.0,50.4712,50.5576,50.4083,50.534,137886.0
2018-10-30 11:50:00,64.34,64.37,64.06,64.09,132902.0,50.534,50.5576,50.3141,50.3377,132902.0
2018-10-30 11:55:00,64.1,64.1,63.88,63.93,363933.0,50.3455,50.3455,50.1727,50.212,363933.0
2018-10-30 12:00:00,63.93,64.2,63.93,64.18,126098.0,50.212,50.424,50.212,50.4083,126098.0
2018-10-30 12:05:00,64.19,64.35,64.17,64.28,169729.0,50.4162,50.5419,50.4005,50.4869,169729.0
2018-10-30 12:10:00,64.29,64.34,64.17,64.25,180377.0,50.4947,50.534,50.4005,50.4633,180377.0
2018-10-30 12:15:00,64.26,64.37,64.19,64.34,128845.0,50.4712,50.5576,50.4162,50.534,128845.0
2018-10-30 12:20:00,64.35,64.37,64.25,64.34,121095.0,50.5419,50.5576,50.4633,50.534,121095.0
2018-10-30 12:25:00,64.34,64.39,64.29,64.35,111750.0,50.534,50.5733,50.4947,50.5419,111750.0
2018-10-30 12:30:00,64.34,64.34,64.13,64.16,103153.0,50.534,50.534,50.3691,50.3926,103153.0
2018-10-30 12:35:00,64.15,64.25,64.14,64.17,134952.0,50.3848,50.4633,50.3769,50.4005,134952.0
2018-10-30 12:40:00,64.16,64.2,64.04,64.06,131453.0,50.3926,50.424,50.2984,50.3141,131453.0
2018-10-30 12:45:00,64.06,64.21,64.06,64.18,103189.0,50.3141,50.4319,50.3141,50.4083,103189.0
2018-10-30 12:50:00,64.18,64.22,64.05,64.08,105790.0,50.4083,50.4398,50.3062,50.3298,105790.0
2018-10-30 12:55:00,64.08,64.1,63.87,63.9,92737.0,50.3298,50.3455,50.1649,50.1884,92737.0
2018-10-30 13:00:00,63.9,63.98,63.82,63.96,118242.0,50.1884,50.2513,50.1256,50.2355,118242.0
2018-10-30 13:05:00,63.96,64.06,63.96,64.04,105555.0,50.2355,50.3141,50.2355,50.2984,105555.0
2018-10-30 13:10:00,64.03,64.05,63.88,63.9,144420.0,50.2905,50.3062,50.1727,50.1884,144420.0
2018-10-30 13:15:00,63.91,64.06,63.91,64.03,107086.0,50.1963,50.3141,50.1963,50.2905,107086.0
2018-10-30 13:20:00,64.02,64.13,63.98,64.02,125749.0,50.2827,50.3691,50.2513,50.2827,125749.0
2018-10-30 13:25:00,64.03,64.03,63.84,63.84,161507.0,50.2905,50.2905,50.1413,50.1413,161507.0
2018-10-30 13:30:00,63.84,63.95,63.81,63.93,259707.0,50.1413,50.2277,50.1177,50.212,259707.0
2018-10-30 13:35:00,63.93,63.99,63.86,63.95,156128.0,50.212,50.2591,50.157,50.2277,156128.0
2018-10-30 13:40:00,63.96,64.17,63.95,64.14,172244.0,50.2355,50.4005,50.2277,50.3769,172244.0
2018-10-30 13:45:00,64.14,64.19,64.09,64.15,170771.0,50.3769,50.4162,50.3377,50.3848,170771.0
2018-10-30 13:50:00,64.15,64.16,64.06,64.1,130098.0,50.3848,50.3926,50.3141,50.3455,130098.0
2018-10-30 13:55:00,64.1,64.28,64.1,64.25,158339.0,50.3455,50.4869,50.3455,50.4633,158339.0
2018-10-30 14:00:00,64.25,64.33,64.11,64.16,168289.0,50.4633,50.5262,50.3534,50.3926,168289.0
2018-10-30 14:05:00,64.17,64.21,64.0,64.04,156584.0,50.4005,50.4319,50.267,50.2984,156584.0
2018-10-30 14:10:00,64.03,64.15,64.0,64.12,132814.0,50.2905,50.3848,50.267,50.3612,132814.0
2018-10-30 14:15:00,64.12,64.17,64.07,64.09,146784.0,50.3612,50.4005,50.3219,50.3377,146784.0
2018-10-30 14:20:00,64.1,64.22,64.05,64.17,178929.0,50.3455,50.4398,50.3062,50.4005,178929.0
2018-10-30 14:25:00,64.18,64.19,63.94,63.99,213308.0,50.4083,50.4162,50.2198,50.2591,213308.0
2018-10-30 14:30:00,63.98,64.08,63.9,64.07,167098.0,50.2513,50.3298,50.1884,50.3219,167098.0
2018-10-30 14:35:00,64.06,64.12,63.98,64.04,185071.0,50.3141,50.3612,50.2513,50.2984,185071.0
2018-10-30 14:40:00,64.04,64.09,63.9,64.08,135910.0,50.2984,50.3377,50.1884,50.3298,135910.0
2018-10-30 14:45:00,64.07,64.08,64.0,64.06,123638.0,50.3219,50.3298,50.267,50.3141,123638.0
2018-10-30 14:50:00,64.06,64.32,64.04,64.24,207583.0,50.3141,50.5183,50.2984,50.4555,207583.0
2018-10-30 14:55:00,64.24,64.41,64.19,64.3,178365.0,50.4555,50.589,50.4162,50.5026,178365.0
2018-10-30 15:00:00,64.3,64.33,63.98,64.09,184703.0,50.5026,50.5262,50.2513,50.3377,184703.0
2018-10-30 15:05:00,64.08,64.2,64.04,64.17,214394.0,50.3298,50.424,50.2984,50.4005,214394.0
2018-10-30 15:10:00,64.16,64.44,64.16,64.38,278805.0,50.3926,50.6125,50.3926,50.5654,278805.0
2018-10-30 15:15:00,64.39,64.46,64.32,64.36,254143.0,50.5733,50.6283,50.5183,50.5497,254143.0
2018-10-30 15:20:00,64.36,64.42,64.25,64.4,296455.0,50.5497,50.5968,50.4633,50.5811,296455.0
2018-10-30 15:25:00,64.4,64.55,64.36,64.47,370479.0,50.5811,50.6989,50.5497,50.6361,370479.0
2018-10-30 15:30:00,64.48,64.58,64.39,64.5,387370.0,50.644,50.7225,50.5733,50.6597,387370.0
2018-10-30 15:35:00,64.5,64.54,64.34,64.36,413698.0,50.6597,50.6911,50.534,50.5497,413698.0
2018-10-30 15:40:00,64.37,64.46,64.36,64.46,395806.0,50.5576,50.6283,50.5497,50.6283,395806.0
2018-10-30 15:45:00,64.46,64.48,64.38,64.44,476411.0,50.6283,50.644,50.5654,50.6125,476411.0
2018-10-30 15:50:00,64.43,64.66,64.43,64.53,629751.0,50.6047,50.7853,50.6047,50.6832,629751.0
2018-10-30 15:55:00,64.53,64.63,64.45,64.53,1007448.0,50.6832,50.7618,50.6204,50.6832,1007448.0
2018-10-31 09:30:00,65.01,65.28,64.84,65.09,733090.0,51.0602,51.2723,50.9267,51.1231,733090.0
2018-10-31 09:35:00,65.09,65.19,64.86,65.11,366758.0,51.1231,51.2016,50.9424,51.1388,366758.0
2018-10-31 09:40:00,65.11,65.35,65.11,65.29,286361.0,51.1388,51.3273,51.1388,51.2802,286361.0
2018-10-31 09:45:00,65.29,65.3,65.15,65.24,277247.0,51.2802,51.288,51.1702,51.2409,277247.0
2018-10-31 09:50:00,65.24,65.49,65.23,65.45,297580.0,51.2409,51.4372,51.233,51.4058,297580.0
2018-10-31 09:55:00,65.45,65.56,65.37,65.5,268079.0,51.4058,51.4922,51.343,51.4451,268079.0
2018-10-31 10:00:00,65.49,65.54,65.36,65.41,224576.0,51.4372,51.4765,51.3351,51.3744,224576.0
2018-10-31 10:05:00,65.41,65.45,65.35,65.42,160528.0,51.3744,51.4058,51.3273,51.3823,160528.0
2018-10-31 10:10:00,65.42,65.59,65.41,65.54,309131.0,51.3823,51.5158,51.3744,51.4765,309131.0
2018-10-31 10:15:00,65.55,65.65,65.45,65.51,253314.0,51.4844,51.5629,51.4058,51.4529,253314.0
2018-10-31 10:20:00,65.51,65.62,65.46,65.6,236125.0,51.4529,51.5393,51.4137,51.5236,236125.0
2018-10-31 10:25:00,65.59,65.68,65.5,65.53,216972.0,51.5158,51.5865,51.4451,51.4687,216972.0
2018-10-31 10:30:00,65.53,65.71,65.48,65.7,169331.0,51.4687,51.61,51.4294,51.6022,169331.0
2018-10-31 10:35:00,65.7,65.86,65.66,65.81,270257.0,51.6022,51.7278,51.5708,51.6886,270257.0
2018-10-31 10:40:00,65.81,65.94,65.8,65.92,157149.0,51.6886,51.7907,51.6807,51.775,157149.0
2018-10-31 10:45:00,65.92,65.98,65.69,65.73,263608.0,51.775,51.8221,51.5943,51.6257,263608.0
2018-10-31 10:50:00,65.74,65.77,65.57,65.69,201253.0,51.6336,51.6572,51.5001,51.5943,201253.0
2018-10-31 10:55:00,65.7,65.79,65.66,65.75,139460.0,51.6022,51.6729,51.5708,51.6415,139460.0
2018-10-31 11:00:00,65.75,65.79,65.62,65.66,354211.0,51.6415,51.6729,51.5393,51.5708,354211.0
2018-10-31 11:05:00,65.65,65.83,65.6,65.8,158511.0,51.5629,51.7043,51.5236,51.6807,158511.0
2018-10-31 11:10:00,65.79,65.93,65.71,65.8,168609.0,51.6729,51.7828,51.61,51.6807,168609.0
2018-10-31 11:15:00,65.79,65.84,65.74,65.81,143896.0,51.6729,51.7121,51.6336,51.6886,143896.0
2018-10-31 11:20:00,65.82,65.91,65.81,65.84,113338.0,51.6964,51.7671,51.6886,51.7121,113338.0
2018-10-31 11:25:00,65.84,65.88,65.74,65.79,352584.0,51.7121,51.7436,51.6336,51.6729,352584.0
2018-10-31 11:30:00,65.8,65.91,65.74,65.74,204398.0,51.6807,51.7671,51.6336,51.6336,204398.0
2018-10-31 11:35:00,65.74,65.8,65.64,65.75,146676.0,51.6336,51.6807,51.5551,51.6415,146676.0
2018-10-31 11:40:00,65.77,65.8,65.56,65.58,196388.0,51.6572,51.6807,51.4922,51.5079,196388.0
2018-10-31 11:45:00,65.57,65.77,65.56,65.67,113824.0,51.5001,51.6572,51.4922,51.5786,113824.0
2018-10-31 11:50:00,65.67,65.9,65.67,65.85,105361.0,51.5786,51.7593,51.5786,51.72,105361.0
2018-10-31 11:55:00,65.85,65.86,65.63,65.69,119796.0,51.72,51.7278,51.5472,51.5943,119796.0
2018-10-31 12:00:00,65.7,65.75,65.48,65.5,162501.0,51.6022,51.6415,51.4294,51.4451,162501.0
2018-10-31 12:05:00,65.48,65.53,65.43,65.49,87706.0,51.4294,51.4687,51.3901,51.4372,87706.0
2018-10-31 12:10:00,65.49,65.54,65.43,65.51,85187.0,51.4372,51.4765,51.3901,51.4529,85187.0
2018-10-31 12:15:00,65.52,65.54,65.27,65.38,136001.0,51.4608,51.4765,51.2644,51.3508,136001.0
2018-10-31 12:20:00,65.37,65.43,65.33,65.4,97642.0,51.343,51.3901,51.3116,51.3666,97642.0
2018-10-31 12:25:00,65.4,65.44,65.35,65.4,122081.0,51.3666,51.398,51.3273,51.3666,122081.0
2018-10-31 12:30:00,65.41,65.46,65.3,65.34,156047.0,51.3744,51.4137,51.288,51.3194,156047.0
2018-10-31 12:35:00,65.34,65.44,65.32,65.44,196656.0,51.3194,51.398,51.3037,51.398,196656.0
2018-10-31 12:40:00,65.44,65.57,65.39,65.51,154192.0,51.398,51.5001,51.3587,51.4529,154192.0
2018-10-31 12:45:00,65.51,65.56,65.47,65.51,119111.0,51.4529,51.4922,51.4215,51.4529,119111.0
2018-10-31 12:50:00,65.5,65.53,65.33,65.46,226758.0,51.4451,51.4687,51.3116,51.4137,226758.0
2018-10-31 12:55:00,65.46,65.54,65.44,65.5,153595.0,51.4137,51.4765,51.398,51.4451,153595.0
2018-10-31 13:00:00,65.49,65.5,65.41,65.46,193243.0,51.4372,51.4451,51.3744,51.4137,193243.0
2018-10-31 13:05:00,65.45,65.6,65.45,65.59,168090.0,51.4058,51.5236,51.4058,51.5158,168090.0
2018-10-31 13:10:00,65.59,65.96,65.59,65.73,429670.0,51.5158,51.8064,51.5158,51.6257,429670.0
2018-10-31 13:15:00,65.75,65.78,65.62,65.74,232843.0,51.6415,51.665,51.5393,51.6336,232843.0
2018-10-31 13:20:00,65.73,65.75,65.63,65.68,167484.0,51.6257,51.6415,51.5472,51.5865,167484.0
2018-10-31 13:25:00,65.69,65.74,65.65,65.66,79121.0,51.5943,51.6336,51.5629,51.5708,79121.0
2018-10-31 13:30:00,65.67,65.68,65.59,65.62,107143.0,51.5786,51.5865,51.5158,51.5393,107143.0
2018-10-31 13:35:00,65.63,65.71,65.56,65.69,137825.0,51.5472,51.61,51.4922,51.5943,137825.0
2018-10-31 13:40:00,65.7,65.9,65.67,65.89,183314.0,51.6022,51.7593,51.5786,51.7514,183314.0
2018-10-31 13:45:00,65.88,65.96,65.87,65.94,95779.0,51.7436,51.8064,51.7357,51.7907,95779.0
2018-10-31 13:50:00,65.93,65.99,65.88,65.91,98979.0,51.7828,51.83,51.7436,51.7671,98979.0
2018-10-31 13:55:00,65.92,65.95,65.83,65.87,77432.0,51.775,51.7985,51.7043,51.7357,77432.0
2018-10-31 14:00:00,65.88,65.94,65.79,65.94,85211.0,51.7436,51.7907,51.6729,51.7907,85211.0
2018-10-31 14:05:00,65.94,65.99,65.88,65.93,73639.0,51.7907,51.83,51.7436,51.7828,73639.0
2018-10-31 14:10:00,65.93,65.97,65.91,65.95,109156.0,51.7828,51.8142,51.7671,51.7985,109156.0
2018-10-31 14:15:00,65.96,66.05,65.94,65.97,160470.0,51.8064,51.8771,51.7907,51.8142,160470.0
2018-10-31 14:20:00,65.97,66.01,65.94,65.99,98928.0,51.8142,51.8457,51.7907,51.83,98928.0
2018-10-31 14:25:00,65.98,66.01,65.93,66.0,103025.0,51.8221,51.8457,51.7828,51.8378,103025.0
2018-10-31 14:30:00,66.0,66.05,65.95,66.02,105946.0,51.8378,51.8771,51.7985,51.8535,105946.0
2018-10-31 14:35:00,66.01,66.03,65.91,65.94,192994.0,51.8457,51.8614,51.7671,51.7907,192994.0
2018-10-31 14:40:00,65.94,66.04,65.92,65.94,117905.0,51.7907,51.8692,51.775,51.7907,117905.0
2018-10-31 14:45:00,65.95,65.98,65.83,65.86,106049.0,51.7985,51.8221,51.7043,51.7278,106049.0
2018-10-31 14:50:00,65.87,65.92,65.82,65.92,143760.0,51.7357,51.775,51.6964,51.775,143760.0
2018-10-31 14:55:00,65.93,65.98,65.89,65.97,152094.0,51.7828,51.8221,51.7514,51.8142,152094.0
2018-10-31 15:00:00,65.97,66.08,65.93,66.03,161934.0,51.8142,51.9006,51.7828,51.8614,161934.0
2018-10-31 15:05:00,66.04,66.17,66.02,66.08,173432.0,51.8692,51.9713,51.8535,51.9006,173432.0
2018-10-31 15:10:00,66.07,66.19,66.07,66.19,132508.0,51.8928,51.987,51.8928,51.987,132508.0
2018-10-31 15:15:00,66.18,66.21,66.04,66.04,174968.0,51.9792,52.0027,51.8692,51.8692,174968.0
2018-10-31 15:20:00,66.05,66.11,65.91,66.06,237781.0,51.8771,51.9242,51.7671,51.8849,237781.0
2018-10-31 15:25:00,66.05,66.05,65.92,66.03,181011.0,51.8771,51.8771,51.775,51.8614,181011.0
2018-10-31 15:30:00,66.04,66.04,65.8,65.84,244831.0,51.8692,51.8692,51.6807,51.7121,244831.0
2018-10-31 15:35:00,65.83,65.87,65.71,65.72,356378.0,51.7043,51.7357,51.61,51.6179,356378.0
2018-10-31 15:40:00,65.73,65.84,65.69,65.7,265111.0,51.6257,51.7121,51.5943,51.6022,265111.0
2018-10-31 15:45:00,65.7,65.77,65.49,65.49,407549.0,51.6022,51.6572,51.4372,51.4372,407549.0
2018-10-31 15:50:00,65.5,65.63,65.49,65.61,571592.0,51.4451,51.5472,51.4372,51.5315,571592.0
2018-10-31 15:55:00,65.61,65.63,65.42,65.47,965478.0,51.5315,51.5472,51.3823,51.4215,965478.0
2018-11-01 09:30:00,66.09,66.23,65.78,66.22,380122.0,51.9085,52.0185,51.665,52.0106,380122.0
2018-11-01 09:35:00,66.2,66.44,66.18,66.36,378895.0,51.9949,52.1834,51.9792,52.1206,378895.0
2018-11-01 09:40:00,66.36,66.38,65.96,66.05,273582.0,52.1206,52.1363,51.8064,51.8771,273582.0
2018-11-01 09:45:00,66.03,66.11,65.69,65.79,311333.0,51.8614,51.9242,51.5943,51.6729,311333.0
2018-11-01 09:50:00,65.78,66.01,65.71,65.97,204984.0,51.665,51.8457,51.61,51.8142,204984.0
2018-11-01 09:55:00,65.98,65.99,65.61,65.66,231676.0,51.8221,51.83,51.5315,51.5708,231676.0
2018-11-01 10:00:00,65.65,65.65,65.35,65.45,431314.0,51.5629,51.5629,51.3273,51.4058,431314.0
2018-11-01 10:05:00,65.45,65.53,65.2,65.38,411711.0,51.4058,51.4687,51.2095,51.3508,411711.0
2018-11-01 10:10:00,65.39,65.82,65.39,65.73,282106.0,51.3587,51.6964,51.3587,51.6257,282106.0
2018-11-01 10:15:00,65.74,65.82,65.62,65.65,350017.0,51.6336,51.6964,51.5393,51.5629,350017.0
2018-11-01 10:20:00,65.65,65.68,65.42,65.59,223201.0,51.5629,51.5865,51.3823,51.5158,223201.0
2018-11-01 10:25:00,65.6,65.75,65.59,65.71,374358.0,51.5236,51.6415,51.5158,51.61,374358.0
2018-11-01 10:30:00,65.72,65.95,65.72,65.86,239139.0,51.6179,51.7985,51.6179,51.7278,239139.0
2018-11-01 10:35:00,65.85,66.03,65.82,66.03,287325.0,51.72,51.8614,51.6964,51.8614,287325.0
2018-11-01 10:40:00,66.02,66.2,65.95,66.19,398476.0,51.8535,51.9949,51.7985,51.987,398476.0
2018-11-01 10:45:00,66.18,66.29,66.13,66.27,258710.0,51.9792,52.0656,51.9399,52.0499,258710.0
2018-11-01 10:50:00,66.27,66.43,66.25,66.31,296758.0,52.0499,52.1755,52.0342,52.0813,296758.0
2018-11-01 10:55:00,66.32,66.35,66.24,66.33,241121.0,52.0891,52.1127,52.0263,52.097,241121.0
2018-11-01 11:00:00,66.35,66.36,66.07,66.09,268338.0,52.1127,52.1206,51.8928,51.9085,268338.0
2018-11-01 11:05:00,66.09,66.22,65.98,66.02,183737.0,51.9085,52.0106,51.8221,51.8535,183737.0
2018-11-01 11:10:00,66.03,66.22,66.0,66.12,151016.0,51.8614,52.0106,51.8378,51.9321,151016.0
2018-11-01 11:15:00,66.12,66.15,66.02,66.1,102307.0,51.9321,51.9556,51.8535,51.9163,102307.0
2018-11-01 11:20:00,66.09,66.23,66.09,66.14,149321.0,51.9085,52.0185,51.9085,51.9478,149321.0
2018-11-01 11:25:00,66.15,66.18,66.06,66.08,73809.0,51.9556,51.9792,51.8849,51.9006,73809.0
2018-11-01 11:30:00,66.08,66.18,66.05,66.14,215822.0,51.9006,51.9792,51.8771,51.9478,215822.0
2018-11-01 11:35:00,66.13,66.25,66.04,66.22,124892.0,51.9399,52.0342,51.8692,52.0106,124892.0
2018-11-01 11:40:00,66.23,66.31,66.22,66.28,112883.0,52.0185,52.0813,52.0106,52.0577,112883.0
2018-11-01 11:45:00,66.29,66.31,66.14,66.14,158529.0,52.0656,52.0813,51.9478,51.9478,158529.0
2018-11-01 11:50:00,66.14,66.2,66.01,66.18,162790.0,51.9478,51.9949,51.8457,51.9792,162790.0
2018-11-01 11:55:00,66.19,66.2,65.98,66.01,106303.0,51.987,51.9949,51.8221,51.8457,106303.0
2018-11-01 12:00:00,66.01,66.02,65.88,65.93,120397.0,51.8457,51.8535,51.7436,51.7828,120397.0
2018-11-01 12:05:00,65.92,66.01,65.85,66.0,94770.0,51.775,51.8457,51.72,51.8378,94770.0
2018-11-01 12:10:00,66.0,66.0,65.95,65.97,69372.0,51.8378,51.8378,51.7985,51.8142,69372.0
2018-11-01 12:15:00,65.98,65.98,65.9,65.91,74848.0,51.8221,51.8221,51.7593,51.7671,74848.0
2018-11-01 12:20:00,65.91,65.98,65.9,65.97,117208.0,51.7671,51.8221,51.7593,51.8142,117208.0
2018-11-01 12:25:00,65.97,65.99,65.91,65.94,77058.0,51.8142,51.83,51.7671,51.7907,77058.0
2018-11-01 12:30:00,65.93,66.01,65.85,65.95,155814.0,51.7828,51.8457,51.72,51.7985,155814.0
2018-11-01 12:35:00,65.96,65.99,65.88,65.98,152214.0,51.8064,51.83,51.7436,51.8221,152214.0
2018-11-01 12:40:00,65.98,66.1,65.95,66.1,407620.0,51.8221,51.9163,51.7985,51.9163,407620.0
2018-11-01 12:45:00,66.1,66.2,66.03,66.18,341861.0,51.9163,51.9949,51.8614,51.9792,341861.0
2018-11-01 12:50:00,66.18,66.19,66.07,66.09,166545.0,51.9792,51.987,51.8928,51.9085,166545.0
2018-11-01 12:55:00,66.1,66.17,66.09,66.16,123937.0,51.9163,51.9713,51.9085,51.9635,123937.0
2018-11-01 13:00:00,66.16,66.17,66.0,66.05,118393.0,51.9635,51.9713,51.8378,51.8771,118393.0
2018-11-01 13:05:00,66.05,66.08,65.92,65.92,97902.0,51.8771,51.9006,51.775,51.775,97902.0
2018-11-01 13:10:00,65.92,66.03,65.92,66.01,105160.0,51.775,51.8614,51.775,51.8457,105160.0
2018-11-01 13:15:00,66.0,66.09,65.97,66.05,85230.0,51.8378,51.9085,51.8142,51.8771,85230.0
2018-11-01 13:20:00,66.04,66.07,66.0,66.03,93878.0,51.8692,51.8928,51.8378,51.8614,93878.0
2018-11-01 13:25:00,66.04,66.11,66.02,66.1,139427.0,51.8692,51.9242,51.8535,51.9163,139427.0
2018-11-01 13:30:00,66.11,66.13,65.95,65.98,85727.0,51.9242,51.9399,51.7985,51.8221,85727.0
2018-11-01 13:35:00,65.98,65.99,65.86,65.91,137960.0,51.8221,51.83,51.7278,51.7671,137960.0
2018-11-01 13:40:00,65.92,66.02,65.9,66.0,96572.0,51.775,51.8535,51.7593,51.8378,96572.0
2018-11-01 13:45:00,66.0,66.02,65.87,65.97,101926.0,51.8378,51.8535,51.7357,51.8142,101926.0
2018-11-01 13:50:00,65.97,66.03,65.94,65.98,57425.0,51.8142,51.8614,51.7907,51.8221,57425.0
2018-11-01 13:55:00,65.98,66.03,65.95,65.96,65342.0,51.8221,51.8614,51.7985,51.8064,65342.0
2018-11-01 14:00:00,65.97,66.04,65.93,66.0,91535.0,51.8142,51.8692,51.7828,51.8378,91535.0
2018-11-01 14:05:00,66.0,66.0,65.88,65.91,90419.0,51.8378,51.8378,51.7436,51.7671,90419.0
2018-11-01 14:10:00,65.91,65.94,65.87,65.9,78501.0,51.7671,51.7907,51.7357,51.7593,78501.0
2018-11-01 14:15:00,65.9,65.98,65.87,65.93,64451.0,51.7593,51.8221,51.7357,51.7828,64451.0
2018-11-01 14:20:00,65.94,66.03,65.92,66.01,57550.0,51.7907,51.8614,51.775,51.8457,57550.0
2018-11-01 14:25:00,66.02,66.02,65.92,65.93,77947.0,51.8535,51.8535,51.775,51.7828,77947.0
2018-11-01 14:30:00,65.93,66.01,65.92,65.98,76723.0,51.7828,51.8457,51.775,51.8221,76723.0
2018-11-01 14:35:00,65.98,65.99,65.84,65.87,92562.0,51.8221,51.83,51.7121,51.7357,92562.0
2018-11-01 14:40:00,65.86,65.9,65.81,65.88,134118.0,51.7278,51.7593,51.6886,51.7436,134118.0
2018-11-01 14:45:00,65.88,65.98,65.87,65.95,132048.0,51.7436,51.8221,51.7357,51.7985,132048.0
2018-11-01 14:50:00,65.95,65.99,65.93,65.97,95053.0,51.7985,51.83,51.7828,51.8142,95053.0
2018-11-01 14:55:00,65.98,66.06,65.97,65.98,128688.0,51.8221,51.8849,51.8142,51.8221,128688.0
2018-11-01 15:00:00,65.98,66.05,65.92,66.0,128939.0,51.8221,51.8771,51.775,51.8378,128939.0
2018-11-01 15:05:00,66.0,66.03,65.91,66.03,117029.0,51.8378,51.8614,51.7671,51.8614,117029.0
2018-11-01 15:10:00,66.03,66.03,65.95,65.98,100554.0,51.8614,51.8614,51.7985,51.8221,100554.0
2018-11-01 15:15:00,65.98,66.0,65.91,66.0,117832.0,51.8221,51.8378,51.7671,51.8378,117832.0
2018-11-01 15:20:00,65.99,66.0,65.92,65.94,116539.0,51.83,51.8378,51.775,51.7907,116539.0
2018-11-01 15:25:00,65.93,65.96,65.9,65.94,124440.0,51.7828,51.8064,51.7593,51.7907,124440.0
2018-11-01 15:30:00,65.94,65.99,65.87,65.95,290052.0,51.7907,51.83,51.7357,51.7985,290052.0
2018-11-01 15:35:00,65.95,66.0,65.94,65.99,138298.0,51.7985,51.8378,51.7907,51.83,138298.0
2018-11-01 15:40:00,65.98,66.02,65.91,65.99,188985.0,51.8221,51.8535,51.7671,51.83,188985.0
2018-11-01 15:45:00,65.98,66.0,65.91,65.95,300076.0,51.8221,51.8378,51.7671,51.7985,300076.0
2018-11-01 15:50:00,65.95,65.98,65.82,65.83,344186.0,51.7985,51.8221,51.6964,51.7043,344186.0
2018-11-01 15:55:00,65.83,65.9,65.78,65.84,947702.0,51.7043,51.7593,51.665,51.7121,947702.0
2018-11-02 09:30:00,66.07,66.36,66.01,66.24,678235.0,52.247,52.4764,52.1996,52.3815,678235.0
2018-11-02 09:35:00,66.24,66.65,66.2,66.58,424905.0,52.3815,52.7057,52.3498,52.6503,424905.0
2018-11-02 09:40:00,66.57,66.76,66.52,66.6,501695.0,52.6424,52.7927,52.6029,52.6661,501695.0
2018-11-02 09:45:00,66.59,66.89,66.56,66.88,507525.0,52.6582,52.8955,52.6345,52.8876,507525.0
2018-11-02 09:50:00,66.88,66.92,66.63,66.66,306178.0,52.8876,52.9192,52.6899,52.7136,306178.0
2018-11-02 09:55:00,66.66,66.66,66.35,66.41,381919.0,52.7136,52.7136,52.4684,52.5159,381919.0
2018-11-02 10:00:00,66.42,66.53,66.27,66.34,289240.0,52.5238,52.6108,52.4052,52.4605,289240.0
2018-11-02 10:05:00,66.34,66.42,66.27,66.27,248997.0,52.4605,52.5238,52.4052,52.4052,248997.0
2018-11-02 10:10:00,66.27,66.33,66.17,66.17,232288.0,52.4052,52.4526,52.3261,52.3261,232288.0
2018-11-02 10:15:00,66.17,66.18,65.97,66.14,268329.0,52.3261,52.334,52.168,52.3024,268329.0
2018-11-02 10:20:00,66.14,66.21,66.08,66.19,202890.0,52.3024,52.3577,52.2549,52.3419,202890.0
2018-11-02 10:25:00,66.2,66.35,66.19,66.3,558899.0,52.3498,52.4684,52.3419,52.4289,558899.0
2018-11-02 10:30:00,66.3,66.45,66.29,66.35,533242.0,52.4289,52.5475,52.421,52.4684,533242.0
2018-11-02 10:35:00,66.34,66.36,66.12,66.12,187389.0,52.4605,52.4764,52.2866,52.2866,187389.0
2018-11-02 10:40:00,66.11,66.23,66.05,66.13,215478.0,52.2787,52.3736,52.2312,52.2945,215478.0
2018-11-02 10:45:00,66.12,66.19,66.08,66.1,178589.0,52.2866,52.3419,52.2549,52.2708,178589.0
2018-11-02 10:50:00,66.11,66.18,66.05,66.13,240955.0,52.2787,52.334,52.2312,52.2945,240955.0
2018-11-02 10:55:00,66.12,66.3,66.12,66.23,199525.0,52.2866,52.4289,52.2866,52.3736,199525.0
2018-11-02 11:00:00,66.24,66.28,66.13,66.16,163020.0,52.3815,52.4131,52.2945,52.3182,163020.0
2018-11-02 11:05:00,66.16,66.16,65.99,66.14,154265.0,52.3182,52.3182,52.1838,52.3024,154265.0
2018-11-02 11:10:00,66.14,66.17,65.95,65.99,198228.0,52.3024,52.3261,52.1521,52.1838,198228.0
2018-11-02 11:15:00,65.99,66.07,65.91,65.92,152122.0,52.1838,52.247,52.1205,52.1284,152122.0
2018-11-02 11:20:00,65.92,65.92,65.79,65.91,200384.0,52.1284,52.1284,52.0256,52.1205,200384.0
2018-11-02 11:25:00,65.92,66.04,65.85,66.03,244140.0,52.1284,52.2233,52.0731,52.2154,244140.0
2018-11-02 11:30:00,66.02,66.21,65.98,66.13,250804.0,52.2075,52.3577,52.1759,52.2945,250804.0
2018-11-02 11:35:00,66.13,66.17,66.04,66.11,149701.0,52.2945,52.3261,52.2233,52.2787,149701.0
2018-11-02 11:40:00,66.11,66.14,65.98,66.04,136860.0,52.2787,52.3024,52.1759,52.2233,136860.0
2018-11-02 11:45:00,66.03,66.05,65.95,66.03,119830.0,52.2154,52.2312,52.1521,52.2154,119830.0
2018-11-02 11:50:00,66.03,66.08,65.96,65.96,127266.0,52.2154,52.2549,52.16,52.16,127266.0
2018-11-02 11:55:00,65.96,66.14,65.94,66.14,186657.0,52.16,52.3024,52.1442,52.3024,186657.0
2018-11-02 12:00:00,66.14,66.15,65.99,66.01,169018.0,52.3024,52.3103,52.1838,52.1996,169018.0
2018-11-02 12:05:00,66.02,66.15,65.99,66.0,106924.0,52.2075,52.3103,52.1838,52.1917,106924.0
2018-11-02 12:10:00,66.0,66.11,65.99,66.05,116107.0,52.1917,52.2787,52.1838,52.2312,116107.0
2018-11-02 12:15:00,66.04,66.1,65.99,66.09,154213.0,52.2233,52.2708,52.1838,52.2628,154213.0
2018-11-02 12:20:00,66.1,66.14,66.01,66.06,77505.0,52.2708,52.3024,52.1996,52.2391,77505.0
2018-11-02 12:25:00,66.07,66.13,66.05,66.09,74666.0,52.247,52.2945,52.2312,52.2628,74666.0
2018-11-02 12:30:00,66.09,66.09,65.83,65.83,251297.0,52.2628,52.2628,52.0572,52.0572,251297.0
2018-11-02 12:35:00,65.83,65.88,65.77,65.79,129285.0,52.0572,52.0968,52.0098,52.0256,129285.0
2018-11-02 12:40:00,65.79,65.93,65.77,65.88,96418.0,52.0256,52.1363,52.0098,52.0968,96418.0
2018-11-02 12:45:00,65.89,65.9,65.8,65.88,83619.0,52.1047,52.1126,52.0335,52.0968,83619.0
2018-11-02 12:50:00,65.88,65.89,65.68,65.72,101562.0,52.0968,52.1047,51.9386,51.9703,101562.0
2018-11-02 12:55:00,65.72,65.78,65.64,65.78,134109.0,51.9703,52.0177,51.907,52.0177,134109.0
2018-11-02 13:00:00,65.78,65.79,65.65,65.66,96218.0,52.0177,52.0256,51.9149,51.9228,96218.0
2018-11-02 13:05:00,65.65,65.67,65.57,65.65,196096.0,51.9149,51.9307,51.8516,51.9149,196096.0
2018-11-02 13:10:00,65.64,65.79,65.62,65.79,101645.0,51.907,52.0256,51.8912,52.0256,101645.0
2018-11-02 13:15:00,65.8,65.91,65.78,65.9,219835.0,52.0335,52.1205,52.0177,52.1126,219835.0
2018-11-02 13:20:00,65.91,65.92,65.84,65.88,111752.0,52.1205,52.1284,52.0651,52.0968,111752.0
2018-11-02 13:25:00,65.88,65.93,65.74,65.75,115205.0,52.0968,52.1363,51.9861,51.994,115205.0
2018-11-02 13:30:00,65.75,65.78,65.7,65.74,73913.0,51.994,52.0177,51.9544,51.9861,73913.0
2018-11-02 13:35:00,65.75,65.83,65.71,65.8,76010.0,51.994,52.0572,51.9623,52.0335,76010.0
2018-11-02 13:40:00,65.79,65.95,65.73,65.93,134845.0,52.0256,52.1521,51.9782,52.1363,134845.0
2018-11-02 13:45:00,65.93,66.01,65.92,65.99,143369.0,52.1363,52.1996,52.1284,52.1838,143369.0
2018-11-02 13:50:00,66.0,66.0,65.89,65.9,119688.0,52.1917,52.1917,52.1047,52.1126,119688.0
2018-11-02 13:55:00,65.9,65.91,65.82,65.84,75372.0,52.1126,52.1205,52.0493,52.0651,75372.0
2018-11-02 14:00:00,65.84,65.84,65.66,65.68,105476.0,52.0651,52.0651,51.9228,51.9386,105476.0
2018-11-02 14:05:00,65.68,65.69,65.61,65.63,121321.0,51.9386,51.9465,51.8833,51.8991,121321.0
2018-11-02 14:10:00,65.63,65.67,65.6,65.61,88143.0,51.8991,51.9307,51.8754,51.8833,88143.0
2018-11-02 14:15:00,65.62,65.71,65.59,65.71,177328.0,51.8912,51.9623,51.8675,51.9623,177328.0
2018-11-02 14:20:00,65.71,65.71,65.63,65.67,101524.0,51.9623,51.9623,51.8991,51.9307,101524.0
2018-11-02 14:25:00,65.66,66.27,65.63,66.16,335435.0,51.9228,52.4052,51.8991,52.3182,335435.0
2018-11-02 14:30:00,66.16,66.18,65.97,66.06,358739.0,52.3182,52.334,52.168,52.2391,358739.0
2018-11-02 14:35:00,66.05,66.07,65.83,65.83,126612.0,52.2312,52.247,52.0572,52.0572,126612.0
2018-11-02 14:40:00,65.83,65.91,65.8,65.88,252876.0,52.0572,52.1205,52.0335,52.0968,252876.0
2018-11-02 14:45:00,65.88,65.89,65.76,65.84,83464.0,52.0968,52.1047,52.0019,52.0651,83464.0
2018-11-02 14:50:00,65.85,65.95,65.82,65.87,108916.0,52.0731,52.1521,52.0493,52.0889,108916.0
2018-11-02 14:55:00,65.87,65.9,65.76,65.77,147821.0,52.0889,52.1126,52.0019,52.0098,147821.0
2018-11-02 15:00:00,65.77,65.84,65.62,65.71,161613.0,52.0098,52.0651,51.8912,51.9623,161613.0
2018-11-02 15:05:00,65.71,65.8,65.65,65.75,97921.0,51.9623,52.0335,51.9149,51.994,97921.0
2018-11-02 15:10:00,65.75,65.95,65.74,65.87,168420.0,51.994,52.1521,51.9861,52.0889,168420.0
2018-11-02 15:15:00,65.88,65.92,65.8,65.89,170105.0,52.0968,52.1284,52.0335,52.1047,170105.0
2018-11-02 15:20:00,65.89,65.97,65.89,65.94,185508.0,52.1047,52.168,52.1047,52.1442,185508.0
2018-11-02 15:25:00,65.94,65.97,65.85,65.89,129254.0,52.1442,52.168,52.0731,52.1047,129254.0
2018-11-02 15:30:00,65.88,65.95,65.79,65.87,140132.0,52.0968,52.1521,52.0256,52.0889,140132.0
2018-11-02 15:35:00,65.88,65.96,65.76,65.94,247735.0,52.0968,52.16,52.0019,52.1442,247735.0
2018-11-02 15:40:00,65.94,66.02,65.92,66.0,209638.0,52.1442,52.2075,52.1284,52.1917,209638.0
2018-11-02 15:45:00,66.0,66.03,65.89,65.95,245533.0,52.1917,52.2154,52.1047,52.1521,245533.0
2018-11-02 15:50:00,65.96,66.0,65.89,65.92,324605.0,52.16,52.1917,52.1047,52.1284,324605.0
2018-11-02 15:55:00,65.91,65.98,65.75,65.9,812059.0,52.1205,52.1759,51.994,52.1126,812059.0
2018-11-05 09:30:00,66.3,66.62,66.26,66.55,343971.0,52.4289,52.682,52.3973,52.6266,343971.0
2018-11-05 09:35:00,66.57,66.75,66.48,66.53,264133.0,52.6424,52.7848,52.5713,52.6108,264133.0
2018-11-05 09:40:00,66.53,66.75,66.46,66.69,203263.0,52.6108,52.7848,52.5554,52.7373,203263.0
2018-11-05 09:45:00,66.69,66.7,66.47,66.55,150693.0,52.7373,52.7452,52.5633,52.6266,150693.0
2018-11-05 09:50:00,66.55,66.65,66.51,66.52,196534.0,52.6266,52.7057,52.595,52.6029,196534.0
2018-11-05 09:55:00,66.52,66.64,66.51,66.58,122413.0,52.6029,52.6978,52.595,52.6503,122413.0
2018-11-05 10:00:00,66.58,66.64,66.5,66.58,172341.0,52.6503,52.6978,52.5871,52.6503,172341.0
2018-11-05 10:05:00,66.59,66.67,66.56,66.61,128161.0,52.6582,52.7215,52.6345,52.6741,128161.0
2018-11-05 10:10:00,66.61,66.62,66.45,66.54,178987.0,52.6741,52.682,52.5475,52.6187,178987.0
2018-11-05 10:15:00,66.55,66.63,66.48,66.59,156707.0,52.6266,52.6899,52.5713,52.6582,156707.0
2018-11-05 10:20:00,66.6,66.67,66.58,66.65,179152.0,52.6661,52.7215,52.6503,52.7057,179152.0
2018-11-05 10:25:00,66.65,66.88,66.64,66.84,193494.0,52.7057,52.8876,52.6978,52.8559,193494.0
2018-11-05 10:30:00,66.85,66.91,66.8,66.82,172911.0,52.8638,52.9113,52.8243,52.8401,172911.0
2018-11-05 10:35:00,66.82,66.97,66.82,66.95,137102.0,52.8401,52.9587,52.8401,52.9429,137102.0
2018-11-05 10:40:00,66.95,66.99,66.86,66.95,189626.0,52.9429,52.9745,52.8717,52.9429,189626.0
2018-11-05 10:45:00,66.93,67.09,66.91,67.09,224922.0,52.9271,53.0536,52.9113,53.0536,224922.0
2018-11-05 10:50:00,67.1,67.23,67.06,67.2,180626.0,53.0615,53.1643,53.0299,53.1406,180626.0
2018-11-05 10:55:00,67.21,67.24,67.17,67.21,265109.0,53.1485,53.1722,53.1169,53.1485,265109.0
2018-11-05 11:00:00,67.2,67.25,67.12,67.19,185232.0,53.1406,53.1802,53.0774,53.1327,185232.0
2018-11-05 11:05:00,67.2,67.29,67.2,67.2,191502.0,53.1406,53.2118,53.1406,53.1406,191502.0
2018-11-05 11:10:00,67.21,67.28,67.2,67.28,125221.0,53.1485,53.2039,53.1406,53.2039,125221.0
2018-11-05 11:15:00,67.28,67.37,67.17,67.21,148179.0,53.2039,53.275,53.1169,53.1485,148179.0
2018-11-05 11:20:00,67.22,67.3,67.18,67.25,87690.0,53.1564,53.2197,53.1248,53.1802,87690.0
2018-11-05 11:25:00,67.25,67.27,66.92,66.95,166214.0,53.1802,53.196,52.9192,52.9429,166214.0
2018-11-05 11:30:00,66.95,67.04,66.92,67.03,126009.0,52.9429,53.0141,52.9192,53.0062,126009.0
2018-11-05 11:35:00,67.02,67.15,66.99,67.11,96838.0,52.9983,53.1011,52.9745,53.0694,96838.0
2018-11-05 11:40:00,67.11,67.15,67.02,67.05,76424.0,53.0694,53.1011,52.9983,53.022,76424.0
2018-11-05 11:45:00,67.05,67.09,66.96,67.08,72806.0,53.022,53.0536,52.9508,53.0457,72806.0
2018-11-05 11:50:00,67.08,67.17,67.06,67.16,86685.0,53.0457,53.1169,53.0299,53.109,86685.0
2018-11-05 11:55:00,67.17,67.28,67.12,67.27,92052.0,53.1169,53.2039,53.0774,53.196,92052.0
2018-11-05 12:00:00,67.26,67.29,67.2,67.23,68991.0,53.1881,53.2118,53.1406,53.1643,68991.0
2018-11-05 12:05:00,67.22,67.24,67.14,67.16,75779.0,53.1564,53.1722,53.0932,53.109,75779.0
2018-11-05 12:10:00,67.15,67.21,67.13,67.16,79949.0,53.1011,53.1485,53.0853,53.109,79949.0
2018-11-05 12:15:00,67.15,67.15,67.04,67.06,70265.0,53.1011,53.1011,53.0141,53.0299,70265.0
2018-11-05 12:20:00,67.07,67.09,67.0,67.07,100622.0,53.0378,53.0536,52.9825,53.0378,100622.0
2018-11-05 12:25:00,67.08,67.09,67.03,67.06,84068.0,53.0457,53.0536,53.0062,53.0299,84068.0
2018-11-05 12:30:00,67.06,67.13,67.04,67.09,105019.0,53.0299,53.0853,53.0141,53.0536,105019.0
2018-11-05 12:35:00,67.09,67.1,67.03,67.03,120662.0,53.0536,53.0615,53.0062,53.0062,120662.0
2018-11-05 12:40:00,67.04,67.04,66.98,67.0,44021.0,53.0141,53.0141,52.9666,52.9825,44021.0
2018-11-05 12:45:00,67.0,67.05,66.92,66.92,153836.0,52.9825,53.022,52.9192,52.9192,153836.0
2018-11-05 12:50:00,66.92,66.99,66.91,66.97,59224.0,52.9192,52.9745,52.9113,52.9587,59224.0
2018-11-05 12:55:00,66.97,66.97,66.91,66.95,64021.0,52.9587,52.9587,52.9113,52.9429,64021.0
2018-11-05 13:00:00,66.95,66.99,66.94,66.97,91896.0,52.9429,52.9745,52.935,52.9587,91896.0
2018-11-05 13:05:00,66.98,66.99,66.95,66.99,67616.0,52.9666,52.9745,52.9429,52.9745,67616.0
2018-11-05 13:10:00,66.98,66.99,66.9,66.92,92314.0,52.9666,52.9745,52.9034,52.9192,92314.0
2018-11-05 13:15:00,66.91,66.94,66.84,66.9,98357.0,52.9113,52.935,52.8559,52.9034,98357.0
2018-11-05 13:20:00,66.9,66.93,66.85,66.88,76142.0,52.9034,52.9271,52.8638,52.8876,76142.0
2018-11-05 13:25:00,66.88,66.95,66.87,66.91,86205.0,52.8876,52.9429,52.8797,52.9113,86205.0
2018-11-05 13:30:00,66.91,66.99,66.9,66.97,63918.0,52.9113,52.9745,52.9034,52.9587,63918.0
2018-11-05 13:35:00,66.96,67.08,66.93,67.07,70753.0,52.9508,53.0457,52.9271,53.0378,70753.0
2018-11-05 13:40:00,67.07,67.13,67.06,67.09,46389.0,53.0378,53.0853,53.0299,53.0536,46389.0
2018-11-05 13:45:00,67.09,67.14,67.07,67.14,69042.0,53.0536,53.0932,53.0378,53.0932,69042.0
2018-11-05 13:50:00,67.14,67.18,67.1,67.14,72624.0,53.0932,53.1248,53.0615,53.0932,72624.0
2018-11-05 13:55:00,67.13,67.21,67.13,67.19,53281.0,53.0853,53.1485,53.0853,53.1327,53281.0
2018-11-05 14:00:00,67.19,67.19,67.12,67.14,209780.0,53.1327,53.1327,53.0774,53.0932,209780.0
2018-11-05 14:05:00,67.14,67.18,67.13,67.17,65123.0,53.0932,53.1248,53.0853,53.1169,65123.0
2018-11-05 14:10:00,67.17,67.18,67.13,67.17,103567.0,53.1169,53.1248,53.0853,53.1169,103567.0
2018-11-05 14:15:00,67.17,67.25,67.14,67.23,154999.0,53.1169,53.1802,53.0932,53.1643,154999.0
2018-11-05 14:20:00,67.23,67.3,67.23,67.25,168420.0,53.1643,53.2197,53.1643,53.1802,168420.0
2018-11-05 14:25:00,67.26,67.31,67.19,67.3,145879.0,53.1881,53.2276,53.1327,53.2197,145879.0
2018-11-05 14:30:00,67.3,67.33,67.26,67.31,121179.0,53.2197,53.2434,53.1881,53.2276,121179.0
2018-11-05 14:35:00,67.31,67.36,67.3,67.34,107794.0,53.2276,53.2671,53.2197,53.2513,107794.0
2018-11-05 14:40:00,67.34,67.37,67.31,67.36,78517.0,53.2513,53.275,53.2276,53.2671,78517.0
2018-11-05 14:45:00,67.37,67.39,67.31,67.35,98613.0,53.275,53.2909,53.2276,53.2592,98613.0
2018-11-05 14:50:00,67.35,67.45,67.35,67.38,143395.0,53.2592,53.3383,53.2592,53.283,143395.0
2018-11-05 14:55:00,67.38,67.42,67.33,67.34,114219.0,53.283,53.3146,53.2434,53.2513,114219.0
2018-11-05 15:00:00,67.34,67.37,67.33,67.34,67639.0,53.2513,53.275,53.2434,53.2513,67639.0
2018-11-05 15:05:00,67.35,67.41,67.34,67.35,134571.0,53.2592,53.3067,53.2513,53.2592,134571.0
2018-11-05 15:10:00,67.35,67.47,67.35,67.45,123323.0,53.2592,53.3541,53.2592,53.3383,123323.0
2018-11-05 15:15:00,67.44,67.44,67.39,67.4,86950.0,53.3304,53.3304,53.2909,53.2988,86950.0
2018-11-05 15:20:00,67.41,67.41,67.23,67.25,112554.0,53.3067,53.3067,53.1643,53.1802,112554.0
2018-11-05 15:25:00,67.25,67.34,67.17,67.34,156178.0,53.1802,53.2513,53.1169,53.2513,156178.0
2018-11-05 15:30:00,67.33,67.34,67.25,67.3,114423.0,53.2434,53.2513,53.1802,53.2197,114423.0
2018-11-05 15:35:00,67.31,67.32,67.25,67.27,127696.0,53.2276,53.2355,53.1802,53.196,127696.0
2018-11-05 15:40:00,67.27,67.3,67.2,67.22,199745.0,53.196,53.2197,53.1406,53.1564,199745.0
2018-11-05 15:45:00,67.21,67.22,67.12,67.2,255687.0,53.1485,53.1564,53.0774,53.1406,255687.0
2018-11-05 15:50:00,67.21,67.23,67.14,67.23,261677.0,53.1485,53.1643,53.0932,53.1643,261677.0
2018-11-05 15:55:00,67.23,67.34,67.22,67.31,714446.0,53.1643,53.2513,53.1564,53.2276,714446.0
2018-11-06 09:30:00,67.31,67.31,66.75,66.78,225371.0,53.2276,53.2276,52.7848,52.8085,225371.0
2018-11-06 09:35:00,66.76,66.92,66.66,66.68,267734.0,52.7927,52.9192,52.7136,52.7294,267734.0
2018-11-06 09:40:00,66.68,66.86,66.66,66.77,209435.0,52.7294,52.8717,52.7136,52.8006,209435.0
2018-11-06 09:45:00,66.77,66.9,66.76,66.77,221900.0,52.8006,52.9034,52.7927,52.8006,221900.0
2018-11-06 09:50:00,66.78,66.78,66.62,66.73,134883.0,52.8085,52.8085,52.682,52.7689,134883.0
2018-11-06 09:55:00,66.74,66.8,66.69,66.72,108199.0,52.7769,52.8243,52.7373,52.761,108199.0
2018-11-06 10:00:00,66.72,66.75,66.65,66.69,159160.0,52.761,52.7848,52.7057,52.7373,159160.0
2018-11-06 10:05:00,66.7,66.8,66.62,66.66,150418.0,52.7452,52.8243,52.682,52.7136,150418.0
2018-11-06 10:10:00,66.67,66.68,66.41,66.53,367425.0,52.7215,52.7294,52.5159,52.6108,367425.0
2018-11-06 10:15:00,66.54,66.58,66.42,66.49,161668.0,52.6187,52.6503,52.5238,52.5792,161668.0
2018-11-06 10:20:00,66.48,66.55,66.43,66.48,168709.0,52.5713,52.6266,52.5317,52.5713,168709.0
2018-11-06 10:25:00,66.48,66.5,66.43,66.44,146755.0,52.5713,52.5871,52.5317,52.5396,146755.0
2018-11-06 10:30:00,66.43,66.47,66.28,66.29,216362.0,52.5317,52.5633,52.4131,52.421,216362.0
2018-11-06 10:35:00,66.29,66.38,66.17,66.25,208678.0,52.421,52.4922,52.3261,52.3894,208678.0
2018-11-06 10:40:00,66.26,66.46,66.26,66.44,202089.0,52.3973,52.5554,52.3973,52.5396,202089.0
2018-11-06 10:45:00,66.43,66.5,66.37,66.49,239812.0,52.5317,52.5871,52.4843,52.5792,239812.0
2018-11-06 10:50:00,66.49,66.57,66.43,66.55,270533.0,52.5792,52.6424,52.5317,52.6266,270533.0
2018-11-06 10:55:00,66.56,66.8,66.53,66.79,256944.0,52.6345,52.8243,52.6108,52.8164,256944.0
2018-11-06 11:00:00,66.79,66.86,66.75,66.77,224355.0,52.8164,52.8717,52.7848,52.8006,224355.0
2018-11-06 11:05:00,66.77,67.0,66.76,66.95,297279.0,52.8006,52.9825,52.7927,52.9429,297279.0
2018-11-06 11:10:00,66.97,67.07,66.88,67.06,174499.0,52.9587,53.0378,52.8876,53.0299,174499.0
2018-11-06 11:15:00,67.06,67.07,66.91,66.91,130812.0,53.0299,53.0378,52.9113,52.9113,130812.0
2018-11-06 11:20:00,66.91,66.91,66.78,66.89,133387.0,52.9113,52.9113,52.8085,52.8955,133387.0
2018-11-06 11:25:00,66.89,66.9,66.81,66.85,106137.0,52.8955,52.9034,52.8322,52.8638,106137.0
2018-11-06 11:30:00,66.86,66.87,66.69,66.7,170659.0,52.8717,52.8797,52.7373,52.7452,170659.0
2018-11-06 11:35:00,66.7,66.75,66.63,66.75,142889.0,52.7452,52.7848,52.6899,52.7848,142889.0
2018-11-06 11:40:00,66.75,66.82,66.71,66.77,132216.0,52.7848,52.8401,52.7531,52.8006,132216.0
2018-11-06 11:45:00,66.76,66.78,66.57,66.64,142150.0,52.7927,52.8085,52.6424,52.6978,142150.0
2018-11-06 11:50:00,66.63,66.64,66.5,66.5,112009.0,52.6899,52.6978,52.5871,52.5871,112009.0
2018-11-06 11:55:00,66.51,66.53,66.43,66.46,211058.0,52.595,52.6108,52.5317,52.5554,211058.0
2018-11-06 12:00:00,66.45,66.59,66.39,66.56,201815.0,52.5475,52.6582,52.5001,52.6345,201815.0
2018-11-06 12:05:00,66.56,66.62,66.51,66.58,114748.0,52.6345,52.682,52.595,52.6503,114748.0
2018-11-06 12:10:00,66.58,66.64,66.54,66.57,151232.0,52.6503,52.6978,52.6187,52.6424,151232.0
2018-11-06 12:15:00,66.58,66.62,66.54,66.6,103291.0,52.6503,52.682,52.6187,52.6661,103291.0
2018-11-06 12:20:00,66.61,66.62,66.53,66.6,107115.0,52.6741,52.682,52.6108,52.6661,107115.0
2018-11-06 12:25:00,66.6,66.7,66.59,66.64,94744.0,52.6661,52.7452,52.6582,52.6978,94744.0
2018-11-06 12:30:00,66.65,66.72,66.62,66.72,82413.0,52.7057,52.761,52.682,52.761,82413.0
2018-11-06 12:35:00,66.73,66.75,66.68,66.73,91444.0,52.7689,52.7848,52.7294,52.7689,91444.0
2018-11-06 12:40:00,66.73,66.83,66.73,66.8,104377.0,52.7689,52.848,52.7689,52.8243,104377.0
2018-11-06 12:45:00,66.81,66.83,66.77,66.81,112974.0,52.8322,52.848,52.8006,52.8322,112974.0
2018-11-06 12:50:00,66.81,66.81,66.67,66.7,89742.0,52.8322,52.8322,52.7215,52.7452,89742.0
2018-11-06 12:55:00,66.71,66.75,66.7,66.73,57630.0,52.7531,52.7848,52.7452,52.7689,57630.0
2018-11-06 13:00:00,66.74,66.75,66.62,66.73,120423.0,52.7769,52.7848,52.682,52.7689,120423.0
2018-11-06 13:05:00,66.73,66.8,66.71,66.76,73372.0,52.7689,52.8243,52.7531,52.7927,73372.0
2018-11-06 13:10:00,66.76,66.76,66.68,66.69,65945.0,52.7927,52.7927,52.7294,52.7373,65945.0
2018-11-06 13:15:00,66.69,66.71,66.61,66.61,65995.0,52.7373,52.7531,52.6741,52.6741,65995.0
2018-11-06 13:20:00,66.61,66.61,66.55,66.6,64001.0,52.6741,52.6741,52.6266,52.6661,64001.0
2018-11-06 13:25:00,66.6,66.6,66.45,66.45,111371.0,52.6661,52.6661,52.5475,52.5475,111371.0
2018-11-06 13:30:00,66.45,66.47,66.39,66.44,139671.0,52.5475,52.5633,52.5001,52.5396,139671.0
2018-11-06 13:35:00,66.45,66.48,66.33,66.35,126913.0,52.5475,52.5713,52.4526,52.4684,126913.0
2018-11-06 13:40:00,66.35,66.5,66.33,66.48,117347.0,52.4684,52.5871,52.4526,52.5713,117347.0
2018-11-06 13:45:00,66.49,66.62,66.49,66.6,106724.0,52.5792,52.682,52.5792,52.6661,106724.0
2018-11-06 13:50:00,66.61,66.7,66.61,66.66,78239.0,52.6741,52.7452,52.6741,52.7136,78239.0
2018-11-06 13:55:00,66.67,66.7,66.61,66.63,95048.0,52.7215,52.7452,52.6741,52.6899,95048.0
2018-11-06 14:00:00,66.64,66.64,66.5,66.56,105168.0,52.6978,52.6978,52.5871,52.6345,105168.0
2018-11-06 14:05:00,66.55,66.65,66.54,66.63,76921.0,52.6266,52.7057,52.6187,52.6899,76921.0
2018-11-06 14:10:00,66.63,66.69,66.61,66.66,67302.0,52.6899,52.7373,52.6741,52.7136,67302.0
2018-11-06 14:15:00,66.66,66.66,66.54,66.59,97524.0,52.7136,52.7136,52.6187,52.6582,97524.0
2018-11-06 14:20:00,66.59,66.65,66.54,66.62,95994.0,52.6582,52.7057,52.6187,52.682,95994.0
2018-11-06 14:25:00,66.63,66.63,66.36,66.39,151379.0,52.6899,52.6899,52.4764,52.5001,151379.0
2018-11-06 14:30:00,66.39,66.51,66.34,66.44,132084.0,52.5001,52.595,52.4605,52.5396,132084.0
2018-11-06 14:35:00,66.43,66.49,66.37,66.39,86491.0,52.5317,52.5792,52.4843,52.5001,86491.0
2018-11-06 14:40:00,66.38,66.48,66.35,66.42,85323.0,52.4922,52.5713,52.4684,52.5238,85323.0
2018-11-06 14:45:00,66.42,66.46,66.39,66.42,69178.0,52.5238,52.5554,52.5001,52.5238,69178.0
2018-11-06 14:50:00,66.43,66.52,66.41,66.42,94176.0,52.5317,52.6029,52.5159,52.5238,94176.0
2018-11-06 14:55:00,66.42,66.42,66.32,66.32,130182.0,52.5238,52.5238,52.4447,52.4447,130182.0
2018-11-06 15:00:00,66.32,66.41,66.3,66.34,210911.0,52.4447,52.5159,52.4289,52.4605,210911.0
2018-11-06 15:05:00,66.35,66.37,66.29,66.36,194340.0,52.4684,52.4843,52.421,52.4764,194340.0
2018-11-06 15:10:00,66.36,66.43,66.36,66.41,109953.0,52.4764,52.5317,52.4764,52.5159,109953.0
2018-11-06 15:15:00,66.41,66.47,66.38,66.43,139075.0,52.5159,52.5633,52.4922,52.5317,139075.0
2018-11-06 15:20:00,66.43,66.47,66.32,66.45,130297.0,52.5317,52.5633,52.4447,52.5475,130297.0
2018-11-06 15:25:00,66.45,66.46,66.38,66.42,98376.0,52.5475,52.5554,52.4922,52.5238,98376.0
2018-11-06 15:30:00,66.42,66.45,66.39,66.42,130185.0,52.5238,52.5475,52.5001,52.5238,130185.0
2018-11-06 15:35:00,66.42,66.52,66.42,66.47,162229.0,52.5238,52.6029,52.5238,52.5633,162229.0
2018-11-06 15:40:00,66.46,66.5,66.38,66.4,172008.0,52.5554,52.5871,52.4922,52.508,172008.0
2018-11-06 15:45:00,66.4,66.54,66.36,66.51,239584.0,52.508,52.6187,52.4764,52.595,239584.0
2018-11-06 15:50:00,66.51,66.64,66.48,66.63,266075.0,52.595,52.6978,52.5713,52.6899,266075.0
2018-11-06 15:55:00,66.62,66.83,66.61,66.71,1127277.0,52.682,52.848,52.6741,52.7531,1127277.0
2018-11-07 09:30:00,67.29,67.85,67.19,67.75,566793.0,53.2118,53.6546,53.1327,53.5755,566793.0
2018-11-07 09:35:00,67.75,67.89,67.72,67.77,410857.0,53.5755,53.6863,53.5518,53.5914,410857.0
2018-11-07 09:40:00,67.77,67.97,67.67,67.72,371655.0,53.5914,53.7495,53.5123,53.5518,371655.0
2018-11-07 09:45:00,67.73,67.81,67.45,67.46,390951.0,53.5597,53.623,53.3383,53.3462,390951.0
2018-11-07 09:50:00,67.46,67.53,67.0,67.07,464688.0,53.3462,53.4016,52.9825,53.0378,464688.0
2018-11-07 09:55:00,67.07,67.2,66.9,66.95,307997.0,53.0378,53.1406,52.9034,52.9429,307997.0
2018-11-07 10:00:00,66.95,67.02,66.78,66.9,315330.0,52.9429,52.9983,52.8085,52.9034,315330.0
2018-11-07 10:05:00,66.89,66.97,66.83,66.87,151735.0,52.8955,52.9587,52.848,52.8797,151735.0
2018-11-07 10:10:00,66.87,66.98,66.83,66.93,227782.0,52.8797,52.9666,52.848,52.9271,227782.0
2018-11-07 10:15:00,66.94,66.98,66.7,66.74,212230.0,52.935,52.9666,52.7452,52.7769,212230.0
2018-11-07 10:20:00,66.73,66.95,66.7,66.88,118383.0,52.7689,52.9429,52.7452,52.8876,118383.0
2018-11-07 10:25:00,66.87,67.07,66.84,67.06,100472.0,52.8797,53.0378,52.8559,53.0299,100472.0
2018-11-07 10:30:00,67.07,67.15,67.0,67.02,152561.0,53.0378,53.1011,52.9825,52.9983,152561.0
2018-11-07 10:35:00,67.02,67.25,67.02,67.22,150696.0,52.9983,53.1802,52.9983,53.1564,150696.0
2018-11-07 10:40:00,67.22,67.43,67.21,67.42,148662.0,53.1564,53.3225,53.1485,53.3146,148662.0
2018-11-07 10:45:00,67.42,67.44,67.07,67.08,159306.0,53.3146,53.3304,53.0378,53.0457,159306.0
2018-11-07 10:50:00,67.08,67.27,67.07,67.22,175540.0,53.0457,53.196,53.0378,53.1564,175540.0
2018-11-07 10:55:00,67.21,67.3,67.16,67.18,149445.0,53.1485,53.2197,53.109,53.1248,149445.0
2018-11-07 11:00:00,67.19,67.2,66.95,66.95,148881.0,53.1327,53.1406,52.9429,52.9429,148881.0
2018-11-07 11:05:00,66.95,67.02,66.89,66.92,167845.0,52.9429,52.9983,52.8955,52.9192,167845.0
2018-11-07 11:10:00,66.92,67.1,66.91,67.01,164467.0,52.9192,53.0615,52.9113,52.9904,164467.0
2018-11-07 11:15:00,67.01,67.08,66.96,67.03,120916.0,52.9904,53.0457,52.9508,53.0062,120916.0
2018-11-07 11:20:00,67.03,67.04,66.8,66.83,146033.0,53.0062,53.0141,52.8243,52.848,146033.0
2018-11-07 11:25:00,66.84,66.9,66.78,66.86,121942.0,52.8559,52.9034,52.8085,52.8717,121942.0
2018-11-07 11:30:00,66.86,67.09,66.85,67.02,145985.0,52.8717,53.0536,52.8638,52.9983,145985.0
2018-11-07 11:35:00,67.02,67.18,66.99,67.17,99830.0,52.9983,53.1248,52.9745,53.1169,99830.0
2018-11-07 11:40:00,67.17,67.18,67.05,67.06,95731.0,53.1169,53.1248,53.022,53.0299,95731.0
2018-11-07 11:45:00,67.06,67.19,67.05,67.18,69665.0,53.0299,53.1327,53.022,53.1248,69665.0
2018-11-07 11:50:00,67.19,67.19,67.05,67.19,108189.0,53.1327,53.1327,53.022,53.1327,108189.0
2018-11-07 11:55:00,67.2,67.25,67.13,67.2,126028.0,53.1406,53.1802,53.0853,53.1406,126028.0
2018-11-07 12:00:00,67.21,67.26,67.19,67.21,86921.0,53.1485,53.1881,53.1327,53.1485,86921.0
2018-11-07 12:05:00,67.21,67.28,67.18,67.18,92121.0,53.1485,53.2039,53.1248,53.1248,92121.0
2018-11-07 12:10:00,67.18,67.31,67.18,67.3,89981.0,53.1248,53.2276,53.1248,53.2197,89981.0
2018-11-07 12:15:00,67.3,67.39,67.29,67.31,79324.0,53.2197,53.2909,53.2118,53.2276,79324.0
2018-11-07 12:20:00,67.31,67.37,67.31,67.34,66997.0,53.2276,53.275,53.2276,53.2513,66997.0
2018-11-07 12:25:00,67.34,67.38,67.24,67.25,74215.0,53.2513,53.283,53.1722,53.1802,74215.0
2018-11-07 12:30:00,67.25,67.27,67.18,67.24,68982.0,53.1802,53.196,53.1248,53.1722,68982.0
2018-11-07 12:35:00,67.23,67.24,67.16,67.2,79809.0,53.1643,53.1722,53.109,53.1406,79809.0
2018-11-07 12:40:00,67.2,67.31,67.2,67.29,67709.0,53.1406,53.2276,53.1406,53.2118,67709.0
2018-11-07 12:45:00,67.29,67.3,67.23,67.24,73311.0,53.2118,53.2197,53.1643,53.1722,73311.0
2018-11-07 12:50:00,67.24,67.38,67.24,67.38,67511.0,53.1722,53.283,53.1722,53.283,67511.0
2018-11-07 12:55:00,67.37,67.45,67.35,67.45,99421.0,53.275,53.3383,53.2592,53.3383,99421.0
2018-11-07 13:00:00,67.46,67.5,67.42,67.42,113475.0,53.3462,53.3778,53.3146,53.3146,113475.0
2018-11-07 13:05:00,67.43,67.54,67.41,67.52,62042.0,53.3225,53.4095,53.3067,53.3937,62042.0
2018-11-07 13:10:00,67.52,67.57,67.49,67.53,80121.0,53.3937,53.4332,53.3699,53.4016,80121.0
2018-11-07 13:15:00,67.53,67.58,67.49,67.55,59834.0,53.4016,53.4411,53.3699,53.4174,59834.0
2018-11-07 13:20:00,67.54,67.57,67.48,67.51,111866.0,53.4095,53.4332,53.362,53.3858,111866.0
2018-11-07 13:25:00,67.52,67.57,67.5,67.57,75141.0,53.3937,53.4332,53.3778,53.4332,75141.0
2018-11-07 13:30:00,67.57,67.58,67.48,67.49,68325.0,53.4332,53.4411,53.362,53.3699,68325.0
2018-11-07 13:35:00,67.49,67.51,67.41,67.44,80610.0,53.3699,53.3858,53.3067,53.3304,80610.0
2018-11-07 13:40:00,67.44,67.45,67.38,67.39,64228.0,53.3304,53.3383,53.283,53.2909,64228.0
2018-11-07 13:45:00,67.4,67.43,67.37,67.42,66604.0,53.2988,53.3225,53.275,53.3146,66604.0
2018-11-07 13:50:00,67.42,67.43,67.37,67.4,61589.0,53.3146,53.3225,53.275,53.2988,61589.0
2018-11-07 13:55:00,67.4,67.44,67.38,67.4,83994.0,53.2988,53.3304,53.283,53.2988,83994.0
2018-11-07 14:00:00,67.41,67.44,67.35,67.4,99674.0,53.3067,53.3304,53.2592,53.2988,99674.0
2018-11-07 14:05:00,67.41,67.52,67.4,67.5,221237.0,53.3067,53.3937,53.2988,53.3778,221237.0
2018-11-07 14:10:00,67.5,67.64,67.5,67.58,127242.0,53.3778,53.4886,53.3778,53.4411,127242.0
2018-11-07 14:15:00,67.57,67.65,67.56,67.63,103036.0,53.4332,53.4965,53.4253,53.4807,103036.0
2018-11-07 14:20:00,67.63,67.72,67.63,67.69,128358.0,53.4807,53.5518,53.4807,53.5281,128358.0
2018-11-07 14:25:00,67.69,67.71,67.64,67.69,112253.0,53.5281,53.5439,53.4886,53.5281,112253.0
2018-11-07 14:30:00,67.68,67.72,67.63,67.7,116155.0,53.5202,53.5518,53.4807,53.536,116155.0
2018-11-07 14:35:00,67.7,67.85,67.68,67.84,182656.0,53.536,53.6546,53.5202,53.6467,182656.0
2018-11-07 14:40:00,67.84,67.88,67.73,67.74,138734.0,53.6467,53.6783,53.5597,53.5676,138734.0
2018-11-07 14:45:00,67.75,67.82,67.75,67.81,130075.0,53.5755,53.6309,53.5755,53.623,130075.0
2018-11-07 14:50:00,67.81,67.88,67.79,67.87,95393.0,53.623,53.6783,53.6072,53.6704,95393.0
2018-11-07 14:55:00,67.87,67.92,67.83,67.9,143878.0,53.6704,53.71,53.6388,53.6942,143878.0
2018-11-07 15:00:00,67.9,67.96,67.88,67.92,122915.0,53.6942,53.7416,53.6783,53.71,122915.0
2018-11-07 15:05:00,67.92,67.98,67.92,67.94,104911.0,53.71,53.7574,53.71,53.7258,104911.0
2018-11-07 15:10:00,67.93,68.03,67.9,68.01,203212.0,53.7179,53.797,53.6942,53.7811,203212.0
2018-11-07 15:15:00,68.02,68.05,67.98,68.02,139826.0,53.7891,53.8128,53.7574,53.7891,139826.0
2018-11-07 15:20:00,68.02,68.12,68.01,68.12,135511.0,53.7891,53.8681,53.7811,53.8681,135511.0
2018-11-07 15:25:00,68.12,68.21,68.12,68.19,173179.0,53.8681,53.9393,53.8681,53.9235,173179.0
2018-11-07 15:30:00,68.19,68.3,68.15,68.28,141694.0,53.9235,54.0105,53.8919,53.9947,141694.0
2018-11-07 15:35:00,68.28,68.29,68.19,68.23,136393.0,53.9947,54.0026,53.9235,53.9551,136393.0
2018-11-07 15:40:00,68.24,68.25,68.04,68.05,191657.0,53.963,53.9709,53.8049,53.8128,191657.0
2018-11-07 15:45:00,68.04,68.12,67.99,68.01,374413.0,53.8049,53.8681,53.7653,53.7811,374413.0
2018-11-07 15:50:00,68.01,68.17,68.0,68.17,352614.0,53.7811,53.9077,53.7732,53.9077,352614.0
2018-11-07 15:55:00,68.17,68.31,68.13,68.24,785136.0,53.9077,54.0184,53.876,53.963,785136.0
2018-11-08 09:30:00,67.94,68.25,67.81,68.22,215455.0,53.7258,53.9709,53.623,53.9472,215455.0
2018-11-08 09:35:00,68.22,68.48,68.11,68.35,180550.0,53.9472,54.1528,53.8602,54.05,180550.0
2018-11-08 09:40:00,68.34,68.67,68.34,68.47,231991.0,54.0421,54.3031,54.0421,54.1449,231991.0
2018-11-08 09:45:00,68.46,68.63,68.46,68.59,186423.0,54.137,54.2714,54.137,54.2398,186423.0
2018-11-08 09:50:00,68.59,68.69,68.48,68.53,211161.0,54.2398,54.3189,54.1528,54.1924,211161.0
2018-11-08 09:55:00,68.54,68.6,68.42,68.59,237528.0,54.2003,54.2477,54.1054,54.2398,237528.0
2018-11-08 10:00:00,68.59,68.61,68.46,68.57,146890.0,54.2398,54.2556,54.137,54.224,146890.0
2018-11-08 10:05:00,68.58,68.63,68.47,68.56,156344.0,54.2319,54.2714,54.1449,54.2161,156344.0
2018-11-08 10:10:00,68.57,68.65,68.41,68.45,195821.0,54.224,54.2872,54.0975,54.1291,195821.0
2018-11-08 10:15:00,68.45,68.63,68.41,68.54,131426.0,54.1291,54.2714,54.0975,54.2003,131426.0
2018-11-08 10:20:00,68.55,68.66,68.51,68.53,112805.0,54.2082,54.2952,54.1765,54.1924,112805.0
2018-11-08 10:25:00,68.53,68.61,68.48,68.48,115385.0,54.1924,54.2556,54.1528,54.1528,115385.0
2018-11-08 10:30:00,68.47,68.67,68.42,68.63,113151.0,54.1449,54.3031,54.1054,54.2714,113151.0
2018-11-08 10:35:00,68.62,68.65,68.58,68.65,143999.0,54.2635,54.2872,54.2319,54.2872,143999.0
2018-11-08 10:40:00,68.64,68.74,68.62,68.68,149760.0,54.2793,54.3584,54.2635,54.311,149760.0
2018-11-08 10:45:00,68.67,68.69,68.61,68.67,125858.0,54.3031,54.3189,54.2556,54.3031,125858.0
2018-11-08 10:50:00,68.67,68.86,68.67,68.85,191480.0,54.3031,54.4533,54.3031,54.4454,191480.0
2018-11-08 10:55:00,68.85,68.88,68.79,68.84,179377.0,54.4454,54.4691,54.398,54.4375,179377.0
2018-11-08 11:00:00,68.85,68.99,68.79,68.99,233147.0,54.4454,54.5561,54.398,54.5561,233147.0
2018-11-08 11:05:00,69.0,69.0,68.88,68.91,178534.0,54.564,54.564,54.4691,54.4929,178534.0
2018-11-08 11:10:00,68.92,68.95,68.86,68.92,101375.0,54.5008,54.5245,54.4533,54.5008,101375.0
2018-11-08 11:15:00,68.91,68.93,68.81,68.87,80012.0,54.4929,54.5087,54.4138,54.4612,80012.0
2018-11-08 11:20:00,68.87,68.88,68.8,68.87,96379.0,54.4612,54.4691,54.4059,54.4612,96379.0
2018-11-08 11:25:00,68.87,68.94,68.83,68.85,131009.0,54.4612,54.5166,54.4296,54.4454,131009.0
2018-11-08 11:30:00,68.84,68.91,68.84,68.88,119386.0,54.4375,54.4929,54.4375,54.4691,119386.0
2018-11-08 11:35:00,68.88,68.94,68.86,68.93,95036.0,54.4691,54.5166,54.4533,54.5087,95036.0
2018-11-08 11:40:00,68.92,68.93,68.88,68.91,111002.0,54.5008,54.5087,54.4691,54.4929,111002.0
2018-11-08 11:45:00,68.91,68.92,68.84,68.86,73726.0,54.4929,54.5008,54.4375,54.4533,73726.0
2018-11-08 11:50:00,68.85,68.87,68.75,68.77,160691.0,54.4454,54.4612,54.3663,54.3821,160691.0
2018-11-08 11:55:00,68.77,68.87,68.77,68.84,72500.0,54.3821,54.4612,54.3821,54.4375,72500.0
2018-11-08 12:00:00,68.85,68.87,68.75,68.77,43240.0,54.4454,54.4612,54.3663,54.3821,43240.0
2018-11-08 12:05:00,68.78,68.92,68.77,68.86,362656.0,54.3901,54.5008,54.3821,54.4533,362656.0
2018-11-08 12:10:00,68.85,68.85,68.75,68.79,120248.0,54.4454,54.4454,54.3663,54.398,120248.0
2018-11-08 12:15:00,68.79,68.82,68.74,68.81,66262.0,54.398,54.4217,54.3584,54.4138,66262.0
2018-11-08 12:20:00,68.82,68.83,68.7,68.73,144677.0,54.4217,54.4296,54.3268,54.3505,144677.0
2018-11-08 12:25:00,68.73,68.73,68.62,68.63,109559.0,54.3505,54.3505,54.2635,54.2714,109559.0
2018-11-08 12:30:00,68.63,68.66,68.5,68.54,78890.0,54.2714,54.2952,54.1686,54.2003,78890.0
2018-11-08 12:35:00,68.53,68.6,68.47,68.58,235210.0,54.1924,54.2477,54.1449,54.2319,235210.0
2018-11-08 12:40:00,68.59,68.65,68.58,68.62,62259.0,54.2398,54.2872,54.2319,54.2635,62259.0
2018-11-08 12:45:00,68.63,68.65,68.6,68.63,93930.0,54.2714,54.2872,54.2477,54.2714,93930.0
2018-11-08 12:50:00,68.62,68.65,68.59,68.64,125474.0,54.2635,54.2872,54.2398,54.2793,125474.0
2018-11-08 12:55:00,68.64,68.64,68.45,68.52,123396.0,54.2793,54.2793,54.1291,54.1844,123396.0
2018-11-08 13:00:00,68.52,68.52,68.47,68.48,122449.0,54.1844,54.1844,54.1449,54.1528,122449.0
2018-11-08 13:05:00,68.48,68.55,68.47,68.48,98726.0,54.1528,54.2082,54.1449,54.1528,98726.0
2018-11-08 13:10:00,68.49,68.54,68.47,68.51,55218.0,54.1607,54.2003,54.1449,54.1765,55218.0
2018-11-08 13:15:00,68.51,68.54,68.38,68.39,214393.0,54.1765,54.2003,54.0737,54.0816,214393.0
2018-11-08 13:20:00,68.38,68.43,68.33,68.38,142488.0,54.0737,54.1133,54.0342,54.0737,142488.0
2018-11-08 13:25:00,68.37,68.42,68.3,68.3,102366.0,54.0658,54.1054,54.0105,54.0105,102366.0
2018-11-08 13:30:00,68.3,68.33,68.25,68.32,108443.0,54.0105,54.0342,53.9709,54.0263,108443.0
2018-11-08 13:35:00,68.33,68.41,68.32,68.37,69169.0,54.0342,54.0975,54.0263,54.0658,69169.0
2018-11-08 13:40:00,68.37,68.37,68.09,68.15,341986.0,54.0658,54.0658,53.8444,53.8919,341986.0
2018-11-08 13:45:00,68.15,68.16,68.02,68.03,211576.0,53.8919,53.8998,53.7891,53.797,211576.0
2018-11-08 13:50:00,68.04,68.21,68.03,68.2,154620.0,53.8049,53.9393,53.797,53.9314,154620.0
2018-11-08 13:55:00,68.2,68.2,67.94,67.98,251247.0,53.9314,53.9314,53.7258,53.7574,251247.0
2018-11-08 14:00:00,67.99,68.03,67.31,67.54,532079.0,53.7653,53.797,53.2276,53.4095,532079.0
2018-11-08 14:05:00,67.53,67.65,67.23,67.6,712665.0,53.4016,53.4965,53.1643,53.4569,712665.0
2018-11-08 14:10:00,67.6,67.64,67.47,67.52,246754.0,53.4569,53.4886,53.3541,53.3937,246754.0
2018-11-08 14:15:00,67.52,67.53,67.34,67.36,373929.0,53.3937,53.4016,53.2513,53.2671,373929.0
2018-11-08 14:20:00,67.37,67.42,67.23,67.24,291123.0,53.275,53.3146,53.1643,53.1722,291123.0
2018-11-08 14:25:00,67.23,67.25,67.07,67.08,480381.0,53.1643,53.1802,53.0378,53.0457,480381.0
2018-11-08 14:30:00,67.08,67.19,67.01,67.04,368454.0,53.0457,53.1327,52.9904,53.0141,368454.0
2018-11-08 14:35:00,67.04,67.18,67.03,67.12,274143.0,53.0141,53.1248,53.0062,53.0774,274143.0
2018-11-08 14:40:00,67.11,67.12,66.84,66.98,368541.0,53.0694,53.0774,52.8559,52.9666,368541.0
2018-11-08 14:45:00,66.99,67.18,66.96,67.11,390954.0,52.9745,53.1248,52.9508,53.0694,390954.0
2018-11-08 14:50:00,67.12,67.13,66.97,66.97,290835.0,53.0774,53.0853,52.9587,52.9587,290835.0
2018-11-08 14:55:00,66.98,67.06,66.92,67.05,204966.0,52.9666,53.0299,52.9192,53.022,204966.0
2018-11-08 15:00:00,67.06,67.06,66.93,66.99,372875.0,53.0299,53.0299,52.9271,52.9745,372875.0
2018-11-08 15:05:00,66.98,67.28,66.97,67.26,298676.0,52.9666,53.2039,52.9587,53.1881,298676.0
2018-11-08 15:10:00,67.26,67.41,67.25,67.38,278975.0,53.1881,53.3067,53.1802,53.283,278975.0
2018-11-08 15:15:00,67.38,67.45,67.34,67.45,265983.0,53.283,53.3383,53.2513,53.3383,265983.0
2018-11-08 15:20:00,67.45,67.49,67.38,67.42,156451.0,53.3383,53.3699,53.283,53.3146,156451.0
2018-11-08 15:25:00,67.42,67.47,67.34,67.38,223648.0,53.3146,53.3541,53.2513,53.283,223648.0
2018-11-08 15:30:00,67.38,67.47,67.36,67.42,300783.0,53.283,53.3541,53.2671,53.3146,300783.0
2018-11-08 15:35:00,67.42,67.47,67.38,67.46,224674.0,53.3146,53.3541,53.283,53.3462,224674.0
2018-11-08 15:40:00,67.46,67.65,67.46,67.64,188738.0,53.3462,53.4965,53.3462,53.4886,188738.0
2018-11-08 15:45:00,67.64,67.69,67.6,67.62,212808.0,53.4886,53.5281,53.4569,53.4727,212808.0
2018-11-08 15:50:00,67.62,67.77,67.6,67.75,466016.0,53.4727,53.5914,53.4569,53.5755,466016.0
2018-11-08 15:55:00,67.75,67.82,67.67,67.78,839999.0,53.5755,53.6309,53.5123,53.5993,839999.0
2018-11-09 09:30:00,67.2,67.49,67.07,67.16,403487.0,53.1406,53.3699,53.0378,53.109,403487.0
2018-11-09 09:35:00,67.15,67.18,67.01,67.02,418799.0,53.1011,53.1248,52.9904,52.9983,418799.0
2018-11-09 09:40:00,67.01,67.01,66.66,66.83,245251.0,52.9904,52.9904,52.7136,52.848,245251.0
2018-11-09 09:45:00,66.83,66.84,66.66,66.69,245796.0,52.848,52.8559,52.7136,52.7373,245796.0
2018-11-09 09:50:00,66.69,66.7,66.37,66.44,237074.0,52.7373,52.7452,52.4843,52.5396,237074.0
2018-11-09 09:55:00,66.45,66.6,66.44,66.58,247440.0,52.5475,52.6661,52.5396,52.6503,247440.0
2018-11-09 10:00:00,66.59,66.6,66.47,66.49,264141.0,52.6582,52.6661,52.5633,52.5792,264141.0
2018-11-09 10:05:00,66.49,66.56,66.2,66.22,322004.0,52.5792,52.6345,52.3498,52.3656,322004.0
2018-11-09 10:10:00,66.21,66.31,66.19,66.22,221810.0,52.3577,52.4368,52.3419,52.3656,221810.0
2018-11-09 10:15:00,66.22,66.28,66.12,66.12,197376.0,52.3656,52.4131,52.2866,52.2866,197376.0
2018-11-09 10:20:00,66.12,66.21,66.04,66.2,260214.0,52.2866,52.3577,52.2233,52.3498,260214.0
2018-11-09 10:25:00,66.19,66.43,66.19,66.31,252502.0,52.3419,52.5317,52.3419,52.4368,252502.0
2018-11-09 10:30:00,66.32,66.36,66.24,66.32,161545.0,52.4447,52.4764,52.3815,52.4447,161545.0
2018-11-09 10:35:00,66.31,66.43,66.31,66.38,137912.0,52.4368,52.5317,52.4368,52.4922,137912.0
2018-11-09 10:40:00,66.37,66.45,66.36,66.43,123646.0,52.4843,52.5475,52.4764,52.5317,123646.0
2018-11-09 10:45:00,66.43,66.5,66.34,66.37,229283.0,52.5317,52.5871,52.4605,52.4843,229283.0
2018-11-09 10:50:00,66.36,66.42,66.32,66.33,128433.0,52.4764,52.5238,52.4447,52.4526,128433.0
2018-11-09 10:55:00,66.34,66.34,66.15,66.31,129157.0,52.4605,52.4605,52.3103,52.4368,129157.0
2018-11-09 11:00:00,66.3,66.36,66.25,66.26,197636.0,52.4289,52.4764,52.3894,52.3973,197636.0
2018-11-09 11:05:00,66.27,66.35,66.19,66.32,153345.0,52.4052,52.4684,52.3419,52.4447,153345.0
2018-11-09 11:10:00,66.32,66.36,66.3,66.34,137836.0,52.4447,52.4764,52.4289,52.4605,137836.0
2018-11-09 11:15:00,66.35,66.36,66.16,66.2,222997.0,52.4684,52.4764,52.3182,52.3498,222997.0
2018-11-09 11:20:00,66.21,66.27,66.14,66.23,174350.0,52.3577,52.4052,52.3024,52.3736,174350.0
2018-11-09 11:25:00,66.23,66.32,66.19,66.2,99272.0,52.3736,52.4447,52.3419,52.3498,99272.0
2018-11-09 11:30:00,66.2,66.28,66.19,66.22,93778.0,52.3498,52.4131,52.3419,52.3656,93778.0
2018-11-09 11:35:00,66.22,66.35,66.19,66.34,138881.0,52.3656,52.4684,52.3419,52.4605,138881.0
2018-11-09 11:40:00,66.33,66.33,66.16,66.18,147991.0,52.4526,52.4526,52.3182,52.334,147991.0
2018-11-09 11:45:00,66.17,66.23,66.05,66.09,123032.0,52.3261,52.3736,52.2312,52.2628,123032.0
2018-11-09 11:50:00,66.08,66.09,65.91,65.92,330981.0,52.2549,52.2628,52.1205,52.1284,330981.0
2018-11-09 11:55:00,65.91,65.94,65.71,65.77,218883.0,52.1205,52.1442,51.9623,52.0098,218883.0
2018-11-09 12:00:00,65.77,65.93,65.73,65.92,156282.0,52.0098,52.1363,51.9782,52.1284,156282.0
2018-11-09 12:05:00,65.92,66.02,65.9,65.99,144826.0,52.1284,52.2075,52.1126,52.1838,144826.0
2018-11-09 12:10:00,65.98,66.01,65.81,65.83,98087.0,52.1759,52.1996,52.0414,52.0572,98087.0
2018-11-09 12:15:00,65.82,65.94,65.82,65.93,95067.0,52.0493,52.1442,52.0493,52.1363,95067.0
2018-11-09 12:20:00,65.93,66.01,65.9,65.99,84042.0,52.1363,52.1996,52.1126,52.1838,84042.0
2018-11-09 12:25:00,65.98,66.01,65.89,65.9,147768.0,52.1759,52.1996,52.1047,52.1126,147768.0
2018-11-09 12:30:00,65.9,66.1,65.87,66.1,120140.0,52.1126,52.2708,52.0889,52.2708,120140.0
2018-11-09 12:35:00,66.09,66.17,66.06,66.06,116400.0,52.2628,52.3261,52.2391,52.2391,116400.0
2018-11-09 12:40:00,66.06,66.07,65.96,66.03,107896.0,52.2391,52.247,52.16,52.2154,107896.0
2018-11-09 12:45:00,66.03,66.11,66.0,66.07,111888.0,52.2154,52.2787,52.1917,52.247,111888.0
2018-11-09 12:50:00,66.07,66.09,65.98,66.02,92907.0,52.247,52.2628,52.1759,52.2075,92907.0
2018-11-09 12:55:00,66.01,66.01,65.79,65.82,111387.0,52.1996,52.1996,52.0256,52.0493,111387.0
2018-11-09 13:00:00,65.83,65.87,65.73,65.85,139786.0,52.0572,52.0889,51.9782,52.0731,139786.0
2018-11-09 13:05:00,65.86,65.87,65.8,65.81,90532.0,52.081,52.0889,52.0335,52.0414,90532.0
2018-11-09 13:10:00,65.81,65.86,65.8,65.81,89208.0,52.0414,52.081,52.0335,52.0414,89208.0
2018-11-09 13:15:00,65.82,65.9,65.81,65.83,81564.0,52.0493,52.1126,52.0414,52.0572,81564.0
2018-11-09 13:20:00,65.82,65.84,65.77,65.8,99520.0,52.0493,52.0651,52.0098,52.0335,99520.0
2018-11-09 13:25:00,65.79,65.81,65.73,65.76,91991.0,52.0256,52.0414,51.9782,52.0019,91991.0
2018-11-09 13:30:00,65.75,65.75,65.66,65.7,167557.0,51.994,51.994,51.9228,51.9544,167557.0
2018-11-09 13:35:00,65.7,65.75,65.69,65.73,82870.0,51.9544,51.994,51.9465,51.9782,82870.0
2018-11-09 13:40:00,65.74,65.82,65.68,65.72,130093.0,51.9861,52.0493,51.9386,51.9703,130093.0
2018-11-09 13:45:00,65.71,65.73,65.6,65.64,102467.0,51.9623,51.9782,51.8754,51.907,102467.0
2018-11-09 13:50:00,65.64,65.67,65.57,65.58,133794.0,51.907,51.9307,51.8516,51.8595,133794.0
2018-11-09 13:55:00,65.59,65.6,65.52,65.52,224182.0,51.8675,51.8754,51.8121,51.8121,224182.0
2018-11-09 14:00:00,65.52,65.54,65.48,65.5,190890.0,51.8121,51.8279,51.7805,51.7963,190890.0
2018-11-09 14:05:00,65.5,65.51,65.39,65.4,175890.0,51.7963,51.8042,51.7093,51.7172,175890.0
2018-11-09 14:10:00,65.4,65.41,65.28,65.29,214582.0,51.7172,51.7251,51.6223,51.6302,214582.0
2018-11-09 14:15:00,65.3,65.4,65.29,65.31,119249.0,51.6381,51.7172,51.6302,51.646,119249.0
2018-11-09 14:20:00,65.31,65.32,65.18,65.25,212300.0,51.646,51.6539,51.5432,51.5986,212300.0
2018-11-09 14:25:00,65.25,65.29,65.21,65.23,281631.0,51.5986,51.6302,51.567,51.5828,281631.0
2018-11-09 14:30:00,65.23,65.4,65.21,65.4,233511.0,51.5828,51.7172,51.567,51.7172,233511.0
2018-11-09 14:35:00,65.4,66.16,65.38,66.13,2220838.0,51.7172,52.3182,51.7014,52.2945,2220838.0
2018-11-09 14:40:00,66.14,66.23,65.78,65.89,1197883.0,52.3024,52.3736,52.0177,52.1047,1197883.0
2018-11-09 14:45:00,65.9,65.96,65.76,65.86,300569.0,52.1126,52.16,52.0019,52.081,300569.0
2018-11-09 14:50:00,65.86,66.22,65.85,66.22,428691.0,52.081,52.3656,52.0731,52.3656,428691.0
2018-11-09 14:55:00,66.22,66.4,66.09,66.19,601394.0,52.3656,52.508,52.2628,52.3419,601394.0
2018-11-09 15:00:00,66.19,66.2,66.0,66.04,329438.0,52.3419,52.3498,52.1917,52.2233,329438.0
2018-11-09 15:05:00,66.03,66.04,65.88,65.93,252962.0,52.2154,52.2233,52.0968,52.1363,252962.0
2018-11-09 15:10:00,65.93,66.06,65.9,66.03,257860.0,52.1363,52.2391,52.1126,52.2154,257860.0
2018-11-09 15:15:00,66.03,66.1,65.92,65.99,206152.0,52.2154,52.2708,52.1284,52.1838,206152.0
2018-11-09 15:20:00,65.99,66.09,65.89,66.06,263139.0,52.1838,52.2628,52.1047,52.2391,263139.0
2018-11-09 15:25:00,66.06,66.1,65.97,65.99,232024.0,52.2391,52.2708,52.168,52.1838,232024.0
2018-11-09 15:30:00,66.0,66.06,65.94,65.96,326276.0,52.1917,52.2391,52.1442,52.16,326276.0
2018-11-09 15:35:00,65.95,66.01,65.91,66.0,435778.0,52.1521,52.1996,52.1205,52.1917,435778.0
2018-11-09 15:40:00,66.0,66.15,66.0,66.15,404738.0,52.1917,52.3103,52.1917,52.3103,404738.0
2018-11-09 15:45:00,66.15,66.19,65.92,65.95,576685.0,52.3103,52.3419,52.1284,52.1521,576685.0
2018-11-09 15:50:00,65.95,65.96,65.81,65.86,808093.0,52.1521,52.16,52.0414,52.081,808093.0
2018-11-09 15:55:00,65.87,65.91,65.71,65.75,1520187.0,52.0889,52.1205,51.9623,51.994,1520187.0
2018-11-12 09:30:00,65.48,65.99,65.27,65.4,406893.0,51.7805,52.1838,51.6144,51.7172,406893.0
2018-11-12 09:35:00,65.44,65.81,65.28,65.28,180827.0,51.7488,52.0414,51.6223,51.6223,180827.0
2018-11-12 09:40:00,65.28,65.36,65.09,65.12,256069.0,51.6223,51.6856,51.4721,51.4958,256069.0
2018-11-12 09:45:00,65.12,65.18,64.98,64.98,263688.0,51.4958,51.5432,51.3851,51.3851,263688.0
2018-11-12 09:50:00,64.99,65.01,64.73,64.82,362723.0,51.393,51.4088,51.1874,51.2586,362723.0
2018-11-12 09:55:00,64.82,64.94,64.71,64.72,247552.0,51.2586,51.3534,51.1716,51.1795,247552.0
2018-11-12 10:00:00,64.71,64.94,64.65,64.86,227802.0,51.1716,51.3534,51.1241,51.2902,227802.0
2018-11-12 10:05:00,64.86,64.99,64.8,64.91,194020.0,51.2902,51.393,51.2427,51.3297,194020.0
2018-11-12 10:10:00,64.9,64.91,64.7,64.74,147316.0,51.3218,51.3297,51.1637,51.1953,147316.0
2018-11-12 10:15:00,64.74,64.82,64.71,64.8,181493.0,51.1953,51.2586,51.1716,51.2427,181493.0
2018-11-12 10:20:00,64.79,64.89,64.75,64.75,227190.0,51.2348,51.3139,51.2032,51.2032,227190.0
2018-11-12 10:25:00,64.75,64.88,64.7,64.79,141959.0,51.2032,51.306,51.1637,51.2348,141959.0
2018-11-12 10:30:00,64.78,64.86,64.72,64.81,151793.0,51.2269,51.2902,51.1795,51.2506,151793.0
2018-11-12 10:35:00,64.8,64.91,64.76,64.85,174474.0,51.2427,51.3297,51.2111,51.2823,174474.0
2018-11-12 10:40:00,64.85,64.85,64.75,64.81,118026.0,51.2823,51.2823,51.2032,51.2506,118026.0
2018-11-12 10:45:00,64.82,64.82,64.67,64.72,131141.0,51.2586,51.2586,51.1399,51.1795,131141.0
2018-11-12 10:50:00,64.71,64.71,64.52,64.55,200116.0,51.1716,51.1716,51.0213,51.045,200116.0
2018-11-12 10:55:00,64.55,64.56,64.41,64.43,245047.0,51.045,51.0529,50.9343,50.9501,245047.0
2018-11-12 11:00:00,64.44,64.44,64.3,64.34,321864.0,50.9581,50.9581,50.8473,50.879,321864.0
2018-11-12 11:05:00,64.34,64.53,64.29,64.49,248596.0,50.879,51.0292,50.8394,50.9976,248596.0
2018-11-12 11:10:00,64.49,64.62,64.41,64.41,294129.0,50.9976,51.1004,50.9343,50.9343,294129.0
2018-11-12 11:15:00,64.41,64.43,64.27,64.3,183896.0,50.9343,50.9501,50.8236,50.8473,183896.0
2018-11-12 11:20:00,64.3,64.41,64.21,64.24,222040.0,50.8473,50.9343,50.7762,50.7999,222040.0
2018-11-12 11:25:00,64.24,64.32,64.18,64.18,175656.0,50.7999,50.8632,50.7524,50.7524,175656.0
2018-11-12 11:30:00,64.18,64.3,64.18,64.27,278427.0,50.7524,50.8473,50.7524,50.8236,278427.0
2018-11-12 11:35:00,64.28,64.38,64.25,64.3,169349.0,50.8315,50.9106,50.8078,50.8473,169349.0
2018-11-12 11:40:00,64.3,64.46,64.27,64.38,139526.0,50.8473,50.9739,50.8236,50.9106,139526.0
2018-11-12 11:45:00,64.38,64.43,64.34,64.36,162716.0,50.9106,50.9501,50.879,50.8948,162716.0
2018-11-12 11:50:00,64.36,64.46,64.21,64.43,143517.0,50.8948,50.9739,50.7762,50.9501,143517.0
2018-11-12 11:55:00,64.43,64.58,64.43,64.56,152526.0,50.9501,51.0688,50.9501,51.0529,152526.0
2018-11-12 12:00:00,64.56,64.62,64.49,64.6,135354.0,51.0529,51.1004,50.9976,51.0846,135354.0
2018-11-12 12:05:00,64.61,64.74,64.59,64.69,150561.0,51.0925,51.1953,51.0767,51.1557,150561.0
2018-11-12 12:10:00,64.7,64.71,64.52,64.53,102791.0,51.1637,51.1716,51.0213,51.0292,102791.0
2018-11-12 12:15:00,64.52,64.59,64.49,64.54,128123.0,51.0213,51.0767,50.9976,51.0371,128123.0
2018-11-12 12:20:00,64.55,64.56,64.42,64.5,144012.0,51.045,51.0529,50.9422,51.0055,144012.0
2018-11-12 12:25:00,64.51,64.59,64.49,64.59,80319.0,51.0134,51.0767,50.9976,51.0767,80319.0
2018-11-12 12:30:00,64.58,64.65,64.51,64.56,100371.0,51.0688,51.1241,51.0134,51.0529,100371.0
2018-11-12 12:35:00,64.56,64.77,64.56,64.7,128874.0,51.0529,51.219,51.0529,51.1637,128874.0
2018-11-12 12:40:00,64.69,64.75,64.67,64.7,117472.0,51.1557,51.2032,51.1399,51.1637,117472.0
2018-11-12 12:45:00,64.71,64.78,64.66,64.73,93899.0,51.1716,51.2269,51.132,51.1874,93899.0
2018-11-12 12:50:00,64.74,64.76,64.64,64.65,85857.0,51.1953,51.2111,51.1162,51.1241,85857.0
2018-11-12 12:55:00,64.65,64.73,64.64,64.64,90885.0,51.1241,51.1874,51.1162,51.1162,90885.0
2018-11-12 13:00:00,64.64,64.68,64.61,64.66,76452.0,51.1162,51.1478,51.0925,51.132,76452.0
2018-11-12 13:05:00,64.66,64.67,64.57,64.66,100445.0,51.132,51.1399,51.0609,51.132,100445.0
2018-11-12 13:10:00,64.66,64.7,64.6,64.61,82265.0,51.132,51.1637,51.0846,51.0925,82265.0
2018-11-12 13:15:00,64.61,64.72,64.61,64.7,81607.0,51.0925,51.1795,51.0925,51.1637,81607.0
2018-11-12 13:20:00,64.7,64.75,64.69,64.7,85311.0,51.1637,51.2032,51.1557,51.1637,85311.0
2018-11-12 13:25:00,64.69,64.8,64.66,64.78,135629.0,51.1557,51.2427,51.132,51.2269,135629.0
2018-11-12 13:30:00,64.78,64.9,64.75,64.87,113020.0,51.2269,51.3218,51.2032,51.2981,113020.0
2018-11-12 13:35:00,64.87,64.87,64.59,64.72,112429.0,51.2981,51.2981,51.0767,51.1795,112429.0
2018-11-12 13:40:00,64.73,64.78,64.66,64.66,95466.0,51.1874,51.2269,51.132,51.132,95466.0
2018-11-12 13:45:00,64.66,64.74,64.59,64.73,121414.0,51.132,51.1953,51.0767,51.1874,121414.0
2018-11-12 13:50:00,64.72,64.9,64.72,64.88,136613.0,51.1795,51.3218,51.1795,51.306,136613.0
2018-11-12 13:55:00,64.87,64.89,64.81,64.83,88255.0,51.2981,51.3139,51.2506,51.2665,88255.0
2018-11-12 14:00:00,64.82,64.98,64.8,64.96,82421.0,51.2586,51.3851,51.2427,51.3693,82421.0
2018-11-12 14:05:00,64.97,64.97,64.89,64.91,87845.0,51.3772,51.3772,51.3139,51.3297,87845.0
2018-11-12 14:10:00,64.91,65.05,64.9,64.92,131982.0,51.3297,51.4404,51.3218,51.3376,131982.0
2018-11-12 14:15:00,64.93,65.09,64.92,65.02,145402.0,51.3455,51.4721,51.3376,51.4167,145402.0
2018-11-12 14:20:00,65.02,65.04,64.92,64.98,102923.0,51.4167,51.4325,51.3376,51.3851,102923.0
2018-11-12 14:25:00,64.98,64.98,64.91,64.91,87207.0,51.3851,51.3851,51.3297,51.3297,87207.0
2018-11-12 14:30:00,64.91,64.99,64.89,64.96,95886.0,51.3297,51.393,51.3139,51.3693,95886.0
2018-11-12 14:35:00,64.97,64.98,64.71,64.77,111774.0,51.3772,51.3851,51.1716,51.219,111774.0
2018-11-12 14:40:00,64.78,64.91,64.77,64.86,113696.0,51.2269,51.3297,51.219,51.2902,113696.0
2018-11-12 14:45:00,64.86,64.98,64.85,64.88,94799.0,51.2902,51.3851,51.2823,51.306,94799.0
2018-11-12 14:50:00,64.87,64.89,64.77,64.8,75464.0,51.2981,51.3139,51.219,51.2427,75464.0
2018-11-12 14:55:00,64.8,64.81,64.71,64.73,99135.0,51.2427,51.2506,51.1716,51.1874,99135.0
2018-11-12 15:00:00,64.73,64.81,64.66,64.69,152154.0,51.1874,51.2506,51.132,51.1557,152154.0
2018-11-12 15:05:00,64.68,64.68,64.53,64.55,171168.0,51.1478,51.1478,51.0292,51.045,171168.0
2018-11-12 15:10:00,64.56,64.56,64.4,64.51,219435.0,51.0529,51.0529,50.9264,51.0134,219435.0
2018-11-12 15:15:00,64.51,64.54,64.42,64.53,228419.0,51.0134,51.0371,50.9422,51.0292,228419.0
2018-11-12 15:20:00,64.52,64.68,64.48,64.65,172761.0,51.0213,51.1478,50.9897,51.1241,172761.0
2018-11-12 15:25:00,64.65,64.68,64.6,64.63,121589.0,51.1241,51.1478,51.0846,51.1083,121589.0
2018-11-12 15:30:00,64.62,64.63,64.39,64.44,236310.0,51.1004,51.1083,50.9185,50.9581,236310.0
2018-11-12 15:35:00,64.44,64.44,64.37,64.39,233436.0,50.9581,50.9581,50.9027,50.9185,233436.0
2018-11-12 15:40:00,64.39,64.42,64.26,64.35,387867.0,50.9185,50.9422,50.8157,50.8869,387867.0
2018-11-12 15:45:00,64.34,64.43,64.24,64.26,381068.0,50.879,50.9501,50.7999,50.8157,381068.0
2018-11-12 15:50:00,64.25,64.27,64.07,64.09,500561.0,50.8078,50.8236,50.6655,50.6813,500561.0
2018-11-12 15:55:00,64.1,64.26,64.08,64.25,1138796.0,50.6892,50.8157,50.6734,50.8078,1138796.0
2018-11-13 09:30:00,64.38,64.68,64.32,64.55,324800.0,50.9106,51.1478,50.8632,51.045,324800.0
2018-11-13 09:35:00,64.56,64.66,64.43,64.56,253092.0,51.0529,51.132,50.9501,51.0529,253092.0
2018-11-13 09:40:00,64.56,64.74,64.51,64.64,225300.0,51.0529,51.1953,51.0134,51.1162,225300.0
2018-11-13 09:45:00,64.65,64.97,64.62,64.87,196966.0,51.1241,51.3772,51.1004,51.2981,196966.0
2018-11-13 09:50:00,64.86,64.98,64.71,64.96,259849.0,51.2902,51.3851,51.1716,51.3693,259849.0
2018-11-13 09:55:00,64.96,64.99,64.79,64.86,210552.0,51.3693,51.393,51.2348,51.2902,210552.0
2018-11-13 10:00:00,64.86,64.99,64.77,64.93,161185.0,51.2902,51.393,51.219,51.3455,161185.0
2018-11-13 10:05:00,64.92,65.23,64.91,65.14,185369.0,51.3376,51.5828,51.3297,51.5116,185369.0
2018-11-13 10:10:00,65.14,65.15,64.98,65.01,119836.0,51.5116,51.5195,51.3851,51.4088,119836.0
2018-11-13 10:15:00,65.0,65.2,64.99,65.09,147574.0,51.4009,51.559,51.393,51.4721,147574.0
2018-11-13 10:20:00,65.08,65.08,64.73,64.78,160558.0,51.4642,51.4642,51.1874,51.2269,160558.0
2018-11-13 10:25:00,64.78,64.87,64.58,64.63,195153.0,51.2269,51.2981,51.0688,51.1083,195153.0
2018-11-13 10:30:00,64.64,64.77,64.58,64.75,157039.0,51.1162,51.219,51.0688,51.2032,157039.0
2018-11-13 10:35:00,64.76,64.89,64.72,64.77,136094.0,51.2111,51.3139,51.1795,51.219,136094.0
2018-11-13 10:40:00,64.77,64.97,64.64,64.83,172525.0,51.219,51.3772,51.1162,51.2665,172525.0
2018-11-13 10:45:00,64.84,64.99,64.84,64.9,101787.0,51.2744,51.393,51.2744,51.3218,101787.0
2018-11-13 10:50:00,64.89,64.97,64.77,64.84,106679.0,51.3139,51.3772,51.219,51.2744,106679.0
2018-11-13 10:55:00,64.85,65.0,64.83,64.88,114530.0,51.2823,51.4009,51.2665,51.306,114530.0
2018-11-13 11:00:00,64.89,65.12,64.86,65.11,261823.0,51.3139,51.4958,51.2902,51.4879,261823.0
2018-11-13 11:05:00,65.12,65.21,65.07,65.07,206850.0,51.4958,51.567,51.4562,51.4562,206850.0
2018-11-13 11:10:00,65.07,65.16,65.0,65.13,204520.0,51.4562,51.5274,51.4009,51.5037,204520.0
2018-11-13 11:15:00,65.14,65.39,65.07,65.38,164004.0,51.5116,51.7093,51.4562,51.7014,164004.0
2018-11-13 11:20:00,65.38,65.44,65.3,65.31,133688.0,51.7014,51.7488,51.6381,51.646,133688.0
2018-11-13 11:25:00,65.32,65.41,65.19,65.21,153958.0,51.6539,51.7251,51.5511,51.567,153958.0
2018-11-13 11:30:00,65.22,65.28,65.17,65.22,110698.0,51.5749,51.6223,51.5353,51.5749,110698.0
2018-11-13 11:35:00,65.22,65.24,65.05,65.12,136684.0,51.5749,51.5907,51.4404,51.4958,136684.0
2018-11-13 11:40:00,65.13,65.21,65.11,65.2,85661.0,51.5037,51.567,51.4879,51.559,85661.0
2018-11-13 11:45:00,65.2,65.24,65.14,65.24,90523.0,51.559,51.5907,51.5116,51.5907,90523.0
2018-11-13 11:50:00,65.24,65.31,65.15,65.15,122280.0,51.5907,51.646,51.5195,51.5195,122280.0
2018-11-13 11:55:00,65.15,65.2,65.13,65.19,140598.0,51.5195,51.559,51.5037,51.5511,140598.0
2018-11-13 12:00:00,65.2,65.37,65.2,65.35,128525.0,51.559,51.6935,51.559,51.6777,128525.0
2018-11-13 12:05:00,65.34,65.36,65.07,65.09,73580.0,51.6698,51.6856,51.4562,51.4721,73580.0
2018-11-13 12:10:00,65.1,65.2,65.08,65.2,74830.0,51.48,51.559,51.4642,51.559,74830.0
2018-11-13 12:15:00,65.2,65.23,65.12,65.21,54011.0,51.559,51.5828,51.4958,51.567,54011.0
2018-11-13 12:20:00,65.21,65.22,65.08,65.13,70594.0,51.567,51.5749,51.4642,51.5037,70594.0
2018-11-13 12:25:00,65.13,65.28,65.13,65.24,78079.0,51.5037,51.6223,51.5037,51.5907,78079.0
2018-11-13 12:30:00,65.25,65.35,65.2,65.3,84494.0,51.5986,51.6777,51.559,51.6381,84494.0
2018-11-13 12:35:00,65.3,65.3,65.12,65.14,102677.0,51.6381,51.6381,51.4958,51.5116,102677.0
2018-11-13 12:40:00,65.15,65.19,64.97,65.09,125889.0,51.5195,51.5511,51.3772,51.4721,125889.0
2018-11-13 12:45:00,65.08,65.1,64.99,65.02,62521.0,51.4642,51.48,51.393,51.4167,62521.0
2018-11-13 12:50:00,65.02,65.08,64.99,65.05,73497.0,51.4167,51.4642,51.393,51.4404,73497.0
2018-11-13 12:55:00,65.04,65.07,64.98,65.05,111788.0,51.4325,51.4562,51.3851,51.4404,111788.0
2018-11-13 13:00:00,65.05,65.19,65.05,65.16,77358.0,51.4404,51.5511,51.4404,51.5274,77358.0
2018-11-13 13:05:00,65.15,65.19,65.1,65.11,83494.0,51.5195,51.5511,51.48,51.4879,83494.0
2018-11-13 13:10:00,65.1,65.15,65.03,65.1,173837.0,51.48,51.5195,51.4246,51.48,173837.0
2018-11-13 13:15:00,65.1,65.19,65.07,65.15,108790.0,51.48,51.5511,51.4562,51.5195,108790.0
2018-11-13 13:20:00,65.16,65.24,65.16,65.22,85001.0,51.5274,51.5907,51.5274,51.5749,85001.0
2018-11-13 13:25:00,65.22,65.22,64.94,65.02,93478.0,51.5749,51.5749,51.3534,51.4167,93478.0
2018-11-13 13:30:00,65.02,65.14,64.94,65.08,117633.0,51.4167,51.5116,51.3534,51.4642,117633.0
2018-11-13 13:35:00,65.08,65.17,65.04,65.17,110990.0,51.4642,51.5353,51.4325,51.5353,110990.0
2018-11-13 13:40:00,65.17,65.2,65.12,65.16,73075.0,51.5353,51.559,51.4958,51.5274,73075.0
2018-11-13 13:45:00,65.15,65.19,65.02,65.03,112749.0,51.5195,51.5511,51.4167,51.4246,112749.0
2018-11-13 13:50:00,65.02,65.13,65.0,65.09,61471.0,51.4167,51.5037,51.4009,51.4721,61471.0
2018-11-13 13:55:00,65.09,65.12,64.97,65.01,75125.0,51.4721,51.4958,51.3772,51.4088,75125.0
2018-11-13 14:00:00,65.02,65.02,64.84,64.84,171443.0,51.4167,51.4167,51.2744,51.2744,171443.0
2018-11-13 14:05:00,64.83,64.85,64.77,64.82,140891.0,51.2665,51.2823,51.219,51.2586,140891.0
2018-11-13 14:10:00,64.82,64.84,64.74,64.74,117261.0,51.2586,51.2744,51.1953,51.1953,117261.0
2018-11-13 14:15:00,64.74,64.75,64.62,64.64,114692.0,51.1953,51.2032,51.1004,51.1162,114692.0
2018-11-13 14:20:00,64.64,64.7,64.52,64.69,100797.0,51.1162,51.1637,51.0213,51.1557,100797.0
2018-11-13 14:25:00,64.69,64.73,64.65,64.73,87839.0,51.1557,51.1874,51.1241,51.1874,87839.0
2018-11-13 14:30:00,64.73,64.86,64.68,64.85,89059.0,51.1874,51.2902,51.1478,51.2823,89059.0
2018-11-13 14:35:00,64.86,64.93,64.82,64.92,86861.0,51.2902,51.3455,51.2586,51.3376,86861.0
2018-11-13 14:40:00,64.92,64.92,64.63,64.67,91076.0,51.3376,51.3376,51.1083,51.1399,91076.0
2018-11-13 14:45:00,64.66,64.81,64.62,64.77,76797.0,51.132,51.2506,51.1004,51.219,76797.0
2018-11-13 14:50:00,64.77,64.86,64.73,64.85,84747.0,51.219,51.2902,51.1874,51.2823,84747.0
2018-11-13 14:55:00,64.84,64.9,64.76,64.8,93291.0,51.2744,51.3218,51.2111,51.2427,93291.0
2018-11-13 15:00:00,64.8,65.02,64.77,65.01,143301.0,51.2427,51.4167,51.219,51.4088,143301.0
2018-11-13 15:05:00,65.01,65.01,64.88,64.95,90825.0,51.4088,51.4088,51.306,51.3614,90825.0
2018-11-13 15:10:00,64.96,64.96,64.83,64.89,151973.0,51.3693,51.3693,51.2665,51.3139,151973.0
2018-11-13 15:15:00,64.88,64.91,64.76,64.84,160311.0,51.306,51.3297,51.2111,51.2744,160311.0
2018-11-13 15:20:00,64.85,64.85,64.71,64.76,161372.0,51.2823,51.2823,51.1716,51.2111,161372.0
2018-11-13 15:25:00,64.76,64.91,64.76,64.79,120940.0,51.2111,51.3297,51.2111,51.2348,120940.0
2018-11-13 15:30:00,64.79,64.85,64.63,64.74,207360.0,51.2348,51.2823,51.1083,51.1953,207360.0
2018-11-13 15:35:00,64.73,64.96,64.7,64.89,198654.0,51.1874,51.3693,51.1637,51.3139,198654.0
2018-11-13 15:40:00,64.89,64.95,64.81,64.89,219261.0,51.3139,51.3614,51.2506,51.3139,219261.0
2018-11-13 15:45:00,64.89,64.97,64.85,64.9,281025.0,51.3139,51.3772,51.2823,51.3218,281025.0
2018-11-13 15:50:00,64.9,65.01,64.9,64.99,264816.0,51.3218,51.4088,51.3218,51.393,264816.0
2018-11-13 15:55:00,65.0,65.0,64.77,64.78,639086.0,51.4009,51.4009,51.219,51.2269,639086.0
2018-11-14 09:30:00,65.39,65.65,65.31,65.63,279031.0,51.7093,51.9149,51.646,51.8991,279031.0
2018-11-14 09:35:00,65.62,65.62,65.38,65.55,176305.0,51.8912,51.8912,51.7014,51.8358,176305.0
2018-11-14 09:40:00,65.56,65.73,65.45,65.69,139941.0,51.8437,51.9782,51.7567,51.9465,139941.0
2018-11-14 09:45:00,65.71,65.78,65.63,65.67,151980.0,51.9623,52.0177,51.8991,51.9307,151980.0
2018-11-14 09:50:00,65.66,65.74,65.62,65.69,114721.0,51.9228,51.9861,51.8912,51.9465,114721.0
2018-11-14 09:55:00,65.68,65.79,65.62,65.75,235460.0,51.9386,52.0256,51.8912,51.994,235460.0
2018-11-14 10:00:00,65.75,65.78,65.52,65.55,231781.0,51.994,52.0177,51.8121,51.8358,231781.0
2018-11-14 10:05:00,65.55,65.62,65.45,65.47,227376.0,51.8358,51.8912,51.7567,51.7726,227376.0
2018-11-14 10:10:00,65.46,65.5,65.22,65.23,151382.0,51.7647,51.7963,51.5749,51.5828,151382.0
2018-11-14 10:15:00,65.22,65.34,65.18,65.24,203397.0,51.5749,51.6698,51.5432,51.5907,203397.0
2018-11-14 10:20:00,65.24,65.29,65.15,65.15,81405.0,51.5907,51.6302,51.5195,51.5195,81405.0
2018-11-14 10:25:00,65.15,65.21,65.06,65.19,98299.0,51.5195,51.567,51.4483,51.5511,98299.0
2018-11-14 10:30:00,65.2,65.21,65.05,65.06,104895.0,51.559,51.567,51.4404,51.4483,104895.0
2018-11-14 10:35:00,65.06,65.14,65.03,65.07,83179.0,51.4483,51.5116,51.4246,51.4562,83179.0
2018-11-14 10:40:00,65.07,65.08,64.98,65.06,87236.0,51.4562,51.4642,51.3851,51.4483,87236.0
2018-11-14 10:45:00,65.05,65.17,64.98,65.03,320487.0,51.4404,51.5353,51.3851,51.4246,320487.0
2018-11-14 10:50:00,65.02,65.05,64.78,64.89,287276.0,51.4167,51.4404,51.2269,51.3139,287276.0
2018-11-14 10:55:00,64.88,64.93,64.75,64.88,117685.0,51.306,51.3455,51.2032,51.306,117685.0
2018-11-14 11:00:00,64.88,64.89,64.67,64.68,128025.0,51.306,51.3139,51.1399,51.1478,128025.0
2018-11-14 11:05:00,64.68,64.74,64.66,64.72,114265.0,51.1478,51.1953,51.132,51.1795,114265.0
2018-11-14 11:10:00,64.71,64.74,64.42,64.44,165872.0,51.1716,51.1953,50.9422,50.9581,165872.0
2018-11-14 11:15:00,64.44,64.63,64.4,64.46,161370.0,50.9581,51.1083,50.9264,50.9739,161370.0
2018-11-14 11:20:00,64.46,64.55,64.36,64.46,111680.0,50.9739,51.045,50.8948,50.9739,111680.0
2018-11-14 11:25:00,64.47,64.63,64.44,64.5,119134.0,50.9818,51.1083,50.9581,51.0055,119134.0
2018-11-14 11:30:00,64.5,64.56,64.42,64.53,86379.0,51.0055,51.0529,50.9422,51.0292,86379.0
2018-11-14 11:35:00,64.53,64.54,64.31,64.33,145641.0,51.0292,51.0371,50.8553,50.8711,145641.0
2018-11-14 11:40:00,64.34,64.34,64.15,64.24,130128.0,50.879,50.879,50.7287,50.7999,130128.0
2018-11-14 11:45:00,64.25,64.3,64.17,64.25,87500.0,50.8078,50.8473,50.7445,50.8078,87500.0
2018-11-14 11:50:00,64.24,64.45,64.22,64.4,128930.0,50.7999,50.966,50.7841,50.9264,128930.0
2018-11-14 11:55:00,64.41,64.46,64.36,64.41,141145.0,50.9343,50.9739,50.8948,50.9343,141145.0
2018-11-14 12:00:00,64.4,64.47,64.34,64.36,93804.0,50.9264,50.9818,50.879,50.8948,93804.0
2018-11-14 12:05:00,64.36,64.42,64.22,64.22,148622.0,50.8948,50.9422,50.7841,50.7841,148622.0
2018-11-14 12:10:00,64.22,64.22,63.98,64.06,185421.0,50.7841,50.7841,50.5943,50.6576,185421.0
2018-11-14 12:15:00,64.06,64.23,64.05,64.19,199697.0,50.6576,50.792,50.6496,50.7604,199697.0
2018-11-14 12:20:00,64.17,64.33,64.15,64.28,118283.0,50.7445,50.8711,50.7287,50.8315,118283.0
2018-11-14 12:25:00,64.27,64.28,64.16,64.2,95864.0,50.8236,50.8315,50.7366,50.7683,95864.0
2018-11-14 12:30:00,64.19,64.19,64.04,64.07,133835.0,50.7604,50.7604,50.6417,50.6655,133835.0
2018-11-14 12:35:00,64.08,64.09,63.78,63.79,200713.0,50.6734,50.6813,50.4361,50.444,200713.0
2018-11-14 12:40:00,63.8,63.86,63.66,63.69,152724.0,50.452,50.4994,50.3412,50.365,152724.0
2018-11-14 12:45:00,63.69,63.84,63.67,63.79,147498.0,50.365,50.4836,50.3492,50.444,147498.0
2018-11-14 12:50:00,63.78,63.9,63.71,63.81,172805.0,50.4361,50.531,50.3808,50.4599,172805.0
2018-11-14 12:55:00,63.81,63.86,63.64,63.68,261042.0,50.4599,50.4994,50.3254,50.3571,261042.0
2018-11-14 13:00:00,63.67,63.8,63.61,63.65,139848.0,50.3492,50.452,50.3017,50.3333,139848.0
2018-11-14 13:05:00,63.65,63.76,63.59,63.62,149444.0,50.3333,50.4203,50.2859,50.3096,149444.0
2018-11-14 13:10:00,63.62,63.64,63.36,63.5,192055.0,50.3096,50.3254,50.104,50.2147,192055.0
2018-11-14 13:15:00,63.5,63.57,63.46,63.47,212793.0,50.2147,50.2701,50.1831,50.191,212793.0
2018-11-14 13:20:00,63.47,63.52,63.44,63.45,106728.0,50.191,50.2305,50.1673,50.1752,106728.0
2018-11-14 13:25:00,63.46,63.49,63.39,63.44,127626.0,50.1831,50.2068,50.1277,50.1673,127626.0
2018-11-14 13:30:00,63.43,63.46,63.31,63.37,176918.0,50.1594,50.1831,50.0645,50.1119,176918.0
2018-11-14 13:35:00,63.37,63.41,63.2,63.23,194153.0,50.1119,50.1435,49.9775,50.0012,194153.0
2018-11-14 13:40:00,63.23,63.23,62.9,62.91,239141.0,50.0012,50.0012,49.7402,49.7482,239141.0
2018-11-14 13:45:00,62.91,63.02,62.9,62.93,204905.0,49.7482,49.8351,49.7402,49.764,204905.0
2018-11-14 13:50:00,62.92,62.97,62.88,62.93,139477.0,49.7561,49.7956,49.7244,49.764,139477.0
2018-11-14 13:55:00,62.94,63.18,62.93,63.15,280818.0,49.7719,49.9617,49.764,49.9379,280818.0
2018-11-14 14:00:00,63.14,63.16,62.86,62.88,282245.0,49.93,49.9459,49.7086,49.7244,282245.0
2018-11-14 14:05:00,62.88,62.97,62.83,62.9,265466.0,49.7244,49.7956,49.6849,49.7402,265466.0
2018-11-14 14:10:00,62.9,63.01,62.87,62.98,347657.0,49.7402,49.8272,49.7165,49.8035,347657.0
2018-11-14 14:15:00,62.99,63.46,62.99,63.24,356635.0,49.8114,50.1831,49.8114,50.0091,356635.0
2018-11-14 14:20:00,63.24,63.46,63.23,63.32,264540.0,50.0091,50.1831,50.0012,50.0724,264540.0
2018-11-14 14:25:00,63.29,63.3,63.05,63.07,180956.0,50.0487,50.0566,49.8589,49.8747,180956.0
2018-11-14 14:30:00,63.06,63.28,63.02,63.06,317059.0,49.8668,50.0407,49.8351,49.8668,317059.0
2018-11-14 14:35:00,63.06,63.29,63.04,63.1,150696.0,49.8668,50.0487,49.851,49.8984,150696.0
2018-11-14 14:40:00,63.09,63.13,62.89,62.93,269584.0,49.8905,49.9221,49.7323,49.764,269584.0
2018-11-14 14:45:00,62.93,63.05,62.85,62.95,354010.0,49.764,49.8589,49.7007,49.7798,354010.0
2018-11-14 14:50:00,62.94,63.25,62.86,63.23,370207.0,49.7719,50.017,49.7086,50.0012,370207.0
2018-11-14 14:55:00,63.22,63.4,63.21,63.33,312245.0,49.9933,50.1356,49.9854,50.0803,312245.0
2018-11-14 15:00:00,63.33,63.57,63.28,63.45,295162.0,50.0803,50.2701,50.0407,50.1752,295162.0
2018-11-14 15:05:00,63.45,63.69,63.44,63.59,253907.0,50.1752,50.365,50.1673,50.2859,253907.0
2018-11-14 15:10:00,63.59,63.62,63.46,63.58,275714.0,50.2859,50.3096,50.1831,50.278,275714.0
2018-11-14 15:15:00,63.57,63.7,63.5,63.68,206015.0,50.2701,50.3729,50.2147,50.3571,206015.0
2018-11-14 15:20:00,63.68,63.7,63.48,63.65,236789.0,50.3571,50.3729,50.1989,50.3333,236789.0
2018-11-14 15:25:00,63.64,63.77,63.63,63.74,241355.0,50.3254,50.4282,50.3175,50.4045,241355.0
2018-11-14 15:30:00,63.73,63.77,63.58,63.63,244560.0,50.3966,50.4282,50.278,50.3175,244560.0
2018-11-14 15:35:00,63.63,63.86,63.62,63.85,212372.0,50.3175,50.4994,50.3096,50.4915,212372.0
2018-11-14 15:40:00,63.84,63.85,63.68,63.7,286547.0,50.4836,50.4915,50.3571,50.3729,286547.0
2018-11-14 15:45:00,63.7,63.79,63.61,63.64,319430.0,50.3729,50.444,50.3017,50.3254,319430.0
2018-11-14 15:50:00,63.64,63.65,63.34,63.39,388491.0,50.3254,50.3333,50.0882,50.1277,388491.0
2018-11-14 15:55:00,63.39,63.56,63.27,63.5,1103792.0,50.1277,50.2622,50.0328,50.2147,1103792.0
2018-11-15 09:30:00,62.97,62.97,62.34,62.87,596118.0,49.7956,49.7956,49.2974,49.7165,596118.0
2018-11-15 09:35:00,62.9,63.01,62.72,62.94,402427.0,49.7402,49.8272,49.5979,49.7719,402427.0
2018-11-15 09:40:00,62.95,62.96,62.75,62.78,396913.0,49.7798,49.7877,49.6216,49.6454,396913.0
2018-11-15 09:45:00,62.78,63.26,62.76,63.25,615200.0,49.6454,50.0249,49.6295,50.017,615200.0
2018-11-15 09:50:00,63.24,63.26,63.02,63.22,321473.0,50.0091,50.0249,49.8351,49.9933,321473.0
2018-11-15 09:55:00,63.22,63.46,63.03,63.05,284079.0,49.9933,50.1831,49.843,49.8589,284079.0
2018-11-15 10:00:00,63.06,63.32,63.0,63.02,224091.0,49.8668,50.0724,49.8193,49.8351,224091.0
2018-11-15 10:05:00,63.03,63.13,62.82,62.89,250306.0,49.843,49.9221,49.677,49.7323,250306.0
2018-11-15 10:10:00,62.89,63.07,62.84,63.07,235605.0,49.7323,49.8747,49.6928,49.8747,235605.0
2018-11-15 10:15:00,63.07,63.09,62.94,62.99,180157.0,49.8747,49.8905,49.7719,49.8114,180157.0
2018-11-15 10:20:00,63.0,63.08,62.87,62.89,191050.0,49.8193,49.8826,49.7165,49.7323,191050.0
2018-11-15 10:25:00,62.88,63.03,62.87,62.93,165316.0,49.7244,49.843,49.7165,49.764,165316.0
2018-11-15 10:30:00,62.93,62.95,62.74,62.82,172808.0,49.764,49.7798,49.6137,49.677,172808.0
2018-11-15 10:35:00,62.82,62.84,62.66,62.69,227570.0,49.677,49.6928,49.5505,49.5742,227570.0
2018-11-15 10:40:00,62.69,62.84,62.68,62.73,145404.0,49.5742,49.6928,49.5663,49.6058,145404.0
2018-11-15 10:45:00,62.73,63.02,62.72,63.0,208937.0,49.6058,49.8351,49.5979,49.8193,208937.0
2018-11-15 10:50:00,62.99,63.28,62.97,63.23,207332.0,49.8114,50.0407,49.7956,50.0012,207332.0
2018-11-15 10:55:00,63.23,63.31,63.21,63.23,179004.0,50.0012,50.0645,49.9854,50.0012,179004.0
2018-11-15 11:00:00,63.23,63.31,63.16,63.3,195178.0,50.0012,50.0645,49.9459,50.0566,195178.0
2018-11-15 11:05:00,63.31,63.5,63.3,63.41,116571.0,50.0645,50.2147,50.0566,50.1435,116571.0
2018-11-15 11:10:00,63.42,63.5,63.35,63.42,118893.0,50.1515,50.2147,50.0961,50.1515,118893.0
2018-11-15 11:15:00,63.44,63.54,63.36,63.45,135978.0,50.1673,50.2463,50.104,50.1752,135978.0
2018-11-15 11:20:00,63.46,63.69,63.43,63.6,164215.0,50.1831,50.365,50.1594,50.2938,164215.0
2018-11-15 11:25:00,63.6,63.67,63.5,63.63,128381.0,50.2938,50.3492,50.2147,50.3175,128381.0
2018-11-15 11:30:00,63.64,63.84,63.57,63.84,226057.0,50.3254,50.4836,50.2701,50.4836,226057.0
2018-11-15 11:35:00,63.84,63.95,63.76,63.83,318471.0,50.4836,50.5706,50.4203,50.4757,318471.0
2018-11-15 11:40:00,63.82,64.04,63.75,63.81,174816.0,50.4678,50.6417,50.4124,50.4599,174816.0
2018-11-15 11:45:00,63.81,63.97,63.78,63.9,94772.0,50.4599,50.5864,50.4361,50.531,94772.0
2018-11-15 11:50:00,63.91,64.06,63.83,64.0,106381.0,50.5389,50.6576,50.4757,50.6101,106381.0
2018-11-15 11:55:00,64.01,64.06,63.9,63.93,97055.0,50.618,50.6576,50.531,50.5548,97055.0
2018-11-15 12:00:00,63.93,64.05,63.83,63.99,114884.0,50.5548,50.6496,50.4757,50.6022,114884.0
2018-11-15 12:05:00,63.99,64.07,63.68,63.72,206089.0,50.6022,50.6655,50.3571,50.3887,206089.0
2018-11-15 12:10:00,63.72,63.87,63.69,63.73,116311.0,50.3887,50.5073,50.365,50.3966,116311.0
2018-11-15 12:15:00,63.74,63.92,63.69,63.86,80829.0,50.4045,50.5468,50.365,50.4994,80829.0
2018-11-15 12:20:00,63.87,63.99,63.84,63.97,51490.0,50.5073,50.6022,50.4836,50.5864,51490.0
2018-11-15 12:25:00,63.97,63.98,63.78,63.95,109188.0,50.5864,50.5943,50.4361,50.5706,109188.0
2018-11-15 12:30:00,63.96,63.97,63.85,63.94,97300.0,50.5785,50.5864,50.4915,50.5627,97300.0
2018-11-15 12:35:00,63.94,63.97,63.76,63.95,119928.0,50.5627,50.5864,50.4203,50.5706,119928.0
2018-11-15 12:40:00,63.95,63.96,63.68,63.69,102495.0,50.5706,50.5785,50.3571,50.365,102495.0
2018-11-15 12:45:00,63.68,63.83,63.68,63.83,103319.0,50.3571,50.4757,50.3571,50.4757,103319.0
2018-11-15 12:50:00,63.82,63.85,63.59,63.6,104411.0,50.4678,50.4915,50.2859,50.2938,104411.0
2018-11-15 12:55:00,63.6,63.65,63.52,63.63,113976.0,50.2938,50.3333,50.2305,50.3175,113976.0
2018-11-15 13:00:00,63.64,63.68,63.51,63.56,107535.0,50.3254,50.3571,50.2226,50.2622,107535.0
2018-11-15 13:05:00,63.56,63.58,63.37,63.39,127698.0,50.2622,50.278,50.1119,50.1277,127698.0
2018-11-15 13:10:00,63.4,63.6,63.4,63.59,96171.0,50.1356,50.2938,50.1356,50.2859,96171.0
2018-11-15 13:15:00,63.58,63.82,63.5,63.73,203856.0,50.278,50.4678,50.2147,50.3966,203856.0
2018-11-15 13:20:00,63.72,64.07,63.72,64.05,216911.0,50.3887,50.6655,50.3887,50.6496,216911.0
2018-11-15 13:25:00,64.06,64.12,63.97,64.09,181919.0,50.6576,50.705,50.5864,50.6813,181919.0
2018-11-15 13:30:00,64.1,64.2,64.02,64.18,184921.0,50.6892,50.7683,50.6259,50.7524,184921.0
2018-11-15 13:35:00,64.17,64.19,64.06,64.1,125110.0,50.7445,50.7604,50.6576,50.6892,125110.0
2018-11-15 13:40:00,64.1,64.18,63.99,64.12,207558.0,50.6892,50.7524,50.6022,50.705,207558.0
2018-11-15 13:45:00,64.13,64.29,63.97,63.98,213645.0,50.7129,50.8394,50.5864,50.5943,213645.0
2018-11-15 13:50:00,63.99,64.28,63.98,64.26,179572.0,50.6022,50.8315,50.5943,50.8157,179572.0
2018-11-15 13:55:00,64.25,64.39,64.23,64.32,264349.0,50.8078,50.9185,50.792,50.8632,264349.0
2018-11-15 14:00:00,64.32,64.42,64.3,64.4,354730.0,50.8632,50.9422,50.8473,50.9264,354730.0
2018-11-15 14:05:00,64.4,64.5,64.35,64.47,184350.0,50.9264,51.0055,50.8869,50.9818,184350.0
2018-11-15 14:10:00,64.47,64.55,64.43,64.47,219143.0,50.9818,51.045,50.9501,50.9818,219143.0
2018-11-15 14:15:00,64.47,64.5,64.3,64.37,255488.0,50.9818,51.0055,50.8473,50.9027,255488.0
2018-11-15 14:20:00,64.36,64.43,64.29,64.37,168226.0,50.8948,50.9501,50.8394,50.9027,168226.0
2018-11-15 14:25:00,64.38,64.56,64.36,64.53,210793.0,50.9106,51.0529,50.8948,51.0292,210793.0
2018-11-15 14:30:00,64.53,64.72,64.51,64.62,213641.0,51.0292,51.1795,51.0134,51.1004,213641.0
2018-11-15 14:35:00,64.62,64.62,64.4,64.49,173798.0,51.1004,51.1004,50.9264,50.9976,173798.0
2018-11-15 14:40:00,64.49,64.52,64.41,64.44,98807.0,50.9976,51.0213,50.9343,50.9581,98807.0
2018-11-15 14:45:00,64.44,64.6,64.44,64.53,147031.0,50.9581,51.0846,50.9581,51.0292,147031.0
2018-11-15 14:50:00,64.52,64.53,64.29,64.35,174140.0,51.0213,51.0292,50.8394,50.8869,174140.0
2018-11-15 14:55:00,64.34,64.43,64.28,64.32,125815.0,50.879,50.9501,50.8315,50.8632,125815.0
2018-11-15 15:00:00,64.32,64.35,63.9,64.06,456712.0,50.8632,50.8869,50.531,50.6576,456712.0
2018-11-15 15:05:00,64.07,64.32,64.06,64.28,226927.0,50.6655,50.8632,50.6576,50.8315,226927.0
2018-11-15 15:10:00,64.29,64.59,64.29,64.59,313915.0,50.8394,51.0767,50.8394,51.0767,313915.0
2018-11-15 15:15:00,64.59,64.62,64.42,64.42,190666.0,51.0767,51.1004,50.9422,50.9422,190666.0
2018-11-15 15:20:00,64.42,64.45,64.23,64.3,266448.0,50.9422,50.966,50.792,50.8473,266448.0
2018-11-15 15:25:00,64.29,64.44,64.28,64.29,187328.0,50.8394,50.9581,50.8315,50.8394,187328.0
2018-11-15 15:30:00,64.29,64.53,64.27,64.38,198948.0,50.8394,51.0292,50.8236,50.9106,198948.0
2018-11-15 15:35:00,64.39,64.49,64.38,64.44,200885.0,50.9185,50.9976,50.9106,50.9581,200885.0
2018-11-15 15:40:00,64.44,64.47,64.3,64.4,201227.0,50.9581,50.9818,50.8473,50.9264,201227.0
2018-11-15 15:45:00,64.4,64.44,64.25,64.34,233796.0,50.9264,50.9581,50.8078,50.879,233796.0
2018-11-15 15:50:00,64.33,64.45,64.3,64.42,223865.0,50.8711,50.966,50.8473,50.9422,223865.0
2018-11-15 15:55:00,64.4,64.61,64.33,64.6,881647.0,50.9264,51.0925,50.8711,51.0846,881647.0
2018-11-16 09:30:00,64.5,64.53,64.27,64.34,747184.0,51.0055,51.0292,50.8236,50.879,747184.0
2018-11-16 09:35:00,64.33,64.46,64.01,64.25,183623.0,50.8711,50.9739,50.618,50.8078,183623.0
2018-11-16 09:40:00,64.26,64.54,64.2,64.39,170217.0,50.8157,51.0371,50.7683,50.9185,170217.0
2018-11-16 09:45:00,64.4,64.56,64.35,64.49,184010.0,50.9264,51.0529,50.8869,50.9976,184010.0
2018-11-16 09:50:00,64.46,64.54,64.34,64.49,149130.0,50.9739,51.0371,50.879,50.9976,149130.0
2018-11-16 09:55:00,64.5,64.64,64.37,64.57,272993.0,51.0055,51.1162,50.9027,51.0609,272993.0
2018-11-16 10:00:00,64.58,64.68,64.45,64.57,188606.0,51.0688,51.1478,50.966,51.0609,188606.0
2018-11-16 10:05:00,64.56,64.61,64.42,64.46,148314.0,51.0529,51.0925,50.9422,50.9739,148314.0
2018-11-16 10:10:00,64.47,64.62,64.41,64.61,151424.0,50.9818,51.1004,50.9343,51.0925,151424.0
2018-11-16 10:15:00,64.61,64.76,64.6,64.67,208723.0,51.0925,51.2111,51.0846,51.1399,208723.0
2018-11-16 10:20:00,64.67,64.77,64.62,64.69,163374.0,51.1399,51.219,51.1004,51.1557,163374.0
2018-11-16 10:25:00,64.69,64.74,64.57,64.62,211369.0,51.1557,51.1953,51.0609,51.1004,211369.0
2018-11-16 10:30:00,64.62,64.72,64.57,64.67,220802.0,51.1004,51.1795,51.0609,51.1399,220802.0
2018-11-16 10:35:00,64.67,64.91,64.67,64.81,157980.0,51.1399,51.3297,51.1399,51.2506,157980.0
2018-11-16 10:40:00,64.8,64.9,64.73,64.76,133746.0,51.2427,51.3218,51.1874,51.2111,133746.0
2018-11-16 10:45:00,64.77,64.81,64.66,64.72,114357.0,51.219,51.2506,51.132,51.1795,114357.0
2018-11-16 10:50:00,64.72,64.76,64.62,64.7,101562.0,51.1795,51.2111,51.1004,51.1637,101562.0
2018-11-16 10:55:00,64.7,64.73,64.57,64.64,209129.0,51.1637,51.1874,51.0609,51.1162,209129.0
2018-11-16 11:00:00,64.65,64.68,64.58,64.67,93954.0,51.1241,51.1478,51.0688,51.1399,93954.0
2018-11-16 11:05:00,64.67,64.7,64.64,64.65,96234.0,51.1399,51.1637,51.1162,51.1241,96234.0
2018-11-16 11:10:00,64.65,64.7,64.42,64.47,200791.0,51.1241,51.1637,50.9422,50.9818,200791.0
2018-11-16 11:15:00,64.47,64.5,64.44,64.45,125267.0,50.9818,51.0055,50.9581,50.966,125267.0
2018-11-16 11:20:00,64.45,64.52,64.37,64.51,96516.0,50.966,51.0213,50.9027,51.0134,96516.0
2018-11-16 11:25:00,64.51,64.69,64.51,64.59,82660.0,51.0134,51.1557,51.0134,51.0767,82660.0
2018-11-16 11:30:00,64.6,64.7,64.56,64.7,124973.0,51.0846,51.1637,51.0529,51.1637,124973.0
2018-11-16 11:35:00,64.69,64.86,64.68,64.8,125322.0,51.1557,51.2902,51.1478,51.2427,125322.0
2018-11-16 11:40:00,64.82,64.83,64.69,64.73,98413.0,51.2586,51.2665,51.1557,51.1874,98413.0
2018-11-16 11:45:00,64.73,64.77,64.65,64.71,92103.0,51.1874,51.219,51.1241,51.1716,92103.0
2018-11-16 11:50:00,64.71,64.72,64.55,64.63,85862.0,51.1716,51.1795,51.045,51.1083,85862.0
2018-11-16 11:55:00,64.63,64.78,64.61,64.67,116422.0,51.1083,51.2269,51.0925,51.1399,116422.0
2018-11-16 12:00:00,64.67,64.73,64.52,64.53,110186.0,51.1399,51.1874,51.0213,51.0292,110186.0
2018-11-16 12:05:00,64.53,64.59,64.43,64.56,120491.0,51.0292,51.0767,50.9501,51.0529,120491.0
2018-11-16 12:10:00,64.55,64.58,64.4,64.45,90714.0,51.045,51.0688,50.9264,50.966,90714.0
2018-11-16 12:15:00,64.45,64.46,64.32,64.39,83540.0,50.966,50.9739,50.8632,50.9185,83540.0
2018-11-16 12:20:00,64.39,64.49,64.34,64.48,100129.0,50.9185,50.9976,50.879,50.9897,100129.0
2018-11-16 12:25:00,64.49,64.54,64.33,64.34,234546.0,50.9976,51.0371,50.8711,50.879,234546.0
2018-11-16 12:30:00,64.34,64.42,64.22,64.42,260820.0,50.879,50.9422,50.7841,50.9422,260820.0
2018-11-16 12:35:00,64.42,64.64,64.38,64.53,320387.0,50.9422,51.1162,50.9106,51.0292,320387.0
2018-11-16 12:40:00,64.53,64.58,64.48,64.53,183108.0,51.0292,51.0688,50.9897,51.0292,183108.0
2018-11-16 12:45:00,64.54,64.98,64.53,64.95,287490.0,51.0371,51.3851,51.0292,51.3614,287490.0
2018-11-16 12:50:00,64.95,64.97,64.77,64.84,145175.0,51.3614,51.3772,51.219,51.2744,145175.0
2018-11-16 12:55:00,64.84,64.86,64.76,64.81,141352.0,51.2744,51.2902,51.2111,51.2506,141352.0
2018-11-16 13:00:00,64.81,64.86,64.72,64.75,155363.0,51.2506,51.2902,51.1795,51.2032,155363.0
2018-11-16 13:05:00,64.73,64.74,64.58,64.69,151282.0,51.1874,51.1953,51.0688,51.1557,151282.0
2018-11-16 13:10:00,64.68,64.78,64.67,64.73,94981.0,51.1478,51.2269,51.1399,51.1874,94981.0
2018-11-16 13:15:00,64.73,64.83,64.7,64.8,89404.0,51.1874,51.2665,51.1637,51.2427,89404.0
2018-11-16 13:20:00,64.78,64.81,64.72,64.74,82024.0,51.2269,51.2506,51.1795,51.1953,82024.0
2018-11-16 13:25:00,64.72,64.79,64.65,64.74,78283.0,51.1795,51.2348,51.1241,51.1953,78283.0
2018-11-16 13:30:00,64.74,64.74,64.64,64.69,80918.0,51.1953,51.1953,51.1162,51.1557,80918.0
2018-11-16 13:35:00,64.68,64.71,64.62,64.71,73165.0,51.1478,51.1716,51.1004,51.1716,73165.0
2018-11-16 13:40:00,64.71,64.73,64.54,64.58,165268.0,51.1716,51.1874,51.0371,51.0688,165268.0
2018-11-16 13:45:00,64.58,64.6,64.5,64.59,89276.0,51.0688,51.0846,51.0055,51.0767,89276.0
2018-11-16 13:50:00,64.59,64.64,64.56,64.58,104227.0,51.0767,51.1162,51.0529,51.0688,104227.0
2018-11-16 13:55:00,64.59,64.7,64.58,64.64,91113.0,51.0767,51.1637,51.0688,51.1162,91113.0
2018-11-16 14:00:00,64.64,64.76,64.64,64.71,97695.0,51.1162,51.2111,51.1162,51.1716,97695.0
2018-11-16 14:05:00,64.71,64.78,64.7,64.77,106103.0,51.1716,51.2269,51.1637,51.219,106103.0
2018-11-16 14:10:00,64.78,64.83,64.69,64.69,107970.0,51.2269,51.2665,51.1557,51.1557,107970.0
2018-11-16 14:15:00,64.7,64.81,64.64,64.78,105946.0,51.1637,51.2506,51.1162,51.2269,105946.0
2018-11-16 14:20:00,64.78,64.79,64.7,64.7,113774.0,51.2269,51.2348,51.1637,51.1637,113774.0
2018-11-16 14:25:00,64.69,64.91,64.67,64.88,122554.0,51.1557,51.3297,51.1399,51.306,122554.0
2018-11-16 14:30:00,64.88,64.93,64.83,64.85,111683.0,51.306,51.3455,51.2665,51.2823,111683.0
2018-11-16 14:35:00,64.86,64.86,64.78,64.84,96961.0,51.2902,51.2902,51.2269,51.2744,96961.0
2018-11-16 14:40:00,64.83,64.83,64.72,64.72,90373.0,51.2665,51.2665,51.1795,51.1795,90373.0
2018-11-16 14:45:00,64.72,64.83,64.71,64.8,102673.0,51.1795,51.2665,51.1716,51.2427,102673.0
2018-11-16 14:50:00,64.8,64.83,64.73,64.78,92327.0,51.2427,51.2665,51.1874,51.2269,92327.0
2018-11-16 14:55:00,64.77,64.82,64.73,64.75,100572.0,51.219,51.2586,51.1874,51.2032,100572.0
2018-11-16 15:00:00,64.76,64.89,64.75,64.82,165277.0,51.2111,51.3139,51.2032,51.2586,165277.0
2018-11-16 15:05:00,64.82,64.83,64.73,64.78,114351.0,51.2586,51.2665,51.1874,51.2269,114351.0
2018-11-16 15:10:00,64.78,64.86,64.77,64.83,120413.0,51.2269,51.2902,51.219,51.2665,120413.0
2018-11-16 15:15:00,64.83,64.87,64.81,64.83,110396.0,51.2665,51.2981,51.2506,51.2665,110396.0
2018-11-16 15:20:00,64.84,64.87,64.79,64.85,119040.0,51.2744,51.2981,51.2348,51.2823,119040.0
2018-11-16 15:25:00,64.84,64.88,64.79,64.81,122742.0,51.2744,51.306,51.2348,51.2506,122742.0
2018-11-16 15:30:00,64.8,64.81,64.72,64.73,259504.0,51.2427,51.2506,51.1795,51.1874,259504.0
2018-11-16 15:35:00,64.73,64.87,64.72,64.85,149273.0,51.1874,51.2981,51.1795,51.2823,149273.0
2018-11-16 15:40:00,64.85,64.88,64.81,64.87,194579.0,51.2823,51.306,51.2506,51.2981,194579.0
2018-11-16 15:45:00,64.87,64.91,64.79,64.83,323086.0,51.2981,51.3297,51.2348,51.2665,323086.0
2018-11-16 15:50:00,64.82,64.86,64.81,64.85,362073.0,51.2586,51.2902,51.2506,51.2823,362073.0
2018-11-16 15:55:00,64.85,64.96,64.79,64.95,1182637.0,51.2823,51.3693,51.2348,51.3614,1182637.0
2018-11-19 09:30:00,65.08,65.13,64.9,65.03,313338.0,51.4642,51.5037,51.3218,51.4246,313338.0
2018-11-19 09:35:00,65.03,65.3,65.02,65.19,203857.0,51.4246,51.6381,51.4167,51.5511,203857.0
2018-11-19 09:40:00,65.18,65.4,65.1,65.34,230464.0,51.5432,51.7172,51.48,51.6698,230464.0
2018-11-19 09:45:00,65.34,65.34,65.04,65.26,171986.0,51.6698,51.6698,51.4325,51.6065,171986.0
2018-11-19 09:50:00,65.27,65.29,65.07,65.09,102075.0,51.6144,51.6302,51.4562,51.4721,102075.0
2018-11-19 09:55:00,65.08,65.22,65.08,65.2,183479.0,51.4642,51.5749,51.4642,51.559,183479.0
2018-11-19 10:00:00,65.2,65.2,65.09,65.15,129437.0,51.559,51.559,51.4721,51.5195,129437.0
2018-11-19 10:05:00,65.17,65.21,65.09,65.16,279089.0,51.5353,51.567,51.4721,51.5274,279089.0
2018-11-19 10:10:00,65.15,65.42,65.12,65.39,206989.0,51.5195,51.733,51.4958,51.7093,206989.0
2018-11-19 10:15:00,65.39,65.4,65.32,65.35,84429.0,51.7093,51.7172,51.6539,51.6777,84429.0
2018-11-19 10:20:00,65.35,65.37,65.04,65.08,117931.0,51.6777,51.6935,51.4325,51.4642,117931.0
2018-11-19 10:25:00,65.08,65.15,65.04,65.1,95862.0,51.4642,51.5195,51.4325,51.48,95862.0
2018-11-19 10:30:00,65.09,65.17,64.97,65.03,109365.0,51.4721,51.5353,51.3772,51.4246,109365.0
2018-11-19 10:35:00,65.04,65.37,65.04,65.34,209420.0,51.4325,51.6935,51.4325,51.6698,209420.0
2018-11-19 10:40:00,65.33,65.46,65.32,65.44,203088.0,51.6619,51.7647,51.6539,51.7488,203088.0
2018-11-19 10:45:00,65.44,65.54,65.43,65.46,185469.0,51.7488,51.8279,51.7409,51.7647,185469.0
2018-11-19 10:50:00,65.46,65.5,65.28,65.3,146722.0,51.7647,51.7963,51.6223,51.6381,146722.0
2018-11-19 10:55:00,65.3,65.35,65.16,65.19,186995.0,51.6381,51.6777,51.5274,51.5511,186995.0
2018-11-19 11:00:00,65.19,65.26,64.99,65.05,162768.0,51.5511,51.6065,51.393,51.4404,162768.0
2018-11-19 11:05:00,65.05,65.24,65.04,65.23,141297.0,51.4404,51.5907,51.4325,51.5828,141297.0
2018-11-19 11:10:00,65.22,65.24,65.13,65.15,162269.0,51.5749,51.5907,51.5037,51.5195,162269.0
2018-11-19 11:15:00,65.15,65.36,65.12,65.36,122703.0,51.5195,51.6856,51.4958,51.6856,122703.0
2018-11-19 11:20:00,65.35,65.37,65.19,65.2,88194.0,51.6777,51.6935,51.5511,51.559,88194.0
2018-11-19 11:25:00,65.19,65.2,64.98,65.01,115656.0,51.5511,51.559,51.3851,51.4088,115656.0
2018-11-19 11:30:00,65.01,65.07,64.97,65.01,80966.0,51.4088,51.4562,51.3772,51.4088,80966.0
2018-11-19 11:35:00,65.0,65.02,64.88,64.88,112854.0,51.4009,51.4167,51.306,51.306,112854.0
2018-11-19 11:40:00,64.88,64.9,64.75,64.88,104727.0,51.306,51.3218,51.2032,51.306,104727.0
2018-11-19 11:45:00,64.88,64.9,64.79,64.79,82835.0,51.306,51.3218,51.2348,51.2348,82835.0
2018-11-19 11:50:00,64.79,64.83,64.49,64.53,172577.0,51.2348,51.2665,50.9976,51.0292,172577.0
2018-11-19 11:55:00,64.53,64.67,64.53,64.63,128990.0,51.0292,51.1399,51.0292,51.1083,128990.0
2018-11-19 12:00:00,64.63,64.66,64.44,64.46,119939.0,51.1083,51.132,50.9581,50.9739,119939.0
2018-11-19 12:05:00,64.47,64.53,64.28,64.4,82441.0,50.9818,51.0292,50.8315,50.9264,82441.0
2018-11-19 12:10:00,64.39,64.56,64.39,64.46,102945.0,50.9185,51.0529,50.9185,50.9739,102945.0
2018-11-19 12:15:00,64.46,64.52,64.37,64.51,83567.0,50.9739,51.0213,50.9027,51.0134,83567.0
2018-11-19 12:20:00,64.5,64.51,64.39,64.39,78974.0,51.0055,51.0134,50.9185,50.9185,78974.0
2018-11-19 12:25:00,64.39,64.45,64.32,64.42,66289.0,50.9185,50.966,50.8632,50.9422,66289.0
2018-11-19 12:30:00,64.41,64.41,64.26,64.36,75650.0,50.9343,50.9343,50.8157,50.8948,75650.0
2018-11-19 12:35:00,64.35,64.53,64.34,64.52,134307.0,50.8869,51.0292,50.879,51.0213,134307.0
2018-11-19 12:40:00,64.52,64.58,64.49,64.55,112531.0,51.0213,51.0688,50.9976,51.045,112531.0
2018-11-19 12:45:00,64.55,64.57,64.48,64.53,81952.0,51.045,51.0609,50.9897,51.0292,81952.0
2018-11-19 12:50:00,64.52,64.6,64.41,64.55,106144.0,51.0213,51.0846,50.9343,51.045,106144.0
2018-11-19 12:55:00,64.55,64.6,64.5,64.58,91902.0,51.045,51.0846,51.0055,51.0688,91902.0
2018-11-19 13:00:00,64.59,64.61,64.42,64.48,76240.0,51.0767,51.0925,50.9422,50.9897,76240.0
2018-11-19 13:05:00,64.48,64.58,64.32,64.35,101890.0,50.9897,51.0688,50.8632,50.8869,101890.0
2018-11-19 13:10:00,64.36,64.48,64.36,64.44,64809.0,50.8948,50.9897,50.8948,50.9581,64809.0
2018-11-19 13:15:00,64.43,64.48,64.3,64.47,114784.0,50.9501,50.9897,50.8473,50.9818,114784.0
2018-11-19 13:20:00,64.46,64.52,64.38,64.41,92784.0,50.9739,51.0213,50.9106,50.9343,92784.0
2018-11-19 13:25:00,64.4,64.43,64.31,64.32,77402.0,50.9264,50.9501,50.8553,50.8632,77402.0
2018-11-19 13:30:00,64.33,64.36,64.21,64.27,161345.0,50.8711,50.8948,50.7762,50.8236,161345.0
2018-11-19 13:35:00,64.27,64.5,64.26,64.47,150281.0,50.8236,51.0055,50.8157,50.9818,150281.0
2018-11-19 13:40:00,64.48,64.5,64.39,64.5,136416.0,50.9897,51.0055,50.9185,51.0055,136416.0
2018-11-19 13:45:00,64.49,64.52,64.41,64.47,120403.0,50.9976,51.0213,50.9343,50.9818,120403.0
2018-11-19 13:50:00,64.47,64.49,64.32,64.36,61143.0,50.9818,50.9976,50.8632,50.8948,61143.0
2018-11-19 13:55:00,64.35,64.46,64.35,64.36,72822.0,50.8869,50.9739,50.8869,50.8948,72822.0
2018-11-19 14:00:00,64.36,64.37,64.25,64.27,104184.0,50.8948,50.9027,50.8078,50.8236,104184.0
2018-11-19 14:05:00,64.28,64.35,64.2,64.32,114736.0,50.8315,50.8869,50.7683,50.8632,114736.0
2018-11-19 14:10:00,64.31,64.31,64.24,64.26,81013.0,50.8553,50.8553,50.7999,50.8157,81013.0
2018-11-19 14:15:00,64.26,64.42,64.21,64.38,98852.0,50.8157,50.9422,50.7762,50.9106,98852.0
2018-11-19 14:20:00,64.38,64.45,64.34,64.44,110829.0,50.9106,50.966,50.879,50.9581,110829.0
2018-11-19 14:25:00,64.43,64.51,64.41,64.45,95220.0,50.9501,51.0134,50.9343,50.966,95220.0
2018-11-19 14:30:00,64.44,64.47,64.28,64.41,101977.0,50.9581,50.9818,50.8315,50.9343,101977.0
2018-11-19 14:35:00,64.41,64.5,64.32,64.49,118882.0,50.9343,51.0055,50.8632,50.9976,118882.0
2018-11-19 14:40:00,64.48,64.52,64.41,64.41,150970.0,50.9897,51.0213,50.9343,50.9343,150970.0
2018-11-19 14:45:00,64.41,64.55,64.36,64.53,106322.0,50.9343,51.045,50.8948,51.0292,106322.0
2018-11-19 14:50:00,64.54,64.61,64.48,64.61,101327.0,51.0371,51.0925,50.9897,51.0925,101327.0
2018-11-19 14:55:00,64.62,64.67,64.57,64.59,84566.0,51.1004,51.1399,51.0609,51.0767,84566.0
2018-11-19 15:00:00,64.59,64.69,64.5,64.65,96098.0,51.0767,51.1557,51.0055,51.1241,96098.0
2018-11-19 15:05:00,64.65,64.73,64.61,64.64,69544.0,51.1241,51.1874,51.0925,51.1162,69544.0
2018-11-19 15:10:00,64.65,64.86,64.64,64.81,161548.0,51.1241,51.2902,51.1162,51.2506,161548.0
2018-11-19 15:15:00,64.81,64.84,64.7,64.76,106546.0,51.2506,51.2744,51.1637,51.2111,106546.0
2018-11-19 15:20:00,64.77,64.87,64.77,64.81,114296.0,51.219,51.2981,51.219,51.2506,114296.0
2018-11-19 15:25:00,64.82,64.84,64.62,64.67,108321.0,51.2586,51.2744,51.1004,51.1399,108321.0
2018-11-19 15:30:00,64.67,64.72,64.59,64.6,136762.0,51.1399,51.1795,51.0767,51.0846,136762.0
2018-11-19 15:35:00,64.6,64.62,64.49,64.56,189893.0,51.0846,51.1004,50.9976,51.0529,189893.0
2018-11-19 15:40:00,64.55,64.56,64.39,64.41,201438.0,51.045,51.0529,50.9185,50.9343,201438.0
2018-11-19 15:45:00,64.41,64.45,64.35,64.4,228735.0,50.9343,50.966,50.8869,50.9264,228735.0
2018-11-19 15:50:00,64.4,64.49,64.36,64.46,239872.0,50.9264,50.9976,50.8948,50.9739,239872.0
2018-11-19 15:55:00,64.45,64.62,64.44,64.61,420975.0,50.966,51.1004,50.9581,51.0925,420975.0
2018-11-20 09:30:00,63.82,64.01,63.57,63.58,440952.0,50.4678,50.618,50.2701,50.278,440952.0
2018-11-20 09:35:00,63.59,63.72,63.32,63.41,314793.0,50.2859,50.3887,50.0724,50.1435,314793.0
2018-11-20 09:40:00,63.4,63.52,63.1,63.16,360432.0,50.1356,50.2305,49.8984,49.9459,360432.0
2018-11-20 09:45:00,63.17,63.18,62.8,62.86,378613.0,49.9538,49.9617,49.6612,49.7086,378613.0
2018-11-20 09:50:00,62.85,62.92,62.6,62.85,258922.0,49.7007,49.7561,49.503,49.7007,258922.0
2018-11-20 09:55:00,62.85,62.85,62.52,62.81,267530.0,49.7007,49.7007,49.4397,49.6691,267530.0
2018-11-20 10:00:00,62.81,62.93,62.69,62.73,309363.0,49.6691,49.764,49.5742,49.6058,309363.0
2018-11-20 10:05:00,62.73,62.73,62.38,62.46,375653.0,49.6058,49.6058,49.329,49.3923,375653.0
2018-11-20 10:10:00,62.46,62.46,62.26,62.27,340495.0,49.3923,49.3923,49.2341,49.2421,340495.0
2018-11-20 10:15:00,62.27,62.32,62.15,62.27,400469.0,49.2421,49.2816,49.1472,49.2421,400469.0
2018-11-20 10:20:00,62.27,62.42,62.25,62.36,604426.0,49.2421,49.3607,49.2262,49.3132,604426.0
2018-11-20 10:25:00,62.35,62.64,62.33,62.64,323985.0,49.3053,49.5346,49.2895,49.5346,323985.0
2018-11-20 10:30:00,62.63,62.65,62.51,62.56,254000.0,49.5267,49.5426,49.4318,49.4714,254000.0
2018-11-20 10:35:00,62.56,62.78,62.56,62.71,264039.0,49.4714,49.6454,49.4714,49.59,264039.0
2018-11-20 10:40:00,62.72,62.98,62.68,62.97,343595.0,49.5979,49.8035,49.5663,49.7956,343595.0
2018-11-20 10:45:00,62.98,63.01,62.88,62.96,241029.0,49.8035,49.8272,49.7244,49.7877,241029.0
2018-11-20 10:50:00,62.97,63.44,62.95,63.42,437463.0,49.7956,50.1673,49.7798,50.1515,437463.0
2018-11-20 10:55:00,63.41,63.51,63.23,63.35,469062.0,50.1435,50.2226,50.0012,50.0961,469062.0
2018-11-20 11:00:00,63.34,63.45,63.17,63.18,381577.0,50.0882,50.1752,49.9538,49.9617,381577.0
2018-11-20 11:05:00,63.18,63.43,63.14,63.36,175532.0,49.9617,50.1594,49.93,50.104,175532.0
2018-11-20 11:10:00,63.38,63.4,63.28,63.33,202634.0,50.1198,50.1356,50.0407,50.0803,202634.0
2018-11-20 11:15:00,63.32,63.33,63.08,63.13,201448.0,50.0724,50.0803,49.8826,49.9221,201448.0
2018-11-20 11:20:00,63.12,63.22,63.05,63.05,163698.0,49.9142,49.9933,49.8589,49.8589,163698.0
2018-11-20 11:25:00,63.05,63.11,62.92,62.92,119367.0,49.8589,49.9063,49.7561,49.7561,119367.0
2018-11-20 11:30:00,62.92,62.98,62.72,62.73,157779.0,49.7561,49.8035,49.5979,49.6058,157779.0
2018-11-20 11:35:00,62.74,62.99,62.72,62.97,191505.0,49.6137,49.8114,49.5979,49.7956,191505.0
2018-11-20 11:40:00,62.96,63.1,62.84,63.05,161096.0,49.7877,49.8984,49.6928,49.8589,161096.0
2018-11-20 11:45:00,63.06,63.16,63.01,63.07,161685.0,49.8668,49.9459,49.8272,49.8747,161685.0
2018-11-20 11:50:00,63.07,63.13,63.02,63.07,103157.0,49.8747,49.9221,49.8351,49.8747,103157.0
2018-11-20 11:55:00,63.06,63.16,63.02,63.11,202878.0,49.8668,49.9459,49.8351,49.9063,202878.0
2018-11-20 12:00:00,63.11,63.32,63.04,63.29,205910.0,49.9063,50.0724,49.851,50.0487,205910.0
2018-11-20 12:05:00,63.29,63.29,63.05,63.07,133217.0,50.0487,50.0487,49.8589,49.8747,133217.0
2018-11-20 12:10:00,63.04,63.12,63.01,63.08,137215.0,49.851,49.9142,49.8272,49.8826,137215.0
2018-11-20 12:15:00,63.08,63.12,63.0,63.01,90425.0,49.8826,49.9142,49.8193,49.8272,90425.0
2018-11-20 12:20:00,63.01,63.06,62.89,62.9,141752.0,49.8272,49.8668,49.7323,49.7402,141752.0
2018-11-20 12:25:00,62.89,62.92,62.79,62.79,438406.0,49.7323,49.7561,49.6533,49.6533,438406.0
2018-11-20 12:30:00,62.78,62.84,62.68,62.7,210779.0,49.6454,49.6928,49.5663,49.5821,210779.0
2018-11-20 12:35:00,62.7,62.84,62.67,62.74,115339.0,49.5821,49.6928,49.5584,49.6137,115339.0
2018-11-20 12:40:00,62.73,62.77,62.65,62.65,99627.0,49.6058,49.6374,49.5426,49.5426,99627.0
2018-11-20 12:45:00,62.65,62.68,62.55,62.63,130463.0,49.5426,49.5663,49.4635,49.5267,130463.0
2018-11-20 12:50:00,62.62,62.72,62.61,62.64,164357.0,49.5188,49.5979,49.5109,49.5346,164357.0
2018-11-20 12:55:00,62.64,62.64,62.51,62.54,144310.0,49.5346,49.5346,49.4318,49.4556,144310.0
2018-11-20 13:00:00,62.53,62.58,62.44,62.46,163461.0,49.4477,49.4872,49.3765,49.3923,163461.0
2018-11-20 13:05:00,62.46,62.54,62.46,62.47,168969.0,49.3923,49.4556,49.3923,49.4002,168969.0
2018-11-20 13:10:00,62.48,62.52,62.39,62.49,130770.0,49.4081,49.4397,49.3369,49.416,130770.0
2018-11-20 13:15:00,62.49,62.51,62.35,62.38,193414.0,49.416,49.4318,49.3053,49.329,193414.0
2018-11-20 13:20:00,62.37,62.46,62.36,62.37,127286.0,49.3211,49.3923,49.3132,49.3211,127286.0
2018-11-20 13:25:00,62.37,62.46,62.34,62.44,170254.0,49.3211,49.3923,49.2974,49.3765,170254.0
2018-11-20 13:30:00,62.44,62.52,62.37,62.47,177018.0,49.3765,49.4397,49.3211,49.4002,177018.0
2018-11-20 13:35:00,62.48,62.5,62.4,62.42,140612.0,49.4081,49.4239,49.3449,49.3607,140612.0
2018-11-20 13:40:00,62.42,62.63,62.4,62.57,209391.0,49.3607,49.5267,49.3449,49.4793,209391.0
2018-11-20 13:45:00,62.57,62.66,62.54,62.61,127683.0,49.4793,49.5505,49.4556,49.5109,127683.0
2018-11-20 13:50:00,62.6,62.63,62.52,62.55,100207.0,49.503,49.5267,49.4397,49.4635,100207.0
2018-11-20 13:55:00,62.55,62.63,62.5,62.52,95312.0,49.4635,49.5267,49.4239,49.4397,95312.0
2018-11-20 14:00:00,62.51,62.53,62.43,62.52,148311.0,49.4318,49.4477,49.3686,49.4397,148311.0
2018-11-20 14:05:00,62.52,62.52,62.36,62.37,223136.0,49.4397,49.4397,49.3132,49.3211,223136.0
2018-11-20 14:10:00,62.37,62.66,62.37,62.63,172947.0,49.3211,49.5505,49.3211,49.5267,172947.0
2018-11-20 14:15:00,62.63,62.73,62.58,62.66,136176.0,49.5267,49.6058,49.4872,49.5505,136176.0
2018-11-20 14:20:00,62.66,62.68,62.55,62.62,118157.0,49.5505,49.5663,49.4635,49.5188,118157.0
2018-11-20 14:25:00,62.61,62.63,62.49,62.51,117917.0,49.5109,49.5267,49.416,49.4318,117917.0
2018-11-20 14:30:00,62.52,62.89,62.48,62.84,215587.0,49.4397,49.7323,49.4081,49.6928,215587.0
2018-11-20 14:35:00,62.84,62.85,62.69,62.71,124268.0,49.6928,49.7007,49.5742,49.59,124268.0
2018-11-20 14:40:00,62.71,62.73,62.56,62.57,127285.0,49.59,49.6058,49.4714,49.4793,127285.0
2018-11-20 14:45:00,62.58,62.65,62.56,62.61,89659.0,49.4872,49.5426,49.4714,49.5109,89659.0
2018-11-20 14:50:00,62.6,62.73,62.59,62.64,145782.0,49.503,49.6058,49.4951,49.5346,145782.0
2018-11-20 14:55:00,62.64,62.7,62.59,62.65,136050.0,49.5346,49.5821,49.4951,49.5426,136050.0
2018-11-20 15:00:00,62.66,62.83,62.5,62.51,231940.0,49.5505,49.6849,49.4239,49.4318,231940.0
2018-11-20 15:05:00,62.52,62.68,62.47,62.67,243266.0,49.4397,49.5663,49.4002,49.5584,243266.0
2018-11-20 15:10:00,62.66,62.68,62.58,62.6,181593.0,49.5505,49.5663,49.4872,49.503,181593.0
2018-11-20 15:15:00,62.61,62.83,62.54,62.82,248427.0,49.5109,49.6849,49.4556,49.677,248427.0
2018-11-20 15:20:00,62.82,62.91,62.79,62.82,308413.0,49.677,49.7482,49.6533,49.677,308413.0
2018-11-20 15:25:00,62.81,62.93,62.73,62.87,336011.0,49.6691,49.764,49.6058,49.7165,336011.0
2018-11-20 15:30:00,62.86,62.87,62.72,62.76,223344.0,49.7086,49.7165,49.5979,49.6295,223344.0
2018-11-20 15:35:00,62.76,62.85,62.73,62.85,270713.0,49.6295,49.7007,49.6058,49.7007,270713.0
2018-11-20 15:40:00,62.84,62.88,62.69,62.75,257014.0,49.6928,49.7244,49.5742,49.6216,257014.0
2018-11-20 15:45:00,62.74,62.82,62.65,62.69,394613.0,49.6137,49.677,49.5426,49.5742,394613.0
2018-11-20 15:50:00,62.69,62.74,62.53,62.59,453173.0,49.5742,49.6137,49.4477,49.4951,453173.0
2018-11-20 15:55:00,62.58,62.75,62.53,62.53,1071916.0,49.4872,49.6216,49.4477,49.4477,1071916.0
2018-11-21 09:30:00,62.76,63.05,62.68,62.78,576844.0,49.6295,49.8589,49.5663,49.6454,576844.0
2018-11-21 09:35:00,62.78,62.92,62.67,62.79,294235.0,49.6454,49.7561,49.5584,49.6533,294235.0
2018-11-21 09:40:00,62.79,63.16,62.74,63.15,317056.0,49.6533,49.9459,49.6137,49.9379,317056.0
2018-11-21 09:45:00,63.16,63.36,63.15,63.35,240725.0,49.9459,50.104,49.9379,50.0961,240725.0
2018-11-21 09:50:00,63.36,63.46,63.24,63.3,226408.0,50.104,50.1831,50.0091,50.0566,226408.0
2018-11-21 09:55:00,63.29,63.29,63.04,63.14,199993.0,50.0487,50.0487,49.851,49.93,199993.0
2018-11-21 10:00:00,63.15,63.43,63.11,63.42,240558.0,49.9379,50.1594,49.9063,50.1515,240558.0
2018-11-21 10:05:00,63.42,63.46,63.33,63.37,197327.0,50.1515,50.1831,50.0803,50.1119,197327.0
2018-11-21 10:10:00,63.37,63.43,63.29,63.41,128762.0,50.1119,50.1594,50.0487,50.1435,128762.0
2018-11-21 10:15:00,63.4,63.5,63.34,63.47,117068.0,50.1356,50.2147,50.0882,50.191,117068.0
2018-11-21 10:20:00,63.47,63.48,63.31,63.38,133070.0,50.191,50.1989,50.0645,50.1198,133070.0
2018-11-21 10:25:00,63.37,63.56,63.37,63.56,227912.0,50.1119,50.2622,50.1119,50.2622,227912.0
2018-11-21 10:30:00,63.54,63.55,63.37,63.39,173479.0,50.2463,50.2543,50.1119,50.1277,173479.0
2018-11-21 10:35:00,63.39,63.52,63.3,63.44,194615.0,50.1277,50.2305,50.0566,50.1673,194615.0
2018-11-21 10:40:00,63.45,63.5,63.23,63.25,187813.0,50.1752,50.2147,50.0012,50.017,187813.0
2018-11-21 10:45:00,63.25,63.25,63.13,63.16,112407.0,50.017,50.017,49.9221,49.9459,112407.0
2018-11-21 10:50:00,63.17,63.21,63.05,63.11,222643.0,49.9538,49.9854,49.8589,49.9063,222643.0
2018-11-21 10:55:00,63.12,63.22,63.08,63.13,102884.0,49.9142,49.9933,49.8826,49.9221,102884.0
2018-11-21 11:00:00,63.14,63.19,63.06,63.11,114438.0,49.93,49.9696,49.8668,49.9063,114438.0
2018-11-21 11:05:00,63.11,63.21,63.09,63.16,112132.0,49.9063,49.9854,49.8905,49.9459,112132.0
2018-11-21 11:10:00,63.16,63.3,63.15,63.23,113851.0,49.9459,50.0566,49.9379,50.0012,113851.0
2018-11-21 11:15:00,63.23,63.37,63.22,63.37,108654.0,50.0012,50.1119,49.9933,50.1119,108654.0
2018-11-21 11:20:00,63.35,63.38,63.32,63.38,73740.0,50.0961,50.1198,50.0724,50.1198,73740.0
2018-11-21 11:25:00,63.39,63.4,63.28,63.34,221589.0,50.1277,50.1356,50.0407,50.0882,221589.0
2018-11-21 11:30:00,63.35,63.48,63.35,63.47,98319.0,50.0961,50.1989,50.0961,50.191,98319.0
2018-11-21 11:35:00,63.48,63.52,63.44,63.48,136230.0,50.1989,50.2305,50.1673,50.1989,136230.0
2018-11-21 11:40:00,63.48,63.63,63.46,63.58,138460.0,50.1989,50.3175,50.1831,50.278,138460.0
2018-11-21 11:45:00,63.58,63.78,63.57,63.75,205483.0,50.278,50.4361,50.2701,50.4124,205483.0
2018-11-21 11:50:00,63.75,63.81,63.73,63.77,151743.0,50.4124,50.4599,50.3966,50.4282,151743.0
2018-11-21 11:55:00,63.78,63.78,63.65,63.76,80720.0,50.4361,50.4361,50.3333,50.4203,80720.0
2018-11-21 12:00:00,63.77,63.83,63.68,63.7,131034.0,50.4282,50.4757,50.3571,50.3729,131034.0
2018-11-21 12:05:00,63.7,63.73,63.52,63.54,150847.0,50.3729,50.3966,50.2305,50.2463,150847.0
2018-11-21 12:10:00,63.55,63.67,63.54,63.65,53120.0,50.2543,50.3492,50.2463,50.3333,53120.0
2018-11-21 12:15:00,63.65,63.67,63.57,63.62,58593.0,50.3333,50.3492,50.2701,50.3096,58593.0
2018-11-21 12:20:00,63.62,63.64,63.52,63.55,56864.0,50.3096,50.3254,50.2305,50.2543,56864.0
2018-11-21 12:25:00,63.55,63.59,63.53,63.55,53028.0,50.2543,50.2859,50.2384,50.2543,53028.0
2018-11-21 12:30:00,63.55,63.57,63.5,63.56,45470.0,50.2543,50.2701,50.2147,50.2622,45470.0
2018-11-21 12:35:00,63.57,63.59,63.53,63.57,53548.0,50.2701,50.2859,50.2384,50.2701,53548.0
2018-11-21 12:40:00,63.57,63.65,63.55,63.59,74798.0,50.2701,50.3333,50.2543,50.2859,74798.0
2018-11-21 12:45:00,63.59,63.61,63.52,63.54,59203.0,50.2859,50.3017,50.2305,50.2463,59203.0
2018-11-21 12:50:00,63.54,63.58,63.53,63.54,52837.0,50.2463,50.278,50.2384,50.2463,52837.0
2018-11-21 12:55:00,63.54,63.56,63.47,63.51,48682.0,50.2463,50.2622,50.191,50.2226,48682.0
2018-11-21 13:00:00,63.52,63.56,63.49,63.55,63757.0,50.2305,50.2622,50.2068,50.2543,63757.0
2018-11-21 13:05:00,63.55,63.59,63.53,63.55,52003.0,50.2543,50.2859,50.2384,50.2543,52003.0
2018-11-21 13:10:00,63.54,63.59,63.53,63.58,68763.0,50.2463,50.2859,50.2384,50.278,68763.0
2018-11-21 13:15:00,63.59,63.6,63.53,63.55,63402.0,50.2859,50.2938,50.2384,50.2543,63402.0
2018-11-21 13:20:00,63.53,63.54,63.41,63.45,87992.0,50.2384,50.2463,50.1435,50.1752,87992.0
2018-11-21 13:25:00,63.45,63.47,63.41,63.43,54935.0,50.1752,50.191,50.1435,50.1594,54935.0
2018-11-21 13:30:00,63.43,63.5,63.42,63.48,97645.0,50.1594,50.2147,50.1515,50.1989,97645.0
2018-11-21 13:35:00,63.47,63.49,63.4,63.44,78256.0,50.191,50.2068,50.1356,50.1673,78256.0
2018-11-21 13:40:00,63.44,63.51,63.42,63.51,37905.0,50.1673,50.2226,50.1515,50.2226,37905.0
2018-11-21 13:45:00,63.51,63.54,63.46,63.51,35016.0,50.2226,50.2463,50.1831,50.2226,35016.0
2018-11-21 13:50:00,63.51,63.58,63.49,63.49,55032.0,50.2226,50.278,50.2068,50.2068,55032.0
2018-11-21 13:55:00,63.5,63.5,63.42,63.46,45811.0,50.2147,50.2147,50.1515,50.1831,45811.0
2018-11-21 14:00:00,63.45,63.49,63.42,63.42,43974.0,50.1752,50.2068,50.1515,50.1515,43974.0
2018-11-21 14:05:00,63.41,63.5,63.39,63.48,81090.0,50.1435,50.2147,50.1277,50.1989,81090.0
2018-11-21 14:10:00,63.47,63.54,63.46,63.49,83679.0,50.191,50.2463,50.1831,50.2068,83679.0
2018-11-21 14:15:00,63.49,63.59,63.49,63.59,36516.0,50.2068,50.2859,50.2068,50.2859,36516.0
2018-11-21 14:20:00,63.58,63.59,63.49,63.53,46434.0,50.278,50.2859,50.2068,50.2384,46434.0
2018-11-21 14:25:00,63.53,63.57,63.48,63.52,55520.0,50.2384,50.2701,50.1989,50.2305,55520.0
2018-11-21 14:30:00,63.52,63.57,63.49,63.51,66982.0,50.2305,50.2701,50.2068,50.2226,66982.0
2018-11-21 14:35:00,63.51,63.51,63.44,63.46,42839.0,50.2226,50.2226,50.1673,50.1831,42839.0
2018-11-21 14:40:00,63.46,63.5,63.44,63.47,36896.0,50.1831,50.2147,50.1673,50.191,36896.0
2018-11-21 14:45:00,63.47,63.48,63.42,63.45,33239.0,50.191,50.1989,50.1515,50.1752,33239.0
2018-11-21 14:50:00,63.44,63.49,63.43,63.44,42465.0,50.1673,50.2068,50.1594,50.1673,42465.0
2018-11-21 14:55:00,63.44,63.45,63.38,63.41,96279.0,50.1673,50.1752,50.1198,50.1435,96279.0
2018-11-21 15:00:00,63.41,63.47,63.4,63.43,59879.0,50.1435,50.191,50.1356,50.1594,59879.0
2018-11-21 15:05:00,63.42,63.45,63.37,63.44,172683.0,50.1515,50.1752,50.1119,50.1673,172683.0
2018-11-21 15:10:00,63.44,63.45,63.35,63.39,188530.0,50.1673,50.1752,50.0961,50.1277,188530.0
2018-11-21 15:15:00,63.4,63.47,63.37,63.38,145646.0,50.1356,50.191,50.1119,50.1198,145646.0
2018-11-21 15:20:00,63.38,63.39,63.32,63.33,106838.0,50.1198,50.1277,50.0724,50.0803,106838.0
2018-11-21 15:25:00,63.33,63.4,63.23,63.25,119162.0,50.0803,50.1356,50.0012,50.017,119162.0
2018-11-21 15:30:00,63.24,63.24,63.11,63.2,182634.0,50.0091,50.0091,49.9063,49.9775,182634.0
2018-11-21 15:35:00,63.2,63.22,63.11,63.11,134457.0,49.9775,49.9933,49.9063,49.9063,134457.0
2018-11-21 15:40:00,63.11,63.15,62.98,62.99,192696.0,49.9063,49.9379,49.8035,49.8114,192696.0
2018-11-21 15:45:00,62.99,63.13,62.95,63.01,262323.0,49.8114,49.9221,49.7798,49.8272,262323.0
2018-11-21 15:50:00,63.01,63.06,62.86,62.87,342952.0,49.8272,49.8668,49.7086,49.7165,342952.0
2018-11-21 15:55:00,62.88,62.92,62.83,62.87,706438.0,49.7244,49.7561,49.6849,49.7165,706438.0
2018-11-23 09:30:00,62.33,62.35,61.9,62.11,451374.0,49.2895,49.3053,48.9495,49.1155,451374.0
2018-11-23 09:35:00,62.12,62.16,62.01,62.03,293979.0,49.1234,49.1551,49.0365,49.0523,293979.0
2018-11-23 09:40:00,62.03,62.08,61.87,62.0,177372.0,49.0523,49.0918,48.9257,49.0285,177372.0
2018-11-23 09:45:00,62.01,62.07,61.85,62.02,303783.0,49.0365,49.0839,48.9099,49.0444,303783.0
2018-11-23 09:50:00,62.02,62.03,61.85,61.95,189493.0,49.0444,49.0523,48.9099,48.989,189493.0
2018-11-23 09:55:00,61.95,62.12,61.95,61.98,182866.0,48.989,49.1234,48.989,49.0127,182866.0
2018-11-23 10:00:00,61.97,62.32,61.97,62.3,235810.0,49.0048,49.2816,49.0048,49.2658,235810.0
2018-11-23 10:05:00,62.29,62.35,62.21,62.35,135035.0,49.2579,49.3053,49.1946,49.3053,135035.0
2018-11-23 10:10:00,62.36,62.36,62.22,62.22,97225.0,49.3132,49.3132,49.2025,49.2025,97225.0
2018-11-23 10:15:00,62.22,62.25,62.13,62.17,89337.0,49.2025,49.2262,49.1313,49.163,89337.0
2018-11-23 10:20:00,62.17,62.24,62.1,62.12,83002.0,49.163,49.2183,49.1076,49.1234,83002.0
2018-11-23 10:25:00,62.11,62.11,61.94,61.98,138410.0,49.1155,49.1155,48.9811,49.0127,138410.0
2018-11-23 10:30:00,61.99,62.2,61.97,62.18,161384.0,49.0206,49.1867,49.0048,49.1709,161384.0
2018-11-23 10:35:00,62.18,62.28,62.16,62.28,99134.0,49.1709,49.25,49.1551,49.25,99134.0
2018-11-23 10:40:00,62.26,62.27,62.17,62.2,78523.0,49.2341,49.2421,49.163,49.1867,78523.0
2018-11-23 10:45:00,62.2,62.25,62.14,62.17,105144.0,49.1867,49.2262,49.1393,49.163,105144.0
2018-11-23 10:50:00,62.17,62.27,62.17,62.18,154857.0,49.163,49.2421,49.163,49.1709,154857.0
2018-11-23 10:55:00,62.19,62.21,62.08,62.11,81846.0,49.1788,49.1946,49.0918,49.1155,81846.0
2018-11-23 11:00:00,62.1,62.21,62.1,62.14,69018.0,49.1076,49.1946,49.1076,49.1393,69018.0
2018-11-23 11:05:00,62.15,62.24,62.14,62.19,90918.0,49.1472,49.2183,49.1393,49.1788,90918.0
2018-11-23 11:10:00,62.19,62.3,62.17,62.29,97181.0,49.1788,49.2658,49.163,49.2579,97181.0
2018-11-23 11:15:00,62.29,62.32,62.22,62.22,92764.0,49.2579,49.2816,49.2025,49.2025,92764.0
2018-11-23 11:20:00,62.22,62.29,62.19,62.28,69606.0,49.2025,49.2579,49.1788,49.25,69606.0
2018-11-23 11:25:00,62.28,62.37,62.23,62.26,82917.0,49.25,49.3211,49.2104,49.2341,82917.0
2018-11-23 11:30:00,62.26,62.34,62.2,62.34,83890.0,49.2341,49.2974,49.1867,49.2974,83890.0
2018-11-23 11:35:00,62.33,62.34,62.19,62.2,78490.0,49.2895,49.2974,49.1788,49.1867,78490.0
2018-11-23 11:40:00,62.19,62.35,62.19,62.35,79396.0,49.1788,49.3053,49.1788,49.3053,79396.0
2018-11-23 11:45:00,62.35,62.42,62.34,62.4,132295.0,49.3053,49.3607,49.2974,49.3449,132295.0
2018-11-23 11:50:00,62.4,62.44,62.33,62.36,83123.0,49.3449,49.3765,49.2895,49.3132,83123.0
2018-11-23 11:55:00,62.35,62.4,62.16,62.18,66111.0,49.3053,49.3449,49.1551,49.1709,66111.0
2018-11-23 12:00:00,62.18,62.21,62.11,62.11,131371.0,49.1709,49.1946,49.1155,49.1155,131371.0
2018-11-23 12:05:00,62.12,62.2,62.1,62.17,89440.0,49.1234,49.1867,49.1076,49.163,89440.0
2018-11-23 12:10:00,62.16,62.16,62.06,62.12,114179.0,49.1551,49.1551,49.076,49.1234,114179.0
2018-11-23 12:15:00,62.12,62.15,62.1,62.1,99845.0,49.1234,49.1472,49.1076,49.1076,99845.0
2018-11-23 12:20:00,62.1,62.14,62.06,62.06,98944.0,49.1076,49.1393,49.076,49.076,98944.0
2018-11-23 12:25:00,62.06,62.1,62.04,62.06,189376.0,49.076,49.1076,49.0602,49.076,189376.0
2018-11-23 12:30:00,62.06,62.1,61.98,62.05,163182.0,49.076,49.1076,49.0127,49.0681,163182.0
2018-11-23 12:35:00,62.06,62.12,62.03,62.06,238771.0,49.076,49.1234,49.0523,49.076,238771.0
2018-11-23 12:40:00,62.07,62.09,62.03,62.04,148518.0,49.0839,49.0997,49.0523,49.0602,148518.0
2018-11-23 12:45:00,62.04,62.08,61.93,61.96,224962.0,49.0602,49.0918,48.9732,48.9969,224962.0
2018-11-23 12:50:00,61.95,61.95,61.71,61.79,352565.0,48.989,48.989,48.7992,48.8625,352565.0
2018-11-23 12:55:00,61.78,61.82,61.74,61.77,425850.0,48.8546,48.8862,48.8229,48.8467,425850.0
2018-11-26 09:30:00,62.67,62.87,62.5,62.86,429264.0,49.5584,49.7165,49.4239,49.7086,429264.0
2018-11-26 09:35:00,62.86,63.26,62.71,63.17,277046.0,49.7086,50.0249,49.59,49.9538,277046.0
2018-11-26 09:40:00,63.16,63.32,63.09,63.28,217378.0,49.9459,50.0724,49.8905,50.0407,217378.0
2018-11-26 09:45:00,63.27,63.32,63.18,63.22,163192.0,50.0328,50.0724,49.9617,49.9933,163192.0
2018-11-26 09:50:00,63.23,63.32,63.19,63.3,180805.0,50.0012,50.0724,49.9696,50.0566,180805.0
2018-11-26 09:55:00,63.3,63.34,63.22,63.32,229231.0,50.0566,50.0882,49.9933,50.0724,229231.0
2018-11-26 10:00:00,63.32,63.35,63.23,63.33,289698.0,50.0724,50.0961,50.0012,50.0803,289698.0
2018-11-26 10:05:00,63.33,63.5,63.3,63.49,180824.0,50.0803,50.2147,50.0566,50.2068,180824.0
2018-11-26 10:10:00,63.49,63.55,63.41,63.46,189735.0,50.2068,50.2543,50.1435,50.1831,189735.0
2018-11-26 10:15:00,63.45,63.52,63.43,63.5,161492.0,50.1752,50.2305,50.1594,50.2147,161492.0
2018-11-26 10:20:00,63.5,63.51,63.42,63.46,224957.0,50.2147,50.2226,50.1515,50.1831,224957.0
2018-11-26 10:25:00,63.46,63.48,63.31,63.47,150021.0,50.1831,50.1989,50.0645,50.191,150021.0
2018-11-26 10:30:00,63.47,63.63,63.47,63.55,169176.0,50.191,50.3175,50.191,50.2543,169176.0
2018-11-26 10:35:00,63.54,63.6,63.4,63.57,238184.0,50.2463,50.2938,50.1356,50.2701,238184.0
2018-11-26 10:40:00,63.57,63.68,63.54,63.68,180503.0,50.2701,50.3571,50.2463,50.3571,180503.0
2018-11-26 10:45:00,63.68,63.74,63.58,63.59,199615.0,50.3571,50.4045,50.278,50.2859,199615.0
2018-11-26 10:50:00,63.59,63.85,63.57,63.85,161973.0,50.2859,50.4915,50.2701,50.4915,161973.0
2018-11-26 10:55:00,63.85,63.87,63.75,63.79,170967.0,50.4915,50.5073,50.4124,50.444,170967.0
2018-11-26 11:00:00,63.79,63.83,63.69,63.72,265021.0,50.444,50.4757,50.365,50.3887,265021.0
2018-11-26 11:05:00,63.72,63.75,63.68,63.72,160897.0,50.3887,50.4124,50.3571,50.3887,160897.0
2018-11-26 11:10:00,63.72,63.84,63.6,63.82,380286.0,50.3887,50.4836,50.2938,50.4678,380286.0
2018-11-26 11:15:00,63.82,63.84,63.68,63.81,284910.0,50.4678,50.4836,50.3571,50.4599,284910.0
2018-11-26 11:20:00,63.81,63.81,63.65,63.72,142791.0,50.4599,50.4599,50.3333,50.3887,142791.0
2018-11-26 11:25:00,63.72,63.72,63.62,63.63,132533.0,50.3887,50.3887,50.3096,50.3175,132533.0
2018-11-26 11:30:00,63.62,63.62,63.47,63.49,212041.0,50.3096,50.3096,50.191,50.2068,212041.0
2018-11-26 11:35:00,63.49,63.51,63.36,63.46,204152.0,50.2068,50.2226,50.104,50.1831,204152.0
2018-11-26 11:40:00,63.46,63.57,63.46,63.55,103142.0,50.1831,50.2701,50.1831,50.2543,103142.0
2018-11-26 11:45:00,63.56,63.58,63.48,63.58,110502.0,50.2622,50.278,50.1989,50.278,110502.0
2018-11-26 11:50:00,63.58,63.68,63.57,63.66,208628.0,50.278,50.3571,50.2701,50.3412,208628.0
2018-11-26 11:55:00,63.66,63.68,63.62,63.66,104161.0,50.3412,50.3571,50.3096,50.3412,104161.0
2018-11-26 12:00:00,63.67,63.69,63.57,63.62,156229.0,50.3492,50.365,50.2701,50.3096,156229.0
2018-11-26 12:05:00,63.62,63.74,63.51,63.74,186220.0,50.3096,50.4045,50.2226,50.4045,186220.0
2018-11-26 12:10:00,63.74,63.75,63.63,63.71,146437.0,50.4045,50.4124,50.3175,50.3808,146437.0
2018-11-26 12:15:00,63.7,63.71,63.61,63.61,88546.0,50.3729,50.3808,50.3017,50.3017,88546.0
2018-11-26 12:20:00,63.61,63.64,63.55,63.62,114578.0,50.3017,50.3254,50.2543,50.3096,114578.0
2018-11-26 12:25:00,63.63,63.64,63.57,63.62,100441.0,50.3175,50.3254,50.2701,50.3096,100441.0
2018-11-26 12:30:00,63.61,63.61,63.46,63.46,113778.0,50.3017,50.3017,50.1831,50.1831,113778.0
2018-11-26 12:35:00,63.45,63.46,63.36,63.44,126244.0,50.1752,50.1831,50.104,50.1673,126244.0
2018-11-26 12:40:00,63.43,63.44,63.35,63.4,108250.0,50.1594,50.1673,50.0961,50.1356,108250.0
2018-11-26 12:45:00,63.39,63.42,63.32,63.37,103134.0,50.1277,50.1515,50.0724,50.1119,103134.0
2018-11-26 12:50:00,63.36,63.42,63.36,63.41,73739.0,50.104,50.1515,50.104,50.1435,73739.0
2018-11-26 12:55:00,63.4,63.44,63.36,63.43,80745.0,50.1356,50.1673,50.104,50.1594,80745.0
2018-11-26 13:00:00,63.44,63.5,63.38,63.38,281467.0,50.1673,50.2147,50.1198,50.1198,281467.0
2018-11-26 13:05:00,63.38,63.53,63.37,63.52,100565.0,50.1198,50.2384,50.1119,50.2305,100565.0
2018-11-26 13:10:00,63.52,63.59,63.47,63.48,112321.0,50.2305,50.2859,50.191,50.1989,112321.0
2018-11-26 13:15:00,63.48,63.51,63.47,63.47,66311.0,50.1989,50.2226,50.191,50.191,66311.0
2018-11-26 13:20:00,63.48,63.55,63.46,63.53,96636.0,50.1989,50.2543,50.1831,50.2384,96636.0
2018-11-26 13:25:00,63.53,63.53,63.44,63.49,89568.0,50.2384,50.2384,50.1673,50.2068,89568.0
2018-11-26 13:30:00,63.5,63.56,63.43,63.56,118592.0,50.2147,50.2622,50.1594,50.2622,118592.0
2018-11-26 13:35:00,63.55,63.55,63.4,63.41,93199.0,50.2543,50.2543,50.1356,50.1435,93199.0
2018-11-26 13:40:00,63.41,63.43,63.35,63.41,103856.0,50.1435,50.1594,50.0961,50.1435,103856.0
2018-11-26 13:45:00,63.41,63.52,63.4,63.48,108325.0,50.1435,50.2305,50.1356,50.1989,108325.0
2018-11-26 13:50:00,63.47,63.53,63.44,63.53,86664.0,50.191,50.2384,50.1673,50.2384,86664.0
2018-11-26 13:55:00,63.53,63.55,63.45,63.54,88462.0,50.2384,50.2543,50.1752,50.2463,88462.0
2018-11-26 14:00:00,63.55,63.55,63.47,63.5,163556.0,50.2543,50.2543,50.191,50.2147,163556.0
2018-11-26 14:05:00,63.49,63.58,63.49,63.58,100575.0,50.2068,50.278,50.2068,50.278,100575.0
2018-11-26 14:10:00,63.58,63.61,63.56,63.59,158582.0,50.278,50.3017,50.2622,50.2859,158582.0
2018-11-26 14:15:00,63.59,63.65,63.58,63.64,135501.0,50.2859,50.3333,50.278,50.3254,135501.0
2018-11-26 14:20:00,63.64,63.68,63.6,63.66,86230.0,50.3254,50.3571,50.2938,50.3412,86230.0
2018-11-26 14:25:00,63.65,63.71,63.6,63.61,119548.0,50.3333,50.3808,50.2938,50.3017,119548.0
2018-11-26 14:30:00,63.61,63.75,63.6,63.69,177872.0,50.3017,50.4124,50.2938,50.365,177872.0
2018-11-26 14:35:00,63.69,63.73,63.68,63.7,112148.0,50.365,50.3966,50.3571,50.3729,112148.0
2018-11-26 14:40:00,63.7,63.71,63.64,63.64,127132.0,50.3729,50.3808,50.3254,50.3254,127132.0
2018-11-26 14:45:00,63.64,63.65,63.57,63.62,84463.0,50.3254,50.3333,50.2701,50.3096,84463.0
2018-11-26 14:50:00,63.62,63.75,63.61,63.75,175616.0,50.3096,50.4124,50.3017,50.4124,175616.0
2018-11-26 14:55:00,63.74,63.79,63.69,63.79,114762.0,50.4045,50.444,50.365,50.444,114762.0
2018-11-26 15:00:00,63.79,63.8,63.7,63.74,210056.0,50.444,50.452,50.3729,50.4045,210056.0
2018-11-26 15:05:00,63.73,63.73,63.67,63.71,202881.0,50.3966,50.3966,50.3492,50.3808,202881.0
2018-11-26 15:10:00,63.72,63.85,63.69,63.84,184526.0,50.3887,50.4915,50.365,50.4836,184526.0
2018-11-26 15:15:00,63.84,63.87,63.8,63.82,169066.0,50.4836,50.5073,50.452,50.4678,169066.0
2018-11-26 15:20:00,63.83,63.83,63.75,63.75,181775.0,50.4757,50.4757,50.4124,50.4124,181775.0
2018-11-26 15:25:00,63.76,63.81,63.73,63.79,164190.0,50.4203,50.4599,50.3966,50.444,164190.0
2018-11-26 15:30:00,63.8,63.87,63.73,63.85,209513.0,50.452,50.5073,50.3966,50.4915,209513.0
2018-11-26 15:35:00,63.84,63.85,63.71,63.73,251248.0,50.4836,50.4915,50.3808,50.3966,251248.0
2018-11-26 15:40:00,63.73,63.88,63.73,63.88,239139.0,50.3966,50.5152,50.3966,50.5152,239139.0
2018-11-26 15:45:00,63.88,63.92,63.81,63.82,354715.0,50.5152,50.5468,50.4599,50.4678,354715.0
2018-11-26 15:50:00,63.82,63.86,63.81,63.86,292465.0,50.4678,50.4994,50.4599,50.4994,292465.0
2018-11-26 15:55:00,63.86,63.89,63.68,63.72,914335.0,50.4994,50.5231,50.3571,50.3887,914335.0
2018-11-27 09:30:00,63.35,63.62,63.28,63.55,348264.0,50.0961,50.3096,50.0407,50.2543,348264.0
2018-11-27 09:35:00,63.58,63.84,63.54,63.62,329094.0,50.278,50.4836,50.2463,50.3096,329094.0
2018-11-27 09:40:00,63.64,63.67,63.4,63.5,303807.0,50.3254,50.3492,50.1356,50.2147,303807.0
2018-11-27 09:45:00,63.49,63.69,63.39,63.54,189944.0,50.2068,50.365,50.1277,50.2463,189944.0
2018-11-27 09:50:00,63.54,63.6,63.42,63.59,137938.0,50.2463,50.2938,50.1515,50.2859,137938.0
2018-11-27 09:55:00,63.59,63.68,63.5,63.65,172334.0,50.2859,50.3571,50.2147,50.3333,172334.0
2018-11-27 10:00:00,63.64,63.65,63.44,63.52,137993.0,50.3254,50.3333,50.1673,50.2305,137993.0
2018-11-27 10:05:00,63.52,63.68,63.5,63.66,155242.0,50.2305,50.3571,50.2147,50.3412,155242.0
2018-11-27 10:10:00,63.67,63.82,63.66,63.71,179138.0,50.3492,50.4678,50.3412,50.3808,179138.0
2018-11-27 10:15:00,63.71,63.78,63.65,63.71,192983.0,50.3808,50.4361,50.3333,50.3808,192983.0
2018-11-27 10:20:00,63.71,63.76,63.59,63.69,138460.0,50.3808,50.4203,50.2859,50.365,138460.0
2018-11-27 10:25:00,63.68,63.73,63.61,63.62,98797.0,50.3571,50.3966,50.3017,50.3096,98797.0
2018-11-27 10:30:00,63.6,63.65,63.54,63.62,124717.0,50.2938,50.3333,50.2463,50.3096,124717.0
2018-11-27 10:35:00,63.62,63.64,63.44,63.5,90014.0,50.3096,50.3254,50.1673,50.2147,90014.0
2018-11-27 10:40:00,63.51,63.55,63.44,63.51,109200.0,50.2226,50.2543,50.1673,50.2226,109200.0
2018-11-27 10:45:00,63.51,63.6,63.48,63.52,69961.0,50.2226,50.2938,50.1989,50.2305,69961.0
2018-11-27 10:50:00,63.52,63.6,63.51,63.56,172719.0,50.2305,50.2938,50.2226,50.2622,172719.0
2018-11-27 10:55:00,63.56,63.63,63.44,63.45,333074.0,50.2622,50.3175,50.1673,50.1752,333074.0
2018-11-27 11:00:00,63.44,63.68,63.43,63.67,148967.0,50.1673,50.3571,50.1594,50.3492,148967.0
2018-11-27 11:05:00,63.67,63.68,63.56,63.57,95466.0,50.3492,50.3571,50.2622,50.2701,95466.0
2018-11-27 11:10:00,63.58,63.58,63.4,63.44,103780.0,50.278,50.278,50.1356,50.1673,103780.0
2018-11-27 11:15:00,63.45,63.5,63.43,63.49,84680.0,50.1752,50.2147,50.1594,50.2068,84680.0
2018-11-27 11:20:00,63.49,63.5,63.25,63.25,97871.0,50.2068,50.2147,50.017,50.017,97871.0
2018-11-27 11:25:00,63.26,63.41,63.24,63.36,81250.0,50.0249,50.1435,50.0091,50.104,81250.0
2018-11-27 11:30:00,63.35,63.38,63.2,63.28,151140.0,50.0961,50.1198,49.9775,50.0407,151140.0
2018-11-27 11:35:00,63.27,63.3,63.16,63.19,141811.0,50.0328,50.0566,49.9459,49.9696,141811.0
2018-11-27 11:40:00,63.18,63.23,63.08,63.14,230308.0,49.9617,50.0012,49.8826,49.93,230308.0
2018-11-27 11:45:00,63.14,63.22,63.14,63.18,191411.0,49.93,49.9933,49.93,49.9617,191411.0
2018-11-27 11:50:00,63.17,63.2,63.12,63.14,149202.0,49.9538,49.9775,49.9142,49.93,149202.0
2018-11-27 11:55:00,63.15,63.18,63.08,63.15,226110.0,49.9379,49.9617,49.8826,49.9379,226110.0
2018-11-27 12:00:00,63.16,63.2,63.07,63.12,124201.0,49.9459,49.9775,49.8747,49.9142,124201.0
2018-11-27 12:05:00,63.11,63.12,62.97,63.11,275973.0,49.9063,49.9142,49.7956,49.9063,275973.0
2018-11-27 12:10:00,63.11,63.11,62.93,62.93,186266.0,49.9063,49.9063,49.764,49.764,186266.0
2018-11-27 12:15:00,62.94,62.96,62.87,62.92,197072.0,49.7719,49.7877,49.7165,49.7561,197072.0
2018-11-27 12:20:00,62.92,62.95,62.86,62.88,167667.0,49.7561,49.7798,49.7086,49.7244,167667.0
2018-11-27 12:25:00,62.88,62.89,62.75,62.78,146047.0,49.7244,49.7323,49.6216,49.6454,146047.0
2018-11-27 12:30:00,62.78,62.94,62.76,62.94,201902.0,49.6454,49.7719,49.6295,49.7719,201902.0
2018-11-27 12:35:00,62.94,63.1,62.93,63.1,137282.0,49.7719,49.8984,49.764,49.8984,137282.0
2018-11-27 12:40:00,63.1,63.13,63.04,63.04,127655.0,49.8984,49.9221,49.851,49.851,127655.0
2018-11-27 12:45:00,63.05,63.08,62.97,63.04,125040.0,49.8589,49.8826,49.7956,49.851,125040.0
2018-11-27 12:50:00,63.04,63.04,62.94,62.98,102321.0,49.851,49.851,49.7719,49.8035,102321.0
2018-11-27 12:55:00,62.98,63.07,62.97,63.01,76477.0,49.8035,49.8747,49.7956,49.8272,76477.0
2018-11-27 13:00:00,63.01,63.1,63.0,63.05,103407.0,49.8272,49.8984,49.8193,49.8589,103407.0
2018-11-27 13:05:00,63.05,63.11,63.05,63.08,83283.0,49.8589,49.9063,49.8589,49.8826,83283.0
2018-11-27 13:10:00,63.09,63.09,62.98,63.04,87095.0,49.8905,49.8905,49.8035,49.851,87095.0
2018-11-27 13:15:00,63.05,63.18,63.01,63.04,243706.0,49.8589,49.9617,49.8272,49.851,243706.0
2018-11-27 13:20:00,63.04,63.08,62.93,63.02,95674.0,49.851,49.8826,49.764,49.8351,95674.0
2018-11-27 13:25:00,63.02,63.06,63.0,63.02,75776.0,49.8351,49.8668,49.8193,49.8351,75776.0
2018-11-27 13:30:00,63.02,63.07,63.0,63.05,68089.0,49.8351,49.8747,49.8193,49.8589,68089.0
2018-11-27 13:35:00,63.05,63.12,62.98,63.05,150774.0,49.8589,49.9142,49.8035,49.8589,150774.0
2018-11-27 13:40:00,63.05,63.07,62.95,63.01,93188.0,49.8589,49.8747,49.7798,49.8272,93188.0
2018-11-27 13:45:00,63.0,63.1,63.0,63.05,62480.0,49.8193,49.8984,49.8193,49.8589,62480.0
2018-11-27 13:50:00,63.05,63.09,63.01,63.03,52779.0,49.8589,49.8905,49.8272,49.843,52779.0
2018-11-27 13:55:00,63.03,63.18,63.01,63.18,79335.0,49.843,49.9617,49.8272,49.9617,79335.0
2018-11-27 14:00:00,63.18,63.23,63.15,63.22,78496.0,49.9617,50.0012,49.9379,49.9933,78496.0
2018-11-27 14:05:00,63.23,63.28,63.2,63.2,98257.0,50.0012,50.0407,49.9775,49.9775,98257.0
2018-11-27 14:10:00,63.21,63.22,63.13,63.18,75463.0,49.9854,49.9933,49.9221,49.9617,75463.0
2018-11-27 14:15:00,63.18,63.25,63.14,63.2,88982.0,49.9617,50.017,49.93,49.9775,88982.0
2018-11-27 14:20:00,63.2,63.23,63.18,63.22,75552.0,49.9775,50.0012,49.9617,49.9933,75552.0
2018-11-27 14:25:00,63.22,63.25,63.2,63.21,76619.0,49.9933,50.017,49.9775,49.9854,76619.0
2018-11-27 14:30:00,63.22,63.27,63.21,63.25,69184.0,49.9933,50.0328,49.9854,50.017,69184.0
2018-11-27 14:35:00,63.25,63.3,63.24,63.26,93481.0,50.017,50.0566,50.0091,50.0249,93481.0
2018-11-27 14:40:00,63.26,63.35,63.25,63.32,83918.0,50.0249,50.0961,50.017,50.0724,83918.0
2018-11-27 14:45:00,63.32,63.41,63.3,63.39,88953.0,50.0724,50.1435,50.0566,50.1277,88953.0
2018-11-27 14:50:00,63.39,63.4,63.32,63.39,86747.0,50.1277,50.1356,50.0724,50.1277,86747.0
2018-11-27 14:55:00,63.39,63.41,63.36,63.37,72226.0,50.1277,50.1435,50.104,50.1119,72226.0
2018-11-27 15:00:00,63.37,63.41,63.31,63.41,89059.0,50.1119,50.1435,50.0645,50.1435,89059.0
2018-11-27 15:05:00,63.41,63.43,63.36,63.39,91893.0,50.1435,50.1594,50.104,50.1277,91893.0
2018-11-27 15:10:00,63.39,63.4,63.31,63.35,79348.0,50.1277,50.1356,50.0645,50.0961,79348.0
2018-11-27 15:15:00,63.35,63.38,63.25,63.25,100598.0,50.0961,50.1198,50.017,50.017,100598.0
2018-11-27 15:20:00,63.26,63.32,63.23,63.29,89989.0,50.0249,50.0724,50.0012,50.0487,89989.0
2018-11-27 15:25:00,63.3,63.33,63.27,63.29,72043.0,50.0566,50.0803,50.0328,50.0487,72043.0
2018-11-27 15:30:00,63.29,63.31,63.19,63.27,110188.0,50.0487,50.0645,49.9696,50.0328,110188.0
2018-11-27 15:35:00,63.26,63.38,63.25,63.36,103475.0,50.0249,50.1198,50.017,50.104,103475.0
2018-11-27 15:40:00,63.35,63.4,63.35,63.39,116422.0,50.0961,50.1356,50.0961,50.1277,116422.0
2018-11-27 15:45:00,63.39,63.44,63.35,63.4,171408.0,50.1277,50.1673,50.0961,50.1356,171408.0
2018-11-27 15:50:00,63.4,63.44,63.36,63.37,257829.0,50.1356,50.1673,50.104,50.1119,257829.0
2018-11-27 15:55:00,63.36,63.46,63.34,63.46,608410.0,50.104,50.1831,50.0882,50.1831,608410.0
2018-11-28 09:30:00,63.64,63.71,63.41,63.57,328649.0,50.3254,50.3808,50.1435,50.2701,328649.0
2018-11-28 09:35:00,63.56,63.74,63.49,63.72,208790.0,50.2622,50.4045,50.2068,50.3887,208790.0
2018-11-28 09:40:00,63.73,63.85,63.65,63.68,152051.0,50.3966,50.4915,50.3333,50.3571,152051.0
2018-11-28 09:45:00,63.68,63.73,63.57,63.61,149421.0,50.3571,50.3966,50.2701,50.3017,149421.0
2018-11-28 09:50:00,63.62,63.72,63.58,63.6,139922.0,50.3096,50.3887,50.278,50.2938,139922.0
2018-11-28 09:55:00,63.61,63.62,63.41,63.41,172967.0,50.3017,50.3096,50.1435,50.1435,172967.0
2018-11-28 10:00:00,63.42,63.46,63.25,63.3,258927.0,50.1515,50.1831,50.017,50.0566,258927.0
2018-11-28 10:05:00,63.3,63.33,63.22,63.23,141359.0,50.0566,50.0803,49.9933,50.0012,141359.0
2018-11-28 10:10:00,63.22,63.27,63.14,63.18,193001.0,49.9933,50.0328,49.93,49.9617,193001.0
2018-11-28 10:15:00,63.18,63.24,63.15,63.21,92013.0,49.9617,50.0091,49.9379,49.9854,92013.0
2018-11-28 10:20:00,63.2,63.23,63.03,63.05,120232.0,49.9775,50.0012,49.843,49.8589,120232.0
2018-11-28 10:25:00,63.05,63.09,62.91,63.0,94392.0,49.8589,49.8905,49.7482,49.8193,94392.0
2018-11-28 10:30:00,63.0,63.12,62.99,63.1,143415.0,49.8193,49.9142,49.8114,49.8984,143415.0
2018-11-28 10:35:00,63.1,63.25,63.1,63.16,110454.0,49.8984,50.017,49.8984,49.9459,110454.0
2018-11-28 10:40:00,63.16,63.2,63.08,63.17,190626.0,49.9459,49.9775,49.8826,49.9538,190626.0
2018-11-28 10:45:00,63.17,63.31,63.15,63.25,94724.0,49.9538,50.0645,49.9379,50.017,94724.0
2018-11-28 10:50:00,63.26,63.46,63.25,63.43,83265.0,50.0249,50.1831,50.017,50.1594,83265.0
2018-11-28 10:55:00,63.43,63.49,63.33,63.38,105144.0,50.1594,50.2068,50.0803,50.1198,105144.0
2018-11-28 11:00:00,63.37,63.46,63.34,63.45,52881.0,50.1119,50.1831,50.0882,50.1752,52881.0
2018-11-28 11:05:00,63.45,63.63,63.44,63.6,86421.0,50.1752,50.3175,50.1673,50.2938,86421.0
2018-11-28 11:10:00,63.61,63.74,63.6,63.71,109651.0,50.3017,50.4045,50.2938,50.3808,109651.0
2018-11-28 11:15:00,63.71,63.75,63.67,63.74,102325.0,50.3808,50.4124,50.3492,50.4045,102325.0
2018-11-28 11:20:00,63.73,63.78,63.67,63.74,217179.0,50.3966,50.4361,50.3492,50.4045,217179.0
2018-11-28 11:25:00,63.74,63.82,63.68,63.78,139239.0,50.4045,50.4678,50.3571,50.4361,139239.0
2018-11-28 11:30:00,63.78,63.8,63.7,63.72,100877.0,50.4361,50.452,50.3729,50.3887,100877.0
2018-11-28 11:35:00,63.72,63.75,63.66,63.66,118501.0,50.3887,50.4124,50.3412,50.3412,118501.0
2018-11-28 11:40:00,63.65,63.65,63.54,63.63,99910.0,50.3333,50.3333,50.2463,50.3175,99910.0
2018-11-28 11:45:00,63.63,63.73,63.62,63.66,63019.0,50.3175,50.3966,50.3096,50.3412,63019.0
2018-11-28 11:50:00,63.66,63.8,63.65,63.69,78590.0,50.3412,50.452,50.3333,50.365,78590.0
2018-11-28 11:55:00,63.69,63.73,63.6,63.7,141752.0,50.365,50.3966,50.2938,50.3729,141752.0
2018-11-28 12:00:00,63.71,64.3,63.7,64.29,546117.0,50.3808,50.8473,50.3729,50.8394,546117.0
2018-11-28 12:05:00,64.28,64.77,64.28,64.74,600199.0,50.8315,51.219,50.8315,51.1953,600199.0
2018-11-28 12:10:00,64.75,64.78,64.45,64.61,261388.0,51.2032,51.2269,50.966,51.0925,261388.0
2018-11-28 12:15:00,64.62,64.68,64.46,64.62,184767.0,51.1004,51.1478,50.9739,51.1004,184767.0
2018-11-28 12:20:00,64.63,64.76,64.6,64.66,221315.0,51.1083,51.2111,51.0846,51.132,221315.0
2018-11-28 12:25:00,64.66,64.69,64.49,64.64,156418.0,51.132,51.1557,50.9976,51.1162,156418.0
2018-11-28 12:30:00,64.64,64.73,64.58,64.69,204127.0,51.1162,51.1874,51.0688,51.1557,204127.0
2018-11-28 12:35:00,64.69,64.85,64.68,64.77,321955.0,51.1557,51.2823,51.1478,51.219,321955.0
2018-11-28 12:40:00,64.77,64.77,64.57,64.73,159089.0,51.219,51.219,51.0609,51.1874,159089.0
2018-11-28 12:45:00,64.73,64.78,64.66,64.73,171453.0,51.1874,51.2269,51.132,51.1874,171453.0
2018-11-28 12:50:00,64.73,64.9,64.73,64.88,153800.0,51.1874,51.3218,51.1874,51.306,153800.0
2018-11-28 12:55:00,64.87,64.97,64.83,64.84,168927.0,51.2981,51.3772,51.2665,51.2744,168927.0
2018-11-28 13:00:00,64.84,64.91,64.74,64.79,178974.0,51.2744,51.3297,51.1953,51.2348,178974.0
2018-11-28 13:05:00,64.78,64.88,64.76,64.86,128290.0,51.2269,51.306,51.2111,51.2902,128290.0
2018-11-28 13:10:00,64.86,64.94,64.78,64.92,103395.0,51.2902,51.3534,51.2269,51.3376,103395.0
2018-11-28 13:15:00,64.92,65.03,64.9,64.97,146908.0,51.3376,51.4246,51.3218,51.3772,146908.0
2018-11-28 13:20:00,64.97,64.99,64.88,64.89,245443.0,51.3772,51.393,51.306,51.3139,245443.0
2018-11-28 13:25:00,64.9,65.04,64.89,65.01,139227.0,51.3218,51.4325,51.3139,51.4088,139227.0
2018-11-28 13:30:00,65.02,65.09,65.0,65.03,123416.0,51.4167,51.4721,51.4009,51.4246,123416.0
2018-11-28 13:35:00,65.03,65.21,65.02,65.16,184940.0,51.4246,51.567,51.4167,51.5274,184940.0
2018-11-28 13:40:00,65.16,65.22,65.13,65.14,108915.0,51.5274,51.5749,51.5037,51.5116,108915.0
2018-11-28 13:45:00,65.14,65.28,65.13,65.23,196061.0,51.5116,51.6223,51.5037,51.5828,196061.0
2018-11-28 13:50:00,65.23,65.25,65.18,65.2,397807.0,51.5828,51.5986,51.5432,51.559,397807.0
2018-11-28 13:55:00,65.2,65.28,65.19,65.27,224468.0,51.559,51.6223,51.5511,51.6144,224468.0
2018-11-28 14:00:00,65.26,65.28,65.23,65.27,112115.0,51.6065,51.6223,51.5828,51.6144,112115.0
2018-11-28 14:05:00,65.26,65.27,65.11,65.21,282129.0,51.6065,51.6144,51.4879,51.567,282129.0
2018-11-28 14:10:00,65.21,65.27,65.21,65.23,128684.0,51.567,51.6144,51.567,51.5828,128684.0
2018-11-28 14:15:00,65.22,65.25,65.09,65.23,203893.0,51.5749,51.5986,51.4721,51.5828,203893.0
2018-11-28 14:20:00,65.22,65.22,65.09,65.13,158905.0,51.5749,51.5749,51.4721,51.5037,158905.0
2018-11-28 14:25:00,65.13,65.19,65.05,65.09,169114.0,51.5037,51.5511,51.4404,51.4721,169114.0
2018-11-28 14:30:00,65.09,65.12,64.97,65.03,161278.0,51.4721,51.4958,51.3772,51.4246,161278.0
2018-11-28 14:35:00,65.04,65.1,65.01,65.03,100817.0,51.4325,51.48,51.4088,51.4246,100817.0
2018-11-28 14:40:00,65.03,65.08,65.0,65.02,160297.0,51.4246,51.4642,51.4009,51.4167,160297.0
2018-11-28 14:45:00,65.03,65.04,64.97,65.03,120975.0,51.4246,51.4325,51.3772,51.4246,120975.0
2018-11-28 14:50:00,65.03,65.12,64.98,64.98,175348.0,51.4246,51.4958,51.3851,51.3851,175348.0
2018-11-28 14:55:00,64.98,64.98,64.91,64.93,121289.0,51.3851,51.3851,51.3297,51.3455,121289.0
2018-11-28 15:00:00,64.92,65.03,64.91,65.02,129827.0,51.3376,51.4246,51.3297,51.4167,129827.0
2018-11-28 15:05:00,65.02,65.08,64.98,65.01,123722.0,51.4167,51.4642,51.3851,51.4088,123722.0
2018-11-28 15:10:00,65.0,65.18,65.0,65.17,165639.0,51.4009,51.5432,51.4009,51.5353,165639.0
2018-11-28 15:15:00,65.16,65.18,65.11,65.17,153252.0,51.5274,51.5432,51.4879,51.5353,153252.0
2018-11-28 15:20:00,65.16,65.32,65.16,65.31,152722.0,51.5274,51.6539,51.5274,51.646,152722.0
2018-11-28 15:25:00,65.32,65.45,65.29,65.45,165644.0,51.6539,51.7567,51.6302,51.7567,165644.0
2018-11-28 15:30:00,65.45,65.48,65.35,65.47,210912.0,51.7567,51.7805,51.6777,51.7726,210912.0
2018-11-28 15:35:00,65.48,65.51,65.42,65.43,277522.0,51.7805,51.8042,51.733,51.7409,277522.0
2018-11-28 15:40:00,65.43,65.49,65.38,65.43,228659.0,51.7409,51.7884,51.7014,51.7409,228659.0
2018-11-28 15:45:00,65.42,65.5,65.42,65.5,322457.0,51.733,51.7963,51.733,51.7963,322457.0
2018-11-28 15:50:00,65.5,65.6,65.49,65.6,431468.0,51.7963,51.8754,51.7884,51.8754,431468.0
2018-11-28 15:55:00,65.59,65.65,65.53,65.58,919510.0,51.8675,51.9149,51.82,51.8595,919510.0
2018-11-29 09:30:00,65.09,65.28,64.82,65.07,404846.0,51.4721,51.6223,51.2586,51.4562,404846.0
2018-11-29 09:35:00,65.07,65.49,64.99,65.46,187583.0,51.4562,51.7884,51.393,51.7647,187583.0
2018-11-29 09:40:00,65.46,65.56,65.41,65.54,171665.0,51.7647,51.8437,51.7251,51.8279,171665.0
2018-11-29 09:45:00,65.53,65.55,65.4,65.44,171905.0,51.82,51.8358,51.7172,51.7488,171905.0
2018-11-29 09:50:00,65.44,65.45,65.31,65.41,135628.0,51.7488,51.7567,51.646,51.7251,135628.0
2018-11-29 09:55:00,65.4,65.5,65.37,65.45,117667.0,51.7172,51.7963,51.6935,51.7567,117667.0
2018-11-29 10:00:00,65.44,65.47,65.26,65.27,198010.0,51.7488,51.7726,51.6065,51.6144,198010.0
2018-11-29 10:05:00,65.26,65.26,65.14,65.22,131976.0,51.6065,51.6065,51.5116,51.5749,131976.0
2018-11-29 10:10:00,65.22,65.29,65.14,65.2,85302.0,51.5749,51.6302,51.5116,51.559,85302.0
2018-11-29 10:15:00,65.19,65.22,65.08,65.08,113457.0,51.5511,51.5749,51.4642,51.4642,113457.0
2018-11-29 10:20:00,65.09,65.09,64.96,65.05,95425.0,51.4721,51.4721,51.3693,51.4404,95425.0
2018-11-29 10:25:00,65.06,65.14,65.0,65.0,102631.0,51.4483,51.5116,51.4009,51.4009,102631.0
2018-11-29 10:30:00,65.01,65.28,64.99,65.1,280271.0,51.4088,51.6223,51.393,51.48,280271.0
2018-11-29 10:35:00,65.11,65.11,64.86,64.88,172935.0,51.4879,51.4879,51.2902,51.306,172935.0
2018-11-29 10:40:00,64.88,64.89,64.72,64.88,423251.0,51.306,51.3139,51.1795,51.306,423251.0
2018-11-29 10:45:00,64.89,64.9,64.71,64.71,266507.0,51.3139,51.3218,51.1716,51.1716,266507.0
2018-11-29 10:50:00,64.72,64.83,64.65,64.75,256923.0,51.1795,51.2665,51.1241,51.2032,256923.0
2018-11-29 10:55:00,64.76,64.98,64.74,64.98,326485.0,51.2111,51.3851,51.1953,51.3851,326485.0
2018-11-29 11:00:00,64.97,65.14,64.96,65.05,277388.0,51.3772,51.5116,51.3693,51.4404,277388.0
2018-11-29 11:05:00,65.05,65.1,64.96,65.04,102153.0,51.4404,51.48,51.3693,51.4325,102153.0
2018-11-29 11:10:00,65.04,65.04,64.84,64.95,141490.0,51.4325,51.4325,51.2744,51.3614,141490.0
2018-11-29 11:15:00,64.94,64.96,64.82,64.86,80954.0,51.3534,51.3693,51.2586,51.2902,80954.0
2018-11-29 11:20:00,64.86,65.03,64.72,64.95,237684.0,51.2902,51.4246,51.1795,51.3614,237684.0
2018-11-29 11:25:00,64.95,65.0,64.86,64.99,148245.0,51.3614,51.4009,51.2902,51.393,148245.0
2018-11-29 11:30:00,64.98,65.0,64.9,64.95,160726.0,51.3851,51.4009,51.3218,51.3614,160726.0
2018-11-29 11:35:00,64.95,65.01,64.91,64.97,119449.0,51.3614,51.4088,51.3297,51.3772,119449.0
2018-11-29 11:40:00,64.97,65.05,64.95,64.96,97390.0,51.3772,51.4404,51.3614,51.3693,97390.0
2018-11-29 11:45:00,64.96,64.96,64.81,64.84,107007.0,51.3693,51.3693,51.2506,51.2744,107007.0
2018-11-29 11:50:00,64.83,64.86,64.75,64.83,112738.0,51.2665,51.2902,51.2032,51.2665,112738.0
2018-11-29 11:55:00,64.83,64.88,64.76,64.85,86460.0,51.2665,51.306,51.2111,51.2823,86460.0
2018-11-29 12:00:00,64.84,64.85,64.72,64.79,140249.0,51.2744,51.2823,51.1795,51.2348,140249.0
2018-11-29 12:05:00,64.78,64.86,64.72,64.78,116316.0,51.2269,51.2902,51.1795,51.2269,116316.0
2018-11-29 12:10:00,64.78,64.79,64.68,64.71,111855.0,51.2269,51.2348,51.1478,51.1716,111855.0
2018-11-29 12:15:00,64.72,64.79,64.68,64.76,76563.0,51.1795,51.2348,51.1478,51.2111,76563.0
2018-11-29 12:20:00,64.76,64.87,64.74,64.84,56437.0,51.2111,51.2981,51.1953,51.2744,56437.0
2018-11-29 12:25:00,64.84,64.85,64.79,64.82,67076.0,51.2744,51.2823,51.2348,51.2586,67076.0
2018-11-29 12:30:00,64.83,64.92,64.79,64.91,102658.0,51.2665,51.3376,51.2348,51.3297,102658.0
2018-11-29 12:35:00,64.9,64.95,64.86,64.93,87743.0,51.3218,51.3614,51.2902,51.3455,87743.0
2018-11-29 12:40:00,64.93,65.07,64.92,65.0,118058.0,51.3455,51.4562,51.3376,51.4009,118058.0
2018-11-29 12:45:00,65.0,65.01,64.9,64.96,58241.0,51.4009,51.4088,51.3218,51.3693,58241.0
2018-11-29 12:50:00,64.96,65.04,64.96,65.0,71388.0,51.3693,51.4325,51.3693,51.4009,71388.0
2018-11-29 12:55:00,65.01,65.02,64.96,64.97,54640.0,51.4088,51.4167,51.3693,51.3772,54640.0
2018-11-29 13:00:00,64.97,65.03,64.95,65.02,59740.0,51.3772,51.4246,51.3614,51.4167,59740.0
2018-11-29 13:05:00,65.02,65.04,64.96,65.01,58346.0,51.4167,51.4325,51.3693,51.4088,58346.0
2018-11-29 13:10:00,65.01,65.01,64.93,64.95,53542.0,51.4088,51.4088,51.3455,51.3614,53542.0
2018-11-29 13:15:00,64.94,65.02,64.93,65.0,61123.0,51.3534,51.4167,51.3455,51.4009,61123.0
2018-11-29 13:20:00,65.0,65.02,64.96,65.01,49561.0,51.4009,51.4167,51.3693,51.4088,49561.0
2018-11-29 13:25:00,65.01,65.05,64.98,65.0,63994.0,51.4088,51.4404,51.3851,51.4009,63994.0
2018-11-29 13:30:00,64.99,65.08,64.99,65.07,68687.0,51.393,51.4642,51.393,51.4562,68687.0
2018-11-29 13:35:00,65.06,65.06,64.96,64.98,54439.0,51.4483,51.4483,51.3693,51.3851,54439.0
2018-11-29 13:40:00,64.98,65.0,64.96,65.0,38662.0,51.3851,51.4009,51.3693,51.4009,38662.0
2018-11-29 13:45:00,65.0,65.08,64.97,65.06,112275.0,51.4009,51.4642,51.3772,51.4483,112275.0
2018-11-29 13:50:00,65.06,65.07,65.01,65.04,64728.0,51.4483,51.4562,51.4088,51.4325,64728.0
2018-11-29 13:55:00,65.05,65.07,65.01,65.03,53808.0,51.4404,51.4562,51.4088,51.4246,53808.0
2018-11-29 14:00:00,65.03,65.13,64.82,64.92,260947.0,51.4246,51.5037,51.2586,51.3376,260947.0
2018-11-29 14:05:00,64.92,64.97,64.84,64.95,101752.0,51.3376,51.3772,51.2744,51.3614,101752.0
2018-11-29 14:10:00,64.95,65.08,64.94,65.04,140419.0,51.3614,51.4642,51.3534,51.4325,140419.0
2018-11-29 14:15:00,65.05,65.16,65.02,65.15,102554.0,51.4404,51.5274,51.4167,51.5195,102554.0
2018-11-29 14:20:00,65.15,65.21,65.14,65.2,86435.0,51.5195,51.567,51.5116,51.559,86435.0
2018-11-29 14:25:00,65.19,65.2,65.12,65.17,72793.0,51.5511,51.559,51.4958,51.5353,72793.0
2018-11-29 14:30:00,65.17,65.21,65.15,65.17,78649.0,51.5353,51.567,51.5195,51.5353,78649.0
2018-11-29 14:35:00,65.17,65.17,65.08,65.1,66010.0,51.5353,51.5353,51.4642,51.48,66010.0
2018-11-29 14:40:00,65.11,65.17,65.1,65.15,71832.0,51.4879,51.5353,51.48,51.5195,71832.0
2018-11-29 14:45:00,65.15,65.16,65.06,65.09,77737.0,51.5195,51.5274,51.4483,51.4721,77737.0
2018-11-29 14:50:00,65.08,65.24,65.08,65.19,122876.0,51.4642,51.5907,51.4642,51.5511,122876.0
2018-11-29 14:55:00,65.19,65.26,65.15,65.23,106775.0,51.5511,51.6065,51.5195,51.5828,106775.0
2018-11-29 15:00:00,65.23,65.29,65.22,65.25,84761.0,51.5828,51.6302,51.5749,51.5986,84761.0
2018-11-29 15:05:00,65.24,65.25,65.17,65.25,80848.0,51.5907,51.5986,51.5353,51.5986,80848.0
2018-11-29 15:10:00,65.25,65.27,65.15,65.19,108725.0,51.5986,51.6144,51.5195,51.5511,108725.0
2018-11-29 15:15:00,65.18,65.24,65.15,65.17,111297.0,51.5432,51.5907,51.5195,51.5353,111297.0
2018-11-29 15:20:00,65.17,65.23,65.13,65.18,134275.0,51.5353,51.5828,51.5037,51.5432,134275.0
2018-11-29 15:25:00,65.18,65.22,65.12,65.22,118746.0,51.5432,51.5749,51.4958,51.5749,118746.0
2018-11-29 15:30:00,65.21,65.21,65.1,65.13,98550.0,51.567,51.567,51.48,51.5037,98550.0
2018-11-29 15:35:00,65.14,65.17,65.08,65.12,121185.0,51.5116,51.5353,51.4642,51.4958,121185.0
2018-11-29 15:40:00,65.11,65.15,65.09,65.13,132583.0,51.4879,51.5195,51.4721,51.5037,132583.0
2018-11-29 15:45:00,65.13,65.14,65.0,65.03,228033.0,51.5037,51.5116,51.4009,51.4246,228033.0
2018-11-29 15:50:00,65.03,65.07,64.95,65.02,241911.0,51.4246,51.4562,51.3614,51.4167,241911.0
2018-11-29 15:55:00,65.01,65.02,64.86,64.9,711468.0,51.4088,51.4167,51.2902,51.3218,711468.0
2018-11-30 09:30:00,64.37,64.67,64.17,64.65,433975.0,50.9027,51.1399,50.7445,51.1241,433975.0
2018-11-30 09:35:00,64.65,64.95,64.6,64.93,234571.0,51.1241,51.3614,51.0846,51.3455,234571.0
2018-11-30 09:40:00,64.92,64.92,64.74,64.86,137276.0,51.3376,51.3376,51.1953,51.2902,137276.0
2018-11-30 09:45:00,64.84,65.0,64.78,64.81,210219.0,51.2744,51.4009,51.2269,51.2506,210219.0
2018-11-30 09:50:00,64.81,64.84,64.6,64.7,174463.0,51.2506,51.2744,51.0846,51.1637,174463.0
2018-11-30 09:55:00,64.7,64.89,64.67,64.75,139241.0,51.1637,51.3139,51.1399,51.2032,139241.0
2018-11-30 10:00:00,64.75,64.88,64.72,64.87,165962.0,51.2032,51.306,51.1795,51.2981,165962.0
2018-11-30 10:05:00,64.86,64.92,64.8,64.86,98743.0,51.2902,51.3376,51.2427,51.2902,98743.0
2018-11-30 10:10:00,64.85,64.89,64.77,64.87,113324.0,51.2823,51.3139,51.219,51.2981,113324.0
2018-11-30 10:15:00,64.86,64.88,64.77,64.77,126513.0,51.2902,51.306,51.219,51.219,126513.0
2018-11-30 10:20:00,64.77,64.8,64.73,64.8,108691.0,51.219,51.2427,51.1874,51.2427,108691.0
2018-11-30 10:25:00,64.8,64.84,64.67,64.68,130792.0,51.2427,51.2744,51.1399,51.1478,130792.0
2018-11-30 10:30:00,64.69,64.89,64.69,64.87,93626.0,51.1557,51.3139,51.1557,51.2981,93626.0
2018-11-30 10:35:00,64.87,64.97,64.84,64.85,133592.0,51.2981,51.3772,51.2744,51.2823,133592.0
2018-11-30 10:40:00,64.85,64.92,64.8,64.81,70999.0,51.2823,51.3376,51.2427,51.2506,70999.0
2018-11-30 10:45:00,64.82,64.87,64.8,64.87,82582.0,51.2586,51.2981,51.2427,51.2981,82582.0
2018-11-30 10:50:00,64.87,64.91,64.83,64.84,162529.0,51.2981,51.3297,51.2665,51.2744,162529.0
2018-11-30 10:55:00,64.84,64.84,64.64,64.72,150573.0,51.2744,51.2744,51.1162,51.1795,150573.0
2018-11-30 11:00:00,64.72,64.76,64.56,64.58,128371.0,51.1795,51.2111,51.0529,51.0688,128371.0
2018-11-30 11:05:00,64.59,64.61,64.49,64.56,84866.0,51.0767,51.0925,50.9976,51.0529,84866.0
2018-11-30 11:10:00,64.56,64.57,64.4,64.4,83937.0,51.0529,51.0609,50.9264,50.9264,83937.0
2018-11-30 11:15:00,64.4,64.51,64.33,64.51,216641.0,50.9264,51.0134,50.8711,51.0134,216641.0
2018-11-30 11:20:00,64.5,64.54,64.35,64.35,261205.0,51.0055,51.0371,50.8869,50.8869,261205.0
2018-11-30 11:25:00,64.36,64.36,64.19,64.27,139862.0,50.8948,50.8948,50.7604,50.8236,139862.0
2018-11-30 11:30:00,64.27,64.42,64.2,64.37,128201.0,50.8236,50.9422,50.7683,50.9027,128201.0
2018-11-30 11:35:00,64.38,64.5,64.36,64.5,84206.0,50.9106,51.0055,50.8948,51.0055,84206.0
2018-11-30 11:40:00,64.5,64.57,64.47,64.48,97095.0,51.0055,51.0609,50.9818,50.9897,97095.0
2018-11-30 11:45:00,64.47,64.59,64.44,64.59,118375.0,50.9818,51.0767,50.9581,51.0767,118375.0
2018-11-30 11:50:00,64.6,64.64,64.57,64.62,65929.0,51.0846,51.1162,51.0609,51.1004,65929.0
2018-11-30 11:55:00,64.63,64.66,64.6,64.66,69270.0,51.1083,51.132,51.0846,51.132,69270.0
2018-11-30 12:00:00,64.66,64.66,64.57,64.59,62352.0,51.132,51.132,51.0609,51.0767,62352.0
2018-11-30 12:05:00,64.59,64.63,64.57,64.6,68644.0,51.0767,51.1083,51.0609,51.0846,68644.0
2018-11-30 12:10:00,64.6,64.6,64.52,64.58,60962.0,51.0846,51.0846,51.0213,51.0688,60962.0
2018-11-30 12:15:00,64.59,64.63,64.58,64.6,68188.0,51.0767,51.1083,51.0688,51.0846,68188.0
2018-11-30 12:20:00,64.59,64.63,64.57,64.59,47560.0,51.0767,51.1083,51.0609,51.0767,47560.0
2018-11-30 12:25:00,64.59,64.59,64.38,64.41,85123.0,51.0767,51.0767,50.9106,50.9343,85123.0
2018-11-30 12:30:00,64.4,64.45,64.37,64.38,57198.0,50.9264,50.966,50.9027,50.9106,57198.0
2018-11-30 12:35:00,64.37,64.42,64.37,64.39,44645.0,50.9027,50.9422,50.9027,50.9185,44645.0
2018-11-30 12:40:00,64.39,64.47,64.37,64.38,56332.0,50.9185,50.9818,50.9027,50.9106,56332.0
2018-11-30 12:45:00,64.37,64.44,64.35,64.39,56760.0,50.9027,50.9581,50.8869,50.9185,56760.0
2018-11-30 12:50:00,64.38,64.42,64.36,64.38,49478.0,50.9106,50.9422,50.8948,50.9106,49478.0
2018-11-30 12:55:00,64.38,64.41,64.34,64.34,64113.0,50.9106,50.9343,50.879,50.879,64113.0
2018-11-30 13:00:00,64.34,64.37,64.24,64.27,137001.0,50.879,50.9027,50.7999,50.8236,137001.0
2018-11-30 13:05:00,64.27,64.28,64.11,64.14,175206.0,50.8236,50.8315,50.6971,50.7208,175206.0
2018-11-30 13:10:00,64.13,64.18,64.1,64.17,80149.0,50.7129,50.7524,50.6892,50.7445,80149.0
2018-11-30 13:15:00,64.16,64.17,64.11,64.15,95708.0,50.7366,50.7445,50.6971,50.7287,95708.0
2018-11-30 13:20:00,64.14,64.22,64.13,64.21,64033.0,50.7208,50.7841,50.7129,50.7762,64033.0
2018-11-30 13:25:00,64.22,64.24,64.2,64.2,51938.0,50.7841,50.7999,50.7683,50.7683,51938.0
2018-11-30 13:30:00,64.21,64.38,64.19,64.3,155673.0,50.7762,50.9106,50.7604,50.8473,155673.0
2018-11-30 13:35:00,64.3,64.38,64.29,64.32,76728.0,50.8473,50.9106,50.8394,50.8632,76728.0
2018-11-30 13:40:00,64.31,64.33,64.27,64.28,73453.0,50.8553,50.8711,50.8236,50.8315,73453.0
2018-11-30 13:45:00,64.27,64.35,64.25,64.34,102449.0,50.8236,50.8869,50.8078,50.879,102449.0
2018-11-30 13:50:00,64.34,64.54,64.34,64.53,166165.0,50.879,51.0371,50.879,51.0292,166165.0
2018-11-30 13:55:00,64.53,64.66,64.52,64.66,159660.0,51.0292,51.132,51.0213,51.132,159660.0
2018-11-30 14:00:00,64.66,64.76,64.65,64.75,187702.0,51.132,51.2111,51.1241,51.2032,187702.0
2018-11-30 14:05:00,64.75,64.79,64.71,64.72,91254.0,51.2032,51.2348,51.1716,51.1795,91254.0
2018-11-30 14:10:00,64.71,64.76,64.68,64.75,85573.0,51.1716,51.2111,51.1478,51.2032,85573.0
2018-11-30 14:15:00,64.74,64.84,64.7,64.72,111226.0,51.1953,51.2744,51.1637,51.1795,111226.0
2018-11-30 14:20:00,64.73,64.84,64.73,64.8,77885.0,51.1874,51.2744,51.1874,51.2427,77885.0
2018-11-30 14:25:00,64.8,64.84,64.77,64.78,103532.0,51.2427,51.2744,51.219,51.2269,103532.0
2018-11-30 14:30:00,64.79,64.81,64.76,64.77,117567.0,51.2348,51.2506,51.2111,51.219,117567.0
2018-11-30 14:35:00,64.77,64.77,64.67,64.69,118353.0,51.219,51.219,51.1399,51.1557,118353.0
2018-11-30 14:40:00,64.69,64.85,64.68,64.8,108870.0,51.1557,51.2823,51.1478,51.2427,108870.0
2018-11-30 14:45:00,64.8,64.81,64.74,64.8,59846.0,51.2427,51.2506,51.1953,51.2427,59846.0
2018-11-30 14:50:00,64.8,64.81,64.73,64.76,80627.0,51.2427,51.2506,51.1874,51.2111,80627.0
2018-11-30 14:55:00,64.76,64.79,64.7,64.7,97719.0,51.2111,51.2348,51.1637,51.1637,97719.0
2018-11-30 15:00:00,64.71,64.73,64.66,64.7,120826.0,51.1716,51.1874,51.132,51.1637,120826.0
2018-11-30 15:05:00,64.7,64.81,64.69,64.77,117574.0,51.1637,51.2506,51.1557,51.219,117574.0
2018-11-30 15:10:00,64.78,64.81,64.74,64.78,93021.0,51.2269,51.2506,51.1953,51.2269,93021.0
2018-11-30 15:15:00,64.78,64.85,64.77,64.83,123458.0,51.2269,51.2823,51.219,51.2665,123458.0
2018-11-30 15:20:00,64.83,64.98,64.83,64.95,178349.0,51.2665,51.3851,51.2665,51.3614,178349.0
2018-11-30 15:25:00,64.95,64.97,64.86,64.88,156815.0,51.3614,51.3772,51.2902,51.306,156815.0
2018-11-30 15:30:00,64.88,64.96,64.88,64.95,194349.0,51.306,51.3693,51.306,51.3614,194349.0
2018-11-30 15:35:00,64.95,64.98,64.87,64.98,147712.0,51.3614,51.3851,51.2981,51.3851,147712.0
2018-11-30 15:40:00,64.98,64.99,64.88,64.91,270982.0,51.3851,51.393,51.306,51.3297,270982.0
2018-11-30 15:45:00,64.92,64.95,64.86,64.92,244858.0,51.3376,51.3614,51.2902,51.3376,244858.0
2018-11-30 15:50:00,64.91,64.92,64.79,64.87,307114.0,51.3297,51.3376,51.2348,51.2981,307114.0
2018-11-30 15:55:00,64.86,64.96,64.73,64.77,907536.0,51.2902,51.3693,51.1874,51.219,907536.0
2018-12-03 09:30:00,66.04,66.46,65.97,66.17,836441.0,52.2233,52.5554,52.168,52.3261,836441.0
2018-12-03 09:35:00,66.18,66.22,65.86,66.07,470454.0,52.334,52.3656,52.081,52.247,470454.0
2018-12-03 09:40:00,66.08,66.24,66.08,66.19,367625.0,52.2549,52.3815,52.2549,52.3419,367625.0
2018-12-03 09:45:00,66.19,66.23,65.96,66.08,219185.0,52.3419,52.3736,52.16,52.2549,219185.0
2018-12-03 09:50:00,66.09,66.1,65.75,65.77,190454.0,52.2628,52.2708,51.994,52.0098,190454.0
2018-12-03 09:55:00,65.78,65.81,65.52,65.56,266109.0,52.0177,52.0414,51.8121,51.8437,266109.0
2018-12-03 10:00:00,65.57,65.81,65.53,65.79,257363.0,51.8516,52.0414,51.82,52.0256,257363.0
2018-12-03 10:05:00,65.8,65.87,65.67,65.84,209884.0,52.0335,52.0889,51.9307,52.0651,209884.0
2018-12-03 10:10:00,65.85,65.87,65.68,65.68,145514.0,52.0731,52.0889,51.9386,51.9386,145514.0
2018-12-03 10:15:00,65.67,65.82,65.65,65.8,131244.0,51.9307,52.0493,51.9149,52.0335,131244.0
2018-12-03 10:20:00,65.81,65.81,65.7,65.75,123075.0,52.0414,52.0414,51.9544,51.994,123075.0
2018-12-03 10:25:00,65.74,65.88,65.73,65.83,129499.0,51.9861,52.0968,51.9782,52.0572,129499.0
2018-12-03 10:30:00,65.83,65.88,65.79,65.85,127775.0,52.0572,52.0968,52.0256,52.0731,127775.0
2018-12-03 10:35:00,65.85,65.85,65.72,65.75,111562.0,52.0731,52.0731,51.9703,51.994,111562.0
2018-12-03 10:40:00,65.74,65.74,65.61,65.67,107350.0,51.9861,51.9861,51.8833,51.9307,107350.0
2018-12-03 10:45:00,65.68,65.73,65.58,65.61,91738.0,51.9386,51.9782,51.8595,51.8833,91738.0
2018-12-03 10:50:00,65.61,65.72,65.55,65.57,136702.0,51.8833,51.9703,51.8358,51.8516,136702.0
2018-12-03 10:55:00,65.57,65.62,65.36,65.42,137045.0,51.8516,51.8912,51.6856,51.733,137045.0
2018-12-03 11:00:00,65.42,65.43,65.28,65.42,167418.0,51.733,51.7409,51.6223,51.733,167418.0
2018-12-03 11:05:00,65.42,65.43,65.24,65.29,187875.0,51.733,51.7409,51.5907,51.6302,187875.0
2018-12-03 11:10:00,65.3,65.38,65.23,65.29,108586.0,51.6381,51.7014,51.5828,51.6302,108586.0
2018-12-03 11:15:00,65.29,65.35,65.21,65.23,110994.0,51.6302,51.6777,51.567,51.5828,110994.0
2018-12-03 11:20:00,65.24,65.33,65.16,65.2,133531.0,51.5907,51.6619,51.5274,51.559,133531.0
2018-12-03 11:25:00,65.2,65.27,65.08,65.13,132878.0,51.559,51.6144,51.4642,51.5037,132878.0
2018-12-03 11:30:00,65.12,65.25,65.1,65.18,124993.0,51.4958,51.5986,51.48,51.5432,124993.0
2018-12-03 11:35:00,65.18,65.25,65.12,65.19,107345.0,51.5432,51.5986,51.4958,51.5511,107345.0
2018-12-03 11:40:00,65.19,65.24,64.98,65.08,183876.0,51.5511,51.5907,51.3851,51.4642,183876.0
2018-12-03 11:45:00,65.08,65.08,64.95,64.98,127624.0,51.4642,51.4642,51.3614,51.3851,127624.0
2018-12-03 11:50:00,64.99,65.0,64.85,64.9,190408.0,51.393,51.4009,51.2823,51.3218,190408.0
2018-12-03 11:55:00,64.9,64.96,64.81,64.91,157565.0,51.3218,51.3693,51.2506,51.3297,157565.0
2018-12-03 12:00:00,64.92,65.12,64.92,65.09,120566.0,51.3376,51.4958,51.3376,51.4721,120566.0
2018-12-03 12:05:00,65.1,65.29,65.1,65.26,84347.0,51.48,51.6302,51.48,51.6065,84347.0
2018-12-03 12:10:00,65.26,65.38,65.24,65.28,130925.0,51.6065,51.7014,51.5907,51.6223,130925.0
2018-12-03 12:15:00,65.28,65.4,65.28,65.35,76812.0,51.6223,51.7172,51.6223,51.6777,76812.0
2018-12-03 12:20:00,65.35,65.43,65.32,65.41,90680.0,51.6777,51.7409,51.6539,51.7251,90680.0
2018-12-03 12:25:00,65.4,65.42,65.24,65.33,155843.0,51.7172,51.733,51.5907,51.6619,155843.0
2018-12-03 12:30:00,65.33,65.43,65.27,65.37,123552.0,51.6619,51.7409,51.6144,51.6935,123552.0
2018-12-03 12:35:00,65.38,65.4,65.18,65.19,85266.0,51.7014,51.7172,51.5432,51.5511,85266.0
2018-12-03 12:40:00,65.19,65.24,65.14,65.15,81780.0,51.5511,51.5907,51.5116,51.5195,81780.0
2018-12-03 12:45:00,65.16,65.21,65.08,65.2,87972.0,51.5274,51.567,51.4642,51.559,87972.0
2018-12-03 12:50:00,65.2,65.24,65.1,65.14,72416.0,51.559,51.5907,51.48,51.5116,72416.0
2018-12-03 12:55:00,65.14,65.19,65.1,65.19,49043.0,51.5116,51.5511,51.48,51.5511,49043.0
2018-12-03 13:00:00,65.18,65.28,65.18,65.24,88797.0,51.5432,51.6223,51.5432,51.5907,88797.0
2018-12-03 13:05:00,65.25,65.27,65.19,65.25,100441.0,51.5986,51.6144,51.5511,51.5986,100441.0
2018-12-03 13:10:00,65.27,65.34,65.25,65.26,98082.0,51.6144,51.6698,51.5986,51.6065,98082.0
2018-12-03 13:15:00,65.27,65.41,65.27,65.41,63401.0,51.6144,51.7251,51.6144,51.7251,63401.0
2018-12-03 13:20:00,65.41,65.45,65.36,65.43,69839.0,51.7251,51.7567,51.6856,51.7409,69839.0
2018-12-03 13:25:00,65.43,65.44,65.36,65.37,60017.0,51.7409,51.7488,51.6856,51.6935,60017.0
2018-12-03 13:30:00,65.37,65.37,65.25,65.26,60415.0,51.6935,51.6935,51.5986,51.6065,60415.0
2018-12-03 13:35:00,65.26,65.29,65.19,65.23,63819.0,51.6065,51.6302,51.5511,51.5828,63819.0
2018-12-03 13:40:00,65.24,65.32,65.22,65.31,49657.0,51.5907,51.6539,51.5749,51.646,49657.0
2018-12-03 13:45:00,65.3,65.34,65.18,65.18,49443.0,51.6381,51.6698,51.5432,51.5432,49443.0
2018-12-03 13:50:00,65.18,65.25,65.17,65.22,50756.0,51.5432,51.5986,51.5353,51.5749,50756.0
2018-12-03 13:55:00,65.22,65.22,65.1,65.15,77211.0,51.5749,51.5749,51.48,51.5195,77211.0
2018-12-03 14:00:00,65.14,65.24,65.14,65.17,105319.0,51.5116,51.5907,51.5116,51.5353,105319.0
2018-12-03 14:05:00,65.17,65.23,65.02,65.08,116198.0,51.5353,51.5828,51.4167,51.4642,116198.0
2018-12-03 14:10:00,65.07,65.17,65.07,65.12,88042.0,51.4562,51.5353,51.4562,51.4958,88042.0
2018-12-03 14:15:00,65.12,65.3,65.12,65.25,123285.0,51.4958,51.6381,51.4958,51.5986,123285.0
2018-12-03 14:20:00,65.24,65.26,65.13,65.13,89964.0,51.5907,51.6065,51.5037,51.5037,89964.0
2018-12-03 14:25:00,65.12,65.32,65.12,65.27,108771.0,51.4958,51.6539,51.4958,51.6144,108771.0
2018-12-03 14:30:00,65.28,65.31,65.2,65.25,96953.0,51.6223,51.646,51.559,51.5986,96953.0
2018-12-03 14:35:00,65.25,65.29,65.23,65.24,77513.0,51.5986,51.6302,51.5828,51.5907,77513.0
2018-12-03 14:40:00,65.25,65.29,65.16,65.21,89328.0,51.5986,51.6302,51.5274,51.567,89328.0
2018-12-03 14:45:00,65.2,65.27,65.15,65.27,96751.0,51.559,51.6144,51.5195,51.6144,96751.0
2018-12-03 14:50:00,65.25,65.3,65.11,65.16,83704.0,51.5986,51.6381,51.4879,51.5274,83704.0
2018-12-03 14:55:00,65.15,65.24,65.12,65.22,71993.0,51.5195,51.5907,51.4958,51.5749,71993.0
2018-12-03 15:00:00,65.22,65.22,65.07,65.1,92577.0,51.5749,51.5749,51.4562,51.48,92577.0
2018-12-03 15:05:00,65.09,65.23,65.05,65.08,109970.0,51.4721,51.5828,51.4404,51.4642,109970.0
2018-12-03 15:10:00,65.08,65.26,65.08,65.25,127139.0,51.4642,51.6065,51.4642,51.5986,127139.0
2018-12-03 15:15:00,65.25,65.3,65.24,65.27,155369.0,51.5986,51.6381,51.5907,51.6144,155369.0
2018-12-03 15:20:00,65.27,65.33,65.26,65.31,142702.0,51.6144,51.6619,51.6065,51.646,142702.0
2018-12-03 15:25:00,65.31,65.32,65.19,65.26,119550.0,51.646,51.6539,51.5511,51.6065,119550.0
2018-12-03 15:30:00,65.26,65.31,65.16,65.29,159958.0,51.6065,51.646,51.5274,51.6302,159958.0
2018-12-03 15:35:00,65.29,65.29,65.19,65.2,227314.0,51.6302,51.6302,51.5511,51.559,227314.0
2018-12-03 15:40:00,65.2,65.25,65.11,65.19,178783.0,51.559,51.5986,51.4879,51.5511,178783.0
2018-12-03 15:45:00,65.19,65.23,65.04,65.08,268230.0,51.5511,51.5828,51.4325,51.4642,268230.0
2018-12-03 15:50:00,65.09,65.12,64.99,65.0,229040.0,51.4721,51.4958,51.393,51.4009,229040.0
2018-12-03 15:55:00,65.01,65.23,65.0,65.15,694912.0,51.4088,51.5828,51.4009,51.5195,694912.0
2018-12-04 09:30:00,64.58,64.64,64.27,64.33,366862.0,51.0688,51.1162,50.8236,50.8711,366862.0
2018-12-04 09:35:00,64.32,64.38,64.25,64.3,201360.0,50.8632,50.9106,50.8078,50.8473,201360.0
2018-12-04 09:40:00,64.3,64.3,63.9,63.9,273960.0,50.8473,50.8473,50.531,50.531,273960.0
2018-12-04 09:45:00,63.91,63.92,63.54,63.6,405879.0,50.5389,50.5468,50.2463,50.2938,405879.0
2018-12-04 09:50:00,63.59,63.62,63.28,63.4,448088.0,50.2859,50.3096,50.0407,50.1356,448088.0
2018-12-04 09:55:00,63.42,63.63,63.38,63.46,347239.0,50.1515,50.3175,50.1198,50.1831,347239.0
2018-12-04 10:00:00,63.46,63.53,63.34,63.34,134280.0,50.1831,50.2384,50.0882,50.0882,134280.0
2018-12-04 10:05:00,63.34,63.44,63.32,63.34,182235.0,50.0882,50.1673,50.0724,50.0882,182235.0
2018-12-04 10:10:00,63.35,63.41,63.22,63.3,157207.0,50.0961,50.1435,49.9933,50.0566,157207.0
2018-12-04 10:15:00,63.3,63.44,63.13,63.13,173148.0,50.0566,50.1673,49.9221,49.9221,173148.0
2018-12-04 10:20:00,63.13,63.16,62.94,62.95,235279.0,49.9221,49.9459,49.7719,49.7798,235279.0
2018-12-04 10:25:00,62.96,63.08,62.88,63.06,337038.0,49.7877,49.8826,49.7244,49.8668,337038.0
2018-12-04 10:30:00,63.05,63.12,62.96,62.99,265906.0,49.8589,49.9142,49.7877,49.8114,265906.0
2018-12-04 10:35:00,62.99,63.18,62.94,63.17,310403.0,49.8114,49.9617,49.7719,49.9538,310403.0
2018-12-04 10:40:00,63.16,63.28,63.13,63.25,261507.0,49.9459,50.0407,49.9221,50.017,261507.0
2018-12-04 10:45:00,63.25,63.25,63.13,63.19,189263.0,50.017,50.017,49.9221,49.9696,189263.0
2018-12-04 10:50:00,63.19,63.31,63.08,63.31,131579.0,49.9696,50.0645,49.8826,50.0645,131579.0
2018-12-04 10:55:00,63.31,63.37,63.11,63.11,177594.0,50.0645,50.1119,49.9063,49.9063,177594.0
2018-12-04 11:00:00,63.11,63.11,63.0,63.01,198356.0,49.9063,49.9063,49.8193,49.8272,198356.0
2018-12-04 11:05:00,63.01,63.11,62.95,62.99,284644.0,49.8272,49.9063,49.7798,49.8114,284644.0
2018-12-04 11:10:00,62.99,63.11,62.95,63.1,129664.0,49.8114,49.9063,49.7798,49.8984,129664.0
2018-12-04 11:15:00,63.09,63.25,63.05,63.24,168959.0,49.8905,50.017,49.8589,50.0091,168959.0
2018-12-04 11:20:00,63.24,63.36,63.17,63.32,308674.0,50.0091,50.104,49.9538,50.0724,308674.0
2018-12-04 11:25:00,63.32,63.34,63.14,63.21,109515.0,50.0724,50.0882,49.93,49.9854,109515.0
2018-12-04 11:30:00,63.2,63.26,63.13,63.2,136785.0,49.9775,50.0249,49.9221,49.9775,136785.0
2018-12-04 11:35:00,63.19,63.2,62.98,62.98,204510.0,49.9696,49.9775,49.8035,49.8035,204510.0
2018-12-04 11:40:00,62.97,62.98,62.76,62.78,454554.0,49.7956,49.8035,49.6295,49.6454,454554.0
2018-12-04 11:45:00,62.77,62.87,62.72,62.81,271252.0,49.6374,49.7165,49.5979,49.6691,271252.0
2018-12-04 11:50:00,62.82,63.01,62.8,62.94,116332.0,49.677,49.8272,49.6612,49.7719,116332.0
2018-12-04 11:55:00,62.95,63.03,62.87,62.99,217064.0,49.7798,49.843,49.7165,49.8114,217064.0
2018-12-04 12:00:00,62.98,63.01,62.74,62.76,194618.0,49.8035,49.8272,49.6137,49.6295,194618.0
2018-12-04 12:05:00,62.75,62.78,62.51,62.74,209910.0,49.6216,49.6454,49.4318,49.6137,209910.0
2018-12-04 12:10:00,62.74,62.75,62.4,62.4,265014.0,49.6137,49.6216,49.3449,49.3449,265014.0
2018-12-04 12:15:00,62.39,62.53,62.29,62.49,273885.0,49.3369,49.4477,49.2579,49.416,273885.0
2018-12-04 12:20:00,62.48,62.61,62.36,62.37,248279.0,49.4081,49.5109,49.3132,49.3211,248279.0
2018-12-04 12:25:00,62.37,62.46,62.27,62.27,244690.0,49.3211,49.3923,49.2421,49.2421,244690.0
2018-12-04 12:30:00,62.28,62.44,62.05,62.42,406095.0,49.25,49.3765,49.0681,49.3607,406095.0
2018-12-04 12:35:00,62.42,62.51,62.31,62.41,216900.0,49.3607,49.4318,49.2737,49.3528,216900.0
2018-12-04 12:40:00,62.4,62.54,62.36,62.37,277436.0,49.3449,49.4556,49.3132,49.3211,277436.0
2018-12-04 12:45:00,62.38,62.58,62.38,62.56,239583.0,49.329,49.4872,49.329,49.4714,239583.0
2018-12-04 12:50:00,62.55,62.56,62.1,62.14,211257.0,49.4635,49.4714,49.1076,49.1393,211257.0
2018-12-04 12:55:00,62.14,62.2,61.96,61.97,250069.0,49.1393,49.1867,48.9969,49.0048,250069.0
2018-12-04 13:00:00,61.96,62.05,61.81,62.03,286570.0,48.9969,49.0681,48.8783,49.0523,286570.0
2018-12-04 13:05:00,62.02,62.03,61.82,61.83,240723.0,49.0444,49.0523,48.8862,48.8941,240723.0
2018-12-04 13:10:00,61.82,61.83,61.56,61.6,378280.0,48.8862,48.8941,48.6806,48.7122,378280.0
2018-12-04 13:15:00,61.6,61.86,61.59,61.71,244271.0,48.7122,48.9178,48.7043,48.7992,244271.0
2018-12-04 13:20:00,61.7,61.7,61.55,61.58,221355.0,48.7913,48.7913,48.6727,48.6964,221355.0
2018-12-04 13:25:00,61.57,61.57,61.21,61.36,364757.0,48.6885,48.6885,48.4038,48.5224,364757.0
2018-12-04 13:30:00,61.36,61.48,61.24,61.42,242757.0,48.5224,48.6173,48.4275,48.5699,242757.0
2018-12-04 13:35:00,61.42,61.52,61.21,61.22,301080.0,48.5699,48.649,48.4038,48.4117,301080.0
2018-12-04 13:40:00,61.22,61.54,61.12,61.5,286547.0,48.4117,48.6648,48.3327,48.6332,286547.0
2018-12-04 13:45:00,61.49,61.69,61.41,61.61,206764.0,48.6252,48.7834,48.562,48.7201,206764.0
2018-12-04 13:50:00,61.6,61.7,61.46,61.67,147193.0,48.7122,48.7913,48.6015,48.7676,147193.0
2018-12-04 13:55:00,61.67,61.88,61.66,61.72,233205.0,48.7676,48.9336,48.7597,48.8071,233205.0
2018-12-04 14:00:00,61.72,61.72,61.49,61.5,214747.0,48.8071,48.8071,48.6252,48.6332,214747.0
2018-12-04 14:05:00,61.5,61.8,61.48,61.8,269546.0,48.6332,48.8704,48.6173,48.8704,269546.0
2018-12-04 14:10:00,61.79,61.99,61.79,61.91,328034.0,48.8625,49.0206,48.8625,48.9574,328034.0
2018-12-04 14:15:00,61.9,61.93,61.84,61.9,211440.0,48.9495,48.9732,48.902,48.9495,211440.0
2018-12-04 14:20:00,61.9,61.97,61.84,61.86,276482.0,48.9495,49.0048,48.902,48.9178,276482.0
2018-12-04 14:25:00,61.85,61.96,61.82,61.88,361627.0,48.9099,48.9969,48.8862,48.9336,361627.0
2018-12-04 14:30:00,61.89,62.06,61.89,62.0,222924.0,48.9416,49.076,48.9416,49.0285,222924.0
2018-12-04 14:35:00,61.99,62.23,61.88,62.2,288713.0,49.0206,49.2104,48.9336,49.1867,288713.0
2018-12-04 14:40:00,62.19,62.37,62.17,62.33,274159.0,49.1788,49.3211,49.163,49.2895,274159.0
2018-12-04 14:45:00,62.33,62.59,62.3,62.53,289647.0,49.2895,49.4951,49.2658,49.4477,289647.0
2018-12-04 14:50:00,62.53,62.57,62.36,62.5,233079.0,49.4477,49.4793,49.3132,49.4239,233079.0
2018-12-04 14:55:00,62.5,62.57,62.32,62.35,229231.0,49.4239,49.4793,49.2816,49.3053,229231.0
2018-12-04 15:00:00,62.35,62.36,62.14,62.17,233182.0,49.3053,49.3132,49.1393,49.163,233182.0
2018-12-04 15:05:00,62.18,62.23,62.06,62.09,170810.0,49.1709,49.2104,49.076,49.0997,170810.0
2018-12-04 15:10:00,62.1,62.13,61.97,62.1,215309.0,49.1076,49.1313,49.0048,49.1076,215309.0
2018-12-04 15:15:00,62.1,62.24,61.91,62.0,312671.0,49.1076,49.2183,48.9574,49.0285,312671.0
2018-12-04 15:20:00,62.0,62.13,61.8,61.83,303846.0,49.0285,49.1313,48.8704,48.8941,303846.0
2018-12-04 15:25:00,61.83,62.05,61.81,61.85,298240.0,48.8941,49.0681,48.8783,48.9099,298240.0
2018-12-04 15:30:00,61.84,62.08,61.79,62.06,350196.0,48.902,49.0918,48.8625,49.076,350196.0
2018-12-04 15:35:00,62.07,62.25,62.03,62.1,500771.0,49.0839,49.2262,49.0523,49.1076,500771.0
2018-12-04 15:40:00,62.09,62.14,61.89,62.04,533589.0,49.0997,49.1393,48.9416,49.0602,533589.0
2018-12-04 15:45:00,62.03,62.11,61.96,62.09,594554.0,49.0523,49.1155,48.9969,49.0997,594554.0
2018-12-04 15:50:00,62.09,62.15,61.94,62.13,756424.0,49.0997,49.1472,48.9811,49.1313,756424.0
2018-12-04 15:55:00,62.12,62.29,62.05,62.27,1615404.0,49.1234,49.2579,49.0681,49.2421,1615404.0
2018-12-06 09:30:00,59.36,59.95,59.0,59.53,1884308.0,46.9409,47.4074,46.6562,47.0753,1884308.0
2018-12-06 09:35:00,59.53,60.08,59.45,60.04,863133.0,47.0753,47.5102,47.012,47.4786,863133.0
2018-12-06 09:40:00,60.01,60.03,59.36,59.54,916287.0,47.4549,47.4707,46.9409,47.0832,916287.0
2018-12-06 09:45:00,59.54,59.58,59.13,59.17,529482.0,47.0832,47.1148,46.759,46.7906,529482.0
2018-12-06 09:50:00,59.16,59.2,58.74,58.81,866849.0,46.7827,46.8144,46.4506,46.5059,866849.0
2018-12-06 09:55:00,58.81,59.19,58.73,59.16,575266.0,46.5059,46.8064,46.4427,46.7827,575266.0
2018-12-06 10:00:00,59.16,59.45,59.07,59.33,660444.0,46.7827,47.012,46.7115,46.9172,660444.0
2018-12-06 10:05:00,59.33,59.59,59.15,59.57,621515.0,46.9172,47.1228,46.7748,47.1069,621515.0
2018-12-06 10:10:00,59.57,59.58,59.16,59.55,404113.0,47.1069,47.1148,46.7827,47.0911,404113.0
2018-12-06 10:15:00,59.55,59.66,59.22,59.25,410707.0,47.0911,47.1781,46.8302,46.8539,410707.0
2018-12-06 10:20:00,59.26,59.44,59.08,59.11,447466.0,46.8618,47.0041,46.7195,46.7432,447466.0
2018-12-06 10:25:00,59.11,59.44,59.11,59.32,397061.0,46.7432,47.0041,46.7432,46.9092,397061.0
2018-12-06 10:30:00,59.31,59.38,59.15,59.25,370634.0,46.9013,46.9567,46.7748,46.8539,370634.0
2018-12-06 10:35:00,59.25,59.33,59.16,59.27,328216.0,46.8539,46.9172,46.7827,46.8697,328216.0
2018-12-06 10:40:00,59.28,59.41,59.16,59.31,284145.0,46.8776,46.9804,46.7827,46.9013,284145.0
2018-12-06 10:45:00,59.32,59.33,59.11,59.19,259813.0,46.9092,46.9172,46.7432,46.8064,259813.0
2018-12-06 10:50:00,59.19,59.22,58.96,59.13,355735.0,46.8064,46.8302,46.6246,46.759,355735.0
2018-12-06 10:55:00,59.13,59.13,58.82,58.92,471135.0,46.759,46.759,46.5139,46.5929,471135.0
2018-12-06 11:00:00,58.91,58.97,58.75,58.87,497179.0,46.585,46.6325,46.4585,46.5534,497179.0
2018-12-06 11:05:00,58.85,58.89,58.7,58.72,467813.0,46.5376,46.5692,46.419,46.4348,467813.0
2018-12-06 11:10:00,58.72,58.75,58.5,58.55,448155.0,46.4348,46.4585,46.2608,46.3003,448155.0
2018-12-06 11:15:00,58.54,58.77,58.5,58.66,366318.0,46.2924,46.4743,46.2608,46.3873,366318.0
2018-12-06 11:20:00,58.66,58.73,58.51,58.52,265469.0,46.3873,46.4427,46.2687,46.2766,265469.0
2018-12-06 11:25:00,58.52,58.6,58.36,58.53,418372.0,46.2766,46.3399,46.1501,46.2845,418372.0
2018-12-06 11:30:00,58.54,58.75,58.43,58.67,376226.0,46.2924,46.4585,46.2054,46.3952,376226.0
2018-12-06 11:35:00,58.68,58.88,58.67,58.83,266797.0,46.4031,46.5613,46.3952,46.5218,266797.0
2018-12-06 11:40:00,58.82,58.93,58.67,58.88,167220.0,46.5139,46.6008,46.3952,46.5613,167220.0
2018-12-06 11:45:00,58.87,58.92,58.69,58.7,249416.0,46.5534,46.5929,46.4111,46.419,249416.0
2018-12-06 11:50:00,58.71,58.95,58.69,58.91,255751.0,46.4269,46.6167,46.4111,46.585,255751.0
2018-12-06 11:55:00,58.91,58.95,58.78,58.8,221171.0,46.585,46.6167,46.4822,46.498,221171.0
2018-12-06 12:00:00,58.81,58.82,58.69,58.75,285811.0,46.5059,46.5139,46.4111,46.4585,285811.0
2018-12-06 12:05:00,58.76,58.86,58.75,58.76,246242.0,46.4664,46.5455,46.4585,46.4664,246242.0
2018-12-06 12:10:00,58.76,58.83,58.73,58.83,224272.0,46.4664,46.5218,46.4427,46.5218,224272.0
2018-12-06 12:15:00,58.83,59.17,58.81,59.11,533503.0,46.5218,46.7906,46.5059,46.7432,533503.0
2018-12-06 12:20:00,59.11,59.27,58.95,59.24,219984.0,46.7432,46.8697,46.6167,46.846,219984.0
2018-12-06 12:25:00,59.25,59.42,59.15,59.39,502414.0,46.8539,46.9883,46.7748,46.9646,502414.0
2018-12-06 12:30:00,59.4,59.41,59.22,59.37,323361.0,46.9725,46.9804,46.8302,46.9488,323361.0
2018-12-06 12:35:00,59.37,59.45,59.09,59.1,294746.0,46.9488,47.012,46.7274,46.7353,294746.0
2018-12-06 12:40:00,59.1,59.14,58.99,59.13,419046.0,46.7353,46.7669,46.6483,46.759,419046.0
2018-12-06 12:45:00,59.13,59.27,59.11,59.2,230442.0,46.759,46.8697,46.7432,46.8144,230442.0
2018-12-06 12:50:00,59.2,59.37,59.08,59.32,240282.0,46.8144,46.9488,46.7195,46.9092,240282.0
2018-12-06 12:55:00,59.32,59.37,59.03,59.11,309840.0,46.9092,46.9488,46.6799,46.7432,309840.0
2018-12-06 13:00:00,59.11,59.15,58.9,58.94,329214.0,46.7432,46.7748,46.5771,46.6087,329214.0
2018-12-06 13:05:00,58.94,58.95,58.69,58.73,303869.0,46.6087,46.6167,46.4111,46.4427,303869.0
2018-12-06 13:10:00,58.74,58.82,58.66,58.73,275958.0,46.4506,46.5139,46.3873,46.4427,275958.0
2018-12-06 13:15:00,58.73,58.77,58.61,58.64,269273.0,46.4427,46.4743,46.3478,46.3715,269273.0
2018-12-06 13:20:00,58.63,58.7,58.53,58.62,299435.0,46.3636,46.419,46.2845,46.3557,299435.0
2018-12-06 13:25:00,58.61,58.69,58.53,58.54,239677.0,46.3478,46.4111,46.2845,46.2924,239677.0
2018-12-06 13:30:00,58.53,58.53,58.37,58.47,444271.0,46.2845,46.2845,46.158,46.2371,444271.0
2018-12-06 13:35:00,58.47,58.66,58.44,58.59,179083.0,46.2371,46.3873,46.2134,46.332,179083.0
2018-12-06 13:40:00,58.59,58.78,58.59,58.73,172307.0,46.332,46.4822,46.332,46.4427,172307.0
2018-12-06 13:45:00,58.73,58.86,58.73,58.85,150815.0,46.4427,46.5455,46.4427,46.5376,150815.0
2018-12-06 13:50:00,58.86,59.09,58.86,59.08,191627.0,46.5455,46.7274,46.5455,46.7195,191627.0
2018-12-06 13:55:00,59.09,59.33,59.05,59.32,339520.0,46.7274,46.9172,46.6957,46.9092,339520.0
2018-12-06 14:00:00,59.32,59.59,59.31,59.37,559776.0,46.9092,47.1228,46.9013,46.9488,559776.0
2018-12-06 14:05:00,59.38,59.38,59.01,59.09,337405.0,46.9567,46.9567,46.6641,46.7274,337405.0
2018-12-06 14:10:00,59.08,59.08,58.86,59.0,370753.0,46.7195,46.7195,46.5455,46.6562,370753.0
2018-12-06 14:15:00,58.99,59.05,58.74,58.77,430649.0,46.6483,46.6957,46.4506,46.4743,430649.0
2018-12-06 14:20:00,58.78,58.83,58.6,58.69,272612.0,46.4822,46.5218,46.3399,46.4111,272612.0
2018-12-06 14:25:00,58.69,58.88,58.68,58.84,250701.0,46.4111,46.5613,46.4031,46.5297,250701.0
2018-12-06 14:30:00,58.84,58.87,58.66,58.82,238854.0,46.5297,46.5534,46.3873,46.5139,238854.0
2018-12-06 14:35:00,58.83,58.94,58.63,58.66,275153.0,46.5218,46.6087,46.3636,46.3873,275153.0
2018-12-06 14:40:00,58.66,58.8,58.63,58.66,195557.0,46.3873,46.498,46.3636,46.3873,195557.0
2018-12-06 14:45:00,58.67,58.7,58.41,58.51,283492.0,46.3952,46.419,46.1896,46.2687,283492.0
2018-12-06 14:50:00,58.51,58.95,58.49,58.91,314211.0,46.2687,46.6167,46.2529,46.585,314211.0
2018-12-06 14:55:00,58.92,59.03,58.82,58.96,281529.0,46.5929,46.6799,46.5139,46.6246,281529.0
2018-12-06 15:00:00,58.96,59.19,58.96,59.02,330806.0,46.6246,46.8064,46.6246,46.672,330806.0
2018-12-06 15:05:00,59.02,59.09,58.89,59.05,161646.0,46.672,46.7274,46.5692,46.6957,161646.0
2018-12-06 15:10:00,59.05,59.1,58.94,58.95,258165.0,46.6957,46.7353,46.6087,46.6167,258165.0
2018-12-06 15:15:00,58.95,59.16,58.91,59.09,308567.0,46.6167,46.7827,46.585,46.7274,308567.0
2018-12-06 15:20:00,59.09,59.18,58.97,59.11,310193.0,46.7274,46.7985,46.6325,46.7432,310193.0
2018-12-06 15:25:00,59.11,59.32,59.1,59.25,250829.0,46.7432,46.9092,46.7353,46.8539,250829.0
2018-12-06 15:30:00,59.25,59.57,59.22,59.52,407764.0,46.8539,47.1069,46.8302,47.0674,407764.0
2018-12-06 15:35:00,59.52,59.67,59.5,59.63,461111.0,47.0674,47.186,47.0516,47.1544,461111.0
2018-12-06 15:40:00,59.63,59.8,59.57,59.78,595264.0,47.1544,47.2888,47.1069,47.273,595264.0
2018-12-06 15:45:00,59.79,60.0,59.79,59.98,675994.0,47.2809,47.447,47.2809,47.4312,675994.0
2018-12-06 15:50:00,59.98,60.09,59.85,59.97,1011498.0,47.4312,47.5181,47.3284,47.4233,1011498.0
2018-12-06 15:55:00,59.96,60.05,59.88,60.05,1844304.0,47.4153,47.4865,47.3521,47.4865,1844304.0
2018-12-07 09:30:00,59.72,60.14,59.59,60.12,555251.0,47.2256,47.5577,47.1228,47.5419,555251.0
2018-12-07 09:35:00,60.12,60.47,60.03,60.47,340765.0,47.5419,47.8186,47.4707,47.8186,340765.0
2018-12-07 09:40:00,60.47,60.72,60.44,60.51,311510.0,47.8186,48.0163,47.7949,47.8503,311510.0
2018-12-07 09:45:00,60.51,60.53,60.19,60.19,295706.0,47.8503,47.8661,47.5972,47.5972,295706.0
2018-12-07 09:50:00,60.2,60.25,60.06,60.07,226502.0,47.6051,47.6447,47.4944,47.5023,226502.0
2018-12-07 09:55:00,60.07,60.21,59.87,59.97,255841.0,47.5023,47.613,47.3442,47.4233,255841.0
2018-12-07 10:00:00,59.97,60.0,59.81,60.0,225362.0,47.4233,47.447,47.2967,47.447,225362.0
2018-12-07 10:05:00,60.0,60.0,59.52,59.53,257247.0,47.447,47.447,47.0674,47.0753,257247.0
2018-12-07 10:10:00,59.53,59.67,59.42,59.58,364425.0,47.0753,47.186,46.9883,47.1148,364425.0
2018-12-07 10:15:00,59.57,59.57,59.22,59.24,266335.0,47.1069,47.1069,46.8302,46.846,266335.0
2018-12-07 10:20:00,59.24,59.42,59.2,59.29,219899.0,46.846,46.9883,46.8144,46.8855,219899.0
2018-12-07 10:25:00,59.28,59.51,59.22,59.5,175141.0,46.8776,47.0595,46.8302,47.0516,175141.0
2018-12-07 10:30:00,59.49,59.56,59.29,59.3,190251.0,47.0437,47.099,46.8855,46.8934,190251.0
2018-12-07 10:35:00,59.29,59.4,59.12,59.29,241558.0,46.8855,46.9725,46.7511,46.8855,241558.0
2018-12-07 10:40:00,59.28,59.51,59.2,59.45,173388.0,46.8776,47.0595,46.8144,47.012,173388.0
2018-12-07 10:45:00,59.45,59.53,59.35,59.39,199818.0,47.012,47.0753,46.933,46.9646,199818.0
2018-12-07 10:50:00,59.39,59.52,59.33,59.48,158601.0,46.9646,47.0674,46.9172,47.0358,158601.0
2018-12-07 10:55:00,59.48,59.71,59.46,59.69,218963.0,47.0358,47.2176,47.02,47.2018,218963.0
2018-12-07 11:00:00,59.69,59.81,59.45,59.46,182741.0,47.2018,47.2967,47.012,47.02,182741.0
2018-12-07 11:05:00,59.47,59.49,59.15,59.18,237998.0,47.0279,47.0437,46.7748,46.7985,237998.0
2018-12-07 11:10:00,59.19,59.21,58.91,58.91,250508.0,46.8064,46.8223,46.585,46.585,250508.0
2018-12-07 11:15:00,58.91,59.01,58.88,58.93,172491.0,46.585,46.6641,46.5613,46.6008,172491.0
2018-12-07 11:20:00,58.93,58.95,58.68,58.72,261593.0,46.6008,46.6167,46.4031,46.4348,261593.0
2018-12-07 11:25:00,58.73,58.89,58.57,58.73,292673.0,46.4427,46.5692,46.3162,46.4427,292673.0
2018-12-07 11:30:00,58.73,58.82,58.55,58.55,424880.0,46.4427,46.5139,46.3003,46.3003,424880.0
2018-12-07 11:35:00,58.56,58.67,58.52,58.59,279282.0,46.3082,46.3952,46.2766,46.332,279282.0
2018-12-07 11:40:00,58.6,58.78,58.51,58.66,215473.0,46.3399,46.4822,46.2687,46.3873,215473.0
2018-12-07 11:45:00,58.66,58.86,58.62,58.77,171547.0,46.3873,46.5455,46.3557,46.4743,171547.0
2018-12-07 11:50:00,58.77,58.8,58.64,58.64,237249.0,46.4743,46.498,46.3715,46.3715,237249.0
2018-12-07 11:55:00,58.63,58.64,58.46,58.47,249489.0,46.3636,46.3715,46.2292,46.2371,249489.0
2018-12-07 12:00:00,58.47,58.69,58.44,58.65,178904.0,46.2371,46.4111,46.2134,46.3794,178904.0
2018-12-07 12:05:00,58.65,58.68,58.57,58.6,140702.0,46.3794,46.4031,46.3162,46.3399,140702.0
2018-12-07 12:10:00,58.6,58.83,58.57,58.72,193118.0,46.3399,46.5218,46.3162,46.4348,193118.0
2018-12-07 12:15:00,58.72,58.72,58.49,58.56,221652.0,46.4348,46.4348,46.2529,46.3082,221652.0
2018-12-07 12:20:00,58.56,58.75,58.55,58.7,151627.0,46.3082,46.4585,46.3003,46.419,151627.0
2018-12-07 12:25:00,58.71,58.75,58.49,58.5,227799.0,46.4269,46.4585,46.2529,46.2608,227799.0
2018-12-07 12:30:00,58.49,58.49,58.35,58.46,197147.0,46.2529,46.2529,46.1422,46.2292,197147.0
2018-12-07 12:35:00,58.45,58.5,58.42,58.47,178205.0,46.2213,46.2608,46.1975,46.2371,178205.0
2018-12-07 12:40:00,58.48,58.55,58.39,58.55,165834.0,46.245,46.3003,46.1738,46.3003,165834.0
2018-12-07 12:45:00,58.55,58.65,58.53,58.54,214601.0,46.3003,46.3794,46.2845,46.2924,214601.0
2018-12-07 12:50:00,58.55,58.78,58.51,58.76,246324.0,46.3003,46.4822,46.2687,46.4664,246324.0
2018-12-07 12:55:00,58.77,58.93,58.74,58.88,190703.0,46.4743,46.6008,46.4506,46.5613,190703.0
2018-12-07 13:00:00,58.87,59.01,58.79,58.94,172764.0,46.5534,46.6641,46.4901,46.6087,172764.0
2018-12-07 13:05:00,58.93,58.99,58.83,58.84,300471.0,46.6008,46.6483,46.5218,46.5297,300471.0
2018-12-07 13:10:00,58.85,58.86,58.7,58.72,153986.0,46.5376,46.5455,46.419,46.4348,153986.0
2018-12-07 13:15:00,58.72,58.75,58.54,58.55,184594.0,46.4348,46.4585,46.2924,46.3003,184594.0
2018-12-07 13:20:00,58.56,58.76,58.55,58.74,149378.0,46.3082,46.4664,46.3003,46.4506,149378.0
2018-12-07 13:25:00,58.74,58.77,58.59,58.68,118431.0,46.4506,46.4743,46.332,46.4031,118431.0
2018-12-07 13:30:00,58.68,58.7,58.51,58.56,259204.0,46.4031,46.419,46.2687,46.3082,259204.0
2018-12-07 13:35:00,58.56,58.67,58.51,58.62,139339.0,46.3082,46.3952,46.2687,46.3557,139339.0
2018-12-07 13:40:00,58.62,58.7,58.57,58.64,152585.0,46.3557,46.419,46.3162,46.3715,152585.0
2018-12-07 13:45:00,58.64,58.68,58.54,58.56,193161.0,46.3715,46.4031,46.2924,46.3082,193161.0
2018-12-07 13:50:00,58.55,58.58,58.48,58.53,137821.0,46.3003,46.3241,46.245,46.2845,137821.0
2018-12-07 13:55:00,58.52,58.53,58.42,58.43,150892.0,46.2766,46.2845,46.1975,46.2054,150892.0
2018-12-07 14:00:00,58.42,58.43,58.31,58.33,218765.0,46.1975,46.2054,46.1106,46.1264,218765.0
2018-12-07 14:05:00,58.32,58.44,58.28,58.35,180623.0,46.1185,46.2134,46.0868,46.1422,180623.0
2018-12-07 14:10:00,58.35,58.37,58.2,58.28,206334.0,46.1422,46.158,46.0236,46.0868,206334.0
2018-12-07 14:15:00,58.28,58.66,58.28,58.6,289271.0,46.0868,46.3873,46.0868,46.3399,289271.0
2018-12-07 14:20:00,58.61,58.74,58.5,58.5,196834.0,46.3478,46.4506,46.2608,46.2608,196834.0
2018-12-07 14:25:00,58.51,58.72,58.5,58.71,153220.0,46.2687,46.4348,46.2608,46.4269,153220.0
2018-12-07 14:30:00,58.72,58.77,58.47,58.52,190367.0,46.4348,46.4743,46.2371,46.2766,190367.0
2018-12-07 14:35:00,58.52,58.55,58.41,58.46,240473.0,46.2766,46.3003,46.1896,46.2292,240473.0
2018-12-07 14:40:00,58.45,58.46,58.3,58.3,202056.0,46.2213,46.2292,46.1026,46.1026,202056.0
2018-12-07 14:45:00,58.31,58.46,58.21,58.41,234970.0,46.1106,46.2292,46.0315,46.1896,234970.0
2018-12-07 14:50:00,58.42,58.53,58.24,58.24,327039.0,46.1975,46.2845,46.0552,46.0552,327039.0
2018-12-07 14:55:00,58.25,58.29,58.18,58.24,318903.0,46.0631,46.0947,46.0078,46.0552,318903.0
2018-12-07 15:00:00,58.24,58.3,58.14,58.19,272978.0,46.0552,46.1026,45.9761,46.0157,272978.0
2018-12-07 15:05:00,58.19,58.43,58.18,58.4,261967.0,46.0157,46.2054,46.0078,46.1817,261967.0
2018-12-07 15:10:00,58.41,58.56,58.33,58.35,275501.0,46.1896,46.3082,46.1264,46.1422,275501.0
2018-12-07 15:15:00,58.34,58.42,58.21,58.37,285564.0,46.1343,46.1975,46.0315,46.158,285564.0
2018-12-07 15:20:00,58.37,58.43,58.3,58.31,279432.0,46.158,46.2054,46.1026,46.1106,279432.0
2018-12-07 15:25:00,58.32,58.47,58.24,58.41,300862.0,46.1185,46.2371,46.0552,46.1896,300862.0
2018-12-07 15:30:00,58.4,58.65,58.31,58.59,379594.0,46.1817,46.3794,46.1106,46.332,379594.0
2018-12-07 15:35:00,58.59,58.79,58.45,58.45,398987.0,46.332,46.4901,46.2213,46.2213,398987.0
2018-12-07 15:40:00,58.45,58.5,58.38,58.42,498079.0,46.2213,46.2608,46.1659,46.1975,498079.0
2018-12-07 15:45:00,58.43,58.48,58.24,58.26,532633.0,46.2054,46.245,46.0552,46.071,532633.0
2018-12-07 15:50:00,58.25,58.39,58.25,58.31,632514.0,46.0631,46.1738,46.0631,46.1106,632514.0
2018-12-07 15:55:00,58.31,58.45,58.25,58.35,1048258.0,46.1106,46.2213,46.0631,46.1422,1048258.0
2018-12-10 09:30:00,57.95,58.31,57.71,58.18,783406.0,45.8259,46.1106,45.6361,46.0078,783406.0
2018-12-10 09:35:00,58.18,58.21,57.79,57.83,350807.0,46.0078,46.0315,45.6993,45.731,350807.0
2018-12-10 09:40:00,57.82,57.83,57.57,57.7,573608.0,45.7231,45.731,45.5254,45.6282,573608.0
2018-12-10 09:45:00,57.7,57.71,57.28,57.38,632947.0,45.6282,45.6361,45.296,45.3751,632947.0
2018-12-10 09:50:00,57.38,57.41,56.85,57.01,794099.0,45.3751,45.3988,44.956,45.0825,794099.0
2018-12-10 09:55:00,57.01,57.38,56.98,57.15,654699.0,45.0825,45.3751,45.0588,45.1932,654699.0
2018-12-10 10:00:00,57.16,57.25,56.93,57.05,559214.0,45.2012,45.2723,45.0193,45.1142,559214.0
2018-12-10 10:05:00,57.06,57.35,57.05,57.07,520234.0,45.1221,45.3514,45.1142,45.13,520234.0
2018-12-10 10:10:00,57.06,57.45,56.95,57.44,590610.0,45.1221,45.4305,45.0351,45.4226,590610.0
2018-12-10 10:15:00,57.43,57.44,57.24,57.39,464990.0,45.4147,45.4226,45.2644,45.383,464990.0
2018-12-10 10:20:00,57.39,57.39,57.12,57.2,373907.0,45.383,45.383,45.1695,45.2328,373907.0
2018-12-10 10:25:00,57.21,57.25,56.95,57.01,310633.0,45.2407,45.2723,45.0351,45.0825,310633.0
2018-12-10 10:30:00,57.0,57.1,56.77,56.85,382142.0,45.0746,45.1537,44.8927,44.956,382142.0
2018-12-10 10:35:00,56.84,56.95,56.64,56.66,462746.0,44.9481,45.0351,44.7899,44.8058,462746.0
2018-12-10 10:40:00,56.65,56.79,56.64,56.71,345189.0,44.7979,44.9086,44.7899,44.8453,345189.0
2018-12-10 10:45:00,56.71,56.89,56.63,56.78,452698.0,44.8453,44.9876,44.782,44.9007,452698.0
2018-12-10 10:50:00,56.78,56.78,56.38,56.39,568311.0,44.9007,44.9007,44.5843,44.5923,568311.0
2018-12-10 10:55:00,56.4,56.59,56.34,56.47,496957.0,44.6002,44.7504,44.5527,44.6555,496957.0
2018-12-10 11:00:00,56.46,56.48,56.0,56.11,760133.0,44.6476,44.6634,44.2838,44.3708,760133.0
2018-12-10 11:05:00,56.12,56.3,56.02,56.05,734844.0,44.3787,44.5211,44.2997,44.3234,734844.0
2018-12-10 11:10:00,56.03,56.25,56.0,56.16,513926.0,44.3076,44.4815,44.2838,44.4104,513926.0
2018-12-10 11:15:00,56.16,56.24,55.83,55.95,626496.0,44.4104,44.4736,44.1494,44.2443,626496.0
2018-12-10 11:20:00,55.95,56.12,55.88,55.98,401229.0,44.2443,44.3787,44.189,44.268,401229.0
2018-12-10 11:25:00,55.99,56.18,55.95,56.12,476213.0,44.2759,44.4262,44.2443,44.3787,476213.0
2018-12-10 11:30:00,56.12,56.36,56.03,56.11,664817.0,44.3787,44.5685,44.3076,44.3708,664817.0
2018-12-10 11:35:00,56.11,56.55,56.11,56.5,493735.0,44.3708,44.7188,44.3708,44.6792,493735.0
2018-12-10 11:40:00,56.5,56.52,56.34,56.46,225867.0,44.6792,44.6951,44.5527,44.6476,225867.0
2018-12-10 11:45:00,56.46,56.58,56.37,56.52,358290.0,44.6476,44.7425,44.5764,44.6951,358290.0
2018-12-10 11:50:00,56.52,56.58,56.38,56.48,378529.0,44.6951,44.7425,44.5843,44.6634,378529.0
2018-12-10 11:55:00,56.48,56.57,56.22,56.29,322201.0,44.6634,44.7346,44.4578,44.5132,322201.0
2018-12-10 12:00:00,56.28,56.41,56.17,56.4,297812.0,44.5053,44.6081,44.4183,44.6002,297812.0
2018-12-10 12:05:00,56.4,56.57,56.29,56.52,232406.0,44.6002,44.7346,44.5132,44.6951,232406.0
2018-12-10 12:10:00,56.53,56.67,56.45,56.56,342310.0,44.703,44.8137,44.6397,44.7267,342310.0
2018-12-10 12:15:00,56.57,56.64,56.36,56.38,328988.0,44.7346,44.7899,44.5685,44.5843,328988.0
2018-12-10 12:20:00,56.39,56.51,56.28,56.4,226691.0,44.5923,44.6871,44.5053,44.6002,226691.0
2018-12-10 12:25:00,56.4,56.55,56.4,56.48,208170.0,44.6002,44.7188,44.6002,44.6634,208170.0
2018-12-10 12:30:00,56.46,56.61,56.45,56.6,202979.0,44.6476,44.7662,44.6397,44.7583,202979.0
2018-12-10 12:35:00,56.6,56.86,56.59,56.73,371664.0,44.7583,44.9639,44.7504,44.8611,371664.0
2018-12-10 12:40:00,56.73,56.92,56.73,56.89,322622.0,44.8611,45.0114,44.8611,44.9876,322622.0
2018-12-10 12:45:00,56.88,57.04,56.78,57.0,314577.0,44.9797,45.1063,44.9007,45.0746,314577.0
2018-12-10 12:50:00,57.0,57.17,56.94,57.16,278710.0,45.0746,45.2091,45.0272,45.2012,278710.0
2018-12-10 12:55:00,57.16,57.16,57.0,57.01,327619.0,45.2012,45.2012,45.0746,45.0825,327619.0
2018-12-10 13:00:00,57.01,57.13,56.93,57.0,186702.0,45.0825,45.1774,45.0193,45.0746,186702.0
2018-12-10 13:05:00,57.0,57.08,56.95,56.97,153577.0,45.0746,45.1379,45.0351,45.0509,153577.0
2018-12-10 13:10:00,56.98,57.15,56.88,57.06,258100.0,45.0588,45.1932,44.9797,45.1221,258100.0
2018-12-10 13:15:00,57.05,57.14,56.97,57.03,185624.0,45.1142,45.1853,45.0509,45.0984,185624.0
2018-12-10 13:20:00,57.04,57.1,56.82,56.85,231251.0,45.1063,45.1537,44.9323,44.956,231251.0
2018-12-10 13:25:00,56.86,56.86,56.74,56.75,234585.0,44.9639,44.9639,44.869,44.8769,234585.0
2018-12-10 13:30:00,56.75,56.94,56.72,56.86,206749.0,44.8769,45.0272,44.8532,44.9639,206749.0
2018-12-10 13:35:00,56.86,57.06,56.86,56.95,136097.0,44.9639,45.1221,44.9639,45.0351,136097.0
2018-12-10 13:40:00,56.95,57.04,56.89,56.92,108183.0,45.0351,45.1063,44.9876,45.0114,108183.0
2018-12-10 13:45:00,56.92,57.12,56.92,57.07,116036.0,45.0114,45.1695,45.0114,45.13,116036.0
2018-12-10 13:50:00,57.07,57.23,57.06,57.17,182243.0,45.13,45.2565,45.1221,45.2091,182243.0
2018-12-10 13:55:00,57.17,57.17,57.05,57.07,168372.0,45.2091,45.2091,45.1142,45.13,168372.0
2018-12-10 14:00:00,57.06,57.13,57.01,57.01,162449.0,45.1221,45.1774,45.0825,45.0825,162449.0
2018-12-10 14:05:00,57.02,57.15,57.0,57.1,174624.0,45.0904,45.1932,45.0746,45.1537,174624.0
2018-12-10 14:10:00,57.09,57.13,57.0,57.01,155683.0,45.1458,45.1774,45.0746,45.0825,155683.0
2018-12-10 14:15:00,57.0,57.08,56.8,56.88,232078.0,45.0746,45.1379,44.9165,44.9797,232078.0
2018-12-10 14:20:00,56.89,56.99,56.78,56.93,146925.0,44.9876,45.0667,44.9007,45.0193,146925.0
2018-12-10 14:25:00,56.92,57.06,56.9,57.0,185346.0,45.0114,45.1221,44.9955,45.0746,185346.0
2018-12-10 14:30:00,57.0,57.28,57.0,57.28,208893.0,45.0746,45.296,45.0746,45.296,208893.0
2018-12-10 14:35:00,57.28,57.29,57.19,57.2,202664.0,45.296,45.304,45.2249,45.2328,202664.0
2018-12-10 14:40:00,57.2,57.33,57.18,57.31,163770.0,45.2328,45.3356,45.217,45.3198,163770.0
2018-12-10 14:45:00,57.32,57.38,57.21,57.25,207987.0,45.3277,45.3751,45.2407,45.2723,207987.0
2018-12-10 14:50:00,57.24,57.26,57.16,57.18,189850.0,45.2644,45.2802,45.2012,45.217,189850.0
2018-12-10 14:55:00,57.17,57.26,56.94,56.96,236942.0,45.2091,45.2802,45.0272,45.043,236942.0
2018-12-10 15:00:00,56.97,57.07,56.94,56.95,193887.0,45.0509,45.13,45.0272,45.0351,193887.0
2018-12-10 15:05:00,56.95,57.01,56.88,56.96,183071.0,45.0351,45.0825,44.9797,45.043,183071.0
2018-12-10 15:10:00,56.96,57.02,56.86,56.87,186704.0,45.043,45.0904,44.9639,44.9718,186704.0
2018-12-10 15:15:00,56.87,56.88,56.76,56.86,162392.0,44.9718,44.9797,44.8848,44.9639,162392.0
2018-12-10 15:20:00,56.86,56.96,56.85,56.96,136058.0,44.9639,45.043,44.956,45.043,136058.0
2018-12-10 15:25:00,56.96,57.06,56.94,57.01,216871.0,45.043,45.1221,45.0272,45.0825,216871.0
2018-12-10 15:30:00,57.02,57.27,57.0,57.27,346325.0,45.0904,45.2881,45.0746,45.2881,346325.0
2018-12-10 15:35:00,57.27,57.35,57.21,57.24,283622.0,45.2881,45.3514,45.2407,45.2644,283622.0
2018-12-10 15:40:00,57.23,57.27,57.15,57.18,386031.0,45.2565,45.2881,45.1932,45.217,386031.0
2018-12-10 15:45:00,57.18,57.23,57.01,57.05,395517.0,45.217,45.2565,45.0825,45.1142,395517.0
2018-12-10 15:50:00,57.04,57.1,57.0,57.09,363186.0,45.1063,45.1537,45.0746,45.1458,363186.0
2018-12-10 15:55:00,57.08,57.24,57.06,57.06,820236.0,45.1379,45.2644,45.1221,45.1221,820236.0
2018-12-11 09:30:00,58.22,58.33,57.89,58.05,683865.0,46.0394,46.1264,45.7784,45.905,683865.0
2018-12-11 09:35:00,58.06,58.24,57.92,57.94,488376.0,45.9129,46.0552,45.8021,45.818,488376.0
2018-12-11 09:40:00,57.94,58.18,57.85,57.86,484210.0,45.818,46.0078,45.7468,45.7547,484210.0
2018-12-11 09:45:00,57.87,57.94,57.68,57.69,343084.0,45.7626,45.818,45.6124,45.6203,343084.0
2018-12-11 09:50:00,57.69,57.88,57.62,57.88,168931.0,45.6203,45.7705,45.5649,45.7705,168931.0
2018-12-11 09:55:00,57.88,58.02,57.75,57.77,167954.0,45.7705,45.8812,45.6677,45.6835,167954.0
2018-12-11 10:00:00,57.77,57.89,57.76,57.83,142827.0,45.6835,45.7784,45.6756,45.731,142827.0
2018-12-11 10:05:00,57.83,57.89,57.74,57.78,168194.0,45.731,45.7784,45.6598,45.6914,168194.0
2018-12-11 10:10:00,57.78,57.81,57.55,57.56,205189.0,45.6914,45.7152,45.5096,45.5175,205189.0
2018-12-11 10:15:00,57.57,57.63,57.48,57.51,179662.0,45.5254,45.5728,45.4542,45.4779,179662.0
2018-12-11 10:20:00,57.52,57.59,57.31,57.53,333438.0,45.4858,45.5412,45.3198,45.4937,333438.0
2018-12-11 10:25:00,57.54,57.59,57.4,57.59,143633.0,45.5017,45.5412,45.3909,45.5412,143633.0
2018-12-11 10:30:00,57.58,57.7,57.54,57.64,237391.0,45.5333,45.6282,45.5017,45.5807,237391.0
2018-12-11 10:35:00,57.63,57.68,57.42,57.66,218271.0,45.5728,45.6124,45.4068,45.5965,218271.0
2018-12-11 10:40:00,57.67,57.68,57.4,57.48,120225.0,45.6045,45.6124,45.3909,45.4542,120225.0
2018-12-11 10:45:00,57.47,57.57,57.29,57.38,184176.0,45.4463,45.5254,45.304,45.3751,184176.0
2018-12-11 10:50:00,57.38,57.41,57.28,57.28,224260.0,45.3751,45.3988,45.296,45.296,224260.0
2018-12-11 10:55:00,57.28,57.34,57.2,57.31,163784.0,45.296,45.3435,45.2328,45.3198,163784.0
2018-12-11 11:00:00,57.31,57.31,57.07,57.19,287115.0,45.3198,45.3198,45.13,45.2249,287115.0
2018-12-11 11:05:00,57.19,57.32,57.02,57.3,252406.0,45.2249,45.3277,45.0904,45.3119,252406.0
2018-12-11 11:10:00,57.3,57.34,57.14,57.18,318129.0,45.3119,45.3435,45.1853,45.217,318129.0
2018-12-11 11:15:00,57.17,57.27,57.09,57.24,146444.0,45.2091,45.2881,45.1458,45.2644,146444.0
2018-12-11 11:20:00,57.23,57.27,57.03,57.14,254189.0,45.2565,45.2881,45.0984,45.1853,254189.0
2018-12-11 11:25:00,57.14,57.18,57.03,57.03,145126.0,45.1853,45.217,45.0984,45.0984,145126.0
2018-12-11 11:30:00,57.03,57.1,56.96,57.04,244544.0,45.0984,45.1537,45.043,45.1063,244544.0
2018-12-11 11:35:00,57.04,57.16,57.03,57.14,124152.0,45.1063,45.2012,45.0984,45.1853,124152.0
2018-12-11 11:40:00,57.13,57.15,57.0,57.03,223093.0,45.1774,45.1932,45.0746,45.0984,223093.0
2018-12-11 11:45:00,57.02,57.04,56.92,56.95,254940.0,45.0904,45.1063,45.0114,45.0351,254940.0
2018-12-11 11:50:00,56.95,57.01,56.77,56.85,248736.0,45.0351,45.0825,44.8927,44.956,248736.0
2018-12-11 11:55:00,56.84,56.85,56.63,56.75,314035.0,44.9481,44.956,44.782,44.8769,314035.0
2018-12-11 12:00:00,56.76,56.76,56.49,56.51,422580.0,44.8848,44.8848,44.6713,44.6871,422580.0
2018-12-11 12:05:00,56.51,56.56,56.34,56.43,584858.0,44.6871,44.7267,44.5527,44.6239,584858.0
2018-12-11 12:10:00,56.42,56.42,56.25,56.3,212616.0,44.616,44.616,44.4815,44.5211,212616.0
2018-12-11 12:15:00,56.31,56.39,56.2,56.36,229709.0,44.529,44.5923,44.442,44.5685,229709.0
2018-12-11 12:20:00,56.35,56.51,56.33,56.38,221313.0,44.5606,44.6871,44.5448,44.5843,221313.0
2018-12-11 12:25:00,56.37,56.46,56.3,56.31,114285.0,44.5764,44.6476,44.5211,44.529,114285.0
2018-12-11 12:30:00,56.3,56.36,56.22,56.29,93589.0,44.5211,44.5685,44.4578,44.5132,93589.0
2018-12-11 12:35:00,56.3,56.42,56.29,56.34,114640.0,44.5211,44.616,44.5132,44.5527,114640.0
2018-12-11 12:40:00,56.35,56.63,56.34,56.57,207790.0,44.5606,44.782,44.5527,44.7346,207790.0
2018-12-11 12:45:00,56.57,56.6,56.51,56.59,220220.0,44.7346,44.7583,44.6871,44.7504,220220.0
2018-12-11 12:50:00,56.59,56.61,56.51,56.53,126997.0,44.7504,44.7662,44.6871,44.703,126997.0
2018-12-11 12:55:00,56.52,56.55,56.42,56.44,141271.0,44.6951,44.7188,44.616,44.6318,141271.0
2018-12-11 13:00:00,56.44,56.46,56.35,56.39,159083.0,44.6318,44.6476,44.5606,44.5923,159083.0
2018-12-11 13:05:00,56.38,56.4,56.21,56.34,173313.0,44.5843,44.6002,44.4499,44.5527,173313.0
2018-12-11 13:10:00,56.34,56.38,56.25,56.34,99575.0,44.5527,44.5843,44.4815,44.5527,99575.0
2018-12-11 13:15:00,56.35,56.54,56.35,56.51,122178.0,44.5606,44.7109,44.5606,44.6871,122178.0
2018-12-11 13:20:00,56.51,56.6,56.49,56.54,200010.0,44.6871,44.7583,44.6713,44.7109,200010.0
2018-12-11 13:25:00,56.53,56.55,56.35,56.37,134373.0,44.703,44.7188,44.5606,44.5764,134373.0
2018-12-11 13:30:00,56.35,56.41,56.27,56.4,207906.0,44.5606,44.6081,44.4974,44.6002,207906.0
2018-12-11 13:35:00,56.39,56.47,56.32,56.44,102648.0,44.5923,44.6555,44.5369,44.6318,102648.0
2018-12-11 13:40:00,56.43,56.44,56.13,56.18,256296.0,44.6239,44.6318,44.3866,44.4262,256296.0
2018-12-11 13:45:00,56.19,56.26,56.08,56.15,190708.0,44.4341,44.4894,44.3471,44.4025,190708.0
2018-12-11 13:50:00,56.14,56.17,55.96,55.98,369765.0,44.3946,44.4183,44.2522,44.268,369765.0
2018-12-11 13:55:00,55.98,56.09,55.96,55.99,179270.0,44.268,44.355,44.2522,44.2759,179270.0
2018-12-11 14:00:00,55.98,56.14,55.94,56.06,161885.0,44.268,44.3946,44.2364,44.3313,161885.0
2018-12-11 14:05:00,56.07,56.18,56.04,56.05,178332.0,44.3392,44.4262,44.3155,44.3234,178332.0
2018-12-11 14:10:00,56.05,56.06,55.95,56.01,188181.0,44.3234,44.3313,44.2443,44.2918,188181.0
2018-12-11 14:15:00,56.02,56.21,55.9,56.17,302749.0,44.2997,44.4499,44.2048,44.4183,302749.0
2018-12-11 14:20:00,56.17,56.28,56.13,56.22,183435.0,44.4183,44.5053,44.3866,44.4578,183435.0
2018-12-11 14:25:00,56.23,56.48,56.19,56.44,277974.0,44.4657,44.6634,44.4341,44.6318,277974.0
2018-12-11 14:30:00,56.44,56.6,56.44,56.57,283420.0,44.6318,44.7583,44.6318,44.7346,283420.0
2018-12-11 14:35:00,56.57,56.63,56.48,56.55,218182.0,44.7346,44.782,44.6634,44.7188,218182.0
2018-12-11 14:40:00,56.55,56.69,56.52,56.63,179695.0,44.7188,44.8295,44.6951,44.782,179695.0
2018-12-11 14:45:00,56.61,56.76,56.51,56.52,224738.0,44.7662,44.8848,44.6871,44.6951,224738.0
2018-12-11 14:50:00,56.51,56.58,56.44,56.45,179879.0,44.6871,44.7425,44.6318,44.6397,179879.0
2018-12-11 14:55:00,56.46,56.52,56.34,56.42,191936.0,44.6476,44.6951,44.5527,44.616,191936.0
2018-12-11 15:00:00,56.43,56.46,56.25,56.32,198436.0,44.6239,44.6476,44.4815,44.5369,198436.0
2018-12-11 15:05:00,56.32,56.47,56.28,56.46,189326.0,44.5369,44.6555,44.5053,44.6476,189326.0
2018-12-11 15:10:00,56.46,56.85,56.45,56.76,291843.0,44.6476,44.956,44.6397,44.8848,291843.0
2018-12-11 15:15:00,56.76,56.8,56.67,56.74,156561.0,44.8848,44.9165,44.8137,44.869,156561.0
2018-12-11 15:20:00,56.73,56.76,56.69,56.69,134425.0,44.8611,44.8848,44.8295,44.8295,134425.0
2018-12-11 15:25:00,56.7,56.73,56.61,56.62,137739.0,44.8374,44.8611,44.7662,44.7741,137739.0
2018-12-11 15:30:00,56.61,56.78,56.59,56.65,220296.0,44.7662,44.9007,44.7504,44.7979,220296.0
2018-12-11 15:35:00,56.64,56.65,56.45,56.46,319291.0,44.7899,44.7979,44.6397,44.6476,319291.0
2018-12-11 15:40:00,56.45,56.48,56.35,56.38,279183.0,44.6397,44.6634,44.5606,44.5843,279183.0
2018-12-11 15:45:00,56.39,56.42,56.29,56.3,306545.0,44.5923,44.616,44.5132,44.5211,306545.0
2018-12-11 15:50:00,56.29,56.31,56.18,56.24,511587.0,44.5132,44.529,44.4262,44.4736,511587.0
2018-12-11 15:55:00,56.23,56.32,56.08,56.21,1179015.0,44.4657,44.5369,44.3471,44.4499,1179015.0
2018-12-12 09:30:00,57.13,57.15,56.46,56.48,672722.0,45.1774,45.1932,44.6476,44.6634,672722.0
2018-12-12 09:35:00,56.49,56.64,56.33,56.6,459234.0,44.6713,44.7899,44.5448,44.7583,459234.0
2018-12-12 09:40:00,56.6,56.65,56.31,56.47,451780.0,44.7583,44.7979,44.529,44.6555,451780.0
2018-12-12 09:45:00,56.48,56.48,56.08,56.22,366285.0,44.6634,44.6634,44.3471,44.4578,366285.0
2018-12-12 09:50:00,56.21,56.27,55.91,55.99,449615.0,44.4499,44.4974,44.2127,44.2759,449615.0
2018-12-12 09:55:00,55.99,56.26,55.92,56.05,353231.0,44.2759,44.4894,44.2206,44.3234,353231.0
2018-12-12 10:00:00,56.04,56.21,55.91,56.03,333195.0,44.3155,44.4499,44.2127,44.3076,333195.0
2018-12-12 10:05:00,56.04,56.2,55.85,56.06,472505.0,44.3155,44.442,44.1652,44.3313,472505.0
2018-12-12 10:10:00,56.06,56.43,56.01,56.35,505321.0,44.3313,44.6239,44.2918,44.5606,505321.0
2018-12-12 10:15:00,56.35,56.54,56.27,56.45,477395.0,44.5606,44.7109,44.4974,44.6397,477395.0
2018-12-12 10:20:00,56.45,56.55,56.38,56.48,271900.0,44.6397,44.7188,44.5843,44.6634,271900.0
2018-12-12 10:25:00,56.47,56.48,56.33,56.37,187067.0,44.6555,44.6634,44.5448,44.5764,187067.0
2018-12-12 10:30:00,56.37,56.46,56.33,56.41,187144.0,44.5764,44.6476,44.5448,44.6081,187144.0
2018-12-12 10:35:00,56.4,56.4,55.92,55.93,322000.0,44.6002,44.6002,44.2206,44.2285,322000.0
2018-12-12 10:40:00,55.93,56.17,55.93,56.16,335616.0,44.2285,44.4183,44.2285,44.4104,335616.0
2018-12-12 10:45:00,56.15,56.34,56.0,56.33,283739.0,44.4025,44.5527,44.2838,44.5448,283739.0
2018-12-12 10:50:00,56.34,56.49,56.31,56.49,229455.0,44.5527,44.6713,44.529,44.6713,229455.0
2018-12-12 10:55:00,56.48,56.67,56.48,56.63,313684.0,44.6634,44.8137,44.6634,44.782,313684.0
2018-12-12 11:00:00,56.64,56.82,56.59,56.75,337569.0,44.7899,44.9323,44.7504,44.8769,337569.0
2018-12-12 11:05:00,56.76,56.79,56.62,56.71,313203.0,44.8848,44.9086,44.7741,44.8453,313203.0
2018-12-12 11:10:00,56.7,56.71,56.48,56.59,249242.0,44.8374,44.8453,44.6634,44.7504,249242.0
2018-12-12 11:15:00,56.59,56.75,56.59,56.65,186270.0,44.7504,44.8769,44.7504,44.7979,186270.0
2018-12-12 11:20:00,56.65,56.82,56.55,56.8,209647.0,44.7979,44.9323,44.7188,44.9165,209647.0
2018-12-12 11:25:00,56.81,56.84,56.62,56.65,339355.0,44.9244,44.9481,44.7741,44.7979,339355.0
2018-12-12 11:30:00,56.65,56.7,56.46,56.51,239987.0,44.7979,44.8374,44.6476,44.6871,239987.0
2018-12-12 11:35:00,56.51,56.65,56.49,56.63,235363.0,44.6871,44.7979,44.6713,44.782,235363.0
2018-12-12 11:40:00,56.63,56.76,56.62,56.75,187880.0,44.782,44.8848,44.7741,44.8769,187880.0
2018-12-12 11:45:00,56.75,56.8,56.69,56.76,225759.0,44.8769,44.9165,44.8295,44.8848,225759.0
2018-12-12 11:50:00,56.75,56.82,56.66,56.73,186443.0,44.8769,44.9323,44.8058,44.8611,186443.0
2018-12-12 11:55:00,56.74,56.84,56.6,56.83,251133.0,44.869,44.9481,44.7583,44.9402,251133.0
2018-12-12 12:00:00,56.84,56.9,56.77,56.89,286345.0,44.9481,44.9955,44.8927,44.9876,286345.0
2018-12-12 12:05:00,56.88,56.95,56.81,56.95,152796.0,44.9797,45.0351,44.9244,45.0351,152796.0
2018-12-12 12:10:00,56.95,56.96,56.74,56.81,143981.0,45.0351,45.043,44.869,44.9244,143981.0
2018-12-12 12:15:00,56.8,56.85,56.74,56.79,142404.0,44.9165,44.956,44.869,44.9086,142404.0
2018-12-12 12:20:00,56.78,56.78,56.61,56.75,249459.0,44.9007,44.9007,44.7662,44.8769,249459.0
2018-12-12 12:25:00,56.76,56.87,56.75,56.87,137355.0,44.8848,44.9718,44.8769,44.9718,137355.0
2018-12-12 12:30:00,56.88,56.88,56.8,56.82,123299.0,44.9797,44.9797,44.9165,44.9323,123299.0
2018-12-12 12:35:00,56.81,56.84,56.57,56.58,246474.0,44.9244,44.9481,44.7346,44.7425,246474.0
2018-12-12 12:40:00,56.58,56.81,56.57,56.8,147813.0,44.7425,44.9244,44.7346,44.9165,147813.0
2018-12-12 12:45:00,56.8,56.9,56.78,56.88,122711.0,44.9165,44.9955,44.9007,44.9797,122711.0
2018-12-12 12:50:00,56.89,56.93,56.85,56.87,120805.0,44.9876,45.0193,44.956,44.9718,120805.0
2018-12-12 12:55:00,56.88,57.01,56.87,56.98,268150.0,44.9797,45.0825,44.9718,45.0588,268150.0
2018-12-12 13:00:00,56.98,57.01,56.94,56.98,190267.0,45.0588,45.0825,45.0272,45.0588,190267.0
2018-12-12 13:05:00,56.98,57.06,56.91,57.04,179930.0,45.0588,45.1221,45.0035,45.1063,179930.0
2018-12-12 13:10:00,57.05,57.07,56.99,57.01,247785.0,45.1142,45.13,45.0667,45.0825,247785.0
2018-12-12 13:15:00,57.01,57.02,56.92,56.99,152100.0,45.0825,45.0904,45.0114,45.0667,152100.0
2018-12-12 13:20:00,56.98,57.02,56.94,57.02,237983.0,45.0588,45.0904,45.0272,45.0904,237983.0
2018-12-12 13:25:00,57.02,57.03,56.96,56.99,197920.0,45.0904,45.0984,45.043,45.0667,197920.0
2018-12-12 13:30:00,56.99,56.99,56.89,56.97,174290.0,45.0667,45.0667,44.9876,45.0509,174290.0
2018-12-12 13:35:00,56.97,56.97,56.79,56.84,151897.0,45.0509,45.0509,44.9086,44.9481,151897.0
2018-12-12 13:40:00,56.84,56.85,56.74,56.84,164931.0,44.9481,44.956,44.869,44.9481,164931.0
2018-12-12 13:45:00,56.84,56.91,56.79,56.91,131354.0,44.9481,45.0035,44.9086,45.0035,131354.0
2018-12-12 13:50:00,56.92,56.98,56.87,56.87,210773.0,45.0114,45.0588,44.9718,44.9718,210773.0
2018-12-12 13:55:00,56.87,56.9,56.73,56.86,199115.0,44.9718,44.9955,44.8611,44.9639,199115.0
2018-12-12 14:00:00,56.87,56.88,56.67,56.72,165826.0,44.9718,44.9797,44.8137,44.8532,165826.0
2018-12-12 14:05:00,56.71,56.76,56.58,56.6,165660.0,44.8453,44.8848,44.7425,44.7583,165660.0
2018-12-12 14:10:00,56.6,56.64,56.5,56.58,154090.0,44.7583,44.7899,44.6792,44.7425,154090.0
2018-12-12 14:15:00,56.57,56.66,56.54,56.65,197351.0,44.7346,44.8058,44.7109,44.7979,197351.0
2018-12-12 14:20:00,56.66,56.7,56.59,56.65,168019.0,44.8058,44.8374,44.7504,44.7979,168019.0
2018-12-12 14:25:00,56.65,56.69,56.37,56.45,290616.0,44.7979,44.8295,44.5764,44.6397,290616.0
2018-12-12 14:30:00,56.45,56.51,56.24,56.4,266266.0,44.6397,44.6871,44.4736,44.6002,266266.0
2018-12-12 14:35:00,56.41,56.46,56.35,56.42,262328.0,44.6081,44.6476,44.5606,44.616,262328.0
2018-12-12 14:40:00,56.41,56.45,56.24,56.34,291183.0,44.6081,44.6397,44.4736,44.5527,291183.0
2018-12-12 14:45:00,56.34,56.41,56.26,56.36,204482.0,44.5527,44.6081,44.4894,44.5685,204482.0
2018-12-12 14:50:00,56.35,56.46,56.28,56.43,224016.0,44.5606,44.6476,44.5053,44.6239,224016.0
2018-12-12 14:55:00,56.43,56.56,56.41,56.49,210239.0,44.6239,44.7267,44.6081,44.6713,210239.0
2018-12-12 15:00:00,56.49,56.61,56.42,56.47,171840.0,44.6713,44.7662,44.616,44.6555,171840.0
2018-12-12 15:05:00,56.47,56.63,56.42,56.6,189018.0,44.6555,44.782,44.616,44.7583,189018.0
2018-12-12 15:10:00,56.6,56.69,56.52,56.53,190333.0,44.7583,44.8295,44.6951,44.703,190333.0
2018-12-12 15:15:00,56.53,56.53,56.29,56.32,218214.0,44.703,44.703,44.5132,44.5369,218214.0
2018-12-12 15:20:00,56.33,56.44,56.32,56.43,170764.0,44.5448,44.6318,44.5369,44.6239,170764.0
2018-12-12 15:25:00,56.42,56.49,56.29,56.32,213004.0,44.616,44.6713,44.5132,44.5369,213004.0
2018-12-12 15:30:00,56.32,56.4,56.22,56.26,285292.0,44.5369,44.6002,44.4578,44.4894,285292.0
2018-12-12 15:35:00,56.26,56.41,56.22,56.39,286572.0,44.4894,44.6081,44.4578,44.5923,286572.0
2018-12-12 15:40:00,56.4,56.43,56.19,56.23,337136.0,44.6002,44.6239,44.4341,44.4657,337136.0
2018-12-12 15:45:00,56.23,56.23,56.1,56.11,399875.0,44.4657,44.4657,44.3629,44.3708,399875.0
2018-12-12 15:50:00,56.11,56.11,55.97,55.98,659885.0,44.3708,44.3708,44.2601,44.268,659885.0
2018-12-12 15:55:00,55.98,56.11,55.94,55.98,1312151.0,44.268,44.3708,44.2364,44.268,1312151.0
2018-12-13 09:30:00,56.41,56.42,55.98,56.05,721621.0,44.6081,44.616,44.268,44.3234,721621.0
2018-12-13 09:35:00,56.05,56.26,55.98,56.03,330971.0,44.3234,44.4894,44.268,44.3076,330971.0
2018-12-13 09:40:00,56.04,56.1,55.7,55.72,472593.0,44.3155,44.3629,44.0466,44.0624,472593.0
2018-12-13 09:45:00,55.72,56.02,55.71,55.92,368761.0,44.0624,44.2997,44.0545,44.2206,368761.0
2018-12-13 09:50:00,55.91,55.98,55.8,55.85,375481.0,44.2127,44.268,44.1257,44.1652,375481.0
2018-12-13 09:55:00,55.85,55.94,55.58,55.59,457912.0,44.1652,44.2364,43.9517,43.9596,457912.0
2018-12-13 10:00:00,55.59,55.77,55.57,55.74,472614.0,43.9596,44.102,43.9438,44.0782,472614.0
2018-12-13 10:05:00,55.75,55.89,55.69,55.8,412633.0,44.0861,44.1969,44.0387,44.1257,412633.0
2018-12-13 10:10:00,55.8,56.08,55.78,56.02,381705.0,44.1257,44.3471,44.1099,44.2997,381705.0
2018-12-13 10:15:00,56.03,56.13,55.99,55.99,361026.0,44.3076,44.3866,44.2759,44.2759,361026.0
2018-12-13 10:20:00,55.99,56.0,55.88,55.94,479794.0,44.2759,44.2838,44.189,44.2364,479794.0
2018-12-13 10:25:00,55.93,56.23,55.93,56.02,339986.0,44.2285,44.4657,44.2285,44.2997,339986.0
2018-12-13 10:30:00,56.03,56.21,55.91,56.17,223823.0,44.3076,44.4499,44.2127,44.4183,223823.0
2018-12-13 10:35:00,56.17,56.44,56.16,56.29,466378.0,44.4183,44.6318,44.4104,44.5132,466378.0
2018-12-13 10:40:00,56.28,56.28,56.06,56.19,315947.0,44.5053,44.5053,44.3313,44.4341,315947.0
2018-12-13 10:45:00,56.18,56.33,56.1,56.27,256604.0,44.4262,44.5448,44.3629,44.4974,256604.0
2018-12-13 10:50:00,56.26,56.26,55.93,56.07,357354.0,44.4894,44.4894,44.2285,44.3392,357354.0
2018-12-13 10:55:00,56.08,56.21,56.04,56.17,340482.0,44.3471,44.4499,44.3155,44.4183,340482.0
2018-12-13 11:00:00,56.18,56.18,55.92,55.98,271583.0,44.4262,44.4262,44.2206,44.268,271583.0
2018-12-13 11:05:00,55.98,56.11,55.91,56.02,252280.0,44.268,44.3708,44.2127,44.2997,252280.0
2018-12-13 11:10:00,56.02,56.02,55.78,55.78,230223.0,44.2997,44.2997,44.1099,44.1099,230223.0
2018-12-13 11:15:00,55.77,55.78,55.59,55.7,355085.0,44.102,44.1099,43.9596,44.0466,355085.0
2018-12-13 11:20:00,55.7,55.78,55.65,55.7,169341.0,44.0466,44.1099,44.0071,44.0466,169341.0
2018-12-13 11:25:00,55.7,55.82,55.69,55.71,226092.0,44.0466,44.1415,44.0387,44.0545,226092.0
2018-12-13 11:30:00,55.71,55.92,55.67,55.92,419195.0,44.0545,44.2206,44.0229,44.2206,419195.0
2018-12-13 11:35:00,55.91,55.95,55.76,55.76,254359.0,44.2127,44.2443,44.0941,44.0941,254359.0
2018-12-13 11:40:00,55.75,56.03,55.66,56.03,262893.0,44.0861,44.3076,44.015,44.3076,262893.0
2018-12-13 11:45:00,56.03,56.03,55.85,55.87,226001.0,44.3076,44.3076,44.1652,44.181,226001.0
2018-12-13 11:50:00,55.86,55.9,55.77,55.78,257989.0,44.1731,44.2048,44.102,44.1099,257989.0
2018-12-13 11:55:00,55.78,55.97,55.77,55.77,141991.0,44.1099,44.2601,44.102,44.102,141991.0
2018-12-13 12:00:00,55.77,55.83,55.7,55.76,160540.0,44.102,44.1494,44.0466,44.0941,160540.0
2018-12-13 12:05:00,55.75,55.78,55.69,55.76,316256.0,44.0861,44.1099,44.0387,44.0941,316256.0
2018-12-13 12:10:00,55.75,55.81,55.66,55.79,170494.0,44.0861,44.1336,44.015,44.1178,170494.0
2018-12-13 12:15:00,55.78,55.78,55.64,55.68,263614.0,44.1099,44.1099,43.9992,44.0308,263614.0
2018-12-13 12:20:00,55.68,55.72,55.61,55.62,230815.0,44.0308,44.0624,43.9754,43.9833,230815.0
2018-12-13 12:25:00,55.62,55.75,55.61,55.72,209488.0,43.9833,44.0861,43.9754,44.0624,209488.0
2018-12-13 12:30:00,55.72,55.87,55.72,55.87,241041.0,44.0624,44.181,44.0624,44.181,241041.0
2018-12-13 12:35:00,55.87,56.0,55.86,55.95,449866.0,44.181,44.2838,44.1731,44.2443,449866.0
2018-12-13 12:40:00,55.95,56.1,55.94,55.99,278740.0,44.2443,44.3629,44.2364,44.2759,278740.0
2018-12-13 12:45:00,56.0,56.05,55.94,55.97,187479.0,44.2838,44.3234,44.2364,44.2601,187479.0
2018-12-13 12:50:00,55.97,56.0,55.88,55.91,118631.0,44.2601,44.2838,44.189,44.2127,118631.0
2018-12-13 12:55:00,55.91,55.96,55.89,55.91,102971.0,44.2127,44.2522,44.1969,44.2127,102971.0
2018-12-13 13:00:00,55.9,55.93,55.75,55.77,158931.0,44.2048,44.2285,44.0861,44.102,158931.0
2018-12-13 13:05:00,55.77,55.84,55.65,55.8,225251.0,44.102,44.1573,44.0071,44.1257,225251.0
2018-12-13 13:10:00,55.79,55.85,55.73,55.74,182651.0,44.1178,44.1652,44.0703,44.0782,182651.0
2018-12-13 13:15:00,55.74,55.78,55.7,55.71,151027.0,44.0782,44.1099,44.0466,44.0545,151027.0
2018-12-13 13:20:00,55.72,55.83,55.71,55.82,150708.0,44.0624,44.1494,44.0545,44.1415,150708.0
2018-12-13 13:25:00,55.82,55.85,55.67,55.84,191402.0,44.1415,44.1652,44.0229,44.1573,191402.0
2018-12-13 13:30:00,55.84,55.98,55.84,55.92,214527.0,44.1573,44.268,44.1573,44.2206,214527.0
2018-12-13 13:35:00,55.92,56.08,55.86,56.08,243819.0,44.2206,44.3471,44.1731,44.3471,243819.0
2018-12-13 13:40:00,56.08,56.14,55.96,55.99,195082.0,44.3471,44.3946,44.2522,44.2759,195082.0
2018-12-13 13:45:00,55.98,56.08,55.98,56.03,161003.0,44.268,44.3471,44.268,44.3076,161003.0
2018-12-13 13:50:00,56.02,56.04,55.88,55.91,159634.0,44.2997,44.3155,44.189,44.2127,159634.0
2018-12-13 13:55:00,55.91,55.94,55.81,55.87,233765.0,44.2127,44.2364,44.1336,44.181,233765.0
2018-12-13 14:00:00,55.88,55.94,55.84,55.85,189882.0,44.189,44.2364,44.1573,44.1652,189882.0
2018-12-13 14:05:00,55.84,55.88,55.6,55.62,357926.0,44.1573,44.189,43.9675,43.9833,357926.0
2018-12-13 14:10:00,55.62,55.7,55.6,55.66,207602.0,43.9833,44.0466,43.9675,44.015,207602.0
2018-12-13 14:15:00,55.66,55.76,55.65,55.74,146107.0,44.015,44.0941,44.0071,44.0782,146107.0
2018-12-13 14:20:00,55.74,55.78,55.69,55.7,127400.0,44.0782,44.1099,44.0387,44.0466,127400.0
2018-12-13 14:25:00,55.7,55.79,55.65,55.77,300063.0,44.0466,44.1178,44.0071,44.102,300063.0
2018-12-13 14:30:00,55.77,55.79,55.7,55.7,214429.0,44.102,44.1178,44.0466,44.0466,214429.0
2018-12-13 14:35:00,55.7,55.75,55.64,55.69,227045.0,44.0466,44.0861,43.9992,44.0387,227045.0
2018-12-13 14:40:00,55.7,55.76,55.62,55.62,165008.0,44.0466,44.0941,43.9833,43.9833,165008.0
2018-12-13 14:45:00,55.62,55.67,55.58,55.58,188156.0,43.9833,44.0229,43.9517,43.9517,188156.0
2018-12-13 14:50:00,55.59,55.69,55.58,55.62,243316.0,43.9596,44.0387,43.9517,43.9833,243316.0
2018-12-13 14:55:00,55.62,55.74,55.59,55.61,230675.0,43.9833,44.0782,43.9596,43.9754,230675.0
2018-12-13 15:00:00,55.61,55.64,55.47,55.54,380645.0,43.9754,43.9992,43.8647,43.9201,380645.0
2018-12-13 15:05:00,55.55,55.58,55.47,55.48,250271.0,43.928,43.9517,43.8647,43.8726,250271.0
2018-12-13 15:10:00,55.48,55.67,55.47,55.63,245318.0,43.8726,44.0229,43.8647,43.9913,245318.0
2018-12-13 15:15:00,55.63,55.74,55.63,55.66,231079.0,43.9913,44.0782,43.9913,44.015,231079.0
2018-12-13 15:20:00,55.66,55.69,55.6,55.6,225132.0,44.015,44.0387,43.9675,43.9675,225132.0
2018-12-13 15:25:00,55.6,55.64,55.51,55.54,198169.0,43.9675,43.9992,43.8964,43.9201,198169.0
2018-12-13 15:30:00,55.53,55.63,55.48,55.53,226738.0,43.9122,43.9913,43.8726,43.9122,226738.0
2018-12-13 15:35:00,55.53,55.54,55.41,55.51,304537.0,43.9122,43.9201,43.8173,43.8964,304537.0
2018-12-13 15:40:00,55.51,55.67,55.5,55.65,405669.0,43.8964,44.0229,43.8885,44.0071,405669.0
2018-12-13 15:45:00,55.66,55.79,55.65,55.72,670003.0,44.015,44.1178,44.0071,44.0624,670003.0
2018-12-13 15:50:00,55.71,55.72,55.64,55.65,428701.0,44.0545,44.0624,43.9992,44.0071,428701.0
2018-12-13 15:55:00,55.65,55.81,55.65,55.76,1270911.0,44.0071,44.1336,44.0071,44.0941,1270911.0
2018-12-14 09:30:00,54.73,55.46,54.63,55.29,637652.0,43.2796,43.8568,43.2005,43.7224,637652.0
2018-12-14 09:35:00,55.27,55.82,55.23,55.82,398914.0,43.7066,44.1415,43.6749,44.1415,398914.0
2018-12-14 09:40:00,55.81,55.9,55.66,55.71,347577.0,44.1336,44.2048,44.015,44.0545,347577.0
2018-12-14 09:45:00,55.72,56.04,55.69,56.03,430372.0,44.0624,44.3155,44.0387,44.3076,430372.0
2018-12-14 09:50:00,56.03,56.15,55.95,56.06,405999.0,44.3076,44.4025,44.2443,44.3313,405999.0
2018-12-14 09:55:00,56.06,56.36,55.96,56.29,400302.0,44.3313,44.5685,44.2522,44.5132,400302.0
2018-12-14 10:00:00,56.29,56.36,56.2,56.29,381116.0,44.5132,44.5685,44.442,44.5132,381116.0
2018-12-14 10:05:00,56.3,56.3,56.01,56.2,270945.0,44.5211,44.5211,44.2918,44.442,270945.0
2018-12-14 10:10:00,56.2,56.22,56.0,56.05,194264.0,44.442,44.4578,44.2838,44.3234,194264.0
2018-12-14 10:15:00,56.04,56.14,56.0,56.14,264525.0,44.3155,44.3946,44.2838,44.3946,264525.0
2018-12-14 10:20:00,56.14,56.19,56.02,56.12,230110.0,44.3946,44.4341,44.2997,44.3787,230110.0
2018-12-14 10:25:00,56.12,56.16,55.76,55.78,303022.0,44.3787,44.4104,44.0941,44.1099,303022.0
2018-12-14 10:30:00,55.77,55.8,55.61,55.61,321239.0,44.102,44.1257,43.9754,43.9754,321239.0
2018-12-14 10:35:00,55.61,55.77,55.6,55.71,323777.0,43.9754,44.102,43.9675,44.0545,323777.0
2018-12-14 10:40:00,55.7,55.83,55.68,55.72,142546.0,44.0466,44.1494,44.0308,44.0624,142546.0
2018-12-14 10:45:00,55.72,55.92,55.67,55.91,193058.0,44.0624,44.2206,44.0229,44.2127,193058.0
2018-12-14 10:50:00,55.91,56.04,55.88,55.97,215761.0,44.2127,44.3155,44.189,44.2601,215761.0
2018-12-14 10:55:00,55.97,55.97,55.78,55.8,199533.0,44.2601,44.2601,44.1099,44.1257,199533.0
2018-12-14 11:00:00,55.8,56.12,55.79,56.11,176920.0,44.1257,44.3787,44.1178,44.3708,176920.0
2018-12-14 11:05:00,56.12,56.18,56.02,56.03,133058.0,44.3787,44.4262,44.2997,44.3076,133058.0
2018-12-14 11:10:00,56.04,56.07,55.89,55.95,202817.0,44.3155,44.3392,44.1969,44.2443,202817.0
2018-12-14 11:15:00,55.95,56.08,55.93,56.04,119829.0,44.2443,44.3471,44.2285,44.3155,119829.0
2018-12-14 11:20:00,56.04,56.12,55.81,55.83,193412.0,44.3155,44.3787,44.1336,44.1494,193412.0
2018-12-14 11:25:00,55.83,56.0,55.79,55.82,193002.0,44.1494,44.2838,44.1178,44.1415,193002.0
2018-12-14 11:30:00,55.82,55.92,55.78,55.83,196075.0,44.1415,44.2206,44.1099,44.1494,196075.0
2018-12-14 11:35:00,55.82,55.86,55.63,55.71,202944.0,44.1415,44.1731,43.9913,44.0545,202944.0
2018-12-14 11:40:00,55.72,55.77,55.61,55.65,167047.0,44.0624,44.102,43.9754,44.0071,167047.0
2018-12-14 11:45:00,55.63,55.68,55.56,55.58,172249.0,43.9913,44.0308,43.9359,43.9517,172249.0
2018-12-14 11:50:00,55.58,55.64,55.48,55.63,182629.0,43.9517,43.9992,43.8726,43.9913,182629.0
2018-12-14 11:55:00,55.63,55.71,55.46,55.55,214714.0,43.9913,44.0545,43.8568,43.928,214714.0
2018-12-14 12:00:00,55.54,55.62,55.46,55.48,221558.0,43.9201,43.9833,43.8568,43.8726,221558.0
2018-12-14 12:05:00,55.48,55.55,55.43,55.54,171558.0,43.8726,43.928,43.8331,43.9201,171558.0
2018-12-14 12:10:00,55.53,55.62,55.48,55.54,207593.0,43.9122,43.9833,43.8726,43.9201,207593.0
2018-12-14 12:15:00,55.54,55.71,55.52,55.66,138719.0,43.9201,44.0545,43.9043,44.015,138719.0
2018-12-14 12:20:00,55.67,55.77,55.66,55.71,147294.0,44.0229,44.102,44.015,44.0545,147294.0
2018-12-14 12:25:00,55.71,55.75,55.67,55.72,140706.0,44.0545,44.0861,44.0229,44.0624,140706.0
2018-12-14 12:30:00,55.72,55.89,55.72,55.76,126246.0,44.0624,44.1969,44.0624,44.0941,126246.0
2018-12-14 12:35:00,55.76,55.81,55.66,55.68,115039.0,44.0941,44.1336,44.015,44.0308,115039.0
2018-12-14 12:40:00,55.68,55.74,55.67,55.71,95050.0,44.0308,44.0782,44.0229,44.0545,95050.0
2018-12-14 12:45:00,55.71,55.77,55.62,55.66,111412.0,44.0545,44.102,43.9833,44.015,111412.0
2018-12-14 12:50:00,55.66,55.67,55.59,55.65,115063.0,44.015,44.0229,43.9596,44.0071,115063.0
2018-12-14 12:55:00,55.66,55.68,55.57,55.59,99556.0,44.015,44.0308,43.9438,43.9596,99556.0
2018-12-14 13:00:00,55.58,55.59,55.46,55.49,121371.0,43.9517,43.9596,43.8568,43.8805,121371.0
2018-12-14 13:05:00,55.49,55.67,55.48,55.65,241999.0,43.8805,44.0229,43.8726,44.0071,241999.0
2018-12-14 13:10:00,55.65,55.84,55.62,55.81,135086.0,44.0071,44.1573,43.9833,44.1336,135086.0
2018-12-14 13:15:00,55.82,55.84,55.72,55.75,134967.0,44.1415,44.1573,44.0624,44.0861,134967.0
2018-12-14 13:20:00,55.73,55.76,55.68,55.71,82446.0,44.0703,44.0941,44.0308,44.0545,82446.0
2018-12-14 13:25:00,55.71,55.82,55.7,55.74,118744.0,44.0545,44.1415,44.0466,44.0782,118744.0
2018-12-14 13:30:00,55.74,55.75,55.58,55.62,154381.0,44.0782,44.0861,43.9517,43.9833,154381.0
2018-12-14 13:35:00,55.62,55.7,55.54,55.68,273049.0,43.9833,44.0466,43.9201,44.0308,273049.0
2018-12-14 13:40:00,55.67,55.75,55.63,55.69,109994.0,44.0229,44.0861,43.9913,44.0387,109994.0
2018-12-14 13:45:00,55.68,55.72,55.59,55.62,154308.0,44.0308,44.0624,43.9596,43.9833,154308.0
2018-12-14 13:50:00,55.62,55.7,55.58,55.59,109123.0,43.9833,44.0466,43.9517,43.9596,109123.0
2018-12-14 13:55:00,55.59,55.63,55.48,55.52,243896.0,43.9596,43.9913,43.8726,43.9043,243896.0
2018-12-14 14:00:00,55.52,55.56,55.42,55.5,256531.0,43.9043,43.9359,43.8252,43.8885,256531.0
2018-12-14 14:05:00,55.49,55.55,55.47,55.47,118941.0,43.8805,43.928,43.8647,43.8647,118941.0
2018-12-14 14:10:00,55.47,55.48,55.38,55.43,133074.0,43.8647,43.8726,43.7936,43.8331,133074.0
2018-12-14 14:15:00,55.43,55.48,55.38,55.45,192499.0,43.8331,43.8726,43.7936,43.8489,192499.0
2018-12-14 14:20:00,55.44,55.57,55.43,55.52,121775.0,43.841,43.9438,43.8331,43.9043,121775.0
2018-12-14 14:25:00,55.51,55.53,55.33,55.4,147935.0,43.8964,43.9122,43.754,43.8094,147935.0
2018-12-14 14:30:00,55.4,55.41,55.15,55.18,240945.0,43.8094,43.8173,43.6117,43.6354,240945.0
2018-12-14 14:35:00,55.18,55.21,55.09,55.11,180627.0,43.6354,43.6591,43.5642,43.58,180627.0
2018-12-14 14:40:00,55.1,55.21,55.03,55.07,267328.0,43.5721,43.6591,43.5168,43.5484,267328.0
2018-12-14 14:45:00,55.07,55.14,55.03,55.04,187051.0,43.5484,43.6038,43.5168,43.5247,187051.0
2018-12-14 14:50:00,55.04,55.08,55.01,55.04,351866.0,43.5247,43.5563,43.501,43.5247,351866.0
2018-12-14 14:55:00,55.05,55.26,55.02,55.24,267037.0,43.5326,43.6987,43.5089,43.6829,267037.0
2018-12-14 15:00:00,55.25,55.42,55.22,55.3,339195.0,43.6908,43.8252,43.667,43.7303,339195.0
2018-12-14 15:05:00,55.3,55.39,55.28,55.31,176003.0,43.7303,43.8015,43.7145,43.7382,176003.0
2018-12-14 15:10:00,55.31,55.53,55.31,55.43,240978.0,43.7382,43.9122,43.7382,43.8331,240978.0
2018-12-14 15:15:00,55.42,55.43,55.3,55.38,205051.0,43.8252,43.8331,43.7303,43.7936,205051.0
2018-12-14 15:20:00,55.38,55.38,55.28,55.32,352142.0,43.7936,43.7936,43.7145,43.7461,352142.0
2018-12-14 15:25:00,55.32,55.39,55.3,55.32,181390.0,43.7461,43.8015,43.7303,43.7461,181390.0
2018-12-14 15:30:00,55.32,55.35,55.14,55.16,248007.0,43.7461,43.7698,43.6038,43.6196,248007.0
2018-12-14 15:35:00,55.16,55.22,55.12,55.2,203597.0,43.6196,43.667,43.588,43.6512,203597.0
2018-12-14 15:40:00,55.19,55.21,55.04,55.05,370175.0,43.6433,43.6591,43.5247,43.5326,370175.0
2018-12-14 15:45:00,55.04,55.09,54.95,55.05,508632.0,43.5247,43.5642,43.4535,43.5326,508632.0
2018-12-14 15:50:00,55.06,55.06,54.98,55.05,506835.0,43.5405,43.5405,43.4772,43.5326,506835.0
2018-12-14 15:55:00,55.05,55.14,54.97,55.02,1425781.0,43.5326,43.6038,43.4693,43.5089,1425781.0
2018-12-17 09:30:00,54.85,54.97,54.38,54.97,560044.0,43.3744,43.4693,43.0028,43.4693,560044.0
2018-12-17 09:35:00,54.97,55.21,54.77,54.84,350817.0,43.4693,43.6591,43.3112,43.3665,350817.0
2018-12-17 09:40:00,54.84,55.06,54.73,54.82,263541.0,43.3665,43.5405,43.2796,43.3507,263541.0
2018-12-17 09:45:00,54.82,55.0,54.69,54.85,427505.0,43.3507,43.4931,43.2479,43.3744,427505.0
2018-12-17 09:50:00,54.85,54.96,54.77,54.77,244979.0,43.3744,43.4614,43.3112,43.3112,244979.0
2018-12-17 09:55:00,54.78,55.34,54.78,55.3,366675.0,43.3191,43.7619,43.3191,43.7303,366675.0
2018-12-17 10:00:00,55.3,55.49,55.25,55.4,395899.0,43.7303,43.8805,43.6908,43.8094,395899.0
2018-12-17 10:05:00,55.4,55.45,55.24,55.29,249346.0,43.8094,43.8489,43.6829,43.7224,249346.0
2018-12-17 10:10:00,55.28,55.49,55.23,55.43,228560.0,43.7145,43.8805,43.6749,43.8331,228560.0
2018-12-17 10:15:00,55.43,55.65,55.33,55.53,439044.0,43.8331,44.0071,43.754,43.9122,439044.0
2018-12-17 10:20:00,55.53,55.6,55.35,55.36,170550.0,43.9122,43.9675,43.7698,43.7777,170550.0
2018-12-17 10:25:00,55.37,55.49,55.36,55.4,202353.0,43.7857,43.8805,43.7777,43.8094,202353.0
2018-12-17 10:30:00,55.39,55.47,55.27,55.29,206761.0,43.8015,43.8647,43.7066,43.7224,206761.0
2018-12-17 10:35:00,55.29,55.29,55.08,55.14,278097.0,43.7224,43.7224,43.5563,43.6038,278097.0
2018-12-17 10:40:00,55.15,55.48,55.1,55.44,341920.0,43.6117,43.8726,43.5721,43.841,341920.0
2018-12-17 10:45:00,55.44,55.48,55.34,55.46,190169.0,43.841,43.8726,43.7619,43.8568,190169.0
2018-12-17 10:50:00,55.47,55.55,55.39,55.45,173174.0,43.8647,43.928,43.8015,43.8489,173174.0
2018-12-17 10:55:00,55.45,55.61,55.43,55.61,228663.0,43.8489,43.9754,43.8331,43.9754,228663.0
2018-12-17 11:00:00,55.6,55.74,55.56,55.63,246852.0,43.9675,44.0782,43.9359,43.9913,246852.0
2018-12-17 11:05:00,55.64,55.84,55.64,55.83,335520.0,43.9992,44.1573,43.9992,44.1494,335520.0
2018-12-17 11:10:00,55.83,55.87,55.75,55.82,186843.0,44.1494,44.181,44.0861,44.1415,186843.0
2018-12-17 11:15:00,55.82,55.93,55.73,55.73,209741.0,44.1415,44.2285,44.0703,44.0703,209741.0
2018-12-17 11:20:00,55.72,55.81,55.67,55.73,261069.0,44.0624,44.1336,44.0229,44.0703,261069.0
2018-12-17 11:25:00,55.73,55.82,55.66,55.67,177069.0,44.0703,44.1415,44.015,44.0229,177069.0
2018-12-17 11:30:00,55.67,55.71,55.59,55.69,323862.0,44.0229,44.0545,43.9596,44.0387,323862.0
2018-12-17 11:35:00,55.68,55.73,55.56,55.64,248432.0,44.0308,44.0703,43.9359,43.9992,248432.0
2018-12-17 11:40:00,55.63,55.74,55.58,55.7,293050.0,43.9913,44.0782,43.9517,44.0466,293050.0
2018-12-17 11:45:00,55.7,55.77,55.55,55.76,225100.0,44.0466,44.102,43.928,44.0941,225100.0
2018-12-17 11:50:00,55.77,55.8,55.73,55.76,108434.0,44.102,44.1257,44.0703,44.0941,108434.0
2018-12-17 11:55:00,55.77,55.85,55.72,55.79,117774.0,44.102,44.1652,44.0624,44.1178,117774.0
2018-12-17 12:00:00,55.79,55.85,55.71,55.71,186337.0,44.1178,44.1652,44.0545,44.0545,186337.0
2018-12-17 12:05:00,55.72,55.73,55.64,55.69,127295.0,44.0624,44.0703,43.9992,44.0387,127295.0
2018-12-17 12:10:00,55.68,55.68,55.56,55.57,125755.0,44.0308,44.0308,43.9359,43.9438,125755.0
2018-12-17 12:15:00,55.56,55.71,55.55,55.7,134795.0,43.9359,44.0545,43.928,44.0466,134795.0
2018-12-17 12:20:00,55.7,55.75,55.64,55.66,177299.0,44.0466,44.0861,43.9992,44.015,177299.0
2018-12-17 12:25:00,55.66,55.69,55.61,55.69,97445.0,44.015,44.0387,43.9754,44.0387,97445.0
2018-12-17 12:30:00,55.69,55.69,55.5,55.53,169924.0,44.0387,44.0387,43.8885,43.9122,169924.0
2018-12-17 12:35:00,55.53,55.53,55.33,55.34,175429.0,43.9122,43.9122,43.754,43.7619,175429.0
2018-12-17 12:40:00,55.35,55.38,55.25,55.3,188662.0,43.7698,43.7936,43.6908,43.7303,188662.0
2018-12-17 12:45:00,55.3,55.4,55.28,55.4,180482.0,43.7303,43.8094,43.7145,43.8094,180482.0
2018-12-17 12:50:00,55.39,55.44,55.19,55.2,148738.0,43.8015,43.841,43.6433,43.6512,148738.0
2018-12-17 12:55:00,55.21,55.25,55.13,55.14,143540.0,43.6591,43.6908,43.5959,43.6038,143540.0
2018-12-17 13:00:00,55.14,55.15,54.94,54.94,196396.0,43.6038,43.6117,43.4456,43.4456,196396.0
2018-12-17 13:05:00,54.94,55.17,54.94,55.08,225440.0,43.4456,43.6275,43.4456,43.5563,225440.0
2018-12-17 13:10:00,55.08,55.13,55.05,55.12,137690.0,43.5563,43.5959,43.5326,43.588,137690.0
2018-12-17 13:15:00,55.12,55.12,55.0,55.01,124854.0,43.588,43.588,43.4931,43.501,124854.0
2018-12-17 13:20:00,55.0,55.12,54.87,55.1,259020.0,43.4931,43.588,43.3903,43.5721,259020.0
2018-12-17 13:25:00,55.1,55.19,55.05,55.05,123814.0,43.5721,43.6433,43.5326,43.5326,123814.0
2018-12-17 13:30:00,55.06,55.2,54.95,54.96,408007.0,43.5405,43.6512,43.4535,43.4614,408007.0
2018-12-17 13:35:00,54.97,55.08,54.77,54.83,255522.0,43.4693,43.5563,43.3112,43.3586,255522.0
2018-12-17 13:40:00,54.83,54.97,54.77,54.88,238754.0,43.3586,43.4693,43.3112,43.3982,238754.0
2018-12-17 13:45:00,54.87,54.87,54.75,54.83,124104.0,43.3903,43.3903,43.2954,43.3586,124104.0
2018-12-17 13:50:00,54.84,54.95,54.79,54.94,127779.0,43.3665,43.4535,43.327,43.4456,127779.0
2018-12-17 13:55:00,54.95,55.02,54.8,54.81,149619.0,43.4535,43.5089,43.3349,43.3428,149619.0
2018-12-17 14:00:00,54.81,54.86,54.6,54.65,295035.0,43.3428,43.3824,43.1767,43.2163,295035.0
2018-12-17 14:05:00,54.64,54.74,54.63,54.65,286013.0,43.2084,43.2875,43.2005,43.2163,286013.0
2018-12-17 14:10:00,54.64,54.76,54.63,54.75,170262.0,43.2084,43.3033,43.2005,43.2954,170262.0
2018-12-17 14:15:00,54.75,54.85,54.69,54.81,237025.0,43.2954,43.3744,43.2479,43.3428,237025.0
2018-12-17 14:20:00,54.82,54.93,54.78,54.81,305971.0,43.3507,43.4377,43.3191,43.3428,305971.0
2018-12-17 14:25:00,54.81,54.84,54.65,54.67,293869.0,43.3428,43.3665,43.2163,43.2321,293869.0
2018-12-17 14:30:00,54.68,54.83,54.64,54.73,195324.0,43.24,43.3586,43.2084,43.2796,195324.0
2018-12-17 14:35:00,54.73,54.75,54.62,54.71,172375.0,43.2796,43.2954,43.1926,43.2637,172375.0
2018-12-17 14:40:00,54.7,54.82,54.65,54.73,308483.0,43.2558,43.3507,43.2163,43.2796,308483.0
2018-12-17 14:45:00,54.74,54.78,54.53,54.6,209947.0,43.2875,43.3191,43.1214,43.1767,209947.0
2018-12-17 14:50:00,54.61,54.63,54.41,54.45,186890.0,43.1847,43.2005,43.0265,43.0581,186890.0
2018-12-17 14:55:00,54.45,54.53,54.44,54.47,192437.0,43.0581,43.1214,43.0502,43.0739,192437.0
2018-12-17 15:00:00,54.46,54.51,54.39,54.4,218529.0,43.066,43.1056,43.0107,43.0186,218529.0
2018-12-17 15:05:00,54.4,54.56,54.33,54.33,238551.0,43.0186,43.1451,42.9632,42.9632,238551.0
2018-12-17 15:10:00,54.33,54.6,54.33,54.47,262036.0,42.9632,43.1767,42.9632,43.0739,262036.0
2018-12-17 15:15:00,54.47,54.53,54.34,54.4,235374.0,43.0739,43.1214,42.9711,43.0186,235374.0
2018-12-17 15:20:00,54.39,54.41,54.25,54.33,313906.0,43.0107,43.0265,42.9,42.9632,313906.0
2018-12-17 15:25:00,54.33,54.34,54.16,54.23,312990.0,42.9632,42.9711,42.8288,42.8842,312990.0
2018-12-17 15:30:00,54.23,54.24,54.05,54.16,456573.0,42.8842,42.8921,42.7418,42.8288,456573.0
2018-12-17 15:35:00,54.16,54.23,54.06,54.14,318387.0,42.8288,42.8842,42.7497,42.813,318387.0
2018-12-17 15:40:00,54.15,54.18,54.06,54.12,374786.0,42.8209,42.8446,42.7497,42.7972,374786.0
2018-12-17 15:45:00,54.11,54.22,53.91,54.03,681367.0,42.7893,42.8763,42.6311,42.726,681367.0
2018-12-17 15:50:00,54.03,54.25,54.02,54.25,523029.0,42.726,42.9,42.7181,42.9,523029.0
2018-12-17 15:55:00,54.24,54.35,54.17,54.22,1274365.0,42.8921,42.9791,42.8367,42.8763,1274365.0
2018-12-18 09:30:00,54.72,55.2,54.72,55.16,618700.0,43.2716,43.6512,43.2716,43.6196,618700.0
2018-12-18 09:35:00,55.18,55.2,54.87,55.09,326741.0,43.6354,43.6512,43.3903,43.5642,326741.0
2018-12-18 09:40:00,55.09,55.13,54.85,55.08,262686.0,43.5642,43.5959,43.3744,43.5563,262686.0
2018-12-18 09:45:00,55.09,55.45,55.06,55.38,373409.0,43.5642,43.8489,43.5405,43.7936,373409.0
2018-12-18 09:50:00,55.37,55.61,55.37,55.52,301717.0,43.7857,43.9754,43.7857,43.9043,301717.0
2018-12-18 09:55:00,55.52,55.64,55.5,55.56,241871.0,43.9043,43.9992,43.8885,43.9359,241871.0
2018-12-18 10:00:00,55.56,55.6,55.46,55.52,252741.0,43.9359,43.9675,43.8568,43.9043,252741.0
2018-12-18 10:05:00,55.52,55.65,55.45,55.5,302319.0,43.9043,44.0071,43.8489,43.8885,302319.0
2018-12-18 10:10:00,55.5,55.61,55.44,55.5,218515.0,43.8885,43.9754,43.841,43.8885,218515.0
2018-12-18 10:15:00,55.5,55.61,55.47,55.61,495910.0,43.8885,43.9754,43.8647,43.9754,495910.0
2018-12-18 10:20:00,55.62,55.67,55.43,55.55,426594.0,43.9833,44.0229,43.8331,43.928,426594.0
2018-12-18 10:25:00,55.54,55.57,55.4,55.47,222784.0,43.9201,43.9438,43.8094,43.8647,222784.0
2018-12-18 10:30:00,55.47,55.56,55.41,55.53,276867.0,43.8647,43.9359,43.8173,43.9122,276867.0
2018-12-18 10:35:00,55.53,55.57,55.41,55.54,291693.0,43.9122,43.9438,43.8173,43.9201,291693.0
2018-12-18 10:40:00,55.54,55.55,55.25,55.26,335172.0,43.9201,43.928,43.6908,43.6987,335172.0
2018-12-18 10:45:00,55.25,55.29,55.17,55.22,341012.0,43.6908,43.7224,43.6275,43.667,341012.0
2018-12-18 10:50:00,55.21,55.3,55.18,55.26,238403.0,43.6591,43.7303,43.6354,43.6987,238403.0
2018-12-18 10:55:00,55.26,55.39,55.22,55.23,230773.0,43.6987,43.8015,43.667,43.6749,230773.0
2018-12-18 11:00:00,55.24,55.47,55.23,55.26,285722.0,43.6829,43.8647,43.6749,43.6987,285722.0
2018-12-18 11:05:00,55.26,55.28,55.17,55.21,175325.0,43.6987,43.7145,43.6275,43.6591,175325.0
2018-12-18 11:10:00,55.22,55.3,55.06,55.09,195578.0,43.667,43.7303,43.5405,43.5642,195578.0
2018-12-18 11:15:00,55.1,55.11,54.96,55.02,224770.0,43.5721,43.58,43.4614,43.5089,224770.0
2018-12-18 11:20:00,55.02,55.02,54.82,54.82,195423.0,43.5089,43.5089,43.3507,43.3507,195423.0
2018-12-18 11:25:00,54.83,54.9,54.77,54.9,299499.0,43.3586,43.414,43.3112,43.414,299499.0
2018-12-18 11:30:00,54.9,54.99,54.84,54.96,207110.0,43.414,43.4852,43.3665,43.4614,207110.0
2018-12-18 11:35:00,54.97,55.18,54.97,55.17,198752.0,43.4693,43.6354,43.4693,43.6275,198752.0
2018-12-18 11:40:00,55.18,55.18,54.92,54.96,208299.0,43.6354,43.6354,43.4298,43.4614,208299.0
2018-12-18 11:45:00,54.95,55.17,54.93,55.14,136565.0,43.4535,43.6275,43.4377,43.6038,136565.0
2018-12-18 11:50:00,55.14,55.17,55.01,55.05,156822.0,43.6038,43.6275,43.501,43.5326,156822.0
2018-12-18 11:55:00,55.05,55.07,54.91,55.01,186429.0,43.5326,43.5484,43.4219,43.501,186429.0
2018-12-18 12:00:00,55.01,55.07,54.95,54.99,191700.0,43.501,43.5484,43.4535,43.4852,191700.0
2018-12-18 12:05:00,55.0,55.18,55.0,55.14,284251.0,43.4931,43.6354,43.4931,43.6038,284251.0
2018-12-18 12:10:00,55.14,55.23,55.14,55.19,164891.0,43.6038,43.6749,43.6038,43.6433,164891.0
2018-12-18 12:15:00,55.19,55.28,55.15,55.26,172227.0,43.6433,43.7145,43.6117,43.6987,172227.0
2018-12-18 12:20:00,55.27,55.28,55.14,55.14,158696.0,43.7066,43.7145,43.6038,43.6038,158696.0
2018-12-18 12:25:00,55.15,55.17,55.09,55.13,118252.0,43.6117,43.6275,43.5642,43.5959,118252.0
2018-12-18 12:30:00,55.13,55.17,55.03,55.05,98279.0,43.5959,43.6275,43.5168,43.5326,98279.0
2018-12-18 12:35:00,55.04,55.08,54.95,54.97,130791.0,43.5247,43.5563,43.4535,43.4693,130791.0
2018-12-18 12:40:00,54.97,55.02,54.92,54.92,122994.0,43.4693,43.5089,43.4298,43.4298,122994.0
2018-12-18 12:45:00,54.93,54.98,54.87,54.93,165203.0,43.4377,43.4772,43.3903,43.4377,165203.0
2018-12-18 12:50:00,54.94,54.96,54.89,54.9,251060.0,43.4456,43.4614,43.4061,43.414,251060.0
2018-12-18 12:55:00,54.91,55.0,54.85,54.88,150440.0,43.4219,43.4931,43.3744,43.3982,150440.0
2018-12-18 13:00:00,54.87,54.9,54.82,54.9,180768.0,43.3903,43.414,43.3507,43.414,180768.0
2018-12-18 13:05:00,54.9,54.95,54.88,54.94,140405.0,43.414,43.4535,43.3982,43.4456,140405.0
2018-12-18 13:10:00,54.94,55.01,54.93,54.97,165921.0,43.4456,43.501,43.4377,43.4693,165921.0
2018-12-18 13:15:00,54.96,54.98,54.8,54.81,112782.0,43.4614,43.4772,43.3349,43.3428,112782.0
2018-12-18 13:20:00,54.82,54.83,54.7,54.73,134397.0,43.3507,43.3586,43.2558,43.2796,134397.0
2018-12-18 13:25:00,54.73,54.73,54.59,54.66,138473.0,43.2796,43.2796,43.1688,43.2242,138473.0
2018-12-18 13:30:00,54.65,54.7,54.52,54.55,173018.0,43.2163,43.2558,43.1135,43.1372,173018.0
2018-12-18 13:35:00,54.55,54.63,54.52,54.55,140116.0,43.1372,43.2005,43.1135,43.1372,140116.0
2018-12-18 13:40:00,54.54,54.55,54.41,54.45,172537.0,43.1293,43.1372,43.0265,43.0581,172537.0
2018-12-18 13:45:00,54.45,54.58,54.42,54.58,141055.0,43.0581,43.1609,43.0344,43.1609,141055.0
2018-12-18 13:50:00,54.57,54.59,54.36,54.4,208899.0,43.153,43.1688,42.987,43.0186,208899.0
2018-12-18 13:55:00,54.41,54.41,54.22,54.23,330110.0,43.0265,43.0265,42.8763,42.8842,330110.0
2018-12-18 14:00:00,54.24,54.37,54.22,54.3,236710.0,42.8921,42.9949,42.8763,42.9395,236710.0
2018-12-18 14:05:00,54.3,54.44,54.21,54.44,268913.0,42.9395,43.0502,42.8683,43.0502,268913.0
2018-12-18 14:10:00,54.45,54.48,54.36,54.37,230166.0,43.0581,43.0819,42.987,42.9949,230166.0
2018-12-18 14:15:00,54.37,54.39,54.26,54.39,162053.0,42.9949,43.0107,42.9079,43.0107,162053.0
2018-12-18 14:20:00,54.38,54.5,54.37,54.38,202241.0,43.0028,43.0977,42.9949,43.0028,202241.0
2018-12-18 14:25:00,54.38,54.41,54.31,54.33,123533.0,43.0028,43.0265,42.9474,42.9632,123533.0
2018-12-18 14:30:00,54.34,54.35,54.06,54.08,343096.0,42.9711,42.9791,42.7497,42.7655,343096.0
2018-12-18 14:35:00,54.08,54.16,54.05,54.13,226521.0,42.7655,42.8288,42.7418,42.8051,226521.0
2018-12-18 14:40:00,54.14,54.2,53.86,53.88,459442.0,42.813,42.8604,42.5916,42.6074,459442.0
2018-12-18 14:45:00,53.88,54.0,53.79,53.97,477989.0,42.6074,42.7023,42.5362,42.6786,477989.0
2018-12-18 14:50:00,53.96,53.99,53.83,53.87,208421.0,42.6706,42.6944,42.5678,42.5995,208421.0
2018-12-18 14:55:00,53.87,53.9,53.72,53.73,296205.0,42.5995,42.6232,42.4809,42.4888,296205.0
2018-12-18 15:00:00,53.73,53.83,53.6,53.78,430820.0,42.4888,42.5678,42.386,42.5283,430820.0
2018-12-18 15:05:00,53.77,53.88,53.6,53.71,326316.0,42.5204,42.6074,42.386,42.473,326316.0
2018-12-18 15:10:00,53.71,53.94,53.69,53.91,343997.0,42.473,42.6548,42.4571,42.6311,343997.0
2018-12-18 15:15:00,53.91,53.99,53.86,53.89,297238.0,42.6311,42.6944,42.5916,42.6153,297238.0
2018-12-18 15:20:00,53.88,53.92,53.74,53.79,376103.0,42.6074,42.639,42.4967,42.5362,376103.0
2018-12-18 15:25:00,53.79,53.79,53.55,53.64,412091.0,42.5362,42.5362,42.3464,42.4176,412091.0
2018-12-18 15:30:00,53.65,53.95,53.64,53.9,351018.0,42.4255,42.6627,42.4176,42.6232,351018.0
2018-12-18 15:35:00,53.89,53.97,53.89,53.91,354716.0,42.6153,42.6786,42.6153,42.6311,354716.0
2018-12-18 15:40:00,53.91,54.06,53.89,54.03,444509.0,42.6311,42.7497,42.6153,42.726,444509.0
2018-12-18 15:45:00,54.03,54.34,54.01,54.31,482389.0,42.726,42.9711,42.7102,42.9474,482389.0
2018-12-18 15:50:00,54.3,54.32,54.12,54.14,811777.0,42.9395,42.9553,42.7972,42.813,811777.0
2018-12-18 15:55:00,54.14,54.15,53.89,53.93,1530232.0,42.813,42.8209,42.6153,42.6469,1530232.0
2018-12-19 09:30:00,53.9,54.28,53.66,54.23,639889.0,42.6232,42.9237,42.4334,42.8842,639889.0
2018-12-19 09:35:00,54.23,54.34,53.81,53.83,195026.0,42.8842,42.9711,42.552,42.5678,195026.0
2018-12-19 09:40:00,53.86,54.28,53.86,54.25,213385.0,42.5916,42.9237,42.5916,42.9,213385.0
2018-12-19 09:45:00,54.27,54.61,54.22,54.61,273452.0,42.9158,43.1847,42.8763,43.1847,273452.0
2018-12-19 09:50:00,54.61,54.74,54.54,54.73,264662.0,43.1847,43.2875,43.1293,43.2796,264662.0
2018-12-19 09:55:00,54.73,54.92,54.24,54.55,373219.0,43.2796,43.4298,42.8921,43.1372,373219.0
2018-12-19 10:00:00,54.55,54.68,54.51,54.65,202485.0,43.1372,43.24,43.1056,43.2163,202485.0
2018-12-19 10:05:00,54.65,54.76,54.53,54.67,180317.0,43.2163,43.3033,43.1214,43.2321,180317.0
2018-12-19 10:10:00,54.68,54.74,54.5,54.71,155410.0,43.24,43.2875,43.0977,43.2637,155410.0
2018-12-19 10:15:00,54.71,54.73,54.6,54.69,141976.0,43.2637,43.2796,43.1767,43.2479,141976.0
2018-12-19 10:20:00,54.7,54.72,54.54,54.6,192532.0,43.2558,43.2716,43.1293,43.1767,192532.0
2018-12-19 10:25:00,54.6,54.63,54.49,54.52,131878.0,43.1767,43.2005,43.0898,43.1135,131878.0
2018-12-19 10:30:00,54.51,54.7,54.51,54.63,165724.0,43.1056,43.2558,43.1056,43.2005,165724.0
2018-12-19 10:35:00,54.64,54.73,54.57,54.73,200624.0,43.2084,43.2796,43.153,43.2796,200624.0
2018-12-19 10:40:00,54.73,54.89,54.73,54.83,265320.0,43.2796,43.4061,43.2796,43.3586,265320.0
2018-12-19 10:45:00,54.83,54.85,54.69,54.71,268887.0,43.3586,43.3744,43.2479,43.2637,268887.0
2018-12-19 10:50:00,54.72,54.97,54.72,54.83,157081.0,43.2716,43.4693,43.2716,43.3586,157081.0
2018-12-19 10:55:00,54.82,54.82,54.71,54.75,164823.0,43.3507,43.3507,43.2637,43.2954,164823.0
2018-12-19 11:00:00,54.74,54.83,54.7,54.72,143120.0,43.2875,43.3586,43.2558,43.2716,143120.0
2018-12-19 11:05:00,54.73,54.83,54.68,54.73,159499.0,43.2796,43.3586,43.24,43.2796,159499.0
2018-12-19 11:10:00,54.74,54.84,54.68,54.74,163186.0,43.2875,43.3665,43.24,43.2875,163186.0
2018-12-19 11:15:00,54.74,54.76,54.63,54.74,183409.0,43.2875,43.3033,43.2005,43.2875,183409.0
2018-12-19 11:20:00,54.74,54.81,54.71,54.75,126534.0,43.2875,43.3428,43.2637,43.2954,126534.0
2018-12-19 11:25:00,54.76,54.81,54.68,54.71,113463.0,43.3033,43.3428,43.24,43.2637,113463.0
2018-12-19 11:30:00,54.71,54.71,54.49,54.56,174129.0,43.2637,43.2637,43.0898,43.1451,174129.0
2018-12-19 11:35:00,54.57,54.65,54.54,54.64,110496.0,43.153,43.2163,43.1293,43.2084,110496.0
2018-12-19 11:40:00,54.64,54.67,54.55,54.57,140277.0,43.2084,43.2321,43.1372,43.153,140277.0
2018-12-19 11:45:00,54.57,54.63,54.54,54.62,99053.0,43.153,43.2005,43.1293,43.1926,99053.0
2018-12-19 11:50:00,54.61,54.73,54.6,54.69,114032.0,43.1847,43.2796,43.1767,43.2479,114032.0
2018-12-19 11:55:00,54.7,54.76,54.66,54.74,95747.0,43.2558,43.3033,43.2242,43.2875,95747.0
2018-12-19 12:00:00,54.74,54.77,54.7,54.73,112131.0,43.2875,43.3112,43.2558,43.2796,112131.0
2018-12-19 12:05:00,54.74,54.86,54.73,54.84,128969.0,43.2875,43.3824,43.2796,43.3665,128969.0
2018-12-19 12:10:00,54.84,54.94,54.82,54.93,234227.0,43.3665,43.4456,43.3507,43.4377,234227.0
2018-12-19 12:15:00,54.93,54.99,54.88,54.98,146385.0,43.4377,43.4852,43.3982,43.4772,146385.0
2018-12-19 12:20:00,54.98,55.06,54.92,55.06,201535.0,43.4772,43.5405,43.4298,43.5405,201535.0
2018-12-19 12:25:00,55.05,55.1,54.98,55.08,154243.0,43.5326,43.5721,43.4772,43.5563,154243.0
2018-12-19 12:30:00,55.08,55.1,55.0,55.05,202759.0,43.5563,43.5721,43.4931,43.5326,202759.0
2018-12-19 12:35:00,55.06,55.14,55.06,55.07,103872.0,43.5405,43.6038,43.5405,43.5484,103872.0
2018-12-19 12:40:00,55.07,55.1,55.04,55.09,80070.0,43.5484,43.5721,43.5247,43.5642,80070.0
2018-12-19 12:45:00,55.08,55.11,55.02,55.11,123879.0,43.5563,43.58,43.5089,43.58,123879.0
2018-12-19 12:50:00,55.11,55.2,55.09,55.19,177294.0,43.58,43.6512,43.5642,43.6433,177294.0
2018-12-19 12:55:00,55.2,55.23,55.11,55.13,179788.0,43.6512,43.6749,43.58,43.5959,179788.0
2018-12-19 13:00:00,55.14,55.17,55.03,55.04,128136.0,43.6038,43.6275,43.5168,43.5247,128136.0
2018-12-19 13:05:00,55.03,55.04,54.86,54.91,228215.0,43.5168,43.5247,43.3824,43.4219,228215.0
2018-12-19 13:10:00,54.91,54.95,54.88,54.9,120693.0,43.4219,43.4535,43.3982,43.414,120693.0
2018-12-19 13:15:00,54.91,54.94,54.87,54.93,114086.0,43.4219,43.4456,43.3903,43.4377,114086.0
2018-12-19 13:20:00,54.92,54.99,54.78,54.81,192069.0,43.4298,43.4852,43.3191,43.3428,192069.0
2018-12-19 13:25:00,54.81,54.83,54.75,54.79,108932.0,43.3428,43.3586,43.2954,43.327,108932.0
2018-12-19 13:30:00,54.79,54.83,54.69,54.76,155426.0,43.327,43.3586,43.2479,43.3033,155426.0
2018-12-19 13:35:00,54.76,54.82,54.72,54.73,101127.0,43.3033,43.3507,43.2716,43.2796,101127.0
2018-12-19 13:40:00,54.73,54.9,54.67,54.85,255997.0,43.2796,43.414,43.2321,43.3744,255997.0
2018-12-19 13:45:00,54.85,54.98,54.85,54.95,109365.0,43.3744,43.4772,43.3744,43.4535,109365.0
2018-12-19 13:50:00,54.96,55.0,54.92,54.95,115660.0,43.4614,43.4931,43.4298,43.4535,115660.0
2018-12-19 13:55:00,54.96,55.4,54.94,55.36,279883.0,43.4614,43.8094,43.4456,43.7777,279883.0
2018-12-19 14:00:00,55.32,55.38,54.11,54.27,541238.0,43.7461,43.7936,42.7893,42.9158,541238.0
2018-12-19 14:05:00,54.26,54.52,53.98,54.22,548261.0,42.9079,43.1135,42.6865,42.8763,548261.0
2018-12-19 14:10:00,54.23,54.25,53.85,54.13,449502.0,42.8842,42.9,42.5837,42.8051,449502.0
2018-12-19 14:15:00,54.13,54.42,53.97,54.32,483171.0,42.8051,43.0344,42.6786,42.9553,483171.0
2018-12-19 14:20:00,54.34,54.48,54.19,54.48,444156.0,42.9711,43.0819,42.8525,43.0819,444156.0
2018-12-19 14:25:00,54.48,54.61,54.34,54.61,342548.0,43.0819,43.1847,42.9711,43.1847,342548.0
2018-12-19 14:30:00,54.61,54.92,54.5,54.75,554434.0,43.1847,43.4298,43.0977,43.2954,554434.0
2018-12-19 14:35:00,54.74,54.81,54.46,54.57,371254.0,43.2875,43.3428,43.066,43.153,371254.0
2018-12-19 14:40:00,54.57,54.57,53.78,53.82,537751.0,43.153,43.153,42.5283,42.5599,537751.0
2018-12-19 14:45:00,53.83,54.1,53.79,54.06,519882.0,42.5678,42.7814,42.5362,42.7497,519882.0
2018-12-19 14:50:00,54.07,54.08,53.64,53.77,607276.0,42.7576,42.7655,42.4176,42.5204,607276.0
2018-12-19 14:55:00,53.76,53.76,53.2,53.23,776298.0,42.5125,42.5125,42.0697,42.0934,776298.0
2018-12-19 15:00:00,53.24,53.25,52.74,52.76,878951.0,42.1013,42.1092,41.7059,41.7217,878951.0
2018-12-19 15:05:00,52.75,52.8,52.18,52.71,1310283.0,41.7138,41.7533,41.2631,41.6822,1310283.0
2018-12-19 15:10:00,52.69,53.04,52.5,53.02,609721.0,41.6664,41.9431,41.5161,41.9273,609721.0
2018-12-19 15:15:00,53.02,53.05,52.65,52.85,713159.0,41.9273,41.951,41.6347,41.7929,713159.0
2018-12-19 15:20:00,52.84,53.02,52.56,52.93,706339.0,41.785,41.9273,41.5636,41.8561,706339.0
2018-12-19 15:25:00,52.94,53.01,52.42,52.44,702045.0,41.864,41.9194,41.4528,41.4687,702045.0
2018-12-19 15:30:00,52.44,52.72,52.42,52.68,665430.0,41.4687,41.6901,41.4528,41.6584,665430.0
2018-12-19 15:35:00,52.67,52.67,52.42,52.58,771808.0,41.6505,41.6505,41.4528,41.5794,771808.0
2018-12-19 15:40:00,52.57,52.61,52.33,52.6,696532.0,41.5715,41.6031,41.3817,41.5952,696532.0
2018-12-19 15:45:00,52.61,52.84,52.52,52.82,664980.0,41.6031,41.785,41.5319,41.7692,664980.0
2018-12-19 15:50:00,52.82,52.95,52.71,52.87,717448.0,41.7692,41.872,41.6822,41.8087,717448.0
2018-12-19 15:55:00,52.87,52.95,52.73,52.8,1551446.0,41.8087,41.872,41.698,41.7533,1551446.0
2018-12-20 09:30:00,52.21,52.59,52.15,52.44,747912.0,41.2868,41.5873,41.2393,41.4687,747912.0
2018-12-20 09:35:00,52.44,52.78,52.32,52.74,392299.0,41.4687,41.7375,41.3738,41.7059,392299.0
2018-12-20 09:40:00,52.73,52.74,52.25,52.57,361523.0,41.698,41.7059,41.3184,41.5715,361523.0
2018-12-20 09:45:00,52.57,52.66,52.27,52.3,324466.0,41.5715,41.6426,41.3342,41.3579,324466.0
2018-12-20 09:50:00,52.29,52.48,52.14,52.29,425887.0,41.35,41.5003,41.2314,41.35,425887.0
2018-12-20 09:55:00,52.29,52.68,52.25,52.54,331378.0,41.35,41.6584,41.3184,41.5477,331378.0
2018-12-20 10:00:00,52.54,52.8,52.49,52.65,298062.0,41.5477,41.7533,41.5082,41.6347,298062.0
2018-12-20 10:05:00,52.64,52.99,52.63,52.95,407082.0,41.6268,41.9036,41.6189,41.872,407082.0
2018-12-20 10:10:00,52.96,53.16,52.92,53.14,330084.0,41.8799,42.038,41.8482,42.0222,330084.0
2018-12-20 10:15:00,53.14,53.14,52.75,52.78,381886.0,42.0222,42.0222,41.7138,41.7375,381886.0
2018-12-20 10:20:00,52.77,52.92,52.71,52.76,425393.0,41.7296,41.8482,41.6822,41.7217,425393.0
2018-12-20 10:25:00,52.76,52.98,52.75,52.87,454308.0,41.7217,41.8957,41.7138,41.8087,454308.0
2018-12-20 10:30:00,52.87,53.08,52.82,52.85,524746.0,41.8087,41.9748,41.7692,41.7929,524746.0
2018-12-20 10:35:00,52.85,53.09,52.74,53.04,393999.0,41.7929,41.9827,41.7059,41.9431,393999.0
2018-12-20 10:40:00,53.03,53.25,52.97,53.16,365842.0,41.9352,42.1092,41.8878,42.038,365842.0
2018-12-20 10:45:00,53.15,53.17,52.83,52.83,273882.0,42.0301,42.0459,41.7771,41.7771,273882.0
2018-12-20 10:50:00,52.83,52.92,52.62,52.69,328456.0,41.7771,41.8482,41.611,41.6664,328456.0
2018-12-20 10:55:00,52.69,52.9,52.66,52.87,303095.0,41.6664,41.8324,41.6426,41.8087,303095.0
2018-12-20 11:00:00,52.86,52.86,52.56,52.59,427404.0,41.8008,41.8008,41.5636,41.5873,427404.0
2018-12-20 11:05:00,52.6,52.64,52.42,52.51,535186.0,41.5952,41.6268,41.4528,41.524,535186.0
2018-12-20 11:10:00,52.51,52.56,52.33,52.52,410144.0,41.524,41.5636,41.3817,41.5319,410144.0
2018-12-20 11:15:00,52.52,52.56,52.34,52.39,338328.0,41.5319,41.5636,41.3896,41.4291,338328.0
2018-12-20 11:20:00,52.39,52.4,52.26,52.36,226969.0,41.4291,41.437,41.3263,41.4054,226969.0
2018-12-20 11:25:00,52.37,52.39,52.08,52.19,344386.0,41.4133,41.4291,41.184,41.271,344386.0
2018-12-20 11:30:00,52.19,52.31,52.12,52.22,289125.0,41.271,41.3659,41.2156,41.2947,289125.0
2018-12-20 11:35:00,52.23,52.3,52.07,52.11,317745.0,41.3026,41.3579,41.1761,41.2077,317745.0
2018-12-20 11:40:00,52.11,52.25,52.06,52.17,360926.0,41.2077,41.3184,41.1682,41.2551,360926.0
2018-12-20 11:45:00,52.17,52.25,51.97,52.0,337841.0,41.2551,41.3184,41.097,41.1207,337841.0
2018-12-20 11:50:00,52.0,52.08,51.75,51.81,770741.0,41.1207,41.184,40.923,40.9705,770741.0
2018-12-20 11:55:00,51.8,52.1,51.72,51.83,474520.0,40.9626,41.1998,40.8993,40.9863,474520.0
2018-12-20 12:00:00,51.84,52.16,51.82,52.1,548853.0,40.9942,41.2472,40.9784,41.1998,548853.0
2018-12-20 12:05:00,52.1,52.21,52.02,52.15,470924.0,41.1998,41.2868,41.1365,41.2393,470924.0
2018-12-20 12:10:00,52.16,52.3,51.92,51.95,469061.0,41.2472,41.3579,41.0575,41.0812,469061.0
2018-12-20 12:15:00,51.94,52.34,51.92,52.32,413020.0,41.0733,41.3896,41.0575,41.3738,413020.0
2018-12-20 12:20:00,52.33,52.39,52.17,52.38,388756.0,41.3817,41.4291,41.2551,41.4212,388756.0
2018-12-20 12:25:00,52.38,52.55,52.33,52.54,238189.0,41.4212,41.5556,41.3817,41.5477,238189.0
2018-12-20 12:30:00,52.54,52.55,52.29,52.3,290768.0,41.5477,41.5556,41.35,41.3579,290768.0
2018-12-20 12:35:00,52.31,52.4,52.21,52.29,405688.0,41.3659,41.437,41.2868,41.35,405688.0
2018-12-20 12:40:00,52.28,52.4,52.18,52.27,327943.0,41.3421,41.437,41.2631,41.3342,327943.0
2018-12-20 12:45:00,52.27,52.27,52.15,52.2,388956.0,41.3342,41.3342,41.2393,41.2789,388956.0
2018-12-20 12:50:00,52.2,52.25,51.94,51.94,467107.0,41.2789,41.3184,41.0733,41.0733,467107.0
2018-12-20 12:55:00,51.93,52.21,51.89,52.18,408373.0,41.0654,41.2868,41.0337,41.2631,408373.0
2018-12-20 13:00:00,52.17,52.18,51.99,52.14,299673.0,41.2551,41.2631,41.1128,41.2314,299673.0
2018-12-20 13:05:00,52.13,52.24,51.92,51.95,289113.0,41.2235,41.3105,41.0575,41.0812,289113.0
2018-12-20 13:10:00,51.95,52.18,51.92,52.13,191149.0,41.0812,41.2631,41.0575,41.2235,191149.0
2018-12-20 13:15:00,52.13,52.24,52.09,52.14,215132.0,41.2235,41.3105,41.1919,41.2314,215132.0
2018-12-20 13:20:00,52.14,52.24,52.02,52.16,250029.0,41.2314,41.3105,41.1365,41.2472,250029.0
2018-12-20 13:25:00,52.15,52.29,52.15,52.28,256022.0,41.2393,41.35,41.2393,41.3421,256022.0
2018-12-20 13:30:00,52.28,52.42,52.23,52.35,394068.0,41.3421,41.4528,41.3026,41.3975,394068.0
2018-12-20 13:35:00,52.35,52.5,52.28,52.43,262700.0,41.3975,41.5161,41.3421,41.4607,262700.0
2018-12-20 13:40:00,52.42,52.51,52.2,52.49,380377.0,41.4528,41.524,41.2789,41.5082,380377.0
2018-12-20 13:45:00,52.49,52.57,52.4,52.46,221750.0,41.5082,41.5715,41.437,41.4845,221750.0
2018-12-20 13:50:00,52.47,52.48,52.25,52.25,265110.0,41.4924,41.5003,41.3184,41.3184,265110.0
2018-12-20 13:55:00,52.25,52.35,52.19,52.31,320945.0,41.3184,41.3975,41.271,41.3659,320945.0
2018-12-20 14:00:00,52.32,52.38,52.04,52.23,693511.0,41.3738,41.4212,41.1523,41.3026,693511.0
2018-12-20 14:05:00,52.23,52.34,52.1,52.24,313326.0,41.3026,41.3896,41.1998,41.3105,313326.0
2018-12-20 14:10:00,52.23,52.24,51.88,52.12,443438.0,41.3026,41.3105,41.0258,41.2156,443438.0
2018-12-20 14:15:00,52.12,52.13,51.84,51.85,455023.0,41.2156,41.2235,40.9942,41.0021,455023.0
2018-12-20 14:20:00,51.85,52.09,51.8,52.01,459606.0,41.0021,41.1919,40.9626,41.1286,459606.0
2018-12-20 14:25:00,52.01,52.17,51.87,52.16,485563.0,41.1286,41.2551,41.0179,41.2472,485563.0
2018-12-20 14:30:00,52.15,52.27,52.03,52.17,351527.0,41.2393,41.3342,41.1444,41.2551,351527.0
2018-12-20 14:35:00,52.16,52.43,52.11,52.11,367613.0,41.2472,41.4607,41.2077,41.2077,367613.0
2018-12-20 14:40:00,52.11,52.51,52.07,52.49,492906.0,41.2077,41.524,41.1761,41.5082,492906.0
2018-12-20 14:45:00,52.5,52.81,52.48,52.75,516635.0,41.5161,41.7612,41.5003,41.7138,516635.0
2018-12-20 14:50:00,52.75,52.75,52.48,52.55,319210.0,41.7138,41.7138,41.5003,41.5556,319210.0
2018-12-20 14:55:00,52.53,52.56,52.21,52.37,487035.0,41.5398,41.5636,41.2868,41.4133,487035.0
2018-12-20 15:00:00,52.36,52.42,52.18,52.22,395269.0,41.4054,41.4528,41.2631,41.2947,395269.0
2018-12-20 15:05:00,52.22,52.44,52.1,52.41,432337.0,41.2947,41.4687,41.1998,41.4449,432337.0
2018-12-20 15:10:00,52.41,52.57,52.33,52.56,333708.0,41.4449,41.5715,41.3817,41.5636,333708.0
2018-12-20 15:15:00,52.56,52.59,52.37,52.45,361599.0,41.5636,41.5873,41.4133,41.4766,361599.0
2018-12-20 15:20:00,52.44,52.74,52.43,52.71,446562.0,41.4687,41.7059,41.4607,41.6822,446562.0
2018-12-20 15:25:00,52.71,52.74,52.38,52.39,469622.0,41.6822,41.7059,41.4212,41.4291,469622.0
2018-12-20 15:30:00,52.4,52.61,52.38,52.51,522703.0,41.437,41.6031,41.4212,41.524,522703.0
2018-12-20 15:35:00,52.51,52.61,52.45,52.47,504971.0,41.524,41.6031,41.4766,41.4924,504971.0
2018-12-20 15:40:00,52.47,52.55,52.17,52.2,671135.0,41.4924,41.5556,41.2551,41.2789,671135.0
2018-12-20 15:45:00,52.19,52.26,52.08,52.17,696303.0,41.271,41.3263,41.184,41.2551,696303.0
2018-12-20 15:50:00,52.17,52.21,51.93,51.96,899081.0,41.2551,41.2868,41.0654,41.0891,899081.0
2018-12-20 15:55:00,51.95,52.29,51.92,52.25,1673899.0,41.0812,41.35,41.0575,41.3184,1673899.0
2018-12-21 09:30:00,51.9,52.44,51.47,52.04,4392619.0,41.0416,41.4687,40.7016,41.1523,4392619.0
2018-12-21 09:35:00,52.03,52.2,51.89,52.09,531320.0,41.1444,41.2789,41.0337,41.1919,531320.0
2018-12-21 09:40:00,52.08,52.11,51.67,52.05,487553.0,41.184,41.2077,40.8598,41.1603,487553.0
2018-12-21 09:45:00,52.02,52.17,51.8,51.89,440711.0,41.1365,41.2551,40.9626,41.0337,440711.0
2018-12-21 09:50:00,51.88,51.91,51.6,51.64,296574.0,41.0258,41.0495,40.8044,40.836,296574.0
2018-12-21 09:55:00,51.64,51.93,51.61,51.75,489011.0,40.836,41.0654,40.8123,40.923,489011.0
2018-12-21 10:00:00,51.74,51.89,51.66,51.77,312090.0,40.9151,41.0337,40.8518,40.9388,312090.0
2018-12-21 10:05:00,51.77,51.84,51.59,51.72,669213.0,40.9388,40.9942,40.7965,40.8993,669213.0
2018-12-21 10:10:00,51.72,52.29,51.7,52.29,1094272.0,40.8993,41.35,40.8835,41.35,1094272.0
2018-12-21 10:15:00,52.28,52.52,52.23,52.44,800867.0,41.3421,41.5319,41.3026,41.4687,800867.0
2018-12-21 10:20:00,52.44,52.56,52.25,52.28,725557.0,41.4687,41.5636,41.3184,41.3421,725557.0
2018-12-21 10:25:00,52.28,52.31,52.07,52.16,364220.0,41.3421,41.3659,41.1761,41.2472,364220.0
2018-12-21 10:30:00,52.16,52.24,51.95,51.98,301308.0,41.2472,41.3105,41.0812,41.1049,301308.0
2018-12-21 10:35:00,51.98,52.05,51.89,51.89,347918.0,41.1049,41.1603,41.0337,41.0337,347918.0
2018-12-21 10:40:00,51.89,51.9,51.78,51.85,313898.0,41.0337,41.0416,40.9467,41.0021,313898.0
2018-12-21 10:45:00,51.86,51.97,51.78,51.78,258825.0,41.01,41.097,40.9467,40.9467,258825.0
2018-12-21 10:50:00,51.78,51.83,51.6,51.63,394904.0,40.9467,40.9863,40.8044,40.8281,394904.0
2018-12-21 10:55:00,51.63,51.66,51.46,51.54,346726.0,40.8281,40.8518,40.6937,40.757,346726.0
2018-12-21 11:00:00,51.54,51.59,51.4,51.44,407200.0,40.757,40.7965,40.6462,40.6779,407200.0
2018-12-21 11:05:00,51.44,51.62,51.2,51.24,477259.0,40.6779,40.8202,40.4881,40.5197,477259.0
2018-12-21 11:10:00,51.25,51.45,51.23,51.37,347433.0,40.5276,40.6858,40.5118,40.6225,347433.0
2018-12-21 11:15:00,51.37,51.49,51.33,51.46,308469.0,40.6225,40.7174,40.5909,40.6937,308469.0
2018-12-21 11:20:00,51.46,51.62,51.45,51.59,446866.0,40.6937,40.8202,40.6858,40.7965,446866.0
2018-12-21 11:25:00,51.58,51.73,51.45,51.71,335369.0,40.7886,40.9072,40.6858,40.8914,335369.0
2018-12-21 11:30:00,51.71,51.83,51.62,51.74,392051.0,40.8914,40.9863,40.8202,40.9151,392051.0
2018-12-21 11:35:00,51.75,51.81,51.58,51.6,371073.0,40.923,40.9705,40.7886,40.8044,371073.0
2018-12-21 11:40:00,51.61,51.73,51.57,51.67,379693.0,40.8123,40.9072,40.7807,40.8598,379693.0
2018-12-21 11:45:00,51.66,51.7,51.38,51.41,338956.0,40.8518,40.8835,40.6304,40.6542,338956.0
2018-12-21 11:50:00,51.41,51.5,51.38,51.43,296051.0,40.6542,40.7253,40.6304,40.67,296051.0
2018-12-21 11:55:00,51.44,51.5,51.22,51.26,284735.0,40.6779,40.7253,40.5039,40.5355,284735.0
2018-12-21 12:00:00,51.27,51.39,51.22,51.29,289585.0,40.5434,40.6383,40.5039,40.5593,289585.0
2018-12-21 12:05:00,51.28,51.28,51.05,51.15,333962.0,40.5513,40.5513,40.3695,40.4485,333962.0
2018-12-21 12:10:00,51.14,51.15,50.93,50.97,544380.0,40.4406,40.4485,40.2746,40.3062,544380.0
2018-12-21 12:15:00,50.97,51.1,50.95,50.98,326192.0,40.3062,40.409,40.2904,40.3141,326192.0
2018-12-21 12:20:00,50.98,51.18,50.95,51.17,326766.0,40.3141,40.4723,40.2904,40.4644,326766.0
2018-12-21 12:25:00,51.16,51.18,50.89,50.94,369974.0,40.4565,40.4723,40.2429,40.2825,369974.0
2018-12-21 12:30:00,50.93,51.07,50.74,51.07,498026.0,40.2746,40.3853,40.1243,40.3853,498026.0
2018-12-21 12:35:00,51.06,51.09,50.9,51.04,362043.0,40.3774,40.4011,40.2509,40.3616,362043.0
2018-12-21 12:40:00,51.05,51.2,51.01,51.1,269457.0,40.3695,40.4881,40.3378,40.409,269457.0
2018-12-21 12:45:00,51.1,51.3,51.06,51.07,275255.0,40.409,40.5672,40.3774,40.3853,275255.0
2018-12-21 12:50:00,51.07,51.08,50.89,50.9,288743.0,40.3853,40.3932,40.2429,40.2509,288743.0
2018-12-21 12:55:00,50.89,51.05,50.88,50.98,263202.0,40.2429,40.3695,40.235,40.3141,263202.0
2018-12-21 13:00:00,50.99,51.1,50.92,50.96,263214.0,40.322,40.409,40.2667,40.2983,263214.0
2018-12-21 13:05:00,50.96,50.97,50.78,50.93,320938.0,40.2983,40.3062,40.156,40.2746,320938.0
2018-12-21 13:10:00,50.93,51.03,50.83,50.92,227530.0,40.2746,40.3537,40.1955,40.2667,227530.0
2018-12-21 13:15:00,50.93,50.99,50.81,50.87,197125.0,40.2746,40.322,40.1797,40.2271,197125.0
2018-12-21 13:20:00,50.87,51.04,50.83,50.98,278280.0,40.2271,40.3616,40.1955,40.3141,278280.0
2018-12-21 13:25:00,50.98,51.09,50.93,51.01,237459.0,40.3141,40.4011,40.2746,40.3378,237459.0
2018-12-21 13:30:00,51.01,51.18,50.95,51.17,267769.0,40.3378,40.4723,40.2904,40.4644,267769.0
2018-12-21 13:35:00,51.17,51.28,51.14,51.23,280047.0,40.4644,40.5513,40.4406,40.5118,280047.0
2018-12-21 13:40:00,51.24,51.37,51.15,51.33,226422.0,40.5197,40.6225,40.4485,40.5909,226422.0
2018-12-21 13:45:00,51.33,51.34,51.16,51.17,182006.0,40.5909,40.5988,40.4565,40.4644,182006.0
2018-12-21 13:50:00,51.17,51.24,51.02,51.08,180322.0,40.4644,40.5197,40.3457,40.3932,180322.0
2018-12-21 13:55:00,51.08,51.1,50.93,51.05,208589.0,40.3932,40.409,40.2746,40.3695,208589.0
2018-12-21 14:00:00,51.04,51.11,50.91,51.01,268371.0,40.3616,40.4169,40.2588,40.3378,268371.0
2018-12-21 14:05:00,51.01,51.06,50.94,50.96,149823.0,40.3378,40.3774,40.2825,40.2983,149823.0
2018-12-21 14:10:00,50.96,51.05,50.74,50.79,338346.0,40.2983,40.3695,40.1243,40.1639,338346.0
2018-12-21 14:15:00,50.79,50.91,50.75,50.91,384210.0,40.1639,40.2588,40.1322,40.2588,384210.0
2018-12-21 14:20:00,50.91,51.1,50.89,51.01,272795.0,40.2588,40.409,40.2429,40.3378,272795.0
2018-12-21 14:25:00,51.01,51.02,50.86,50.88,285294.0,40.3378,40.3457,40.2192,40.235,285294.0
2018-12-21 14:30:00,50.88,50.96,50.79,50.81,225139.0,40.235,40.2983,40.1639,40.1797,225139.0
2018-12-21 14:35:00,50.81,50.91,50.75,50.79,193427.0,40.1797,40.2588,40.1322,40.1639,193427.0
2018-12-21 14:40:00,50.79,50.83,50.67,50.7,227045.0,40.1639,40.1955,40.069,40.0927,227045.0
2018-12-21 14:45:00,50.7,50.86,50.68,50.85,233057.0,40.0927,40.2192,40.0769,40.2113,233057.0
2018-12-21 14:50:00,50.85,51.08,50.85,50.93,300208.0,40.2113,40.3932,40.2113,40.2746,300208.0
2018-12-21 14:55:00,50.94,50.95,50.76,50.88,284462.0,40.2825,40.2904,40.1401,40.235,284462.0
2018-12-21 15:00:00,50.87,51.01,50.84,50.99,305260.0,40.2271,40.3378,40.2034,40.322,305260.0
2018-12-21 15:05:00,50.99,51.04,50.9,51.02,257264.0,40.322,40.3616,40.2509,40.3457,257264.0
2018-12-21 15:10:00,51.03,51.03,50.78,50.81,422733.0,40.3537,40.3537,40.156,40.1797,422733.0
2018-12-21 15:15:00,50.81,50.81,50.48,50.52,519176.0,40.1797,40.1797,39.9187,39.9504,519176.0
2018-12-21 15:20:00,50.51,50.6,50.43,50.46,431487.0,39.9424,40.0136,39.8792,39.9029,431487.0
2018-12-21 15:25:00,50.45,50.47,50.21,50.21,394099.0,39.895,39.9108,39.7052,39.7052,394099.0
2018-12-21 15:30:00,50.22,50.4,50.14,50.15,526299.0,39.7131,39.8555,39.6499,39.6578,526299.0
2018-12-21 15:35:00,50.15,50.16,49.9,49.93,558976.0,39.6578,39.6657,39.4601,39.4838,558976.0
2018-12-21 15:40:00,49.92,50.21,49.88,50.07,669859.0,39.4759,39.7052,39.4443,39.5945,669859.0
2018-12-21 15:45:00,50.08,50.28,49.95,49.99,774914.0,39.6024,39.7606,39.4996,39.5312,774914.0
2018-12-21 15:50:00,49.99,50.14,49.88,50.08,868740.0,39.5312,39.6499,39.4443,39.6024,868740.0
2018-12-21 15:55:00,50.09,50.23,49.99,50.18,1934505.0,39.6103,39.721,39.5312,39.6815,1934505.0
2018-12-24 09:30:00,49.4,49.99,49.34,49.5,963210.0,39.0647,39.5312,39.0172,39.1438,963210.0
2018-12-24 09:35:00,49.5,49.52,49.19,49.48,757373.0,39.1438,39.1596,38.8986,39.1279,757373.0
2018-12-24 09:40:00,49.48,49.52,49.26,49.34,504775.0,39.1279,39.1596,38.954,39.0172,504775.0
2018-12-24 09:45:00,49.33,49.34,48.89,48.91,747775.0,39.0093,39.0172,38.6614,38.6772,747775.0
2018-12-24 09:50:00,48.9,48.94,48.5,48.53,675267.0,38.6693,38.7009,38.353,38.3767,675267.0
2018-12-24 09:55:00,48.53,48.78,48.52,48.77,699256.0,38.3767,38.5744,38.3688,38.5665,699256.0
2018-12-24 10:00:00,48.77,49.03,48.72,48.9,624838.0,38.5665,38.7721,38.5269,38.6693,624838.0
2018-12-24 10:05:00,48.91,48.98,48.48,48.5,598816.0,38.6772,38.7325,38.3372,38.353,598816.0
2018-12-24 10:10:00,48.5,49.16,48.48,49.1,615145.0,38.353,38.8749,38.3372,38.8274,615145.0
2018-12-24 10:15:00,49.09,49.24,48.99,49.21,539972.0,38.8195,38.9382,38.7405,38.9144,539972.0
2018-12-24 10:20:00,49.21,49.3,49.03,49.25,403394.0,38.9144,38.9856,38.7721,38.9461,403394.0
2018-12-24 10:25:00,49.25,49.45,49.17,49.29,551054.0,38.9461,39.1042,38.8828,38.9777,551054.0
2018-12-24 10:30:00,49.3,49.71,49.29,49.62,434136.0,38.9856,39.3098,38.9777,39.2386,434136.0
2018-12-24 10:35:00,49.61,49.9,49.57,49.88,433205.0,39.2307,39.4601,39.1991,39.4443,433205.0
2018-12-24 10:40:00,49.87,50.13,49.87,50.1,538622.0,39.4363,39.6419,39.4363,39.6182,538622.0
2018-12-24 10:45:00,50.1,50.15,49.87,50.14,475530.0,39.6182,39.6578,39.4363,39.6499,475530.0
2018-12-24 10:50:00,50.14,50.15,49.98,50.11,293127.0,39.6499,39.6578,39.5233,39.6261,293127.0
2018-12-24 10:55:00,50.11,50.12,49.8,50.07,447186.0,39.6261,39.634,39.381,39.5945,447186.0
2018-12-24 11:00:00,50.08,50.22,49.77,49.77,498303.0,39.6024,39.7131,39.3573,39.3573,498303.0
2018-12-24 11:05:00,49.77,50.09,49.77,50.03,369276.0,39.3573,39.6103,39.3573,39.5629,369276.0
2018-12-24 11:10:00,50.03,50.11,49.91,50.03,295684.0,39.5629,39.6261,39.468,39.5629,295684.0
2018-12-24 11:15:00,50.03,50.06,49.75,49.9,334397.0,39.5629,39.5866,39.3415,39.4601,334397.0
2018-12-24 11:20:00,49.9,49.99,49.77,49.85,324864.0,39.4601,39.5312,39.3573,39.4205,324864.0
2018-12-24 11:25:00,49.86,49.96,49.82,49.96,291661.0,39.4284,39.5075,39.3968,39.5075,291661.0
2018-12-24 11:30:00,49.96,50.17,49.91,50.08,333336.0,39.5075,39.6736,39.468,39.6024,333336.0
2018-12-24 11:35:00,50.08,50.17,49.93,50.16,326122.0,39.6024,39.6736,39.4838,39.6657,326122.0
2018-12-24 11:40:00,50.17,50.25,50.02,50.08,297620.0,39.6736,39.7368,39.555,39.6024,297620.0
2018-12-24 11:45:00,50.09,50.1,49.8,49.9,340336.0,39.6103,39.6182,39.381,39.4601,340336.0
2018-12-24 11:50:00,49.89,50.02,49.8,49.99,302696.0,39.4522,39.555,39.381,39.5312,302696.0
2018-12-24 11:55:00,49.98,50.0,49.81,49.88,316869.0,39.5233,39.5391,39.3889,39.4443,316869.0
2018-12-24 12:00:00,49.89,50.13,49.86,50.03,422506.0,39.4522,39.6419,39.4284,39.5629,422506.0
2018-12-24 12:05:00,50.02,50.03,49.89,49.91,261753.0,39.555,39.5629,39.4522,39.468,261753.0
2018-12-24 12:10:00,49.91,49.96,49.76,49.89,334345.0,39.468,39.5075,39.3494,39.4522,334345.0
2018-12-24 12:15:00,49.89,49.97,49.76,49.79,291443.0,39.4522,39.5154,39.3494,39.3731,291443.0
2018-12-24 12:20:00,49.79,49.83,49.62,49.78,349009.0,39.3731,39.4047,39.2386,39.3652,349009.0
2018-12-24 12:25:00,49.79,50.05,49.77,49.88,367338.0,39.3731,39.5787,39.3573,39.4443,367338.0
2018-12-24 12:30:00,49.89,50.03,49.65,49.78,389936.0,39.4522,39.5629,39.2624,39.3652,389936.0
2018-12-24 12:35:00,49.78,49.86,49.66,49.7,244762.0,39.3652,39.4284,39.2703,39.3019,244762.0
2018-12-24 12:40:00,49.69,49.74,49.61,49.7,285719.0,39.294,39.3335,39.2307,39.3019,285719.0
2018-12-24 12:45:00,49.7,49.74,49.58,49.62,367572.0,39.3019,39.3335,39.207,39.2386,367572.0
2018-12-24 12:50:00,49.62,49.62,49.4,49.53,390621.0,39.2386,39.2386,39.0647,39.1675,390621.0
2018-12-24 12:55:00,49.52,49.52,48.66,49.3,1104934.0,39.1596,39.1596,38.4795,38.9856,1104934.0
2018-12-26 09:30:00,49.65,50.06,49.52,50.0,604710.0,39.2624,39.5866,39.1596,39.5391,604710.0
2018-12-26 09:35:00,50.0,50.11,49.79,49.94,385166.0,39.5391,39.6261,39.3731,39.4917,385166.0
2018-12-26 09:40:00,49.94,49.95,49.56,49.61,354517.0,39.4917,39.4996,39.1912,39.2307,354517.0
2018-12-26 09:45:00,49.62,49.63,49.29,49.35,410452.0,39.2386,39.2466,38.9777,39.0251,410452.0
2018-12-26 09:50:00,49.36,49.4,49.19,49.2,437932.0,39.033,39.0647,38.8986,38.9065,437932.0
2018-12-26 09:55:00,49.2,49.33,49.19,49.2,267128.0,38.9065,39.0093,38.8986,38.9065,267128.0
2018-12-26 10:00:00,49.19,49.24,48.98,49.08,429378.0,38.8986,38.9382,38.7325,38.8116,429378.0
2018-12-26 10:05:00,49.09,49.28,48.97,49.28,425359.0,38.8195,38.9698,38.7246,38.9698,425359.0
2018-12-26 10:10:00,49.29,49.31,48.86,48.91,511325.0,38.9777,38.9935,38.6377,38.6772,511325.0
2018-12-26 10:15:00,48.9,49.02,48.76,48.9,370547.0,38.6693,38.7642,38.5586,38.6693,370547.0
2018-12-26 10:20:00,48.9,49.22,48.88,49.2,342524.0,38.6693,38.9223,38.6535,38.9065,342524.0
2018-12-26 10:25:00,49.2,49.29,49.0,49.02,518435.0,38.9065,38.9777,38.7484,38.7642,518435.0
2018-12-26 10:30:00,49.02,49.08,48.91,48.95,487525.0,38.7642,38.8116,38.6772,38.7088,487525.0
2018-12-26 10:35:00,48.95,48.95,48.69,48.71,511936.0,38.7088,38.7088,38.5032,38.519,511936.0
2018-12-26 10:40:00,48.72,48.89,48.68,48.68,344774.0,38.5269,38.6614,38.4953,38.4953,344774.0
2018-12-26 10:45:00,48.68,48.85,48.57,48.68,496447.0,38.4953,38.6297,38.4083,38.4953,496447.0
2018-12-26 10:50:00,48.69,48.91,48.48,48.49,421889.0,38.5032,38.6772,38.3372,38.3451,421889.0
2018-12-26 10:55:00,48.49,48.62,48.42,48.43,413658.0,38.3451,38.4479,38.2897,38.2976,413658.0
2018-12-26 11:00:00,48.44,48.86,48.43,48.83,393391.0,38.3055,38.6377,38.2976,38.6139,393391.0
2018-12-26 11:05:00,48.83,49.03,48.81,49.0,397161.0,38.6139,38.7721,38.5981,38.7484,397161.0
2018-12-26 11:10:00,49.0,49.18,49.0,49.18,488859.0,38.7484,38.8907,38.7484,38.8907,488859.0
2018-12-26 11:15:00,49.18,49.3,49.1,49.25,793440.0,38.8907,38.9856,38.8274,38.9461,793440.0
2018-12-26 11:20:00,49.26,49.35,49.2,49.27,200762.0,38.954,39.0251,38.9065,38.9619,200762.0
2018-12-26 11:25:00,49.27,49.33,49.2,49.22,394838.0,38.9619,39.0093,38.9065,38.9223,394838.0
2018-12-26 11:30:00,49.22,49.23,49.14,49.15,254171.0,38.9223,38.9302,38.8591,38.867,254171.0
2018-12-26 11:35:00,49.16,49.3,49.15,49.28,379360.0,38.8749,38.9856,38.867,38.9698,379360.0
2018-12-26 11:40:00,49.28,49.5,49.25,49.47,392983.0,38.9698,39.1438,38.9461,39.12,392983.0
2018-12-26 11:45:00,49.47,49.67,49.44,49.66,295873.0,39.12,39.2782,39.0963,39.2703,295873.0
2018-12-26 11:50:00,49.66,49.81,49.54,49.81,312033.0,39.2703,39.3889,39.1754,39.3889,312033.0
2018-12-26 11:55:00,49.8,49.92,49.74,49.91,366862.0,39.381,39.4759,39.3335,39.468,366862.0
2018-12-26 12:00:00,49.89,49.92,49.76,49.82,621134.0,39.4522,39.4759,39.3494,39.3968,621134.0
2018-12-26 12:05:00,49.82,50.06,49.82,50.03,371199.0,39.3968,39.5866,39.3968,39.5629,371199.0
2018-12-26 12:10:00,50.02,50.15,49.98,50.08,272945.0,39.555,39.6578,39.5233,39.6024,272945.0
2018-12-26 12:15:00,50.08,50.1,49.82,49.86,252565.0,39.6024,39.6182,39.3968,39.4284,252565.0
2018-12-26 12:20:00,49.87,50.01,49.76,50.01,253904.0,39.4363,39.5471,39.3494,39.5471,253904.0
2018-12-26 12:25:00,50.01,50.08,49.89,49.92,300472.0,39.5471,39.6024,39.4522,39.4759,300472.0
2018-12-26 12:30:00,49.93,50.05,49.87,50.0,140735.0,39.4838,39.5787,39.4363,39.5391,140735.0
2018-12-26 12:35:00,50.0,50.11,49.96,49.96,398810.0,39.5391,39.6261,39.5075,39.5075,398810.0
2018-12-26 12:40:00,49.97,50.11,49.93,50.11,242793.0,39.5154,39.6261,39.4838,39.6261,242793.0
2018-12-26 12:45:00,50.11,50.19,50.02,50.05,225317.0,39.6261,39.6894,39.555,39.5787,225317.0
2018-12-26 12:50:00,50.05,50.15,50.04,50.1,177839.0,39.5787,39.6578,39.5708,39.6182,177839.0
2018-12-26 12:55:00,50.1,50.21,50.09,50.14,263644.0,39.6182,39.7052,39.6103,39.6499,263644.0
2018-12-26 13:00:00,50.15,50.22,50.08,50.15,275885.0,39.6578,39.7131,39.6024,39.6578,275885.0
2018-12-26 13:05:00,50.15,50.15,50.0,50.09,197826.0,39.6578,39.6578,39.5391,39.6103,197826.0
2018-12-26 13:10:00,50.1,50.11,49.86,49.89,254414.0,39.6182,39.6261,39.4284,39.4522,254414.0
2018-12-26 13:15:00,49.89,49.89,49.71,49.73,210144.0,39.4522,39.4522,39.3098,39.3256,210144.0
2018-12-26 13:20:00,49.73,49.92,49.72,49.83,171582.0,39.3256,39.4759,39.3177,39.4047,171582.0
2018-12-26 13:25:00,49.82,49.94,49.77,49.83,151511.0,39.3968,39.4917,39.3573,39.4047,151511.0
2018-12-26 13:30:00,49.83,49.97,49.83,49.95,135368.0,39.4047,39.5154,39.4047,39.4996,135368.0
2018-12-26 13:35:00,49.95,50.04,49.85,50.03,120214.0,39.4996,39.5708,39.4205,39.5629,120214.0
2018-12-26 13:40:00,50.03,50.14,50.02,50.14,146563.0,39.5629,39.6499,39.555,39.6499,146563.0
2018-12-26 13:45:00,50.14,50.27,50.14,50.23,207853.0,39.6499,39.7527,39.6499,39.721,207853.0
2018-12-26 13:50:00,50.23,50.43,50.22,50.41,158860.0,39.721,39.8792,39.7131,39.8634,158860.0
2018-12-26 13:55:00,50.42,50.43,50.32,50.34,222120.0,39.8713,39.8792,39.7922,39.808,222120.0
2018-12-26 14:00:00,50.34,50.37,50.25,50.28,199982.0,39.808,39.8317,39.7368,39.7606,199982.0
2018-12-26 14:05:00,50.27,50.28,50.19,50.25,208383.0,39.7527,39.7606,39.6894,39.7368,208383.0
2018-12-26 14:10:00,50.26,50.31,50.18,50.2,185487.0,39.7448,39.7843,39.6815,39.6973,185487.0
2018-12-26 14:15:00,50.2,50.3,50.09,50.11,310932.0,39.6973,39.7764,39.6103,39.6261,310932.0
2018-12-26 14:20:00,50.11,50.21,50.07,50.21,197554.0,39.6261,39.7052,39.5945,39.7052,197554.0
2018-12-26 14:25:00,50.21,50.21,50.05,50.12,124293.0,39.7052,39.7052,39.5787,39.634,124293.0
2018-12-26 14:30:00,50.12,50.31,50.12,50.21,149066.0,39.634,39.7843,39.634,39.7052,149066.0
2018-12-26 14:35:00,50.21,50.22,50.13,50.16,132783.0,39.7052,39.7131,39.6419,39.6657,132783.0
2018-12-26 14:40:00,50.17,50.2,50.0,50.14,260708.0,39.6736,39.6973,39.5391,39.6499,260708.0
2018-12-26 14:45:00,50.13,50.17,50.06,50.06,161331.0,39.6419,39.6736,39.5866,39.5866,161331.0
2018-12-26 14:50:00,50.06,50.21,50.06,50.2,139533.0,39.5866,39.7052,39.5866,39.6973,139533.0
2018-12-26 14:55:00,50.2,50.36,50.1,50.36,230544.0,39.6973,39.8238,39.6182,39.8238,230544.0
2018-12-26 15:00:00,50.35,50.38,50.25,50.32,222731.0,39.8159,39.8396,39.7368,39.7922,222731.0
2018-12-26 15:05:00,50.31,50.44,50.3,50.35,146663.0,39.7843,39.8871,39.7764,39.8159,146663.0
2018-12-26 15:10:00,50.36,50.48,50.35,50.47,170903.0,39.8238,39.9187,39.8159,39.9108,170903.0
2018-12-26 15:15:00,50.47,50.55,50.42,50.48,207405.0,39.9108,39.9741,39.8713,39.9187,207405.0
2018-12-26 15:20:00,50.48,50.68,50.46,50.68,191293.0,39.9187,40.0769,39.9029,40.0769,191293.0
2018-12-26 15:25:00,50.67,50.72,50.66,50.7,214949.0,40.069,40.1085,40.0611,40.0927,214949.0
2018-12-26 15:30:00,50.69,50.8,50.65,50.77,391060.0,40.0848,40.1718,40.0532,40.1481,391060.0
2018-12-26 15:35:00,50.76,50.92,50.72,50.91,405254.0,40.1401,40.2667,40.1085,40.2588,405254.0
2018-12-26 15:40:00,50.9,51.08,50.82,51.07,418575.0,40.2509,40.3932,40.1876,40.3853,418575.0
2018-12-26 15:45:00,51.07,51.16,50.91,50.93,698422.0,40.3853,40.4565,40.2588,40.2746,698422.0
2018-12-26 15:50:00,50.93,51.22,50.92,51.22,597290.0,40.2746,40.5039,40.2667,40.5039,597290.0
2018-12-26 15:55:00,51.22,51.45,51.18,51.44,1464319.0,40.5039,40.6858,40.4723,40.6779,1464319.0
2018-12-27 09:30:00,50.62,50.91,50.44,50.86,758341.0,40.0294,40.2588,39.8871,40.2192,758341.0
2018-12-27 09:35:00,50.87,51.43,50.81,51.14,536135.0,40.2271,40.67,40.1797,40.4406,536135.0
2018-12-27 09:40:00,51.14,51.35,50.97,50.98,409368.0,40.4406,40.6067,40.3062,40.3141,409368.0
2018-12-27 09:45:00,50.98,51.12,50.68,50.78,313606.0,40.3141,40.4248,40.0769,40.156,313606.0
2018-12-27 09:50:00,50.79,50.96,50.7,50.83,225938.0,40.1639,40.2983,40.0927,40.1955,225938.0
2018-12-27 09:55:00,50.82,51.19,50.74,51.15,325129.0,40.1876,40.4802,40.1243,40.4485,325129.0
2018-12-27 10:00:00,51.14,51.35,51.02,51.08,318311.0,40.4406,40.6067,40.3457,40.3932,318311.0
2018-12-27 10:05:00,51.08,51.12,50.82,50.87,262816.0,40.3932,40.4248,40.1876,40.2271,262816.0
2018-12-27 10:10:00,50.88,50.98,50.8,50.96,265066.0,40.235,40.3141,40.1718,40.2983,265066.0
2018-12-27 10:15:00,50.95,51.23,50.91,51.02,274525.0,40.2904,40.5118,40.2588,40.3457,274525.0
2018-12-27 10:20:00,51.03,51.18,50.91,50.97,301092.0,40.3537,40.4723,40.2588,40.3062,301092.0
2018-12-27 10:25:00,50.99,51.09,50.83,50.83,239635.0,40.322,40.4011,40.1955,40.1955,239635.0
2018-12-27 10:30:00,50.84,51.1,50.73,51.1,266677.0,40.2034,40.409,40.1164,40.409,266677.0
2018-12-27 10:35:00,51.1,51.27,51.04,51.09,215459.0,40.409,40.5434,40.3616,40.4011,215459.0
2018-12-27 10:40:00,51.08,51.22,50.92,51.17,309030.0,40.3932,40.5039,40.2667,40.4644,309030.0
2018-12-27 10:45:00,51.17,51.23,51.01,51.14,240990.0,40.4644,40.5118,40.3378,40.4406,240990.0
2018-12-27 10:50:00,51.14,51.17,50.88,50.9,210442.0,40.4406,40.4644,40.235,40.2509,210442.0
2018-12-27 10:55:00,50.89,50.94,50.72,50.72,291469.0,40.2429,40.2825,40.1085,40.1085,291469.0
2018-12-27 11:00:00,50.72,50.81,50.61,50.7,293145.0,40.1085,40.1797,40.0215,40.0927,293145.0
2018-12-27 11:05:00,50.7,50.71,50.48,50.61,481362.0,40.0927,40.1006,39.9187,40.0215,481362.0
2018-12-27 11:10:00,50.6,50.76,50.58,50.69,203610.0,40.0136,40.1401,39.9978,40.0848,203610.0
2018-12-27 11:15:00,50.67,50.83,50.66,50.77,177844.0,40.069,40.1955,40.0611,40.1481,177844.0
2018-12-27 11:20:00,50.76,50.9,50.75,50.87,122875.0,40.1401,40.2509,40.1322,40.2271,122875.0
2018-12-27 11:25:00,50.86,51.09,50.85,51.01,205957.0,40.2192,40.4011,40.2113,40.3378,205957.0
2018-12-27 11:30:00,51.01,51.18,50.99,51.06,229236.0,40.3378,40.4723,40.322,40.3774,229236.0
2018-12-27 11:35:00,51.06,51.14,50.96,51.02,194457.0,40.3774,40.4406,40.2983,40.3457,194457.0
2018-12-27 11:40:00,51.02,51.02,50.77,50.77,340226.0,40.3457,40.3457,40.1481,40.1481,340226.0
2018-12-27 11:45:00,50.77,50.81,50.71,50.76,175987.0,40.1481,40.1797,40.1006,40.1401,175987.0
2018-12-27 11:50:00,50.76,50.8,50.68,50.71,186085.0,40.1401,40.1718,40.0769,40.1006,186085.0
2018-12-27 11:55:00,50.71,50.81,50.63,50.76,182828.0,40.1006,40.1797,40.0373,40.1401,182828.0
2018-12-27 12:00:00,50.77,50.77,50.52,50.53,186684.0,40.1481,40.1481,39.9504,39.9583,186684.0
2018-12-27 12:05:00,50.53,50.53,50.38,50.43,320424.0,39.9583,39.9583,39.8396,39.8792,320424.0
2018-12-27 12:10:00,50.44,50.46,50.33,50.38,150167.0,39.8871,39.9029,39.8001,39.8396,150167.0
2018-12-27 12:15:00,50.39,50.6,50.39,50.56,172264.0,39.8476,40.0136,39.8476,39.982,172264.0
2018-12-27 12:20:00,50.57,50.59,50.45,50.53,120212.0,39.9899,40.0057,39.895,39.9583,120212.0
2018-12-27 12:25:00,50.53,50.57,50.22,50.33,284727.0,39.9583,39.9899,39.7131,39.8001,284727.0
2018-12-27 12:30:00,50.33,50.42,50.21,50.36,302286.0,39.8001,39.8713,39.7052,39.8238,302286.0
2018-12-27 12:35:00,50.35,50.42,50.19,50.29,157814.0,39.8159,39.8713,39.6894,39.7685,157814.0
2018-12-27 12:40:00,50.28,50.32,50.05,50.14,245098.0,39.7606,39.7922,39.5787,39.6499,245098.0
2018-12-27 12:45:00,50.15,50.31,50.13,50.24,122747.0,39.6578,39.7843,39.6419,39.7289,122747.0
2018-12-27 12:50:00,50.24,50.3,50.13,50.3,166344.0,39.7289,39.7764,39.6419,39.7764,166344.0
2018-12-27 12:55:00,50.3,50.32,50.15,50.3,128095.0,39.7764,39.7922,39.6578,39.7764,128095.0
2018-12-27 13:00:00,50.3,50.33,50.18,50.2,125984.0,39.7764,39.8001,39.6815,39.6973,125984.0
2018-12-27 13:05:00,50.2,50.35,50.2,50.27,99700.0,39.6973,39.8159,39.6973,39.7527,99700.0
2018-12-27 13:10:00,50.27,50.31,50.13,50.23,207025.0,39.7527,39.7843,39.6419,39.721,207025.0
2018-12-27 13:15:00,50.23,50.24,50.08,50.11,131120.0,39.721,39.7289,39.6024,39.6261,131120.0
2018-12-27 13:20:00,50.11,50.11,50.02,50.09,182651.0,39.6261,39.6261,39.555,39.6103,182651.0
2018-12-27 13:25:00,50.09,50.28,50.08,50.15,390853.0,39.6103,39.7606,39.6024,39.6578,390853.0
2018-12-27 13:30:00,50.14,50.19,50.09,50.17,204762.0,39.6499,39.6894,39.6103,39.6736,204762.0
2018-12-27 13:35:00,50.17,50.17,50.09,50.1,173987.0,39.6736,39.6736,39.6103,39.6182,173987.0
2018-12-27 13:40:00,50.11,50.18,50.08,50.11,169024.0,39.6261,39.6815,39.6024,39.6261,169024.0
2018-12-27 13:45:00,50.11,50.13,49.81,49.84,266549.0,39.6261,39.6419,39.3889,39.4126,266549.0
2018-12-27 13:50:00,49.84,49.89,49.78,49.79,255672.0,39.4126,39.4522,39.3652,39.3731,255672.0
2018-12-27 13:55:00,49.8,50.02,49.77,49.97,201015.0,39.381,39.555,39.3573,39.5154,201015.0
2018-12-27 14:00:00,49.96,49.97,49.83,49.94,280321.0,39.5075,39.5154,39.4047,39.4917,280321.0
2018-12-27 14:05:00,49.94,50.0,49.78,49.78,291595.0,39.4917,39.5391,39.3652,39.3652,291595.0
2018-12-27 14:10:00,49.78,49.85,49.77,49.78,196351.0,39.3652,39.4205,39.3573,39.3652,196351.0
2018-12-27 14:15:00,49.78,49.8,49.69,49.73,190905.0,39.3652,39.381,39.294,39.3256,190905.0
2018-12-27 14:20:00,49.73,49.92,49.71,49.88,183211.0,39.3256,39.4759,39.3098,39.4443,183211.0
2018-12-27 14:25:00,49.89,49.96,49.81,49.94,180545.0,39.4522,39.5075,39.3889,39.4917,180545.0
2018-12-27 14:30:00,49.93,49.93,49.78,49.85,181508.0,39.4838,39.4838,39.3652,39.4205,181508.0
2018-12-27 14:35:00,49.84,49.96,49.82,49.93,158547.0,39.4126,39.5075,39.3968,39.4838,158547.0
2018-12-27 14:40:00,49.92,50.2,49.92,50.16,238331.0,39.4759,39.6973,39.4759,39.6657,238331.0
2018-12-27 14:45:00,50.15,50.2,50.0,50.1,200341.0,39.6578,39.6973,39.5391,39.6182,200341.0
2018-12-27 14:50:00,50.1,50.36,50.04,50.28,242590.0,39.6182,39.8238,39.5708,39.7606,242590.0
2018-12-27 14:55:00,50.28,50.31,50.19,50.31,174522.0,39.7606,39.7843,39.6894,39.7843,174522.0
2018-12-27 15:00:00,50.32,50.33,50.09,50.2,267708.0,39.7922,39.8001,39.6103,39.6973,267708.0
2018-12-27 15:05:00,50.2,50.3,50.1,50.26,211012.0,39.6973,39.7764,39.6182,39.7448,211012.0
2018-12-27 15:10:00,50.27,50.56,50.16,50.55,342463.0,39.7527,39.982,39.6657,39.9741,342463.0
2018-12-27 15:15:00,50.56,50.57,50.35,50.44,229403.0,39.982,39.9899,39.8159,39.8871,229403.0
2018-12-27 15:20:00,50.43,50.78,50.43,50.78,296035.0,39.8792,40.156,39.8792,40.156,296035.0
2018-12-27 15:25:00,50.77,50.95,50.69,50.89,364450.0,40.1481,40.2904,40.0848,40.2429,364450.0
2018-12-27 15:30:00,50.89,51.01,50.73,50.96,391069.0,40.2429,40.3378,40.1164,40.2983,391069.0
2018-12-27 15:35:00,50.97,51.21,50.96,51.17,436984.0,40.3062,40.496,40.2983,40.4644,436984.0
2018-12-27 15:40:00,51.18,51.68,51.16,51.56,638633.0,40.4723,40.8677,40.4565,40.7728,638633.0
2018-12-27 15:45:00,51.57,51.58,51.33,51.48,503458.0,40.7807,40.7886,40.5909,40.7095,503458.0
2018-12-27 15:50:00,51.47,51.51,51.18,51.24,706669.0,40.7016,40.7332,40.4723,40.5197,706669.0
2018-12-27 15:55:00,51.23,51.76,51.22,51.72,1530223.0,40.5118,40.9309,40.5039,40.8993,1530223.0
2018-12-28 09:30:00,51.91,52.08,51.64,51.8,643207.0,41.0495,41.184,40.836,40.9626,643207.0
2018-12-28 09:35:00,51.8,51.84,51.57,51.69,447761.0,40.9626,40.9942,40.7807,40.8756,447761.0
2018-12-28 09:40:00,51.69,52.18,51.63,52.08,424894.0,40.8756,41.2631,40.8281,41.184,424894.0
2018-12-28 09:45:00,52.08,52.3,51.9,51.97,504083.0,41.184,41.3579,41.0416,41.097,504083.0
2018-12-28 09:50:00,51.97,52.13,51.84,52.08,331611.0,41.097,41.2235,40.9942,41.184,331611.0
2018-12-28 09:55:00,52.08,52.27,51.99,52.25,335838.0,41.184,41.3342,41.1128,41.3184,335838.0
2018-12-28 10:00:00,52.26,52.31,51.89,51.98,242174.0,41.3263,41.3659,41.0337,41.1049,242174.0
2018-12-28 10:05:00,52.0,52.12,51.96,51.97,266040.0,41.1207,41.2156,41.0891,41.097,266040.0
2018-12-28 10:10:00,51.96,52.01,51.85,51.94,241755.0,41.0891,41.1286,41.0021,41.0733,241755.0
2018-12-28 10:15:00,51.94,52.04,51.86,51.97,287109.0,41.0733,41.1523,41.01,41.097,287109.0
2018-12-28 10:20:00,51.96,52.02,51.79,51.82,311657.0,41.0891,41.1365,40.9546,40.9784,311657.0
2018-12-28 10:25:00,51.81,51.95,51.73,51.78,302133.0,40.9705,41.0812,40.9072,40.9467,302133.0
2018-12-28 10:30:00,51.77,51.91,51.72,51.89,406456.0,40.9388,41.0495,40.8993,41.0337,406456.0
2018-12-28 10:35:00,51.88,51.89,51.67,51.85,312598.0,41.0258,41.0337,40.8598,41.0021,312598.0
2018-12-28 10:40:00,51.84,51.88,51.61,51.63,388473.0,40.9942,41.0258,40.8123,40.8281,388473.0
2018-12-28 10:45:00,51.62,52.0,51.61,51.98,274545.0,40.8202,41.1207,40.8123,41.1049,274545.0
2018-12-28 10:50:00,51.98,52.19,51.95,52.05,351795.0,41.1049,41.271,41.0812,41.1603,351795.0
2018-12-28 10:55:00,52.06,52.13,52.03,52.07,143980.0,41.1682,41.2235,41.1444,41.1761,143980.0
2018-12-28 11:00:00,52.07,52.13,51.93,51.95,211486.0,41.1761,41.2235,41.0654,41.0812,211486.0
2018-12-28 11:05:00,51.93,51.98,51.79,51.92,251998.0,41.0654,41.1049,40.9546,41.0575,251998.0
2018-12-28 11:10:00,51.91,52.08,51.9,52.03,223885.0,41.0495,41.184,41.0416,41.1444,223885.0
2018-12-28 11:15:00,52.03,52.21,51.94,52.12,500433.0,41.1444,41.2868,41.0733,41.2156,500433.0
2018-12-28 11:20:00,52.11,52.18,52.02,52.09,245531.0,41.2077,41.2631,41.1365,41.1919,245531.0
2018-12-28 11:25:00,52.09,52.23,52.04,52.2,241258.0,41.1919,41.3026,41.1523,41.2789,241258.0
2018-12-28 11:30:00,52.2,52.29,52.13,52.21,241073.0,41.2789,41.35,41.2235,41.2868,241073.0
2018-12-28 11:35:00,52.22,52.29,52.14,52.23,311198.0,41.2947,41.35,41.2314,41.3026,311198.0
2018-12-28 11:40:00,52.23,52.26,52.15,52.18,229190.0,41.3026,41.3263,41.2393,41.2631,229190.0
2018-12-28 11:45:00,52.18,52.21,52.13,52.21,162791.0,41.2631,41.2868,41.2235,41.2868,162791.0
2018-12-28 11:50:00,52.2,52.28,52.15,52.21,213096.0,41.2789,41.3421,41.2393,41.2868,213096.0
2018-12-28 11:55:00,52.21,52.25,52.12,52.17,132125.0,41.2868,41.3184,41.2156,41.2551,132125.0
2018-12-28 12:00:00,52.17,52.24,52.13,52.22,157956.0,41.2551,41.3105,41.2235,41.2947,157956.0
2018-12-28 12:05:00,52.22,52.33,52.18,52.29,165662.0,41.2947,41.3817,41.2631,41.35,165662.0
2018-12-28 12:10:00,52.29,52.3,52.19,52.21,104006.0,41.35,41.3579,41.271,41.2868,104006.0
2018-12-28 12:15:00,52.22,52.24,52.09,52.24,209719.0,41.2947,41.3105,41.1919,41.3105,209719.0
2018-12-28 12:20:00,52.24,52.3,52.23,52.27,208388.0,41.3105,41.3579,41.3026,41.3342,208388.0
2018-12-28 12:25:00,52.28,52.3,52.21,52.28,138798.0,41.3421,41.3579,41.2868,41.3421,138798.0
2018-12-28 12:30:00,52.28,52.33,52.2,52.24,120217.0,41.3421,41.3817,41.2789,41.3105,120217.0
2018-12-28 12:35:00,52.23,52.25,52.15,52.24,174943.0,41.3026,41.3184,41.2393,41.3105,174943.0
2018-12-28 12:40:00,52.24,52.29,52.22,52.24,106469.0,41.3105,41.35,41.2947,41.3105,106469.0
2018-12-28 12:45:00,52.24,52.25,52.02,52.07,163337.0,41.3105,41.3184,41.1365,41.1761,163337.0
2018-12-28 12:50:00,52.07,52.18,52.04,52.15,140628.0,41.1761,41.2631,41.1523,41.2393,140628.0
2018-12-28 12:55:00,52.14,52.15,51.96,51.96,219603.0,41.2314,41.2393,41.0891,41.0891,219603.0
2018-12-28 13:00:00,51.97,52.05,51.94,51.96,205656.0,41.097,41.1603,41.0733,41.0891,205656.0
2018-12-28 13:05:00,51.97,52.08,51.89,52.07,157399.0,41.097,41.184,41.0337,41.1761,157399.0
2018-12-28 13:10:00,52.06,52.14,52.04,52.11,135680.0,41.1682,41.2314,41.1523,41.2077,135680.0
2018-12-28 13:15:00,52.11,52.14,51.94,51.94,123431.0,41.2077,41.2314,41.0733,41.0733,123431.0
2018-12-28 13:20:00,51.94,51.96,51.83,51.84,125788.0,41.0733,41.0891,40.9863,40.9942,125788.0
2018-12-28 13:25:00,51.83,51.9,51.77,51.77,130498.0,40.9863,41.0416,40.9388,40.9388,130498.0
2018-12-28 13:30:00,51.78,51.83,51.71,51.81,130793.0,40.9467,40.9863,40.8914,40.9705,130793.0
2018-12-28 13:35:00,51.81,51.93,51.8,51.91,186530.0,40.9705,41.0654,40.9626,41.0495,186530.0
2018-12-28 13:40:00,51.91,51.99,51.89,51.92,153008.0,41.0495,41.1128,41.0337,41.0575,153008.0
2018-12-28 13:45:00,51.93,52.11,51.9,52.05,134586.0,41.0654,41.2077,41.0416,41.1603,134586.0
2018-12-28 13:50:00,52.06,52.15,52.01,52.06,152897.0,41.1682,41.2393,41.1286,41.1682,152897.0
2018-12-28 13:55:00,52.06,52.12,52.04,52.05,176417.0,41.1682,41.2156,41.1523,41.1603,176417.0
2018-12-28 14:00:00,52.05,52.21,52.05,52.18,213529.0,41.1603,41.2868,41.1603,41.2631,213529.0
2018-12-28 14:05:00,52.18,52.3,52.18,52.27,202839.0,41.2631,41.3579,41.2631,41.3342,202839.0
2018-12-28 14:10:00,52.27,52.35,52.22,52.34,204859.0,41.3342,41.3975,41.2947,41.3896,204859.0
2018-12-28 14:15:00,52.34,52.43,52.22,52.22,343856.0,41.3896,41.4607,41.2947,41.2947,343856.0
2018-12-28 14:20:00,52.21,52.32,52.17,52.26,232583.0,41.2868,41.3738,41.2551,41.3263,232583.0
2018-12-28 14:25:00,52.26,52.3,52.16,52.16,206113.0,41.3263,41.3579,41.2472,41.2472,206113.0
2018-12-28 14:30:00,52.17,52.32,52.14,52.32,170225.0,41.2551,41.3738,41.2314,41.3738,170225.0
2018-12-28 14:35:00,52.31,52.44,52.28,52.43,250757.0,41.3659,41.4687,41.3421,41.4607,250757.0
2018-12-28 14:40:00,52.43,52.48,52.36,52.45,204772.0,41.4607,41.5003,41.4054,41.4766,204772.0
2018-12-28 14:45:00,52.46,52.5,52.39,52.47,209483.0,41.4845,41.5161,41.4291,41.4924,209483.0
2018-12-28 14:50:00,52.48,52.55,52.42,52.52,229624.0,41.5003,41.5556,41.4528,41.5319,229624.0
2018-12-28 14:55:00,52.53,52.54,52.42,52.49,215347.0,41.5398,41.5477,41.4528,41.5082,215347.0
2018-12-28 15:00:00,52.49,52.55,52.37,52.38,237389.0,41.5082,41.5556,41.4133,41.4212,237389.0
2018-12-28 15:05:00,52.37,52.38,52.15,52.23,302816.0,41.4133,41.4212,41.2393,41.3026,302816.0
2018-12-28 15:10:00,52.23,52.25,52.05,52.24,416473.0,41.3026,41.3184,41.1603,41.3105,416473.0
2018-12-28 15:15:00,52.24,52.24,52.04,52.05,257110.0,41.3105,41.3105,41.1523,41.1603,257110.0
2018-12-28 15:20:00,52.05,52.06,51.9,52.02,345245.0,41.1603,41.1682,41.0416,41.1365,345245.0
2018-12-28 15:25:00,52.02,52.06,51.67,51.8,289629.0,41.1365,41.1682,40.8598,40.9626,289629.0
2018-12-28 15:30:00,51.8,51.85,51.64,51.77,264446.0,40.9626,41.0021,40.836,40.9388,264446.0
2018-12-28 15:35:00,51.77,51.92,51.68,51.71,246696.0,40.9388,41.0575,40.8677,40.8914,246696.0
2018-12-28 15:40:00,51.7,51.84,51.64,51.68,459230.0,40.8835,40.9942,40.836,40.8677,459230.0
2018-12-28 15:45:00,51.67,51.83,51.66,51.82,349259.0,40.8598,40.9863,40.8518,40.9784,349259.0
2018-12-28 15:50:00,51.82,51.85,51.66,51.66,419502.0,40.9784,41.0021,40.8518,40.8518,419502.0
2018-12-28 15:55:00,51.66,51.9,51.66,51.81,760116.0,40.8518,41.0416,40.8518,40.9705,760116.0
2018-12-31 09:30:00,51.98,52.52,51.98,52.5,531665.0,41.1049,41.5319,41.1049,41.5161,531665.0
2018-12-31 09:35:00,52.49,52.67,52.4,52.41,388539.0,41.5082,41.6505,41.437,41.4449,388539.0
2018-12-31 09:40:00,52.41,52.42,52.08,52.11,244503.0,41.4449,41.4528,41.184,41.2077,244503.0
2018-12-31 09:45:00,52.11,52.2,52.06,52.06,222546.0,41.2077,41.2789,41.1682,41.1682,222546.0
2018-12-31 09:50:00,52.07,52.08,51.89,51.97,389076.0,41.1761,41.184,41.0337,41.097,389076.0
2018-12-31 09:55:00,51.96,51.97,51.82,51.87,330893.0,41.0891,41.097,40.9784,41.0179,330893.0
2018-12-31 10:00:00,51.87,52.04,51.84,51.99,206539.0,41.0179,41.1523,40.9942,41.1128,206539.0
2018-12-31 10:05:00,51.99,52.08,51.89,51.97,246233.0,41.1128,41.184,41.0337,41.097,246233.0
2018-12-31 10:10:00,51.97,52.03,51.85,51.86,166543.0,41.097,41.1444,41.0021,41.01,166543.0
2018-12-31 10:15:00,51.86,51.9,51.71,51.72,177712.0,41.01,41.0416,40.8914,40.8993,177712.0
2018-12-31 10:20:00,51.71,51.8,51.7,51.73,198594.0,40.8914,40.9626,40.8835,40.9072,198594.0
2018-12-31 10:25:00,51.72,51.79,51.65,51.71,146900.0,40.8993,40.9546,40.8439,40.8914,146900.0
2018-12-31 10:30:00,51.71,51.75,51.62,51.74,233902.0,40.8914,40.923,40.8202,40.9151,233902.0
2018-12-31 10:35:00,51.73,51.81,51.62,51.62,206717.0,40.9072,40.9705,40.8202,40.8202,206717.0
2018-12-31 10:40:00,51.63,51.71,51.58,51.71,278208.0,40.8281,40.8914,40.7886,40.8914,278208.0
2018-12-31 10:45:00,51.7,51.8,51.67,51.69,215769.0,40.8835,40.9626,40.8598,40.8756,215769.0
2018-12-31 10:50:00,51.68,51.76,51.6,51.68,160431.0,40.8677,40.9309,40.8044,40.8677,160431.0
2018-12-31 10:55:00,51.68,51.71,51.61,51.69,130535.0,40.8677,40.8914,40.8123,40.8756,130535.0
2018-12-31 11:00:00,51.69,51.73,51.57,51.72,125332.0,40.8756,40.9072,40.7807,40.8993,125332.0
2018-12-31 11:05:00,51.72,51.82,51.66,51.73,276656.0,40.8993,40.9784,40.8518,40.9072,276656.0
2018-12-31 11:10:00,51.73,51.73,51.61,51.65,153951.0,40.9072,40.9072,40.8123,40.8439,153951.0
2018-12-31 11:15:00,51.65,51.65,51.51,51.54,252695.0,40.8439,40.8439,40.7332,40.757,252695.0
2018-12-31 11:20:00,51.54,51.57,51.43,51.54,247516.0,40.757,40.7807,40.67,40.757,247516.0
2018-12-31 11:25:00,51.54,51.71,51.52,51.68,185331.0,40.757,40.8914,40.7411,40.8677,185331.0
2018-12-31 11:30:00,51.68,51.71,51.47,51.56,200049.0,40.8677,40.8914,40.7016,40.7728,200049.0
2018-12-31 11:35:00,51.56,51.7,51.51,51.61,209385.0,40.7728,40.8835,40.7332,40.8123,209385.0
2018-12-31 11:40:00,51.62,51.63,51.44,51.47,119634.0,40.8202,40.8281,40.6779,40.7016,119634.0
2018-12-31 11:45:00,51.48,51.56,51.39,51.55,140501.0,40.7095,40.7728,40.6383,40.7649,140501.0
2018-12-31 11:50:00,51.55,51.65,51.52,51.65,148441.0,40.7649,40.8439,40.7411,40.8439,148441.0
2018-12-31 11:55:00,51.65,51.75,51.63,51.73,197514.0,40.8439,40.923,40.8281,40.9072,197514.0
2018-12-31 12:00:00,51.74,51.76,51.67,51.69,147368.0,40.9151,40.9309,40.8598,40.8756,147368.0
2018-12-31 12:05:00,51.69,51.79,51.64,51.75,117919.0,40.8756,40.9546,40.836,40.923,117919.0
2018-12-31 12:10:00,51.75,51.81,51.62,51.78,165263.0,40.923,40.9705,40.8202,40.9467,165263.0
2018-12-31 12:15:00,51.78,51.78,51.67,51.67,82995.0,40.9467,40.9467,40.8598,40.8598,82995.0
2018-12-31 12:20:00,51.68,51.77,51.63,51.68,183775.0,40.8677,40.9388,40.8281,40.8677,183775.0
2018-12-31 12:25:00,51.7,51.71,51.54,51.61,154715.0,40.8835,40.8914,40.757,40.8123,154715.0
2018-12-31 12:30:00,51.61,51.66,51.56,51.59,132506.0,40.8123,40.8518,40.7728,40.7965,132506.0
2018-12-31 12:35:00,51.58,51.65,51.53,51.62,209709.0,40.7886,40.8439,40.749,40.8202,209709.0
2018-12-31 12:40:00,51.62,51.64,51.54,51.63,106331.0,40.8202,40.836,40.757,40.8281,106331.0
2018-12-31 12:45:00,51.64,51.66,51.53,51.55,126828.0,40.836,40.8518,40.749,40.7649,126828.0
2018-12-31 12:50:00,51.54,51.63,51.51,51.62,167639.0,40.757,40.8281,40.7332,40.8202,167639.0
2018-12-31 12:55:00,51.62,51.63,51.49,51.59,98362.0,40.8202,40.8281,40.7174,40.7965,98362.0
2018-12-31 13:00:00,51.59,51.65,51.56,51.62,115636.0,40.7965,40.8439,40.7728,40.8202,115636.0
2018-12-31 13:05:00,51.62,51.64,51.55,51.59,111251.0,40.8202,40.836,40.7649,40.7965,111251.0
2018-12-31 13:10:00,51.59,51.66,51.56,51.62,153942.0,40.7965,40.8518,40.7728,40.8202,153942.0
2018-12-31 13:15:00,51.63,51.78,51.62,51.76,150447.0,40.8281,40.9467,40.8202,40.9309,150447.0
2018-12-31 13:20:00,51.76,51.8,51.75,51.79,105549.0,40.9309,40.9626,40.923,40.9546,105549.0
2018-12-31 13:25:00,51.79,51.85,51.77,51.84,101284.0,40.9546,41.0021,40.9388,40.9942,101284.0
2018-12-31 13:30:00,51.84,51.85,51.75,51.77,156933.0,40.9942,41.0021,40.923,40.9388,156933.0
2018-12-31 13:35:00,51.76,51.92,51.75,51.85,203678.0,40.9309,41.0575,40.923,41.0021,203678.0
2018-12-31 13:40:00,51.85,51.89,51.75,51.76,151293.0,41.0021,41.0337,40.923,40.9309,151293.0
2018-12-31 13:45:00,51.76,51.78,51.67,51.76,192741.0,40.9309,40.9467,40.8598,40.9309,192741.0
2018-12-31 13:50:00,51.75,51.78,51.61,51.65,149998.0,40.923,40.9467,40.8123,40.8439,149998.0
2018-12-31 13:55:00,51.65,51.71,51.64,51.69,246482.0,40.8439,40.8914,40.836,40.8756,246482.0
2018-12-31 14:00:00,51.69,51.71,51.57,51.64,172031.0,40.8756,40.8914,40.7807,40.836,172031.0
2018-12-31 14:05:00,51.63,51.73,51.62,51.71,109759.0,40.8281,40.9072,40.8202,40.8914,109759.0
2018-12-31 14:10:00,51.7,51.7,51.63,51.68,110558.0,40.8835,40.8835,40.8281,40.8677,110558.0
2018-12-31 14:15:00,51.67,51.74,51.57,51.72,195400.0,40.8598,40.9151,40.7807,40.8993,195400.0
2018-12-31 14:20:00,51.72,51.72,51.54,51.63,188205.0,40.8993,40.8993,40.757,40.8281,188205.0
2018-12-31 14:25:00,51.63,51.67,51.55,51.56,103516.0,40.8281,40.8598,40.7649,40.7728,103516.0
2018-12-31 14:30:00,51.56,51.58,51.46,51.51,201108.0,40.7728,40.7886,40.6937,40.7332,201108.0
2018-12-31 14:35:00,51.5,51.59,51.47,51.56,189357.0,40.7253,40.7965,40.7016,40.7728,189357.0
2018-12-31 14:40:00,51.56,51.65,51.54,51.61,107747.0,40.7728,40.8439,40.757,40.8123,107747.0
2018-12-31 14:45:00,51.61,51.7,51.57,51.66,107506.0,40.8123,40.8835,40.7807,40.8518,107506.0
2018-12-31 14:50:00,51.65,51.77,51.65,51.72,143904.0,40.8439,40.9388,40.8439,40.8993,143904.0
2018-12-31 14:55:00,51.72,51.74,51.59,51.62,159575.0,40.8993,40.9151,40.7965,40.8202,159575.0
2018-12-31 15:00:00,51.62,51.77,51.6,51.65,217279.0,40.8202,40.9388,40.8044,40.8439,217279.0
2018-12-31 15:05:00,51.66,51.72,51.58,51.61,165081.0,40.8518,40.8993,40.7886,40.8123,165081.0
2018-12-31 15:10:00,51.6,51.69,51.57,51.64,151619.0,40.8044,40.8756,40.7807,40.836,151619.0
2018-12-31 15:15:00,51.64,51.69,51.58,51.68,133045.0,40.836,40.8756,40.7886,40.8677,133045.0
2018-12-31 15:20:00,51.67,51.7,51.55,51.61,137764.0,40.8598,40.8835,40.7649,40.8123,137764.0
2018-12-31 15:25:00,51.6,51.79,51.6,51.71,209415.0,40.8044,40.9546,40.8044,40.8914,209415.0
2018-12-31 15:30:00,51.71,51.86,51.7,51.8,205343.0,40.8914,41.01,40.8835,40.9626,205343.0
2018-12-31 15:35:00,51.79,51.83,51.74,51.83,188166.0,40.9546,40.9863,40.9151,40.9863,188166.0
2018-12-31 15:40:00,51.83,51.98,51.82,51.98,392290.0,40.9863,41.1049,40.9784,41.1049,392290.0
2018-12-31 15:45:00,51.97,52.06,51.77,51.81,393725.0,41.097,41.1682,40.9388,40.9705,393725.0
2018-12-31 15:50:00,51.8,51.84,51.7,51.75,319662.0,40.9626,40.9942,40.8835,40.923,319662.0
2018-12-31 15:55:00,51.76,52.05,51.59,52.05,1362681.0,40.9309,41.1603,40.7965,41.1603,1362681.0
2019-01-02 09:30:00,50.69,51.13,50.67,51.01,611533.0,40.0848,40.4327,40.069,40.3378,611533.0
2019-01-02 09:35:00,51.01,51.58,50.79,51.41,361053.0,40.3378,40.7886,40.1639,40.6542,361053.0
2019-01-02 09:40:00,51.4,51.74,51.24,51.69,282294.0,40.6462,40.9151,40.5197,40.8756,282294.0
2019-01-02 09:45:00,51.7,51.83,51.62,51.68,200136.0,40.8835,40.9863,40.8202,40.8677,200136.0
2019-01-02 09:50:00,51.69,51.86,51.64,51.85,198253.0,40.8756,41.01,40.836,41.0021,198253.0
2019-01-02 09:55:00,51.86,52.13,51.81,52.11,271821.0,41.01,41.2235,40.9705,41.2077,271821.0
2019-01-02 10:00:00,52.1,52.13,51.9,52.12,177322.0,41.1998,41.2235,41.0416,41.2156,177322.0
2019-01-02 10:05:00,52.12,52.22,52.02,52.17,206989.0,41.2156,41.2947,41.1365,41.2551,206989.0
2019-01-02 10:10:00,52.18,52.34,52.1,52.2,281936.0,41.2631,41.3896,41.1998,41.2789,281936.0
2019-01-02 10:15:00,52.2,52.37,52.16,52.37,211393.0,41.2789,41.4133,41.2472,41.4133,211393.0
2019-01-02 10:20:00,52.38,52.53,52.32,52.49,246935.0,41.4212,41.5398,41.3738,41.5082,246935.0
2019-01-02 10:25:00,52.49,52.64,52.48,52.51,221458.0,41.5082,41.6268,41.5003,41.524,221458.0
2019-01-02 10:30:00,52.51,52.59,52.45,52.5,197214.0,41.524,41.5873,41.4766,41.5161,197214.0
2019-01-02 10:35:00,52.51,52.66,52.47,52.64,195677.0,41.524,41.6426,41.4924,41.6268,195677.0
2019-01-02 10:40:00,52.65,52.92,52.62,52.92,286535.0,41.6347,41.8482,41.611,41.8482,286535.0
2019-01-02 10:45:00,52.91,52.99,52.89,52.93,390324.0,41.8403,41.9036,41.8245,41.8561,390324.0
2019-01-02 10:50:00,52.93,53.14,52.87,53.09,254610.0,41.8561,42.0222,41.8087,41.9827,254610.0
2019-01-02 10:55:00,53.09,53.15,53.02,53.02,166609.0,41.9827,42.0301,41.9273,41.9273,166609.0
2019-01-02 11:00:00,53.03,53.1,52.92,53.1,185806.0,41.9352,41.9906,41.8482,41.9906,185806.0
2019-01-02 11:05:00,53.1,53.18,53.09,53.14,187662.0,41.9906,42.0538,41.9827,42.0222,187662.0
2019-01-02 11:10:00,53.13,53.26,53.11,53.24,210757.0,42.0143,42.1171,41.9985,42.1013,210757.0
2019-01-02 11:15:00,53.25,53.31,53.11,53.31,235542.0,42.1092,42.1566,41.9985,42.1566,235542.0
2019-01-02 11:20:00,53.31,53.34,53.15,53.21,247024.0,42.1566,42.1804,42.0301,42.0776,247024.0
2019-01-02 11:25:00,53.21,53.32,53.08,53.12,210271.0,42.0776,42.1645,41.9748,42.0064,210271.0
2019-01-02 11:30:00,53.11,53.12,53.04,53.11,165677.0,41.9985,42.0064,41.9431,41.9985,165677.0
2019-01-02 11:35:00,53.11,53.17,53.05,53.1,245761.0,41.9985,42.0459,41.951,41.9906,245761.0
2019-01-02 11:40:00,53.09,53.28,53.08,53.27,201730.0,41.9827,42.1329,41.9748,42.125,201730.0
2019-01-02 11:45:00,53.27,53.31,53.17,53.29,171196.0,42.125,42.1566,42.0459,42.1408,171196.0
2019-01-02 11:50:00,53.29,53.3,53.13,53.18,213309.0,42.1408,42.1487,42.0143,42.0538,213309.0
2019-01-02 11:55:00,53.19,53.31,53.09,53.1,196913.0,42.0617,42.1566,41.9827,41.9906,196913.0
2019-01-02 12:00:00,53.1,53.19,53.06,53.11,254485.0,41.9906,42.0617,41.9589,41.9985,254485.0
2019-01-02 12:05:00,53.11,53.23,53.09,53.15,253573.0,41.9985,42.0934,41.9827,42.0301,253573.0
2019-01-02 12:10:00,53.15,53.25,53.14,53.24,120549.0,42.0301,42.1092,42.0222,42.1013,120549.0
2019-01-02 12:15:00,53.24,53.24,53.12,53.12,150117.0,42.1013,42.1013,42.0064,42.0064,150117.0
2019-01-02 12:20:00,53.12,53.15,53.08,53.14,160426.0,42.0064,42.0301,41.9748,42.0222,160426.0
2019-01-02 12:25:00,53.15,53.23,53.13,53.2,108829.0,42.0301,42.0934,42.0143,42.0697,108829.0
2019-01-02 12:30:00,53.2,53.23,53.13,53.19,185052.0,42.0697,42.0934,42.0143,42.0617,185052.0
2019-01-02 12:35:00,53.19,53.41,53.17,53.41,245310.0,42.0617,42.2357,42.0459,42.2357,245310.0
2019-01-02 12:40:00,53.41,53.44,53.35,53.41,151138.0,42.2357,42.2594,42.1883,42.2357,151138.0
2019-01-02 12:45:00,53.41,53.46,53.39,53.44,139925.0,42.2357,42.2753,42.2199,42.2594,139925.0
2019-01-02 12:50:00,53.44,53.49,53.37,53.37,131969.0,42.2594,42.299,42.2041,42.2041,131969.0
2019-01-02 12:55:00,53.38,53.49,53.37,53.44,218322.0,42.212,42.299,42.2041,42.2594,218322.0
2019-01-02 13:00:00,53.45,53.49,53.44,53.46,96381.0,42.2673,42.299,42.2594,42.2753,96381.0
2019-01-02 13:05:00,53.45,53.62,53.45,53.57,305192.0,42.2673,42.4018,42.2673,42.3622,305192.0
2019-01-02 13:10:00,53.57,53.6,53.46,53.48,184215.0,42.3622,42.386,42.2753,42.2911,184215.0
2019-01-02 13:15:00,53.47,53.49,53.4,53.48,87253.0,42.2832,42.299,42.2278,42.2911,87253.0
2019-01-02 13:20:00,53.48,53.48,53.39,53.44,118606.0,42.2911,42.2911,42.2199,42.2594,118606.0
2019-01-02 13:25:00,53.44,53.52,53.4,53.46,112642.0,42.2594,42.3227,42.2278,42.2753,112642.0
2019-01-02 13:30:00,53.47,53.54,53.44,53.52,126952.0,42.2832,42.3385,42.2594,42.3227,126952.0
2019-01-02 13:35:00,53.52,53.52,53.4,53.46,91007.0,42.3227,42.3227,42.2278,42.2753,91007.0
2019-01-02 13:40:00,53.46,53.52,53.41,53.45,61515.0,42.2753,42.3227,42.2357,42.2673,61515.0
2019-01-02 13:45:00,53.45,53.58,53.44,53.52,95156.0,42.2673,42.3702,42.2594,42.3227,95156.0
2019-01-02 13:50:00,53.52,53.57,53.47,53.53,85666.0,42.3227,42.3622,42.2832,42.3306,85666.0
2019-01-02 13:55:00,53.53,53.7,53.52,53.7,173454.0,42.3306,42.465,42.3227,42.465,173454.0
2019-01-02 14:00:00,53.7,53.7,53.57,53.67,176305.0,42.465,42.465,42.3622,42.4413,176305.0
2019-01-02 14:05:00,53.68,53.68,53.51,53.53,149741.0,42.4492,42.4492,42.3148,42.3306,149741.0
2019-01-02 14:10:00,53.54,53.54,53.36,53.44,304768.0,42.3385,42.3385,42.1962,42.2594,304768.0
2019-01-02 14:15:00,53.43,53.54,53.41,53.49,94709.0,42.2515,42.3385,42.2357,42.299,94709.0
2019-01-02 14:20:00,53.5,53.67,53.48,53.63,190331.0,42.3069,42.4413,42.2911,42.4097,190331.0
2019-01-02 14:25:00,53.62,53.64,53.58,53.59,85518.0,42.4018,42.4176,42.3702,42.3781,85518.0
2019-01-02 14:30:00,53.59,53.74,53.59,53.7,165361.0,42.3781,42.4967,42.3781,42.465,165361.0
2019-01-02 14:35:00,53.7,53.72,53.62,53.68,116243.0,42.465,42.4809,42.4018,42.4492,116243.0
2019-01-02 14:40:00,53.68,53.71,53.55,53.61,156368.0,42.4492,42.473,42.3464,42.3939,156368.0
2019-01-02 14:45:00,53.61,53.74,53.6,53.73,160342.0,42.3939,42.4967,42.386,42.4888,160342.0
2019-01-02 14:50:00,53.73,53.73,53.52,53.54,143677.0,42.4888,42.4888,42.3227,42.3385,143677.0
2019-01-02 14:55:00,53.54,53.62,53.49,53.51,176177.0,42.3385,42.4018,42.299,42.3148,176177.0
2019-01-02 15:00:00,53.5,53.62,53.44,53.45,346775.0,42.3069,42.4018,42.2594,42.2673,346775.0
2019-01-02 15:05:00,53.45,53.48,53.36,53.46,257603.0,42.2673,42.2911,42.1962,42.2753,257603.0
2019-01-02 15:10:00,53.45,53.55,53.41,53.5,239916.0,42.2673,42.3464,42.2357,42.3069,239916.0
2019-01-02 15:15:00,53.49,53.51,53.27,53.35,463808.0,42.299,42.3148,42.125,42.1883,463808.0
2019-01-02 15:20:00,53.35,53.45,53.29,53.4,507744.0,42.1883,42.2673,42.1408,42.2278,507744.0
2019-01-02 15:25:00,53.39,53.53,53.35,53.45,318065.0,42.2199,42.3306,42.1883,42.2673,318065.0
2019-01-02 15:30:00,53.44,53.45,53.29,53.43,308698.0,42.2594,42.2673,42.1408,42.2515,308698.0
2019-01-02 15:35:00,53.44,53.58,53.42,53.46,268153.0,42.2594,42.3702,42.2436,42.2753,268153.0
2019-01-02 15:40:00,53.46,53.54,53.37,53.43,304845.0,42.2753,42.3385,42.2041,42.2515,304845.0
2019-01-02 15:45:00,53.42,53.54,53.4,53.47,308437.0,42.2436,42.3385,42.2278,42.2832,308437.0
2019-01-02 15:50:00,53.47,53.57,53.46,53.48,380734.0,42.2832,42.3622,42.2753,42.2911,380734.0
2019-01-02 15:55:00,53.48,53.6,53.47,53.54,1188488.0,42.2911,42.386,42.2832,42.3385,1188488.0
2019-01-03 09:30:00,53.37,53.62,53.31,53.47,772358.0,42.2041,42.4018,42.1566,42.2832,772358.0
2019-01-03 09:35:00,53.46,53.46,52.89,52.94,494918.0,42.2753,42.2753,41.8245,41.864,494918.0
2019-01-03 09:40:00,52.94,53.17,52.86,53.15,577497.0,41.864,42.0459,41.8008,42.0301,577497.0
2019-01-03 09:45:00,53.15,53.15,52.91,52.93,315987.0,42.0301,42.0301,41.8403,41.8561,315987.0
2019-01-03 09:50:00,52.93,53.11,52.85,53.09,284019.0,41.8561,41.9985,41.7929,41.9827,284019.0
2019-01-03 09:55:00,53.09,53.27,53.08,53.12,540554.0,41.9827,42.125,41.9748,42.0064,540554.0
2019-01-03 10:00:00,53.13,53.13,52.76,52.81,347540.0,42.0143,42.0143,41.7217,41.7612,347540.0
2019-01-03 10:05:00,52.82,52.9,52.6,52.6,439933.0,41.7692,41.8324,41.5952,41.5952,439933.0
2019-01-03 10:10:00,52.57,52.61,52.37,52.39,643722.0,41.5715,41.6031,41.4133,41.4291,643722.0
2019-01-03 10:15:00,52.38,52.52,52.29,52.52,408011.0,41.4212,41.5319,41.35,41.5319,408011.0
2019-01-03 10:20:00,52.51,52.72,52.49,52.7,221855.0,41.524,41.6901,41.5082,41.6743,221855.0
2019-01-03 10:25:00,52.69,52.72,52.62,52.65,208624.0,41.6664,41.6901,41.611,41.6347,208624.0
2019-01-03 10:30:00,52.64,52.64,52.34,52.44,277272.0,41.6268,41.6268,41.3896,41.4687,277272.0
2019-01-03 10:35:00,52.44,52.5,52.22,52.41,199854.0,41.4687,41.5161,41.2947,41.4449,199854.0
2019-01-03 10:40:00,52.4,52.56,52.38,52.47,295610.0,41.437,41.5636,41.4212,41.4924,295610.0
2019-01-03 10:45:00,52.48,52.68,52.45,52.46,146066.0,41.5003,41.6584,41.4766,41.4845,146066.0
2019-01-03 10:50:00,52.45,52.74,52.4,52.64,200690.0,41.4766,41.7059,41.437,41.6268,200690.0
2019-01-03 10:55:00,52.64,52.86,52.63,52.79,171914.0,41.6268,41.8008,41.6189,41.7454,171914.0
2019-01-03 11:00:00,52.79,52.9,52.75,52.84,149877.0,41.7454,41.8324,41.7138,41.785,149877.0
2019-01-03 11:05:00,52.84,52.84,52.67,52.74,112119.0,41.785,41.785,41.6505,41.7059,112119.0
2019-01-03 11:10:00,52.74,52.92,52.73,52.86,160808.0,41.7059,41.8482,41.698,41.8008,160808.0
2019-01-03 11:15:00,52.88,52.95,52.82,52.87,241182.0,41.8166,41.872,41.7692,41.8087,241182.0
2019-01-03 11:20:00,52.87,52.92,52.73,52.74,361272.0,41.8087,41.8482,41.698,41.7059,361272.0
2019-01-03 11:25:00,52.75,52.76,52.58,52.6,202000.0,41.7138,41.7217,41.5794,41.5952,202000.0
2019-01-03 11:30:00,52.61,52.77,52.61,52.63,154308.0,41.6031,41.7296,41.6031,41.6189,154308.0
2019-01-03 11:35:00,52.65,52.95,52.65,52.92,198360.0,41.6347,41.872,41.6347,41.8482,198360.0
2019-01-03 11:40:00,52.93,53.07,52.9,52.97,334507.0,41.8561,41.9669,41.8324,41.8878,334507.0
2019-01-03 11:45:00,52.97,53.07,52.87,52.91,313570.0,41.8878,41.9669,41.8087,41.8403,313570.0
2019-01-03 11:50:00,52.9,52.96,52.78,52.82,142877.0,41.8324,41.8799,41.7375,41.7692,142877.0
2019-01-03 11:55:00,52.81,52.93,52.72,52.77,120370.0,41.7612,41.8561,41.6901,41.7296,120370.0
2019-01-03 12:00:00,52.77,52.81,52.67,52.75,169256.0,41.7296,41.7612,41.6505,41.7138,169256.0
2019-01-03 12:05:00,52.75,52.84,52.68,52.78,147615.0,41.7138,41.785,41.6584,41.7375,147615.0
2019-01-03 12:10:00,52.78,52.91,52.77,52.87,159266.0,41.7375,41.8403,41.7296,41.8087,159266.0
2019-01-03 12:15:00,52.87,52.94,52.79,52.87,116627.0,41.8087,41.864,41.7454,41.8087,116627.0
2019-01-03 12:20:00,52.87,52.96,52.86,52.95,117098.0,41.8087,41.8799,41.8008,41.872,117098.0
2019-01-03 12:25:00,52.94,52.96,52.84,52.91,151477.0,41.864,41.8799,41.785,41.8403,151477.0
2019-01-03 12:30:00,52.91,53.07,52.9,53.07,144514.0,41.8403,41.9669,41.8324,41.9669,144514.0
2019-01-03 12:35:00,53.07,53.07,52.92,52.95,236453.0,41.9669,41.9669,41.8482,41.872,236453.0
2019-01-03 12:40:00,52.95,53.12,52.94,53.1,141899.0,41.872,42.0064,41.864,41.9906,141899.0
2019-01-03 12:45:00,53.1,53.24,53.1,53.23,126945.0,41.9906,42.1013,41.9906,42.0934,126945.0
2019-01-03 12:50:00,53.22,53.35,53.18,53.33,88001.0,42.0855,42.1883,42.0538,42.1725,88001.0
2019-01-03 12:55:00,53.34,53.38,53.28,53.36,109216.0,42.1804,42.212,42.1329,42.1962,109216.0
2019-01-03 13:00:00,53.36,53.38,53.22,53.27,155722.0,42.1962,42.212,42.0855,42.125,155722.0
2019-01-03 13:05:00,53.26,53.32,53.2,53.24,206329.0,42.1171,42.1645,42.0697,42.1013,206329.0
2019-01-03 13:10:00,53.25,53.37,53.2,53.28,157469.0,42.1092,42.2041,42.0697,42.1329,157469.0
2019-01-03 13:15:00,53.28,53.28,52.87,52.95,251195.0,42.1329,42.1329,41.8087,41.872,251195.0
2019-01-03 13:20:00,52.94,53.13,52.94,53.08,123867.0,41.864,42.0143,41.864,41.9748,123867.0
2019-01-03 13:25:00,53.08,53.15,53.05,53.13,123513.0,41.9748,42.0301,41.951,42.0143,123513.0
2019-01-03 13:30:00,53.12,53.16,53.04,53.12,168559.0,42.0064,42.038,41.9431,42.0064,168559.0
2019-01-03 13:35:00,53.11,53.25,53.07,53.25,120201.0,41.9985,42.1092,41.9669,42.1092,120201.0
2019-01-03 13:40:00,53.24,53.32,53.2,53.28,98319.0,42.1013,42.1645,42.0697,42.1329,98319.0
2019-01-03 13:45:00,53.28,53.28,53.18,53.21,81316.0,42.1329,42.1329,42.0538,42.0776,81316.0
2019-01-03 13:50:00,53.22,53.22,53.07,53.07,109416.0,42.0855,42.0855,41.9669,41.9669,109416.0
2019-01-03 13:55:00,53.07,53.1,53.02,53.07,79313.0,41.9669,41.9906,41.9273,41.9669,79313.0
2019-01-03 14:00:00,53.06,53.07,52.95,52.99,140210.0,41.9589,41.9669,41.872,41.9036,140210.0
2019-01-03 14:05:00,52.99,53.16,52.96,53.11,104066.0,41.9036,42.038,41.8799,41.9985,104066.0
2019-01-03 14:10:00,53.12,53.17,52.96,52.96,144713.0,42.0064,42.0459,41.8799,41.8799,144713.0
2019-01-03 14:15:00,52.97,53.05,52.89,53.05,195986.0,41.8878,41.951,41.8245,41.951,195986.0
2019-01-03 14:20:00,53.04,53.04,52.95,52.99,244128.0,41.9431,41.9431,41.872,41.9036,244128.0
2019-01-03 14:25:00,52.99,53.12,52.96,53.09,221486.0,41.9036,42.0064,41.8799,41.9827,221486.0
2019-01-03 14:30:00,53.09,53.2,53.08,53.15,223543.0,41.9827,42.0697,41.9748,42.0301,223543.0
2019-01-03 14:35:00,53.15,53.16,53.04,53.09,155435.0,42.0301,42.038,41.9431,41.9827,155435.0
2019-01-03 14:40:00,53.09,53.13,52.99,53.04,112960.0,41.9827,42.0143,41.9036,41.9431,112960.0
2019-01-03 14:45:00,53.04,53.07,52.86,52.93,118532.0,41.9431,41.9669,41.8008,41.8561,118532.0
2019-01-03 14:50:00,52.93,52.97,52.83,52.87,96203.0,41.8561,41.8878,41.7771,41.8087,96203.0
2019-01-03 14:55:00,52.88,52.91,52.73,52.81,173952.0,41.8166,41.8403,41.698,41.7612,173952.0
2019-01-03 15:00:00,52.82,52.88,52.72,52.73,192995.0,41.7692,41.8166,41.6901,41.698,192995.0
2019-01-03 15:05:00,52.73,52.8,52.7,52.76,160264.0,41.698,41.7533,41.6743,41.7217,160264.0
2019-01-03 15:10:00,52.75,52.8,52.64,52.65,177701.0,41.7138,41.7533,41.6268,41.6347,177701.0
2019-01-03 15:15:00,52.64,52.8,52.6,52.73,160850.0,41.6268,41.7533,41.5952,41.698,160850.0
2019-01-03 15:20:00,52.72,52.83,52.7,52.71,142333.0,41.6901,41.7771,41.6743,41.6822,142333.0
2019-01-03 15:25:00,52.71,52.81,52.7,52.71,136548.0,41.6822,41.7612,41.6743,41.6822,136548.0
2019-01-03 15:30:00,52.71,52.88,52.62,52.8,296137.0,41.6822,41.8166,41.611,41.7533,296137.0
2019-01-03 15:35:00,52.81,52.85,52.6,52.6,255001.0,41.7612,41.7929,41.5952,41.5952,255001.0
2019-01-03 15:40:00,52.6,52.83,52.59,52.73,286559.0,41.5952,41.7771,41.5873,41.698,286559.0
2019-01-03 15:45:00,52.73,52.8,52.67,52.68,327369.0,41.698,41.7533,41.6505,41.6584,327369.0
2019-01-03 15:50:00,52.67,52.81,52.63,52.69,455197.0,41.6505,41.7612,41.6189,41.6664,455197.0
2019-01-03 15:55:00,52.69,52.76,52.44,52.58,936908.0,41.6664,41.7217,41.4687,41.5794,936908.0
2019-01-04 09:30:00,53.95,54.31,53.83,54.13,777933.0,42.6627,42.9474,42.5678,42.8051,777933.0
2019-01-04 09:35:00,54.13,54.26,54.09,54.11,432251.0,42.8051,42.9079,42.7734,42.7893,432251.0
2019-01-04 09:40:00,54.11,54.3,53.9,54.17,477967.0,42.7893,42.9395,42.6232,42.8367,477967.0
2019-01-04 09:45:00,54.19,54.3,54.15,54.23,476569.0,42.8525,42.9395,42.8209,42.8842,476569.0
2019-01-04 09:50:00,54.23,54.3,54.13,54.21,343037.0,42.8842,42.9395,42.8051,42.8683,343037.0
2019-01-04 09:55:00,54.21,54.21,53.94,54.01,328493.0,42.8683,42.8683,42.6548,42.7102,328493.0
2019-01-04 10:00:00,54.0,54.14,53.96,54.1,270576.0,42.7023,42.813,42.6706,42.7814,270576.0
2019-01-04 10:05:00,54.09,54.09,53.8,53.89,238987.0,42.7734,42.7734,42.5441,42.6153,238987.0
2019-01-04 10:10:00,53.9,54.0,53.81,53.82,319526.0,42.6232,42.7023,42.552,42.5599,319526.0
2019-01-04 10:15:00,53.82,53.92,53.8,53.86,154863.0,42.5599,42.639,42.5441,42.5916,154863.0
2019-01-04 10:20:00,53.87,54.59,53.66,54.45,1291173.0,42.5995,43.1688,42.4334,43.0581,1291173.0
2019-01-04 10:25:00,54.43,54.6,54.41,54.57,517162.0,43.0423,43.1767,43.0265,43.153,517162.0
2019-01-04 10:30:00,54.56,54.67,54.46,54.48,482105.0,43.1451,43.2321,43.066,43.0819,482105.0
2019-01-04 10:35:00,54.48,54.61,54.4,54.42,221638.0,43.0819,43.1847,43.0186,43.0344,221638.0
2019-01-04 10:40:00,54.42,54.52,54.4,54.42,325360.0,43.0344,43.1135,43.0186,43.0344,325360.0
2019-01-04 10:45:00,54.41,54.51,54.34,54.39,227664.0,43.0265,43.1056,42.9711,43.0107,227664.0
2019-01-04 10:50:00,54.39,54.59,54.38,54.53,221182.0,43.0107,43.1688,43.0028,43.1214,221182.0
2019-01-04 10:55:00,54.53,54.74,54.53,54.74,246516.0,43.1214,43.2875,43.1214,43.2875,246516.0
2019-01-04 11:00:00,54.73,54.91,54.64,54.86,328173.0,43.2796,43.4219,43.2084,43.3824,328173.0
2019-01-04 11:05:00,54.86,54.86,54.73,54.82,211119.0,43.3824,43.3824,43.2796,43.3507,211119.0
2019-01-04 11:10:00,54.81,54.99,54.81,54.86,381772.0,43.3428,43.4852,43.3428,43.3824,381772.0
2019-01-04 11:15:00,54.87,54.87,54.73,54.76,260239.0,43.3903,43.3903,43.2796,43.3033,260239.0
2019-01-04 11:20:00,54.76,54.77,54.54,54.56,245044.0,43.3033,43.3112,43.1293,43.1451,245044.0
2019-01-04 11:25:00,54.56,54.63,54.49,54.59,267017.0,43.1451,43.2005,43.0898,43.1688,267017.0
2019-01-04 11:30:00,54.6,54.83,54.52,54.8,284699.0,43.1767,43.3586,43.1135,43.3349,284699.0
2019-01-04 11:35:00,54.79,54.8,54.54,54.6,256731.0,43.327,43.3349,43.1293,43.1767,256731.0
2019-01-04 11:40:00,54.61,54.83,54.59,54.81,233991.0,43.1847,43.3586,43.1688,43.3428,233991.0
2019-01-04 11:45:00,54.82,54.99,54.81,54.93,209784.0,43.3507,43.4852,43.3428,43.4377,209784.0
2019-01-04 11:50:00,54.93,55.1,54.93,55.03,197051.0,43.4377,43.5721,43.4377,43.5168,197051.0
2019-01-04 11:55:00,55.04,55.04,54.89,55.01,177288.0,43.5247,43.5247,43.4061,43.501,177288.0
2019-01-04 12:00:00,55.0,55.04,54.82,54.87,153965.0,43.4931,43.5247,43.3507,43.3903,153965.0
2019-01-04 12:05:00,54.87,55.01,54.87,54.95,158440.0,43.3903,43.501,43.3903,43.4535,158440.0
2019-01-04 12:10:00,54.95,54.99,54.91,54.98,130351.0,43.4535,43.4852,43.4219,43.4772,130351.0
2019-01-04 12:15:00,54.97,55.09,54.95,55.07,128417.0,43.4693,43.5642,43.4535,43.5484,128417.0
2019-01-04 12:20:00,55.06,55.15,55.05,55.06,141177.0,43.5405,43.6117,43.5326,43.5405,141177.0
2019-01-04 12:25:00,55.05,55.15,55.05,55.07,162404.0,43.5326,43.6117,43.5326,43.5484,162404.0
2019-01-04 12:30:00,55.07,55.11,54.99,55.08,116406.0,43.5484,43.58,43.4852,43.5563,116406.0
2019-01-04 12:35:00,55.09,55.15,54.99,55.15,195127.0,43.5642,43.6117,43.4852,43.6117,195127.0
2019-01-04 12:40:00,55.15,55.21,55.09,55.16,156185.0,43.6117,43.6591,43.5642,43.6196,156185.0
2019-01-04 12:45:00,55.15,55.22,55.07,55.21,166394.0,43.6117,43.667,43.5484,43.6591,166394.0
2019-01-04 12:50:00,55.22,55.24,55.13,55.16,162084.0,43.667,43.6829,43.5959,43.6196,162084.0
2019-01-04 12:55:00,55.15,55.21,55.08,55.1,162215.0,43.6117,43.6591,43.5563,43.5721,162215.0
2019-01-04 13:00:00,55.11,55.23,55.06,55.23,211627.0,43.58,43.6749,43.5405,43.6749,211627.0
2019-01-04 13:05:00,55.23,55.3,55.22,55.28,154907.0,43.6749,43.7303,43.667,43.7145,154907.0
2019-01-04 13:10:00,55.28,55.29,55.16,55.18,165362.0,43.7145,43.7224,43.6196,43.6354,165362.0
2019-01-04 13:15:00,55.18,55.21,55.11,55.14,163007.0,43.6354,43.6591,43.58,43.6038,163007.0
2019-01-04 13:20:00,55.15,55.17,55.02,55.02,283460.0,43.6117,43.6275,43.5089,43.5089,283460.0
2019-01-04 13:25:00,55.02,55.08,54.97,55.06,131973.0,43.5089,43.5563,43.4693,43.5405,131973.0
2019-01-04 13:30:00,55.06,55.17,55.06,55.08,123648.0,43.5405,43.6275,43.5405,43.5563,123648.0
2019-01-04 13:35:00,55.09,55.09,54.99,55.0,175402.0,43.5642,43.5642,43.4852,43.4931,175402.0
2019-01-04 13:40:00,55.01,55.06,54.95,55.02,274137.0,43.501,43.5405,43.4535,43.5089,274137.0
2019-01-04 13:45:00,55.03,55.06,54.97,55.04,128736.0,43.5168,43.5405,43.4693,43.5247,128736.0
2019-01-04 13:50:00,55.04,55.13,55.01,55.08,115174.0,43.5247,43.5959,43.501,43.5563,115174.0
2019-01-04 13:55:00,55.08,55.12,55.02,55.11,157406.0,43.5563,43.588,43.5089,43.58,157406.0
2019-01-04 14:00:00,55.11,55.14,55.0,55.06,158863.0,43.58,43.6038,43.4931,43.5405,158863.0
2019-01-04 14:05:00,55.06,55.08,54.96,55.07,243454.0,43.5405,43.5563,43.4614,43.5484,243454.0
2019-01-04 14:10:00,55.08,55.16,55.06,55.09,118304.0,43.5563,43.6196,43.5405,43.5642,118304.0
2019-01-04 14:15:00,55.08,55.22,55.06,55.15,160814.0,43.5563,43.667,43.5405,43.6117,160814.0
2019-01-04 14:20:00,55.16,55.26,55.14,55.25,168990.0,43.6196,43.6987,43.6038,43.6908,168990.0
2019-01-04 14:25:00,55.26,55.31,55.22,55.27,139668.0,43.6987,43.7382,43.667,43.7066,139668.0
2019-01-04 14:30:00,55.27,55.29,55.23,55.29,184206.0,43.7066,43.7224,43.6749,43.7224,184206.0
2019-01-04 14:35:00,55.28,55.36,55.25,55.33,300350.0,43.7145,43.7777,43.6908,43.754,300350.0
2019-01-04 14:40:00,55.32,55.38,55.24,55.29,125999.0,43.7461,43.7936,43.6829,43.7224,125999.0
2019-01-04 14:45:00,55.3,55.3,55.1,55.19,222351.0,43.7303,43.7303,43.5721,43.6433,222351.0
2019-01-04 14:50:00,55.19,55.2,55.11,55.15,164984.0,43.6433,43.6512,43.58,43.6117,164984.0
2019-01-04 14:55:00,55.15,55.18,55.05,55.08,237498.0,43.6117,43.6354,43.5326,43.5563,237498.0
2019-01-04 15:00:00,55.08,55.26,55.07,55.24,228580.0,43.5563,43.6987,43.5484,43.6829,228580.0
2019-01-04 15:05:00,55.24,55.25,55.13,55.14,214779.0,43.6829,43.6908,43.5959,43.6038,214779.0
2019-01-04 15:10:00,55.13,55.25,55.13,55.23,264650.0,43.5959,43.6908,43.5959,43.6749,264650.0
2019-01-04 15:15:00,55.24,55.28,55.15,55.18,219426.0,43.6829,43.7145,43.6117,43.6354,219426.0
2019-01-04 15:20:00,55.18,55.2,55.03,55.05,292970.0,43.6354,43.6512,43.5168,43.5326,292970.0
2019-01-04 15:25:00,55.05,55.12,54.99,55.11,272362.0,43.5326,43.588,43.4852,43.58,272362.0
2019-01-04 15:30:00,55.12,55.23,55.08,55.21,250353.0,43.588,43.6749,43.5563,43.6591,250353.0
2019-01-04 15:35:00,55.21,55.26,55.17,55.18,213829.0,43.6591,43.6987,43.6275,43.6354,213829.0
2019-01-04 15:40:00,55.18,55.26,55.18,55.2,427973.0,43.6354,43.6987,43.6354,43.6512,427973.0
2019-01-04 15:45:00,55.2,55.27,55.17,55.23,319474.0,43.6512,43.7066,43.6275,43.6749,319474.0
2019-01-04 15:50:00,55.23,55.28,55.1,55.12,302846.0,43.6749,43.7145,43.5721,43.588,302846.0
2019-01-04 15:55:00,55.13,55.31,55.12,55.14,1126341.0,43.5959,43.7382,43.588,43.6038,1126341.0
2019-01-07 09:30:00,55.33,55.49,55.05,55.05,562173.0,43.754,43.8805,43.5326,43.5326,562173.0
2019-01-07 09:35:00,55.05,55.13,54.8,55.1,465053.0,43.5326,43.5959,43.3349,43.5721,465053.0
2019-01-07 09:40:00,55.1,55.33,55.09,55.3,503421.0,43.5721,43.754,43.5642,43.7303,503421.0
2019-01-07 09:45:00,55.3,55.44,55.05,55.24,423346.0,43.7303,43.841,43.5326,43.6829,423346.0
2019-01-07 09:50:00,55.24,55.25,54.88,54.95,455497.0,43.6829,43.6908,43.3982,43.4535,455497.0
2019-01-07 09:55:00,54.95,55.08,54.88,55.05,332209.0,43.4535,43.5563,43.3982,43.5326,332209.0
2019-01-07 10:00:00,55.06,55.33,54.97,55.29,390501.0,43.5405,43.754,43.4693,43.7224,390501.0
2019-01-07 10:05:00,55.29,55.31,55.17,55.28,190522.0,43.7224,43.7382,43.6275,43.7145,190522.0
2019-01-07 10:10:00,55.28,55.29,55.07,55.12,237652.0,43.7145,43.7224,43.5484,43.588,237652.0
2019-01-07 10:15:00,55.13,55.27,55.12,55.2,292703.0,43.5959,43.7066,43.588,43.6512,292703.0
2019-01-07 10:20:00,55.19,55.19,55.01,55.14,284880.0,43.6433,43.6433,43.501,43.6038,284880.0
2019-01-07 10:25:00,55.15,55.24,55.09,55.1,192942.0,43.6117,43.6829,43.5642,43.5721,192942.0
2019-01-07 10:30:00,55.09,55.31,55.05,55.3,311587.0,43.5642,43.7382,43.5326,43.7303,311587.0
2019-01-07 10:35:00,55.29,55.32,55.19,55.22,155513.0,43.7224,43.7461,43.6433,43.667,155513.0
2019-01-07 10:40:00,55.21,55.45,55.18,55.37,205273.0,43.6591,43.8489,43.6354,43.7857,205273.0
2019-01-07 10:45:00,55.37,55.5,55.37,55.5,307324.0,43.7857,43.8885,43.7857,43.8885,307324.0
2019-01-07 10:50:00,55.49,55.55,55.46,55.49,258400.0,43.8805,43.928,43.8568,43.8805,258400.0
2019-01-07 10:55:00,55.48,55.49,55.39,55.44,164447.0,43.8726,43.8805,43.8015,43.841,164447.0
2019-01-07 11:00:00,55.43,55.54,55.39,55.53,224397.0,43.8331,43.9201,43.8015,43.9122,224397.0
2019-01-07 11:05:00,55.52,55.56,55.43,55.46,110159.0,43.9043,43.9359,43.8331,43.8568,110159.0
2019-01-07 11:10:00,55.47,55.51,55.36,55.42,138745.0,43.8647,43.8964,43.7777,43.8252,138745.0
2019-01-07 11:15:00,55.41,55.49,55.41,55.46,136780.0,43.8173,43.8805,43.8173,43.8568,136780.0
2019-01-07 11:20:00,55.45,55.62,55.42,55.59,122058.0,43.8489,43.9833,43.8252,43.9596,122058.0
2019-01-07 11:25:00,55.58,55.59,55.48,55.59,106780.0,43.9517,43.9596,43.8726,43.9596,106780.0
2019-01-07 11:30:00,55.58,55.62,55.46,55.5,150190.0,43.9517,43.9833,43.8568,43.8885,150190.0
2019-01-07 11:35:00,55.52,55.64,55.51,55.62,181474.0,43.9043,43.9992,43.8964,43.9833,181474.0
2019-01-07 11:40:00,55.62,55.68,55.59,55.63,132500.0,43.9833,44.0308,43.9596,43.9913,132500.0
2019-01-07 11:45:00,55.63,55.67,55.57,55.59,90318.0,43.9913,44.0229,43.9438,43.9596,90318.0
2019-01-07 11:50:00,55.59,55.68,55.59,55.66,93762.0,43.9596,44.0308,43.9596,44.015,93762.0
2019-01-07 11:55:00,55.67,55.86,55.66,55.86,150434.0,44.0229,44.1731,44.015,44.1731,150434.0
2019-01-07 12:00:00,55.85,55.88,55.73,55.74,204277.0,44.1652,44.189,44.0703,44.0782,204277.0
2019-01-07 12:05:00,55.74,55.78,55.59,55.62,128524.0,44.0782,44.1099,43.9596,43.9833,128524.0
2019-01-07 12:10:00,55.63,55.64,55.56,55.63,111058.0,43.9913,43.9992,43.9359,43.9913,111058.0
2019-01-07 12:15:00,55.62,55.7,55.62,55.64,108954.0,43.9833,44.0466,43.9833,43.9992,108954.0
2019-01-07 12:20:00,55.65,55.79,55.64,55.77,94304.0,44.0071,44.1178,43.9992,44.102,94304.0
2019-01-07 12:25:00,55.76,55.77,55.66,55.67,129252.0,44.0941,44.102,44.015,44.0229,129252.0
2019-01-07 12:30:00,55.68,55.87,55.64,55.86,261245.0,44.0308,44.181,43.9992,44.1731,261245.0
2019-01-07 12:35:00,55.86,55.93,55.81,55.93,116789.0,44.1731,44.2285,44.1336,44.2285,116789.0
2019-01-07 12:40:00,55.93,55.95,55.81,55.83,99759.0,44.2285,44.2443,44.1336,44.1494,99759.0
2019-01-07 12:45:00,55.83,56.01,55.83,55.95,177434.0,44.1494,44.2918,44.1494,44.2443,177434.0
2019-01-07 12:50:00,55.95,56.05,55.85,56.0,280752.0,44.2443,44.3234,44.1652,44.2838,280752.0
2019-01-07 12:55:00,56.0,56.04,55.95,56.03,177079.0,44.2838,44.3155,44.2443,44.3076,177079.0
2019-01-07 13:00:00,56.03,56.09,56.02,56.08,150975.0,44.3076,44.355,44.2997,44.3471,150975.0
2019-01-07 13:05:00,56.08,56.14,56.03,56.13,126920.0,44.3471,44.3946,44.3076,44.3866,126920.0
2019-01-07 13:10:00,56.13,56.17,56.08,56.12,173416.0,44.3866,44.4183,44.3471,44.3787,173416.0
2019-01-07 13:15:00,56.13,56.19,56.09,56.16,140571.0,44.3866,44.4341,44.355,44.4104,140571.0
2019-01-07 13:20:00,56.16,56.21,56.11,56.13,121821.0,44.4104,44.4499,44.3708,44.3866,121821.0
2019-01-07 13:25:00,56.13,56.21,56.03,56.08,288487.0,44.3866,44.4499,44.3076,44.3471,288487.0
2019-01-07 13:30:00,56.08,56.21,56.05,56.19,213950.0,44.3471,44.4499,44.3234,44.4341,213950.0
2019-01-07 13:35:00,56.19,56.21,56.06,56.06,112919.0,44.4341,44.4499,44.3313,44.3313,112919.0
2019-01-07 13:40:00,56.07,56.09,56.01,56.07,111598.0,44.3392,44.355,44.2918,44.3392,111598.0
2019-01-07 13:45:00,56.06,56.07,55.85,55.87,173162.0,44.3313,44.3392,44.1652,44.181,173162.0
2019-01-07 13:50:00,55.87,55.89,55.77,55.8,148366.0,44.181,44.1969,44.102,44.1257,148366.0
2019-01-07 13:55:00,55.8,55.85,55.76,55.8,184735.0,44.1257,44.1652,44.0941,44.1257,184735.0
2019-01-07 14:00:00,55.79,55.89,55.79,55.88,96398.0,44.1178,44.1969,44.1178,44.189,96398.0
2019-01-07 14:05:00,55.88,55.92,55.8,55.85,138559.0,44.189,44.2206,44.1257,44.1652,138559.0
2019-01-07 14:10:00,55.85,55.91,55.8,55.9,149274.0,44.1652,44.2127,44.1257,44.2048,149274.0
2019-01-07 14:15:00,55.9,55.98,55.85,55.98,159314.0,44.2048,44.268,44.1652,44.268,159314.0
2019-01-07 14:20:00,55.99,56.18,55.99,56.14,185369.0,44.2759,44.4262,44.2759,44.3946,185369.0
2019-01-07 14:25:00,56.13,56.16,56.01,56.04,125461.0,44.3866,44.4104,44.2918,44.3155,125461.0
2019-01-07 14:30:00,56.03,56.05,55.96,55.98,128412.0,44.3076,44.3234,44.2522,44.268,128412.0
2019-01-07 14:35:00,55.98,56.0,55.9,55.92,116097.0,44.268,44.2838,44.2048,44.2206,116097.0
2019-01-07 14:40:00,55.93,56.0,55.9,55.94,104691.0,44.2285,44.2838,44.2048,44.2364,104691.0
2019-01-07 14:45:00,55.94,55.94,55.85,55.91,189137.0,44.2364,44.2364,44.1652,44.2127,189137.0
2019-01-07 14:50:00,55.91,55.91,55.79,55.8,185750.0,44.2127,44.2127,44.1178,44.1257,185750.0
2019-01-07 14:55:00,55.79,55.84,55.76,55.83,120056.0,44.1178,44.1573,44.0941,44.1494,120056.0
2019-01-07 15:00:00,55.83,55.93,55.82,55.92,145162.0,44.1494,44.2285,44.1415,44.2206,145162.0
2019-01-07 15:05:00,55.92,55.93,55.87,55.91,136077.0,44.2206,44.2285,44.181,44.2127,136077.0
2019-01-07 15:10:00,55.9,55.97,55.88,55.95,146110.0,44.2048,44.2601,44.189,44.2443,146110.0
2019-01-07 15:15:00,55.95,56.0,55.88,55.96,149207.0,44.2443,44.2838,44.189,44.2522,149207.0
2019-01-07 15:20:00,55.96,55.97,55.91,55.95,162082.0,44.2522,44.2601,44.2127,44.2443,162082.0
2019-01-07 15:25:00,55.95,55.99,55.91,55.91,154229.0,44.2443,44.2759,44.2127,44.2127,154229.0
2019-01-07 15:30:00,55.92,55.94,55.76,55.83,227672.0,44.2206,44.2364,44.0941,44.1494,227672.0
2019-01-07 15:35:00,55.83,55.9,55.79,55.8,147587.0,44.1494,44.2048,44.1178,44.1257,147587.0
2019-01-07 15:40:00,55.8,55.81,55.7,55.76,293422.0,44.1257,44.1336,44.0466,44.0941,293422.0
2019-01-07 15:45:00,55.76,55.86,55.75,55.8,261768.0,44.0941,44.1731,44.0861,44.1257,261768.0
2019-01-07 15:50:00,55.8,55.81,55.7,55.72,346082.0,44.1257,44.1336,44.0466,44.0624,346082.0
2019-01-07 15:55:00,55.72,55.78,55.6,55.62,962783.0,44.0624,44.1099,43.9675,43.9833,962783.0
2019-01-08 09:30:00,56.03,56.19,55.78,55.85,464551.0,44.3076,44.4341,44.1099,44.1652,464551.0
2019-01-08 09:35:00,55.86,55.93,55.64,55.67,287448.0,44.1731,44.2285,43.9992,44.0229,287448.0
2019-01-08 09:40:00,55.66,55.7,55.49,55.52,523294.0,44.015,44.0466,43.8805,43.9043,523294.0
2019-01-08 09:45:00,55.52,55.55,55.31,55.44,265803.0,43.9043,43.928,43.7382,43.841,265803.0
2019-01-08 09:50:00,55.44,55.56,55.39,55.47,230617.0,43.841,43.9359,43.8015,43.8647,230617.0
2019-01-08 09:55:00,55.48,55.59,55.44,55.52,188808.0,43.8726,43.9596,43.841,43.9043,188808.0
2019-01-08 10:00:00,55.52,55.77,55.46,55.76,282381.0,43.9043,44.102,43.8568,44.0941,282381.0
2019-01-08 10:05:00,55.76,55.87,55.72,55.74,176877.0,44.0941,44.181,44.0624,44.0782,176877.0
2019-01-08 10:10:00,55.74,55.77,55.52,55.57,168180.0,44.0782,44.102,43.9043,43.9438,168180.0
2019-01-08 10:15:00,55.57,55.57,55.2,55.22,194207.0,43.9438,43.9438,43.6512,43.667,194207.0
2019-01-08 10:20:00,55.22,55.27,55.15,55.24,123047.0,43.667,43.7066,43.6117,43.6829,123047.0
2019-01-08 10:25:00,55.23,55.4,55.22,55.33,186627.0,43.6749,43.8094,43.667,43.754,186627.0
2019-01-08 10:30:00,55.33,55.39,55.08,55.12,283475.0,43.754,43.8015,43.5563,43.588,283475.0
2019-01-08 10:35:00,55.13,55.31,55.08,55.29,127684.0,43.5959,43.7382,43.5563,43.7224,127684.0
2019-01-08 10:40:00,55.29,55.3,54.89,54.9,396731.0,43.7224,43.7303,43.4061,43.414,396731.0
2019-01-08 10:45:00,54.89,54.92,54.77,54.89,427097.0,43.4061,43.4298,43.3112,43.4061,427097.0
2019-01-08 10:50:00,54.9,54.97,54.81,54.85,131508.0,43.414,43.4693,43.3428,43.3744,131508.0
2019-01-08 10:55:00,54.85,54.92,54.78,54.79,180768.0,43.3744,43.4298,43.3191,43.327,180768.0
2019-01-08 11:00:00,54.79,55.12,54.76,55.06,242101.0,43.327,43.588,43.3033,43.5405,242101.0
2019-01-08 11:05:00,55.06,55.11,54.95,55.02,123717.0,43.5405,43.58,43.4535,43.5089,123717.0
2019-01-08 11:10:00,55.03,55.04,54.86,54.95,150878.0,43.5168,43.5247,43.3824,43.4535,150878.0
2019-01-08 11:15:00,54.95,55.16,54.92,55.15,195822.0,43.4535,43.6196,43.4298,43.6117,195822.0
2019-01-08 11:20:00,55.15,55.24,55.13,55.15,250192.0,43.6117,43.6829,43.5959,43.6117,250192.0
2019-01-08 11:25:00,55.16,55.23,55.09,55.1,152996.0,43.6196,43.6749,43.5642,43.5721,152996.0
2019-01-08 11:30:00,55.1,55.11,54.82,54.85,309105.0,43.5721,43.58,43.3507,43.3744,309105.0
2019-01-08 11:35:00,54.84,54.94,54.81,54.93,113936.0,43.3665,43.4456,43.3428,43.4377,113936.0
2019-01-08 11:40:00,54.92,54.98,54.85,54.9,139982.0,43.4298,43.4772,43.3744,43.414,139982.0
2019-01-08 11:45:00,54.9,55.01,54.85,54.96,261052.0,43.414,43.501,43.3744,43.4614,261052.0
2019-01-08 11:50:00,54.96,55.08,54.91,55.06,106146.0,43.4614,43.5563,43.4219,43.5405,106146.0
2019-01-08 11:55:00,55.07,55.16,55.07,55.13,151050.0,43.5484,43.6196,43.5484,43.5959,151050.0
2019-01-08 12:00:00,55.13,55.28,55.11,55.28,105264.0,43.5959,43.7145,43.58,43.7145,105264.0
2019-01-08 12:05:00,55.28,55.28,55.2,55.26,273216.0,43.7145,43.7145,43.6512,43.6987,273216.0
2019-01-08 12:10:00,55.26,55.28,55.16,55.27,96357.0,43.6987,43.7145,43.6196,43.7066,96357.0
2019-01-08 12:15:00,55.27,55.31,55.21,55.27,187238.0,43.7066,43.7382,43.6591,43.7066,187238.0
2019-01-08 12:20:00,55.27,55.31,55.22,55.26,79670.0,43.7066,43.7382,43.667,43.6987,79670.0
2019-01-08 12:25:00,55.26,55.31,55.2,55.23,187161.0,43.6987,43.7382,43.6512,43.6749,187161.0
2019-01-08 12:30:00,55.23,55.24,55.02,55.04,154725.0,43.6749,43.6829,43.5089,43.5247,154725.0
2019-01-08 12:35:00,55.03,55.07,54.98,54.98,116105.0,43.5168,43.5484,43.4772,43.4772,116105.0
2019-01-08 12:40:00,54.99,55.13,54.98,55.06,99296.0,43.4852,43.5959,43.4772,43.5405,99296.0
2019-01-08 12:45:00,55.06,55.11,54.86,54.87,180837.0,43.5405,43.58,43.3824,43.3903,180837.0
2019-01-08 12:50:00,54.86,55.01,54.84,54.98,168475.0,43.3824,43.501,43.3665,43.4772,168475.0
2019-01-08 12:55:00,54.97,55.06,54.91,55.03,122118.0,43.4693,43.5405,43.4219,43.5168,122118.0
2019-01-08 13:00:00,55.02,55.1,54.95,55.04,139898.0,43.5089,43.5721,43.4535,43.5247,139898.0
2019-01-08 13:05:00,55.04,55.06,54.96,54.99,99598.0,43.5247,43.5405,43.4614,43.4852,99598.0
2019-01-08 13:10:00,54.99,55.12,54.97,55.09,335864.0,43.4852,43.588,43.4693,43.5642,335864.0
2019-01-08 13:15:00,55.08,55.13,55.06,55.09,80357.0,43.5563,43.5959,43.5405,43.5642,80357.0
2019-01-08 13:20:00,55.09,55.16,55.08,55.11,65452.0,43.5642,43.6196,43.5563,43.58,65452.0
2019-01-08 13:25:00,55.12,55.18,55.1,55.17,102246.0,43.588,43.6354,43.5721,43.6275,102246.0
2019-01-08 13:30:00,55.17,55.34,55.17,55.32,131704.0,43.6275,43.7619,43.6275,43.7461,131704.0
2019-01-08 13:35:00,55.31,55.31,55.2,55.2,73193.0,43.7382,43.7382,43.6512,43.6512,73193.0
2019-01-08 13:40:00,55.21,55.22,55.15,55.19,105606.0,43.6591,43.667,43.6117,43.6433,105606.0
2019-01-08 13:45:00,55.18,55.19,55.12,55.17,138577.0,43.6354,43.6433,43.588,43.6275,138577.0
2019-01-08 13:50:00,55.16,55.31,55.15,55.29,147193.0,43.6196,43.7382,43.6117,43.7224,147193.0
2019-01-08 13:55:00,55.3,55.31,55.25,55.28,109587.0,43.7303,43.7382,43.6908,43.7145,109587.0
2019-01-08 14:00:00,55.28,55.3,55.23,55.24,138699.0,43.7145,43.7303,43.6749,43.6829,138699.0
2019-01-08 14:05:00,55.24,55.29,55.21,55.25,119031.0,43.6829,43.7224,43.6591,43.6908,119031.0
2019-01-08 14:10:00,55.25,55.31,55.23,55.3,112429.0,43.6908,43.7382,43.6749,43.7303,112429.0
2019-01-08 14:15:00,55.3,55.31,55.23,55.23,181151.0,43.7303,43.7382,43.6749,43.6749,181151.0
2019-01-08 14:20:00,55.23,55.24,55.14,55.18,113570.0,43.6749,43.6829,43.6038,43.6354,113570.0
2019-01-08 14:25:00,55.17,55.24,55.15,55.23,124995.0,43.6275,43.6829,43.6117,43.6749,124995.0
2019-01-08 14:30:00,55.23,55.3,55.19,55.27,71148.0,43.6749,43.7303,43.6433,43.7066,71148.0
2019-01-08 14:35:00,55.26,55.27,55.22,55.23,73771.0,43.6987,43.7066,43.667,43.6749,73771.0
2019-01-08 14:40:00,55.23,55.28,55.2,55.21,77997.0,43.6749,43.7145,43.6512,43.6591,77997.0
2019-01-08 14:45:00,55.22,55.24,55.12,55.19,98664.0,43.667,43.6829,43.588,43.6433,98664.0
2019-01-08 14:50:00,55.18,55.19,55.06,55.13,117113.0,43.6354,43.6433,43.5405,43.5959,117113.0
2019-01-08 14:55:00,55.12,55.13,55.05,55.12,90966.0,43.588,43.5959,43.5326,43.588,90966.0
2019-01-08 15:00:00,55.12,55.18,55.09,55.16,121438.0,43.588,43.6354,43.5642,43.6196,121438.0
2019-01-08 15:05:00,55.16,55.17,55.03,55.11,186209.0,43.6196,43.6275,43.5168,43.58,186209.0
2019-01-08 15:10:00,55.11,55.18,55.08,55.17,110049.0,43.58,43.6354,43.5563,43.6275,110049.0
2019-01-08 15:15:00,55.17,55.28,55.17,55.25,121941.0,43.6275,43.7145,43.6275,43.6908,121941.0
2019-01-08 15:20:00,55.26,55.28,55.19,55.25,104680.0,43.6987,43.7145,43.6433,43.6908,104680.0
2019-01-08 15:25:00,55.26,55.27,55.21,55.27,135339.0,43.6987,43.7066,43.6591,43.7066,135339.0
2019-01-08 15:30:00,55.26,55.35,55.25,55.34,192429.0,43.6987,43.7698,43.6908,43.7619,192429.0
2019-01-08 15:35:00,55.34,55.48,55.34,55.47,174788.0,43.7619,43.8726,43.7619,43.8647,174788.0
2019-01-08 15:40:00,55.47,55.5,55.41,55.48,261485.0,43.8647,43.8885,43.8173,43.8726,261485.0
2019-01-08 15:45:00,55.49,55.54,55.39,55.43,303041.0,43.8805,43.9201,43.8015,43.8331,303041.0
2019-01-08 15:50:00,55.43,55.46,55.38,55.46,354112.0,43.8331,43.8568,43.7936,43.8568,354112.0
2019-01-08 15:55:00,55.46,55.48,55.4,55.48,718400.0,43.8568,43.8726,43.8094,43.8726,718400.0
2019-01-09 09:30:00,55.71,56.04,55.68,56.03,561436.0,44.0545,44.3155,44.0308,44.3076,561436.0
2019-01-09 09:35:00,56.03,56.14,55.85,56.01,417003.0,44.3076,44.3946,44.1652,44.2918,417003.0
2019-01-09 09:40:00,56.01,56.09,55.85,55.96,291214.0,44.2918,44.355,44.1652,44.2522,291214.0
2019-01-09 09:45:00,55.96,56.06,55.89,56.0,322928.0,44.2522,44.3313,44.1969,44.2838,322928.0
2019-01-09 09:50:00,56.01,56.18,55.93,56.08,312114.0,44.2918,44.4262,44.2285,44.3471,312114.0
2019-01-09 09:55:00,56.09,56.13,55.95,56.01,179034.0,44.355,44.3866,44.2443,44.2918,179034.0
2019-01-09 10:00:00,56.02,56.2,55.99,56.07,247113.0,44.2997,44.442,44.2759,44.3392,247113.0
2019-01-09 10:05:00,56.07,56.07,55.77,55.89,273771.0,44.3392,44.3392,44.102,44.1969,273771.0
2019-01-09 10:10:00,55.9,55.98,55.84,55.85,178717.0,44.2048,44.268,44.1573,44.1652,178717.0
2019-01-09 10:15:00,55.86,56.02,55.79,55.98,313075.0,44.1731,44.2997,44.1178,44.268,313075.0
2019-01-09 10:20:00,55.99,56.02,55.92,55.99,287908.0,44.2759,44.2997,44.2206,44.2759,287908.0
2019-01-09 10:25:00,56.0,56.02,55.93,55.98,137626.0,44.2838,44.2997,44.2285,44.268,137626.0
2019-01-09 10:30:00,55.96,55.96,55.74,55.82,470434.0,44.2522,44.2522,44.0782,44.1415,470434.0
2019-01-09 10:35:00,55.82,55.91,55.75,55.78,362868.0,44.1415,44.2127,44.0861,44.1099,362868.0
2019-01-09 10:40:00,55.78,55.86,55.68,55.69,288562.0,44.1099,44.1731,44.0308,44.0387,288562.0
2019-01-09 10:45:00,55.69,55.77,55.61,55.75,256750.0,44.0387,44.102,43.9754,44.0861,256750.0
2019-01-09 10:50:00,55.76,55.84,55.72,55.8,300493.0,44.0941,44.1573,44.0624,44.1257,300493.0
2019-01-09 10:55:00,55.8,55.9,55.78,55.88,323386.0,44.1257,44.2048,44.1099,44.189,323386.0
2019-01-09 11:00:00,55.88,56.11,55.84,56.1,376271.0,44.189,44.3708,44.1573,44.3629,376271.0
2019-01-09 11:05:00,56.1,56.21,56.0,56.05,464733.0,44.3629,44.4499,44.2838,44.3234,464733.0
2019-01-09 11:10:00,56.06,56.11,56.01,56.05,248636.0,44.3313,44.3708,44.2918,44.3234,248636.0
2019-01-09 11:15:00,56.05,56.12,55.98,56.12,217976.0,44.3234,44.3787,44.268,44.3787,217976.0
2019-01-09 11:20:00,56.12,56.24,56.03,56.23,160380.0,44.3787,44.4736,44.3076,44.4657,160380.0
2019-01-09 11:25:00,56.24,56.33,56.23,56.31,166116.0,44.4736,44.5448,44.4657,44.529,166116.0
2019-01-09 11:30:00,56.31,56.31,56.17,56.24,125079.0,44.529,44.529,44.4183,44.4736,125079.0
2019-01-09 11:35:00,56.24,56.33,56.18,56.27,211330.0,44.4736,44.5448,44.4262,44.4974,211330.0
2019-01-09 11:40:00,56.27,56.27,56.16,56.2,99327.0,44.4974,44.4974,44.4104,44.442,99327.0
2019-01-09 11:45:00,56.21,56.42,56.21,56.41,166850.0,44.4499,44.616,44.4499,44.6081,166850.0
2019-01-09 11:50:00,56.41,56.54,56.34,56.51,205857.0,44.6081,44.7109,44.5527,44.6871,205857.0
2019-01-09 11:55:00,56.52,56.59,56.45,56.48,154386.0,44.6951,44.7504,44.6397,44.6634,154386.0
2019-01-09 12:00:00,56.47,56.52,56.4,56.44,113101.0,44.6555,44.6951,44.6002,44.6318,113101.0
2019-01-09 12:05:00,56.44,56.44,56.33,56.36,87514.0,44.6318,44.6318,44.5448,44.5685,87514.0
2019-01-09 12:10:00,56.37,56.44,56.36,56.42,139950.0,44.5764,44.6318,44.5685,44.616,139950.0
2019-01-09 12:15:00,56.43,56.47,56.4,56.46,96020.0,44.6239,44.6555,44.6002,44.6476,96020.0
2019-01-09 12:20:00,56.45,56.5,56.42,56.49,100019.0,44.6397,44.6792,44.616,44.6713,100019.0
2019-01-09 12:25:00,56.49,56.55,56.41,56.43,107621.0,44.6713,44.7188,44.6081,44.6239,107621.0
2019-01-09 12:30:00,56.44,56.47,56.37,56.42,81465.0,44.6318,44.6555,44.5764,44.616,81465.0
2019-01-09 12:35:00,56.42,56.46,56.35,56.42,167874.0,44.616,44.6476,44.5606,44.616,167874.0
2019-01-09 12:40:00,56.42,56.44,56.37,56.43,82242.0,44.616,44.6318,44.5764,44.6239,82242.0
2019-01-09 12:45:00,56.43,56.49,56.42,56.44,150057.0,44.6239,44.6713,44.616,44.6318,150057.0
2019-01-09 12:50:00,56.45,56.51,56.44,56.49,118129.0,44.6397,44.6871,44.6318,44.6713,118129.0
2019-01-09 12:55:00,56.48,56.59,56.45,56.58,107978.0,44.6634,44.7504,44.6397,44.7425,107978.0
2019-01-09 13:00:00,56.58,56.61,56.55,56.58,154360.0,44.7425,44.7662,44.7188,44.7425,154360.0
2019-01-09 13:05:00,56.57,56.59,56.49,56.52,136667.0,44.7346,44.7504,44.6713,44.6951,136667.0
2019-01-09 13:10:00,56.52,56.53,56.37,56.42,208156.0,44.6951,44.703,44.5764,44.616,208156.0
2019-01-09 13:15:00,56.42,56.46,56.38,56.42,88160.0,44.616,44.6476,44.5843,44.616,88160.0
2019-01-09 13:20:00,56.41,56.49,56.39,56.46,89537.0,44.6081,44.6713,44.5923,44.6476,89537.0
2019-01-09 13:25:00,56.46,56.49,56.42,56.42,48658.0,44.6476,44.6713,44.616,44.616,48658.0
2019-01-09 13:30:00,56.42,56.46,56.37,56.37,163863.0,44.616,44.6476,44.5764,44.5764,163863.0
2019-01-09 13:35:00,56.38,56.45,56.38,56.45,107298.0,44.5843,44.6397,44.5843,44.6397,107298.0
2019-01-09 13:40:00,56.45,56.53,56.44,56.53,96324.0,44.6397,44.703,44.6318,44.703,96324.0
2019-01-09 13:45:00,56.53,56.56,56.51,56.53,107355.0,44.703,44.7267,44.6871,44.703,107355.0
2019-01-09 13:50:00,56.54,56.54,56.44,56.5,177678.0,44.7109,44.7109,44.6318,44.6792,177678.0
2019-01-09 13:55:00,56.5,56.56,56.48,56.54,152673.0,44.6792,44.7267,44.6634,44.7109,152673.0
2019-01-09 14:00:00,56.54,56.67,56.48,56.57,251594.0,44.7109,44.8137,44.6634,44.7346,251594.0
2019-01-09 14:05:00,56.57,56.71,56.56,56.71,171963.0,44.7346,44.8453,44.7267,44.8453,171963.0
2019-01-09 14:10:00,56.72,56.74,56.64,56.68,311402.0,44.8532,44.869,44.7899,44.8216,311402.0
2019-01-09 14:15:00,56.69,56.71,56.5,56.52,295743.0,44.8295,44.8453,44.6792,44.6951,295743.0
2019-01-09 14:20:00,56.51,56.54,56.39,56.46,180422.0,44.6871,44.7109,44.5923,44.6476,180422.0
2019-01-09 14:25:00,56.45,56.54,56.44,56.52,197126.0,44.6397,44.7109,44.6318,44.6951,197126.0
2019-01-09 14:30:00,56.53,56.6,56.44,56.57,180272.0,44.703,44.7583,44.6318,44.7346,180272.0
2019-01-09 14:35:00,56.57,56.59,56.52,56.53,128077.0,44.7346,44.7504,44.6951,44.703,128077.0
2019-01-09 14:40:00,56.54,56.64,56.5,56.64,121058.0,44.7109,44.7899,44.6792,44.7899,121058.0
2019-01-09 14:45:00,56.64,56.68,56.6,56.68,146699.0,44.7899,44.8216,44.7583,44.8216,146699.0
2019-01-09 14:50:00,56.68,56.68,56.6,56.64,238237.0,44.8216,44.8216,44.7583,44.7899,238237.0
2019-01-09 14:55:00,56.64,56.65,56.52,56.53,152824.0,44.7899,44.7979,44.6951,44.703,152824.0
2019-01-09 15:00:00,56.53,56.63,56.49,56.6,140692.0,44.703,44.782,44.6713,44.7583,140692.0
2019-01-09 15:05:00,56.6,56.61,56.48,56.55,166864.0,44.7583,44.7662,44.6634,44.7188,166864.0
2019-01-09 15:10:00,56.54,56.62,56.52,56.61,196463.0,44.7109,44.7741,44.6951,44.7662,196463.0
2019-01-09 15:15:00,56.61,56.69,56.57,56.61,343396.0,44.7662,44.8295,44.7346,44.7662,343396.0
2019-01-09 15:20:00,56.61,56.64,56.58,56.6,128500.0,44.7662,44.7899,44.7425,44.7583,128500.0
2019-01-09 15:25:00,56.59,56.64,56.58,56.59,167673.0,44.7504,44.7899,44.7425,44.7504,167673.0
2019-01-09 15:30:00,56.59,56.63,56.53,56.6,204880.0,44.7504,44.782,44.703,44.7583,204880.0
2019-01-09 15:35:00,56.6,56.6,56.47,56.51,211255.0,44.7583,44.7583,44.6555,44.6871,211255.0
2019-01-09 15:40:00,56.51,56.51,56.42,56.45,227074.0,44.6871,44.6871,44.616,44.6397,227074.0
2019-01-09 15:45:00,56.45,56.48,56.29,56.31,285486.0,44.6397,44.6634,44.5132,44.529,285486.0
2019-01-09 15:50:00,56.31,56.32,56.23,56.26,391353.0,44.529,44.5369,44.4657,44.4894,391353.0
2019-01-09 15:55:00,56.26,56.44,56.25,56.4,1110397.0,44.4894,44.6318,44.4815,44.6002,1110397.0
2019-01-10 09:30:00,55.99,56.21,55.83,56.01,494297.0,44.2759,44.4499,44.1494,44.2918,494297.0
2019-01-10 09:35:00,56.01,56.16,55.84,56.0,194543.0,44.2918,44.4104,44.1573,44.2838,194543.0
2019-01-10 09:40:00,56.01,56.02,55.72,55.92,295655.0,44.2918,44.2997,44.0624,44.2206,295655.0
2019-01-10 09:45:00,55.93,55.99,55.7,55.72,219260.0,44.2285,44.2759,44.0466,44.0624,219260.0
2019-01-10 09:50:00,55.73,55.9,55.72,55.9,221094.0,44.0703,44.2048,44.0624,44.2048,221094.0
2019-01-10 09:55:00,55.9,55.9,55.75,55.85,180441.0,44.2048,44.2048,44.0861,44.1652,180441.0
2019-01-10 10:00:00,55.86,56.05,55.82,55.95,192411.0,44.1731,44.3234,44.1415,44.2443,192411.0
2019-01-10 10:05:00,55.95,56.22,55.94,56.18,538120.0,44.2443,44.4578,44.2364,44.4262,538120.0
2019-01-10 10:10:00,56.18,56.31,56.16,56.18,220906.0,44.4262,44.529,44.4104,44.4262,220906.0
2019-01-10 10:15:00,56.17,56.19,56.03,56.05,245516.0,44.4183,44.4341,44.3076,44.3234,245516.0
2019-01-10 10:20:00,56.05,56.29,56.04,56.25,195237.0,44.3234,44.5132,44.3155,44.4815,195237.0
2019-01-10 10:25:00,56.26,56.41,56.24,56.38,260874.0,44.4894,44.6081,44.4736,44.5843,260874.0
2019-01-10 10:30:00,56.38,56.52,56.37,56.5,266773.0,44.5843,44.6951,44.5764,44.6792,266773.0
2019-01-10 10:35:00,56.51,56.52,56.35,56.45,140660.0,44.6871,44.6951,44.5606,44.6397,140660.0
2019-01-10 10:40:00,56.46,56.46,56.3,56.33,114807.0,44.6476,44.6476,44.5211,44.5448,114807.0
2019-01-10 10:45:00,56.33,56.37,56.24,56.36,155885.0,44.5448,44.5764,44.4736,44.5685,155885.0
2019-01-10 10:50:00,56.36,56.49,56.33,56.43,221123.0,44.5685,44.6713,44.5448,44.6239,221123.0
2019-01-10 10:55:00,56.43,56.5,56.35,56.48,156501.0,44.6239,44.6792,44.5606,44.6634,156501.0
2019-01-10 11:00:00,56.48,56.59,56.47,56.59,265941.0,44.6634,44.7504,44.6555,44.7504,265941.0
2019-01-10 11:05:00,56.59,56.83,56.59,56.65,304026.0,44.7504,44.9402,44.7504,44.7979,304026.0
2019-01-10 11:10:00,56.64,56.72,56.59,56.71,99126.0,44.7899,44.8532,44.7504,44.8453,99126.0
2019-01-10 11:15:00,56.71,56.96,56.7,56.76,289728.0,44.8453,45.043,44.8374,44.8848,289728.0
2019-01-10 11:20:00,56.77,56.85,56.66,56.69,147665.0,44.8927,44.956,44.8058,44.8295,147665.0
2019-01-10 11:25:00,56.69,56.75,56.6,56.65,171382.0,44.8295,44.8769,44.7583,44.7979,171382.0
2019-01-10 11:30:00,56.65,56.73,56.59,56.72,151695.0,44.7979,44.8611,44.7504,44.8532,151695.0
2019-01-10 11:35:00,56.72,56.79,56.68,56.69,99343.0,44.8532,44.9086,44.8216,44.8295,99343.0
2019-01-10 11:40:00,56.69,56.75,56.65,56.7,174462.0,44.8295,44.8769,44.7979,44.8374,174462.0
2019-01-10 11:45:00,56.7,56.78,56.65,56.77,133693.0,44.8374,44.9007,44.7979,44.8927,133693.0
2019-01-10 11:50:00,56.76,56.8,56.67,56.68,123706.0,44.8848,44.9165,44.8137,44.8216,123706.0
2019-01-10 11:55:00,56.68,56.71,56.61,56.7,130997.0,44.8216,44.8453,44.7662,44.8374,130997.0
2019-01-10 12:00:00,56.7,56.74,56.49,56.52,117978.0,44.8374,44.869,44.6713,44.6951,117978.0
2019-01-10 12:05:00,56.52,56.56,56.44,56.53,153738.0,44.6951,44.7267,44.6318,44.703,153738.0
2019-01-10 12:10:00,56.52,56.62,56.51,56.57,103470.0,44.6951,44.7741,44.6871,44.7346,103470.0
2019-01-10 12:15:00,56.57,56.58,56.46,56.49,86770.0,44.7346,44.7425,44.6476,44.6713,86770.0
2019-01-10 12:20:00,56.48,56.56,56.44,56.55,88197.0,44.6634,44.7267,44.6318,44.7188,88197.0
2019-01-10 12:25:00,56.55,56.56,56.5,56.51,67786.0,44.7188,44.7267,44.6792,44.6871,67786.0
2019-01-10 12:30:00,56.51,56.57,56.5,56.52,77595.0,44.6871,44.7346,44.6792,44.6951,77595.0
2019-01-10 12:35:00,56.51,56.55,56.47,56.51,111187.0,44.6871,44.7188,44.6555,44.6871,111187.0
2019-01-10 12:40:00,56.52,56.59,56.48,56.5,116902.0,44.6951,44.7504,44.6634,44.6792,116902.0
2019-01-10 12:45:00,56.49,56.67,56.48,56.6,142072.0,44.6713,44.8137,44.6634,44.7583,142072.0
2019-01-10 12:50:00,56.6,56.69,56.55,56.6,128148.0,44.7583,44.8295,44.7188,44.7583,128148.0
2019-01-10 12:55:00,56.6,56.62,56.53,56.56,117449.0,44.7583,44.7741,44.703,44.7267,117449.0
2019-01-10 13:00:00,56.55,56.56,56.46,56.53,146770.0,44.7188,44.7267,44.6476,44.703,146770.0
2019-01-10 13:05:00,56.54,56.56,56.31,56.32,223643.0,44.7109,44.7267,44.529,44.5369,223643.0
2019-01-10 13:10:00,56.32,56.38,56.31,56.32,106504.0,44.5369,44.5843,44.529,44.5369,106504.0
2019-01-10 13:15:00,56.33,56.33,56.23,56.26,102634.0,44.5448,44.5448,44.4657,44.4894,102634.0
2019-01-10 13:20:00,56.26,56.33,56.23,56.25,92672.0,44.4894,44.5448,44.4657,44.4815,92672.0
2019-01-10 13:25:00,56.25,56.32,56.22,56.24,92960.0,44.4815,44.5369,44.4578,44.4736,92960.0
2019-01-10 13:30:00,56.24,56.29,56.16,56.28,91219.0,44.4736,44.5132,44.4104,44.5053,91219.0
2019-01-10 13:35:00,56.28,56.29,56.16,56.19,86839.0,44.5053,44.5132,44.4104,44.4341,86839.0
2019-01-10 13:40:00,56.18,56.18,56.06,56.14,120562.0,44.4262,44.4262,44.3313,44.3946,120562.0
2019-01-10 13:45:00,56.14,56.2,56.1,56.18,110681.0,44.3946,44.442,44.3629,44.4262,110681.0
2019-01-10 13:50:00,56.18,56.28,56.18,56.23,98642.0,44.4262,44.5053,44.4262,44.4657,98642.0
2019-01-10 13:55:00,56.22,56.33,56.2,56.32,85313.0,44.4578,44.5448,44.442,44.5369,85313.0
2019-01-10 14:00:00,56.31,56.44,56.3,56.44,185204.0,44.529,44.6318,44.5211,44.6318,185204.0
2019-01-10 14:05:00,56.45,56.57,56.45,56.52,150385.0,44.6397,44.7346,44.6397,44.6951,150385.0
2019-01-10 14:10:00,56.52,56.56,56.49,56.53,105641.0,44.6951,44.7267,44.6713,44.703,105641.0
2019-01-10 14:15:00,56.53,56.57,56.5,56.57,96933.0,44.703,44.7346,44.6792,44.7346,96933.0
2019-01-10 14:20:00,56.58,56.67,56.55,56.62,117127.0,44.7425,44.8137,44.7188,44.7741,117127.0
2019-01-10 14:25:00,56.63,56.64,56.53,56.53,66846.0,44.782,44.7899,44.703,44.703,66846.0
2019-01-10 14:30:00,56.52,56.54,56.45,56.48,91237.0,44.6951,44.7109,44.6397,44.6634,91237.0
2019-01-10 14:35:00,56.48,56.53,56.44,56.49,90867.0,44.6634,44.703,44.6318,44.6713,90867.0
2019-01-10 14:40:00,56.49,56.64,56.48,56.6,88561.0,44.6713,44.7899,44.6634,44.7583,88561.0
2019-01-10 14:45:00,56.59,56.61,56.49,56.49,145521.0,44.7504,44.7662,44.6713,44.6713,145521.0
2019-01-10 14:50:00,56.49,56.51,56.43,56.47,86024.0,44.6713,44.6871,44.6239,44.6555,86024.0
2019-01-10 14:55:00,56.46,56.52,56.42,56.51,129849.0,44.6476,44.6951,44.616,44.6871,129849.0
2019-01-10 15:00:00,56.51,56.54,56.46,56.51,165445.0,44.6871,44.7109,44.6476,44.6871,165445.0
2019-01-10 15:05:00,56.52,56.56,56.48,56.48,87179.0,44.6951,44.7267,44.6634,44.6634,87179.0
2019-01-10 15:10:00,56.47,56.49,56.34,56.49,176178.0,44.6555,44.6713,44.5527,44.6713,176178.0
2019-01-10 15:15:00,56.48,56.53,56.46,56.5,96027.0,44.6634,44.703,44.6476,44.6792,96027.0
2019-01-10 15:20:00,56.51,56.59,56.47,56.58,125509.0,44.6871,44.7504,44.6555,44.7425,125509.0
2019-01-10 15:25:00,56.58,56.62,56.51,56.52,146740.0,44.7425,44.7741,44.6871,44.6951,146740.0
2019-01-10 15:30:00,56.52,56.61,56.5,56.58,169469.0,44.6951,44.7662,44.6792,44.7425,169469.0
2019-01-10 15:35:00,56.58,56.67,56.54,56.67,152774.0,44.7425,44.8137,44.7109,44.8137,152774.0
2019-01-10 15:40:00,56.67,56.73,56.64,56.66,191513.0,44.8137,44.8611,44.7899,44.8058,191513.0
2019-01-10 15:45:00,56.66,56.69,56.55,56.57,235292.0,44.8058,44.8295,44.7188,44.7346,235292.0
2019-01-10 15:50:00,56.58,56.65,56.57,56.6,220479.0,44.7425,44.7979,44.7346,44.7583,220479.0
2019-01-10 15:55:00,56.6,56.61,56.43,56.43,744634.0,44.7583,44.7662,44.6239,44.6239,744634.0
2019-01-11 09:30:00,56.5,56.84,56.34,56.58,593972.0,44.6792,44.9481,44.5527,44.7425,593972.0
2019-01-11 09:35:00,56.57,56.58,56.24,56.25,356742.0,44.7346,44.7425,44.4736,44.4815,356742.0
2019-01-11 09:40:00,56.25,56.39,56.03,56.14,275549.0,44.4815,44.5923,44.3076,44.3946,275549.0
2019-01-11 09:45:00,56.14,56.36,56.1,56.36,214202.0,44.3946,44.5685,44.3629,44.5685,214202.0
2019-01-11 09:50:00,56.36,56.46,56.24,56.31,222168.0,44.5685,44.6476,44.4736,44.529,222168.0
2019-01-11 09:55:00,56.3,56.37,56.25,56.34,182960.0,44.5211,44.5764,44.4815,44.5527,182960.0
2019-01-11 10:00:00,56.33,56.54,56.3,56.5,254397.0,44.5448,44.7109,44.5211,44.6792,254397.0
2019-01-11 10:05:00,56.5,56.7,56.48,56.68,241305.0,44.6792,44.8374,44.6634,44.8216,241305.0
2019-01-11 10:10:00,56.69,56.71,56.47,56.52,207920.0,44.8295,44.8453,44.6555,44.6951,207920.0
2019-01-11 10:15:00,56.51,56.52,56.39,56.48,173772.0,44.6871,44.6951,44.5923,44.6634,173772.0
2019-01-11 10:20:00,56.49,56.57,56.4,56.49,119635.0,44.6713,44.7346,44.6002,44.6713,119635.0
2019-01-11 10:25:00,56.5,56.5,56.29,56.3,195014.0,44.6792,44.6792,44.5132,44.5211,195014.0
2019-01-11 10:30:00,56.3,56.5,56.28,56.49,209467.0,44.5211,44.6792,44.5053,44.6713,209467.0
2019-01-11 10:35:00,56.49,56.56,56.47,56.52,235147.0,44.6713,44.7267,44.6555,44.6951,235147.0
2019-01-11 10:40:00,56.52,56.58,56.46,56.55,286747.0,44.6951,44.7425,44.6476,44.7188,286747.0
2019-01-11 10:45:00,56.55,56.66,56.52,56.65,259010.0,44.7188,44.8058,44.6951,44.7979,259010.0
2019-01-11 10:50:00,56.65,56.66,56.55,56.61,144772.0,44.7979,44.8058,44.7188,44.7662,144772.0
2019-01-11 10:55:00,56.6,56.72,56.6,56.71,199817.0,44.7583,44.8532,44.7583,44.8453,199817.0
2019-01-11 11:00:00,56.71,56.89,56.7,56.82,185481.0,44.8453,44.9876,44.8374,44.9323,185481.0
2019-01-11 11:05:00,56.82,56.85,56.73,56.75,152902.0,44.9323,44.956,44.8611,44.8769,152902.0
2019-01-11 11:10:00,56.74,56.74,56.58,56.66,166804.0,44.869,44.869,44.7425,44.8058,166804.0
2019-01-11 11:15:00,56.65,56.79,56.63,56.77,95525.0,44.7979,44.9086,44.782,44.8927,95525.0
2019-01-11 11:20:00,56.75,56.89,56.73,56.86,102280.0,44.8769,44.9876,44.8611,44.9639,102280.0
2019-01-11 11:25:00,56.86,56.88,56.77,56.81,174173.0,44.9639,44.9797,44.8927,44.9244,174173.0
2019-01-11 11:30:00,56.81,56.96,56.8,56.96,153141.0,44.9244,45.043,44.9165,45.043,153141.0
2019-01-11 11:35:00,56.96,57.03,56.93,56.96,162861.0,45.043,45.0984,45.0193,45.043,162861.0
2019-01-11 11:40:00,56.96,57.03,56.95,56.96,208479.0,45.043,45.0984,45.0351,45.043,208479.0
2019-01-11 11:45:00,56.96,57.1,56.95,57.08,223948.0,45.043,45.1537,45.0351,45.1379,223948.0
2019-01-11 11:50:00,57.08,57.18,57.05,57.15,312940.0,45.1379,45.217,45.1142,45.1932,312940.0
2019-01-11 11:55:00,57.15,57.28,57.13,57.2,301991.0,45.1932,45.296,45.1774,45.2328,301991.0
2019-01-11 12:00:00,57.2,57.27,57.19,57.26,237271.0,45.2328,45.2881,45.2249,45.2802,237271.0
2019-01-11 12:05:00,57.26,57.3,57.17,57.17,277726.0,45.2802,45.3119,45.2091,45.2091,277726.0
2019-01-11 12:10:00,57.17,57.24,57.13,57.2,217081.0,45.2091,45.2644,45.1774,45.2328,217081.0
2019-01-11 12:15:00,57.19,57.24,57.14,57.16,115766.0,45.2249,45.2644,45.1853,45.2012,115766.0
2019-01-11 12:20:00,57.17,57.17,57.1,57.14,116882.0,45.2091,45.2091,45.1537,45.1853,116882.0
2019-01-11 12:25:00,57.14,57.21,57.12,57.14,134093.0,45.1853,45.2407,45.1695,45.1853,134093.0
2019-01-11 12:30:00,57.14,57.23,57.09,57.2,137105.0,45.1853,45.2565,45.1458,45.2328,137105.0
2019-01-11 12:35:00,57.19,57.29,57.15,57.28,188227.0,45.2249,45.304,45.1932,45.296,188227.0
2019-01-11 12:40:00,57.28,57.42,57.27,57.3,146914.0,45.296,45.4068,45.2881,45.3119,146914.0
2019-01-11 12:45:00,57.3,57.31,57.15,57.15,152939.0,45.3119,45.3198,45.1932,45.1932,152939.0
2019-01-11 12:50:00,57.15,57.26,57.14,57.19,126254.0,45.1932,45.2802,45.1853,45.2249,126254.0
2019-01-11 12:55:00,57.19,57.22,57.07,57.08,116117.0,45.2249,45.2486,45.13,45.1379,116117.0
2019-01-11 13:00:00,57.08,57.1,56.94,56.97,205782.0,45.1379,45.1537,45.0272,45.0509,205782.0
2019-01-11 13:05:00,56.97,57.12,56.96,57.05,192968.0,45.0509,45.1695,45.043,45.1142,192968.0
2019-01-11 13:10:00,57.05,57.12,56.9,56.97,232596.0,45.1142,45.1695,44.9955,45.0509,232596.0
2019-01-11 13:15:00,56.98,57.03,56.97,57.01,137633.0,45.0588,45.0984,45.0509,45.0825,137633.0
2019-01-11 13:20:00,57.01,57.03,56.96,56.97,159648.0,45.0825,45.0984,45.043,45.0509,159648.0
2019-01-11 13:25:00,56.98,57.06,56.93,57.04,152255.0,45.0588,45.1221,45.0193,45.1063,152255.0
2019-01-11 13:30:00,57.04,57.07,57.01,57.06,117723.0,45.1063,45.13,45.0825,45.1221,117723.0
2019-01-11 13:35:00,57.06,57.06,56.97,57.0,96985.0,45.1221,45.1221,45.0509,45.0746,96985.0
2019-01-11 13:40:00,57.0,57.05,56.99,57.01,147411.0,45.0746,45.1142,45.0667,45.0825,147411.0
2019-01-11 13:45:00,57.02,57.04,56.98,57.0,158950.0,45.0904,45.1063,45.0588,45.0746,158950.0
2019-01-11 13:50:00,56.99,57.09,56.99,57.07,141398.0,45.0667,45.1458,45.0667,45.13,141398.0
2019-01-11 13:55:00,57.06,57.13,57.05,57.09,105098.0,45.1221,45.1774,45.1142,45.1458,105098.0
2019-01-11 14:00:00,57.08,57.16,57.03,57.12,200361.0,45.1379,45.2012,45.0984,45.1695,200361.0
2019-01-11 14:05:00,57.12,57.13,57.04,57.06,232615.0,45.1695,45.1774,45.1063,45.1221,232615.0
2019-01-11 14:10:00,57.06,57.08,57.03,57.04,309045.0,45.1221,45.1379,45.0984,45.1063,309045.0
2019-01-11 14:15:00,57.05,57.06,57.04,57.05,169078.0,45.1142,45.1221,45.1063,45.1142,169078.0
2019-01-11 14:20:00,57.05,57.08,57.04,57.06,218841.0,45.1142,45.1379,45.1063,45.1221,218841.0
2019-01-11 14:25:00,57.07,57.09,56.99,57.0,210208.0,45.13,45.1458,45.0667,45.0746,210208.0
2019-01-11 14:30:00,57.0,57.01,56.92,56.97,162965.0,45.0746,45.0825,45.0114,45.0509,162965.0
2019-01-11 14:35:00,56.97,57.01,56.95,57.0,137818.0,45.0509,45.0825,45.0351,45.0746,137818.0
2019-01-11 14:40:00,57.0,57.01,56.94,56.97,120652.0,45.0746,45.0825,45.0272,45.0509,120652.0
2019-01-11 14:45:00,56.97,56.97,56.88,56.92,182198.0,45.0509,45.0509,44.9797,45.0114,182198.0
2019-01-11 14:50:00,56.92,57.03,56.91,57.01,281204.0,45.0114,45.0984,45.0035,45.0825,281204.0
2019-01-11 14:55:00,57.0,57.05,56.99,57.01,231113.0,45.0746,45.1142,45.0667,45.0825,231113.0
2019-01-11 15:00:00,57.02,57.07,57.01,57.04,160757.0,45.0904,45.13,45.0825,45.1063,160757.0
2019-01-11 15:05:00,57.04,57.1,57.03,57.05,186138.0,45.1063,45.1537,45.0984,45.1142,186138.0
2019-01-11 15:10:00,57.05,57.11,57.04,57.05,194568.0,45.1142,45.1616,45.1063,45.1142,194568.0
2019-01-11 15:15:00,57.05,57.07,57.01,57.02,182483.0,45.1142,45.13,45.0825,45.0904,182483.0
2019-01-11 15:20:00,57.02,57.07,57.01,57.02,169795.0,45.0904,45.13,45.0825,45.0904,169795.0
2019-01-11 15:25:00,57.02,57.03,56.99,57.02,266198.0,45.0904,45.0984,45.0667,45.0904,266198.0
2019-01-11 15:30:00,57.02,57.05,56.98,57.02,341725.0,45.0904,45.1142,45.0588,45.0904,341725.0
2019-01-11 15:35:00,57.02,57.08,56.99,57.05,286703.0,45.0904,45.1379,45.0667,45.1142,286703.0
2019-01-11 15:40:00,57.05,57.07,57.03,57.05,206886.0,45.1142,45.13,45.0984,45.1142,206886.0
2019-01-11 15:45:00,57.04,57.05,56.97,57.0,440322.0,45.1063,45.1142,45.0509,45.0746,440322.0
2019-01-11 15:50:00,57.0,57.04,56.98,57.01,501524.0,45.0746,45.1063,45.0588,45.0825,501524.0
2019-01-11 15:55:00,57.01,57.03,56.4,56.63,1990272.0,45.0825,45.0984,44.6002,44.782,1990272.0
2019-01-14 09:30:00,56.1,56.81,55.7,56.79,1179540.0,44.3629,44.9244,44.0466,44.9086,1179540.0
2019-01-14 09:35:00,56.77,57.43,56.59,57.28,891679.0,44.8927,45.4147,44.7504,45.296,891679.0
2019-01-14 09:40:00,57.28,57.44,57.08,57.27,757753.0,45.296,45.4226,45.1379,45.2881,757753.0
2019-01-14 09:45:00,57.28,57.46,57.06,57.27,614721.0,45.296,45.4384,45.1221,45.2881,614721.0
2019-01-14 09:50:00,57.27,57.87,57.27,57.65,726094.0,45.2881,45.7626,45.2881,45.5886,726094.0
2019-01-14 09:55:00,57.66,57.9,57.59,57.87,707305.0,45.5965,45.7863,45.5412,45.7626,707305.0
2019-01-14 10:00:00,57.87,57.96,57.7,57.93,444375.0,45.7626,45.8338,45.6282,45.8101,444375.0
2019-01-14 10:05:00,57.93,58.39,57.93,58.37,972549.0,45.8101,46.1738,45.8101,46.158,972549.0
2019-01-14 10:10:00,58.36,58.66,58.34,58.57,829229.0,46.1501,46.3873,46.1343,46.3162,829229.0
2019-01-14 10:15:00,58.57,58.58,58.21,58.25,804017.0,46.3162,46.3241,46.0315,46.0631,804017.0
2019-01-14 10:20:00,58.26,58.32,57.96,58.15,689384.0,46.071,46.1185,45.8338,45.984,689384.0
2019-01-14 10:25:00,58.14,58.22,57.99,58.17,440187.0,45.9761,46.0394,45.8575,45.9998,440187.0
2019-01-14 10:30:00,58.16,58.56,58.13,58.47,649526.0,45.9919,46.3082,45.9682,46.2371,649526.0
2019-01-14 10:35:00,58.46,58.68,58.45,58.57,709677.0,46.2292,46.4031,46.2213,46.3162,709677.0
2019-01-14 10:40:00,58.56,58.67,58.43,58.62,488850.0,46.3082,46.3952,46.2054,46.3557,488850.0
2019-01-14 10:45:00,58.62,58.73,58.31,58.39,719751.0,46.3557,46.4427,46.1106,46.1738,719751.0
2019-01-14 10:50:00,58.39,58.52,58.26,58.47,459974.0,46.1738,46.2766,46.071,46.2371,459974.0
2019-01-14 10:55:00,58.46,58.57,58.38,58.45,455549.0,46.2292,46.3162,46.1659,46.2213,455549.0
2019-01-14 11:00:00,58.46,58.54,58.24,58.5,475415.0,46.2292,46.2924,46.0552,46.2608,475415.0
2019-01-14 11:05:00,58.49,58.51,58.25,58.5,359249.0,46.2529,46.2687,46.0631,46.2608,359249.0
2019-01-14 11:10:00,58.51,58.56,58.39,58.5,355240.0,46.2687,46.3082,46.1738,46.2608,355240.0
2019-01-14 11:15:00,58.5,58.59,58.24,58.27,387947.0,46.2608,46.332,46.0552,46.0789,387947.0
2019-01-14 11:20:00,58.27,58.46,58.25,58.41,265791.0,46.0789,46.2292,46.0631,46.1896,265791.0
2019-01-14 11:25:00,58.42,58.65,58.38,58.65,374475.0,46.1975,46.3794,46.1659,46.3794,374475.0
2019-01-14 11:30:00,58.65,58.73,58.56,58.68,455351.0,46.3794,46.4427,46.3082,46.4031,455351.0
2019-01-14 11:35:00,58.68,58.78,58.57,58.78,345720.0,46.4031,46.4822,46.3162,46.4822,345720.0
2019-01-14 11:40:00,58.78,58.81,58.62,58.65,423669.0,46.4822,46.5059,46.3557,46.3794,423669.0
2019-01-14 11:45:00,58.65,58.87,58.65,58.84,427606.0,46.3794,46.5534,46.3794,46.5297,427606.0
2019-01-14 11:50:00,58.84,58.94,58.75,58.8,481087.0,46.5297,46.6087,46.4585,46.498,481087.0
2019-01-14 11:55:00,58.8,58.86,58.78,58.83,152288.0,46.498,46.5455,46.4822,46.5218,152288.0
2019-01-14 12:00:00,58.82,58.84,58.68,58.75,190233.0,46.5139,46.5297,46.4031,46.4585,190233.0
2019-01-14 12:05:00,58.76,58.82,58.69,58.78,381812.0,46.4664,46.5139,46.4111,46.4822,381812.0
2019-01-14 12:10:00,58.78,58.98,58.77,58.95,470534.0,46.4822,46.6404,46.4743,46.6167,470534.0
2019-01-14 12:15:00,58.96,59.14,58.95,59.03,419255.0,46.6246,46.7669,46.6167,46.6799,419255.0
2019-01-14 12:20:00,59.03,59.23,59.01,59.2,370195.0,46.6799,46.8381,46.6641,46.8144,370195.0
2019-01-14 12:25:00,59.21,59.29,59.15,59.23,224026.0,46.8223,46.8855,46.7748,46.8381,224026.0
2019-01-14 12:30:00,59.23,59.3,59.04,59.05,293897.0,46.8381,46.8934,46.6878,46.6957,293897.0
2019-01-14 12:35:00,59.04,59.19,59.03,59.18,200039.0,46.6878,46.8064,46.6799,46.7985,200039.0
2019-01-14 12:40:00,59.19,59.19,59.05,59.14,146483.0,46.8064,46.8064,46.6957,46.7669,146483.0
2019-01-14 12:45:00,59.14,59.22,59.0,59.03,207711.0,46.7669,46.8302,46.6562,46.6799,207711.0
2019-01-14 12:50:00,59.03,59.17,59.02,59.14,150962.0,46.6799,46.7906,46.672,46.7669,150962.0
2019-01-14 12:55:00,59.15,59.27,59.14,59.26,243559.0,46.7748,46.8697,46.7669,46.8618,243559.0
2019-01-14 13:00:00,59.26,59.27,59.11,59.2,314044.0,46.8618,46.8697,46.7432,46.8144,314044.0
2019-01-14 13:05:00,59.2,59.21,59.02,59.11,332729.0,46.8144,46.8223,46.672,46.7432,332729.0
2019-01-14 13:10:00,59.1,59.17,59.08,59.15,202887.0,46.7353,46.7906,46.7195,46.7748,202887.0
2019-01-14 13:15:00,59.14,59.27,59.13,59.22,342039.0,46.7669,46.8697,46.759,46.8302,342039.0
2019-01-14 13:20:00,59.22,59.27,59.11,59.12,280840.0,46.8302,46.8697,46.7432,46.7511,280840.0
2019-01-14 13:25:00,59.12,59.16,59.08,59.09,170044.0,46.7511,46.7827,46.7195,46.7274,170044.0
2019-01-14 13:30:00,59.09,59.1,59.01,59.01,160855.0,46.7274,46.7353,46.6641,46.6641,160855.0
2019-01-14 13:35:00,59.02,59.11,59.01,59.11,182508.0,46.672,46.7432,46.6641,46.7432,182508.0
2019-01-14 13:40:00,59.1,59.22,59.06,59.17,205218.0,46.7353,46.8302,46.7036,46.7906,205218.0
2019-01-14 13:45:00,59.16,59.18,59.09,59.1,165382.0,46.7827,46.7985,46.7274,46.7353,165382.0
2019-01-14 13:50:00,59.1,59.11,58.96,58.96,301101.0,46.7353,46.7432,46.6246,46.6246,301101.0
2019-01-14 13:55:00,58.96,59.06,58.93,58.96,152683.0,46.6246,46.7036,46.6008,46.6246,152683.0
2019-01-14 14:00:00,58.97,59.04,58.88,59.03,271405.0,46.6325,46.6878,46.5613,46.6799,271405.0
2019-01-14 14:05:00,59.02,59.08,58.97,58.98,173723.0,46.672,46.7195,46.6325,46.6404,173723.0
2019-01-14 14:10:00,58.98,59.0,58.86,58.9,182423.0,46.6404,46.6562,46.5455,46.5771,182423.0
2019-01-14 14:15:00,58.9,58.95,58.87,58.9,240153.0,46.5771,46.6167,46.5534,46.5771,240153.0
2019-01-14 14:20:00,58.9,59.0,58.86,58.97,251025.0,46.5771,46.6562,46.5455,46.6325,251025.0
2019-01-14 14:25:00,58.96,59.07,58.89,59.05,249119.0,46.6246,46.7115,46.5692,46.6957,249119.0
2019-01-14 14:30:00,59.04,59.1,59.01,59.08,184370.0,46.6878,46.7353,46.6641,46.7195,184370.0
2019-01-14 14:35:00,59.08,59.1,58.99,59.09,210476.0,46.7195,46.7353,46.6483,46.7274,210476.0
2019-01-14 14:40:00,59.09,59.15,59.06,59.12,283452.0,46.7274,46.7748,46.7036,46.7511,283452.0
2019-01-14 14:45:00,59.12,59.18,59.11,59.15,146926.0,46.7511,46.7985,46.7432,46.7748,146926.0
2019-01-14 14:50:00,59.16,59.16,59.11,59.12,145530.0,46.7827,46.7827,46.7432,46.7511,145530.0
2019-01-14 14:55:00,59.13,59.15,59.08,59.13,162264.0,46.759,46.7748,46.7195,46.759,162264.0
2019-01-14 15:00:00,59.14,59.17,59.1,59.14,278897.0,46.7669,46.7906,46.7353,46.7669,278897.0
2019-01-14 15:05:00,59.14,59.21,59.14,59.18,178535.0,46.7669,46.8223,46.7669,46.7985,178535.0
2019-01-14 15:10:00,59.18,59.19,59.01,59.05,280011.0,46.7985,46.8064,46.6641,46.6957,280011.0
2019-01-14 15:15:00,59.05,59.14,59.04,59.05,295369.0,46.6957,46.7669,46.6878,46.6957,295369.0
2019-01-14 15:20:00,59.05,59.14,59.04,59.09,207800.0,46.6957,46.7669,46.6878,46.7274,207800.0
2019-01-14 15:25:00,59.09,59.13,59.05,59.1,188134.0,46.7274,46.759,46.6957,46.7353,188134.0
2019-01-14 15:30:00,59.09,59.18,59.08,59.15,218150.0,46.7274,46.7985,46.7195,46.7748,218150.0
2019-01-14 15:35:00,59.15,59.24,59.13,59.23,291894.0,46.7748,46.846,46.759,46.8381,291894.0
2019-01-14 15:40:00,59.23,59.24,59.11,59.12,352014.0,46.8381,46.846,46.7432,46.7511,352014.0
2019-01-14 15:45:00,59.11,59.14,59.06,59.11,421035.0,46.7432,46.7669,46.7036,46.7432,421035.0
2019-01-14 15:50:00,59.11,59.12,58.96,58.98,593673.0,46.7432,46.7511,46.6246,46.6404,593673.0
2019-01-14 15:55:00,58.98,59.09,58.91,58.93,1580905.0,46.6404,46.7274,46.585,46.6008,1580905.0
2019-01-15 09:30:00,59.89,60.37,59.55,59.87,2018390.0,47.36,47.7396,47.0911,47.3442,2018390.0
2019-01-15 09:35:00,59.88,60.34,59.81,60.26,874146.0,47.3521,47.7158,47.2967,47.6526,874146.0
2019-01-15 09:40:00,60.26,60.45,60.01,60.28,860804.0,47.6526,47.8028,47.4549,47.6684,860804.0
2019-01-15 09:45:00,60.27,60.3,60.09,60.19,780241.0,47.6605,47.6842,47.5181,47.5972,780241.0
2019-01-15 09:50:00,60.2,60.29,60.01,60.09,661979.0,47.6051,47.6763,47.4549,47.5181,661979.0
2019-01-15 09:55:00,60.09,60.34,59.98,60.34,799267.0,47.5181,47.7158,47.4312,47.7158,799267.0
2019-01-15 10:00:00,60.34,60.6,60.3,60.41,710015.0,47.7158,47.9214,47.6842,47.7712,710015.0
2019-01-15 10:05:00,60.41,60.52,60.31,60.4,579556.0,47.7712,47.8582,47.6921,47.7633,579556.0
2019-01-15 10:10:00,60.4,60.43,60.2,60.25,611050.0,47.7633,47.787,47.6051,47.6447,611050.0
2019-01-15 10:15:00,60.25,60.35,60.13,60.26,666624.0,47.6447,47.7238,47.5498,47.6526,666624.0
2019-01-15 10:20:00,60.27,60.36,60.15,60.35,451041.0,47.6605,47.7317,47.5656,47.7238,451041.0
2019-01-15 10:25:00,60.35,60.35,60.12,60.2,715329.0,47.7238,47.7238,47.5419,47.6051,715329.0
2019-01-15 10:30:00,60.19,60.34,60.1,60.32,528151.0,47.5972,47.7158,47.5261,47.7,528151.0
2019-01-15 10:35:00,60.32,60.43,60.26,60.38,489938.0,47.7,47.787,47.6526,47.7475,489938.0
2019-01-15 10:40:00,60.38,60.57,60.36,60.56,480777.0,47.7475,47.8977,47.7317,47.8898,480777.0
2019-01-15 10:45:00,60.57,60.6,60.43,60.6,363219.0,47.8977,47.9214,47.787,47.9214,363219.0
2019-01-15 10:50:00,60.6,60.7,60.58,60.67,522374.0,47.9214,48.0005,47.9056,47.9768,522374.0
2019-01-15 10:55:00,60.68,61.02,60.57,61.01,831995.0,47.9847,48.2536,47.8977,48.2457,831995.0
2019-01-15 11:00:00,61.02,61.07,60.89,60.98,493263.0,48.2536,48.2931,48.1508,48.2219,493263.0
2019-01-15 11:05:00,60.99,61.0,60.83,60.98,563446.0,48.2299,48.2378,48.1033,48.2219,563446.0
2019-01-15 11:10:00,60.97,61.07,60.9,60.94,477369.0,48.214,48.2931,48.1587,48.1903,477369.0
2019-01-15 11:15:00,60.93,61.15,60.92,61.08,413825.0,48.1824,48.3564,48.1745,48.301,413825.0
2019-01-15 11:20:00,61.09,61.11,60.88,60.96,365172.0,48.3089,48.3247,48.1429,48.2061,365172.0
2019-01-15 11:25:00,60.96,61.06,60.89,60.99,361086.0,48.2061,48.2852,48.1508,48.2299,361086.0
2019-01-15 11:30:00,60.99,61.08,60.95,61.05,255519.0,48.2299,48.301,48.1982,48.2773,255519.0
2019-01-15 11:35:00,61.05,61.16,61.04,61.12,394552.0,48.2773,48.3643,48.2694,48.3327,394552.0
2019-01-15 11:40:00,61.12,61.27,61.08,61.2,515613.0,48.3327,48.4513,48.301,48.3959,515613.0
2019-01-15 11:45:00,61.2,61.36,61.17,61.34,353647.0,48.3959,48.5224,48.3722,48.5066,353647.0
2019-01-15 11:50:00,61.35,61.56,61.34,61.55,413520.0,48.5145,48.6806,48.5066,48.6727,413520.0
2019-01-15 11:55:00,61.56,61.67,61.49,61.6,429657.0,48.6806,48.7676,48.6252,48.7122,429657.0
2019-01-15 12:00:00,61.61,61.82,61.59,61.76,576098.0,48.7201,48.8862,48.7043,48.8388,576098.0
2019-01-15 12:05:00,61.77,61.77,61.47,61.51,450434.0,48.8467,48.8467,48.6094,48.6411,450434.0
2019-01-15 12:10:00,61.52,61.62,61.49,61.6,367810.0,48.649,48.728,48.6252,48.7122,367810.0
2019-01-15 12:15:00,61.6,61.63,61.51,61.52,304690.0,48.7122,48.736,48.6411,48.649,304690.0
2019-01-15 12:20:00,61.53,61.7,61.51,61.67,345915.0,48.6569,48.7913,48.6411,48.7676,345915.0
2019-01-15 12:25:00,61.67,61.7,61.57,61.57,242610.0,48.7676,48.7913,48.6885,48.6885,242610.0
2019-01-15 12:30:00,61.58,61.65,61.46,61.51,333048.0,48.6964,48.7518,48.6015,48.6411,333048.0
2019-01-15 12:35:00,61.52,61.56,61.48,61.5,261795.0,48.649,48.6806,48.6173,48.6332,261795.0
2019-01-15 12:40:00,61.5,61.54,61.41,61.42,324095.0,48.6332,48.6648,48.562,48.5699,324095.0
2019-01-15 12:45:00,61.42,61.45,61.27,61.3,411713.0,48.5699,48.5936,48.4513,48.475,411713.0
2019-01-15 12:50:00,61.29,61.3,61.18,61.21,301028.0,48.4671,48.475,48.3801,48.4038,301028.0
2019-01-15 12:55:00,61.21,61.26,61.17,61.22,274533.0,48.4038,48.4434,48.3722,48.4117,274533.0
2019-01-15 13:00:00,61.23,61.27,61.16,61.23,364641.0,48.4196,48.4513,48.3643,48.4196,364641.0
2019-01-15 13:05:00,61.23,61.27,61.13,61.15,247482.0,48.4196,48.4513,48.3406,48.3564,247482.0
2019-01-15 13:10:00,61.15,61.18,61.1,61.11,278691.0,48.3564,48.3801,48.3168,48.3247,278691.0
2019-01-15 13:15:00,61.12,61.22,61.08,61.2,334522.0,48.3327,48.4117,48.301,48.3959,334522.0
2019-01-15 13:20:00,61.2,61.26,61.1,61.11,334322.0,48.3959,48.4434,48.3168,48.3247,334322.0
2019-01-15 13:25:00,61.11,61.16,61.08,61.14,211870.0,48.3247,48.3643,48.301,48.3485,211870.0
2019-01-15 13:30:00,61.13,61.17,61.04,61.05,277403.0,48.3406,48.3722,48.2694,48.2773,277403.0
2019-01-15 13:35:00,61.06,61.19,61.03,61.1,307527.0,48.2852,48.388,48.2615,48.3168,307527.0
2019-01-15 13:40:00,61.1,61.11,60.9,60.99,750818.0,48.3168,48.3247,48.1587,48.2299,750818.0
2019-01-15 13:45:00,61.0,61.09,60.91,61.05,517730.0,48.2378,48.3089,48.1666,48.2773,517730.0
2019-01-15 13:50:00,61.05,61.15,61.03,61.04,240567.0,48.2773,48.3564,48.2615,48.2694,240567.0
2019-01-15 13:55:00,61.05,61.09,60.99,61.0,285773.0,48.2773,48.3089,48.2299,48.2378,285773.0
2019-01-15 14:00:00,61.0,61.06,60.85,60.87,521272.0,48.2378,48.2852,48.1191,48.135,521272.0
2019-01-15 14:05:00,60.87,60.92,60.84,60.91,292228.0,48.135,48.1745,48.1112,48.1666,292228.0
2019-01-15 14:10:00,60.91,60.92,60.83,60.88,279043.0,48.1666,48.1745,48.1033,48.1429,279043.0
2019-01-15 14:15:00,60.87,60.88,60.74,60.82,325849.0,48.135,48.1429,48.0322,48.0954,325849.0
2019-01-15 14:20:00,60.81,60.88,60.79,60.85,281193.0,48.0875,48.1429,48.0717,48.1191,281193.0
2019-01-15 14:25:00,60.85,60.86,60.72,60.76,432759.0,48.1191,48.1271,48.0163,48.048,432759.0
2019-01-15 14:30:00,60.75,60.83,60.74,60.75,411272.0,48.0401,48.1033,48.0322,48.0401,411272.0
2019-01-15 14:35:00,60.75,60.79,60.6,60.71,487029.0,48.0401,48.0717,47.9214,48.0084,487029.0
2019-01-15 14:40:00,60.71,60.94,60.69,60.82,403941.0,48.0084,48.1903,47.9926,48.0954,403941.0
2019-01-15 14:45:00,60.82,60.89,60.74,60.84,422580.0,48.0954,48.1508,48.0322,48.1112,422580.0
2019-01-15 14:50:00,60.85,61.04,60.84,60.95,313637.0,48.1191,48.2694,48.1112,48.1982,313637.0
2019-01-15 14:55:00,60.95,61.01,60.9,60.98,241049.0,48.1982,48.2457,48.1587,48.2219,241049.0
2019-01-15 15:00:00,60.97,61.1,60.91,61.08,248207.0,48.214,48.3168,48.1666,48.301,248207.0
2019-01-15 15:05:00,61.08,61.27,61.05,61.26,324852.0,48.301,48.4513,48.2773,48.4434,324852.0
2019-01-15 15:10:00,61.26,61.37,61.23,61.33,379045.0,48.4434,48.5303,48.4196,48.4987,379045.0
2019-01-15 15:15:00,61.32,61.33,61.1,61.14,339717.0,48.4908,48.4987,48.3168,48.3485,339717.0
2019-01-15 15:20:00,61.15,61.22,61.07,61.19,327031.0,48.3564,48.4117,48.2931,48.388,327031.0
2019-01-15 15:25:00,61.19,61.33,61.19,61.28,311621.0,48.388,48.4987,48.388,48.4592,311621.0
2019-01-15 15:30:00,61.28,61.33,61.12,61.32,381881.0,48.4592,48.4987,48.3327,48.4908,381881.0
2019-01-15 15:35:00,61.32,61.33,61.23,61.25,356148.0,48.4908,48.4987,48.4196,48.4355,356148.0
2019-01-15 15:40:00,61.25,61.39,61.19,61.39,545578.0,48.4355,48.5462,48.388,48.5462,545578.0
2019-01-15 15:45:00,61.39,61.48,61.38,61.42,852368.0,48.5462,48.6173,48.5383,48.5699,852368.0
2019-01-15 15:50:00,61.42,61.47,61.37,61.45,849088.0,48.5699,48.6094,48.5303,48.5936,849088.0
2019-01-15 15:55:00,61.45,61.56,61.35,61.38,2101078.0,48.5936,48.6806,48.5145,48.5383,2101078.0
2019-01-16 09:30:00,61.95,62.12,61.53,61.7,1197448.0,48.989,49.1234,48.6569,48.7913,1197448.0
2019-01-16 09:35:00,61.69,61.78,61.48,61.53,682029.0,48.7834,48.8546,48.6173,48.6569,682029.0
2019-01-16 09:40:00,61.53,61.7,61.24,61.42,482312.0,48.6569,48.7913,48.4275,48.5699,482312.0
2019-01-16 09:45:00,61.42,61.89,61.4,61.73,586182.0,48.5699,48.9416,48.5541,48.815,586182.0
2019-01-16 09:50:00,61.73,61.79,61.59,61.71,384802.0,48.815,48.8625,48.7043,48.7992,384802.0
2019-01-16 09:55:00,61.71,61.99,61.71,61.84,527803.0,48.7992,49.0206,48.7992,48.902,527803.0
2019-01-16 10:00:00,61.85,61.97,61.81,61.93,410811.0,48.9099,49.0048,48.8783,48.9732,410811.0
2019-01-16 10:05:00,61.92,62.32,61.89,62.31,637407.0,48.9653,49.2816,48.9416,49.2737,637407.0
2019-01-16 10:10:00,62.31,62.34,62.13,62.17,561895.0,49.2737,49.2974,49.1313,49.163,561895.0
2019-01-16 10:15:00,62.17,62.28,62.12,62.27,422117.0,49.163,49.25,49.1234,49.2421,422117.0
2019-01-16 10:20:00,62.27,62.28,62.18,62.25,382236.0,49.2421,49.25,49.1709,49.2262,382236.0
2019-01-16 10:25:00,62.26,62.34,62.21,62.26,387910.0,49.2341,49.2974,49.1946,49.2341,387910.0
2019-01-16 10:30:00,62.26,62.26,61.93,61.94,361103.0,49.2341,49.2341,48.9732,48.9811,361103.0
2019-01-16 10:35:00,61.94,62.11,61.94,62.03,270898.0,48.9811,49.1155,48.9811,49.0523,270898.0
2019-01-16 10:40:00,62.04,62.05,61.82,61.91,416452.0,49.0602,49.0681,48.8862,48.9574,416452.0
2019-01-16 10:45:00,61.9,62.08,61.81,62.07,432425.0,48.9495,49.0918,48.8783,49.0839,432425.0
2019-01-16 10:50:00,62.07,62.25,62.07,62.19,351141.0,49.0839,49.2262,49.0839,49.1788,351141.0
2019-01-16 10:55:00,62.19,62.3,62.16,62.29,220340.0,49.1788,49.2658,49.1551,49.2579,220340.0
2019-01-16 11:00:00,62.29,62.33,62.2,62.23,232232.0,49.2579,49.2895,49.1867,49.2104,232232.0
2019-01-16 11:05:00,62.24,62.27,62.15,62.24,353826.0,49.2183,49.2421,49.1472,49.2183,353826.0
2019-01-16 11:10:00,62.24,62.28,62.18,62.27,230035.0,49.2183,49.25,49.1709,49.2421,230035.0
2019-01-16 11:15:00,62.27,62.38,62.21,62.26,272327.0,49.2421,49.329,49.1946,49.2341,272327.0
2019-01-16 11:20:00,62.26,62.47,62.25,62.44,261329.0,49.2341,49.4002,49.2262,49.3765,261329.0
2019-01-16 11:25:00,62.44,62.45,62.3,62.44,215621.0,49.3765,49.3844,49.2658,49.3765,215621.0
2019-01-16 11:30:00,62.44,62.44,62.27,62.35,194569.0,49.3765,49.3765,49.2421,49.3053,194569.0
2019-01-16 11:35:00,62.35,62.5,62.34,62.48,234647.0,49.3053,49.4239,49.2974,49.4081,234647.0
2019-01-16 11:40:00,62.47,62.66,62.43,62.66,314516.0,49.4002,49.5505,49.3686,49.5505,314516.0
2019-01-16 11:45:00,62.66,62.71,62.51,62.57,391382.0,49.5505,49.59,49.4318,49.4793,391382.0
2019-01-16 11:50:00,62.58,62.58,62.42,62.56,159472.0,49.4872,49.4872,49.3607,49.4714,159472.0
2019-01-16 11:55:00,62.55,62.58,62.46,62.51,264751.0,49.4635,49.4872,49.3923,49.4318,264751.0
2019-01-16 12:00:00,62.52,62.58,62.43,62.45,171510.0,49.4397,49.4872,49.3686,49.3844,171510.0
2019-01-16 12:05:00,62.45,62.48,62.39,62.44,139050.0,49.3844,49.4081,49.3369,49.3765,139050.0
2019-01-16 12:10:00,62.45,62.47,62.34,62.39,131678.0,49.3844,49.4002,49.2974,49.3369,131678.0
2019-01-16 12:15:00,62.39,62.39,62.21,62.36,211503.0,49.3369,49.3369,49.1946,49.3132,211503.0
2019-01-16 12:20:00,62.36,62.56,62.29,62.46,289410.0,49.3132,49.4714,49.2579,49.3923,289410.0
2019-01-16 12:25:00,62.45,62.58,62.37,62.53,194582.0,49.3844,49.4872,49.3211,49.4477,194582.0
2019-01-16 12:30:00,62.53,62.58,62.45,62.52,179484.0,49.4477,49.4872,49.3844,49.4397,179484.0
2019-01-16 12:35:00,62.52,62.53,62.44,62.51,174032.0,49.4397,49.4477,49.3765,49.4318,174032.0
2019-01-16 12:40:00,62.52,62.6,62.47,62.51,150306.0,49.4397,49.503,49.4002,49.4318,150306.0
2019-01-16 12:45:00,62.52,62.54,62.41,62.41,158207.0,49.4397,49.4556,49.3528,49.3528,158207.0
2019-01-16 12:50:00,62.41,62.56,62.38,62.55,267399.0,49.3528,49.4714,49.329,49.4635,267399.0
2019-01-16 12:55:00,62.56,62.58,62.39,62.42,185625.0,49.4714,49.4872,49.3369,49.3607,185625.0
2019-01-16 13:00:00,62.43,62.57,62.39,62.55,184491.0,49.3686,49.4793,49.3369,49.4635,184491.0
2019-01-16 13:05:00,62.55,62.55,62.43,62.47,139680.0,49.4635,49.4635,49.3686,49.4002,139680.0
2019-01-16 13:10:00,62.46,62.51,62.43,62.45,134619.0,49.3923,49.4318,49.3686,49.3844,134619.0
2019-01-16 13:15:00,62.45,62.5,62.39,62.5,141174.0,49.3844,49.4239,49.3369,49.4239,141174.0
2019-01-16 13:20:00,62.5,62.55,62.43,62.55,169322.0,49.4239,49.4635,49.3686,49.4635,169322.0
2019-01-16 13:25:00,62.55,62.64,62.54,62.6,188447.0,49.4635,49.5346,49.4556,49.503,188447.0
2019-01-16 13:30:00,62.59,62.68,62.58,62.66,160189.0,49.4951,49.5663,49.4872,49.5505,160189.0
2019-01-16 13:35:00,62.66,62.7,62.64,62.67,181764.0,49.5505,49.5821,49.5346,49.5584,181764.0
2019-01-16 13:40:00,62.67,62.67,62.51,62.53,181208.0,49.5584,49.5584,49.4318,49.4477,181208.0
2019-01-16 13:45:00,62.54,62.6,62.47,62.59,212164.0,49.4556,49.503,49.4002,49.4951,212164.0
2019-01-16 13:50:00,62.59,62.67,62.58,62.66,283836.0,49.4951,49.5584,49.4872,49.5505,283836.0
2019-01-16 13:55:00,62.66,62.75,62.65,62.7,294076.0,49.5505,49.6216,49.5426,49.5821,294076.0
2019-01-16 14:00:00,62.7,62.82,62.69,62.76,284216.0,49.5821,49.677,49.5742,49.6295,284216.0
2019-01-16 14:05:00,62.77,62.79,62.61,62.62,208450.0,49.6374,49.6533,49.5109,49.5188,208450.0
2019-01-16 14:10:00,62.62,62.67,62.47,62.48,204407.0,49.5188,49.5584,49.4002,49.4081,204407.0
2019-01-16 14:15:00,62.47,62.52,62.43,62.51,258865.0,49.4002,49.4397,49.3686,49.4318,258865.0
2019-01-16 14:20:00,62.51,62.59,62.46,62.46,178137.0,49.4318,49.4951,49.3923,49.3923,178137.0
2019-01-16 14:25:00,62.47,62.5,62.42,62.47,126487.0,49.4002,49.4239,49.3607,49.4002,126487.0
2019-01-16 14:30:00,62.48,62.68,62.45,62.68,176854.0,49.4081,49.5663,49.3844,49.5663,176854.0
2019-01-16 14:35:00,62.67,62.7,62.6,62.6,149377.0,49.5584,49.5821,49.503,49.503,149377.0
2019-01-16 14:40:00,62.6,62.69,62.57,62.6,86742.0,49.503,49.5742,49.4793,49.503,86742.0
2019-01-16 14:45:00,62.6,62.64,62.59,62.64,88828.0,49.503,49.5346,49.4951,49.5346,88828.0
2019-01-16 14:50:00,62.64,62.65,62.43,62.47,145868.0,49.5346,49.5426,49.3686,49.4002,145868.0
2019-01-16 14:55:00,62.47,62.53,62.42,62.46,134490.0,49.4002,49.4477,49.3607,49.3923,134490.0
2019-01-16 15:00:00,62.46,62.59,62.43,62.59,260065.0,49.3923,49.4951,49.3686,49.4951,260065.0
2019-01-16 15:05:00,62.59,62.64,62.53,62.63,160924.0,49.4951,49.5346,49.4477,49.5267,160924.0
2019-01-16 15:10:00,62.63,62.66,62.56,62.57,170148.0,49.5267,49.5505,49.4714,49.4793,170148.0
2019-01-16 15:15:00,62.57,62.68,62.56,62.68,201704.0,49.4793,49.5663,49.4714,49.5663,201704.0
2019-01-16 15:20:00,62.68,62.75,62.67,62.75,207754.0,49.5663,49.6216,49.5584,49.6216,207754.0
2019-01-16 15:25:00,62.76,62.79,62.73,62.78,250431.0,49.6295,49.6533,49.6058,49.6454,250431.0
2019-01-16 15:30:00,62.78,62.79,62.53,62.58,382541.0,49.6454,49.6533,49.4477,49.4872,382541.0
2019-01-16 15:35:00,62.58,62.66,62.54,62.57,251226.0,49.4872,49.5505,49.4556,49.4793,251226.0
2019-01-16 15:40:00,62.57,62.57,62.44,62.44,292804.0,49.4793,49.4793,49.3765,49.3765,292804.0
2019-01-16 15:45:00,62.44,62.46,62.29,62.41,586546.0,49.3765,49.3923,49.2579,49.3528,586546.0
2019-01-16 15:50:00,62.42,62.42,62.31,62.39,513234.0,49.3607,49.3607,49.2737,49.3369,513234.0
2019-01-16 15:55:00,62.39,62.44,62.16,62.18,1609918.0,49.3369,49.3765,49.1551,49.1709,1609918.0
2019-01-17 09:30:00,61.68,62.0,61.52,61.92,1418496.0,48.7755,49.0285,48.649,48.9653,1418496.0
2019-01-17 09:35:00,61.91,61.94,61.51,61.69,585291.0,48.9574,48.9811,48.6411,48.7834,585291.0
2019-01-17 09:40:00,61.69,61.71,61.34,61.44,505768.0,48.7834,48.7992,48.5066,48.5857,505768.0
2019-01-17 09:45:00,61.43,61.74,61.39,61.64,408725.0,48.5778,48.8229,48.5462,48.7439,408725.0
2019-01-17 09:50:00,61.64,61.85,61.63,61.8,287137.0,48.7439,48.9099,48.736,48.8704,287137.0
2019-01-17 09:55:00,61.81,61.92,61.66,61.68,228293.0,48.8783,48.9653,48.7597,48.7755,228293.0
2019-01-17 10:00:00,61.68,61.68,61.39,61.46,566267.0,48.7755,48.7755,48.5462,48.6015,566267.0
2019-01-17 10:05:00,61.45,61.56,61.35,61.5,494774.0,48.5936,48.6806,48.5145,48.6332,494774.0
2019-01-17 10:10:00,61.49,61.53,61.35,61.47,237371.0,48.6252,48.6569,48.5145,48.6094,237371.0
2019-01-17 10:15:00,61.46,61.71,61.45,61.46,234250.0,48.6015,48.7992,48.5936,48.6015,234250.0
2019-01-17 10:20:00,61.46,61.51,61.33,61.38,177460.0,48.6015,48.6411,48.4987,48.5383,177460.0
2019-01-17 10:25:00,61.38,61.5,61.33,61.48,214132.0,48.5383,48.6332,48.4987,48.6173,214132.0
2019-01-17 10:30:00,61.49,61.56,61.41,61.5,193852.0,48.6252,48.6806,48.562,48.6332,193852.0
2019-01-17 10:35:00,61.51,61.55,61.37,61.41,190590.0,48.6411,48.6727,48.5303,48.562,190590.0
2019-01-17 10:40:00,61.41,61.57,61.4,61.53,205799.0,48.562,48.6885,48.5541,48.6569,205799.0
2019-01-17 10:45:00,61.54,61.64,61.53,61.62,273509.0,48.6648,48.7439,48.6569,48.728,273509.0
2019-01-17 10:50:00,61.62,61.7,61.54,61.67,195772.0,48.728,48.7913,48.6648,48.7676,195772.0
2019-01-17 10:55:00,61.68,61.81,61.68,61.78,157158.0,48.7755,48.8783,48.7755,48.8546,157158.0
2019-01-17 11:00:00,61.78,61.85,61.73,61.78,207525.0,48.8546,48.9099,48.815,48.8546,207525.0
2019-01-17 11:05:00,61.78,61.91,61.77,61.89,209383.0,48.8546,48.9574,48.8467,48.9416,209383.0
2019-01-17 11:10:00,61.88,61.95,61.85,61.88,129944.0,48.9336,48.989,48.9099,48.9336,129944.0
2019-01-17 11:15:00,61.88,61.93,61.79,61.84,155875.0,48.9336,48.9732,48.8625,48.902,155875.0
2019-01-17 11:20:00,61.84,61.91,61.8,61.83,118535.0,48.902,48.9574,48.8704,48.8941,118535.0
2019-01-17 11:25:00,61.83,61.88,61.76,61.82,202280.0,48.8941,48.9336,48.8388,48.8862,202280.0
2019-01-17 11:30:00,61.82,61.97,61.8,61.97,178140.0,48.8862,49.0048,48.8704,49.0048,178140.0
2019-01-17 11:35:00,61.96,62.01,61.93,61.99,433500.0,48.9969,49.0365,48.9732,49.0206,433500.0
2019-01-17 11:40:00,61.99,62.12,61.95,62.11,538743.0,49.0206,49.1234,48.989,49.1155,538743.0
2019-01-17 11:45:00,62.11,62.13,61.97,62.0,190343.0,49.1155,49.1313,49.0048,49.0285,190343.0
2019-01-17 11:50:00,62.01,62.07,61.97,62.04,111702.0,49.0365,49.0839,49.0048,49.0602,111702.0
2019-01-17 11:55:00,62.04,62.12,62.03,62.05,136561.0,49.0602,49.1234,49.0523,49.0681,136561.0
2019-01-17 12:00:00,62.05,62.08,62.0,62.06,114569.0,49.0681,49.0918,49.0285,49.076,114569.0
2019-01-17 12:05:00,62.06,62.06,61.97,62.01,112067.0,49.076,49.076,49.0048,49.0365,112067.0
2019-01-17 12:10:00,62.02,62.06,61.98,62.06,111604.0,49.0444,49.076,49.0127,49.076,111604.0
2019-01-17 12:15:00,62.06,62.1,61.98,62.01,139582.0,49.076,49.1076,49.0127,49.0365,139582.0
2019-01-17 12:20:00,62.02,62.08,61.97,61.99,146738.0,49.0444,49.0918,49.0048,49.0206,146738.0
2019-01-17 12:25:00,61.98,62.02,61.94,62.01,265521.0,49.0127,49.0444,48.9811,49.0365,265521.0
2019-01-17 12:30:00,62.01,62.12,62.01,62.1,189029.0,49.0365,49.1234,49.0365,49.1076,189029.0
2019-01-17 12:35:00,62.1,62.12,61.99,62.05,156950.0,49.1076,49.1234,49.0206,49.0681,156950.0
2019-01-17 12:40:00,62.05,62.05,61.98,61.99,137471.0,49.0681,49.0681,49.0127,49.0206,137471.0
2019-01-17 12:45:00,61.99,62.04,61.94,62.0,99429.0,49.0206,49.0602,48.9811,49.0285,99429.0
2019-01-17 12:50:00,62.0,62.03,61.97,62.01,106219.0,49.0285,49.0523,49.0048,49.0365,106219.0
2019-01-17 12:55:00,62.01,62.04,61.91,61.97,120033.0,49.0365,49.0602,48.9574,49.0048,120033.0
2019-01-17 13:00:00,61.98,62.04,61.93,61.98,101532.0,49.0127,49.0602,48.9732,49.0127,101532.0
2019-01-17 13:05:00,62.0,62.01,61.98,62.01,138083.0,49.0285,49.0365,49.0127,49.0365,138083.0
2019-01-17 13:10:00,62.01,62.16,62.0,62.15,153510.0,49.0365,49.1551,49.0285,49.1472,153510.0
2019-01-17 13:15:00,62.15,62.27,62.15,62.23,161174.0,49.1472,49.2421,49.1472,49.2104,161174.0
2019-01-17 13:20:00,62.23,62.33,62.22,62.31,242068.0,49.2104,49.2895,49.2025,49.2737,242068.0
2019-01-17 13:25:00,62.31,62.4,62.23,62.26,160505.0,49.2737,49.3449,49.2104,49.2341,160505.0
2019-01-17 13:30:00,62.26,62.29,62.23,62.25,107414.0,49.2341,49.2579,49.2104,49.2262,107414.0
2019-01-17 13:35:00,62.25,62.25,62.2,62.23,106881.0,49.2262,49.2262,49.1867,49.2104,106881.0
2019-01-17 13:40:00,62.23,62.24,62.13,62.14,139910.0,49.2104,49.2183,49.1313,49.1393,139910.0
2019-01-17 13:45:00,62.15,62.22,62.13,62.18,103327.0,49.1472,49.2025,49.1313,49.1709,103327.0
2019-01-17 13:50:00,62.18,62.2,62.14,62.19,82628.0,49.1709,49.1867,49.1393,49.1788,82628.0
2019-01-17 13:55:00,62.19,62.27,62.18,62.25,101683.0,49.1788,49.2421,49.1709,49.2262,101683.0
2019-01-17 14:00:00,62.26,62.3,62.2,62.22,112902.0,49.2341,49.2658,49.1867,49.2025,112902.0
2019-01-17 14:05:00,62.23,62.27,62.21,62.25,120192.0,49.2104,49.2421,49.1946,49.2262,120192.0
2019-01-17 14:10:00,62.25,62.28,62.15,62.2,126257.0,49.2262,49.25,49.1472,49.1867,126257.0
2019-01-17 14:15:00,62.2,62.26,62.18,62.23,125540.0,49.1867,49.2341,49.1709,49.2104,125540.0
2019-01-17 14:20:00,62.23,62.23,62.11,62.16,112715.0,49.2104,49.2104,49.1155,49.1551,112715.0
2019-01-17 14:25:00,62.16,62.25,62.15,62.25,79232.0,49.1551,49.2262,49.1472,49.2262,79232.0
2019-01-17 14:30:00,62.25,62.28,62.16,62.2,102485.0,49.2262,49.25,49.1551,49.1867,102485.0
2019-01-17 14:35:00,62.2,62.47,62.17,62.42,380434.0,49.1867,49.4002,49.163,49.3607,380434.0
2019-01-17 14:40:00,62.43,62.61,62.43,62.6,491397.0,49.3686,49.5109,49.3686,49.503,491397.0
2019-01-17 14:45:00,62.6,62.75,62.58,62.71,308909.0,49.503,49.6216,49.4872,49.59,308909.0
2019-01-17 14:50:00,62.71,62.73,62.54,62.57,286780.0,49.59,49.6058,49.4556,49.4793,286780.0
2019-01-17 14:55:00,62.58,62.63,62.32,62.48,494075.0,49.4872,49.5267,49.2816,49.4081,494075.0
2019-01-17 15:00:00,62.48,62.52,62.21,62.28,325315.0,49.4081,49.4397,49.1946,49.25,325315.0
2019-01-17 15:05:00,62.28,62.47,62.24,62.43,270453.0,49.25,49.4002,49.2183,49.3686,270453.0
2019-01-17 15:10:00,62.43,62.51,62.36,62.43,290235.0,49.3686,49.4318,49.3132,49.3686,290235.0
2019-01-17 15:15:00,62.42,62.48,62.36,62.48,194356.0,49.3607,49.4081,49.3132,49.4081,194356.0
2019-01-17 15:20:00,62.48,62.55,62.41,62.51,198601.0,49.4081,49.4635,49.3528,49.4318,198601.0
2019-01-17 15:25:00,62.52,62.57,62.44,62.55,181912.0,49.4397,49.4793,49.3765,49.4635,181912.0
2019-01-17 15:30:00,62.54,62.63,62.51,62.6,180966.0,49.4556,49.5267,49.4318,49.503,180966.0
2019-01-17 15:35:00,62.6,62.62,62.49,62.5,186640.0,49.503,49.5188,49.416,49.4239,186640.0
2019-01-17 15:40:00,62.51,62.54,62.38,62.42,244893.0,49.4318,49.4556,49.329,49.3607,244893.0
2019-01-17 15:45:00,62.43,62.49,62.3,62.31,363848.0,49.3686,49.416,49.2658,49.2737,363848.0
2019-01-17 15:50:00,62.3,62.31,62.2,62.26,365662.0,49.2658,49.2737,49.1867,49.2341,365662.0
2019-01-17 15:55:00,62.26,62.46,62.25,62.46,874500.0,49.2341,49.3923,49.2262,49.3923,874500.0
2019-01-18 09:30:00,62.86,62.89,62.27,62.35,1679832.0,49.7086,49.7323,49.2421,49.3053,1679832.0
2019-01-18 09:35:00,62.36,62.39,62.04,62.09,433412.0,49.3132,49.3369,49.0602,49.0997,433412.0
2019-01-18 09:40:00,62.11,62.27,62.0,62.27,474873.0,49.1155,49.2421,49.0285,49.2421,474873.0
2019-01-18 09:45:00,62.27,62.56,62.21,62.53,256174.0,49.2421,49.4714,49.1946,49.4477,256174.0
2019-01-18 09:50:00,62.52,62.71,62.49,62.7,255609.0,49.4397,49.59,49.416,49.5821,255609.0
2019-01-18 09:55:00,62.7,62.72,62.6,62.7,384989.0,49.5821,49.5979,49.503,49.5821,384989.0
2019-01-18 10:00:00,62.69,62.74,62.47,62.65,344004.0,49.5742,49.6137,49.4002,49.5426,344004.0
2019-01-18 10:05:00,62.65,62.66,62.42,62.54,289247.0,49.5426,49.5505,49.3607,49.4556,289247.0
2019-01-18 10:10:00,62.53,62.71,62.53,62.68,177535.0,49.4477,49.59,49.4477,49.5663,177535.0
2019-01-18 10:15:00,62.68,62.82,62.61,62.73,263578.0,49.5663,49.677,49.5109,49.6058,263578.0
2019-01-18 10:20:00,62.73,62.81,62.61,62.68,194207.0,49.6058,49.6691,49.5109,49.5663,194207.0
2019-01-18 10:25:00,62.68,62.68,62.43,62.5,242405.0,49.5663,49.5663,49.3686,49.4239,242405.0
2019-01-18 10:30:00,62.51,62.72,62.47,62.7,170429.0,49.4318,49.5979,49.4002,49.5821,170429.0
2019-01-18 10:35:00,62.7,62.7,62.53,62.58,175756.0,49.5821,49.5821,49.4477,49.4872,175756.0
2019-01-18 10:40:00,62.57,62.69,62.54,62.61,245168.0,49.4793,49.5742,49.4556,49.5109,245168.0
2019-01-18 10:45:00,62.62,62.78,62.61,62.66,187594.0,49.5188,49.6454,49.5109,49.5505,187594.0
2019-01-18 10:50:00,62.67,62.8,62.64,62.77,180801.0,49.5584,49.6612,49.5346,49.6374,180801.0
2019-01-18 10:55:00,62.77,62.77,62.65,62.67,227294.0,49.6374,49.6374,49.5426,49.5584,227294.0
2019-01-18 11:00:00,62.67,62.85,62.64,62.83,164287.0,49.5584,49.7007,49.5346,49.6849,164287.0
2019-01-18 11:05:00,62.82,62.9,62.75,62.81,185889.0,49.677,49.7402,49.6216,49.6691,185889.0
2019-01-18 11:10:00,62.81,62.85,62.72,62.77,162487.0,49.6691,49.7007,49.5979,49.6374,162487.0
2019-01-18 11:15:00,62.77,62.77,62.65,62.7,154984.0,49.6374,49.6374,49.5426,49.5821,154984.0
2019-01-18 11:20:00,62.7,62.83,62.69,62.81,190701.0,49.5821,49.6849,49.5742,49.6691,190701.0
2019-01-18 11:25:00,62.81,62.92,62.8,62.89,193335.0,49.6691,49.7561,49.6612,49.7323,193335.0
2019-01-18 11:30:00,62.89,62.91,62.79,62.85,155063.0,49.7323,49.7482,49.6533,49.7007,155063.0
2019-01-18 11:35:00,62.85,62.95,62.84,62.94,118394.0,49.7007,49.7798,49.6928,49.7719,118394.0
2019-01-18 11:40:00,62.94,62.95,62.89,62.9,85508.0,49.7719,49.7798,49.7323,49.7402,85508.0
2019-01-18 11:45:00,62.9,63.0,62.88,62.99,102611.0,49.7402,49.8193,49.7244,49.8114,102611.0
2019-01-18 11:50:00,62.99,63.02,62.91,62.94,291871.0,49.8114,49.8351,49.7482,49.7719,291871.0
2019-01-18 11:55:00,62.94,63.04,62.88,63.03,121868.0,49.7719,49.851,49.7244,49.843,121868.0
2019-01-18 12:00:00,63.04,63.08,62.97,63.02,169594.0,49.851,49.8826,49.7956,49.8351,169594.0
2019-01-18 12:05:00,63.02,63.05,62.92,62.99,201668.0,49.8351,49.8589,49.7561,49.8114,201668.0
2019-01-18 12:10:00,62.99,63.12,62.97,63.11,191874.0,49.8114,49.9142,49.7956,49.9063,191874.0
2019-01-18 12:15:00,63.11,63.19,63.07,63.13,217296.0,49.9063,49.9696,49.8747,49.9221,217296.0
2019-01-18 12:20:00,63.13,63.17,63.08,63.16,112777.0,49.9221,49.9538,49.8826,49.9459,112777.0
2019-01-18 12:25:00,63.16,63.19,63.04,63.05,138496.0,49.9459,49.9696,49.851,49.8589,138496.0
2019-01-18 12:30:00,63.05,63.06,62.94,62.95,146074.0,49.8589,49.8668,49.7719,49.7798,146074.0
2019-01-18 12:35:00,62.95,63.05,62.93,63.02,109378.0,49.7798,49.8589,49.764,49.8351,109378.0
2019-01-18 12:40:00,63.03,63.1,63.0,63.04,108605.0,49.843,49.8984,49.8193,49.851,108605.0
2019-01-18 12:45:00,63.04,63.06,62.92,62.95,106786.0,49.851,49.8668,49.7561,49.7798,106786.0
2019-01-18 12:50:00,62.94,63.02,62.91,62.99,156457.0,49.7719,49.8351,49.7482,49.8114,156457.0
2019-01-18 12:55:00,62.99,63.12,62.99,63.06,127859.0,49.8114,49.9142,49.8114,49.8668,127859.0
2019-01-18 13:00:00,63.07,63.11,62.99,63.01,182691.0,49.8747,49.9063,49.8114,49.8272,182691.0
2019-01-18 13:05:00,63.02,63.09,62.98,63.08,117223.0,49.8351,49.8905,49.8035,49.8826,117223.0
2019-01-18 13:10:00,63.08,63.1,63.05,63.06,109513.0,49.8826,49.8984,49.8589,49.8668,109513.0
2019-01-18 13:15:00,63.06,63.06,62.99,63.02,65508.0,49.8668,49.8668,49.8114,49.8351,65508.0
2019-01-18 13:20:00,63.01,63.09,62.99,63.03,75960.0,49.8272,49.8905,49.8114,49.843,75960.0
2019-01-18 13:25:00,63.04,63.04,62.89,62.91,87642.0,49.851,49.851,49.7323,49.7482,87642.0
2019-01-18 13:30:00,62.92,62.95,62.81,62.9,119676.0,49.7561,49.7798,49.6691,49.7402,119676.0
2019-01-18 13:35:00,62.9,62.94,62.86,62.86,71764.0,49.7402,49.7719,49.7086,49.7086,71764.0
2019-01-18 13:40:00,62.85,62.91,62.82,62.9,102540.0,49.7007,49.7482,49.677,49.7402,102540.0
2019-01-18 13:45:00,62.91,62.99,62.87,62.96,120038.0,49.7482,49.8114,49.7165,49.7877,120038.0
2019-01-18 13:50:00,62.96,63.01,62.91,63.0,135149.0,49.7877,49.8272,49.7482,49.8193,135149.0
2019-01-18 13:55:00,63.0,63.11,63.0,63.11,115101.0,49.8193,49.9063,49.8193,49.9063,115101.0
2019-01-18 14:00:00,63.11,63.14,63.06,63.06,141425.0,49.9063,49.93,49.8668,49.8668,141425.0
2019-01-18 14:05:00,63.07,63.07,62.99,63.04,96940.0,49.8747,49.8747,49.8114,49.851,96940.0
2019-01-18 14:10:00,63.03,63.04,62.97,62.99,91428.0,49.843,49.851,49.7956,49.8114,91428.0
2019-01-18 14:15:00,62.99,63.04,62.88,62.89,119267.0,49.8114,49.851,49.7244,49.7323,119267.0
2019-01-18 14:20:00,62.9,63.0,62.87,62.99,94042.0,49.7402,49.8193,49.7165,49.8114,94042.0
2019-01-18 14:25:00,62.98,62.98,62.85,62.9,96782.0,49.8035,49.8035,49.7007,49.7402,96782.0
2019-01-18 14:30:00,62.89,62.92,62.81,62.85,89211.0,49.7323,49.7561,49.6691,49.7007,89211.0
2019-01-18 14:35:00,62.84,62.86,62.77,62.83,87270.0,49.6928,49.7086,49.6374,49.6849,87270.0
2019-01-18 14:40:00,62.83,62.88,62.76,62.8,101715.0,49.6849,49.7244,49.6295,49.6612,101715.0
2019-01-18 14:45:00,62.79,62.91,62.78,62.91,89641.0,49.6533,49.7482,49.6454,49.7482,89641.0
2019-01-18 14:50:00,62.91,62.94,62.85,62.9,107011.0,49.7482,49.7719,49.7007,49.7402,107011.0
2019-01-18 14:55:00,62.91,62.99,62.9,62.91,91853.0,49.7482,49.8114,49.7402,49.7482,91853.0
2019-01-18 15:00:00,62.91,62.92,62.84,62.9,95750.0,49.7482,49.7561,49.6928,49.7402,95750.0
2019-01-18 15:05:00,62.9,62.93,62.87,62.9,97140.0,49.7402,49.764,49.7165,49.7402,97140.0
2019-01-18 15:10:00,62.91,63.09,62.89,63.07,193305.0,49.7482,49.8905,49.7323,49.8747,193305.0
2019-01-18 15:15:00,63.07,63.12,63.05,63.12,174078.0,49.8747,49.9142,49.8589,49.9142,174078.0
2019-01-18 15:20:00,63.12,63.13,63.02,63.04,130985.0,49.9142,49.9221,49.8351,49.851,130985.0
2019-01-18 15:25:00,63.03,63.12,63.02,63.1,153771.0,49.843,49.9142,49.8351,49.8984,153771.0
2019-01-18 15:30:00,63.1,63.13,63.02,63.05,126905.0,49.8984,49.9221,49.8351,49.8589,126905.0
2019-01-18 15:35:00,63.05,63.13,63.04,63.11,217565.0,49.8589,49.9221,49.851,49.9063,217565.0
2019-01-18 15:40:00,63.11,63.12,63.04,63.09,191103.0,49.9063,49.9142,49.851,49.8905,191103.0
2019-01-18 15:45:00,63.08,63.14,62.98,62.98,307392.0,49.8826,49.93,49.8035,49.8035,307392.0
2019-01-18 15:50:00,62.99,63.01,62.95,62.97,388995.0,49.8114,49.8272,49.7798,49.7956,388995.0
2019-01-18 15:55:00,62.97,63.15,62.97,63.12,859821.0,49.7956,49.9379,49.7956,49.9142,859821.0
2019-01-22 09:30:00,62.67,62.81,62.19,62.41,1062051.0,49.5584,49.6691,49.1788,49.3528,1062051.0
2019-01-22 09:35:00,62.4,62.67,62.32,62.35,505487.0,49.3449,49.5584,49.2816,49.3053,505487.0
2019-01-22 09:40:00,62.36,62.42,62.2,62.22,519382.0,49.3132,49.3607,49.1867,49.2025,519382.0
2019-01-22 09:45:00,62.23,62.23,61.94,61.97,388160.0,49.2104,49.2104,48.9811,49.0048,388160.0
2019-01-22 09:50:00,61.96,62.18,61.92,62.13,351733.0,48.9969,49.1709,48.9653,49.1313,351733.0
2019-01-22 09:55:00,62.14,62.19,62.04,62.15,292551.0,49.1393,49.1788,49.0602,49.1472,292551.0
2019-01-22 10:00:00,62.14,62.18,61.8,61.81,384360.0,49.1393,49.1709,48.8704,48.8783,384360.0
2019-01-22 10:05:00,61.81,61.81,61.66,61.69,440890.0,48.8783,48.8783,48.7597,48.7834,440890.0
2019-01-22 10:10:00,61.7,61.73,61.6,61.61,299115.0,48.7913,48.815,48.7122,48.7201,299115.0
2019-01-22 10:15:00,61.6,61.8,61.59,61.66,336854.0,48.7122,48.8704,48.7043,48.7597,336854.0
2019-01-22 10:20:00,61.67,61.88,61.65,61.87,389073.0,48.7676,48.9336,48.7518,48.9257,389073.0
2019-01-22 10:25:00,61.88,61.88,61.75,61.77,190725.0,48.9336,48.9336,48.8308,48.8467,190725.0
2019-01-22 10:30:00,61.77,61.88,61.7,61.88,207144.0,48.8467,48.9336,48.7913,48.9336,207144.0
2019-01-22 10:35:00,61.88,61.91,61.76,61.78,249433.0,48.9336,48.9574,48.8388,48.8546,249433.0
2019-01-22 10:40:00,61.77,61.83,61.68,61.8,379830.0,48.8467,48.8941,48.7755,48.8704,379830.0
2019-01-22 10:45:00,61.81,61.84,61.77,61.82,186498.0,48.8783,48.902,48.8467,48.8862,186498.0
2019-01-22 10:50:00,61.82,61.93,61.8,61.89,271853.0,48.8862,48.9732,48.8704,48.9416,271853.0
2019-01-22 10:55:00,61.89,61.96,61.87,61.89,263946.0,48.9416,48.9969,48.9257,48.9416,263946.0
2019-01-22 11:00:00,61.89,62.02,61.83,62.0,252567.0,48.9416,49.0444,48.8941,49.0285,252567.0
2019-01-22 11:05:00,62.0,62.07,61.98,62.06,146199.0,49.0285,49.0839,49.0127,49.076,146199.0
2019-01-22 11:10:00,62.07,62.16,61.97,62.14,225181.0,49.0839,49.1551,49.0048,49.1393,225181.0
2019-01-22 11:15:00,62.14,62.21,62.1,62.21,180451.0,49.1393,49.1946,49.1076,49.1946,180451.0
2019-01-22 11:20:00,62.2,62.28,62.15,62.26,160084.0,49.1867,49.25,49.1472,49.2341,160084.0
2019-01-22 11:25:00,62.27,62.3,62.19,62.21,118813.0,49.2421,49.2658,49.1788,49.1946,118813.0
2019-01-22 11:30:00,62.21,62.33,62.15,62.3,132925.0,49.1946,49.2895,49.1472,49.2658,132925.0
2019-01-22 11:35:00,62.3,62.35,62.23,62.24,157028.0,49.2658,49.3053,49.2104,49.2183,157028.0
2019-01-22 11:40:00,62.23,62.24,62.07,62.13,188370.0,49.2104,49.2183,49.0839,49.1313,188370.0
2019-01-22 11:45:00,62.13,62.21,62.06,62.18,157172.0,49.1313,49.1946,49.076,49.1709,157172.0
2019-01-22 11:50:00,62.18,62.19,62.03,62.04,157015.0,49.1709,49.1788,49.0523,49.0602,157015.0
2019-01-22 11:55:00,62.04,62.08,61.95,61.97,139534.0,49.0602,49.0918,48.989,49.0048,139534.0
2019-01-22 12:00:00,61.97,62.04,61.92,62.0,192396.0,49.0048,49.0602,48.9653,49.0285,192396.0
2019-01-22 12:05:00,62.0,62.16,61.99,62.05,151616.0,49.0285,49.1551,49.0206,49.0681,151616.0
2019-01-22 12:10:00,62.05,62.1,62.02,62.1,122484.0,49.0681,49.1076,49.0444,49.1076,122484.0
2019-01-22 12:15:00,62.1,62.19,62.07,62.17,121868.0,49.1076,49.1788,49.0839,49.163,121868.0
2019-01-22 12:20:00,62.18,62.19,62.12,62.12,100489.0,49.1709,49.1788,49.1234,49.1234,100489.0
2019-01-22 12:25:00,62.13,62.17,62.07,62.14,115528.0,49.1313,49.163,49.0839,49.1393,115528.0
2019-01-22 12:30:00,62.14,62.15,62.05,62.14,122609.0,49.1393,49.1472,49.0681,49.1393,122609.0
2019-01-22 12:35:00,62.14,62.19,62.12,62.13,109625.0,49.1393,49.1788,49.1234,49.1313,109625.0
2019-01-22 12:40:00,62.13,62.25,62.12,62.23,114443.0,49.1313,49.2262,49.1234,49.2104,114443.0
2019-01-22 12:45:00,62.23,62.28,62.19,62.26,125917.0,49.2104,49.25,49.1788,49.2341,125917.0
2019-01-22 12:50:00,62.25,62.27,62.22,62.27,160319.0,49.2262,49.2421,49.2025,49.2421,160319.0
2019-01-22 12:55:00,62.27,62.28,62.19,62.19,102418.0,49.2421,49.25,49.1788,49.1788,102418.0
2019-01-22 13:00:00,62.19,62.19,62.04,62.11,181551.0,49.1788,49.1788,49.0602,49.1155,181551.0
2019-01-22 13:05:00,62.11,62.12,61.99,62.01,123547.0,49.1155,49.1234,49.0206,49.0365,123547.0
2019-01-22 13:10:00,62.01,62.01,61.84,61.89,292202.0,49.0365,49.0365,48.902,48.9416,292202.0
2019-01-22 13:15:00,61.89,61.94,61.71,61.73,233693.0,48.9416,48.9811,48.7992,48.815,233693.0
2019-01-22 13:20:00,61.72,61.92,61.71,61.83,173559.0,48.8071,48.9653,48.7992,48.8941,173559.0
2019-01-22 13:25:00,61.83,61.91,61.78,61.87,161223.0,48.8941,48.9574,48.8546,48.9257,161223.0
2019-01-22 13:30:00,61.86,61.93,61.8,61.91,169430.0,48.9178,48.9732,48.8704,48.9574,169430.0
2019-01-22 13:35:00,61.91,61.97,61.88,61.92,140817.0,48.9574,49.0048,48.9336,48.9653,140817.0
2019-01-22 13:40:00,61.92,62.0,61.82,61.83,185265.0,48.9653,49.0285,48.8862,48.8941,185265.0
2019-01-22 13:45:00,61.83,62.08,61.8,62.04,171820.0,48.8941,49.0918,48.8704,49.0602,171820.0
2019-01-22 13:50:00,62.04,62.12,61.99,62.0,169596.0,49.0602,49.1234,49.0206,49.0285,169596.0
2019-01-22 13:55:00,62.0,62.11,62.0,62.04,103577.0,49.0285,49.1155,49.0285,49.0602,103577.0
2019-01-22 14:00:00,62.04,62.07,61.95,61.97,238425.0,49.0602,49.0839,48.989,49.0048,238425.0
2019-01-22 14:05:00,61.97,62.1,61.97,62.01,130700.0,49.0048,49.1076,49.0048,49.0365,130700.0
2019-01-22 14:10:00,62.01,62.02,61.89,61.89,158215.0,49.0365,49.0444,48.9416,48.9416,158215.0
2019-01-22 14:15:00,61.9,62.09,61.9,62.05,113223.0,48.9495,49.0997,48.9495,49.0681,113223.0
2019-01-22 14:20:00,62.05,62.11,62.02,62.03,136284.0,49.0681,49.1155,49.0444,49.0523,136284.0
2019-01-22 14:25:00,62.04,62.07,61.93,61.94,160150.0,49.0602,49.0839,48.9732,48.9811,160150.0
2019-01-22 14:30:00,61.93,61.96,61.87,61.88,167314.0,48.9732,48.9969,48.9257,48.9336,167314.0
2019-01-22 14:35:00,61.88,61.9,61.74,61.76,286694.0,48.9336,48.9495,48.8229,48.8388,286694.0
2019-01-22 14:40:00,61.76,61.8,61.59,61.6,295176.0,48.8388,48.8704,48.7043,48.7122,295176.0
2019-01-22 14:45:00,61.59,61.63,61.55,61.59,236603.0,48.7043,48.736,48.6727,48.7043,236603.0
2019-01-22 14:50:00,61.58,61.66,61.5,61.61,358724.0,48.6964,48.7597,48.6332,48.7201,358724.0
2019-01-22 14:55:00,61.61,61.68,61.59,61.68,226443.0,48.7201,48.7755,48.7043,48.7755,226443.0
2019-01-22 15:00:00,61.68,61.71,61.58,61.62,339382.0,48.7755,48.7992,48.6964,48.728,339382.0
2019-01-22 15:05:00,61.62,61.66,61.51,61.53,203351.0,48.728,48.7597,48.6411,48.6569,203351.0
2019-01-22 15:10:00,61.54,61.58,61.48,61.51,392974.0,48.6648,48.6964,48.6173,48.6411,392974.0
2019-01-22 15:15:00,61.52,61.57,61.49,61.54,267724.0,48.649,48.6885,48.6252,48.6648,267724.0
2019-01-22 15:20:00,61.54,61.7,61.54,61.68,289868.0,48.6648,48.7913,48.6648,48.7755,289868.0
2019-01-22 15:25:00,61.68,61.71,61.65,61.68,199801.0,48.7755,48.7992,48.7518,48.7755,199801.0
2019-01-22 15:30:00,61.68,61.7,61.53,61.53,212506.0,48.7755,48.7913,48.6569,48.6569,212506.0
2019-01-22 15:35:00,61.53,61.72,61.45,61.72,321832.0,48.6569,48.8071,48.5936,48.8071,321832.0
2019-01-22 15:40:00,61.72,61.82,61.61,61.63,421763.0,48.8071,48.8862,48.7201,48.736,421763.0
2019-01-22 15:45:00,61.63,61.65,61.55,61.58,404562.0,48.736,48.7518,48.6727,48.6964,404562.0
2019-01-22 15:50:00,61.58,61.61,61.45,61.46,430719.0,48.6964,48.7201,48.5936,48.6015,430719.0
2019-01-22 15:55:00,61.46,61.86,61.43,61.85,1202220.0,48.6015,48.9178,48.5778,48.9099,1202220.0
2019-01-23 09:30:00,62.27,62.47,62.12,62.31,478607.0,49.2421,49.4002,49.1234,49.2737,478607.0
2019-01-23 09:35:00,62.31,62.37,62.07,62.18,377123.0,49.2737,49.3211,49.0839,49.1709,377123.0
2019-01-23 09:40:00,62.18,62.4,62.16,62.29,259897.0,49.1709,49.3449,49.1551,49.2579,259897.0
2019-01-23 09:45:00,62.29,62.4,62.15,62.32,435714.0,49.2579,49.3449,49.1472,49.2816,435714.0
2019-01-23 09:50:00,62.32,62.38,62.28,62.36,337482.0,49.2816,49.329,49.25,49.3132,337482.0
2019-01-23 09:55:00,62.36,62.46,62.3,62.41,214240.0,49.3132,49.3923,49.2658,49.3528,214240.0
2019-01-23 10:00:00,62.42,62.43,62.21,62.37,238551.0,49.3607,49.3686,49.1946,49.3211,238551.0
2019-01-23 10:05:00,62.37,62.43,62.32,62.36,171513.0,49.3211,49.3686,49.2816,49.3132,171513.0
2019-01-23 10:10:00,62.37,62.44,62.34,62.43,157069.0,49.3211,49.3765,49.2974,49.3686,157069.0
2019-01-23 10:15:00,62.43,62.48,62.22,62.23,260142.0,49.3686,49.4081,49.2025,49.2104,260142.0
2019-01-23 10:20:00,62.21,62.28,62.14,62.23,114447.0,49.1946,49.25,49.1393,49.2104,114447.0
2019-01-23 10:25:00,62.24,62.26,62.09,62.1,171278.0,49.2183,49.2341,49.0997,49.1076,171278.0
2019-01-23 10:30:00,62.11,62.18,61.96,62.14,218633.0,49.1155,49.1709,48.9969,49.1393,218633.0
2019-01-23 10:35:00,62.15,62.17,61.98,61.99,160102.0,49.1472,49.163,49.0127,49.0206,160102.0
2019-01-23 10:40:00,61.99,62.05,61.94,61.98,131992.0,49.0206,49.0681,48.9811,49.0127,131992.0
2019-01-23 10:45:00,61.98,62.06,61.96,61.98,203982.0,49.0127,49.076,48.9969,49.0127,203982.0
2019-01-23 10:50:00,61.99,62.03,61.87,61.95,177569.0,49.0206,49.0523,48.9257,48.989,177569.0
2019-01-23 10:55:00,61.95,61.95,61.81,61.9,164676.0,48.989,48.989,48.8783,48.9495,164676.0
2019-01-23 11:00:00,61.9,62.03,61.85,62.03,143254.0,48.9495,49.0523,48.9099,49.0523,143254.0
2019-01-23 11:05:00,62.03,62.09,61.99,62.02,139664.0,49.0523,49.0997,49.0206,49.0444,139664.0
2019-01-23 11:10:00,62.02,62.18,62.0,62.04,229861.0,49.0444,49.1709,49.0285,49.0602,229861.0
2019-01-23 11:15:00,62.04,62.12,61.89,61.92,220168.0,49.0602,49.1234,48.9416,48.9653,220168.0
2019-01-23 11:20:00,61.93,61.93,61.77,61.79,196116.0,48.9732,48.9732,48.8467,48.8625,196116.0
2019-01-23 11:25:00,61.8,61.88,61.76,61.85,183086.0,48.8704,48.9336,48.8388,48.9099,183086.0
2019-01-23 11:30:00,61.85,61.89,61.74,61.89,133934.0,48.9099,48.9416,48.8229,48.9416,133934.0
2019-01-23 11:35:00,61.88,61.88,61.76,61.83,120014.0,48.9336,48.9336,48.8388,48.8941,120014.0
2019-01-23 11:40:00,61.82,61.83,61.72,61.74,113694.0,48.8862,48.8941,48.8071,48.8229,113694.0
2019-01-23 11:45:00,61.74,61.76,61.6,61.61,161887.0,48.8229,48.8388,48.7122,48.7201,161887.0
2019-01-23 11:50:00,61.61,61.64,61.38,61.41,385331.0,48.7201,48.7439,48.5383,48.562,385331.0
2019-01-23 11:55:00,61.42,61.46,61.31,61.37,267752.0,48.5699,48.6015,48.4829,48.5303,267752.0
2019-01-23 12:00:00,61.38,61.42,61.28,61.42,332064.0,48.5383,48.5699,48.4592,48.5699,332064.0
2019-01-23 12:05:00,61.41,61.51,61.27,61.31,312221.0,48.562,48.6411,48.4513,48.4829,312221.0
2019-01-23 12:10:00,61.32,61.4,61.19,61.27,247632.0,48.4908,48.5541,48.388,48.4513,247632.0
2019-01-23 12:15:00,61.27,61.28,61.15,61.22,218526.0,48.4513,48.4592,48.3564,48.4117,218526.0
2019-01-23 12:20:00,61.22,61.44,61.19,61.41,218037.0,48.4117,48.5857,48.388,48.562,218037.0
2019-01-23 12:25:00,61.41,61.48,61.34,61.37,218891.0,48.562,48.6173,48.5066,48.5303,218891.0
2019-01-23 12:30:00,61.37,61.48,61.35,61.45,202995.0,48.5303,48.6173,48.5145,48.5936,202995.0
2019-01-23 12:35:00,61.45,61.49,61.39,61.45,112043.0,48.5936,48.6252,48.5462,48.5936,112043.0
2019-01-23 12:40:00,61.45,61.55,61.43,61.54,148601.0,48.5936,48.6727,48.5778,48.6648,148601.0
2019-01-23 12:45:00,61.54,61.63,61.53,61.6,141303.0,48.6648,48.736,48.6569,48.7122,141303.0
2019-01-23 12:50:00,61.59,61.7,61.55,61.64,133347.0,48.7043,48.7913,48.6727,48.7439,133347.0
2019-01-23 12:55:00,61.64,61.73,61.61,61.72,92144.0,48.7439,48.815,48.7201,48.8071,92144.0
2019-01-23 13:00:00,61.73,61.73,61.53,61.57,190945.0,48.815,48.815,48.6569,48.6885,190945.0
2019-01-23 13:05:00,61.57,61.72,61.56,61.71,88580.0,48.6885,48.8071,48.6806,48.7992,88580.0
2019-01-23 13:10:00,61.71,61.71,61.6,61.65,76457.0,48.7992,48.7992,48.7122,48.7518,76457.0
2019-01-23 13:15:00,61.65,61.87,61.65,61.81,119740.0,48.7518,48.9257,48.7518,48.8783,119740.0
2019-01-23 13:20:00,61.83,61.92,61.8,61.86,134315.0,48.8941,48.9653,48.8704,48.9178,134315.0
2019-01-23 13:25:00,61.87,61.91,61.85,61.86,100015.0,48.9257,48.9574,48.9099,48.9178,100015.0
2019-01-23 13:30:00,61.86,61.94,61.85,61.87,145493.0,48.9178,48.9811,48.9099,48.9257,145493.0
2019-01-23 13:35:00,61.87,61.97,61.86,61.9,93991.0,48.9257,49.0048,48.9178,48.9495,93991.0
2019-01-23 13:40:00,61.9,61.95,61.85,61.95,122757.0,48.9495,48.989,48.9099,48.989,122757.0
2019-01-23 13:45:00,61.96,62.03,61.95,62.01,87439.0,48.9969,49.0523,48.989,49.0365,87439.0
2019-01-23 13:50:00,62.01,62.02,61.92,61.94,89732.0,49.0365,49.0444,48.9653,48.9811,89732.0
2019-01-23 13:55:00,61.95,61.98,61.88,61.93,126458.0,48.989,49.0127,48.9336,48.9732,126458.0
2019-01-23 14:00:00,61.94,62.16,61.93,62.13,136916.0,48.9811,49.1551,48.9732,49.1313,136916.0
2019-01-23 14:05:00,62.13,62.14,62.08,62.14,90551.0,49.1313,49.1393,49.0918,49.1393,90551.0
2019-01-23 14:10:00,62.13,62.19,62.12,62.17,94432.0,49.1313,49.1788,49.1234,49.163,94432.0
2019-01-23 14:15:00,62.16,62.17,61.97,62.0,172657.0,49.1551,49.163,49.0048,49.0285,172657.0
2019-01-23 14:20:00,62.0,62.14,61.99,62.08,115789.0,49.0285,49.1393,49.0206,49.0918,115789.0
2019-01-23 14:25:00,62.08,62.13,62.03,62.08,135791.0,49.0918,49.1313,49.0523,49.0918,135791.0
2019-01-23 14:30:00,62.08,62.08,61.94,62.04,164188.0,49.0918,49.0918,48.9811,49.0602,164188.0
2019-01-23 14:35:00,62.05,62.06,61.91,61.93,159056.0,49.0681,49.076,48.9574,48.9732,159056.0
2019-01-23 14:40:00,61.92,61.98,61.88,61.94,141602.0,48.9653,49.0127,48.9336,48.9811,141602.0
2019-01-23 14:45:00,61.94,61.95,61.87,61.94,145969.0,48.9811,48.989,48.9257,48.9811,145969.0
2019-01-23 14:50:00,61.93,62.03,61.92,61.96,152165.0,48.9732,49.0523,48.9653,48.9969,152165.0
2019-01-23 14:55:00,61.96,62.01,61.93,61.99,161337.0,48.9969,49.0365,48.9732,49.0206,161337.0
2019-01-23 15:00:00,61.98,62.07,61.97,62.0,136534.0,49.0127,49.0839,49.0048,49.0285,136534.0
2019-01-23 15:05:00,62.0,62.07,61.87,61.88,172942.0,49.0285,49.0839,48.9257,48.9336,172942.0
2019-01-23 15:10:00,61.89,61.97,61.85,61.94,175168.0,48.9416,49.0048,48.9099,48.9811,175168.0
2019-01-23 15:15:00,61.94,62.09,61.94,62.07,138532.0,48.9811,49.0997,48.9811,49.0839,138532.0
2019-01-23 15:20:00,62.07,62.21,62.05,62.12,165709.0,49.0839,49.1946,49.0681,49.1234,165709.0
2019-01-23 15:25:00,62.12,62.2,62.1,62.18,116375.0,49.1234,49.1867,49.1076,49.1709,116375.0
2019-01-23 15:30:00,62.18,62.18,62.05,62.06,136605.0,49.1709,49.1709,49.0681,49.076,136605.0
2019-01-23 15:35:00,62.06,62.15,62.05,62.11,159897.0,49.076,49.1472,49.0681,49.1155,159897.0
2019-01-23 15:40:00,62.11,62.22,62.11,62.17,227321.0,49.1155,49.2025,49.1155,49.163,227321.0
2019-01-23 15:45:00,62.16,62.19,62.1,62.18,272589.0,49.1551,49.1788,49.1076,49.1709,272589.0
2019-01-23 15:50:00,62.17,62.17,62.03,62.07,273448.0,49.163,49.163,49.0523,49.0839,273448.0
2019-01-23 15:55:00,62.08,62.2,62.06,62.14,575274.0,49.0918,49.1867,49.076,49.1393,575274.0
2019-01-24 09:30:00,61.74,62.19,61.74,62.09,313515.0,48.8229,49.1788,48.8229,49.0997,313515.0
2019-01-24 09:35:00,62.09,62.26,62.05,62.1,257968.0,49.0997,49.2341,49.0681,49.1076,257968.0
2019-01-24 09:40:00,62.11,62.13,61.88,61.96,328695.0,49.1155,49.1313,48.9336,48.9969,328695.0
2019-01-24 09:45:00,61.96,62.19,61.96,62.04,347503.0,48.9969,49.1788,48.9969,49.0602,347503.0
2019-01-24 09:50:00,62.05,62.12,61.89,62.01,212933.0,49.0681,49.1234,48.9416,49.0365,212933.0
2019-01-24 09:55:00,62.01,62.11,61.89,62.07,190582.0,49.0365,49.1155,48.9416,49.0839,190582.0
2019-01-24 10:00:00,62.06,62.15,62.01,62.13,152713.0,49.076,49.1472,49.0365,49.1313,152713.0
2019-01-24 10:05:00,62.13,62.28,62.11,62.28,143975.0,49.1313,49.25,49.1155,49.25,143975.0
2019-01-24 10:10:00,62.28,62.3,62.22,62.29,116459.0,49.25,49.2658,49.2025,49.2579,116459.0
2019-01-24 10:15:00,62.3,62.41,62.29,62.35,135024.0,49.2658,49.3528,49.2579,49.3053,135024.0
2019-01-24 10:20:00,62.34,62.38,62.26,62.37,174390.0,49.2974,49.329,49.2341,49.3211,174390.0
2019-01-24 10:25:00,62.36,62.49,62.34,62.45,183661.0,49.3132,49.416,49.2974,49.3844,183661.0
2019-01-24 10:30:00,62.45,62.49,62.41,62.42,116573.0,49.3844,49.416,49.3528,49.3607,116573.0
2019-01-24 10:35:00,62.42,62.49,62.36,62.48,96529.0,49.3607,49.416,49.3132,49.4081,96529.0
2019-01-24 10:40:00,62.48,62.54,62.43,62.49,140151.0,49.4081,49.4556,49.3686,49.416,140151.0
2019-01-24 10:45:00,62.49,62.57,62.37,62.38,134574.0,49.416,49.4793,49.3211,49.329,134574.0
2019-01-24 10:50:00,62.37,62.42,62.3,62.38,163546.0,49.3211,49.3607,49.2658,49.329,163546.0
2019-01-24 10:55:00,62.37,62.52,62.37,62.48,134533.0,49.3211,49.4397,49.3211,49.4081,134533.0
2019-01-24 11:00:00,62.48,62.57,62.44,62.52,136393.0,49.4081,49.4793,49.3765,49.4397,136393.0
2019-01-24 11:05:00,62.52,62.59,62.51,62.58,120878.0,49.4397,49.4951,49.4318,49.4872,120878.0
2019-01-24 11:10:00,62.58,62.65,62.34,62.39,166060.0,49.4872,49.5426,49.2974,49.3369,166060.0
2019-01-24 11:15:00,62.38,62.52,62.36,62.39,153352.0,49.329,49.4397,49.3132,49.3369,153352.0
2019-01-24 11:20:00,62.39,62.45,62.32,62.43,69342.0,49.3369,49.3844,49.2816,49.3686,69342.0
2019-01-24 11:25:00,62.43,62.54,62.43,62.48,72387.0,49.3686,49.4556,49.3686,49.4081,72387.0
2019-01-24 11:30:00,62.48,62.53,62.39,62.52,145226.0,49.4081,49.4477,49.3369,49.4397,145226.0
2019-01-24 11:35:00,62.52,62.64,62.48,62.6,104059.0,49.4397,49.5346,49.4081,49.503,104059.0
2019-01-24 11:40:00,62.61,62.62,62.55,62.59,118871.0,49.5109,49.5188,49.4635,49.4951,118871.0
2019-01-24 11:45:00,62.59,62.66,62.57,62.6,162842.0,49.4951,49.5505,49.4793,49.503,162842.0
2019-01-24 11:50:00,62.6,62.61,62.44,62.51,90115.0,49.503,49.5109,49.3765,49.4318,90115.0
2019-01-24 11:55:00,62.52,62.6,62.5,62.55,79218.0,49.4397,49.503,49.4239,49.4635,79218.0
2019-01-24 12:00:00,62.55,62.55,62.45,62.45,79017.0,49.4635,49.4635,49.3844,49.3844,79017.0
2019-01-24 12:05:00,62.45,62.5,62.4,62.46,56325.0,49.3844,49.4239,49.3449,49.3923,56325.0
2019-01-24 12:10:00,62.46,62.48,62.39,62.42,81483.0,49.3923,49.4081,49.3369,49.3607,81483.0
2019-01-24 12:15:00,62.43,62.47,62.42,62.43,45912.0,49.3686,49.4002,49.3607,49.3686,45912.0
2019-01-24 12:20:00,62.43,62.47,62.41,62.46,57178.0,49.3686,49.4002,49.3528,49.3923,57178.0
2019-01-24 12:25:00,62.46,62.5,62.41,62.43,43796.0,49.3923,49.4239,49.3528,49.3686,43796.0
2019-01-24 12:30:00,62.43,62.54,62.39,62.51,82544.0,49.3686,49.4556,49.3369,49.4318,82544.0
2019-01-24 12:35:00,62.51,62.51,62.41,62.51,90343.0,49.4318,49.4318,49.3528,49.4318,90343.0
2019-01-24 12:40:00,62.5,62.53,62.48,62.53,104277.0,49.4239,49.4477,49.4081,49.4477,104277.0
2019-01-24 12:45:00,62.53,62.57,62.47,62.48,113466.0,49.4477,49.4793,49.4002,49.4081,113466.0
2019-01-24 12:50:00,62.47,62.49,62.32,62.37,143331.0,49.4002,49.416,49.2816,49.3211,143331.0
2019-01-24 12:55:00,62.37,62.43,62.36,62.42,91179.0,49.3211,49.3686,49.3132,49.3607,91179.0
2019-01-24 13:00:00,62.42,62.47,62.31,62.34,110378.0,49.3607,49.4002,49.2737,49.2974,110378.0
2019-01-24 13:05:00,62.35,62.42,62.34,62.37,108810.0,49.3053,49.3607,49.2974,49.3211,108810.0
2019-01-24 13:10:00,62.37,62.38,62.25,62.31,107718.0,49.3211,49.329,49.2262,49.2737,107718.0
2019-01-24 13:15:00,62.3,62.32,62.22,62.28,54636.0,49.2658,49.2816,49.2025,49.25,54636.0
2019-01-24 13:20:00,62.27,62.32,62.25,62.26,49369.0,49.2421,49.2816,49.2262,49.2341,49369.0
2019-01-24 13:25:00,62.26,62.26,62.17,62.22,136812.0,49.2341,49.2341,49.163,49.2025,136812.0
2019-01-24 13:30:00,62.21,62.31,62.2,62.26,64063.0,49.1946,49.2737,49.1867,49.2341,64063.0
2019-01-24 13:35:00,62.26,62.27,62.16,62.2,68723.0,49.2341,49.2421,49.1551,49.1867,68723.0
2019-01-24 13:40:00,62.2,62.22,62.04,62.06,104141.0,49.1867,49.2025,49.0602,49.076,104141.0
2019-01-24 13:45:00,62.06,62.19,62.05,62.18,73662.0,49.076,49.1788,49.0681,49.1709,73662.0
2019-01-24 13:50:00,62.18,62.23,62.17,62.2,86369.0,49.1709,49.2104,49.163,49.1867,86369.0
2019-01-24 13:55:00,62.21,62.23,62.13,62.17,138500.0,49.1946,49.2104,49.1313,49.163,138500.0
2019-01-24 14:00:00,62.15,62.22,62.13,62.2,85789.0,49.1472,49.2025,49.1313,49.1867,85789.0
2019-01-24 14:05:00,62.2,62.27,62.18,62.23,86447.0,49.1867,49.2421,49.1709,49.2104,86447.0
2019-01-24 14:10:00,62.24,62.3,62.21,62.25,73250.0,49.2183,49.2658,49.1946,49.2262,73250.0
2019-01-24 14:15:00,62.25,62.41,62.23,62.41,140465.0,49.2262,49.3528,49.2104,49.3528,140465.0
2019-01-24 14:20:00,62.41,62.48,62.37,62.4,79555.0,49.3528,49.4081,49.3211,49.3449,79555.0
2019-01-24 14:25:00,62.4,62.44,62.38,62.38,55388.0,49.3449,49.3765,49.329,49.329,55388.0
2019-01-24 14:30:00,62.38,62.38,62.26,62.32,78111.0,49.329,49.329,49.2341,49.2816,78111.0
2019-01-24 14:35:00,62.32,62.43,62.31,62.41,75881.0,49.2816,49.3686,49.2737,49.3528,75881.0
2019-01-24 14:40:00,62.41,62.49,62.37,62.47,98618.0,49.3528,49.416,49.3211,49.4002,98618.0
2019-01-24 14:45:00,62.46,62.5,62.43,62.49,80715.0,49.3923,49.4239,49.3686,49.416,80715.0
2019-01-24 14:50:00,62.49,62.52,62.46,62.51,68136.0,49.416,49.4397,49.3923,49.4318,68136.0
2019-01-24 14:55:00,62.51,62.55,62.48,62.55,84759.0,49.4318,49.4635,49.4081,49.4635,84759.0
2019-01-24 15:00:00,62.55,62.61,62.51,62.59,97811.0,49.4635,49.5109,49.4318,49.4951,97811.0
2019-01-24 15:05:00,62.6,62.72,62.55,62.71,259210.0,49.503,49.5979,49.4635,49.59,259210.0
2019-01-24 15:10:00,62.71,62.92,62.69,62.87,418911.0,49.59,49.7561,49.5742,49.7165,418911.0
2019-01-24 15:15:00,62.87,62.92,62.8,62.83,398581.0,49.7165,49.7561,49.6612,49.6849,398581.0
2019-01-24 15:20:00,62.82,62.85,62.78,62.85,152583.0,49.677,49.7007,49.6454,49.7007,152583.0
2019-01-24 15:25:00,62.85,62.92,62.82,62.89,186113.0,49.7007,49.7561,49.677,49.7323,186113.0
2019-01-24 15:30:00,62.89,62.89,62.77,62.86,271882.0,49.7323,49.7323,49.6374,49.7086,271882.0
2019-01-24 15:35:00,62.86,62.89,62.81,62.86,259402.0,49.7086,49.7323,49.6691,49.7086,259402.0
2019-01-24 15:40:00,62.86,62.89,62.77,62.77,234758.0,49.7086,49.7323,49.6374,49.6374,234758.0
2019-01-24 15:45:00,62.78,62.86,62.77,62.86,266186.0,49.6454,49.7086,49.6374,49.7086,266186.0
2019-01-24 15:50:00,62.86,62.87,62.83,62.86,289665.0,49.7086,49.7165,49.6849,49.7086,289665.0
2019-01-24 15:55:00,62.86,62.89,62.71,62.71,1059901.0,49.7086,49.7323,49.59,49.59,1059901.0
2019-01-25 09:30:00,63.39,63.44,63.23,63.33,375689.0,50.1277,50.1673,50.0012,50.0803,375689.0
2019-01-25 09:35:00,63.32,63.49,63.24,63.36,271452.0,50.0724,50.2068,50.0091,50.104,271452.0
2019-01-25 09:40:00,63.36,63.63,63.35,63.62,255934.0,50.104,50.3175,50.0961,50.3096,255934.0
2019-01-25 09:45:00,63.62,63.85,63.61,63.85,324781.0,50.3096,50.4915,50.3017,50.4915,324781.0
2019-01-25 09:50:00,63.85,64.08,63.85,64.02,463815.0,50.4915,50.6734,50.4915,50.6259,463815.0
2019-01-25 09:55:00,64.03,64.07,63.86,64.04,237701.0,50.6338,50.6655,50.4994,50.6417,237701.0
2019-01-25 10:00:00,64.03,64.14,63.97,64.07,308217.0,50.6338,50.7208,50.5864,50.6655,308217.0
2019-01-25 10:05:00,64.07,64.12,63.98,64.11,342541.0,50.6655,50.705,50.5943,50.6971,342541.0
2019-01-25 10:10:00,64.11,64.2,64.04,64.18,284701.0,50.6971,50.7683,50.6417,50.7524,284701.0
2019-01-25 10:15:00,64.17,64.28,64.17,64.18,326141.0,50.7445,50.8315,50.7445,50.7524,326141.0
2019-01-25 10:20:00,64.19,64.2,63.9,63.92,272513.0,50.7604,50.7683,50.531,50.5468,272513.0
2019-01-25 10:25:00,63.92,64.05,63.89,63.93,146782.0,50.5468,50.6496,50.5231,50.5548,146782.0
2019-01-25 10:30:00,63.93,64.0,63.73,63.83,195284.0,50.5548,50.6101,50.3966,50.4757,195284.0
2019-01-25 10:35:00,63.83,64.06,63.8,64.04,210533.0,50.4757,50.6576,50.452,50.6417,210533.0
2019-01-25 10:40:00,64.03,64.06,63.95,64.05,134448.0,50.6338,50.6576,50.5706,50.6496,134448.0
2019-01-25 10:45:00,64.06,64.06,63.99,64.02,114959.0,50.6576,50.6576,50.6022,50.6259,114959.0
2019-01-25 10:50:00,64.03,64.06,63.95,64.02,155242.0,50.6338,50.6576,50.5706,50.6259,155242.0
2019-01-25 10:55:00,64.03,64.12,63.98,64.11,152555.0,50.6338,50.705,50.5943,50.6971,152555.0
2019-01-25 11:00:00,64.1,64.15,63.96,64.05,156416.0,50.6892,50.7287,50.5785,50.6496,156416.0
2019-01-25 11:05:00,64.05,64.1,64.03,64.06,78136.0,50.6496,50.6892,50.6338,50.6576,78136.0
2019-01-25 11:10:00,64.06,64.06,63.9,63.9,133606.0,50.6576,50.6576,50.531,50.531,133606.0
2019-01-25 11:15:00,63.91,63.91,63.83,63.87,84592.0,50.5389,50.5389,50.4757,50.5073,84592.0
2019-01-25 11:20:00,63.87,63.88,63.75,63.79,139258.0,50.5073,50.5152,50.4124,50.444,139258.0
2019-01-25 11:25:00,63.79,63.93,63.75,63.92,109608.0,50.444,50.5548,50.4124,50.5468,109608.0
2019-01-25 11:30:00,63.93,64.08,63.92,64.06,179216.0,50.5548,50.6734,50.5468,50.6576,179216.0
2019-01-25 11:35:00,64.04,64.14,64.02,64.14,124185.0,50.6417,50.7208,50.6259,50.7208,124185.0
2019-01-25 11:40:00,64.13,64.21,64.12,64.19,137550.0,50.7129,50.7762,50.705,50.7604,137550.0
2019-01-25 11:45:00,64.19,64.2,64.11,64.14,137610.0,50.7604,50.7683,50.6971,50.7208,137610.0
2019-01-25 11:50:00,64.14,64.15,64.07,64.07,114255.0,50.7208,50.7287,50.6655,50.6655,114255.0
2019-01-25 11:55:00,64.07,64.14,64.06,64.1,89132.0,50.6655,50.7208,50.6576,50.6892,89132.0
2019-01-25 12:00:00,64.11,64.12,64.0,64.07,112959.0,50.6971,50.705,50.6101,50.6655,112959.0
2019-01-25 12:05:00,64.08,64.14,64.07,64.09,89378.0,50.6734,50.7208,50.6655,50.6813,89378.0
2019-01-25 12:10:00,64.09,64.12,64.01,64.01,126448.0,50.6813,50.705,50.618,50.618,126448.0
2019-01-25 12:15:00,64.02,64.11,64.01,64.04,99260.0,50.6259,50.6971,50.618,50.6417,99260.0
2019-01-25 12:20:00,64.04,64.13,64.0,64.12,132407.0,50.6417,50.7129,50.6101,50.705,132407.0
2019-01-25 12:25:00,64.12,64.45,64.12,64.4,277836.0,50.705,50.966,50.705,50.9264,277836.0
2019-01-25 12:30:00,64.4,64.45,64.25,64.25,220363.0,50.9264,50.966,50.8078,50.8078,220363.0
2019-01-25 12:35:00,64.25,64.29,64.21,64.28,170911.0,50.8078,50.8394,50.7762,50.8315,170911.0
2019-01-25 12:40:00,64.29,64.3,64.18,64.2,130517.0,50.8394,50.8473,50.7524,50.7683,130517.0
2019-01-25 12:45:00,64.21,64.21,64.04,64.14,171097.0,50.7762,50.7762,50.6417,50.7208,171097.0
2019-01-25 12:50:00,64.15,64.18,64.0,64.05,123428.0,50.7287,50.7524,50.6101,50.6496,123428.0
2019-01-25 12:55:00,64.06,64.25,64.04,64.2,142076.0,50.6576,50.8078,50.6417,50.7683,142076.0
2019-01-25 13:00:00,64.21,64.3,64.21,64.22,103675.0,50.7762,50.8473,50.7762,50.7841,103675.0
2019-01-25 13:05:00,64.22,64.31,64.18,64.27,88182.0,50.7841,50.8553,50.7524,50.8236,88182.0
2019-01-25 13:10:00,64.27,64.27,64.16,64.21,86608.0,50.8236,50.8236,50.7366,50.7762,86608.0
2019-01-25 13:15:00,64.2,64.24,64.14,64.16,84641.0,50.7683,50.7999,50.7208,50.7366,84641.0
2019-01-25 13:20:00,64.16,64.23,64.12,64.2,125197.0,50.7366,50.792,50.705,50.7683,125197.0
2019-01-25 13:25:00,64.2,64.22,64.09,64.1,96662.0,50.7683,50.7841,50.6813,50.6892,96662.0
2019-01-25 13:30:00,64.11,64.15,64.05,64.11,84745.0,50.6971,50.7287,50.6496,50.6971,84745.0
2019-01-25 13:35:00,64.11,64.17,64.05,64.14,102283.0,50.6971,50.7445,50.6496,50.7208,102283.0
2019-01-25 13:40:00,64.15,64.2,64.12,64.19,83567.0,50.7287,50.7683,50.705,50.7604,83567.0
2019-01-25 13:45:00,64.19,64.22,64.16,64.22,124186.0,50.7604,50.7841,50.7366,50.7841,124186.0
2019-01-25 13:50:00,64.22,64.26,64.18,64.25,116536.0,50.7841,50.8157,50.7524,50.8078,116536.0
2019-01-25 13:55:00,64.25,64.27,64.19,64.22,63372.0,50.8078,50.8236,50.7604,50.7841,63372.0
2019-01-25 14:00:00,64.23,64.23,64.16,64.23,75194.0,50.792,50.792,50.7366,50.792,75194.0
2019-01-25 14:05:00,64.23,64.24,64.2,64.22,98093.0,50.792,50.7999,50.7683,50.7841,98093.0
2019-01-25 14:10:00,64.23,64.25,64.17,64.24,100922.0,50.792,50.8078,50.7445,50.7999,100922.0
2019-01-25 14:15:00,64.24,64.29,64.14,64.19,117601.0,50.7999,50.8394,50.7208,50.7604,117601.0
2019-01-25 14:20:00,64.19,64.2,64.04,64.09,124791.0,50.7604,50.7683,50.6417,50.6813,124791.0
2019-01-25 14:25:00,64.1,64.1,63.97,64.01,168210.0,50.6892,50.6892,50.5864,50.618,168210.0
2019-01-25 14:30:00,64.01,64.06,63.98,64.02,169539.0,50.618,50.6576,50.5943,50.6259,169539.0
2019-01-25 14:35:00,64.02,64.11,63.99,64.1,141327.0,50.6259,50.6971,50.6022,50.6892,141327.0
2019-01-25 14:40:00,64.1,64.18,64.07,64.14,105327.0,50.6892,50.7524,50.6655,50.7208,105327.0
2019-01-25 14:45:00,64.14,64.2,64.14,64.14,99913.0,50.7208,50.7683,50.7208,50.7208,99913.0
2019-01-25 14:50:00,64.14,64.15,64.05,64.12,114954.0,50.7208,50.7287,50.6496,50.705,114954.0
2019-01-25 14:55:00,64.11,64.2,64.1,64.18,119673.0,50.6971,50.7683,50.6892,50.7524,119673.0
2019-01-25 15:00:00,64.19,64.2,64.09,64.09,105832.0,50.7604,50.7683,50.6813,50.6813,105832.0
2019-01-25 15:05:00,64.09,64.12,64.03,64.05,106729.0,50.6813,50.705,50.6338,50.6496,106729.0
2019-01-25 15:10:00,64.05,64.09,64.02,64.04,116459.0,50.6496,50.6813,50.6259,50.6417,116459.0
2019-01-25 15:15:00,64.04,64.11,64.02,64.04,105651.0,50.6417,50.6971,50.6259,50.6417,105651.0
2019-01-25 15:20:00,64.03,64.08,64.02,64.03,126867.0,50.6338,50.6734,50.6259,50.6338,126867.0
2019-01-25 15:25:00,64.03,64.07,63.99,64.02,188905.0,50.6338,50.6655,50.6022,50.6259,188905.0
2019-01-25 15:30:00,64.03,64.03,63.86,63.96,304361.0,50.6338,50.6338,50.4994,50.5785,304361.0
2019-01-25 15:35:00,63.96,64.03,63.93,64.0,210106.0,50.5785,50.6338,50.5548,50.6101,210106.0
2019-01-25 15:40:00,64.0,64.13,63.96,64.04,237990.0,50.6101,50.7129,50.5785,50.6417,237990.0
2019-01-25 15:45:00,64.05,64.09,64.0,64.03,215872.0,50.6496,50.6813,50.6101,50.6338,215872.0
2019-01-25 15:50:00,64.03,64.03,63.96,63.99,279334.0,50.6338,50.6338,50.5785,50.6022,279334.0
2019-01-25 15:55:00,64.0,64.05,63.92,64.01,911611.0,50.6101,50.6496,50.5468,50.618,911611.0
2019-01-28 09:30:00,63.19,63.44,63.1,63.43,405417.0,49.9696,50.1673,49.8984,50.1594,405417.0
2019-01-28 09:35:00,63.46,63.63,63.37,63.38,238210.0,50.1831,50.3175,50.1119,50.1198,238210.0
2019-01-28 09:40:00,63.37,63.43,63.19,63.41,242120.0,50.1119,50.1594,49.9696,50.1435,242120.0
2019-01-28 09:45:00,63.4,63.61,63.38,63.47,218984.0,50.1356,50.3017,50.1198,50.191,218984.0
2019-01-28 09:50:00,63.47,63.55,63.3,63.47,201667.0,50.191,50.2543,50.0566,50.191,201667.0
2019-01-28 09:55:00,63.47,63.6,63.34,63.5,266960.0,50.191,50.2938,50.0882,50.2147,266960.0
2019-01-28 10:00:00,63.51,63.51,63.28,63.35,163615.0,50.2226,50.2226,50.0407,50.0961,163615.0
2019-01-28 10:05:00,63.34,63.57,63.34,63.55,125828.0,50.0882,50.2701,50.0882,50.2543,125828.0
2019-01-28 10:10:00,63.54,63.54,63.4,63.4,121068.0,50.2463,50.2463,50.1356,50.1356,121068.0
2019-01-28 10:15:00,63.4,63.59,63.38,63.57,134689.0,50.1356,50.2859,50.1198,50.2701,134689.0
2019-01-28 10:20:00,63.56,63.71,63.53,63.64,270039.0,50.2622,50.3808,50.2384,50.3254,270039.0
2019-01-28 10:25:00,63.64,63.66,63.56,63.61,84015.0,50.3254,50.3412,50.2622,50.3017,84015.0
2019-01-28 10:30:00,63.61,63.67,63.56,63.66,91037.0,50.3017,50.3492,50.2622,50.3412,91037.0
2019-01-28 10:35:00,63.66,63.7,63.6,63.65,120951.0,50.3412,50.3729,50.2938,50.3333,120951.0
2019-01-28 10:40:00,63.65,63.91,63.64,63.87,197727.0,50.3333,50.5389,50.3254,50.5073,197727.0
2019-01-28 10:45:00,63.87,63.89,63.67,63.68,156892.0,50.5073,50.5231,50.3492,50.3571,156892.0
2019-01-28 10:50:00,63.69,63.78,63.63,63.77,110295.0,50.365,50.4361,50.3175,50.4282,110295.0
2019-01-28 10:55:00,63.76,63.8,63.62,63.63,124648.0,50.4203,50.452,50.3096,50.3175,124648.0
2019-01-28 11:00:00,63.63,63.68,63.53,63.56,115703.0,50.3175,50.3571,50.2384,50.2622,115703.0
2019-01-28 11:05:00,63.56,63.68,63.55,63.68,85054.0,50.2622,50.3571,50.2543,50.3571,85054.0
2019-01-28 11:10:00,63.67,63.81,63.64,63.77,118836.0,50.3492,50.4599,50.3254,50.4282,118836.0
2019-01-28 11:15:00,63.78,63.86,63.76,63.84,197981.0,50.4361,50.4994,50.4203,50.4836,197981.0
2019-01-28 11:20:00,63.84,63.91,63.8,63.86,123576.0,50.4836,50.5389,50.452,50.4994,123576.0
2019-01-28 11:25:00,63.86,63.92,63.76,63.78,103583.0,50.4994,50.5468,50.4203,50.4361,103583.0
2019-01-28 11:30:00,63.78,63.81,63.63,63.67,102480.0,50.4361,50.4599,50.3175,50.3492,102480.0
2019-01-28 11:35:00,63.67,63.73,63.64,63.68,135074.0,50.3492,50.3966,50.3254,50.3571,135074.0
2019-01-28 11:40:00,63.68,63.68,63.61,63.65,90705.0,50.3571,50.3571,50.3017,50.3333,90705.0
2019-01-28 11:45:00,63.65,63.68,63.54,63.65,148868.0,50.3333,50.3571,50.2463,50.3333,148868.0
2019-01-28 11:50:00,63.65,63.69,63.53,63.53,119062.0,50.3333,50.365,50.2384,50.2384,119062.0
2019-01-28 11:55:00,63.53,63.61,63.47,63.48,123051.0,50.2384,50.3017,50.191,50.1989,123051.0
2019-01-28 12:00:00,63.49,63.54,63.41,63.49,114038.0,50.2068,50.2463,50.1435,50.2068,114038.0
2019-01-28 12:05:00,63.49,63.63,63.48,63.63,73273.0,50.2068,50.3175,50.1989,50.3175,73273.0
2019-01-28 12:10:00,63.63,63.66,63.6,63.63,73332.0,50.3175,50.3412,50.2938,50.3175,73332.0
2019-01-28 12:15:00,63.64,63.72,63.64,63.66,91794.0,50.3254,50.3887,50.3254,50.3412,91794.0
2019-01-28 12:20:00,63.66,63.74,63.66,63.72,75742.0,50.3412,50.4045,50.3412,50.3887,75742.0
2019-01-28 12:25:00,63.72,63.76,63.66,63.68,108689.0,50.3887,50.4203,50.3412,50.3571,108689.0
2019-01-28 12:30:00,63.69,63.74,63.66,63.72,46903.0,50.365,50.4045,50.3412,50.3887,46903.0
2019-01-28 12:35:00,63.71,63.72,63.64,63.69,64055.0,50.3808,50.3887,50.3254,50.365,64055.0
2019-01-28 12:40:00,63.68,63.71,63.61,63.61,65564.0,50.3571,50.3808,50.3017,50.3017,65564.0
2019-01-28 12:45:00,63.61,63.67,63.61,63.62,84459.0,50.3017,50.3492,50.3017,50.3096,84459.0
2019-01-28 12:50:00,63.62,63.69,63.59,63.62,64352.0,50.3096,50.365,50.2859,50.3096,64352.0
2019-01-28 12:55:00,63.62,63.65,63.55,63.56,53671.0,50.3096,50.3333,50.2543,50.2622,53671.0
2019-01-28 13:00:00,63.55,63.57,63.49,63.52,67953.0,50.2543,50.2701,50.2068,50.2305,67953.0
2019-01-28 13:05:00,63.51,63.66,63.5,63.64,83160.0,50.2226,50.3412,50.2147,50.3254,83160.0
2019-01-28 13:10:00,63.64,63.68,63.62,63.65,55965.0,50.3254,50.3571,50.3096,50.3333,55965.0
2019-01-28 13:15:00,63.66,63.67,63.63,63.65,52708.0,50.3412,50.3492,50.3175,50.3333,52708.0
2019-01-28 13:20:00,63.65,63.77,63.64,63.72,75691.0,50.3333,50.4282,50.3254,50.3887,75691.0
2019-01-28 13:25:00,63.73,63.74,63.66,63.68,86695.0,50.3966,50.4045,50.3412,50.3571,86695.0
2019-01-28 13:30:00,63.68,63.86,63.68,63.82,163070.0,50.3571,50.4994,50.3571,50.4678,163070.0
2019-01-28 13:35:00,63.83,63.86,63.76,63.8,86347.0,50.4757,50.4994,50.4203,50.452,86347.0
2019-01-28 13:40:00,63.8,63.82,63.78,63.78,52330.0,50.452,50.4678,50.4361,50.4361,52330.0
2019-01-28 13:45:00,63.79,63.84,63.78,63.82,72640.0,50.444,50.4836,50.4361,50.4678,72640.0
2019-01-28 13:50:00,63.83,63.88,63.78,63.88,123378.0,50.4757,50.5152,50.4361,50.5152,123378.0
2019-01-28 13:55:00,63.88,63.96,63.88,63.91,114476.0,50.5152,50.5785,50.5152,50.5389,114476.0
2019-01-28 14:00:00,63.91,63.96,63.8,63.81,94201.0,50.5389,50.5785,50.452,50.4599,94201.0
2019-01-28 14:05:00,63.81,63.83,63.75,63.78,80738.0,50.4599,50.4757,50.4124,50.4361,80738.0
2019-01-28 14:10:00,63.77,63.81,63.68,63.74,135955.0,50.4282,50.4599,50.3571,50.4045,135955.0
2019-01-28 14:15:00,63.73,63.74,63.69,63.72,56936.0,50.3966,50.4045,50.365,50.3887,56936.0
2019-01-28 14:20:00,63.72,63.8,63.69,63.7,78351.0,50.3887,50.452,50.365,50.3729,78351.0
2019-01-28 14:25:00,63.7,63.77,63.68,63.76,76022.0,50.3729,50.4282,50.3571,50.4203,76022.0
2019-01-28 14:30:00,63.76,63.85,63.76,63.84,70077.0,50.4203,50.4915,50.4203,50.4836,70077.0
2019-01-28 14:35:00,63.85,63.85,63.74,63.81,84934.0,50.4915,50.4915,50.4045,50.4599,84934.0
2019-01-28 14:40:00,63.81,63.82,63.74,63.81,60742.0,50.4599,50.4678,50.4045,50.4599,60742.0
2019-01-28 14:45:00,63.8,63.91,63.8,63.91,64743.0,50.452,50.5389,50.452,50.5389,64743.0
2019-01-28 14:50:00,63.91,63.98,63.89,63.92,105646.0,50.5389,50.5943,50.5231,50.5468,105646.0
2019-01-28 14:55:00,63.93,64.02,63.92,63.96,133433.0,50.5548,50.6259,50.5468,50.5785,133433.0
2019-01-28 15:00:00,63.96,63.98,63.93,63.95,101461.0,50.5785,50.5943,50.5548,50.5706,101461.0
2019-01-28 15:05:00,63.96,63.97,63.83,63.87,142972.0,50.5785,50.5864,50.4757,50.5073,142972.0
2019-01-28 15:10:00,63.87,63.99,63.86,63.99,99959.0,50.5073,50.6022,50.4994,50.6022,99959.0
2019-01-28 15:15:00,63.98,63.98,63.86,63.94,78096.0,50.5943,50.5943,50.4994,50.5627,78096.0
2019-01-28 15:20:00,63.93,64.05,63.92,64.02,146005.0,50.5548,50.6496,50.5468,50.6259,146005.0
2019-01-28 15:25:00,64.02,64.06,63.96,63.98,90088.0,50.6259,50.6576,50.5785,50.5943,90088.0
2019-01-28 15:30:00,63.96,63.97,63.86,63.9,136139.0,50.5785,50.5864,50.4994,50.531,136139.0
2019-01-28 15:35:00,63.9,63.91,63.85,63.86,194935.0,50.531,50.5389,50.4915,50.4994,194935.0
2019-01-28 15:40:00,63.86,63.93,63.82,63.83,200686.0,50.4994,50.5548,50.4678,50.4757,200686.0
2019-01-28 15:45:00,63.82,63.86,63.68,63.69,209520.0,50.4678,50.4994,50.3571,50.365,209520.0
2019-01-28 15:50:00,63.68,63.73,63.68,63.7,238919.0,50.3571,50.3966,50.3571,50.3729,238919.0
2019-01-28 15:55:00,63.7,63.88,63.69,63.84,486251.0,50.3729,50.5152,50.365,50.4836,486251.0
2019-01-29 09:30:00,63.71,64.0,63.66,63.81,395144.0,50.3808,50.6101,50.3412,50.4599,395144.0
2019-01-29 09:35:00,63.79,63.92,63.67,63.86,217578.0,50.444,50.5468,50.3492,50.4994,217578.0
2019-01-29 09:40:00,63.85,64.03,63.85,63.97,201577.0,50.4915,50.6338,50.4915,50.5864,201577.0
2019-01-29 09:45:00,63.96,64.07,63.93,63.95,238893.0,50.5785,50.6655,50.5548,50.5706,238893.0
2019-01-29 09:50:00,63.96,64.02,63.78,63.84,220709.0,50.5785,50.6259,50.4361,50.4836,220709.0
2019-01-29 09:55:00,63.84,63.88,63.62,63.63,134071.0,50.4836,50.5152,50.3096,50.3175,134071.0
2019-01-29 10:00:00,63.63,63.73,63.57,63.71,215610.0,50.3175,50.3966,50.2701,50.3808,215610.0
2019-01-29 10:05:00,63.71,63.74,63.58,63.68,177677.0,50.3808,50.4045,50.278,50.3571,177677.0
2019-01-29 10:10:00,63.65,63.65,63.48,63.48,173719.0,50.3333,50.3333,50.1989,50.1989,173719.0
2019-01-29 10:15:00,63.48,63.55,63.41,63.55,199605.0,50.1989,50.2543,50.1435,50.2543,199605.0
2019-01-29 10:20:00,63.55,63.56,63.41,63.48,210808.0,50.2543,50.2622,50.1435,50.1989,210808.0
2019-01-29 10:25:00,63.47,63.6,63.45,63.6,143598.0,50.191,50.2938,50.1752,50.2938,143598.0
2019-01-29 10:30:00,63.6,63.64,63.51,63.52,170609.0,50.2938,50.3254,50.2226,50.2305,170609.0
2019-01-29 10:35:00,63.54,63.57,63.44,63.46,143406.0,50.2463,50.2701,50.1673,50.1831,143406.0
2019-01-29 10:40:00,63.46,63.58,63.45,63.52,124541.0,50.1831,50.278,50.1752,50.2305,124541.0
2019-01-29 10:45:00,63.53,63.58,63.47,63.49,129243.0,50.2384,50.278,50.191,50.2068,129243.0
2019-01-29 10:50:00,63.48,63.49,63.27,63.32,147065.0,50.1989,50.2068,50.0328,50.0724,147065.0
2019-01-29 10:55:00,63.32,63.39,63.21,63.28,130951.0,50.0724,50.1277,49.9854,50.0407,130951.0
2019-01-29 11:00:00,63.27,63.35,63.19,63.3,97301.0,50.0328,50.0961,49.9696,50.0566,97301.0
2019-01-29 11:05:00,63.3,63.36,63.27,63.33,103634.0,50.0566,50.104,50.0328,50.0803,103634.0
2019-01-29 11:10:00,63.32,63.35,63.25,63.29,116101.0,50.0724,50.0961,50.017,50.0487,116101.0
2019-01-29 11:15:00,63.3,63.39,63.27,63.36,143931.0,50.0566,50.1277,50.0328,50.104,143931.0
2019-01-29 11:20:00,63.36,63.37,63.27,63.29,124436.0,50.104,50.1119,50.0328,50.0487,124436.0
2019-01-29 11:25:00,63.3,63.46,63.29,63.39,112027.0,50.0566,50.1831,50.0487,50.1277,112027.0
2019-01-29 11:30:00,63.39,63.5,63.38,63.46,96747.0,50.1277,50.2147,50.1198,50.1831,96747.0
2019-01-29 11:35:00,63.45,63.53,63.44,63.53,63712.0,50.1752,50.2384,50.1673,50.2384,63712.0
2019-01-29 11:40:00,63.53,63.53,63.39,63.44,100591.0,50.2384,50.2384,50.1277,50.1673,100591.0
2019-01-29 11:45:00,63.44,63.48,63.36,63.39,104350.0,50.1673,50.1989,50.104,50.1277,104350.0
2019-01-29 11:50:00,63.39,63.4,63.32,63.37,95127.0,50.1277,50.1356,50.0724,50.1119,95127.0
2019-01-29 11:55:00,63.38,63.4,63.32,63.32,111929.0,50.1198,50.1356,50.0724,50.0724,111929.0
2019-01-29 12:00:00,63.32,63.33,63.21,63.28,137356.0,50.0724,50.0803,49.9854,50.0407,137356.0
2019-01-29 12:05:00,63.27,63.36,63.26,63.34,82778.0,50.0328,50.104,50.0249,50.0882,82778.0
2019-01-29 12:10:00,63.34,63.45,63.32,63.43,123963.0,50.0882,50.1752,50.0724,50.1594,123963.0
2019-01-29 12:15:00,63.43,63.48,63.4,63.42,124952.0,50.1594,50.1989,50.1356,50.1515,124952.0
2019-01-29 12:20:00,63.42,63.47,63.4,63.42,97812.0,50.1515,50.191,50.1356,50.1515,97812.0
2019-01-29 12:25:00,63.43,63.43,63.34,63.35,84807.0,50.1594,50.1594,50.0882,50.0961,84807.0
2019-01-29 12:30:00,63.34,63.34,63.26,63.3,111638.0,50.0882,50.0882,50.0249,50.0566,111638.0
2019-01-29 12:35:00,63.3,63.41,63.29,63.41,67262.0,50.0566,50.1435,50.0487,50.1435,67262.0
2019-01-29 12:40:00,63.4,63.43,63.34,63.43,117917.0,50.1356,50.1594,50.0882,50.1594,117917.0
2019-01-29 12:45:00,63.43,63.43,63.36,63.38,101747.0,50.1594,50.1594,50.104,50.1198,101747.0
2019-01-29 12:50:00,63.39,63.51,63.38,63.51,92461.0,50.1277,50.2226,50.1198,50.2226,92461.0
2019-01-29 12:55:00,63.51,63.53,63.44,63.45,112128.0,50.2226,50.2384,50.1673,50.1752,112128.0
2019-01-29 13:00:00,63.44,63.48,63.38,63.45,78394.0,50.1673,50.1989,50.1198,50.1752,78394.0
2019-01-29 13:05:00,63.45,63.55,63.45,63.52,98938.0,50.1752,50.2543,50.1752,50.2305,98938.0
2019-01-29 13:10:00,63.52,63.57,63.5,63.5,119283.0,50.2305,50.2701,50.2147,50.2147,119283.0
2019-01-29 13:15:00,63.49,63.6,63.49,63.59,90694.0,50.2068,50.2938,50.2068,50.2859,90694.0
2019-01-29 13:20:00,63.59,63.6,63.51,63.51,57374.0,50.2859,50.2938,50.2226,50.2226,57374.0
2019-01-29 13:25:00,63.51,63.53,63.47,63.51,63814.0,50.2226,50.2384,50.191,50.2226,63814.0
2019-01-29 13:30:00,63.51,63.52,63.44,63.44,83947.0,50.2226,50.2305,50.1673,50.1673,83947.0
2019-01-29 13:35:00,63.44,63.48,63.41,63.48,76300.0,50.1673,50.1989,50.1435,50.1989,76300.0
2019-01-29 13:40:00,63.48,63.54,63.44,63.53,99298.0,50.1989,50.2463,50.1673,50.2384,99298.0
2019-01-29 13:45:00,63.54,63.56,63.47,63.5,71229.0,50.2463,50.2622,50.191,50.2147,71229.0
2019-01-29 13:50:00,63.49,63.52,63.45,63.45,90756.0,50.2068,50.2305,50.1752,50.1752,90756.0
2019-01-29 13:55:00,63.45,63.53,63.43,63.5,69654.0,50.1752,50.2384,50.1594,50.2147,69654.0
2019-01-29 14:00:00,63.5,63.5,63.41,63.42,160472.0,50.2147,50.2147,50.1435,50.1515,160472.0
2019-01-29 14:05:00,63.42,63.47,63.39,63.42,67906.0,50.1515,50.191,50.1277,50.1515,67906.0
2019-01-29 14:10:00,63.43,63.44,63.38,63.44,99268.0,50.1594,50.1673,50.1198,50.1673,99268.0
2019-01-29 14:15:00,63.44,63.44,63.37,63.4,77633.0,50.1673,50.1673,50.1119,50.1356,77633.0
2019-01-29 14:20:00,63.4,63.42,63.35,63.39,75358.0,50.1356,50.1515,50.0961,50.1277,75358.0
2019-01-29 14:25:00,63.39,63.4,63.37,63.39,51437.0,50.1277,50.1356,50.1119,50.1277,51437.0
2019-01-29 14:30:00,63.39,63.39,63.35,63.36,60310.0,50.1277,50.1277,50.0961,50.104,60310.0
2019-01-29 14:35:00,63.36,63.37,63.31,63.34,134709.0,50.104,50.1119,50.0645,50.0882,134709.0
2019-01-29 14:40:00,63.33,63.38,63.3,63.31,109786.0,50.0803,50.1198,50.0566,50.0645,109786.0
2019-01-29 14:45:00,63.31,63.33,63.21,63.25,159212.0,50.0645,50.0803,49.9854,50.017,159212.0
2019-01-29 14:50:00,63.25,63.33,63.25,63.3,147089.0,50.017,50.0803,50.017,50.0566,147089.0
2019-01-29 14:55:00,63.3,63.31,63.21,63.23,160841.0,50.0566,50.0645,49.9854,50.0012,160841.0
2019-01-29 15:00:00,63.22,63.23,63.16,63.18,194548.0,49.9933,50.0012,49.9459,49.9617,194548.0
2019-01-29 15:05:00,63.19,63.25,63.17,63.21,172236.0,49.9696,50.017,49.9538,49.9854,172236.0
2019-01-29 15:10:00,63.22,63.26,63.21,63.21,107756.0,49.9933,50.0249,49.9854,49.9854,107756.0
2019-01-29 15:15:00,63.21,63.28,63.21,63.25,158141.0,49.9854,50.0407,49.9854,50.017,158141.0
2019-01-29 15:20:00,63.25,63.29,63.23,63.27,141969.0,50.017,50.0487,50.0012,50.0328,141969.0
2019-01-29 15:25:00,63.27,63.3,63.24,63.27,126417.0,50.0328,50.0566,50.0091,50.0328,126417.0
2019-01-29 15:30:00,63.27,63.29,63.25,63.26,154869.0,50.0328,50.0487,50.017,50.0249,154869.0
2019-01-29 15:35:00,63.26,63.27,63.2,63.27,182507.0,50.0249,50.0328,49.9775,50.0328,182507.0
2019-01-29 15:40:00,63.27,63.36,63.27,63.34,225543.0,50.0328,50.104,50.0328,50.0882,225543.0
2019-01-29 15:45:00,63.36,63.36,63.21,63.23,231760.0,50.104,50.104,49.9854,50.0012,231760.0
2019-01-29 15:50:00,63.23,63.27,63.21,63.26,303434.0,50.0012,50.0328,49.9854,50.0249,303434.0
2019-01-29 15:55:00,63.26,63.29,63.14,63.22,786391.0,50.0249,50.0487,49.93,49.9933,786391.0
2019-01-30 09:30:00,63.46,63.49,63.17,63.24,313562.0,50.1831,50.2068,49.9538,50.0091,313562.0
2019-01-30 09:35:00,63.25,63.38,63.11,63.35,190519.0,50.017,50.1198,49.9063,50.0961,190519.0
2019-01-30 09:40:00,63.34,63.38,63.14,63.21,189416.0,50.0882,50.1198,49.93,49.9854,189416.0
2019-01-30 09:45:00,63.22,63.28,63.13,63.17,137987.0,49.9933,50.0407,49.9221,49.9538,137987.0
2019-01-30 09:50:00,63.17,63.32,63.12,63.28,154733.0,49.9538,50.0724,49.9142,50.0407,154733.0
2019-01-30 09:55:00,63.28,63.33,63.17,63.23,113097.0,50.0407,50.0803,49.9538,50.0012,113097.0
2019-01-30 10:00:00,63.22,63.23,63.06,63.1,141150.0,49.9933,50.0012,49.8668,49.8984,141150.0
2019-01-30 10:05:00,63.09,63.13,63.05,63.1,86865.0,49.8905,49.9221,49.8589,49.8984,86865.0
2019-01-30 10:10:00,63.11,63.22,63.08,63.11,148618.0,49.9063,49.9933,49.8826,49.9063,148618.0
2019-01-30 10:15:00,63.11,63.16,63.05,63.14,98494.0,49.9063,49.9459,49.8589,49.93,98494.0
2019-01-30 10:20:00,63.14,63.19,63.06,63.07,105916.0,49.93,49.9696,49.8668,49.8747,105916.0
2019-01-30 10:25:00,63.07,63.11,63.02,63.04,122269.0,49.8747,49.9063,49.8351,49.851,122269.0
2019-01-30 10:30:00,63.04,63.2,63.02,63.11,109154.0,49.851,49.9775,49.8351,49.9063,109154.0
2019-01-30 10:35:00,63.11,63.12,62.99,63.05,128511.0,49.9063,49.9142,49.8114,49.8589,128511.0
2019-01-30 10:40:00,63.05,63.13,63.02,63.13,90757.0,49.8589,49.9221,49.8351,49.9221,90757.0
2019-01-30 10:45:00,63.12,63.14,63.06,63.1,89188.0,49.9142,49.93,49.8668,49.8984,89188.0
2019-01-30 10:50:00,63.1,63.12,63.02,63.07,100914.0,49.8984,49.9142,49.8351,49.8747,100914.0
2019-01-30 10:55:00,63.07,63.12,63.05,63.09,112949.0,49.8747,49.9142,49.8589,49.8905,112949.0
2019-01-30 11:00:00,63.1,63.26,63.1,63.26,186360.0,49.8984,50.0249,49.8984,50.0249,186360.0
2019-01-30 11:05:00,63.26,63.3,63.23,63.26,163732.0,50.0249,50.0566,50.0012,50.0249,163732.0
2019-01-30 11:10:00,63.27,63.35,63.21,63.35,109971.0,50.0328,50.0961,49.9854,50.0961,109971.0
2019-01-30 11:15:00,63.35,63.4,63.33,63.33,86143.0,50.0961,50.1356,50.0803,50.0803,86143.0
2019-01-30 11:20:00,63.34,63.45,63.32,63.43,58468.0,50.0882,50.1752,50.0724,50.1594,58468.0
2019-01-30 11:25:00,63.43,63.45,63.37,63.41,68345.0,50.1594,50.1752,50.1119,50.1435,68345.0
2019-01-30 11:30:00,63.41,63.44,63.35,63.43,62393.0,50.1435,50.1673,50.0961,50.1594,62393.0
2019-01-30 11:35:00,63.44,63.49,63.39,63.42,95097.0,50.1673,50.2068,50.1277,50.1515,95097.0
2019-01-30 11:40:00,63.43,63.48,63.4,63.46,60099.0,50.1594,50.1989,50.1356,50.1831,60099.0
2019-01-30 11:45:00,63.47,63.53,63.45,63.53,58718.0,50.191,50.2384,50.1752,50.2384,58718.0
2019-01-30 11:50:00,63.52,63.53,63.43,63.51,72353.0,50.2305,50.2384,50.1594,50.2226,72353.0
2019-01-30 11:55:00,63.51,63.55,63.48,63.55,68727.0,50.2226,50.2543,50.1989,50.2543,68727.0
2019-01-30 12:00:00,63.56,63.63,63.52,63.62,109710.0,50.2622,50.3175,50.2305,50.3096,109710.0
2019-01-30 12:05:00,63.62,63.68,63.59,63.65,76609.0,50.3096,50.3571,50.2859,50.3333,76609.0
2019-01-30 12:10:00,63.64,63.7,63.64,63.67,72476.0,50.3254,50.3729,50.3254,50.3492,72476.0
2019-01-30 12:15:00,63.67,63.68,63.59,63.64,71087.0,50.3492,50.3571,50.2859,50.3254,71087.0
2019-01-30 12:20:00,63.64,63.66,63.55,63.55,91260.0,50.3254,50.3412,50.2543,50.2543,91260.0
2019-01-30 12:25:00,63.56,63.6,63.54,63.57,53418.0,50.2622,50.2938,50.2463,50.2701,53418.0
2019-01-30 12:30:00,63.56,63.56,63.44,63.46,55883.0,50.2622,50.2622,50.1673,50.1831,55883.0
2019-01-30 12:35:00,63.46,63.49,63.39,63.45,117276.0,50.1831,50.2068,50.1277,50.1752,117276.0
2019-01-30 12:40:00,63.45,63.48,63.37,63.41,84443.0,50.1752,50.1989,50.1119,50.1435,84443.0
2019-01-30 12:45:00,63.41,63.47,63.41,63.46,105680.0,50.1435,50.191,50.1435,50.1831,105680.0
2019-01-30 12:50:00,63.46,63.59,63.46,63.56,103157.0,50.1831,50.2859,50.1831,50.2622,103157.0
2019-01-30 12:55:00,63.56,63.58,63.51,63.57,67116.0,50.2622,50.278,50.2226,50.2701,67116.0
2019-01-30 13:00:00,63.56,63.63,63.52,63.63,87768.0,50.2622,50.3175,50.2305,50.3175,87768.0
2019-01-30 13:05:00,63.62,63.71,63.6,63.71,144465.0,50.3096,50.3808,50.2938,50.3808,144465.0
2019-01-30 13:10:00,63.71,63.72,63.66,63.66,76268.0,50.3808,50.3887,50.3412,50.3412,76268.0
2019-01-30 13:15:00,63.66,63.67,63.6,63.61,70214.0,50.3412,50.3492,50.2938,50.3017,70214.0
2019-01-30 13:20:00,63.61,63.61,63.54,63.57,58369.0,50.3017,50.3017,50.2463,50.2701,58369.0
2019-01-30 13:25:00,63.57,63.62,63.57,63.59,55643.0,50.2701,50.3096,50.2701,50.2859,55643.0
2019-01-30 13:30:00,63.6,63.65,63.58,63.62,37851.0,50.2938,50.3333,50.278,50.3096,37851.0
2019-01-30 13:35:00,63.62,63.64,63.58,63.6,38838.0,50.3096,50.3254,50.278,50.2938,38838.0
2019-01-30 13:40:00,63.6,63.63,63.56,63.57,59734.0,50.2938,50.3175,50.2622,50.2701,59734.0
2019-01-30 13:45:00,63.56,63.56,63.5,63.54,81607.0,50.2622,50.2622,50.2147,50.2463,81607.0
2019-01-30 13:50:00,63.53,63.58,63.51,63.57,76292.0,50.2384,50.278,50.2226,50.2701,76292.0
2019-01-30 13:55:00,63.56,63.64,63.53,63.58,79602.0,50.2622,50.3254,50.2384,50.278,79602.0
2019-01-30 14:00:00,63.58,63.99,63.45,63.97,585167.0,50.278,50.6022,50.1752,50.5864,585167.0
2019-01-30 14:05:00,63.97,64.06,63.87,63.97,329980.0,50.5864,50.6576,50.5073,50.5864,329980.0
2019-01-30 14:10:00,63.97,64.1,63.88,64.08,257878.0,50.5864,50.6892,50.5152,50.6734,257878.0
2019-01-30 14:15:00,64.08,64.4,64.0,64.37,611210.0,50.6734,50.9264,50.6101,50.9027,611210.0
2019-01-30 14:20:00,64.37,64.63,64.36,64.51,490578.0,50.9027,51.1083,50.8948,51.0134,490578.0
2019-01-30 14:25:00,64.5,64.54,64.25,64.36,347416.0,51.0055,51.0371,50.8078,50.8948,347416.0
2019-01-30 14:30:00,64.36,64.41,64.22,64.35,287437.0,50.8948,50.9343,50.7841,50.8869,287437.0
2019-01-30 14:35:00,64.35,64.4,64.21,64.34,268366.0,50.8869,50.9264,50.7762,50.879,268366.0
2019-01-30 14:40:00,64.34,64.39,64.22,64.37,240171.0,50.879,50.9185,50.7841,50.9027,240171.0
2019-01-30 14:45:00,64.38,64.56,64.33,64.52,285815.0,50.9106,51.0529,50.8711,51.0213,285815.0
2019-01-30 14:50:00,64.52,64.67,64.45,64.64,412967.0,51.0213,51.1399,50.966,51.1162,412967.0
2019-01-30 14:55:00,64.64,64.74,64.63,64.64,305249.0,51.1162,51.1953,51.1083,51.1162,305249.0
2019-01-30 15:00:00,64.64,64.65,64.45,64.48,223122.0,51.1162,51.1241,50.966,50.9897,223122.0
2019-01-30 15:05:00,64.49,64.5,64.39,64.39,190829.0,50.9976,51.0055,50.9185,50.9185,190829.0
2019-01-30 15:10:00,64.38,64.43,64.34,64.42,176040.0,50.9106,50.9501,50.879,50.9422,176040.0
2019-01-30 15:15:00,64.43,64.51,64.39,64.44,152972.0,50.9501,51.0134,50.9185,50.9581,152972.0
2019-01-30 15:20:00,64.45,64.49,64.28,64.31,292408.0,50.966,50.9976,50.8315,50.8553,292408.0
2019-01-30 15:25:00,64.31,64.38,64.29,64.31,179461.0,50.8553,50.9106,50.8394,50.8553,179461.0
2019-01-30 15:30:00,64.31,64.37,64.23,64.26,244096.0,50.8553,50.9027,50.792,50.8157,244096.0
2019-01-30 15:35:00,64.26,64.34,64.21,64.22,195502.0,50.8157,50.879,50.7762,50.7841,195502.0
2019-01-30 15:40:00,64.21,64.21,64.06,64.19,241851.0,50.7762,50.7762,50.6576,50.7604,241851.0
2019-01-30 15:45:00,64.18,64.29,64.16,64.2,276732.0,50.7524,50.8394,50.7366,50.7683,276732.0
2019-01-30 15:50:00,64.19,64.2,63.98,64.02,429849.0,50.7604,50.7683,50.5943,50.6259,429849.0
2019-01-30 15:55:00,64.03,64.22,64.02,64.22,898907.0,50.6338,50.7841,50.6259,50.7841,898907.0
2019-01-31 09:30:00,63.65,64.09,63.64,64.05,560946.0,50.3333,50.6813,50.3254,50.6496,560946.0
2019-01-31 09:35:00,64.06,64.38,64.06,64.28,376464.0,50.6576,50.9106,50.6576,50.8315,376464.0
2019-01-31 09:40:00,64.28,64.31,63.97,64.04,297060.0,50.8315,50.8553,50.5864,50.6417,297060.0
2019-01-31 09:45:00,64.03,64.19,63.95,64.1,264705.0,50.6338,50.7604,50.5706,50.6892,264705.0
2019-01-31 09:50:00,64.11,64.12,63.95,64.0,194134.0,50.6971,50.705,50.5706,50.6101,194134.0
2019-01-31 09:55:00,64.01,64.06,63.91,63.93,174165.0,50.618,50.6576,50.5389,50.5548,174165.0
2019-01-31 10:00:00,63.94,64.03,63.83,63.85,207661.0,50.5627,50.6338,50.4757,50.4915,207661.0
2019-01-31 10:05:00,63.84,63.87,63.64,63.65,239828.0,50.4836,50.5073,50.3254,50.3333,239828.0
2019-01-31 10:10:00,63.65,63.81,63.64,63.8,237230.0,50.3333,50.4599,50.3254,50.452,237230.0
2019-01-31 10:15:00,63.8,63.84,63.73,63.8,284130.0,50.452,50.4836,50.3966,50.452,284130.0
2019-01-31 10:20:00,63.8,63.83,63.66,63.72,186999.0,50.452,50.4757,50.3412,50.3887,186999.0
2019-01-31 10:25:00,63.71,63.85,63.69,63.82,133147.0,50.3808,50.4915,50.365,50.4678,133147.0
2019-01-31 10:30:00,63.82,63.98,63.77,63.92,322940.0,50.4678,50.5943,50.4282,50.5468,322940.0
2019-01-31 10:35:00,63.93,63.97,63.83,63.97,356485.0,50.5548,50.5864,50.4757,50.5864,356485.0
2019-01-31 10:40:00,63.96,64.14,63.95,64.13,246410.0,50.5785,50.7208,50.5706,50.7129,246410.0
2019-01-31 10:45:00,64.13,64.14,63.86,63.89,214734.0,50.7129,50.7208,50.4994,50.5231,214734.0
2019-01-31 10:50:00,63.88,63.89,63.74,63.87,454969.0,50.5152,50.5231,50.4045,50.5073,454969.0
2019-01-31 10:55:00,63.87,63.98,63.83,63.92,252394.0,50.5073,50.5943,50.4757,50.5468,252394.0
2019-01-31 11:00:00,63.92,64.05,63.87,64.01,182172.0,50.5468,50.6496,50.5073,50.618,182172.0
2019-01-31 11:05:00,64.0,64.04,63.85,63.98,491980.0,50.6101,50.6417,50.4915,50.5943,491980.0
2019-01-31 11:10:00,63.97,64.07,63.94,64.03,282711.0,50.5864,50.6655,50.5627,50.6338,282711.0
2019-01-31 11:15:00,64.04,64.05,63.89,63.89,186858.0,50.6417,50.6496,50.5231,50.5231,186858.0
2019-01-31 11:20:00,63.88,64.02,63.88,64.01,366505.0,50.5152,50.6259,50.5152,50.618,366505.0
2019-01-31 11:25:00,64.0,64.11,63.94,64.09,239731.0,50.6101,50.6971,50.5627,50.6813,239731.0
2019-01-31 11:30:00,64.09,64.09,63.87,63.91,185148.0,50.6813,50.6813,50.5073,50.5389,185148.0
2019-01-31 11:35:00,63.91,63.92,63.79,63.83,197174.0,50.5389,50.5468,50.444,50.4757,197174.0
2019-01-31 11:40:00,63.82,63.89,63.79,63.84,221679.0,50.4678,50.5231,50.444,50.4836,221679.0
2019-01-31 11:45:00,63.84,63.94,63.79,63.9,189937.0,50.4836,50.5627,50.444,50.531,189937.0
2019-01-31 11:50:00,63.89,63.95,63.82,63.95,170397.0,50.5231,50.5706,50.4678,50.5706,170397.0
2019-01-31 11:55:00,63.95,63.95,63.87,63.92,105605.0,50.5706,50.5706,50.5073,50.5468,105605.0
2019-01-31 12:00:00,63.93,63.98,63.86,63.88,171920.0,50.5548,50.5943,50.4994,50.5152,171920.0
2019-01-31 12:05:00,63.88,63.89,63.78,63.84,197956.0,50.5152,50.5231,50.4361,50.4836,197956.0
2019-01-31 12:10:00,63.84,63.84,63.73,63.75,151019.0,50.4836,50.4836,50.3966,50.4124,151019.0
2019-01-31 12:15:00,63.75,63.77,63.71,63.75,79994.0,50.4124,50.4282,50.3808,50.4124,79994.0
2019-01-31 12:20:00,63.75,63.82,63.68,63.81,152376.0,50.4124,50.4678,50.3571,50.4599,152376.0
2019-01-31 12:25:00,63.81,63.81,63.71,63.74,115087.0,50.4599,50.4599,50.3808,50.4045,115087.0
2019-01-31 12:30:00,63.74,63.98,63.74,63.98,146536.0,50.4045,50.5943,50.4045,50.5943,146536.0
2019-01-31 12:35:00,63.98,64.07,63.97,64.04,145016.0,50.5943,50.6655,50.5864,50.6417,145016.0
2019-01-31 12:40:00,64.04,64.06,63.88,63.9,144561.0,50.6417,50.6576,50.5152,50.531,144561.0
2019-01-31 12:45:00,63.9,64.03,63.89,63.97,96271.0,50.531,50.6338,50.5231,50.5864,96271.0
2019-01-31 12:50:00,63.96,64.06,63.96,64.04,130647.0,50.5785,50.6576,50.5785,50.6417,130647.0
2019-01-31 12:55:00,64.03,64.05,63.93,63.94,81281.0,50.6338,50.6496,50.5548,50.5627,81281.0
2019-01-31 13:00:00,63.94,63.94,63.87,63.91,110407.0,50.5627,50.5627,50.5073,50.5389,110407.0
2019-01-31 13:05:00,63.92,64.03,63.92,63.99,105210.0,50.5468,50.6338,50.5468,50.6022,105210.0
2019-01-31 13:10:00,63.99,63.99,63.91,63.93,68456.0,50.6022,50.6022,50.5389,50.5548,68456.0
2019-01-31 13:15:00,63.94,63.99,63.88,63.89,88402.0,50.5627,50.6022,50.5152,50.5231,88402.0
2019-01-31 13:20:00,63.89,63.98,63.89,63.96,61136.0,50.5231,50.5943,50.5231,50.5785,61136.0
2019-01-31 13:25:00,63.96,63.99,63.91,63.94,97810.0,50.5785,50.6022,50.5389,50.5627,97810.0
2019-01-31 13:30:00,63.94,63.99,63.89,63.94,98490.0,50.5627,50.6022,50.5231,50.5627,98490.0
2019-01-31 13:35:00,63.95,64.03,63.95,64.0,64738.0,50.5706,50.6338,50.5706,50.6101,64738.0
2019-01-31 13:40:00,64.01,64.09,64.0,64.07,82137.0,50.618,50.6813,50.6101,50.6655,82137.0
2019-01-31 13:45:00,64.07,64.07,63.99,63.99,111764.0,50.6655,50.6655,50.6022,50.6022,111764.0
2019-01-31 13:50:00,63.99,64.05,63.98,64.05,112105.0,50.6022,50.6496,50.5943,50.6496,112105.0
2019-01-31 13:55:00,64.04,64.15,64.03,64.15,95828.0,50.6417,50.7287,50.6338,50.7287,95828.0
2019-01-31 14:00:00,64.14,64.23,64.11,64.22,136770.0,50.7208,50.792,50.6971,50.7841,136770.0
2019-01-31 14:05:00,64.22,64.29,64.21,64.21,134486.0,50.7841,50.8394,50.7762,50.7762,134486.0
2019-01-31 14:10:00,64.21,64.24,64.09,64.09,99291.0,50.7762,50.7999,50.6813,50.6813,99291.0
2019-01-31 14:15:00,64.08,64.13,64.03,64.04,88421.0,50.6734,50.7129,50.6338,50.6417,88421.0
2019-01-31 14:20:00,64.05,64.15,64.04,64.14,140918.0,50.6496,50.7287,50.6417,50.7208,140918.0
2019-01-31 14:25:00,64.15,64.2,64.12,64.16,179283.0,50.7287,50.7683,50.705,50.7366,179283.0
2019-01-31 14:30:00,64.17,64.2,64.11,64.13,100611.0,50.7445,50.7683,50.6971,50.7129,100611.0
2019-01-31 14:35:00,64.13,64.19,64.08,64.13,116422.0,50.7129,50.7604,50.6734,50.7129,116422.0
2019-01-31 14:40:00,64.13,64.18,64.11,64.16,83236.0,50.7129,50.7524,50.6971,50.7366,83236.0
2019-01-31 14:45:00,64.17,64.19,64.11,64.16,92649.0,50.7445,50.7604,50.6971,50.7366,92649.0
2019-01-31 14:50:00,64.16,64.22,64.14,64.2,91122.0,50.7366,50.7841,50.7208,50.7683,91122.0
2019-01-31 14:55:00,64.2,64.25,64.18,64.23,150624.0,50.7683,50.8078,50.7524,50.792,150624.0
2019-01-31 15:00:00,64.22,64.22,64.15,64.15,160213.0,50.7841,50.7841,50.7287,50.7287,160213.0
2019-01-31 15:05:00,64.16,64.16,64.1,64.14,130411.0,50.7366,50.7366,50.6892,50.7208,130411.0
2019-01-31 15:10:00,64.13,64.14,64.09,64.09,125311.0,50.7129,50.7208,50.6813,50.6813,125311.0
2019-01-31 15:15:00,64.1,64.14,64.06,64.09,200699.0,50.6892,50.7208,50.6576,50.6813,200699.0
2019-01-31 15:20:00,64.09,64.14,64.07,64.1,157852.0,50.6813,50.7208,50.6655,50.6892,157852.0
2019-01-31 15:25:00,64.11,64.21,64.1,64.16,172895.0,50.6971,50.7762,50.6892,50.7366,172895.0
2019-01-31 15:30:00,64.17,64.23,64.15,64.17,133550.0,50.7445,50.792,50.7287,50.7445,133550.0
2019-01-31 15:35:00,64.18,64.19,64.15,64.17,225661.0,50.7524,50.7604,50.7287,50.7445,225661.0
2019-01-31 15:40:00,64.17,64.24,64.16,64.17,312910.0,50.7445,50.7999,50.7366,50.7445,312910.0
2019-01-31 15:45:00,64.17,64.21,64.14,64.2,385828.0,50.7445,50.7762,50.7208,50.7683,385828.0
2019-01-31 15:50:00,64.2,64.38,64.18,64.36,620316.0,50.7683,50.9106,50.7524,50.8948,620316.0
2019-01-31 15:55:00,64.37,64.6,64.35,64.46,1336352.0,50.9027,51.0846,50.8869,50.9739,1336352.0
2019-02-01 09:30:00,64.26,64.54,64.11,64.52,595673.0,51.1749,51.3978,51.0554,51.3819,595673.0
2019-02-01 09:35:00,64.55,64.64,64.39,64.58,172841.0,51.4058,51.4775,51.2784,51.4297,172841.0
2019-02-01 09:40:00,64.58,64.66,64.36,64.44,247833.0,51.4297,51.4934,51.2545,51.3182,247833.0
2019-02-01 09:45:00,64.44,64.45,64.26,64.27,304743.0,51.3182,51.3262,51.1749,51.1828,304743.0
2019-02-01 09:50:00,64.27,64.27,64.03,64.1,280563.0,51.1828,51.1828,50.9917,51.0474,280563.0
2019-02-01 09:55:00,64.1,64.1,63.88,63.88,166291.0,51.0474,51.0474,50.8722,50.8722,166291.0
2019-02-01 10:00:00,63.89,64.1,63.87,64.05,247495.0,50.8802,51.0474,50.8643,51.0076,247495.0
2019-02-01 10:05:00,64.04,64.11,63.96,64.03,295846.0,50.9997,51.0554,50.936,50.9917,295846.0
2019-02-01 10:10:00,64.05,64.15,64.0,64.1,255577.0,51.0076,51.0873,50.9678,51.0474,255577.0
2019-02-01 10:15:00,64.09,64.22,64.09,64.1,187373.0,51.0395,51.143,51.0395,51.0474,187373.0
2019-02-01 10:20:00,64.09,64.1,63.95,63.97,203070.0,51.0395,51.0474,50.928,50.9439,203070.0
2019-02-01 10:25:00,63.98,64.02,63.9,63.91,170327.0,50.9519,50.9837,50.8882,50.8961,170327.0
2019-02-01 10:30:00,63.92,63.93,63.82,63.88,232613.0,50.9041,50.9121,50.8245,50.8722,232613.0
2019-02-01 10:35:00,63.87,63.92,63.8,63.91,164763.0,50.8643,50.9041,50.8085,50.8961,164763.0
2019-02-01 10:40:00,63.91,63.95,63.83,63.84,207394.0,50.8961,50.928,50.8324,50.8404,207394.0
2019-02-01 10:45:00,63.84,63.87,63.72,63.72,197808.0,50.8404,50.8643,50.7448,50.7448,197808.0
2019-02-01 10:50:00,63.72,63.84,63.71,63.76,174507.0,50.7448,50.8404,50.7369,50.7767,174507.0
2019-02-01 10:55:00,63.77,63.83,63.68,63.69,137642.0,50.7846,50.8324,50.713,50.7209,137642.0
2019-02-01 11:00:00,63.69,63.82,63.59,63.79,227210.0,50.7209,50.8245,50.6413,50.8006,227210.0
2019-02-01 11:05:00,63.79,63.96,63.77,63.91,150570.0,50.8006,50.936,50.7846,50.8961,150570.0
2019-02-01 11:10:00,63.92,63.93,63.81,63.9,135592.0,50.9041,50.9121,50.8165,50.8882,135592.0
2019-02-01 11:15:00,63.89,63.93,63.76,63.76,91034.0,50.8802,50.9121,50.7767,50.7767,91034.0
2019-02-01 11:20:00,63.76,63.89,63.74,63.86,104388.0,50.7767,50.8802,50.7607,50.8563,104388.0
2019-02-01 11:25:00,63.86,63.93,63.85,63.85,149558.0,50.8563,50.9121,50.8483,50.8483,149558.0
2019-02-01 11:30:00,63.86,63.86,63.75,63.78,95355.0,50.8563,50.8563,50.7687,50.7926,95355.0
2019-02-01 11:35:00,63.78,63.85,63.72,63.74,124554.0,50.7926,50.8483,50.7448,50.7607,124554.0
2019-02-01 11:40:00,63.74,63.82,63.74,63.8,106022.0,50.7607,50.8245,50.7607,50.8085,106022.0
2019-02-01 11:45:00,63.8,63.81,63.74,63.8,85872.0,50.8085,50.8165,50.7607,50.8085,85872.0
2019-02-01 11:50:00,63.8,63.85,63.8,63.84,111292.0,50.8085,50.8483,50.8085,50.8404,111292.0
2019-02-01 11:55:00,63.84,63.84,63.79,63.8,105646.0,50.8404,50.8404,50.8006,50.8085,105646.0
2019-02-01 12:00:00,63.8,63.82,63.72,63.75,138781.0,50.8085,50.8245,50.7448,50.7687,138781.0
2019-02-01 12:05:00,63.76,63.77,63.68,63.69,161286.0,50.7767,50.7846,50.713,50.7209,161286.0
2019-02-01 12:10:00,63.68,63.71,63.65,63.68,103973.0,50.713,50.7369,50.6891,50.713,103973.0
2019-02-01 12:15:00,63.69,63.73,63.65,63.72,236648.0,50.7209,50.7528,50.6891,50.7448,236648.0
2019-02-01 12:20:00,63.72,63.73,63.63,63.63,111792.0,50.7448,50.7528,50.6731,50.6731,111792.0
2019-02-01 12:25:00,63.63,63.66,63.59,63.64,357305.0,50.6731,50.697,50.6413,50.6811,357305.0
2019-02-01 12:30:00,63.64,63.72,63.59,63.69,114348.0,50.6811,50.7448,50.6413,50.7209,114348.0
2019-02-01 12:35:00,63.69,63.71,63.65,63.65,180191.0,50.7209,50.7369,50.6891,50.6891,180191.0
2019-02-01 12:40:00,63.64,63.8,63.63,63.79,94256.0,50.6811,50.8085,50.6731,50.8006,94256.0
2019-02-01 12:45:00,63.78,63.8,63.72,63.79,81507.0,50.7926,50.8085,50.7448,50.8006,81507.0
2019-02-01 12:50:00,63.78,63.81,63.72,63.73,100185.0,50.7926,50.8165,50.7448,50.7528,100185.0
2019-02-01 12:55:00,63.73,63.8,63.72,63.78,74032.0,50.7528,50.8085,50.7448,50.7926,74032.0
2019-02-01 13:00:00,63.78,63.8,63.76,63.79,292564.0,50.7926,50.8085,50.7767,50.8006,292564.0
2019-02-01 13:05:00,63.79,63.84,63.77,63.82,135395.0,50.8006,50.8404,50.7846,50.8245,135395.0
2019-02-01 13:10:00,63.83,63.84,63.79,63.82,75226.0,50.8324,50.8404,50.8006,50.8245,75226.0
2019-02-01 13:15:00,63.81,63.89,63.8,63.88,120148.0,50.8165,50.8802,50.8085,50.8722,120148.0
2019-02-01 13:20:00,63.89,63.93,63.83,63.86,101378.0,50.8802,50.9121,50.8324,50.8563,101378.0
2019-02-01 13:25:00,63.85,63.89,63.85,63.89,89189.0,50.8483,50.8802,50.8483,50.8802,89189.0
2019-02-01 13:30:00,63.88,63.95,63.86,63.92,144997.0,50.8722,50.928,50.8563,50.9041,144997.0
2019-02-01 13:35:00,63.92,63.96,63.91,63.93,127285.0,50.9041,50.936,50.8961,50.9121,127285.0
2019-02-01 13:40:00,63.94,63.96,63.92,63.94,163876.0,50.92,50.936,50.9041,50.92,163876.0
2019-02-01 13:45:00,63.92,63.93,63.84,63.91,183269.0,50.9041,50.9121,50.8404,50.8961,183269.0
2019-02-01 13:50:00,63.92,63.93,63.88,63.9,95011.0,50.9041,50.9121,50.8722,50.8882,95011.0
2019-02-01 13:55:00,63.9,63.92,63.88,63.91,123904.0,50.8882,50.9041,50.8722,50.8961,123904.0
2019-02-01 14:00:00,63.91,63.92,63.79,63.79,302909.0,50.8961,50.9041,50.8006,50.8006,302909.0
2019-02-01 14:05:00,63.8,63.85,63.79,63.83,219603.0,50.8085,50.8483,50.8006,50.8324,219603.0
2019-02-01 14:10:00,63.83,63.87,63.79,63.85,152343.0,50.8324,50.8643,50.8006,50.8483,152343.0
2019-02-01 14:15:00,63.85,63.85,63.75,63.77,212811.0,50.8483,50.8483,50.7687,50.7846,212811.0
2019-02-01 14:20:00,63.77,63.81,63.75,63.77,150086.0,50.7846,50.8165,50.7687,50.7846,150086.0
2019-02-01 14:25:00,63.76,63.81,63.74,63.75,174158.0,50.7767,50.8165,50.7607,50.7687,174158.0
2019-02-01 14:30:00,63.74,63.83,63.73,63.8,120872.0,50.7607,50.8324,50.7528,50.8085,120872.0
2019-02-01 14:35:00,63.79,63.83,63.76,63.81,135882.0,50.8006,50.8324,50.7767,50.8165,135882.0
2019-02-01 14:40:00,63.81,63.9,63.8,63.88,142968.0,50.8165,50.8882,50.8085,50.8722,142968.0
2019-02-01 14:45:00,63.88,63.89,63.78,63.8,108596.0,50.8722,50.8802,50.7926,50.8085,108596.0
2019-02-01 14:50:00,63.8,63.83,63.75,63.76,135195.0,50.8085,50.8324,50.7687,50.7767,135195.0
2019-02-01 14:55:00,63.76,63.81,63.72,63.78,153858.0,50.7767,50.8165,50.7448,50.7926,153858.0
2019-02-01 15:00:00,63.78,63.8,63.69,63.7,136884.0,50.7926,50.8085,50.7209,50.7289,136884.0
2019-02-01 15:05:00,63.7,63.74,63.66,63.71,170634.0,50.7289,50.7607,50.697,50.7369,170634.0
2019-02-01 15:10:00,63.71,63.81,63.69,63.81,237956.0,50.7369,50.8165,50.7209,50.8165,237956.0
2019-02-01 15:15:00,63.8,63.96,63.78,63.94,195931.0,50.8085,50.936,50.7926,50.92,195931.0
2019-02-01 15:20:00,63.94,63.95,63.88,63.93,172820.0,50.92,50.928,50.8722,50.9121,172820.0
2019-02-01 15:25:00,63.94,63.94,63.87,63.9,180812.0,50.92,50.92,50.8643,50.8882,180812.0
2019-02-01 15:30:00,63.9,63.93,63.86,63.88,170733.0,50.8882,50.9121,50.8563,50.8722,170733.0
2019-02-01 15:35:00,63.88,63.94,63.86,63.92,216533.0,50.8722,50.92,50.8563,50.9041,216533.0
2019-02-01 15:40:00,63.92,63.92,63.83,63.84,210344.0,50.9041,50.9041,50.8324,50.8404,210344.0
2019-02-01 15:45:00,63.84,63.86,63.76,63.76,293551.0,50.8404,50.8563,50.7767,50.7767,293551.0
2019-02-01 15:50:00,63.76,63.81,63.73,63.73,303582.0,50.7767,50.8165,50.7528,50.7528,303582.0
2019-02-01 15:55:00,63.73,63.77,63.63,63.67,971762.0,50.7528,50.7846,50.6731,50.705,971762.0
2019-02-04 09:30:00,63.5,63.74,63.49,63.7,279851.0,50.5696,50.7607,50.5617,50.7289,279851.0
2019-02-04 09:35:00,63.7,63.94,63.69,63.86,210949.0,50.7289,50.92,50.7209,50.8563,210949.0
2019-02-04 09:40:00,63.86,63.88,63.74,63.8,138877.0,50.8563,50.8722,50.7607,50.8085,138877.0
2019-02-04 09:45:00,63.79,63.79,63.68,63.77,114773.0,50.8006,50.8006,50.713,50.7846,114773.0
2019-02-04 09:50:00,63.77,63.78,63.66,63.74,114352.0,50.7846,50.7926,50.697,50.7607,114352.0
2019-02-04 09:55:00,63.75,63.82,63.7,63.71,105231.0,50.7687,50.8245,50.7289,50.7369,105231.0
2019-02-04 10:00:00,63.71,63.72,63.54,63.55,136687.0,50.7369,50.7448,50.6015,50.6094,136687.0
2019-02-04 10:05:00,63.54,63.64,63.47,63.62,136755.0,50.6015,50.6811,50.5457,50.6652,136755.0
2019-02-04 10:10:00,63.61,63.79,63.57,63.72,108138.0,50.6572,50.8006,50.6254,50.7448,108138.0
2019-02-04 10:15:00,63.72,63.72,63.53,63.56,124493.0,50.7448,50.7448,50.5935,50.6174,124493.0
2019-02-04 10:20:00,63.56,63.58,63.46,63.46,92832.0,50.6174,50.6333,50.5378,50.5378,92832.0
2019-02-04 10:25:00,63.47,63.49,63.27,63.27,172399.0,50.5457,50.5617,50.3865,50.3865,172399.0
2019-02-04 10:30:00,63.27,63.32,63.2,63.29,112086.0,50.3865,50.4263,50.3307,50.4024,112086.0
2019-02-04 10:35:00,63.3,63.37,63.26,63.26,113934.0,50.4103,50.4661,50.3785,50.3785,113934.0
2019-02-04 10:40:00,63.27,63.35,63.25,63.32,112251.0,50.3865,50.4502,50.3705,50.4263,112251.0
2019-02-04 10:45:00,63.31,63.36,63.26,63.35,100545.0,50.4183,50.4581,50.3785,50.4502,100545.0
2019-02-04 10:50:00,63.35,63.47,63.35,63.46,134230.0,50.4502,50.5457,50.4502,50.5378,134230.0
2019-02-04 10:55:00,63.46,63.49,63.38,63.41,81032.0,50.5378,50.5617,50.4741,50.4979,81032.0
2019-02-04 11:00:00,63.42,63.55,63.4,63.54,158628.0,50.5059,50.6094,50.49,50.6015,158628.0
2019-02-04 11:05:00,63.55,63.55,63.49,63.51,85022.0,50.6094,50.6094,50.5617,50.5776,85022.0
2019-02-04 11:10:00,63.51,63.51,63.44,63.5,161709.0,50.5776,50.5776,50.5218,50.5696,161709.0
2019-02-04 11:15:00,63.5,63.6,63.5,63.6,106811.0,50.5696,50.6493,50.5696,50.6493,106811.0
2019-02-04 11:20:00,63.6,63.62,63.51,63.55,107187.0,50.6493,50.6652,50.5776,50.6094,107187.0
2019-02-04 11:25:00,63.54,63.66,63.51,63.66,73475.0,50.6015,50.697,50.5776,50.697,73475.0
2019-02-04 11:30:00,63.65,63.74,63.63,63.71,106230.0,50.6891,50.7607,50.6731,50.7369,106230.0
2019-02-04 11:35:00,63.71,63.73,63.67,63.73,102974.0,50.7369,50.7528,50.705,50.7528,102974.0
2019-02-04 11:40:00,63.72,63.78,63.7,63.75,83503.0,50.7448,50.7926,50.7289,50.7687,83503.0
2019-02-04 11:45:00,63.75,63.81,63.72,63.81,106152.0,50.7687,50.8165,50.7448,50.8165,106152.0
2019-02-04 11:50:00,63.81,63.84,63.73,63.75,81484.0,50.8165,50.8404,50.7528,50.7687,81484.0
2019-02-04 11:55:00,63.75,63.82,63.74,63.8,72969.0,50.7687,50.8245,50.7607,50.8085,72969.0
2019-02-04 12:00:00,63.8,63.84,63.8,63.83,66488.0,50.8085,50.8404,50.8085,50.8324,66488.0
2019-02-04 12:05:00,63.84,63.84,63.78,63.79,71427.0,50.8404,50.8404,50.7926,50.8006,71427.0
2019-02-04 12:10:00,63.79,63.8,63.75,63.8,59396.0,50.8006,50.8085,50.7687,50.8085,59396.0
2019-02-04 12:15:00,63.79,63.86,63.77,63.85,123861.0,50.8006,50.8563,50.7846,50.8483,123861.0
2019-02-04 12:20:00,63.85,63.92,63.84,63.84,77775.0,50.8483,50.9041,50.8404,50.8404,77775.0
2019-02-04 12:25:00,63.84,63.89,63.83,63.85,117851.0,50.8404,50.8802,50.8324,50.8483,117851.0
2019-02-04 12:30:00,63.84,63.88,63.79,63.8,104717.0,50.8404,50.8722,50.8006,50.8085,104717.0
2019-02-04 12:35:00,63.8,63.85,63.77,63.81,90358.0,50.8085,50.8483,50.7846,50.8165,90358.0
2019-02-04 12:40:00,63.8,63.84,63.76,63.79,51324.0,50.8085,50.8404,50.7767,50.8006,51324.0
2019-02-04 12:45:00,63.79,63.8,63.75,63.76,67768.0,50.8006,50.8085,50.7687,50.7767,67768.0
2019-02-04 12:50:00,63.76,63.8,63.75,63.78,61954.0,50.7767,50.8085,50.7687,50.7926,61954.0
2019-02-04 12:55:00,63.79,63.8,63.73,63.75,47396.0,50.8006,50.8085,50.7528,50.7687,47396.0
2019-02-04 13:00:00,63.75,63.81,63.72,63.8,75043.0,50.7687,50.8165,50.7448,50.8085,75043.0
2019-02-04 13:05:00,63.8,63.83,63.78,63.8,70074.0,50.8085,50.8324,50.7926,50.8085,70074.0
2019-02-04 13:10:00,63.79,63.82,63.77,63.8,52435.0,50.8006,50.8245,50.7846,50.8085,52435.0
2019-02-04 13:15:00,63.79,63.81,63.72,63.72,107291.0,50.8006,50.8165,50.7448,50.7448,107291.0
2019-02-04 13:20:00,63.72,63.78,63.72,63.76,123469.0,50.7448,50.7926,50.7448,50.7767,123469.0
2019-02-04 13:25:00,63.77,63.77,63.67,63.67,65387.0,50.7846,50.7846,50.705,50.705,65387.0
2019-02-04 13:30:00,63.66,63.72,63.62,63.69,74185.0,50.697,50.7448,50.6652,50.7209,74185.0
2019-02-04 13:35:00,63.69,63.71,63.64,63.68,59513.0,50.7209,50.7369,50.6811,50.713,59513.0
2019-02-04 13:40:00,63.67,63.7,63.62,63.69,72924.0,50.705,50.7289,50.6652,50.7209,72924.0
2019-02-04 13:45:00,63.7,63.84,63.7,63.82,69798.0,50.7289,50.8404,50.7289,50.8245,69798.0
2019-02-04 13:50:00,63.83,63.87,63.81,63.86,63443.0,50.8324,50.8643,50.8165,50.8563,63443.0
2019-02-04 13:55:00,63.86,63.88,63.84,63.86,53546.0,50.8563,50.8722,50.8404,50.8563,53546.0
2019-02-04 14:00:00,63.85,63.87,63.81,63.83,81101.0,50.8483,50.8643,50.8165,50.8324,81101.0
2019-02-04 14:05:00,63.83,63.9,63.83,63.88,64624.0,50.8324,50.8882,50.8324,50.8722,64624.0
2019-02-04 14:10:00,63.87,63.92,63.87,63.92,75432.0,50.8643,50.9041,50.8643,50.9041,75432.0
2019-02-04 14:15:00,63.92,63.97,63.86,63.87,72091.0,50.9041,50.9439,50.8563,50.8643,72091.0
2019-02-04 14:20:00,63.86,63.89,63.84,63.88,58616.0,50.8563,50.8802,50.8404,50.8722,58616.0
2019-02-04 14:25:00,63.88,63.92,63.86,63.9,72955.0,50.8722,50.9041,50.8563,50.8882,72955.0
2019-02-04 14:30:00,63.89,63.94,63.86,63.9,128702.0,50.8802,50.92,50.8563,50.8882,128702.0
2019-02-04 14:35:00,63.91,63.94,63.9,63.92,51170.0,50.8961,50.92,50.8882,50.9041,51170.0
2019-02-04 14:40:00,63.92,63.96,63.92,63.93,62080.0,50.9041,50.936,50.9041,50.9121,62080.0
2019-02-04 14:45:00,63.93,63.94,63.88,63.9,66690.0,50.9121,50.92,50.8722,50.8882,66690.0
2019-02-04 14:50:00,63.9,63.93,63.88,63.93,87011.0,50.8882,50.9121,50.8722,50.9121,87011.0
2019-02-04 14:55:00,63.93,63.95,63.91,63.95,101483.0,50.9121,50.928,50.8961,50.928,101483.0
2019-02-04 15:00:00,63.94,63.95,63.88,63.91,95653.0,50.92,50.928,50.8722,50.8961,95653.0
2019-02-04 15:05:00,63.92,63.95,63.88,63.93,82504.0,50.9041,50.928,50.8722,50.9121,82504.0
2019-02-04 15:10:00,63.93,63.98,63.91,63.97,187375.0,50.9121,50.9519,50.8961,50.9439,187375.0
2019-02-04 15:15:00,63.96,64.0,63.96,64.0,95511.0,50.936,50.9678,50.936,50.9678,95511.0
2019-02-04 15:20:00,64.0,64.02,63.98,64.0,131534.0,50.9678,50.9837,50.9519,50.9678,131534.0
2019-02-04 15:25:00,64.0,64.05,63.96,63.99,101852.0,50.9678,51.0076,50.936,50.9598,101852.0
2019-02-04 15:30:00,63.98,64.0,63.95,63.99,108585.0,50.9519,50.9678,50.928,50.9598,108585.0
2019-02-04 15:35:00,63.99,63.99,63.95,63.96,121692.0,50.9598,50.9598,50.928,50.936,121692.0
2019-02-04 15:40:00,63.96,63.97,63.92,63.94,119848.0,50.936,50.9439,50.9041,50.92,119848.0
2019-02-04 15:45:00,63.94,63.95,63.89,63.91,176826.0,50.92,50.928,50.8802,50.8961,176826.0
2019-02-04 15:50:00,63.92,64.01,63.9,63.97,266942.0,50.9041,50.9758,50.8882,50.9439,266942.0
2019-02-04 15:55:00,63.98,64.06,63.96,64.06,630082.0,50.9519,51.0156,50.936,51.0156,630082.0
2019-02-05 09:30:00,64.19,64.2,63.83,63.93,336086.0,51.1191,51.1271,50.8324,50.9121,336086.0
2019-02-05 09:35:00,63.93,64.09,63.85,64.09,191795.0,50.9121,51.0395,50.8483,51.0395,191795.0
2019-02-05 09:40:00,64.09,64.12,64.0,64.12,189741.0,51.0395,51.0634,50.9678,51.0634,189741.0
2019-02-05 09:45:00,64.12,64.14,64.03,64.06,156589.0,51.0634,51.0793,50.9917,51.0156,156589.0
2019-02-05 09:50:00,64.07,64.12,64.01,64.01,146387.0,51.0236,51.0634,50.9758,50.9758,146387.0
2019-02-05 09:55:00,64.01,64.08,63.91,64.05,193953.0,50.9758,51.0315,50.8961,51.0076,193953.0
2019-02-05 10:00:00,64.04,64.08,63.98,64.03,227316.0,50.9997,51.0315,50.9519,50.9917,227316.0
2019-02-05 10:05:00,64.03,64.06,63.92,64.04,265030.0,50.9917,51.0156,50.9041,50.9997,265030.0
2019-02-05 10:10:00,64.04,64.07,63.88,64.06,192227.0,50.9997,51.0236,50.8722,51.0156,192227.0
2019-02-05 10:15:00,64.06,64.07,63.97,64.02,330605.0,51.0156,51.0236,50.9439,50.9837,330605.0
2019-02-05 10:20:00,64.02,64.03,63.93,63.93,215826.0,50.9837,50.9917,50.9121,50.9121,215826.0
2019-02-05 10:25:00,63.93,64.02,63.87,63.89,173581.0,50.9121,50.9837,50.8643,50.8802,173581.0
2019-02-05 10:30:00,63.89,63.99,63.87,63.87,108207.0,50.8802,50.9598,50.8643,50.8643,108207.0
2019-02-05 10:35:00,63.87,63.9,63.76,63.76,102496.0,50.8643,50.8882,50.7767,50.7767,102496.0
2019-02-05 10:40:00,63.76,63.83,63.76,63.8,94873.0,50.7767,50.8324,50.7767,50.8085,94873.0
2019-02-05 10:45:00,63.8,63.85,63.69,63.76,160512.0,50.8085,50.8483,50.7209,50.7767,160512.0
2019-02-05 10:50:00,63.76,63.94,63.75,63.94,150776.0,50.7767,50.92,50.7687,50.92,150776.0
2019-02-05 10:55:00,63.94,63.98,63.92,63.96,150217.0,50.92,50.9519,50.9041,50.936,150217.0
2019-02-05 11:00:00,63.95,63.99,63.94,63.97,140111.0,50.928,50.9598,50.92,50.9439,140111.0
2019-02-05 11:05:00,63.97,64.01,63.9,63.9,109020.0,50.9439,50.9758,50.8882,50.8882,109020.0
2019-02-05 11:10:00,63.91,63.93,63.86,63.86,145061.0,50.8961,50.9121,50.8563,50.8563,145061.0
2019-02-05 11:15:00,63.86,63.93,63.84,63.93,104958.0,50.8563,50.9121,50.8404,50.9121,104958.0
2019-02-05 11:20:00,63.93,63.94,63.84,63.84,228281.0,50.9121,50.92,50.8404,50.8404,228281.0
2019-02-05 11:25:00,63.84,63.84,63.66,63.67,137452.0,50.8404,50.8404,50.697,50.705,137452.0
2019-02-05 11:30:00,63.68,63.75,63.64,63.73,130862.0,50.713,50.7687,50.6811,50.7528,130862.0
2019-02-05 11:35:00,63.73,63.85,63.72,63.75,111818.0,50.7528,50.8483,50.7448,50.7687,111818.0
2019-02-05 11:40:00,63.75,63.87,63.74,63.82,100604.0,50.7687,50.8643,50.7607,50.8245,100604.0
2019-02-05 11:45:00,63.82,63.83,63.71,63.77,83138.0,50.8245,50.8324,50.7369,50.7846,83138.0
2019-02-05 11:50:00,63.77,63.77,63.7,63.74,88004.0,50.7846,50.7846,50.7289,50.7607,88004.0
2019-02-05 11:55:00,63.74,63.8,63.74,63.76,68699.0,50.7607,50.8085,50.7607,50.7767,68699.0
2019-02-05 12:00:00,63.76,63.8,63.7,63.79,91144.0,50.7767,50.8085,50.7289,50.8006,91144.0
2019-02-05 12:05:00,63.79,63.79,63.67,63.67,112267.0,50.8006,50.8006,50.705,50.705,112267.0
2019-02-05 12:10:00,63.67,63.7,63.62,63.65,93845.0,50.705,50.7289,50.6652,50.6891,93845.0
2019-02-05 12:15:00,63.65,63.66,63.53,63.55,170598.0,50.6891,50.697,50.5935,50.6094,170598.0
2019-02-05 12:20:00,63.55,63.57,63.49,63.54,168972.0,50.6094,50.6254,50.5617,50.6015,168972.0
2019-02-05 12:25:00,63.53,63.59,63.47,63.55,178456.0,50.5935,50.6413,50.5457,50.6094,178456.0
2019-02-05 12:30:00,63.55,63.67,63.5,63.66,117646.0,50.6094,50.705,50.5696,50.697,117646.0
2019-02-05 12:35:00,63.66,63.66,63.59,63.63,225178.0,50.697,50.697,50.6413,50.6731,225178.0
2019-02-05 12:40:00,63.63,63.64,63.58,63.59,90171.0,50.6731,50.6811,50.6333,50.6413,90171.0
2019-02-05 12:45:00,63.58,63.64,63.57,63.59,102196.0,50.6333,50.6811,50.6254,50.6413,102196.0
2019-02-05 12:50:00,63.59,63.63,63.58,63.6,97058.0,50.6413,50.6731,50.6333,50.6493,97058.0
2019-02-05 12:55:00,63.59,63.63,63.5,63.51,115716.0,50.6413,50.6731,50.5696,50.5776,115716.0
2019-02-05 13:00:00,63.51,63.55,63.49,63.51,109250.0,50.5776,50.6094,50.5617,50.5776,109250.0
2019-02-05 13:05:00,63.5,63.51,63.37,63.37,131632.0,50.5696,50.5776,50.4661,50.4661,131632.0
2019-02-05 13:10:00,63.37,63.43,63.35,63.42,144269.0,50.4661,50.5139,50.4502,50.5059,144269.0
2019-02-05 13:15:00,63.41,63.44,63.39,63.43,124619.0,50.4979,50.5218,50.482,50.5139,124619.0
2019-02-05 13:20:00,63.44,63.57,63.44,63.54,143440.0,50.5218,50.6254,50.5218,50.6015,143440.0
2019-02-05 13:25:00,63.54,63.54,63.46,63.5,89714.0,50.6015,50.6015,50.5378,50.5696,89714.0
2019-02-05 13:30:00,63.5,63.55,63.49,63.52,107955.0,50.5696,50.6094,50.5617,50.5855,107955.0
2019-02-05 13:35:00,63.53,63.56,63.48,63.49,81416.0,50.5935,50.6174,50.5537,50.5617,81416.0
2019-02-05 13:40:00,63.5,63.54,63.47,63.49,68844.0,50.5696,50.6015,50.5457,50.5617,68844.0
2019-02-05 13:45:00,63.49,63.54,63.48,63.53,67258.0,50.5617,50.6015,50.5537,50.5935,67258.0
2019-02-05 13:50:00,63.53,63.55,63.48,63.53,80564.0,50.5935,50.6094,50.5537,50.5935,80564.0
2019-02-05 13:55:00,63.53,63.57,63.52,63.55,63607.0,50.5935,50.6254,50.5855,50.6094,63607.0
2019-02-05 14:00:00,63.55,63.64,63.54,63.63,81359.0,50.6094,50.6811,50.6015,50.6731,81359.0
2019-02-05 14:05:00,63.63,63.67,63.61,63.65,107117.0,50.6731,50.705,50.6572,50.6891,107117.0
2019-02-05 14:10:00,63.64,63.72,63.61,63.71,169799.0,50.6811,50.7448,50.6572,50.7369,169799.0
2019-02-05 14:15:00,63.71,63.72,63.65,63.66,79548.0,50.7369,50.7448,50.6891,50.697,79548.0
2019-02-05 14:20:00,63.65,63.65,63.58,63.61,110812.0,50.6891,50.6891,50.6333,50.6572,110812.0
2019-02-05 14:25:00,63.61,63.62,63.57,63.57,84107.0,50.6572,50.6652,50.6254,50.6254,84107.0
2019-02-05 14:30:00,63.57,63.6,63.56,63.58,91265.0,50.6254,50.6493,50.6174,50.6333,91265.0
2019-02-05 14:35:00,63.58,63.65,63.55,63.63,91574.0,50.6333,50.6891,50.6094,50.6731,91574.0
2019-02-05 14:40:00,63.64,63.69,63.58,63.68,85791.0,50.6811,50.7209,50.6333,50.713,85791.0
2019-02-05 14:45:00,63.68,63.71,63.65,63.68,84732.0,50.713,50.7369,50.6891,50.713,84732.0
2019-02-05 14:50:00,63.68,63.69,63.62,63.65,93335.0,50.713,50.7209,50.6652,50.6891,93335.0
2019-02-05 14:55:00,63.66,63.66,63.6,63.62,85666.0,50.697,50.697,50.6493,50.6652,85666.0
2019-02-05 15:00:00,63.63,63.64,63.59,63.6,114760.0,50.6731,50.6811,50.6413,50.6493,114760.0
2019-02-05 15:05:00,63.6,63.61,63.54,63.59,129502.0,50.6493,50.6572,50.6015,50.6413,129502.0
2019-02-05 15:10:00,63.59,63.6,63.55,63.59,108673.0,50.6413,50.6493,50.6094,50.6413,108673.0
2019-02-05 15:15:00,63.59,63.69,63.58,63.66,140307.0,50.6413,50.7209,50.6333,50.697,140307.0
2019-02-05 15:20:00,63.67,63.72,63.65,63.67,114454.0,50.705,50.7448,50.6891,50.705,114454.0
2019-02-05 15:25:00,63.66,63.74,63.66,63.69,103856.0,50.697,50.7607,50.697,50.7209,103856.0
2019-02-05 15:30:00,63.69,63.72,63.67,63.69,114786.0,50.7209,50.7448,50.705,50.7209,114786.0
2019-02-05 15:35:00,63.69,63.75,63.64,63.74,194093.0,50.7209,50.7687,50.6811,50.7607,194093.0
2019-02-05 15:40:00,63.75,63.82,63.75,63.79,178434.0,50.7687,50.8245,50.7687,50.8006,178434.0
2019-02-05 15:45:00,63.8,63.82,63.72,63.72,161187.0,50.8085,50.8245,50.7448,50.7448,161187.0
2019-02-05 15:50:00,63.72,63.77,63.68,63.69,265621.0,50.7448,50.7846,50.713,50.7209,265621.0
2019-02-05 15:55:00,63.69,63.82,63.68,63.79,842953.0,50.7209,50.8245,50.713,50.8006,842953.0
2019-02-06 09:30:00,63.83,64.56,63.81,64.5,505526.0,50.8324,51.4138,50.8165,51.366,505526.0
2019-02-06 09:35:00,64.51,64.61,64.37,64.38,312439.0,51.374,51.4536,51.2625,51.2704,312439.0
2019-02-06 09:40:00,64.36,64.47,64.26,64.43,233722.0,51.2545,51.3421,51.1749,51.3102,233722.0
2019-02-06 09:45:00,64.43,64.45,64.29,64.3,187741.0,51.3102,51.3262,51.1988,51.2067,187741.0
2019-02-06 09:50:00,64.3,64.34,64.15,64.19,141111.0,51.2067,51.2386,51.0873,51.1191,141111.0
2019-02-06 09:55:00,64.19,64.24,64.1,64.11,123559.0,51.1191,51.1589,51.0474,51.0554,123559.0
2019-02-06 10:00:00,64.12,64.12,63.96,64.0,296221.0,51.0634,51.0634,50.936,50.9678,296221.0
2019-02-06 10:05:00,63.99,64.06,63.94,63.94,297486.0,50.9598,51.0156,50.92,50.92,297486.0
2019-02-06 10:10:00,63.94,63.96,63.8,63.86,647235.0,50.92,50.936,50.8085,50.8563,647235.0
2019-02-06 10:15:00,63.85,63.89,63.67,63.72,244750.0,50.8483,50.8802,50.705,50.7448,244750.0
2019-02-06 10:20:00,63.73,63.82,63.63,63.73,187414.0,50.7528,50.8245,50.6731,50.7528,187414.0
2019-02-06 10:25:00,63.74,63.75,63.64,63.64,135628.0,50.7607,50.7687,50.6811,50.6811,135628.0
2019-02-06 10:30:00,63.64,63.67,63.56,63.62,175663.0,50.6811,50.705,50.6174,50.6652,175663.0
2019-02-06 10:35:00,63.62,63.76,63.6,63.74,248331.0,50.6652,50.7767,50.6493,50.7607,248331.0
2019-02-06 10:40:00,63.73,63.82,63.71,63.8,105437.0,50.7528,50.8245,50.7369,50.8085,105437.0
2019-02-06 10:45:00,63.8,63.86,63.79,63.83,86651.0,50.8085,50.8563,50.8006,50.8324,86651.0
2019-02-06 10:50:00,63.83,63.94,63.78,63.92,157072.0,50.8324,50.92,50.7926,50.9041,157072.0
2019-02-06 10:55:00,63.93,63.95,63.82,63.86,188940.0,50.9121,50.928,50.8245,50.8563,188940.0
2019-02-06 11:00:00,63.85,63.97,63.85,63.91,115956.0,50.8483,50.9439,50.8483,50.8961,115956.0
2019-02-06 11:05:00,63.91,63.95,63.88,63.89,203659.0,50.8961,50.928,50.8722,50.8802,203659.0
2019-02-06 11:10:00,63.88,63.91,63.78,63.82,109700.0,50.8722,50.8961,50.7926,50.8245,109700.0
2019-02-06 11:15:00,63.83,63.89,63.82,63.87,102080.0,50.8324,50.8802,50.8245,50.8643,102080.0
2019-02-06 11:20:00,63.87,63.9,63.73,63.74,152877.0,50.8643,50.8882,50.7528,50.7607,152877.0
2019-02-06 11:25:00,63.74,63.79,63.69,63.76,118269.0,50.7607,50.8006,50.7209,50.7767,118269.0
2019-02-06 11:30:00,63.75,63.81,63.75,63.77,108295.0,50.7687,50.8165,50.7687,50.7846,108295.0
2019-02-06 11:35:00,63.76,63.83,63.7,63.81,86227.0,50.7767,50.8324,50.7289,50.8165,86227.0
2019-02-06 11:40:00,63.82,63.86,63.77,63.85,95267.0,50.8245,50.8563,50.7846,50.8483,95267.0
2019-02-06 11:45:00,63.85,63.87,63.75,63.77,109192.0,50.8483,50.8643,50.7687,50.7846,109192.0
2019-02-06 11:50:00,63.77,63.79,63.68,63.72,79959.0,50.7846,50.8006,50.713,50.7448,79959.0
2019-02-06 11:55:00,63.7,63.75,63.64,63.72,66736.0,50.7289,50.7687,50.6811,50.7448,66736.0
2019-02-06 12:00:00,63.72,63.79,63.69,63.78,79923.0,50.7448,50.8006,50.7209,50.7926,79923.0
2019-02-06 12:05:00,63.79,63.82,63.7,63.72,88770.0,50.8006,50.8245,50.7289,50.7448,88770.0
2019-02-06 12:10:00,63.72,63.83,63.7,63.82,219019.0,50.7448,50.8324,50.7289,50.8245,219019.0
2019-02-06 12:15:00,63.81,63.83,63.69,63.71,165845.0,50.8165,50.8324,50.7209,50.7369,165845.0
2019-02-06 12:20:00,63.7,63.84,63.69,63.83,100451.0,50.7289,50.8404,50.7209,50.8324,100451.0
2019-02-06 12:25:00,63.83,63.85,63.77,63.78,122041.0,50.8324,50.8483,50.7846,50.7926,122041.0
2019-02-06 12:30:00,63.78,63.85,63.78,63.84,68403.0,50.7926,50.8483,50.7926,50.8404,68403.0
2019-02-06 12:35:00,63.84,63.91,63.81,63.89,81999.0,50.8404,50.8961,50.8165,50.8802,81999.0
2019-02-06 12:40:00,63.88,63.93,63.83,63.84,90155.0,50.8722,50.9121,50.8324,50.8404,90155.0
2019-02-06 12:45:00,63.83,63.85,63.76,63.82,95448.0,50.8324,50.8483,50.7767,50.8245,95448.0
2019-02-06 12:50:00,63.82,63.86,63.81,63.82,51941.0,50.8245,50.8563,50.8165,50.8245,51941.0
2019-02-06 12:55:00,63.82,63.87,63.82,63.84,117105.0,50.8245,50.8643,50.8245,50.8404,117105.0
2019-02-06 13:00:00,63.84,63.86,63.83,63.85,69590.0,50.8404,50.8563,50.8324,50.8483,69590.0
2019-02-06 13:05:00,63.85,63.86,63.82,63.85,77217.0,50.8483,50.8563,50.8245,50.8483,77217.0
2019-02-06 13:10:00,63.85,63.92,63.8,63.91,131268.0,50.8483,50.9041,50.8085,50.8961,131268.0
2019-02-06 13:15:00,63.9,63.96,63.89,63.95,88276.0,50.8882,50.936,50.8802,50.928,88276.0
2019-02-06 13:20:00,63.95,64.0,63.93,63.99,79116.0,50.928,50.9678,50.9121,50.9598,79116.0
2019-02-06 13:25:00,63.98,63.99,63.94,63.95,107691.0,50.9519,50.9598,50.92,50.928,107691.0
2019-02-06 13:30:00,63.95,63.95,63.88,63.9,97831.0,50.928,50.928,50.8722,50.8882,97831.0
2019-02-06 13:35:00,63.89,63.97,63.89,63.95,113698.0,50.8802,50.9439,50.8802,50.928,113698.0
2019-02-06 13:40:00,63.95,63.96,63.9,63.93,110558.0,50.928,50.936,50.8882,50.9121,110558.0
2019-02-06 13:45:00,63.93,63.98,63.89,63.95,94468.0,50.9121,50.9519,50.8802,50.928,94468.0
2019-02-06 13:50:00,63.96,63.96,63.9,63.92,53598.0,50.936,50.936,50.8882,50.9041,53598.0
2019-02-06 13:55:00,63.92,63.94,63.81,63.82,116616.0,50.9041,50.92,50.8165,50.8245,116616.0
2019-02-06 14:00:00,63.82,63.83,63.73,63.76,176430.0,50.8245,50.8324,50.7528,50.7767,176430.0
2019-02-06 14:05:00,63.75,63.82,63.74,63.76,100915.0,50.7687,50.8245,50.7607,50.7767,100915.0
2019-02-06 14:10:00,63.77,63.82,63.74,63.81,69902.0,50.7846,50.8245,50.7607,50.8165,69902.0
2019-02-06 14:15:00,63.81,63.84,63.75,63.78,84329.0,50.8165,50.8404,50.7687,50.7926,84329.0
2019-02-06 14:20:00,63.78,63.79,63.72,63.76,146875.0,50.7926,50.8006,50.7448,50.7767,146875.0
2019-02-06 14:25:00,63.76,63.81,63.75,63.78,84350.0,50.7767,50.8165,50.7687,50.7926,84350.0
2019-02-06 14:30:00,63.78,63.8,63.74,63.74,119167.0,50.7926,50.8085,50.7607,50.7607,119167.0
2019-02-06 14:35:00,63.74,63.81,63.73,63.76,83408.0,50.7607,50.8165,50.7528,50.7767,83408.0
2019-02-06 14:40:00,63.75,63.83,63.75,63.82,99086.0,50.7687,50.8324,50.7687,50.8245,99086.0
2019-02-06 14:45:00,63.82,63.84,63.8,63.83,95179.0,50.8245,50.8404,50.8085,50.8324,95179.0
2019-02-06 14:50:00,63.83,63.86,63.75,63.77,99462.0,50.8324,50.8563,50.7687,50.7846,99462.0
2019-02-06 14:55:00,63.77,63.83,63.75,63.81,136164.0,50.7846,50.8324,50.7687,50.8165,136164.0
2019-02-06 15:00:00,63.81,63.84,63.75,63.76,121660.0,50.8165,50.8404,50.7687,50.7767,121660.0
2019-02-06 15:05:00,63.76,63.85,63.75,63.85,114985.0,50.7767,50.8483,50.7687,50.8483,114985.0
2019-02-06 15:10:00,63.85,63.88,63.82,63.86,100797.0,50.8483,50.8722,50.8245,50.8563,100797.0
2019-02-06 15:15:00,63.87,63.87,63.8,63.86,114936.0,50.8643,50.8643,50.8085,50.8563,114936.0
2019-02-06 15:20:00,63.86,63.99,63.83,63.98,186898.0,50.8563,50.9598,50.8324,50.9519,186898.0
2019-02-06 15:25:00,63.98,63.98,63.88,63.89,207219.0,50.9519,50.9519,50.8722,50.8802,207219.0
2019-02-06 15:30:00,63.89,63.91,63.84,63.9,136068.0,50.8802,50.8961,50.8404,50.8882,136068.0
2019-02-06 15:35:00,63.91,64.0,63.86,64.0,129172.0,50.8961,50.9678,50.8563,50.9678,129172.0
2019-02-06 15:40:00,63.99,64.03,63.96,63.97,149473.0,50.9598,50.9917,50.936,50.9439,149473.0
2019-02-06 15:45:00,63.96,63.98,63.92,63.97,148270.0,50.936,50.9519,50.9041,50.9439,148270.0
2019-02-06 15:50:00,63.97,63.97,63.94,63.95,174230.0,50.9439,50.9439,50.92,50.928,174230.0
2019-02-06 15:55:00,63.95,63.99,63.87,63.9,622185.0,50.928,50.9598,50.8643,50.8882,622185.0
2019-02-07 09:30:00,63.61,63.63,63.22,63.22,544203.0,50.6572,50.6731,50.3466,50.3466,544203.0
2019-02-07 09:35:00,63.21,63.33,62.96,63.0,355422.0,50.3387,50.4342,50.1396,50.1714,355422.0
2019-02-07 09:40:00,63.0,63.01,62.79,62.87,401888.0,50.1714,50.1794,50.0042,50.0679,401888.0
2019-02-07 09:45:00,62.86,62.89,62.75,62.76,263089.0,50.0599,50.0838,49.9723,49.9803,263089.0
2019-02-07 09:50:00,62.76,62.77,62.52,62.67,302860.0,49.9803,49.9883,49.7892,49.9086,302860.0
2019-02-07 09:55:00,62.67,62.71,62.57,62.64,291086.0,49.9086,49.9405,49.829,49.8847,291086.0
2019-02-07 10:00:00,62.65,62.66,62.31,62.36,317999.0,49.8927,49.9007,49.6219,49.6618,317999.0
2019-02-07 10:05:00,62.37,62.42,62.27,62.41,184131.0,49.6697,49.7095,49.5901,49.7016,184131.0
2019-02-07 10:10:00,62.4,62.55,62.39,62.45,193228.0,49.6936,49.8131,49.6856,49.7334,193228.0
2019-02-07 10:15:00,62.46,62.54,62.35,62.41,159663.0,49.7414,49.8051,49.6538,49.7016,159663.0
2019-02-07 10:20:00,62.41,62.57,62.37,62.52,206680.0,49.7016,49.829,49.6697,49.7892,206680.0
2019-02-07 10:25:00,62.53,62.66,62.48,62.59,139669.0,49.7971,49.9007,49.7573,49.8449,139669.0
2019-02-07 10:30:00,62.59,62.73,62.57,62.69,219472.0,49.8449,49.9564,49.829,49.9246,219472.0
2019-02-07 10:35:00,62.7,62.7,62.58,62.64,133474.0,49.9325,49.9325,49.837,49.8847,133474.0
2019-02-07 10:40:00,62.64,62.65,62.5,62.58,155126.0,49.8847,49.8927,49.7732,49.837,155126.0
2019-02-07 10:45:00,62.58,62.7,62.45,62.45,196889.0,49.837,49.9325,49.7334,49.7334,196889.0
2019-02-07 10:50:00,62.45,62.46,62.22,62.29,202091.0,49.7334,49.7414,49.5503,49.606,202091.0
2019-02-07 10:55:00,62.28,62.29,62.1,62.13,209640.0,49.598,49.606,49.4547,49.4786,209640.0
2019-02-07 11:00:00,62.13,62.21,62.09,62.16,192245.0,49.4786,49.5423,49.4467,49.5025,192245.0
2019-02-07 11:05:00,62.16,62.16,62.0,62.1,264507.0,49.5025,49.5025,49.3751,49.4547,264507.0
2019-02-07 11:10:00,62.09,62.17,62.0,62.01,218786.0,49.4467,49.5104,49.3751,49.383,218786.0
2019-02-07 11:15:00,62.02,62.05,61.91,61.98,217469.0,49.391,49.4149,49.3034,49.3591,217469.0
2019-02-07 11:20:00,61.97,62.19,61.93,62.16,332314.0,49.3512,49.5264,49.3193,49.5025,332314.0
2019-02-07 11:25:00,62.17,62.21,62.09,62.18,207677.0,49.5104,49.5423,49.4467,49.5184,207677.0
2019-02-07 11:30:00,62.18,62.21,61.99,62.02,262838.0,49.5184,49.5423,49.3671,49.391,262838.0
2019-02-07 11:35:00,62.03,62.14,61.93,62.12,275419.0,49.399,49.4866,49.3193,49.4706,275419.0
2019-02-07 11:40:00,62.11,62.23,62.09,62.16,151914.0,49.4627,49.5582,49.4467,49.5025,151914.0
2019-02-07 11:45:00,62.16,62.23,62.11,62.13,282532.0,49.5025,49.5582,49.4627,49.4786,282532.0
2019-02-07 11:50:00,62.12,62.3,62.08,62.18,189666.0,49.4706,49.614,49.4388,49.5184,189666.0
2019-02-07 11:55:00,62.18,62.32,62.16,62.18,192163.0,49.5184,49.6299,49.5025,49.5184,192163.0
2019-02-07 12:00:00,62.18,62.21,62.05,62.08,139977.0,49.5184,49.5423,49.4149,49.4388,139977.0
2019-02-07 12:05:00,62.09,62.37,62.08,62.36,170574.0,49.4467,49.6697,49.4388,49.6618,170574.0
2019-02-07 12:10:00,62.36,62.47,62.34,62.46,206809.0,49.6618,49.7494,49.6458,49.7414,206809.0
2019-02-07 12:15:00,62.47,62.48,62.35,62.39,195786.0,49.7494,49.7573,49.6538,49.6856,195786.0
2019-02-07 12:20:00,62.39,62.64,62.38,62.63,288057.0,49.6856,49.8847,49.6777,49.8768,288057.0
2019-02-07 12:25:00,62.61,62.66,62.49,62.52,230947.0,49.8608,49.9007,49.7653,49.7892,230947.0
2019-02-07 12:30:00,62.52,62.65,62.5,62.64,143743.0,49.7892,49.8927,49.7732,49.8847,143743.0
2019-02-07 12:35:00,62.64,62.74,62.64,62.71,147609.0,49.8847,49.9644,49.8847,49.9405,147609.0
2019-02-07 12:40:00,62.71,62.74,62.6,62.6,141833.0,49.9405,49.9644,49.8529,49.8529,141833.0
2019-02-07 12:45:00,62.59,62.61,62.46,62.47,186826.0,49.8449,49.8608,49.7414,49.7494,186826.0
2019-02-07 12:50:00,62.47,62.52,62.32,62.32,154742.0,49.7494,49.7892,49.6299,49.6299,154742.0
2019-02-07 12:55:00,62.32,62.37,62.28,62.31,100635.0,49.6299,49.6697,49.598,49.6219,100635.0
2019-02-07 13:00:00,62.3,62.51,62.29,62.48,189266.0,49.614,49.7812,49.606,49.7573,189266.0
2019-02-07 13:05:00,62.49,62.58,62.48,62.53,195536.0,49.7653,49.837,49.7573,49.7971,195536.0
2019-02-07 13:10:00,62.54,62.58,62.46,62.55,184257.0,49.8051,49.837,49.7414,49.8131,184257.0
2019-02-07 13:15:00,62.55,62.57,62.45,62.47,121808.0,49.8131,49.829,49.7334,49.7494,121808.0
2019-02-07 13:20:00,62.48,62.63,62.47,62.63,108328.0,49.7573,49.8768,49.7494,49.8768,108328.0
2019-02-07 13:25:00,62.62,62.66,62.53,62.61,192905.0,49.8688,49.9007,49.7971,49.8608,192905.0
2019-02-07 13:30:00,62.61,62.79,62.59,62.73,227498.0,49.8608,50.0042,49.8449,49.9564,227498.0
2019-02-07 13:35:00,62.74,62.83,62.73,62.8,275253.0,49.9644,50.0361,49.9564,50.0122,275253.0
2019-02-07 13:40:00,62.8,62.8,62.7,62.72,134758.0,50.0122,50.0122,49.9325,49.9484,134758.0
2019-02-07 13:45:00,62.71,62.78,62.65,62.68,139603.0,49.9405,49.9962,49.8927,49.9166,139603.0
2019-02-07 13:50:00,62.69,62.74,62.66,62.71,360031.0,49.9246,49.9644,49.9007,49.9405,360031.0
2019-02-07 13:55:00,62.71,62.72,62.59,62.66,108849.0,49.9405,49.9484,49.8449,49.9007,108849.0
2019-02-07 14:00:00,62.64,62.65,62.54,62.59,130794.0,49.8847,49.8927,49.8051,49.8449,130794.0
2019-02-07 14:05:00,62.6,62.62,62.52,62.54,68218.0,49.8529,49.8688,49.7892,49.8051,68218.0
2019-02-07 14:10:00,62.54,62.54,62.33,62.33,143271.0,49.8051,49.8051,49.6379,49.6379,143271.0
2019-02-07 14:15:00,62.34,62.38,62.17,62.24,220054.0,49.6458,49.6777,49.5104,49.5662,220054.0
2019-02-07 14:20:00,62.23,62.3,62.2,62.25,114671.0,49.5582,49.614,49.5343,49.5742,114671.0
2019-02-07 14:25:00,62.26,62.44,62.25,62.4,133018.0,49.5821,49.7255,49.5742,49.6936,133018.0
2019-02-07 14:30:00,62.4,62.46,62.37,62.44,108706.0,49.6936,49.7414,49.6697,49.7255,108706.0
2019-02-07 14:35:00,62.44,62.52,62.36,62.4,107165.0,49.7255,49.7892,49.6618,49.6936,107165.0
2019-02-07 14:40:00,62.39,62.47,62.36,62.39,91727.0,49.6856,49.7494,49.6618,49.6856,91727.0
2019-02-07 14:45:00,62.4,62.49,62.34,62.36,105525.0,49.6936,49.7653,49.6458,49.6618,105525.0
2019-02-07 14:50:00,62.36,62.44,62.31,62.41,89745.0,49.6618,49.7255,49.6219,49.7016,89745.0
2019-02-07 14:55:00,62.41,62.45,62.33,62.36,75446.0,49.7016,49.7334,49.6379,49.6618,75446.0
2019-02-07 15:00:00,62.37,62.5,62.37,62.45,142188.0,49.6697,49.7732,49.6697,49.7334,142188.0
2019-02-07 15:05:00,62.45,62.55,62.4,62.51,106618.0,49.7334,49.8131,49.6936,49.7812,106618.0
2019-02-07 15:10:00,62.5,62.55,62.45,62.52,97006.0,49.7732,49.8131,49.7334,49.7892,97006.0
2019-02-07 15:15:00,62.52,62.59,62.47,62.52,104400.0,49.7892,49.8449,49.7494,49.7892,104400.0
2019-02-07 15:20:00,62.53,62.55,62.46,62.55,133918.0,49.7971,49.8131,49.7414,49.8131,133918.0
2019-02-07 15:25:00,62.55,62.61,62.51,62.58,106375.0,49.8131,49.8608,49.7812,49.837,106375.0
2019-02-07 15:30:00,62.58,62.61,62.44,62.47,152292.0,49.837,49.8608,49.7255,49.7494,152292.0
2019-02-07 15:35:00,62.47,62.55,62.43,62.55,162259.0,49.7494,49.8131,49.7175,49.8131,162259.0
2019-02-07 15:40:00,62.55,62.76,62.54,62.68,195933.0,49.8131,49.9803,49.8051,49.9166,195933.0
2019-02-07 15:45:00,62.68,62.72,62.65,62.7,142070.0,49.9166,49.9484,49.8927,49.9325,142070.0
2019-02-07 15:50:00,62.7,62.81,62.7,62.81,304896.0,49.9325,50.0201,49.9325,50.0201,304896.0
2019-02-07 15:55:00,62.81,62.84,62.75,62.82,627140.0,50.0201,50.044,49.9723,50.0281,627140.0
2019-02-08 09:30:00,62.13,62.52,62.07,62.31,358079.0,49.4786,49.7892,49.4308,49.6219,358079.0
2019-02-08 09:35:00,62.31,62.36,62.15,62.17,135753.0,49.6219,49.6618,49.4945,49.5104,135753.0
2019-02-08 09:40:00,62.16,62.21,61.96,62.02,289897.0,49.5025,49.5423,49.3432,49.391,289897.0
2019-02-08 09:45:00,62.02,62.13,61.78,62.11,258477.0,49.391,49.4786,49.1999,49.4627,258477.0
2019-02-08 09:50:00,62.11,62.14,61.97,61.98,261674.0,49.4627,49.4866,49.3512,49.3591,261674.0
2019-02-08 09:55:00,61.98,62.04,61.85,61.91,140051.0,49.3591,49.4069,49.2556,49.3034,140051.0
2019-02-08 10:00:00,61.89,61.97,61.8,61.94,171440.0,49.2875,49.3512,49.2158,49.3273,171440.0
2019-02-08 10:05:00,61.93,61.98,61.86,61.89,141532.0,49.3193,49.3591,49.2636,49.2875,141532.0
2019-02-08 10:10:00,61.89,61.91,61.75,61.76,190837.0,49.2875,49.3034,49.176,49.1839,190837.0
2019-02-08 10:15:00,61.77,61.8,61.57,61.61,274600.0,49.1919,49.2158,49.0326,49.0645,274600.0
2019-02-08 10:20:00,61.61,61.72,61.58,61.69,155756.0,49.0645,49.1521,49.0406,49.1282,155756.0
2019-02-08 10:25:00,61.7,61.8,61.65,61.78,142354.0,49.1361,49.2158,49.0963,49.1999,142354.0
2019-02-08 10:30:00,61.77,61.88,61.76,61.88,255926.0,49.1919,49.2795,49.1839,49.2795,255926.0
2019-02-08 10:35:00,61.87,61.87,61.68,61.74,184348.0,49.2715,49.2715,49.1202,49.168,184348.0
2019-02-08 10:40:00,61.74,61.89,61.66,61.67,215692.0,49.168,49.2875,49.1043,49.1123,215692.0
2019-02-08 10:45:00,61.66,61.68,61.43,61.46,192737.0,49.1043,49.1202,48.9211,48.945,192737.0
2019-02-08 10:50:00,61.45,61.51,61.22,61.22,191049.0,48.9371,48.9848,48.7539,48.7539,191049.0
2019-02-08 10:55:00,61.22,61.27,61.08,61.08,233188.0,48.7539,48.7937,48.6424,48.6424,233188.0
2019-02-08 11:00:00,61.08,61.12,61.01,61.07,347436.0,48.6424,48.6743,48.5867,48.6344,347436.0
2019-02-08 11:05:00,61.06,61.24,61.05,61.23,180475.0,48.6265,48.7698,48.6185,48.7619,180475.0
2019-02-08 11:10:00,61.23,61.29,61.11,61.28,151900.0,48.7619,48.8096,48.6663,48.8017,151900.0
2019-02-08 11:15:00,61.28,61.38,61.25,61.29,235439.0,48.8017,48.8813,48.7778,48.8096,235439.0
2019-02-08 11:20:00,61.29,61.42,61.22,61.4,181802.0,48.8096,48.9132,48.7539,48.8972,181802.0
2019-02-08 11:25:00,61.41,61.44,61.3,61.31,101007.0,48.9052,48.9291,48.8176,48.8256,101007.0
2019-02-08 11:30:00,61.31,61.4,61.27,61.29,99936.0,48.8256,48.8972,48.7937,48.8096,99936.0
2019-02-08 11:35:00,61.28,61.37,61.28,61.34,139585.0,48.8017,48.8733,48.8017,48.8495,139585.0
2019-02-08 11:40:00,61.33,61.35,61.26,61.34,111403.0,48.8415,48.8574,48.7857,48.8495,111403.0
2019-02-08 11:45:00,61.34,61.42,61.23,61.33,159434.0,48.8495,48.9132,48.7619,48.8415,159434.0
2019-02-08 11:50:00,61.34,61.46,61.33,61.46,105207.0,48.8495,48.945,48.8415,48.945,105207.0
2019-02-08 11:55:00,61.46,61.55,61.42,61.52,94432.0,48.945,49.0167,48.9132,48.9928,94432.0
2019-02-08 12:00:00,61.52,61.64,61.51,61.6,139266.0,48.9928,49.0884,48.9848,49.0565,139266.0
2019-02-08 12:05:00,61.6,61.71,61.6,61.63,117708.0,49.0565,49.1441,49.0565,49.0804,117708.0
2019-02-08 12:10:00,61.62,61.7,61.6,61.67,95621.0,49.0724,49.1361,49.0565,49.1123,95621.0
2019-02-08 12:15:00,61.67,61.76,61.64,61.71,127895.0,49.1123,49.1839,49.0884,49.1441,127895.0
2019-02-08 12:20:00,61.75,61.79,61.69,61.75,117402.0,49.176,49.2078,49.1282,49.176,117402.0
2019-02-08 12:25:00,61.75,61.79,61.69,61.7,81558.0,49.176,49.2078,49.1282,49.1361,81558.0
2019-02-08 12:30:00,61.71,61.74,61.66,61.7,95827.0,49.1441,49.168,49.1043,49.1361,95827.0
2019-02-08 12:35:00,61.7,61.74,61.66,61.71,56620.0,49.1361,49.168,49.1043,49.1441,56620.0
2019-02-08 12:40:00,61.72,61.77,61.68,61.7,101361.0,49.1521,49.1919,49.1202,49.1361,101361.0
2019-02-08 12:45:00,61.71,61.81,61.69,61.78,121014.0,49.1441,49.2238,49.1282,49.1999,121014.0
2019-02-08 12:50:00,61.78,61.81,61.72,61.73,87777.0,49.1999,49.2238,49.1521,49.16,87777.0
2019-02-08 12:55:00,61.73,61.76,61.66,61.69,77445.0,49.16,49.1839,49.1043,49.1282,77445.0
2019-02-08 13:00:00,61.68,61.73,61.64,61.69,134187.0,49.1202,49.16,49.0884,49.1282,134187.0
2019-02-08 13:05:00,61.69,61.79,61.65,61.78,103223.0,49.1282,49.2078,49.0963,49.1999,103223.0
2019-02-08 13:10:00,61.78,61.89,61.77,61.87,90911.0,49.1999,49.2875,49.1919,49.2715,90911.0
2019-02-08 13:15:00,61.86,61.89,61.83,61.88,118807.0,49.2636,49.2875,49.2397,49.2795,118807.0
2019-02-08 13:20:00,61.87,61.92,61.85,61.86,78355.0,49.2715,49.3114,49.2556,49.2636,78355.0
2019-02-08 13:25:00,61.86,61.91,61.83,61.86,74402.0,49.2636,49.3034,49.2397,49.2636,74402.0
2019-02-08 13:30:00,61.86,61.89,61.84,61.87,63944.0,49.2636,49.2875,49.2476,49.2715,63944.0
2019-02-08 13:35:00,61.86,61.86,61.72,61.74,91202.0,49.2636,49.2636,49.1521,49.168,91202.0
2019-02-08 13:40:00,61.74,61.81,61.73,61.81,125772.0,49.168,49.2238,49.16,49.2238,125772.0
2019-02-08 13:45:00,61.8,61.81,61.74,61.77,58271.0,49.2158,49.2238,49.168,49.1919,58271.0
2019-02-08 13:50:00,61.77,61.86,61.77,61.81,98536.0,49.1919,49.2636,49.1919,49.2238,98536.0
2019-02-08 13:55:00,61.81,61.85,61.79,61.81,92682.0,49.2238,49.2556,49.2078,49.2238,92682.0
2019-02-08 14:00:00,61.8,61.83,61.75,61.77,112381.0,49.2158,49.2397,49.176,49.1919,112381.0
2019-02-08 14:05:00,61.77,61.83,61.77,61.83,97396.0,49.1919,49.2397,49.1919,49.2397,97396.0
2019-02-08 14:10:00,61.82,61.86,61.76,61.85,96389.0,49.2317,49.2636,49.1839,49.2556,96389.0
2019-02-08 14:15:00,61.85,61.97,61.81,61.97,185220.0,49.2556,49.3512,49.2238,49.3512,185220.0
2019-02-08 14:20:00,61.97,61.97,61.91,61.94,84204.0,49.3512,49.3512,49.3034,49.3273,84204.0
2019-02-08 14:25:00,61.95,61.96,61.91,61.95,73980.0,49.3352,49.3432,49.3034,49.3352,73980.0
2019-02-08 14:30:00,61.94,61.96,61.91,61.96,62721.0,49.3273,49.3432,49.3034,49.3432,62721.0
2019-02-08 14:35:00,61.96,61.99,61.91,61.95,88659.0,49.3432,49.3671,49.3034,49.3352,88659.0
2019-02-08 14:40:00,61.95,61.99,61.93,61.97,140636.0,49.3352,49.3671,49.3193,49.3512,140636.0
2019-02-08 14:45:00,61.96,62.0,61.94,61.95,102814.0,49.3432,49.3751,49.3273,49.3352,102814.0
2019-02-08 14:50:00,61.96,61.96,61.92,61.94,84544.0,49.3432,49.3432,49.3114,49.3273,84544.0
2019-02-08 14:55:00,61.94,61.95,61.91,61.93,78863.0,49.3273,49.3352,49.3034,49.3193,78863.0
2019-02-08 15:00:00,61.93,61.93,61.84,61.85,105462.0,49.3193,49.3193,49.2476,49.2556,105462.0
2019-02-08 15:05:00,61.85,61.9,61.85,61.9,73982.0,49.2556,49.2954,49.2556,49.2954,73982.0
2019-02-08 15:10:00,61.9,61.99,61.85,61.98,156956.0,49.2954,49.3671,49.2556,49.3591,156956.0
2019-02-08 15:15:00,61.98,61.98,61.85,61.87,131963.0,49.3591,49.3591,49.2556,49.2715,131963.0
2019-02-08 15:20:00,61.88,61.94,61.85,61.89,134257.0,49.2795,49.3273,49.2556,49.2875,134257.0
2019-02-08 15:25:00,61.89,61.95,61.85,61.92,142160.0,49.2875,49.3352,49.2556,49.3114,142160.0
2019-02-08 15:30:00,61.93,61.93,61.83,61.9,131556.0,49.3193,49.3193,49.2397,49.2954,131556.0
2019-02-08 15:35:00,61.9,61.9,61.82,61.83,218952.0,49.2954,49.2954,49.2317,49.2397,218952.0
2019-02-08 15:40:00,61.83,61.84,61.71,61.72,241280.0,49.2397,49.2476,49.1441,49.1521,241280.0
2019-02-08 15:45:00,61.73,61.79,61.68,61.69,388798.0,49.16,49.2078,49.1202,49.1282,388798.0
2019-02-08 15:50:00,61.7,61.85,61.69,61.85,390308.0,49.1361,49.2556,49.1282,49.2556,390308.0
2019-02-08 15:55:00,61.84,62.02,61.82,62.01,907768.0,49.2476,49.391,49.2317,49.383,907768.0
2019-02-11 09:30:00,62.4,62.43,62.12,62.16,348296.0,49.6936,49.7175,49.4706,49.5025,348296.0
2019-02-11 09:35:00,62.15,62.28,62.08,62.2,243533.0,49.4945,49.598,49.4388,49.5343,243533.0
2019-02-11 09:40:00,62.21,62.4,62.13,62.34,201072.0,49.5423,49.6936,49.4786,49.6458,201072.0
2019-02-11 09:45:00,62.34,62.36,62.19,62.22,155591.0,49.6458,49.6618,49.5264,49.5503,155591.0
2019-02-11 09:50:00,62.22,62.24,62.11,62.22,187126.0,49.5503,49.5662,49.4627,49.5503,187126.0
2019-02-11 09:55:00,62.23,62.25,62.06,62.07,163297.0,49.5582,49.5742,49.4228,49.4308,163297.0
2019-02-11 10:00:00,62.06,62.17,62.02,62.13,209959.0,49.4228,49.5104,49.391,49.4786,209959.0
2019-02-11 10:05:00,62.13,62.17,62.08,62.16,113410.0,49.4786,49.5104,49.4388,49.5025,113410.0
2019-02-11 10:10:00,62.15,62.17,62.0,62.01,108875.0,49.4945,49.5104,49.3751,49.383,108875.0
2019-02-11 10:15:00,62.01,62.17,62.0,62.15,117226.0,49.383,49.5104,49.3751,49.4945,117226.0
2019-02-11 10:20:00,62.15,62.19,62.01,62.04,103854.0,49.4945,49.5264,49.383,49.4069,103854.0
2019-02-11 10:25:00,62.03,62.06,61.97,62.05,268249.0,49.399,49.4228,49.3512,49.4149,268249.0
2019-02-11 10:30:00,62.06,62.12,61.94,62.1,188534.0,49.4228,49.4706,49.3273,49.4547,188534.0
2019-02-11 10:35:00,62.11,62.14,61.97,61.99,115561.0,49.4627,49.4866,49.3512,49.3671,115561.0
2019-02-11 10:40:00,61.99,62.19,61.99,62.13,165443.0,49.3671,49.5264,49.3671,49.4786,165443.0
2019-02-11 10:45:00,62.12,62.2,62.11,62.11,105163.0,49.4706,49.5343,49.4627,49.4627,105163.0
2019-02-11 10:50:00,62.11,62.2,62.08,62.15,94057.0,49.4627,49.5343,49.4388,49.4945,94057.0
2019-02-11 10:55:00,62.14,62.18,62.11,62.14,86436.0,49.4866,49.5184,49.4627,49.4866,86436.0
2019-02-11 11:00:00,62.14,62.24,62.11,62.19,87482.0,49.4866,49.5662,49.4627,49.5264,87482.0
2019-02-11 11:05:00,62.2,62.23,61.98,61.99,111927.0,49.5343,49.5582,49.3591,49.3671,111927.0
2019-02-11 11:10:00,61.99,62.07,61.94,61.95,111957.0,49.3671,49.4308,49.3273,49.3352,111957.0
2019-02-11 11:15:00,61.95,62.0,61.93,61.96,166254.0,49.3352,49.3751,49.3193,49.3432,166254.0
2019-02-11 11:20:00,61.95,61.98,61.88,61.94,147476.0,49.3352,49.3591,49.2795,49.3273,147476.0
2019-02-11 11:25:00,61.93,61.94,61.82,61.82,127993.0,49.3193,49.3273,49.2317,49.2317,127993.0
2019-02-11 11:30:00,61.82,61.84,61.67,61.68,251713.0,49.2317,49.2476,49.1123,49.1202,251713.0
2019-02-11 11:35:00,61.68,61.71,61.63,61.69,116006.0,49.1202,49.1441,49.0804,49.1282,116006.0
2019-02-11 11:40:00,61.69,61.74,61.66,61.73,136318.0,49.1282,49.168,49.1043,49.16,136318.0
2019-02-11 11:45:00,61.73,61.75,61.7,61.74,101423.0,49.16,49.176,49.1361,49.168,101423.0
2019-02-11 11:50:00,61.75,61.78,61.61,61.69,85663.0,49.176,49.1999,49.0645,49.1282,85663.0
2019-02-11 11:55:00,61.68,61.77,61.64,61.77,129343.0,49.1202,49.1919,49.0884,49.1919,129343.0
2019-02-11 12:00:00,61.77,61.86,61.77,61.77,126136.0,49.1919,49.2636,49.1919,49.1919,126136.0
2019-02-11 12:05:00,61.78,61.87,61.78,61.81,78880.0,49.1999,49.2715,49.1999,49.2238,78880.0
2019-02-11 12:10:00,61.81,61.83,61.78,61.8,76154.0,49.2238,49.2397,49.1999,49.2158,76154.0
2019-02-11 12:15:00,61.81,61.85,61.77,61.77,82864.0,49.2238,49.2556,49.1919,49.1919,82864.0
2019-02-11 12:20:00,61.77,61.77,61.71,61.72,113559.0,49.1919,49.1919,49.1441,49.1521,113559.0
2019-02-11 12:25:00,61.72,61.89,61.71,61.85,172791.0,49.1521,49.2875,49.1441,49.2556,172791.0
2019-02-11 12:30:00,61.85,61.93,61.82,61.88,123431.0,49.2556,49.3193,49.2317,49.2795,123431.0
2019-02-11 12:35:00,61.89,61.9,61.81,61.82,121472.0,49.2875,49.2954,49.2238,49.2317,121472.0
2019-02-11 12:40:00,61.82,61.89,61.79,61.83,108645.0,49.2317,49.2875,49.2078,49.2397,108645.0
2019-02-11 12:45:00,61.83,61.87,61.82,61.84,137961.0,49.2397,49.2715,49.2317,49.2476,137961.0
2019-02-11 12:50:00,61.85,61.85,61.76,61.77,118460.0,49.2556,49.2556,49.1839,49.1919,118460.0
2019-02-11 12:55:00,61.77,61.87,61.76,61.85,164255.0,49.1919,49.2715,49.1839,49.2556,164255.0
2019-02-11 13:00:00,61.85,61.95,61.8,61.93,160760.0,49.2556,49.3352,49.2158,49.3193,160760.0
2019-02-11 13:05:00,61.93,61.97,61.92,61.96,83094.0,49.3193,49.3512,49.3114,49.3432,83094.0
2019-02-11 13:10:00,61.95,61.95,61.85,61.89,101651.0,49.3352,49.3352,49.2556,49.2875,101651.0
2019-02-11 13:15:00,61.89,61.91,61.81,61.86,114098.0,49.2875,49.3034,49.2238,49.2636,114098.0
2019-02-11 13:20:00,61.87,61.91,61.86,61.87,68137.0,49.2715,49.3034,49.2636,49.2715,68137.0
2019-02-11 13:25:00,61.87,61.89,61.78,61.82,83808.0,49.2715,49.2875,49.1999,49.2317,83808.0
2019-02-11 13:30:00,61.82,61.83,61.76,61.77,87102.0,49.2317,49.2397,49.1839,49.1919,87102.0
2019-02-11 13:35:00,61.77,61.79,61.72,61.74,170010.0,49.1919,49.2078,49.1521,49.168,170010.0
2019-02-11 13:40:00,61.74,61.77,61.62,61.62,119688.0,49.168,49.1919,49.0724,49.0724,119688.0
2019-02-11 13:45:00,61.62,61.69,61.61,61.68,122817.0,49.0724,49.1282,49.0645,49.1202,122817.0
2019-02-11 13:50:00,61.68,61.69,61.62,61.62,149300.0,49.1202,49.1282,49.0724,49.0724,149300.0
2019-02-11 13:55:00,61.62,61.67,61.59,61.6,139590.0,49.0724,49.1123,49.0485,49.0565,139590.0
2019-02-11 14:00:00,61.6,61.7,61.59,61.66,139441.0,49.0565,49.1361,49.0485,49.1043,139441.0
2019-02-11 14:05:00,61.66,61.69,61.57,61.58,115105.0,49.1043,49.1282,49.0326,49.0406,115105.0
2019-02-11 14:10:00,61.58,61.6,61.54,61.59,204659.0,49.0406,49.0565,49.0087,49.0485,204659.0
2019-02-11 14:15:00,61.59,61.6,61.54,61.54,137857.0,49.0485,49.0565,49.0087,49.0087,137857.0
2019-02-11 14:20:00,61.54,61.61,61.52,61.6,149171.0,49.0087,49.0645,48.9928,49.0565,149171.0
2019-02-11 14:25:00,61.59,61.6,61.55,61.55,115615.0,49.0485,49.0565,49.0167,49.0167,115615.0
2019-02-11 14:30:00,61.55,61.57,61.49,61.51,100345.0,49.0167,49.0326,48.9689,48.9848,100345.0
2019-02-11 14:35:00,61.51,61.51,61.44,61.47,227936.0,48.9848,48.9848,48.9291,48.953,227936.0
2019-02-11 14:40:00,61.48,61.56,61.46,61.53,254478.0,48.9609,49.0247,48.945,49.0008,254478.0
2019-02-11 14:45:00,61.53,61.54,61.42,61.43,214771.0,49.0008,49.0087,48.9132,48.9211,214771.0
2019-02-11 14:50:00,61.43,61.52,61.43,61.48,281668.0,48.9211,48.9928,48.9211,48.9609,281668.0
2019-02-11 14:55:00,61.49,61.56,61.48,61.55,77039.0,48.9689,49.0247,48.9609,49.0167,77039.0
2019-02-11 15:00:00,61.56,61.6,61.53,61.55,122816.0,49.0247,49.0565,49.0008,49.0167,122816.0
2019-02-11 15:05:00,61.55,61.58,61.54,61.57,103960.0,49.0167,49.0406,49.0087,49.0326,103960.0
2019-02-11 15:10:00,61.58,61.6,61.54,61.55,109361.0,49.0406,49.0565,49.0087,49.0167,109361.0
2019-02-11 15:15:00,61.54,61.56,61.51,61.52,146892.0,49.0087,49.0247,48.9848,48.9928,146892.0
2019-02-11 15:20:00,61.53,61.56,61.52,61.54,167827.0,49.0008,49.0247,48.9928,49.0087,167827.0
2019-02-11 15:25:00,61.54,61.64,61.53,61.62,183572.0,49.0087,49.0884,49.0008,49.0724,183572.0
2019-02-11 15:30:00,61.62,61.62,61.5,61.54,142631.0,49.0724,49.0724,48.9769,49.0087,142631.0
2019-02-11 15:35:00,61.54,61.57,61.51,61.55,281640.0,49.0087,49.0326,48.9848,49.0167,281640.0
2019-02-11 15:40:00,61.55,61.63,61.53,61.59,259878.0,49.0167,49.0804,49.0008,49.0485,259878.0
2019-02-11 15:45:00,61.58,61.68,61.57,61.63,233848.0,49.0406,49.1202,49.0326,49.0804,233848.0
2019-02-11 15:50:00,61.63,61.72,61.62,61.67,429683.0,49.0804,49.1521,49.0724,49.1123,429683.0
2019-02-11 15:55:00,61.67,61.67,61.59,61.59,803338.0,49.1123,49.1123,49.0485,49.0485,803338.0
2019-02-12 09:30:00,62.15,62.74,62.15,62.7,790082.0,49.4945,49.9644,49.4945,49.9325,790082.0
2019-02-12 09:35:00,62.7,62.94,62.68,62.9,353122.0,49.9325,50.1237,49.9166,50.0918,353122.0
2019-02-12 09:40:00,62.89,63.13,62.89,63.11,331615.0,50.0838,50.275,50.0838,50.259,331615.0
2019-02-12 09:45:00,63.1,63.26,63.08,63.17,334557.0,50.2511,50.3785,50.2351,50.3068,334557.0
2019-02-12 09:50:00,63.17,63.32,63.13,63.31,206769.0,50.3068,50.4263,50.275,50.4183,206769.0
2019-02-12 09:55:00,63.31,63.34,63.18,63.19,177925.0,50.4183,50.4422,50.3148,50.3227,177925.0
2019-02-12 10:00:00,63.2,63.28,63.0,63.02,244426.0,50.3307,50.3944,50.1714,50.1874,244426.0
2019-02-12 10:05:00,63.02,63.06,62.9,62.91,205019.0,50.1874,50.2192,50.0918,50.0998,205019.0
2019-02-12 10:10:00,62.91,63.06,62.88,62.88,167032.0,50.0998,50.2192,50.0759,50.0759,167032.0
2019-02-12 10:15:00,62.89,62.99,62.81,62.83,224628.0,50.0838,50.1635,50.0201,50.0361,224628.0
2019-02-12 10:20:00,62.83,62.86,62.77,62.85,131225.0,50.0361,50.0599,49.9883,50.052,131225.0
2019-02-12 10:25:00,62.85,62.92,62.75,62.78,157511.0,50.052,50.1077,49.9723,49.9962,157511.0
2019-02-12 10:30:00,62.79,62.88,62.75,62.88,110090.0,50.0042,50.0759,49.9723,50.0759,110090.0
2019-02-12 10:35:00,62.88,62.92,62.86,62.87,162264.0,50.0759,50.1077,50.0599,50.0679,162264.0
2019-02-12 10:40:00,62.87,62.88,62.63,62.63,168196.0,50.0679,50.0759,49.8768,49.8768,168196.0
2019-02-12 10:45:00,62.63,62.67,62.58,62.64,140941.0,49.8768,49.9086,49.837,49.8847,140941.0
2019-02-12 10:50:00,62.63,62.78,62.61,62.78,216388.0,49.8768,49.9962,49.8608,49.9962,216388.0
2019-02-12 10:55:00,62.78,62.96,62.77,62.9,273033.0,49.9962,50.1396,49.9883,50.0918,273033.0
2019-02-12 11:00:00,62.91,62.92,62.84,62.86,143847.0,50.0998,50.1077,50.044,50.0599,143847.0
2019-02-12 11:05:00,62.87,62.88,62.79,62.82,127809.0,50.0679,50.0759,50.0042,50.0281,127809.0
2019-02-12 11:10:00,62.82,62.9,62.79,62.9,134785.0,50.0281,50.0918,50.0042,50.0918,134785.0
2019-02-12 11:15:00,62.9,62.94,62.88,62.88,125495.0,50.0918,50.1237,50.0759,50.0759,125495.0
2019-02-12 11:20:00,62.88,62.98,62.86,62.93,132471.0,50.0759,50.1555,50.0599,50.1157,132471.0
2019-02-12 11:25:00,62.92,62.97,62.86,62.89,104829.0,50.1077,50.1475,50.0599,50.0838,104829.0
2019-02-12 11:30:00,62.89,62.89,62.81,62.85,101357.0,50.0838,50.0838,50.0201,50.052,101357.0
2019-02-12 11:35:00,62.86,62.93,62.85,62.86,109331.0,50.0599,50.1157,50.052,50.0599,109331.0
2019-02-12 11:40:00,62.87,62.94,62.85,62.9,92582.0,50.0679,50.1237,50.052,50.0918,92582.0
2019-02-12 11:45:00,62.89,62.92,62.82,62.92,62427.0,50.0838,50.1077,50.0281,50.1077,62427.0
2019-02-12 11:50:00,62.92,62.99,62.9,62.95,114216.0,50.1077,50.1635,50.0918,50.1316,114216.0
2019-02-12 11:55:00,62.94,63.0,62.92,62.97,99592.0,50.1237,50.1714,50.1077,50.1475,99592.0
2019-02-12 12:00:00,62.97,62.99,62.91,62.93,125683.0,50.1475,50.1635,50.0998,50.1157,125683.0
2019-02-12 12:05:00,62.93,62.93,62.78,62.79,148612.0,50.1157,50.1157,49.9962,50.0042,148612.0
2019-02-12 12:10:00,62.78,62.88,62.76,62.82,83602.0,49.9962,50.0759,49.9803,50.0281,83602.0
2019-02-12 12:15:00,62.81,62.86,62.68,62.73,136245.0,50.0201,50.0599,49.9166,49.9564,136245.0
2019-02-12 12:20:00,62.73,62.87,62.73,62.87,77760.0,49.9564,50.0679,49.9564,50.0679,77760.0
2019-02-12 12:25:00,62.87,62.89,62.85,62.87,52518.0,50.0679,50.0838,50.052,50.0679,52518.0
2019-02-12 12:30:00,62.87,62.9,62.79,62.82,75606.0,50.0679,50.0918,50.0042,50.0281,75606.0
2019-02-12 12:35:00,62.82,62.85,62.76,62.78,93104.0,50.0281,50.052,49.9803,49.9962,93104.0
2019-02-12 12:40:00,62.78,62.82,62.73,62.74,83503.0,49.9962,50.0281,49.9564,49.9644,83503.0
2019-02-12 12:45:00,62.74,62.75,62.63,62.65,81971.0,49.9644,49.9723,49.8768,49.8927,81971.0
2019-02-12 12:50:00,62.65,62.71,62.63,62.67,109969.0,49.8927,49.9405,49.8768,49.9086,109969.0
2019-02-12 12:55:00,62.67,62.72,62.67,62.71,85791.0,49.9086,49.9484,49.9086,49.9405,85791.0
2019-02-12 13:00:00,62.71,62.77,62.69,62.77,173624.0,49.9405,49.9883,49.9246,49.9883,173624.0
2019-02-12 13:05:00,62.76,62.77,62.69,62.72,175357.0,49.9803,49.9883,49.9246,49.9484,175357.0
2019-02-12 13:10:00,62.72,62.78,62.7,62.72,111964.0,49.9484,49.9962,49.9325,49.9484,111964.0
2019-02-12 13:15:00,62.72,62.81,62.72,62.78,64290.0,49.9484,50.0201,49.9484,49.9962,64290.0
2019-02-12 13:20:00,62.79,62.85,62.77,62.82,109014.0,50.0042,50.052,49.9883,50.0281,109014.0
2019-02-12 13:25:00,62.83,62.9,62.82,62.84,114468.0,50.0361,50.0918,50.0281,50.044,114468.0
2019-02-12 13:30:00,62.85,62.9,62.81,62.89,115746.0,50.052,50.0918,50.0201,50.0838,115746.0
2019-02-12 13:35:00,62.88,62.9,62.84,62.85,66322.0,50.0759,50.0918,50.044,50.052,66322.0
2019-02-12 13:40:00,62.85,62.9,62.84,62.87,88234.0,50.052,50.0918,50.044,50.0679,88234.0
2019-02-12 13:45:00,62.88,62.88,62.82,62.85,107592.0,50.0759,50.0759,50.0281,50.052,107592.0
2019-02-12 13:50:00,62.85,62.9,62.83,62.89,70077.0,50.052,50.0918,50.0361,50.0838,70077.0
2019-02-12 13:55:00,62.89,62.9,62.85,62.9,66398.0,50.0838,50.0918,50.052,50.0918,66398.0
2019-02-12 14:00:00,62.89,62.9,62.84,62.87,90718.0,50.0838,50.0918,50.044,50.0679,90718.0
2019-02-12 14:05:00,62.88,62.9,62.82,62.84,70988.0,50.0759,50.0918,50.0281,50.044,70988.0
2019-02-12 14:10:00,62.84,62.86,62.83,62.83,51121.0,50.044,50.0599,50.0361,50.0361,51121.0
2019-02-12 14:15:00,62.83,62.84,62.79,62.84,77125.0,50.0361,50.044,50.0042,50.044,77125.0
2019-02-12 14:20:00,62.83,62.94,62.83,62.94,122549.0,50.0361,50.1237,50.0361,50.1237,122549.0
2019-02-12 14:25:00,62.94,62.96,62.89,62.9,77618.0,50.1237,50.1396,50.0838,50.0918,77618.0
2019-02-12 14:30:00,62.89,62.9,62.8,62.82,75546.0,50.0838,50.0918,50.0122,50.0281,75546.0
2019-02-12 14:35:00,62.81,62.87,62.81,62.86,78912.0,50.0201,50.0679,50.0201,50.0599,78912.0
2019-02-12 14:40:00,62.86,62.89,62.81,62.85,81715.0,50.0599,50.0838,50.0201,50.052,81715.0
2019-02-12 14:45:00,62.86,62.89,62.84,62.86,56567.0,50.0599,50.0838,50.044,50.0599,56567.0
2019-02-12 14:50:00,62.86,62.87,62.81,62.85,65747.0,50.0599,50.0679,50.0201,50.052,65747.0
2019-02-12 14:55:00,62.86,62.87,62.81,62.83,74694.0,50.0599,50.0679,50.0201,50.0361,74694.0
2019-02-12 15:00:00,62.84,62.84,62.76,62.78,104028.0,50.044,50.044,49.9803,49.9962,104028.0
2019-02-12 15:05:00,62.78,62.87,62.77,62.85,109206.0,49.9962,50.0679,49.9883,50.052,109206.0
2019-02-12 15:10:00,62.84,62.87,62.81,62.86,93410.0,50.044,50.0679,50.0201,50.0599,93410.0
2019-02-12 15:15:00,62.87,62.87,62.84,62.84,66139.0,50.0679,50.0679,50.044,50.044,66139.0
2019-02-12 15:20:00,62.85,62.93,62.84,62.89,93415.0,50.052,50.1157,50.044,50.0838,93415.0
2019-02-12 15:25:00,62.89,62.98,62.89,62.93,126508.0,50.0838,50.1555,50.0838,50.1157,126508.0
2019-02-12 15:30:00,62.93,62.94,62.87,62.92,134331.0,50.1157,50.1237,50.0679,50.1077,134331.0
2019-02-12 15:35:00,62.91,62.93,62.86,62.9,135438.0,50.0998,50.1157,50.0599,50.0918,135438.0
2019-02-12 15:40:00,62.89,62.9,62.78,62.79,149429.0,50.0838,50.0918,49.9962,50.0042,149429.0
2019-02-12 15:45:00,62.79,62.8,62.66,62.69,165667.0,50.0042,50.0122,49.9007,49.9246,165667.0
2019-02-12 15:50:00,62.68,62.7,62.65,62.67,280227.0,49.9166,49.9325,49.8927,49.9086,280227.0
2019-02-12 15:55:00,62.68,62.72,62.6,62.65,795207.0,49.9166,49.9484,49.8529,49.8927,795207.0
2019-02-13 09:30:00,63.3,63.47,62.97,63.46,448669.0,50.4103,50.5457,50.1475,50.5378,448669.0
2019-02-13 09:35:00,63.44,63.7,63.31,63.64,283074.0,50.5218,50.7289,50.4183,50.6811,283074.0
2019-02-13 09:40:00,63.65,63.74,63.6,63.6,182209.0,50.6891,50.7607,50.6493,50.6493,182209.0
2019-02-13 09:45:00,63.61,63.66,63.55,63.61,175828.0,50.6572,50.697,50.6094,50.6572,175828.0
2019-02-13 09:50:00,63.61,63.64,63.52,63.63,131722.0,50.6572,50.6811,50.5855,50.6731,131722.0
2019-02-13 09:55:00,63.64,63.75,63.59,63.63,194281.0,50.6811,50.7687,50.6413,50.6731,194281.0
2019-02-13 10:00:00,63.62,63.66,63.41,63.48,163395.0,50.6652,50.697,50.4979,50.5537,163395.0
2019-02-13 10:05:00,63.48,63.5,63.35,63.37,125123.0,50.5537,50.5696,50.4502,50.4661,125123.0
2019-02-13 10:10:00,63.38,63.44,63.35,63.4,99433.0,50.4741,50.5218,50.4502,50.49,99433.0
2019-02-13 10:15:00,63.4,63.48,63.35,63.46,88311.0,50.49,50.5537,50.4502,50.5378,88311.0
2019-02-13 10:20:00,63.46,63.48,63.4,63.42,106771.0,50.5378,50.5537,50.49,50.5059,106771.0
2019-02-13 10:25:00,63.42,63.44,63.27,63.27,81659.0,50.5059,50.5218,50.3865,50.3865,81659.0
2019-02-13 10:30:00,63.27,63.37,63.22,63.35,89544.0,50.3865,50.4661,50.3466,50.4502,89544.0
2019-02-13 10:35:00,63.35,63.5,63.35,63.47,81125.0,50.4502,50.5696,50.4502,50.5457,81125.0
2019-02-13 10:40:00,63.46,63.48,63.41,63.45,80734.0,50.5378,50.5537,50.4979,50.5298,80734.0
2019-02-13 10:45:00,63.46,63.49,63.43,63.44,60738.0,50.5378,50.5617,50.5139,50.5218,60738.0
2019-02-13 10:50:00,63.44,63.48,63.38,63.4,122805.0,50.5218,50.5537,50.4741,50.49,122805.0
2019-02-13 10:55:00,63.4,63.48,63.35,63.48,126708.0,50.49,50.5537,50.4502,50.5537,126708.0
2019-02-13 11:00:00,63.48,63.59,63.48,63.59,101156.0,50.5537,50.6413,50.5537,50.6413,101156.0
2019-02-13 11:05:00,63.59,63.61,63.48,63.49,120831.0,50.6413,50.6572,50.5537,50.5617,120831.0
2019-02-13 11:10:00,63.49,63.55,63.41,63.43,101604.0,50.5617,50.6094,50.4979,50.5139,101604.0
2019-02-13 11:15:00,63.43,63.43,63.33,63.36,87054.0,50.5139,50.5139,50.4342,50.4581,87054.0
2019-02-13 11:20:00,63.35,63.42,63.34,63.34,182982.0,50.4502,50.5059,50.4422,50.4422,182982.0
2019-02-13 11:25:00,63.33,63.33,63.23,63.25,63407.0,50.4342,50.4342,50.3546,50.3705,63407.0
2019-02-13 11:30:00,63.24,63.25,63.19,63.24,104751.0,50.3626,50.3705,50.3227,50.3626,104751.0
2019-02-13 11:35:00,63.24,63.31,63.2,63.26,87168.0,50.3626,50.4183,50.3307,50.3785,87168.0
2019-02-13 11:40:00,63.27,63.32,63.22,63.25,118096.0,50.3865,50.4263,50.3466,50.3705,118096.0
2019-02-13 11:45:00,63.25,63.38,63.24,63.33,58912.0,50.3705,50.4741,50.3626,50.4342,58912.0
2019-02-13 11:50:00,63.34,63.38,63.29,63.32,64532.0,50.4422,50.4741,50.4024,50.4263,64532.0
2019-02-13 11:55:00,63.31,63.39,63.27,63.37,65690.0,50.4183,50.482,50.3865,50.4661,65690.0
2019-02-13 12:00:00,63.36,63.39,63.32,63.37,90014.0,50.4581,50.482,50.4263,50.4661,90014.0
2019-02-13 12:05:00,63.37,63.38,63.26,63.27,73908.0,50.4661,50.4741,50.3785,50.3865,73908.0
2019-02-13 12:10:00,63.27,63.28,63.18,63.2,95819.0,50.3865,50.3944,50.3148,50.3307,95819.0
2019-02-13 12:15:00,63.2,63.28,63.19,63.22,89706.0,50.3307,50.3944,50.3227,50.3466,89706.0
2019-02-13 12:20:00,63.22,63.23,63.13,63.14,99014.0,50.3466,50.3546,50.275,50.2829,99014.0
2019-02-13 12:25:00,63.14,63.17,63.09,63.13,374798.0,50.2829,50.3068,50.2431,50.275,374798.0
2019-02-13 12:30:00,63.13,63.14,63.07,63.12,58780.0,50.275,50.2829,50.2272,50.267,58780.0
2019-02-13 12:35:00,63.11,63.14,63.08,63.08,58967.0,50.259,50.2829,50.2351,50.2351,58967.0
2019-02-13 12:40:00,63.08,63.16,63.08,63.15,48932.0,50.2351,50.2989,50.2351,50.2909,48932.0
2019-02-13 12:45:00,63.15,63.27,63.14,63.26,89853.0,50.2909,50.3865,50.2829,50.3785,89853.0
2019-02-13 12:50:00,63.26,63.28,63.17,63.21,84372.0,50.3785,50.3944,50.3068,50.3387,84372.0
2019-02-13 12:55:00,63.21,63.25,63.19,63.24,30880.0,50.3387,50.3705,50.3227,50.3626,30880.0
2019-02-13 13:00:00,63.24,63.27,63.19,63.21,94503.0,50.3626,50.3865,50.3227,50.3387,94503.0
2019-02-13 13:05:00,63.21,63.26,63.16,63.26,92187.0,50.3387,50.3785,50.2989,50.3785,92187.0
2019-02-13 13:10:00,63.25,63.25,63.18,63.2,72888.0,50.3705,50.3705,50.3148,50.3307,72888.0
2019-02-13 13:15:00,63.18,63.22,63.17,63.21,72409.0,50.3148,50.3466,50.3068,50.3387,72409.0
2019-02-13 13:20:00,63.2,63.25,63.17,63.23,46145.0,50.3307,50.3705,50.3068,50.3546,46145.0
2019-02-13 13:25:00,63.24,63.27,63.19,63.2,52142.0,50.3626,50.3865,50.3227,50.3307,52142.0
2019-02-13 13:30:00,63.2,63.23,63.18,63.21,52368.0,50.3307,50.3546,50.3148,50.3387,52368.0
2019-02-13 13:35:00,63.21,63.22,63.15,63.19,48034.0,50.3387,50.3466,50.2909,50.3227,48034.0
2019-02-13 13:40:00,63.19,63.19,63.13,63.16,91952.0,50.3227,50.3227,50.275,50.2989,91952.0
2019-02-13 13:45:00,63.16,63.19,63.1,63.19,75263.0,50.2989,50.3227,50.2511,50.3227,75263.0
2019-02-13 13:50:00,63.2,63.25,63.18,63.22,98589.0,50.3307,50.3705,50.3148,50.3466,98589.0
2019-02-13 13:55:00,63.22,63.25,63.2,63.21,82755.0,50.3466,50.3705,50.3307,50.3387,82755.0
2019-02-13 14:00:00,63.22,63.27,63.22,63.25,89466.0,50.3466,50.3865,50.3466,50.3705,89466.0
2019-02-13 14:05:00,63.25,63.25,63.2,63.25,58971.0,50.3705,50.3705,50.3307,50.3705,58971.0
2019-02-13 14:10:00,63.25,63.26,63.19,63.22,159917.0,50.3705,50.3785,50.3227,50.3466,159917.0
2019-02-13 14:15:00,63.22,63.26,63.22,63.25,59283.0,50.3466,50.3785,50.3466,50.3705,59283.0
2019-02-13 14:20:00,63.25,63.28,63.21,63.23,51225.0,50.3705,50.3944,50.3387,50.3546,51225.0
2019-02-13 14:25:00,63.23,63.26,63.22,63.25,55075.0,50.3546,50.3785,50.3466,50.3705,55075.0
2019-02-13 14:30:00,63.24,63.26,63.22,63.24,79019.0,50.3626,50.3785,50.3466,50.3626,79019.0
2019-02-13 14:35:00,63.24,63.26,63.22,63.25,36185.0,50.3626,50.3785,50.3466,50.3705,36185.0
2019-02-13 14:40:00,63.25,63.27,63.22,63.26,73108.0,50.3705,50.3865,50.3466,50.3785,73108.0
2019-02-13 14:45:00,63.25,63.29,63.24,63.26,92261.0,50.3705,50.4024,50.3626,50.3785,92261.0
2019-02-13 14:50:00,63.26,63.34,63.24,63.32,100304.0,50.3785,50.4422,50.3626,50.4263,100304.0
2019-02-13 14:55:00,63.32,63.36,63.28,63.33,104867.0,50.4263,50.4581,50.3944,50.4342,104867.0
2019-02-13 15:00:00,63.33,63.38,63.32,63.33,111649.0,50.4342,50.4741,50.4263,50.4342,111649.0
2019-02-13 15:05:00,63.33,63.35,63.31,63.34,77255.0,50.4342,50.4502,50.4183,50.4422,77255.0
2019-02-13 15:10:00,63.33,63.38,63.32,63.33,91701.0,50.4342,50.4741,50.4263,50.4342,91701.0
2019-02-13 15:15:00,63.34,63.37,63.33,63.33,52332.0,50.4422,50.4661,50.4342,50.4342,52332.0
2019-02-13 15:20:00,63.34,63.35,63.32,63.35,49564.0,50.4422,50.4502,50.4263,50.4502,49564.0
2019-02-13 15:25:00,63.35,63.37,63.3,63.37,82114.0,50.4502,50.4661,50.4103,50.4661,82114.0
2019-02-13 15:30:00,63.37,63.4,63.35,63.37,106779.0,50.4661,50.49,50.4502,50.4661,106779.0
2019-02-13 15:35:00,63.37,63.38,63.32,63.35,94678.0,50.4661,50.4741,50.4263,50.4502,94678.0
2019-02-13 15:40:00,63.35,63.35,63.3,63.32,107205.0,50.4502,50.4502,50.4103,50.4263,107205.0
2019-02-13 15:45:00,63.31,63.32,63.17,63.21,256246.0,50.4183,50.4263,50.3068,50.3387,256246.0
2019-02-13 15:50:00,63.21,63.21,63.09,63.14,295237.0,50.3387,50.3387,50.2431,50.2829,295237.0
2019-02-13 15:55:00,63.14,63.16,63.02,63.04,464384.0,50.2829,50.2989,50.1874,50.2033,464384.0
2019-02-14 09:30:00,62.35,62.36,61.91,62.07,480488.0,49.6538,49.6618,49.3034,49.4308,480488.0
2019-02-14 09:35:00,62.08,62.11,61.61,61.64,310057.0,49.4388,49.4627,49.0645,49.0884,310057.0
2019-02-14 09:40:00,61.62,61.68,61.5,61.53,233515.0,49.0724,49.1202,48.9769,49.0008,233515.0
2019-02-14 09:45:00,61.53,61.64,61.42,61.62,259547.0,49.0008,49.0884,48.9132,49.0724,259547.0
2019-02-14 09:50:00,61.61,61.88,61.56,61.86,338838.0,49.0645,49.2795,49.0247,49.2636,338838.0
2019-02-14 09:55:00,61.87,61.99,61.85,61.98,217675.0,49.2715,49.3671,49.2556,49.3591,217675.0
2019-02-14 10:00:00,61.98,62.02,61.9,61.99,165991.0,49.3591,49.391,49.2954,49.3671,165991.0
2019-02-14 10:05:00,62.0,62.06,61.97,62.04,192798.0,49.3751,49.4228,49.3512,49.4069,192798.0
2019-02-14 10:10:00,62.04,62.22,62.04,62.13,151985.0,49.4069,49.5503,49.4069,49.4786,151985.0
2019-02-14 10:15:00,62.13,62.26,62.08,62.26,102258.0,49.4786,49.5821,49.4388,49.5821,102258.0
2019-02-14 10:20:00,62.26,62.28,62.15,62.15,99656.0,49.5821,49.598,49.4945,49.4945,99656.0
2019-02-14 10:25:00,62.15,62.17,62.06,62.15,79150.0,49.4945,49.5104,49.4228,49.4945,79150.0
2019-02-14 10:30:00,62.17,62.37,62.13,62.34,122025.0,49.5104,49.6697,49.4786,49.6458,122025.0
2019-02-14 10:35:00,62.35,62.38,61.99,62.05,341150.0,49.6538,49.6777,49.3671,49.4149,341150.0
2019-02-14 10:40:00,62.05,62.34,62.04,62.21,162254.0,49.4149,49.6458,49.4069,49.5423,162254.0
2019-02-14 10:45:00,62.2,62.36,62.18,62.3,135528.0,49.5343,49.6618,49.5184,49.614,135528.0
2019-02-14 10:50:00,62.3,62.32,62.18,62.22,94585.0,49.614,49.6299,49.5184,49.5503,94585.0
2019-02-14 10:55:00,62.22,62.36,62.12,62.29,140106.0,49.5503,49.6618,49.4706,49.606,140106.0
2019-02-14 11:00:00,62.3,62.35,62.19,62.23,113615.0,49.614,49.6538,49.5264,49.5582,113615.0
2019-02-14 11:05:00,62.24,62.35,62.24,62.33,112492.0,49.5662,49.6538,49.5662,49.6379,112492.0
2019-02-14 11:10:00,62.34,62.36,62.25,62.3,80024.0,49.6458,49.6618,49.5742,49.614,80024.0
2019-02-14 11:15:00,62.3,62.35,62.25,62.32,87538.0,49.614,49.6538,49.5742,49.6299,87538.0
2019-02-14 11:20:00,62.32,62.33,62.24,62.3,121712.0,49.6299,49.6379,49.5662,49.614,121712.0
2019-02-14 11:25:00,62.3,62.43,62.28,62.37,80882.0,49.614,49.7175,49.598,49.6697,80882.0
2019-02-14 11:30:00,62.37,62.37,62.28,62.32,141215.0,49.6697,49.6697,49.598,49.6299,141215.0
2019-02-14 11:35:00,62.32,62.46,62.31,62.46,156677.0,49.6299,49.7414,49.6219,49.7414,156677.0
2019-02-14 11:40:00,62.45,62.54,62.43,62.49,130928.0,49.7334,49.8051,49.7175,49.7653,130928.0
2019-02-14 11:45:00,62.49,62.59,62.48,62.57,105258.0,49.7653,49.8449,49.7573,49.829,105258.0
2019-02-14 11:50:00,62.58,62.6,62.56,62.57,63561.0,49.837,49.8529,49.821,49.829,63561.0
2019-02-14 11:55:00,62.57,62.59,62.5,62.56,115884.0,49.829,49.8449,49.7732,49.821,115884.0
2019-02-14 12:00:00,62.56,62.7,62.53,62.69,172271.0,49.821,49.9325,49.7971,49.9246,172271.0
2019-02-14 12:05:00,62.69,62.71,62.61,62.65,109989.0,49.9246,49.9405,49.8608,49.8927,109989.0
2019-02-14 12:10:00,62.65,62.65,62.57,62.63,73383.0,49.8927,49.8927,49.829,49.8768,73383.0
2019-02-14 12:15:00,62.63,62.8,62.59,62.78,141526.0,49.8768,50.0122,49.8449,49.9962,141526.0
2019-02-14 12:20:00,62.77,62.83,62.75,62.8,146890.0,49.9883,50.0361,49.9723,50.0122,146890.0
2019-02-14 12:25:00,62.8,62.86,62.76,62.79,90964.0,50.0122,50.0599,49.9803,50.0042,90964.0
2019-02-14 12:30:00,62.79,62.81,62.69,62.71,61682.0,50.0042,50.0201,49.9246,49.9405,61682.0
2019-02-14 12:35:00,62.7,62.78,62.7,62.75,64873.0,49.9325,49.9962,49.9325,49.9723,64873.0
2019-02-14 12:40:00,62.74,62.75,62.71,62.72,41719.0,49.9644,49.9723,49.9405,49.9484,41719.0
2019-02-14 12:45:00,62.72,62.75,62.68,62.69,84775.0,49.9484,49.9723,49.9166,49.9246,84775.0
2019-02-14 12:50:00,62.68,62.72,62.65,62.72,114458.0,49.9166,49.9484,49.8927,49.9484,114458.0
2019-02-14 12:55:00,62.71,62.72,62.65,62.67,37912.0,49.9405,49.9484,49.8927,49.9086,37912.0
2019-02-14 13:00:00,62.68,62.72,62.63,62.67,84803.0,49.9166,49.9484,49.8768,49.9086,84803.0
2019-02-14 13:05:00,62.67,62.71,62.65,62.7,91458.0,49.9086,49.9405,49.8927,49.9325,91458.0
2019-02-14 13:10:00,62.69,62.74,62.65,62.73,65332.0,49.9246,49.9644,49.8927,49.9564,65332.0
2019-02-14 13:15:00,62.73,62.75,62.68,62.7,70249.0,49.9564,49.9723,49.9166,49.9325,70249.0
2019-02-14 13:20:00,62.7,62.7,62.63,62.68,52317.0,49.9325,49.9325,49.8768,49.9166,52317.0
2019-02-14 13:25:00,62.68,62.76,62.66,62.73,117846.0,49.9166,49.9803,49.9007,49.9564,117846.0
2019-02-14 13:30:00,62.73,62.84,62.72,62.79,113168.0,49.9564,50.044,49.9484,50.0042,113168.0
2019-02-14 13:35:00,62.78,62.82,62.76,62.78,63303.0,49.9962,50.0281,49.9803,49.9962,63303.0
2019-02-14 13:40:00,62.78,62.85,62.77,62.81,67811.0,49.9962,50.052,49.9883,50.0201,67811.0
2019-02-14 13:45:00,62.8,62.82,62.76,62.82,78548.0,50.0122,50.0281,49.9803,50.0281,78548.0
2019-02-14 13:50:00,62.82,62.82,62.76,62.76,67278.0,50.0281,50.0281,49.9803,49.9803,67278.0
2019-02-14 13:55:00,62.77,62.79,62.72,62.74,59579.0,49.9883,50.0042,49.9484,49.9644,59579.0
2019-02-14 14:00:00,62.75,62.76,62.69,62.7,89351.0,49.9723,49.9803,49.9246,49.9325,89351.0
2019-02-14 14:05:00,62.7,62.8,62.66,62.8,87059.0,49.9325,50.0122,49.9007,50.0122,87059.0
2019-02-14 14:10:00,62.8,62.81,62.76,62.77,97649.0,50.0122,50.0201,49.9803,49.9883,97649.0
2019-02-14 14:15:00,62.78,62.82,62.76,62.78,87009.0,49.9962,50.0281,49.9803,49.9962,87009.0
2019-02-14 14:20:00,62.78,62.82,62.74,62.82,72053.0,49.9962,50.0281,49.9644,50.0281,72053.0
2019-02-14 14:25:00,62.81,62.85,62.75,62.75,102791.0,50.0201,50.052,49.9723,49.9723,102791.0
2019-02-14 14:30:00,62.76,62.79,62.66,62.73,133980.0,49.9803,50.0042,49.9007,49.9564,133980.0
2019-02-14 14:35:00,62.73,62.79,62.71,62.76,69372.0,49.9564,50.0042,49.9405,49.9803,69372.0
2019-02-14 14:40:00,62.76,62.76,62.68,62.7,129648.0,49.9803,49.9803,49.9166,49.9325,129648.0
2019-02-14 14:45:00,62.7,62.73,62.67,62.7,130764.0,49.9325,49.9564,49.9086,49.9325,130764.0
2019-02-14 14:50:00,62.7,62.71,62.63,62.67,201217.0,49.9325,49.9405,49.8768,49.9086,201217.0
2019-02-14 14:55:00,62.67,62.68,62.54,62.64,139671.0,49.9086,49.9166,49.8051,49.8847,139671.0
2019-02-14 15:00:00,62.64,62.7,62.63,62.64,64438.0,49.8847,49.9325,49.8768,49.8847,64438.0
2019-02-14 15:05:00,62.65,62.84,62.59,62.61,235423.0,49.8927,50.044,49.8449,49.8608,235423.0
2019-02-14 15:10:00,62.62,62.65,62.54,62.57,206319.0,49.8688,49.8927,49.8051,49.829,206319.0
2019-02-14 15:15:00,62.58,62.65,62.57,62.63,120538.0,49.837,49.8927,49.829,49.8768,120538.0
2019-02-14 15:20:00,62.63,62.68,62.6,62.65,86634.0,49.8768,49.9166,49.8529,49.8927,86634.0
2019-02-14 15:25:00,62.65,62.69,62.59,62.64,89053.0,49.8927,49.9246,49.8449,49.8847,89053.0
2019-02-14 15:30:00,62.63,62.72,62.62,62.65,139043.0,49.8768,49.9484,49.8688,49.8927,139043.0
2019-02-14 15:35:00,62.65,62.71,62.64,62.65,156018.0,49.8927,49.9405,49.8847,49.8927,156018.0
2019-02-14 15:40:00,62.66,62.68,62.6,62.62,126098.0,49.9007,49.9166,49.8529,49.8688,126098.0
2019-02-14 15:45:00,62.63,62.63,62.46,62.47,237969.0,49.8768,49.8768,49.7414,49.7494,237969.0
2019-02-14 15:50:00,62.47,62.52,62.44,62.52,263665.0,49.7494,49.7892,49.7255,49.7892,263665.0
2019-02-14 15:55:00,62.52,62.52,62.36,62.4,604438.0,49.7892,49.7892,49.6618,49.6936,604438.0
2019-02-15 09:30:00,63.14,63.39,63.01,63.38,901525.0,50.2829,50.482,50.1794,50.4741,901525.0
2019-02-15 09:35:00,63.36,63.82,63.36,63.82,226332.0,50.4581,50.8245,50.4581,50.8245,226332.0
2019-02-15 09:40:00,63.82,64.11,63.79,64.05,376632.0,50.8245,51.0554,50.8006,51.0076,376632.0
2019-02-15 09:45:00,64.06,64.12,63.92,63.95,271729.0,51.0156,51.0634,50.9041,50.928,271729.0
2019-02-15 09:50:00,63.94,63.99,63.66,63.98,280737.0,50.92,50.9598,50.697,50.9519,280737.0
2019-02-15 09:55:00,63.98,64.0,63.84,63.91,599495.0,50.9519,50.9678,50.8404,50.8961,599495.0
2019-02-15 10:00:00,63.91,63.96,63.75,63.9,199792.0,50.8961,50.936,50.7687,50.8882,199792.0
2019-02-15 10:05:00,63.9,63.91,63.73,63.85,208093.0,50.8882,50.8961,50.7528,50.8483,208093.0
2019-02-15 10:10:00,63.86,63.89,63.76,63.87,133787.0,50.8563,50.8802,50.7767,50.8643,133787.0
2019-02-15 10:15:00,63.87,63.96,63.83,63.94,151911.0,50.8643,50.936,50.8324,50.92,151911.0
2019-02-15 10:20:00,63.94,64.12,63.93,64.12,506590.0,50.92,51.0634,50.9121,51.0634,506590.0
2019-02-15 10:25:00,64.11,64.13,64.03,64.05,162748.0,51.0554,51.0713,50.9917,51.0076,162748.0
2019-02-15 10:30:00,64.06,64.1,64.01,64.03,111555.0,51.0156,51.0474,50.9758,50.9917,111555.0
2019-02-15 10:35:00,64.02,64.11,64.02,64.1,150666.0,50.9837,51.0554,50.9837,51.0474,150666.0
2019-02-15 10:40:00,64.1,64.15,64.04,64.07,242217.0,51.0474,51.0873,50.9997,51.0236,242217.0
2019-02-15 10:45:00,64.08,64.1,63.99,64.05,133128.0,51.0315,51.0474,50.9598,51.0076,133128.0
2019-02-15 10:50:00,64.04,64.04,63.89,63.96,182707.0,50.9997,50.9997,50.8802,50.936,182707.0
2019-02-15 10:55:00,63.96,64.03,63.95,63.97,141567.0,50.936,50.9917,50.928,50.9439,141567.0
2019-02-15 11:00:00,63.98,64.1,63.97,64.09,165207.0,50.9519,51.0474,50.9439,51.0395,165207.0
2019-02-15 11:05:00,64.09,64.09,63.97,64.02,118597.0,51.0395,51.0395,50.9439,50.9837,118597.0
2019-02-15 11:10:00,64.02,64.03,63.91,63.96,124797.0,50.9837,50.9917,50.8961,50.936,124797.0
2019-02-15 11:15:00,63.97,64.02,63.95,63.97,130150.0,50.9439,50.9837,50.928,50.9439,130150.0
2019-02-15 11:20:00,63.98,64.09,63.96,64.08,123870.0,50.9519,51.0395,50.936,51.0315,123870.0
2019-02-15 11:25:00,64.08,64.11,64.05,64.09,288174.0,51.0315,51.0554,51.0076,51.0395,288174.0
2019-02-15 11:30:00,64.09,64.1,63.99,64.03,97326.0,51.0395,51.0474,50.9598,50.9917,97326.0
2019-02-15 11:35:00,64.02,64.1,64.01,64.09,163224.0,50.9837,51.0474,50.9758,51.0395,163224.0
2019-02-15 11:40:00,64.1,64.11,64.04,64.07,140669.0,51.0474,51.0554,50.9997,51.0236,140669.0
2019-02-15 11:45:00,64.08,64.1,64.05,64.09,228420.0,51.0315,51.0474,51.0076,51.0395,228420.0
2019-02-15 11:50:00,64.09,64.11,64.04,64.11,181755.0,51.0395,51.0554,50.9997,51.0554,181755.0
2019-02-15 11:55:00,64.1,64.22,64.1,64.22,132584.0,51.0474,51.143,51.0474,51.143,132584.0
2019-02-15 12:00:00,64.22,64.29,64.22,64.25,340687.0,51.143,51.1988,51.143,51.1669,340687.0
2019-02-15 12:05:00,64.25,64.34,64.24,64.34,171979.0,51.1669,51.2386,51.1589,51.2386,171979.0
2019-02-15 12:10:00,64.33,64.41,64.31,64.4,165487.0,51.2306,51.2943,51.2147,51.2864,165487.0
2019-02-15 12:15:00,64.39,64.4,64.27,64.3,153806.0,51.2784,51.2864,51.1828,51.2067,153806.0
2019-02-15 12:20:00,64.31,64.34,64.29,64.32,69203.0,51.2147,51.2386,51.1988,51.2226,69203.0
2019-02-15 12:25:00,64.32,64.43,64.32,64.36,124217.0,51.2226,51.3102,51.2226,51.2545,124217.0
2019-02-15 12:30:00,64.36,64.42,64.35,64.38,96978.0,51.2545,51.3023,51.2465,51.2704,96978.0
2019-02-15 12:35:00,64.38,64.42,64.35,64.42,105956.0,51.2704,51.3023,51.2465,51.3023,105956.0
2019-02-15 12:40:00,64.42,64.52,64.4,64.51,133775.0,51.3023,51.3819,51.2864,51.374,133775.0
2019-02-15 12:45:00,64.5,64.53,64.44,64.48,116095.0,51.366,51.3899,51.3182,51.3501,116095.0
2019-02-15 12:50:00,64.48,64.55,64.47,64.51,136056.0,51.3501,51.4058,51.3421,51.374,136056.0
2019-02-15 12:55:00,64.52,64.57,64.51,64.55,112712.0,51.3819,51.4217,51.374,51.4058,112712.0
2019-02-15 13:00:00,64.55,64.58,64.5,64.54,131853.0,51.4058,51.4297,51.366,51.3978,131853.0
2019-02-15 13:05:00,64.53,64.54,64.36,64.36,133446.0,51.3899,51.3978,51.2545,51.2545,133446.0
2019-02-15 13:10:00,64.36,64.41,64.35,64.38,131338.0,51.2545,51.2943,51.2465,51.2704,131338.0
2019-02-15 13:15:00,64.38,64.44,64.38,64.39,85201.0,51.2704,51.3182,51.2704,51.2784,85201.0
2019-02-15 13:20:00,64.39,64.45,64.38,64.42,77815.0,51.2784,51.3262,51.2704,51.3023,77815.0
2019-02-15 13:25:00,64.42,64.44,64.31,64.31,69434.0,51.3023,51.3182,51.2147,51.2147,69434.0
2019-02-15 13:30:00,64.3,64.34,64.28,64.29,80325.0,51.2067,51.2386,51.1908,51.1988,80325.0
2019-02-15 13:35:00,64.29,64.35,64.29,64.34,63320.0,51.1988,51.2465,51.1988,51.2386,63320.0
2019-02-15 13:40:00,64.34,64.4,64.33,64.36,105798.0,51.2386,51.2864,51.2306,51.2545,105798.0
2019-02-15 13:45:00,64.35,64.36,64.28,64.33,70903.0,51.2465,51.2545,51.1908,51.2306,70903.0
2019-02-15 13:50:00,64.33,64.4,64.31,64.39,63496.0,51.2306,51.2864,51.2147,51.2784,63496.0
2019-02-15 13:55:00,64.39,64.4,64.28,64.28,75883.0,51.2784,51.2864,51.1908,51.1908,75883.0
2019-02-15 14:00:00,64.29,64.39,64.28,64.36,111950.0,51.1988,51.2784,51.1908,51.2545,111950.0
2019-02-15 14:05:00,64.37,64.38,64.34,64.36,47224.0,51.2625,51.2704,51.2386,51.2545,47224.0
2019-02-15 14:10:00,64.36,64.37,64.31,64.34,64769.0,51.2545,51.2625,51.2147,51.2386,64769.0
2019-02-15 14:15:00,64.34,64.38,64.3,64.31,127714.0,51.2386,51.2704,51.2067,51.2147,127714.0
2019-02-15 14:20:00,64.31,64.33,64.28,64.32,77259.0,51.2147,51.2306,51.1908,51.2226,77259.0
2019-02-15 14:25:00,64.33,64.33,64.26,64.3,87440.0,51.2306,51.2306,51.1749,51.2067,87440.0
2019-02-15 14:30:00,64.31,64.31,64.24,64.25,52970.0,51.2147,51.2147,51.1589,51.1669,52970.0
2019-02-15 14:35:00,64.24,64.35,64.23,64.32,96855.0,51.1589,51.2465,51.151,51.2226,96855.0
2019-02-15 14:40:00,64.32,64.32,64.24,64.26,129417.0,51.2226,51.2226,51.1589,51.1749,129417.0
2019-02-15 14:45:00,64.26,64.28,64.24,64.26,60663.0,51.1749,51.1908,51.1589,51.1749,60663.0
2019-02-15 14:50:00,64.27,64.34,64.26,64.32,98714.0,51.1828,51.2386,51.1749,51.2226,98714.0
2019-02-15 14:55:00,64.32,64.35,64.27,64.31,93579.0,51.2226,51.2465,51.1828,51.2147,93579.0
2019-02-15 15:00:00,64.31,64.31,64.25,64.31,60994.0,51.2147,51.2147,51.1669,51.2147,60994.0
2019-02-15 15:05:00,64.31,64.35,64.29,64.33,101857.0,51.2147,51.2465,51.1988,51.2306,101857.0
2019-02-15 15:10:00,64.32,64.35,64.2,64.2,91819.0,51.2226,51.2465,51.1271,51.1271,91819.0
2019-02-15 15:15:00,64.2,64.22,64.09,64.13,148017.0,51.1271,51.143,51.0395,51.0713,148017.0
2019-02-15 15:20:00,64.13,64.15,64.11,64.13,141271.0,51.0713,51.0873,51.0554,51.0713,141271.0
2019-02-15 15:25:00,64.13,64.19,64.12,64.16,94450.0,51.0713,51.1191,51.0634,51.0952,94450.0
2019-02-15 15:30:00,64.16,64.23,64.11,64.18,121987.0,51.0952,51.151,51.0554,51.1112,121987.0
2019-02-15 15:35:00,64.18,64.26,64.18,64.25,162151.0,51.1112,51.1749,51.1112,51.1669,162151.0
2019-02-15 15:40:00,64.25,64.35,64.24,64.35,207091.0,51.1669,51.2465,51.1589,51.2465,207091.0
2019-02-15 15:45:00,64.36,64.4,64.32,64.39,276953.0,51.2545,51.2864,51.2226,51.2784,276953.0
2019-02-15 15:50:00,64.38,64.38,64.28,64.33,313505.0,51.2704,51.2704,51.1908,51.2306,313505.0
2019-02-15 15:55:00,64.33,64.36,64.25,64.28,1022175.0,51.2306,51.2545,51.1669,51.1908,1022175.0
2019-02-19 09:30:00,63.73,63.76,63.53,63.73,452144.0,50.7528,50.7767,50.5935,50.7528,452144.0
2019-02-19 09:35:00,63.73,63.73,63.52,63.69,224383.0,50.7528,50.7528,50.5855,50.7209,224383.0
2019-02-19 09:40:00,63.7,63.72,63.54,63.59,177283.0,50.7289,50.7448,50.6015,50.6413,177283.0
2019-02-19 09:45:00,63.58,63.82,63.54,63.8,185893.0,50.6333,50.8245,50.6015,50.8085,185893.0
2019-02-19 09:50:00,63.81,63.89,63.77,63.86,187586.0,50.8165,50.8802,50.7846,50.8563,187586.0
2019-02-19 09:55:00,63.85,63.93,63.82,63.89,199307.0,50.8483,50.9121,50.8245,50.8802,199307.0
2019-02-19 10:00:00,63.9,64.06,63.87,64.0,203796.0,50.8882,51.0156,50.8643,50.9678,203796.0
2019-02-19 10:05:00,64.01,64.12,63.93,64.12,141669.0,50.9758,51.0634,50.9121,51.0634,141669.0
2019-02-19 10:10:00,64.12,64.29,64.11,64.23,221813.0,51.0634,51.1988,51.0554,51.151,221813.0
2019-02-19 10:15:00,64.24,64.29,64.13,64.17,214345.0,51.1589,51.1988,51.0713,51.1032,214345.0
2019-02-19 10:20:00,64.16,64.19,64.05,64.06,102561.0,51.0952,51.1191,51.0076,51.0156,102561.0
2019-02-19 10:25:00,64.06,64.14,64.02,64.06,102100.0,51.0156,51.0793,50.9837,51.0156,102100.0
2019-02-19 10:30:00,64.06,64.07,63.87,63.9,85524.0,51.0156,51.0236,50.8643,50.8882,85524.0
2019-02-19 10:35:00,63.89,63.92,63.85,63.88,107049.0,50.8802,50.9041,50.8483,50.8722,107049.0
2019-02-19 10:40:00,63.88,63.92,63.87,63.89,82224.0,50.8722,50.9041,50.8643,50.8802,82224.0
2019-02-19 10:45:00,63.89,63.91,63.78,63.8,79055.0,50.8802,50.8961,50.7926,50.8085,79055.0
2019-02-19 10:50:00,63.8,63.83,63.76,63.81,73407.0,50.8085,50.8324,50.7767,50.8165,73407.0
2019-02-19 10:55:00,63.81,63.85,63.75,63.81,70480.0,50.8165,50.8483,50.7687,50.8165,70480.0
2019-02-19 11:00:00,63.82,63.91,63.81,63.84,274436.0,50.8245,50.8961,50.8165,50.8404,274436.0
2019-02-19 11:05:00,63.84,63.94,63.84,63.88,67206.0,50.8404,50.92,50.8404,50.8722,67206.0
2019-02-19 11:10:00,63.88,64.0,63.85,63.99,77081.0,50.8722,50.9678,50.8483,50.9598,77081.0
2019-02-19 11:15:00,63.99,63.99,63.91,63.92,67659.0,50.9598,50.9598,50.8961,50.9041,67659.0
2019-02-19 11:20:00,63.92,63.94,63.84,63.84,97922.0,50.9041,50.92,50.8404,50.8404,97922.0
2019-02-19 11:25:00,63.84,63.85,63.78,63.82,98675.0,50.8404,50.8483,50.7926,50.8245,98675.0
2019-02-19 11:30:00,63.81,63.89,63.8,63.83,66320.0,50.8165,50.8802,50.8085,50.8324,66320.0
2019-02-19 11:35:00,63.83,63.99,63.82,63.97,67712.0,50.8324,50.9598,50.8245,50.9439,67712.0
2019-02-19 11:40:00,63.97,64.05,63.97,64.04,90156.0,50.9439,51.0076,50.9439,50.9997,90156.0
2019-02-19 11:45:00,64.05,64.14,64.02,64.09,122473.0,51.0076,51.0793,50.9837,51.0395,122473.0
2019-02-19 11:50:00,64.08,64.16,64.05,64.16,124964.0,51.0315,51.0952,51.0076,51.0952,124964.0
2019-02-19 11:55:00,64.16,64.23,64.14,64.22,120768.0,51.0952,51.151,51.0793,51.143,120768.0
2019-02-19 12:00:00,64.22,64.22,64.14,64.22,119513.0,51.143,51.143,51.0793,51.143,119513.0
2019-02-19 12:05:00,64.22,64.33,64.22,64.3,120629.0,51.143,51.2306,51.143,51.2067,120629.0
2019-02-19 12:10:00,64.3,64.3,64.25,64.26,105783.0,51.2067,51.2067,51.1669,51.1749,105783.0
2019-02-19 12:15:00,64.26,64.3,64.22,64.24,73766.0,51.1749,51.2067,51.143,51.1589,73766.0
2019-02-19 12:20:00,64.25,64.27,64.2,64.26,71736.0,51.1669,51.1828,51.1271,51.1749,71736.0
2019-02-19 12:25:00,64.26,64.29,64.25,64.26,78452.0,51.1749,51.1988,51.1669,51.1749,78452.0
2019-02-19 12:30:00,64.26,64.28,64.21,64.28,54250.0,51.1749,51.1908,51.135,51.1908,54250.0
2019-02-19 12:35:00,64.28,64.3,64.25,64.26,68570.0,51.1908,51.2067,51.1669,51.1749,68570.0
2019-02-19 12:40:00,64.26,64.29,64.25,64.28,56842.0,51.1749,51.1988,51.1669,51.1908,56842.0
2019-02-19 12:45:00,64.28,64.29,64.26,64.28,64002.0,51.1908,51.1988,51.1749,51.1908,64002.0
2019-02-19 12:50:00,64.28,64.3,64.25,64.3,53649.0,51.1908,51.2067,51.1669,51.2067,53649.0
2019-02-19 12:55:00,64.31,64.34,64.3,64.32,63628.0,51.2147,51.2386,51.2067,51.2226,63628.0
2019-02-19 13:00:00,64.33,64.33,64.24,64.27,151098.0,51.2306,51.2306,51.1589,51.1828,151098.0
2019-02-19 13:05:00,64.28,64.3,64.26,64.3,48227.0,51.1908,51.2067,51.1749,51.2067,48227.0
2019-02-19 13:10:00,64.3,64.31,64.28,64.3,30960.0,51.2067,51.2147,51.1908,51.2067,30960.0
2019-02-19 13:15:00,64.3,64.35,64.28,64.28,60041.0,51.2067,51.2465,51.1908,51.1908,60041.0
2019-02-19 13:20:00,64.28,64.39,64.28,64.37,67910.0,51.1908,51.2784,51.1908,51.2625,67910.0
2019-02-19 13:25:00,64.37,64.41,64.35,64.39,58638.0,51.2625,51.2943,51.2465,51.2784,58638.0
2019-02-19 13:30:00,64.39,64.39,64.31,64.33,60167.0,51.2784,51.2784,51.2147,51.2306,60167.0
2019-02-19 13:35:00,64.32,64.37,64.32,64.37,60241.0,51.2226,51.2625,51.2226,51.2625,60241.0
2019-02-19 13:40:00,64.38,64.45,64.35,64.44,108047.0,51.2704,51.3262,51.2465,51.3182,108047.0
2019-02-19 13:45:00,64.44,64.46,64.39,64.41,71232.0,51.3182,51.3341,51.2784,51.2943,71232.0
2019-02-19 13:50:00,64.41,64.44,64.4,64.42,49067.0,51.2943,51.3182,51.2864,51.3023,49067.0
2019-02-19 13:55:00,64.43,64.48,64.42,64.46,62901.0,51.3102,51.3501,51.3023,51.3341,62901.0
2019-02-19 14:00:00,64.45,64.49,64.43,64.45,54073.0,51.3262,51.358,51.3102,51.3262,54073.0
2019-02-19 14:05:00,64.45,64.46,64.43,64.45,69196.0,51.3262,51.3341,51.3102,51.3262,69196.0
2019-02-19 14:10:00,64.45,64.45,64.38,64.41,92178.0,51.3262,51.3262,51.2704,51.2943,92178.0
2019-02-19 14:15:00,64.4,64.45,64.39,64.44,61034.0,51.2864,51.3262,51.2784,51.3182,61034.0
2019-02-19 14:20:00,64.44,64.5,64.44,64.48,71642.0,51.3182,51.366,51.3182,51.3501,71642.0
2019-02-19 14:25:00,64.48,64.52,64.47,64.49,175149.0,51.3501,51.3819,51.3421,51.358,175149.0
2019-02-19 14:30:00,64.5,64.53,64.46,64.49,97852.0,51.366,51.3899,51.3341,51.358,97852.0
2019-02-19 14:35:00,64.5,64.59,64.49,64.59,83585.0,51.366,51.4377,51.358,51.4377,83585.0
2019-02-19 14:40:00,64.58,64.65,64.57,64.59,125229.0,51.4297,51.4854,51.4217,51.4377,125229.0
2019-02-19 14:45:00,64.59,64.59,64.54,64.55,62596.0,51.4377,51.4377,51.3978,51.4058,62596.0
2019-02-19 14:50:00,64.55,64.59,64.54,64.57,72577.0,51.4058,51.4377,51.3978,51.4217,72577.0
2019-02-19 14:55:00,64.58,64.58,64.51,64.52,78278.0,51.4297,51.4297,51.374,51.3819,78278.0
2019-02-19 15:00:00,64.52,64.55,64.5,64.52,104366.0,51.3819,51.4058,51.366,51.3819,104366.0
2019-02-19 15:05:00,64.52,64.59,64.5,64.56,62921.0,51.3819,51.4377,51.366,51.4138,62921.0
2019-02-19 15:10:00,64.56,64.57,64.52,64.56,80369.0,51.4138,51.4217,51.3819,51.4138,80369.0
2019-02-19 15:15:00,64.56,64.62,64.53,64.59,105502.0,51.4138,51.4616,51.3899,51.4377,105502.0
2019-02-19 15:20:00,64.58,64.59,64.54,64.54,67028.0,51.4297,51.4377,51.3978,51.3978,67028.0
2019-02-19 15:25:00,64.54,64.6,64.53,64.56,113606.0,51.3978,51.4456,51.3899,51.4138,113606.0
2019-02-19 15:30:00,64.56,64.58,64.53,64.55,113433.0,51.4138,51.4297,51.3899,51.4058,113433.0
2019-02-19 15:35:00,64.55,64.59,64.51,64.52,110864.0,51.4058,51.4377,51.374,51.3819,110864.0
2019-02-19 15:40:00,64.52,64.6,64.5,64.58,149172.0,51.3819,51.4456,51.366,51.4297,149172.0
2019-02-19 15:45:00,64.58,64.58,64.5,64.52,214795.0,51.4297,51.4297,51.366,51.3819,214795.0
2019-02-19 15:50:00,64.52,64.53,64.45,64.47,203322.0,51.3819,51.3899,51.3262,51.3421,203322.0
2019-02-19 15:55:00,64.47,64.47,64.35,64.39,504497.0,51.3421,51.3421,51.2465,51.2784,504497.0
2019-02-20 09:30:00,64.5,64.66,64.41,64.46,392084.0,51.366,51.4934,51.2943,51.3341,392084.0
2019-02-20 09:35:00,64.46,64.47,64.38,64.43,149825.0,51.3341,51.3421,51.2704,51.3102,149825.0
2019-02-20 09:40:00,64.44,64.47,64.31,64.35,129991.0,51.3182,51.3421,51.2147,51.2465,129991.0
2019-02-20 09:45:00,64.36,64.36,64.18,64.21,129051.0,51.2545,51.2545,51.1112,51.135,129051.0
2019-02-20 09:50:00,64.22,64.24,64.15,64.2,86859.0,51.143,51.1589,51.0873,51.1271,86859.0
2019-02-20 09:55:00,64.19,64.27,64.14,64.25,93371.0,51.1191,51.1828,51.0793,51.1669,93371.0
2019-02-20 10:00:00,64.25,64.31,64.17,64.29,93459.0,51.1669,51.2147,51.1032,51.1988,93459.0
2019-02-20 10:05:00,64.29,64.32,64.23,64.27,65840.0,51.1988,51.2226,51.151,51.1828,65840.0
2019-02-20 10:10:00,64.27,64.33,64.2,64.25,87431.0,51.1828,51.2306,51.1271,51.1669,87431.0
2019-02-20 10:15:00,64.25,64.38,64.25,64.33,114855.0,51.1669,51.2704,51.1669,51.2306,114855.0
2019-02-20 10:20:00,64.33,64.43,64.31,64.42,107281.0,51.2306,51.3102,51.2147,51.3023,107281.0
2019-02-20 10:25:00,64.43,64.48,64.38,64.47,113261.0,51.3102,51.3501,51.2704,51.3421,113261.0
2019-02-20 10:30:00,64.47,64.58,64.46,64.54,130284.0,51.3421,51.4297,51.3341,51.3978,130284.0
2019-02-20 10:35:00,64.55,64.62,64.53,64.58,95647.0,51.4058,51.4616,51.3899,51.4297,95647.0
2019-02-20 10:40:00,64.59,64.61,64.54,64.6,96944.0,51.4377,51.4536,51.3978,51.4456,96944.0
2019-02-20 10:45:00,64.6,64.65,64.58,64.59,63877.0,51.4456,51.4854,51.4297,51.4377,63877.0
2019-02-20 10:50:00,64.6,64.6,64.51,64.57,97690.0,51.4456,51.4456,51.374,51.4217,97690.0
2019-02-20 10:55:00,64.57,64.57,64.5,64.51,55067.0,51.4217,51.4217,51.366,51.374,55067.0
2019-02-20 11:00:00,64.51,64.53,64.46,64.53,64799.0,51.374,51.3899,51.3341,51.3899,64799.0
2019-02-20 11:05:00,64.52,64.56,64.49,64.53,58311.0,51.3819,51.4138,51.358,51.3899,58311.0
2019-02-20 11:10:00,64.53,64.58,64.49,64.53,75536.0,51.3899,51.4297,51.358,51.3899,75536.0
2019-02-20 11:15:00,64.54,64.56,64.47,64.56,126674.0,51.3978,51.4138,51.3421,51.4138,126674.0
2019-02-20 11:20:00,64.56,64.62,64.52,64.52,76554.0,51.4138,51.4616,51.3819,51.3819,76554.0
2019-02-20 11:25:00,64.53,64.56,64.5,64.53,72923.0,51.3899,51.4138,51.366,51.3899,72923.0
2019-02-20 11:30:00,64.53,64.53,64.41,64.49,82434.0,51.3899,51.3899,51.2943,51.358,82434.0
2019-02-20 11:35:00,64.48,64.5,64.41,64.49,76048.0,51.3501,51.366,51.2943,51.358,76048.0
2019-02-20 11:40:00,64.47,64.6,64.47,64.55,69889.0,51.3421,51.4456,51.3421,51.4058,69889.0
2019-02-20 11:45:00,64.55,64.58,64.52,64.56,53302.0,51.4058,51.4297,51.3819,51.4138,53302.0
2019-02-20 11:50:00,64.55,64.6,64.54,64.56,63316.0,51.4058,51.4456,51.3978,51.4138,63316.0
2019-02-20 11:55:00,64.56,64.59,64.5,64.51,54565.0,51.4138,51.4377,51.366,51.374,54565.0
2019-02-20 12:00:00,64.52,64.56,64.51,64.54,74515.0,51.3819,51.4138,51.374,51.3978,74515.0
2019-02-20 12:05:00,64.54,64.55,64.43,64.46,103221.0,51.3978,51.4058,51.3102,51.3341,103221.0
2019-02-20 12:10:00,64.46,64.52,64.45,64.5,72162.0,51.3341,51.3819,51.3262,51.366,72162.0
2019-02-20 12:15:00,64.5,64.51,64.42,64.46,77576.0,51.366,51.374,51.3023,51.3341,77576.0
2019-02-20 12:20:00,64.46,64.5,64.43,64.5,53137.0,51.3341,51.366,51.3102,51.366,53137.0
2019-02-20 12:25:00,64.49,64.5,64.37,64.42,94544.0,51.358,51.366,51.2625,51.3023,94544.0
2019-02-20 12:30:00,64.42,64.48,64.39,64.41,82806.0,51.3023,51.3501,51.2784,51.2943,82806.0
2019-02-20 12:35:00,64.42,64.53,64.41,64.52,61434.0,51.3023,51.3899,51.2943,51.3819,61434.0
2019-02-20 12:40:00,64.52,64.53,64.46,64.47,47870.0,51.3819,51.3899,51.3341,51.3421,47870.0
2019-02-20 12:45:00,64.48,64.51,64.43,64.48,62722.0,51.3501,51.374,51.3102,51.3501,62722.0
2019-02-20 12:50:00,64.48,64.5,64.4,64.41,78825.0,51.3501,51.366,51.2864,51.2943,78825.0
2019-02-20 12:55:00,64.41,64.47,64.4,64.42,94728.0,51.2943,51.3421,51.2864,51.3023,94728.0
2019-02-20 13:00:00,64.41,64.44,64.4,64.42,81893.0,51.2943,51.3182,51.2864,51.3023,81893.0
2019-02-20 13:05:00,64.42,64.49,64.41,64.48,53066.0,51.3023,51.358,51.2943,51.3501,53066.0
2019-02-20 13:10:00,64.48,64.5,64.43,64.49,77551.0,51.3501,51.366,51.3102,51.358,77551.0
2019-02-20 13:15:00,64.49,64.51,64.46,64.49,42862.0,51.358,51.374,51.3341,51.358,42862.0
2019-02-20 13:20:00,64.5,64.5,64.43,64.46,55107.0,51.366,51.366,51.3102,51.3341,55107.0
2019-02-20 13:25:00,64.47,64.48,64.41,64.44,102187.0,51.3421,51.3501,51.2943,51.3182,102187.0
2019-02-20 13:30:00,64.44,64.48,64.43,64.45,70640.0,51.3182,51.3501,51.3102,51.3262,70640.0
2019-02-20 13:35:00,64.45,64.46,64.39,64.4,79091.0,51.3262,51.3341,51.2784,51.2864,79091.0
2019-02-20 13:40:00,64.39,64.43,64.37,64.4,94755.0,51.2784,51.3102,51.2625,51.2864,94755.0
2019-02-20 13:45:00,64.4,64.4,64.37,64.37,79289.0,51.2864,51.2864,51.2625,51.2625,79289.0
2019-02-20 13:50:00,64.36,64.42,64.3,64.41,109486.0,51.2545,51.3023,51.2067,51.2943,109486.0
2019-02-20 13:55:00,64.41,64.43,64.22,64.26,164336.0,51.2943,51.3102,51.143,51.1749,164336.0
2019-02-20 14:00:00,64.27,64.4,64.22,64.37,163211.0,51.1828,51.2864,51.143,51.2625,163211.0
2019-02-20 14:05:00,64.38,64.57,64.34,64.51,326879.0,51.2704,51.4217,51.2386,51.374,326879.0
2019-02-20 14:10:00,64.5,64.53,64.37,64.43,191771.0,51.366,51.3899,51.2625,51.3102,191771.0
2019-02-20 14:15:00,64.43,64.43,64.23,64.24,118076.0,51.3102,51.3102,51.151,51.1589,118076.0
2019-02-20 14:20:00,64.24,64.27,64.16,64.25,125071.0,51.1589,51.1828,51.0952,51.1669,125071.0
2019-02-20 14:25:00,64.26,64.34,64.25,64.32,78349.0,51.1749,51.2386,51.1669,51.2226,78349.0
2019-02-20 14:30:00,64.31,64.53,64.31,64.46,141314.0,51.2147,51.3899,51.2147,51.3341,141314.0
2019-02-20 14:35:00,64.47,64.54,64.45,64.52,134698.0,51.3421,51.3978,51.3262,51.3819,134698.0
2019-02-20 14:40:00,64.51,64.54,64.48,64.52,120207.0,51.374,51.3978,51.3501,51.3819,120207.0
2019-02-20 14:45:00,64.52,64.61,64.49,64.6,132809.0,51.3819,51.4536,51.358,51.4456,132809.0
2019-02-20 14:50:00,64.6,64.65,64.57,64.62,89529.0,51.4456,51.4854,51.4217,51.4616,89529.0
2019-02-20 14:55:00,64.62,64.63,64.53,64.57,92881.0,51.4616,51.4695,51.3899,51.4217,92881.0
2019-02-20 15:00:00,64.57,64.59,64.49,64.51,150232.0,51.4217,51.4377,51.358,51.374,150232.0
2019-02-20 15:05:00,64.51,64.54,64.47,64.54,79944.0,51.374,51.3978,51.3421,51.3978,79944.0
2019-02-20 15:10:00,64.53,64.56,64.51,64.52,78087.0,51.3899,51.4138,51.374,51.3819,78087.0
2019-02-20 15:15:00,64.52,64.57,64.51,64.55,74220.0,51.3819,51.4217,51.374,51.4058,74220.0
2019-02-20 15:20:00,64.55,64.58,64.53,64.55,100161.0,51.4058,51.4297,51.3899,51.4058,100161.0
2019-02-20 15:25:00,64.55,64.59,64.52,64.52,103244.0,51.4058,51.4377,51.3819,51.3819,103244.0
2019-02-20 15:30:00,64.52,64.54,64.49,64.52,115107.0,51.3819,51.3978,51.358,51.3819,115107.0
2019-02-20 15:35:00,64.52,64.64,64.5,64.62,106029.0,51.3819,51.4775,51.366,51.4616,106029.0
2019-02-20 15:40:00,64.62,64.64,64.58,64.63,134964.0,51.4616,51.4775,51.4297,51.4695,134964.0
2019-02-20 15:45:00,64.63,64.65,64.56,64.58,165073.0,51.4695,51.4854,51.4138,51.4297,165073.0
2019-02-20 15:50:00,64.59,64.7,64.57,64.69,215572.0,51.4377,51.5253,51.4217,51.5173,215572.0
2019-02-20 15:55:00,64.7,64.7,64.54,64.66,767636.0,51.5253,51.5253,51.3978,51.4934,767636.0
2019-02-21 09:30:00,64.55,64.94,64.52,64.86,327126.0,51.4058,51.7164,51.3819,51.6527,327126.0
2019-02-21 09:35:00,64.86,64.9,64.71,64.77,176511.0,51.6527,51.6845,51.5332,51.581,176511.0
2019-02-21 09:40:00,64.77,64.82,64.67,64.72,161137.0,51.581,51.6208,51.5014,51.5412,161137.0
2019-02-21 09:45:00,64.7,64.76,64.5,64.54,172199.0,51.5253,51.573,51.366,51.3978,172199.0
2019-02-21 09:50:00,64.54,64.65,64.52,64.55,150181.0,51.3978,51.4854,51.3819,51.4058,150181.0
2019-02-21 09:55:00,64.56,64.58,64.47,64.56,100525.0,51.4138,51.4297,51.3421,51.4138,100525.0
2019-02-21 10:00:00,64.55,64.56,64.39,64.51,159582.0,51.4058,51.4138,51.2784,51.374,159582.0
2019-02-21 10:05:00,64.51,64.55,64.42,64.52,143733.0,51.374,51.4058,51.3023,51.3819,143733.0
2019-02-21 10:10:00,64.52,64.55,64.18,64.22,182622.0,51.3819,51.4058,51.1112,51.143,182622.0
2019-02-21 10:15:00,64.22,64.41,64.21,64.26,217164.0,51.143,51.2943,51.135,51.1749,217164.0
2019-02-21 10:20:00,64.26,64.31,64.18,64.24,135275.0,51.1749,51.2147,51.1112,51.1589,135275.0
2019-02-21 10:25:00,64.24,64.27,64.04,64.05,156594.0,51.1589,51.1828,50.9997,51.0076,156594.0
2019-02-21 10:30:00,64.05,64.18,64.05,64.14,116168.0,51.0076,51.1112,51.0076,51.0793,116168.0
2019-02-21 10:35:00,64.14,64.18,64.1,64.15,97003.0,51.0793,51.1112,51.0474,51.0873,97003.0
2019-02-21 10:40:00,64.16,64.22,64.11,64.17,114125.0,51.0952,51.143,51.0554,51.1032,114125.0
2019-02-21 10:45:00,64.18,64.24,64.12,64.21,162802.0,51.1112,51.1589,51.0634,51.135,162802.0
2019-02-21 10:50:00,64.21,64.32,64.17,64.28,164791.0,51.135,51.2226,51.1032,51.1908,164791.0
2019-02-21 10:55:00,64.29,64.31,64.19,64.2,118308.0,51.1988,51.2147,51.1191,51.1271,118308.0
2019-02-21 11:00:00,64.2,64.21,64.1,64.15,123579.0,51.1271,51.135,51.0474,51.0873,123579.0
2019-02-21 11:05:00,64.16,64.2,64.03,64.06,132725.0,51.0952,51.1271,50.9917,51.0156,132725.0
2019-02-21 11:10:00,64.07,64.25,64.06,64.24,82945.0,51.0236,51.1669,51.0156,51.1589,82945.0
2019-02-21 11:15:00,64.25,64.29,64.21,64.24,96909.0,51.1669,51.1988,51.135,51.1589,96909.0
2019-02-21 11:20:00,64.24,64.28,64.15,64.2,70059.0,51.1589,51.1908,51.0873,51.1271,70059.0
2019-02-21 11:25:00,64.19,64.2,64.07,64.08,98824.0,51.1191,51.1271,51.0236,51.0315,98824.0
2019-02-21 11:30:00,64.07,64.17,64.05,64.17,120078.0,51.0236,51.1032,51.0076,51.1032,120078.0
2019-02-21 11:35:00,64.17,64.17,64.11,64.14,88342.0,51.1032,51.1032,51.0554,51.0793,88342.0
2019-02-21 11:40:00,64.14,64.19,64.13,64.15,73191.0,51.0793,51.1191,51.0713,51.0873,73191.0
2019-02-21 11:45:00,64.15,64.18,64.12,64.17,63000.0,51.0873,51.1112,51.0634,51.1032,63000.0
2019-02-21 11:50:00,64.18,64.29,64.16,64.27,105313.0,51.1112,51.1988,51.0952,51.1828,105313.0
2019-02-21 11:55:00,64.26,64.4,64.25,64.32,109870.0,51.1749,51.2864,51.1669,51.2226,109870.0
2019-02-21 12:00:00,64.32,64.41,64.32,64.36,88508.0,51.2226,51.2943,51.2226,51.2545,88508.0
2019-02-21 12:05:00,64.36,64.4,64.32,64.34,77041.0,51.2545,51.2864,51.2226,51.2386,77041.0
2019-02-21 12:10:00,64.34,64.36,64.29,64.32,119935.0,51.2386,51.2545,51.1988,51.2226,119935.0
2019-02-21 12:15:00,64.32,64.33,64.26,64.26,111997.0,51.2226,51.2306,51.1749,51.1749,111997.0
2019-02-21 12:20:00,64.26,64.33,64.25,64.3,83106.0,51.1749,51.2306,51.1669,51.2067,83106.0
2019-02-21 12:25:00,64.3,64.35,64.27,64.27,49188.0,51.2067,51.2465,51.1828,51.1828,49188.0
2019-02-21 12:30:00,64.27,64.34,64.27,64.31,58390.0,51.1828,51.2386,51.1828,51.2147,58390.0
2019-02-21 12:35:00,64.31,64.36,64.29,64.3,69950.0,51.2147,51.2545,51.1988,51.2067,69950.0
2019-02-21 12:40:00,64.31,64.35,64.31,64.33,59362.0,51.2147,51.2465,51.2147,51.2306,59362.0
2019-02-21 12:45:00,64.34,64.37,64.32,64.35,54185.0,51.2386,51.2625,51.2226,51.2465,54185.0
2019-02-21 12:50:00,64.35,64.41,64.34,64.41,86023.0,51.2465,51.2943,51.2386,51.2943,86023.0
2019-02-21 12:55:00,64.42,64.46,64.31,64.38,133536.0,51.3023,51.3341,51.2147,51.2704,133536.0
2019-02-21 13:00:00,64.39,64.42,64.38,64.4,67965.0,51.2784,51.3023,51.2704,51.2864,67965.0
2019-02-21 13:05:00,64.41,64.43,64.39,64.42,51122.0,51.2943,51.3102,51.2784,51.3023,51122.0
2019-02-21 13:10:00,64.42,64.45,64.39,64.44,61918.0,51.3023,51.3262,51.2784,51.3182,61918.0
2019-02-21 13:15:00,64.44,64.46,64.38,64.38,81295.0,51.3182,51.3341,51.2704,51.2704,81295.0
2019-02-21 13:20:00,64.39,64.42,64.37,64.42,33423.0,51.2784,51.3023,51.2625,51.3023,33423.0
2019-02-21 13:25:00,64.42,64.44,64.37,64.38,44614.0,51.3023,51.3182,51.2625,51.2704,44614.0
2019-02-21 13:30:00,64.38,64.39,64.33,64.38,59721.0,51.2704,51.2784,51.2306,51.2704,59721.0
2019-02-21 13:35:00,64.38,64.41,64.38,64.38,51116.0,51.2704,51.2943,51.2704,51.2704,51116.0
2019-02-21 13:40:00,64.38,64.39,64.37,64.38,39818.0,51.2704,51.2784,51.2625,51.2704,39818.0
2019-02-21 13:45:00,64.38,64.45,64.37,64.45,58176.0,51.2704,51.3262,51.2625,51.3262,58176.0
2019-02-21 13:50:00,64.44,64.45,64.41,64.42,73877.0,51.3182,51.3262,51.2943,51.3023,73877.0
2019-02-21 13:55:00,64.43,64.46,64.41,64.45,83575.0,51.3102,51.3341,51.2943,51.3262,83575.0
2019-02-21 14:00:00,64.45,64.5,64.44,64.46,83544.0,51.3262,51.366,51.3182,51.3341,83544.0
2019-02-21 14:05:00,64.45,64.49,64.44,64.45,60925.0,51.3262,51.358,51.3182,51.3262,60925.0
2019-02-21 14:10:00,64.45,64.45,64.33,64.34,71495.0,51.3262,51.3262,51.2306,51.2386,71495.0
2019-02-21 14:15:00,64.33,64.34,64.29,64.3,103043.0,51.2306,51.2386,51.1988,51.2067,103043.0
2019-02-21 14:20:00,64.3,64.33,64.2,64.21,101604.0,51.2067,51.2306,51.1271,51.135,101604.0
2019-02-21 14:25:00,64.2,64.25,64.17,64.24,66183.0,51.1271,51.1669,51.1032,51.1589,66183.0
2019-02-21 14:30:00,64.24,64.29,64.24,64.28,75711.0,51.1589,51.1988,51.1589,51.1908,75711.0
2019-02-21 14:35:00,64.27,64.28,64.24,64.25,92175.0,51.1828,51.1908,51.1589,51.1669,92175.0
2019-02-21 14:40:00,64.24,64.31,64.24,64.3,64774.0,51.1589,51.2147,51.1589,51.2067,64774.0
2019-02-21 14:45:00,64.31,64.31,64.12,64.15,135871.0,51.2147,51.2147,51.0634,51.0873,135871.0
2019-02-21 14:50:00,64.14,64.16,64.07,64.15,108205.0,51.0793,51.0952,51.0236,51.0873,108205.0
2019-02-21 14:55:00,64.14,64.2,64.13,64.2,82984.0,51.0793,51.1271,51.0713,51.1271,82984.0
2019-02-21 15:00:00,64.19,64.21,64.16,64.21,79469.0,51.1191,51.135,51.0952,51.135,79469.0
2019-02-21 15:05:00,64.21,64.29,64.21,64.26,74037.0,51.135,51.1988,51.135,51.1749,74037.0
2019-02-21 15:10:00,64.26,64.3,64.24,64.29,60720.0,51.1749,51.2067,51.1589,51.1988,60720.0
2019-02-21 15:15:00,64.28,64.32,64.22,64.23,87266.0,51.1908,51.2226,51.143,51.151,87266.0
2019-02-21 15:20:00,64.23,64.27,64.21,64.24,69266.0,51.151,51.1828,51.135,51.1589,69266.0
2019-02-21 15:25:00,64.24,64.26,64.21,64.22,61932.0,51.1589,51.1749,51.135,51.143,61932.0
2019-02-21 15:30:00,64.22,64.23,64.09,64.15,127393.0,51.143,51.151,51.0395,51.0873,127393.0
2019-02-21 15:35:00,64.14,64.16,64.11,64.14,93810.0,51.0793,51.0952,51.0554,51.0793,93810.0
2019-02-21 15:40:00,64.15,64.18,64.1,64.17,149160.0,51.0873,51.1112,51.0474,51.1032,149160.0
2019-02-21 15:45:00,64.16,64.24,64.16,64.19,137914.0,51.0952,51.1589,51.0952,51.1191,137914.0
2019-02-21 15:50:00,64.19,64.24,64.18,64.23,159648.0,51.1191,51.1589,51.1112,51.151,159648.0
2019-02-21 15:55:00,64.23,64.35,64.23,64.34,519137.0,51.151,51.2465,51.151,51.2386,519137.0
2019-02-22 09:30:00,64.63,65.14,64.56,64.99,672294.0,51.4695,51.8757,51.4138,51.7562,672294.0
2019-02-22 09:35:00,64.99,65.04,64.68,64.69,234761.0,51.7562,51.796,51.5093,51.5173,234761.0
2019-02-22 09:40:00,64.68,64.72,64.58,64.66,264920.0,51.5093,51.5412,51.4297,51.4934,264920.0
2019-02-22 09:45:00,64.66,64.73,64.56,64.58,163780.0,51.4934,51.5492,51.4138,51.4297,163780.0
2019-02-22 09:50:00,64.58,64.63,64.51,64.52,120485.0,51.4297,51.4695,51.374,51.3819,120485.0
2019-02-22 09:55:00,64.51,64.56,64.32,64.36,201003.0,51.374,51.4138,51.2226,51.2545,201003.0
2019-02-22 10:00:00,64.35,64.37,64.27,64.29,189872.0,51.2465,51.2625,51.1828,51.1988,189872.0
2019-02-22 10:05:00,64.29,64.29,64.19,64.19,176227.0,51.1988,51.1988,51.1191,51.1191,176227.0
2019-02-22 10:10:00,64.19,64.19,64.09,64.14,257621.0,51.1191,51.1191,51.0395,51.0793,257621.0
2019-02-22 10:15:00,64.14,64.22,64.12,64.17,219575.0,51.0793,51.143,51.0634,51.1032,219575.0
2019-02-22 10:20:00,64.17,64.31,64.17,64.25,155043.0,51.1032,51.2147,51.1032,51.1669,155043.0
2019-02-22 10:25:00,64.25,64.25,64.07,64.13,122481.0,51.1669,51.1669,51.0236,51.0713,122481.0
2019-02-22 10:30:00,64.14,64.19,64.1,64.12,111754.0,51.0793,51.1191,51.0474,51.0634,111754.0
2019-02-22 10:35:00,64.11,64.14,64.03,64.03,124773.0,51.0554,51.0793,50.9917,50.9917,124773.0
2019-02-22 10:40:00,64.03,64.1,63.98,64.05,130908.0,50.9917,51.0474,50.9519,51.0076,130908.0
2019-02-22 10:45:00,64.06,64.13,64.01,64.09,97758.0,51.0156,51.0713,50.9758,51.0395,97758.0
2019-02-22 10:50:00,64.09,64.15,64.03,64.11,94651.0,51.0395,51.0873,50.9917,51.0554,94651.0
2019-02-22 10:55:00,64.11,64.18,64.09,64.17,84538.0,51.0554,51.1112,51.0395,51.1032,84538.0
2019-02-22 11:00:00,64.17,64.21,64.15,64.19,130744.0,51.1032,51.135,51.0873,51.1191,130744.0
2019-02-22 11:05:00,64.18,64.23,64.12,64.21,100852.0,51.1112,51.151,51.0634,51.135,100852.0
2019-02-22 11:10:00,64.2,64.26,64.19,64.2,140486.0,51.1271,51.1749,51.1191,51.1271,140486.0
2019-02-22 11:15:00,64.21,64.31,64.16,64.29,117837.0,51.135,51.2147,51.0952,51.1988,117837.0
2019-02-22 11:20:00,64.28,64.35,64.27,64.3,84374.0,51.1908,51.2465,51.1828,51.2067,84374.0
2019-02-22 11:25:00,64.3,64.32,64.25,64.27,109361.0,51.2067,51.2226,51.1669,51.1828,109361.0
2019-02-22 11:30:00,64.28,64.31,64.21,64.22,76670.0,51.1908,51.2147,51.135,51.143,76670.0
2019-02-22 11:35:00,64.23,64.27,64.22,64.27,74641.0,51.151,51.1828,51.143,51.1828,74641.0
2019-02-22 11:40:00,64.26,64.28,64.21,64.22,80726.0,51.1749,51.1908,51.135,51.143,80726.0
2019-02-22 11:45:00,64.23,64.24,64.18,64.2,72142.0,51.151,51.1589,51.1112,51.1271,72142.0
2019-02-22 11:50:00,64.2,64.22,64.16,64.21,84776.0,51.1271,51.143,51.0952,51.135,84776.0
2019-02-22 11:55:00,64.22,64.31,64.22,64.27,79404.0,51.143,51.2147,51.143,51.1828,79404.0
2019-02-22 12:00:00,64.27,64.38,64.27,64.38,120156.0,51.1828,51.2704,51.1828,51.2704,120156.0
2019-02-22 12:05:00,64.37,64.38,64.3,64.32,113728.0,51.2625,51.2704,51.2067,51.2226,113728.0
2019-02-22 12:10:00,64.32,64.38,64.31,64.33,64473.0,51.2226,51.2704,51.2147,51.2306,64473.0
2019-02-22 12:15:00,64.34,64.41,64.3,64.35,141612.0,51.2386,51.2943,51.2067,51.2465,141612.0
2019-02-22 12:20:00,64.35,64.38,64.33,64.37,74180.0,51.2465,51.2704,51.2306,51.2625,74180.0
2019-02-22 12:25:00,64.38,64.38,64.31,64.31,94331.0,51.2704,51.2704,51.2147,51.2147,94331.0
2019-02-22 12:30:00,64.32,64.33,64.23,64.29,134347.0,51.2226,51.2306,51.151,51.1988,134347.0
2019-02-22 12:35:00,64.29,64.34,64.27,64.31,92168.0,51.1988,51.2386,51.1828,51.2147,92168.0
2019-02-22 12:40:00,64.31,64.36,64.28,64.34,97322.0,51.2147,51.2545,51.1908,51.2386,97322.0
2019-02-22 12:45:00,64.35,64.42,64.34,64.4,69181.0,51.2465,51.3023,51.2386,51.2864,69181.0
2019-02-22 12:50:00,64.39,64.41,64.28,64.3,74383.0,51.2784,51.2943,51.1908,51.2067,74383.0
2019-02-22 12:55:00,64.3,64.36,64.3,64.34,58221.0,51.2067,51.2545,51.2067,51.2386,58221.0
2019-02-22 13:00:00,64.34,64.35,64.2,64.2,85049.0,51.2386,51.2465,51.1271,51.1271,85049.0
2019-02-22 13:05:00,64.2,64.25,64.19,64.21,61264.0,51.1271,51.1669,51.1191,51.135,61264.0
2019-02-22 13:10:00,64.21,64.25,64.2,64.21,53037.0,51.135,51.1669,51.1271,51.135,53037.0
2019-02-22 13:15:00,64.22,64.22,64.14,64.22,75950.0,51.143,51.143,51.0793,51.143,75950.0
2019-02-22 13:20:00,64.23,64.24,64.18,64.19,75233.0,51.151,51.1589,51.1112,51.1191,75233.0
2019-02-22 13:25:00,64.2,64.23,64.16,64.18,46033.0,51.1271,51.151,51.0952,51.1112,46033.0
2019-02-22 13:30:00,64.17,64.25,64.17,64.22,62080.0,51.1032,51.1669,51.1032,51.143,62080.0
2019-02-22 13:35:00,64.22,64.26,64.19,64.2,49219.0,51.143,51.1749,51.1191,51.1271,49219.0
2019-02-22 13:40:00,64.21,64.21,64.13,64.13,80686.0,51.135,51.135,51.0713,51.0713,80686.0
2019-02-22 13:45:00,64.13,64.16,64.11,64.14,86993.0,51.0713,51.0952,51.0554,51.0793,86993.0
2019-02-22 13:50:00,64.15,64.16,64.1,64.11,47232.0,51.0873,51.0952,51.0474,51.0554,47232.0
2019-02-22 13:55:00,64.11,64.16,64.1,64.15,88170.0,51.0554,51.0952,51.0474,51.0873,88170.0
2019-02-22 14:00:00,64.15,64.16,64.08,64.09,59820.0,51.0873,51.0952,51.0315,51.0395,59820.0
2019-02-22 14:05:00,64.09,64.21,64.07,64.2,71131.0,51.0395,51.135,51.0236,51.1271,71131.0
2019-02-22 14:10:00,64.19,64.21,64.14,64.16,68497.0,51.1191,51.135,51.0793,51.0952,68497.0
2019-02-22 14:15:00,64.16,64.16,64.09,64.11,106709.0,51.0952,51.0952,51.0395,51.0554,106709.0
2019-02-22 14:20:00,64.12,64.13,64.08,64.08,69519.0,51.0634,51.0713,51.0315,51.0315,69519.0
2019-02-22 14:25:00,64.08,64.08,64.01,64.01,81436.0,51.0315,51.0315,50.9758,50.9758,81436.0
2019-02-22 14:30:00,64.02,64.04,63.97,64.02,183891.0,50.9837,50.9997,50.9439,50.9837,183891.0
2019-02-22 14:35:00,64.02,64.03,63.9,63.93,110988.0,50.9837,50.9917,50.8882,50.9121,110988.0
2019-02-22 14:40:00,63.93,63.97,63.84,63.92,214878.0,50.9121,50.9439,50.8404,50.9041,214878.0
2019-02-22 14:45:00,63.92,64.0,63.89,63.95,123581.0,50.9041,50.9678,50.8802,50.928,123581.0
2019-02-22 14:50:00,63.95,64.02,63.95,63.99,122784.0,50.928,50.9837,50.928,50.9598,122784.0
2019-02-22 14:55:00,63.99,64.02,63.96,63.99,102092.0,50.9598,50.9837,50.936,50.9598,102092.0
2019-02-22 15:00:00,63.99,64.09,63.96,64.08,219940.0,50.9598,51.0395,50.936,51.0315,219940.0
2019-02-22 15:05:00,64.09,64.15,64.08,64.15,158748.0,51.0395,51.0873,51.0315,51.0873,158748.0
2019-02-22 15:10:00,64.14,64.21,64.14,64.19,151529.0,51.0793,51.135,51.0793,51.1191,151529.0
2019-02-22 15:15:00,64.2,64.2,64.16,64.19,127829.0,51.1271,51.1271,51.0952,51.1191,127829.0
2019-02-22 15:20:00,64.19,64.25,64.18,64.2,114730.0,51.1191,51.1669,51.1112,51.1271,114730.0
2019-02-22 15:25:00,64.21,64.32,64.2,64.3,108199.0,51.135,51.2226,51.1271,51.2067,108199.0
2019-02-22 15:30:00,64.3,64.31,64.23,64.24,124838.0,51.2067,51.2147,51.151,51.1589,124838.0
2019-02-22 15:35:00,64.24,64.26,64.18,64.21,98716.0,51.1589,51.1749,51.1112,51.135,98716.0
2019-02-22 15:40:00,64.21,64.29,64.2,64.28,102509.0,51.135,51.1988,51.1271,51.1908,102509.0
2019-02-22 15:45:00,64.28,64.32,64.23,64.24,217116.0,51.1908,51.2226,51.151,51.1589,217116.0
2019-02-22 15:50:00,64.24,64.26,64.16,64.18,467231.0,51.1589,51.1749,51.0952,51.1112,467231.0
2019-02-22 15:55:00,64.18,64.2,64.08,64.15,1288320.0,51.1112,51.1271,51.0315,51.0873,1288320.0
2019-02-25 09:30:00,64.59,65.03,64.45,65.01,603107.0,51.4377,51.7881,51.3262,51.7721,603107.0
2019-02-25 09:35:00,65.01,65.23,64.9,65.18,269862.0,51.7721,51.9473,51.6845,51.9075,269862.0
2019-02-25 09:40:00,65.19,65.22,64.99,65.14,188203.0,51.9155,51.9394,51.7562,51.8757,188203.0
2019-02-25 09:45:00,65.14,65.24,65.05,65.22,188849.0,51.8757,51.9553,51.804,51.9394,188849.0
2019-02-25 09:50:00,65.22,65.36,65.22,65.28,251539.0,51.9394,52.0509,51.9394,51.9872,251539.0
2019-02-25 09:55:00,65.28,65.35,65.2,65.28,198076.0,51.9872,52.0429,51.9235,51.9872,198076.0
2019-02-25 10:00:00,65.28,65.34,65.2,65.33,179700.0,51.9872,52.0349,51.9235,52.027,179700.0
2019-02-25 10:05:00,65.33,65.38,65.29,65.34,167242.0,52.027,52.0668,51.9951,52.0349,167242.0
2019-02-25 10:10:00,65.33,65.33,65.24,65.3,144525.0,52.027,52.027,51.9553,52.0031,144525.0
2019-02-25 10:15:00,65.3,65.33,65.24,65.25,135301.0,52.0031,52.027,51.9553,51.9633,135301.0
2019-02-25 10:20:00,65.25,65.28,65.21,65.27,119915.0,51.9633,51.9872,51.9314,51.9792,119915.0
2019-02-25 10:25:00,65.27,65.27,65.15,65.21,93273.0,51.9792,51.9792,51.8836,51.9314,93273.0
2019-02-25 10:30:00,65.22,65.22,65.13,65.15,152798.0,51.9394,51.9394,51.8677,51.8836,152798.0
2019-02-25 10:35:00,65.15,65.18,65.11,65.17,126824.0,51.8836,51.9075,51.8518,51.8996,126824.0
2019-02-25 10:40:00,65.16,65.2,65.14,65.18,87382.0,51.8916,51.9235,51.8757,51.9075,87382.0
2019-02-25 10:45:00,65.17,65.21,65.16,65.2,87417.0,51.8996,51.9314,51.8916,51.9235,87417.0
2019-02-25 10:50:00,65.19,65.27,65.17,65.26,93256.0,51.9155,51.9792,51.8996,51.9712,93256.0
2019-02-25 10:55:00,65.26,65.31,65.25,65.31,75298.0,51.9712,52.0111,51.9633,52.0111,75298.0
2019-02-25 11:00:00,65.31,65.33,65.25,65.25,107324.0,52.0111,52.027,51.9633,51.9633,107324.0
2019-02-25 11:05:00,65.26,65.29,65.24,65.24,113053.0,51.9712,51.9951,51.9553,51.9553,113053.0
2019-02-25 11:10:00,65.24,65.3,65.23,65.27,81007.0,51.9553,52.0031,51.9473,51.9792,81007.0
2019-02-25 11:15:00,65.28,65.29,65.25,65.25,108769.0,51.9872,51.9951,51.9633,51.9633,108769.0
2019-02-25 11:20:00,65.25,65.28,65.23,65.28,96017.0,51.9633,51.9872,51.9473,51.9872,96017.0
2019-02-25 11:25:00,65.27,65.28,65.24,65.27,77066.0,51.9792,51.9872,51.9553,51.9792,77066.0
2019-02-25 11:30:00,65.27,65.3,65.22,65.28,127522.0,51.9792,52.0031,51.9394,51.9872,127522.0
2019-02-25 11:35:00,65.28,65.29,65.22,65.24,95049.0,51.9872,51.9951,51.9394,51.9553,95049.0
2019-02-25 11:40:00,65.24,65.25,65.19,65.23,170312.0,51.9553,51.9633,51.9155,51.9473,170312.0
2019-02-25 11:45:00,65.24,65.3,65.23,65.29,114986.0,51.9553,52.0031,51.9473,51.9951,114986.0
2019-02-25 11:50:00,65.28,65.29,65.22,65.23,71726.0,51.9872,51.9951,51.9394,51.9473,71726.0
2019-02-25 11:55:00,65.23,65.3,65.22,65.28,94226.0,51.9473,52.0031,51.9394,51.9872,94226.0
2019-02-25 12:00:00,65.28,65.3,65.26,65.28,116856.0,51.9872,52.0031,51.9712,51.9872,116856.0
2019-02-25 12:05:00,65.28,65.29,65.25,65.27,75960.0,51.9872,51.9951,51.9633,51.9792,75960.0
2019-02-25 12:10:00,65.28,65.3,65.24,65.28,72796.0,51.9872,52.0031,51.9553,51.9872,72796.0
2019-02-25 12:15:00,65.28,65.3,65.27,65.27,71259.0,51.9872,52.0031,51.9792,51.9792,71259.0
2019-02-25 12:20:00,65.28,65.28,65.18,65.19,137420.0,51.9872,51.9872,51.9075,51.9155,137420.0
2019-02-25 12:25:00,65.19,65.25,65.18,65.23,154748.0,51.9155,51.9633,51.9075,51.9473,154748.0
2019-02-25 12:30:00,65.22,65.3,65.2,65.3,139149.0,51.9394,52.0031,51.9235,52.0031,139149.0
2019-02-25 12:35:00,65.28,65.34,65.27,65.34,172394.0,51.9872,52.0349,51.9792,52.0349,172394.0
2019-02-25 12:40:00,65.33,65.38,65.32,65.34,108828.0,52.027,52.0668,52.019,52.0349,108828.0
2019-02-25 12:45:00,65.34,65.43,65.32,65.41,125335.0,52.0349,52.1066,52.019,52.0907,125335.0
2019-02-25 12:50:00,65.42,65.43,65.27,65.28,79082.0,52.0987,52.1066,51.9792,51.9872,79082.0
2019-02-25 12:55:00,65.26,65.28,65.22,65.27,139748.0,51.9712,51.9872,51.9394,51.9792,139748.0
2019-02-25 13:00:00,65.28,65.32,65.25,65.26,108632.0,51.9872,52.019,51.9633,51.9712,108632.0
2019-02-25 13:05:00,65.26,65.29,65.25,65.28,66766.0,51.9712,51.9951,51.9633,51.9872,66766.0
2019-02-25 13:10:00,65.28,65.31,65.26,65.29,101535.0,51.9872,52.0111,51.9712,51.9951,101535.0
2019-02-25 13:15:00,65.29,65.31,65.24,65.25,78448.0,51.9951,52.0111,51.9553,51.9633,78448.0
2019-02-25 13:20:00,65.25,65.26,65.2,65.22,73226.0,51.9633,51.9712,51.9235,51.9394,73226.0
2019-02-25 13:25:00,65.22,65.22,65.15,65.18,107146.0,51.9394,51.9394,51.8836,51.9075,107146.0
2019-02-25 13:30:00,65.18,65.2,65.11,65.13,61491.0,51.9075,51.9235,51.8518,51.8677,61491.0
2019-02-25 13:35:00,65.13,65.13,65.08,65.1,75597.0,51.8677,51.8677,51.8279,51.8438,75597.0
2019-02-25 13:40:00,65.1,65.17,65.1,65.17,54030.0,51.8438,51.8996,51.8438,51.8996,54030.0
2019-02-25 13:45:00,65.17,65.19,65.13,65.18,78883.0,51.8996,51.9155,51.8677,51.9075,78883.0
2019-02-25 13:50:00,65.18,65.22,65.17,65.19,58355.0,51.9075,51.9394,51.8996,51.9155,58355.0
2019-02-25 13:55:00,65.18,65.21,65.16,65.2,55351.0,51.9075,51.9314,51.8916,51.9235,55351.0
2019-02-25 14:00:00,65.2,65.26,65.19,65.23,80467.0,51.9235,51.9712,51.9155,51.9473,80467.0
2019-02-25 14:05:00,65.24,65.26,65.2,65.22,71238.0,51.9553,51.9712,51.9235,51.9394,71238.0
2019-02-25 14:10:00,65.22,65.23,65.17,65.17,74887.0,51.9394,51.9473,51.8996,51.8996,74887.0
2019-02-25 14:15:00,65.17,65.21,65.16,65.2,83433.0,51.8996,51.9314,51.8916,51.9235,83433.0
2019-02-25 14:20:00,65.2,65.2,65.13,65.16,110951.0,51.9235,51.9235,51.8677,51.8916,110951.0
2019-02-25 14:25:00,65.16,65.17,65.02,65.07,356014.0,51.8916,51.8996,51.7801,51.8199,356014.0
2019-02-25 14:30:00,65.06,65.08,64.99,65.01,170071.0,51.812,51.8279,51.7562,51.7721,170071.0
2019-02-25 14:35:00,65.01,65.02,64.94,64.98,117305.0,51.7721,51.7801,51.7164,51.7482,117305.0
2019-02-25 14:40:00,64.98,64.99,64.93,64.95,121666.0,51.7482,51.7562,51.7084,51.7244,121666.0
2019-02-25 14:45:00,64.95,64.98,64.88,64.88,103895.0,51.7244,51.7482,51.6686,51.6686,103895.0
2019-02-25 14:50:00,64.88,64.91,64.82,64.85,105193.0,51.6686,51.6925,51.6208,51.6447,105193.0
2019-02-25 14:55:00,64.85,64.88,64.81,64.83,92416.0,51.6447,51.6686,51.6129,51.6288,92416.0
2019-02-25 15:00:00,64.83,64.84,64.74,64.76,100866.0,51.6288,51.6368,51.5571,51.573,100866.0
2019-02-25 15:05:00,64.75,64.77,64.69,64.71,105960.0,51.5651,51.581,51.5173,51.5332,105960.0
2019-02-25 15:10:00,64.71,64.74,64.66,64.7,120768.0,51.5332,51.5571,51.4934,51.5253,120768.0
2019-02-25 15:15:00,64.69,64.77,64.69,64.74,105741.0,51.5173,51.581,51.5173,51.5571,105741.0
2019-02-25 15:20:00,64.73,64.77,64.73,64.75,123944.0,51.5492,51.581,51.5492,51.5651,123944.0
2019-02-25 15:25:00,64.74,64.74,64.62,64.63,136715.0,51.5571,51.5571,51.4616,51.4695,136715.0
2019-02-25 15:30:00,64.63,64.75,64.62,64.75,186669.0,51.4695,51.5651,51.4616,51.5651,186669.0
2019-02-25 15:35:00,64.74,64.75,64.7,64.75,143909.0,51.5571,51.5651,51.5253,51.5651,143909.0
2019-02-25 15:40:00,64.75,64.76,64.69,64.69,185277.0,51.5651,51.573,51.5173,51.5173,185277.0
2019-02-25 15:45:00,64.69,64.69,64.58,64.6,189925.0,51.5173,51.5173,51.4297,51.4456,189925.0
2019-02-25 15:50:00,64.61,64.62,64.5,64.55,266937.0,51.4536,51.4616,51.366,51.4058,266937.0
2019-02-25 15:55:00,64.55,64.59,64.5,64.54,637472.0,51.4058,51.4377,51.366,51.3978,637472.0
2019-02-26 09:30:00,64.09,64.26,63.96,64.02,386519.0,51.0395,51.1749,50.936,50.9837,386519.0
2019-02-26 09:35:00,64.02,64.35,63.99,64.24,188670.0,50.9837,51.2465,50.9598,51.1589,188670.0
2019-02-26 09:40:00,64.24,64.38,64.06,64.06,200105.0,51.1589,51.2704,51.0156,51.0156,200105.0
2019-02-26 09:45:00,64.06,64.21,63.89,64.0,279949.0,51.0156,51.135,50.8802,50.9678,279949.0
2019-02-26 09:50:00,64.0,64.17,63.98,64.14,161401.0,50.9678,51.1032,50.9519,51.0793,161401.0
2019-02-26 09:55:00,64.14,64.24,64.08,64.08,189132.0,51.0793,51.1589,51.0315,51.0315,189132.0
2019-02-26 10:00:00,64.08,64.34,64.06,64.33,176463.0,51.0315,51.2386,51.0156,51.2306,176463.0
2019-02-26 10:05:00,64.33,64.37,64.15,64.17,179110.0,51.2306,51.2625,51.0873,51.1032,179110.0
2019-02-26 10:10:00,64.17,64.24,64.13,64.22,95786.0,51.1032,51.1589,51.0713,51.143,95786.0
2019-02-26 10:15:00,64.22,64.25,64.07,64.12,155903.0,51.143,51.1669,51.0236,51.0634,155903.0
2019-02-26 10:20:00,64.12,64.25,64.09,64.21,149037.0,51.0634,51.1669,51.0395,51.135,149037.0
2019-02-26 10:25:00,64.22,64.46,64.21,64.39,206089.0,51.143,51.3341,51.135,51.2784,206089.0
2019-02-26 10:30:00,64.39,64.61,64.39,64.55,164638.0,51.2784,51.4536,51.2784,51.4058,164638.0
2019-02-26 10:35:00,64.55,64.61,64.5,64.58,125134.0,51.4058,51.4536,51.366,51.4297,125134.0
2019-02-26 10:40:00,64.58,64.64,64.56,64.59,87061.0,51.4297,51.4775,51.4138,51.4377,87061.0
2019-02-26 10:45:00,64.59,64.67,64.59,64.63,74799.0,51.4377,51.5014,51.4377,51.4695,74799.0
2019-02-26 10:50:00,64.62,64.62,64.4,64.45,177515.0,51.4616,51.4616,51.2864,51.3262,177515.0
2019-02-26 10:55:00,64.44,64.44,64.3,64.33,142789.0,51.3182,51.3182,51.2067,51.2306,142789.0
2019-02-26 11:00:00,64.33,64.38,64.3,64.34,176124.0,51.2306,51.2704,51.2067,51.2386,176124.0
2019-02-26 11:05:00,64.35,64.51,64.34,64.49,141449.0,51.2465,51.374,51.2386,51.358,141449.0
2019-02-26 11:10:00,64.49,64.58,64.45,64.57,150808.0,51.358,51.4297,51.3262,51.4217,150808.0
2019-02-26 11:15:00,64.57,64.63,64.55,64.55,98511.0,51.4217,51.4695,51.4058,51.4058,98511.0
2019-02-26 11:20:00,64.55,64.56,64.45,64.5,93846.0,51.4058,51.4138,51.3262,51.366,93846.0
2019-02-26 11:25:00,64.5,64.53,64.42,64.45,92086.0,51.366,51.3899,51.3023,51.3262,92086.0
2019-02-26 11:30:00,64.46,64.57,64.44,64.54,117374.0,51.3341,51.4217,51.3182,51.3978,117374.0
2019-02-26 11:35:00,64.53,64.61,64.49,64.54,102104.0,51.3899,51.4536,51.358,51.3978,102104.0
2019-02-26 11:40:00,64.54,64.59,64.5,64.52,84402.0,51.3978,51.4377,51.366,51.3819,84402.0
2019-02-26 11:45:00,64.51,64.55,64.43,64.55,152570.0,51.374,51.4058,51.3102,51.4058,152570.0
2019-02-26 11:50:00,64.55,64.59,64.47,64.59,75250.0,51.4058,51.4377,51.3421,51.4377,75250.0
2019-02-26 11:55:00,64.59,64.62,64.54,64.59,89451.0,51.4377,51.4616,51.3978,51.4377,89451.0
2019-02-26 12:00:00,64.59,64.63,64.57,64.61,98708.0,51.4377,51.4695,51.4217,51.4536,98708.0
2019-02-26 12:05:00,64.61,64.64,64.58,64.62,107205.0,51.4536,51.4775,51.4297,51.4616,107205.0
2019-02-26 12:10:00,64.61,64.61,64.54,64.54,69827.0,51.4536,51.4536,51.3978,51.3978,69827.0
2019-02-26 12:15:00,64.55,64.58,64.49,64.53,101616.0,51.4058,51.4297,51.358,51.3899,101616.0
2019-02-26 12:20:00,64.53,64.58,64.52,64.57,38196.0,51.3899,51.4297,51.3819,51.4217,38196.0
2019-02-26 12:25:00,64.56,64.57,64.4,64.41,71643.0,51.4138,51.4217,51.2864,51.2943,71643.0
2019-02-26 12:30:00,64.42,64.43,64.25,64.28,150774.0,51.3023,51.3102,51.1669,51.1908,150774.0
2019-02-26 12:35:00,64.27,64.32,64.26,64.3,110184.0,51.1828,51.2226,51.1749,51.2067,110184.0
2019-02-26 12:40:00,64.3,64.37,64.29,64.31,104112.0,51.2067,51.2625,51.1988,51.2147,104112.0
2019-02-26 12:45:00,64.31,64.32,64.17,64.22,119542.0,51.2147,51.2226,51.1032,51.143,119542.0
2019-02-26 12:50:00,64.22,64.27,64.21,64.23,82960.0,51.143,51.1828,51.135,51.151,82960.0
2019-02-26 12:55:00,64.22,64.25,64.21,64.21,67456.0,51.143,51.1669,51.135,51.135,67456.0
2019-02-26 13:00:00,64.22,64.25,64.17,64.17,71563.0,51.143,51.1669,51.1032,51.1032,71563.0
2019-02-26 13:05:00,64.17,64.21,64.14,64.19,78743.0,51.1032,51.135,51.0793,51.1191,78743.0
2019-02-26 13:10:00,64.19,64.23,64.18,64.22,80676.0,51.1191,51.151,51.1112,51.143,80676.0
2019-02-26 13:15:00,64.22,64.3,64.21,64.26,85135.0,51.143,51.2067,51.135,51.1749,85135.0
2019-02-26 13:20:00,64.26,64.29,64.24,64.25,69577.0,51.1749,51.1988,51.1589,51.1669,69577.0
2019-02-26 13:25:00,64.25,64.26,64.21,64.23,63213.0,51.1669,51.1749,51.135,51.151,63213.0
2019-02-26 13:30:00,64.23,64.24,64.16,64.17,71753.0,51.151,51.1589,51.0952,51.1032,71753.0
2019-02-26 13:35:00,64.18,64.18,64.12,64.14,88716.0,51.1112,51.1112,51.0634,51.0793,88716.0
2019-02-26 13:40:00,64.13,64.14,64.07,64.09,91183.0,51.0713,51.0793,51.0236,51.0395,91183.0
2019-02-26 13:45:00,64.09,64.16,64.08,64.1,113310.0,51.0395,51.0952,51.0315,51.0474,113310.0
2019-02-26 13:50:00,64.11,64.15,64.11,64.12,65443.0,51.0554,51.0873,51.0554,51.0634,65443.0
2019-02-26 13:55:00,64.13,64.14,64.09,64.1,77543.0,51.0713,51.0793,51.0395,51.0474,77543.0
2019-02-26 14:00:00,64.1,64.22,64.09,64.18,114384.0,51.0474,51.143,51.0395,51.1112,114384.0
2019-02-26 14:05:00,64.18,64.2,64.15,64.17,70782.0,51.1112,51.1271,51.0873,51.1032,70782.0
2019-02-26 14:10:00,64.17,64.2,64.14,64.17,68677.0,51.1032,51.1271,51.0793,51.1032,68677.0
2019-02-26 14:15:00,64.17,64.18,64.11,64.15,82646.0,51.1032,51.1112,51.0554,51.0873,82646.0
2019-02-26 14:20:00,64.15,64.16,64.06,64.1,78243.0,51.0873,51.0952,51.0156,51.0474,78243.0
2019-02-26 14:25:00,64.1,64.13,64.08,64.11,64040.0,51.0474,51.0713,51.0315,51.0554,64040.0
2019-02-26 14:30:00,64.12,64.15,64.11,64.14,64428.0,51.0634,51.0873,51.0554,51.0793,64428.0
2019-02-26 14:35:00,64.13,64.22,64.12,64.21,126350.0,51.0713,51.143,51.0634,51.135,126350.0
2019-02-26 14:40:00,64.22,64.28,64.22,64.23,90368.0,51.143,51.1908,51.143,51.151,90368.0
2019-02-26 14:45:00,64.23,64.26,64.18,64.21,90805.0,51.151,51.1749,51.1112,51.135,90805.0
2019-02-26 14:50:00,64.21,64.25,64.2,64.24,121570.0,51.135,51.1669,51.1271,51.1589,121570.0
2019-02-26 14:55:00,64.24,64.25,64.2,64.21,82816.0,51.1589,51.1669,51.1271,51.135,82816.0
2019-02-26 15:00:00,64.21,64.31,64.2,64.28,135776.0,51.135,51.2147,51.1271,51.1908,135776.0
2019-02-26 15:05:00,64.28,64.29,64.22,64.25,109683.0,51.1908,51.1988,51.143,51.1669,109683.0
2019-02-26 15:10:00,64.26,64.27,64.2,64.2,81417.0,51.1749,51.1828,51.1271,51.1271,81417.0
2019-02-26 15:15:00,64.2,64.29,64.2,64.21,103900.0,51.1271,51.1988,51.1271,51.135,103900.0
2019-02-26 15:20:00,64.21,64.28,64.21,64.26,119699.0,51.135,51.1908,51.135,51.1749,119699.0
2019-02-26 15:25:00,64.26,64.28,64.2,64.23,254336.0,51.1749,51.1908,51.1271,51.151,254336.0
2019-02-26 15:30:00,64.23,64.31,64.2,64.27,161191.0,51.151,51.2147,51.1271,51.1828,161191.0
2019-02-26 15:35:00,64.27,64.29,64.21,64.21,156069.0,51.1828,51.1988,51.135,51.135,156069.0
2019-02-26 15:40:00,64.22,64.27,64.21,64.24,221765.0,51.143,51.1828,51.135,51.1589,221765.0
2019-02-26 15:45:00,64.24,64.25,64.18,64.18,113227.0,51.1589,51.1669,51.1112,51.1112,113227.0
2019-02-26 15:50:00,64.19,64.22,64.14,64.2,267934.0,51.1191,51.143,51.0793,51.1271,267934.0
2019-02-26 15:55:00,64.2,64.21,64.1,64.11,562332.0,51.1271,51.135,51.0474,51.0554,562332.0
2019-02-27 09:30:00,64.24,64.25,63.71,63.73,403052.0,51.1589,51.1669,50.7369,50.7528,403052.0
2019-02-27 09:35:00,63.72,64.08,63.68,64.05,225496.0,50.7448,51.0315,50.713,51.0076,225496.0
2019-02-27 09:40:00,64.06,64.27,64.04,64.17,200697.0,51.0156,51.1828,50.9997,51.1032,200697.0
2019-02-27 09:45:00,64.17,64.28,64.12,64.26,178171.0,51.1032,51.1908,51.0634,51.1749,178171.0
2019-02-27 09:50:00,64.26,64.41,64.19,64.37,219404.0,51.1749,51.2943,51.1191,51.2625,219404.0
2019-02-27 09:55:00,64.37,64.44,64.34,64.42,216656.0,51.2625,51.3182,51.2386,51.3023,216656.0
2019-02-27 10:00:00,64.43,64.44,64.26,64.36,124191.0,51.3102,51.3182,51.1749,51.2545,124191.0
2019-02-27 10:05:00,64.35,64.53,64.34,64.53,133764.0,51.2465,51.3899,51.2386,51.3899,133764.0
2019-02-27 10:10:00,64.51,64.52,64.12,64.2,285495.0,51.374,51.3819,51.0634,51.1271,285495.0
2019-02-27 10:15:00,64.2,64.22,64.12,64.18,109237.0,51.1271,51.143,51.0634,51.1112,109237.0
2019-02-27 10:20:00,64.17,64.17,64.01,64.02,176372.0,51.1032,51.1032,50.9758,50.9837,176372.0
2019-02-27 10:25:00,64.01,64.05,63.89,63.99,147797.0,50.9758,51.0076,50.8802,50.9598,147797.0
2019-02-27 10:30:00,63.99,64.1,63.99,64.07,164525.0,50.9598,51.0474,50.9598,51.0236,164525.0
2019-02-27 10:35:00,64.07,64.28,64.06,64.27,256428.0,51.0236,51.1908,51.0156,51.1828,256428.0
2019-02-27 10:40:00,64.28,64.3,64.23,64.26,101605.0,51.1908,51.2067,51.151,51.1749,101605.0
2019-02-27 10:45:00,64.25,64.32,64.2,64.32,111632.0,51.1669,51.2226,51.1271,51.2226,111632.0
2019-02-27 10:50:00,64.31,64.32,64.26,64.26,142316.0,51.2147,51.2226,51.1749,51.1749,142316.0
2019-02-27 10:55:00,64.26,64.38,64.23,64.35,105177.0,51.1749,51.2704,51.151,51.2465,105177.0
2019-02-27 11:00:00,64.35,64.36,64.28,64.29,116266.0,51.2465,51.2545,51.1908,51.1988,116266.0
2019-02-27 11:05:00,64.3,64.35,64.26,64.34,107069.0,51.2067,51.2465,51.1749,51.2386,107069.0
2019-02-27 11:10:00,64.35,64.39,64.31,64.35,80979.0,51.2465,51.2784,51.2147,51.2465,80979.0
2019-02-27 11:15:00,64.33,64.36,64.28,64.33,75290.0,51.2306,51.2545,51.1908,51.2306,75290.0
2019-02-27 11:20:00,64.34,64.39,64.3,64.31,95241.0,51.2386,51.2784,51.2067,51.2147,95241.0
2019-02-27 11:25:00,64.33,64.36,64.27,64.27,88903.0,51.2306,51.2545,51.1828,51.1828,88903.0
2019-02-27 11:30:00,64.28,64.34,64.28,64.3,103021.0,51.1908,51.2386,51.1908,51.2067,103021.0
2019-02-27 11:35:00,64.3,64.37,64.29,64.36,88079.0,51.2067,51.2625,51.1988,51.2545,88079.0
2019-02-27 11:40:00,64.36,64.37,64.33,64.34,66264.0,51.2545,51.2625,51.2306,51.2386,66264.0
2019-02-27 11:45:00,64.34,64.36,64.31,64.36,102745.0,51.2386,51.2545,51.2147,51.2545,102745.0
2019-02-27 11:50:00,64.36,64.54,64.36,64.52,204471.0,51.2545,51.3978,51.2545,51.3819,204471.0
2019-02-27 11:55:00,64.52,64.54,64.5,64.51,61599.0,51.3819,51.3978,51.366,51.374,61599.0
2019-02-27 12:00:00,64.5,64.53,64.47,64.5,85468.0,51.366,51.3899,51.3421,51.366,85468.0
2019-02-27 12:05:00,64.49,64.5,64.45,64.46,48818.0,51.358,51.366,51.3262,51.3341,48818.0
2019-02-27 12:10:00,64.46,64.5,64.44,64.47,53703.0,51.3341,51.366,51.3182,51.3421,53703.0
2019-02-27 12:15:00,64.48,64.52,64.47,64.5,68233.0,51.3501,51.3819,51.3421,51.366,68233.0
2019-02-27 12:20:00,64.5,64.53,64.45,64.5,95932.0,51.366,51.3899,51.3262,51.366,95932.0
2019-02-27 12:25:00,64.5,64.53,64.47,64.47,77564.0,51.366,51.3899,51.3421,51.3421,77564.0
2019-02-27 12:30:00,64.47,64.5,64.45,64.49,61602.0,51.3421,51.366,51.3262,51.358,61602.0
2019-02-27 12:35:00,64.49,64.51,64.46,64.48,58505.0,51.358,51.374,51.3341,51.3501,58505.0
2019-02-27 12:40:00,64.48,64.51,64.47,64.47,154524.0,51.3501,51.374,51.3421,51.3421,154524.0
2019-02-27 12:45:00,64.48,64.48,64.46,64.47,64219.0,51.3501,51.3501,51.3341,51.3421,64219.0
2019-02-27 12:50:00,64.47,64.47,64.42,64.43,109643.0,51.3421,51.3421,51.3023,51.3102,109643.0
2019-02-27 12:55:00,64.43,64.47,64.4,64.42,62767.0,51.3102,51.3421,51.2864,51.3023,62767.0
2019-02-27 13:00:00,64.42,64.46,64.41,64.46,69015.0,51.3023,51.3341,51.2943,51.3341,69015.0
2019-02-27 13:05:00,64.45,64.5,64.44,64.48,64303.0,51.3262,51.366,51.3182,51.3501,64303.0
2019-02-27 13:10:00,64.47,64.51,64.47,64.5,47518.0,51.3421,51.374,51.3421,51.366,47518.0
2019-02-27 13:15:00,64.51,64.53,64.49,64.5,75657.0,51.374,51.3899,51.358,51.366,75657.0
2019-02-27 13:20:00,64.51,64.58,64.49,64.58,136306.0,51.374,51.4297,51.358,51.4297,136306.0
2019-02-27 13:25:00,64.57,64.58,64.46,64.47,67592.0,51.4217,51.4297,51.3341,51.3421,67592.0
2019-02-27 13:30:00,64.47,64.51,64.45,64.45,76526.0,51.3421,51.374,51.3262,51.3262,76526.0
2019-02-27 13:35:00,64.45,64.48,64.41,64.41,104873.0,51.3262,51.3501,51.2943,51.2943,104873.0
2019-02-27 13:40:00,64.41,64.43,64.38,64.42,54269.0,51.2943,51.3102,51.2704,51.3023,54269.0
2019-02-27 13:45:00,64.42,64.48,64.41,64.45,63267.0,51.3023,51.3501,51.2943,51.3262,63267.0
2019-02-27 13:50:00,64.46,64.47,64.45,64.45,36071.0,51.3341,51.3421,51.3262,51.3262,36071.0
2019-02-27 13:55:00,64.45,64.49,64.4,64.4,69596.0,51.3262,51.358,51.2864,51.2864,69596.0
2019-02-27 14:00:00,64.4,64.46,64.39,64.46,72312.0,51.2864,51.3341,51.2784,51.3341,72312.0
2019-02-27 14:05:00,64.47,64.47,64.41,64.42,34193.0,51.3421,51.3421,51.2943,51.3023,34193.0
2019-02-27 14:10:00,64.42,64.5,64.41,64.5,73167.0,51.3023,51.366,51.2943,51.366,73167.0
2019-02-27 14:15:00,64.5,64.52,64.48,64.48,69085.0,51.366,51.3819,51.3501,51.3501,69085.0
2019-02-27 14:20:00,64.48,64.49,64.41,64.43,123231.0,51.3501,51.358,51.2943,51.3102,123231.0
2019-02-27 14:25:00,64.43,64.48,64.41,64.46,70808.0,51.3102,51.3501,51.2943,51.3341,70808.0
2019-02-27 14:30:00,64.46,64.48,64.42,64.45,135377.0,51.3341,51.3501,51.3023,51.3262,135377.0
2019-02-27 14:35:00,64.45,64.46,64.43,64.45,69558.0,51.3262,51.3341,51.3102,51.3262,69558.0
2019-02-27 14:40:00,64.45,64.47,64.4,64.4,98141.0,51.3262,51.3421,51.2864,51.2864,98141.0
2019-02-27 14:45:00,64.4,64.45,64.39,64.45,83906.0,51.2864,51.3262,51.2784,51.3262,83906.0
2019-02-27 14:50:00,64.45,64.47,64.38,64.39,165831.0,51.3262,51.3421,51.2704,51.2784,165831.0
2019-02-27 14:55:00,64.39,64.46,64.34,64.44,117668.0,51.2784,51.3341,51.2386,51.3182,117668.0
2019-02-27 15:00:00,64.43,64.48,64.39,64.45,78737.0,51.3102,51.3501,51.2784,51.3262,78737.0
2019-02-27 15:05:00,64.44,64.54,64.44,64.53,108123.0,51.3182,51.3978,51.3182,51.3899,108123.0
2019-02-27 15:10:00,64.53,64.59,64.51,64.55,76325.0,51.3899,51.4377,51.374,51.4058,76325.0
2019-02-27 15:15:00,64.54,64.57,64.51,64.53,67036.0,51.3978,51.4217,51.374,51.3899,67036.0
2019-02-27 15:20:00,64.52,64.53,64.47,64.48,88733.0,51.3819,51.3899,51.3421,51.3501,88733.0
2019-02-27 15:25:00,64.48,64.5,64.44,64.45,103772.0,51.3501,51.366,51.3182,51.3262,103772.0
2019-02-27 15:30:00,64.45,64.49,64.44,64.46,127433.0,51.3262,51.358,51.3182,51.3341,127433.0
2019-02-27 15:35:00,64.47,64.52,64.44,64.48,165256.0,51.3421,51.3819,51.3182,51.3501,165256.0
2019-02-27 15:40:00,64.49,64.5,64.4,64.44,195686.0,51.358,51.366,51.2864,51.3182,195686.0
2019-02-27 15:45:00,64.44,64.47,64.38,64.42,331011.0,51.3182,51.3421,51.2704,51.3023,331011.0
2019-02-27 15:50:00,64.42,64.45,64.38,64.44,223565.0,51.3023,51.3262,51.2704,51.3182,223565.0
2019-02-27 15:55:00,64.44,64.47,64.35,64.4,794875.0,51.3182,51.3421,51.2465,51.2864,794875.0
2019-02-28 09:30:00,64.46,64.6,64.32,64.42,338200.0,51.3341,51.4456,51.2226,51.3023,338200.0
2019-02-28 09:35:00,64.42,64.51,64.35,64.36,272780.0,51.3023,51.374,51.2465,51.2545,272780.0
2019-02-28 09:40:00,64.37,64.55,64.34,64.52,252156.0,51.2625,51.4058,51.2386,51.3819,252156.0
2019-02-28 09:45:00,64.51,64.6,64.31,64.32,154422.0,51.374,51.4456,51.2147,51.2226,154422.0
2019-02-28 09:50:00,64.32,64.53,64.3,64.51,170912.0,51.2226,51.3899,51.2067,51.374,170912.0
2019-02-28 09:55:00,64.52,64.65,64.49,64.58,161258.0,51.3819,51.4854,51.358,51.4297,161258.0
2019-02-28 10:00:00,64.57,64.66,64.48,64.51,174041.0,51.4217,51.4934,51.3501,51.374,174041.0
2019-02-28 10:05:00,64.51,64.52,64.33,64.36,136920.0,51.374,51.3819,51.2306,51.2545,136920.0
2019-02-28 10:10:00,64.36,64.51,64.36,64.42,120724.0,51.2545,51.374,51.2545,51.3023,120724.0
2019-02-28 10:15:00,64.41,64.44,64.35,64.37,87908.0,51.2943,51.3182,51.2465,51.2625,87908.0
2019-02-28 10:20:00,64.36,64.38,64.27,64.27,106815.0,51.2545,51.2704,51.1828,51.1828,106815.0
2019-02-28 10:25:00,64.27,64.29,64.19,64.27,147524.0,51.1828,51.1988,51.1191,51.1828,147524.0
2019-02-28 10:30:00,64.27,64.39,64.27,64.35,102684.0,51.1828,51.2784,51.1828,51.2465,102684.0
2019-02-28 10:35:00,64.34,64.44,64.28,64.31,109976.0,51.2386,51.3182,51.1908,51.2147,109976.0
2019-02-28 10:40:00,64.31,64.32,64.2,64.2,115168.0,51.2147,51.2226,51.1271,51.1271,115168.0
2019-02-28 10:45:00,64.19,64.23,64.14,64.17,98522.0,51.1191,51.151,51.0793,51.1032,98522.0
2019-02-28 10:50:00,64.16,64.22,64.07,64.19,105954.0,51.0952,51.143,51.0236,51.1191,105954.0
2019-02-28 10:55:00,64.19,64.24,64.14,64.14,116070.0,51.1191,51.1589,51.0793,51.0793,116070.0
2019-02-28 11:00:00,64.14,64.2,64.12,64.12,112431.0,51.0793,51.1271,51.0634,51.0634,112431.0
2019-02-28 11:05:00,64.12,64.13,64.05,64.06,83468.0,51.0634,51.0713,51.0076,51.0156,83468.0
2019-02-28 11:10:00,64.06,64.1,64.02,64.07,185447.0,51.0156,51.0474,50.9837,51.0236,185447.0
2019-02-28 11:15:00,64.06,64.15,64.05,64.13,89318.0,51.0156,51.0873,51.0076,51.0713,89318.0
2019-02-28 11:20:00,64.12,64.22,64.12,64.14,126100.0,51.0634,51.143,51.0634,51.0793,126100.0
2019-02-28 11:25:00,64.14,64.18,64.06,64.11,86489.0,51.0793,51.1112,51.0156,51.0554,86489.0
2019-02-28 11:30:00,64.11,64.12,64.06,64.12,90858.0,51.0554,51.0634,51.0156,51.0634,90858.0
2019-02-28 11:35:00,64.11,64.2,64.08,64.18,101260.0,51.0554,51.1271,51.0315,51.1112,101260.0
2019-02-28 11:40:00,64.18,64.19,64.12,64.16,89876.0,51.1112,51.1191,51.0634,51.0952,89876.0
2019-02-28 11:45:00,64.15,64.2,64.14,64.14,65829.0,51.0873,51.1271,51.0793,51.0793,65829.0
2019-02-28 11:50:00,64.15,64.15,64.07,64.08,95237.0,51.0873,51.0873,51.0236,51.0315,95237.0
2019-02-28 11:55:00,64.08,64.1,64.04,64.05,63628.0,51.0315,51.0474,50.9997,51.0076,63628.0
2019-02-28 12:00:00,64.05,64.08,64.03,64.06,78276.0,51.0076,51.0315,50.9917,51.0156,78276.0
2019-02-28 12:05:00,64.06,64.08,64.02,64.02,78928.0,51.0156,51.0315,50.9837,50.9837,78928.0
2019-02-28 12:10:00,64.02,64.03,63.97,63.98,74679.0,50.9837,50.9917,50.9439,50.9519,74679.0
2019-02-28 12:15:00,63.98,63.99,63.93,63.97,163623.0,50.9519,50.9598,50.9121,50.9439,163623.0
2019-02-28 12:20:00,63.97,64.09,63.96,64.09,160536.0,50.9439,51.0395,50.936,51.0395,160536.0
2019-02-28 12:25:00,64.09,64.1,64.07,64.09,86645.0,51.0395,51.0474,51.0236,51.0395,86645.0
2019-02-28 12:30:00,64.09,64.1,64.01,64.09,116163.0,51.0395,51.0474,50.9758,51.0395,116163.0
2019-02-28 12:35:00,64.09,64.13,64.06,64.13,91239.0,51.0395,51.0713,51.0156,51.0713,91239.0
2019-02-28 12:40:00,64.13,64.15,64.08,64.08,69119.0,51.0713,51.0873,51.0315,51.0315,69119.0
2019-02-28 12:45:00,64.08,64.1,64.06,64.09,78613.0,51.0315,51.0474,51.0156,51.0395,78613.0
2019-02-28 12:50:00,64.09,64.14,64.07,64.1,66277.0,51.0395,51.0793,51.0236,51.0474,66277.0
2019-02-28 12:55:00,64.1,64.17,64.1,64.15,61317.0,51.0474,51.1032,51.0474,51.0873,61317.0
2019-02-28 13:00:00,64.16,64.17,64.13,64.14,44560.0,51.0952,51.1032,51.0713,51.0793,44560.0
2019-02-28 13:05:00,64.14,64.16,64.12,64.12,41681.0,51.0793,51.0952,51.0634,51.0634,41681.0
2019-02-28 13:10:00,64.12,64.12,64.06,64.08,66848.0,51.0634,51.0634,51.0156,51.0315,66848.0
2019-02-28 13:15:00,64.08,64.17,64.06,64.14,78088.0,51.0315,51.1032,51.0156,51.0793,78088.0
2019-02-28 13:20:00,64.14,64.15,64.1,64.11,40542.0,51.0793,51.0873,51.0474,51.0554,40542.0
2019-02-28 13:25:00,64.1,64.13,64.09,64.13,44240.0,51.0474,51.0713,51.0395,51.0713,44240.0
2019-02-28 13:30:00,64.13,64.13,64.1,64.12,55097.0,51.0713,51.0713,51.0474,51.0634,55097.0
2019-02-28 13:35:00,64.12,64.15,64.11,64.14,52872.0,51.0634,51.0873,51.0554,51.0793,52872.0
2019-02-28 13:40:00,64.14,64.15,64.12,64.13,39674.0,51.0793,51.0873,51.0634,51.0713,39674.0
2019-02-28 13:45:00,64.13,64.13,64.07,64.09,50976.0,51.0713,51.0713,51.0236,51.0395,50976.0
2019-02-28 13:50:00,64.09,64.11,64.08,64.11,41434.0,51.0395,51.0554,51.0315,51.0554,41434.0
2019-02-28 13:55:00,64.11,64.11,64.05,64.05,53322.0,51.0554,51.0554,51.0076,51.0076,53322.0
2019-02-28 14:00:00,64.06,64.12,64.02,64.07,68320.0,51.0156,51.0634,50.9837,51.0236,68320.0
2019-02-28 14:05:00,64.07,64.1,64.06,64.08,74076.0,51.0236,51.0474,51.0156,51.0315,74076.0
2019-02-28 14:10:00,64.09,64.1,64.05,64.09,50531.0,51.0395,51.0474,51.0076,51.0395,50531.0
2019-02-28 14:15:00,64.09,64.13,64.07,64.12,52387.0,51.0395,51.0713,51.0236,51.0634,52387.0
2019-02-28 14:20:00,64.13,64.15,64.11,64.13,46995.0,51.0713,51.0873,51.0554,51.0713,46995.0
2019-02-28 14:25:00,64.14,64.18,64.12,64.16,100889.0,51.0793,51.1112,51.0634,51.0952,100889.0
2019-02-28 14:30:00,64.16,64.16,64.04,64.06,74438.0,51.0952,51.0952,50.9997,51.0156,74438.0
2019-02-28 14:35:00,64.06,64.08,64.04,64.07,62990.0,51.0156,51.0315,50.9997,51.0236,62990.0
2019-02-28 14:40:00,64.06,64.08,64.05,64.06,72111.0,51.0156,51.0315,51.0076,51.0156,72111.0
2019-02-28 14:45:00,64.06,64.07,64.02,64.03,35601.0,51.0156,51.0236,50.9837,50.9917,35601.0
2019-02-28 14:50:00,64.03,64.05,64.01,64.03,91568.0,50.9917,51.0076,50.9758,50.9917,91568.0
2019-02-28 14:55:00,64.03,64.09,64.01,64.08,73750.0,50.9917,51.0395,50.9758,51.0315,73750.0
2019-02-28 15:00:00,64.07,64.11,64.05,64.11,63693.0,51.0236,51.0554,51.0076,51.0554,63693.0
2019-02-28 15:05:00,64.11,64.13,64.08,64.11,75430.0,51.0554,51.0713,51.0315,51.0554,75430.0
2019-02-28 15:10:00,64.1,64.15,64.09,64.11,71544.0,51.0474,51.0873,51.0395,51.0554,71544.0
2019-02-28 15:15:00,64.11,64.12,64.06,64.09,71225.0,51.0554,51.0634,51.0156,51.0395,71225.0
2019-02-28 15:20:00,64.09,64.1,64.02,64.03,124968.0,51.0395,51.0474,50.9837,50.9917,124968.0
2019-02-28 15:25:00,64.03,64.11,64.03,64.06,71010.0,50.9917,51.0554,50.9917,51.0156,71010.0
2019-02-28 15:30:00,64.06,64.11,64.01,64.09,108752.0,51.0156,51.0554,50.9758,51.0395,108752.0
2019-02-28 15:35:00,64.08,64.14,64.06,64.1,154857.0,51.0315,51.0793,51.0156,51.0474,154857.0
2019-02-28 15:40:00,64.11,64.11,64.03,64.06,148433.0,51.0554,51.0554,50.9917,51.0156,148433.0
2019-02-28 15:45:00,64.05,64.07,63.97,63.98,260570.0,51.0076,51.0236,50.9439,50.9519,260570.0
2019-02-28 15:50:00,63.98,64.01,63.9,63.91,281499.0,50.9519,50.9758,50.8882,50.8961,281499.0
2019-02-28 15:55:00,63.9,63.97,63.84,63.97,916448.0,50.8882,50.9439,50.8404,50.9439,916448.0
2019-03-01 09:30:00,64.78,65.14,64.74,65.12,698636.0,51.589,51.8757,51.5571,51.8597,698636.0
2019-03-01 09:35:00,65.12,65.42,65.06,65.38,376584.0,51.8597,52.0987,51.812,52.0668,376584.0
2019-03-01 09:40:00,65.37,65.5,65.33,65.48,340456.0,52.0588,52.1624,52.027,52.1464,340456.0
2019-03-01 09:45:00,65.48,65.63,65.45,65.61,343987.0,52.1464,52.2659,52.1225,52.25,343987.0
2019-03-01 09:50:00,65.61,65.69,65.58,65.59,212472.0,52.25,52.3137,52.2261,52.234,212472.0
2019-03-01 09:55:00,65.59,65.6,65.43,65.55,201256.0,52.234,52.242,52.1066,52.2022,201256.0
2019-03-01 10:00:00,65.54,65.55,65.34,65.42,237880.0,52.1942,52.2022,52.0349,52.0987,237880.0
2019-03-01 10:05:00,65.42,65.45,65.23,65.23,351034.0,52.0987,52.1225,51.9473,51.9473,351034.0
2019-03-01 10:10:00,65.23,65.38,65.2,65.36,173136.0,51.9473,52.0668,51.9235,52.0509,173136.0
2019-03-01 10:15:00,65.35,65.4,65.29,65.32,190023.0,52.0429,52.0827,51.9951,52.019,190023.0
2019-03-01 10:20:00,65.33,65.34,65.16,65.23,267344.0,52.027,52.0349,51.8916,51.9473,267344.0
2019-03-01 10:25:00,65.22,65.34,65.19,65.31,146120.0,51.9394,52.0349,51.9155,52.0111,146120.0
2019-03-01 10:30:00,65.31,65.32,65.11,65.16,228032.0,52.0111,52.019,51.8518,51.8916,228032.0
2019-03-01 10:35:00,65.16,65.23,65.15,65.22,133428.0,51.8916,51.9473,51.8836,51.9394,133428.0
2019-03-01 10:40:00,65.21,65.43,65.19,65.42,185067.0,51.9314,52.1066,51.9155,52.0987,185067.0
2019-03-01 10:45:00,65.42,65.47,65.39,65.42,151228.0,52.0987,52.1385,52.0748,52.0987,151228.0
2019-03-01 10:50:00,65.42,65.43,65.3,65.36,117904.0,52.0987,52.1066,52.0031,52.0509,117904.0
2019-03-01 10:55:00,65.36,65.38,65.24,65.31,112985.0,52.0509,52.0668,51.9553,52.0111,112985.0
2019-03-01 11:00:00,65.31,65.39,65.25,65.3,195026.0,52.0111,52.0748,51.9633,52.0031,195026.0
2019-03-01 11:05:00,65.29,65.31,65.19,65.22,94870.0,51.9951,52.0111,51.9155,51.9394,94870.0
2019-03-01 11:10:00,65.21,65.21,65.01,65.03,114144.0,51.9314,51.9314,51.7721,51.7881,114144.0
2019-03-01 11:15:00,65.04,65.04,64.99,65.0,137820.0,51.796,51.796,51.7562,51.7642,137820.0
2019-03-01 11:20:00,64.99,65.01,64.85,64.89,174944.0,51.7562,51.7721,51.6447,51.6766,174944.0
2019-03-01 11:25:00,64.89,64.98,64.89,64.94,66293.0,51.6766,51.7482,51.6766,51.7164,66293.0
2019-03-01 11:30:00,64.93,64.94,64.84,64.86,98763.0,51.7084,51.7164,51.6368,51.6527,98763.0
2019-03-01 11:35:00,64.87,64.95,64.83,64.94,141966.0,51.6606,51.7244,51.6288,51.7164,141966.0
2019-03-01 11:40:00,64.94,64.96,64.76,64.77,107829.0,51.7164,51.7323,51.573,51.581,107829.0
2019-03-01 11:45:00,64.77,64.82,64.65,64.65,88051.0,51.581,51.6208,51.4854,51.4854,88051.0
2019-03-01 11:50:00,64.65,64.65,64.54,64.56,900006.0,51.4854,51.4854,51.3978,51.4138,900006.0
2019-03-01 11:55:00,64.56,64.61,64.52,64.6,153164.0,51.4138,51.4536,51.3819,51.4456,153164.0
2019-03-01 12:00:00,64.6,64.63,64.52,64.57,114857.0,51.4456,51.4695,51.3819,51.4217,114857.0
2019-03-01 12:05:00,64.58,64.63,64.51,64.53,182998.0,51.4297,51.4695,51.374,51.3899,182998.0
2019-03-01 12:10:00,64.53,64.57,64.48,64.57,120486.0,51.3899,51.4217,51.3501,51.4217,120486.0
2019-03-01 12:15:00,64.57,64.58,64.52,64.56,61724.0,51.4217,51.4297,51.3819,51.4138,61724.0
2019-03-01 12:20:00,64.56,64.6,64.54,64.59,108961.0,51.4138,51.4456,51.3978,51.4377,108961.0
2019-03-01 12:25:00,64.59,64.61,64.54,64.58,79390.0,51.4377,51.4536,51.3978,51.4297,79390.0
2019-03-01 12:30:00,64.57,64.58,64.51,64.53,69797.0,51.4217,51.4297,51.374,51.3899,69797.0
2019-03-01 12:35:00,64.53,64.55,64.45,64.45,82434.0,51.3899,51.4058,51.3262,51.3262,82434.0
2019-03-01 12:40:00,64.45,64.46,64.41,64.43,102757.0,51.3262,51.3341,51.2943,51.3102,102757.0
2019-03-01 12:45:00,64.43,64.47,64.41,64.43,77808.0,51.3102,51.3421,51.2943,51.3102,77808.0
2019-03-01 12:50:00,64.44,64.44,64.41,64.44,102071.0,51.3182,51.3182,51.2943,51.3182,102071.0
2019-03-01 12:55:00,64.43,64.45,64.41,64.42,82605.0,51.3102,51.3262,51.2943,51.3023,82605.0
2019-03-01 13:00:00,64.42,64.46,64.4,64.42,58941.0,51.3023,51.3341,51.2864,51.3023,58941.0
2019-03-01 13:05:00,64.42,64.49,64.4,64.47,100629.0,51.3023,51.358,51.2864,51.3421,100629.0
2019-03-01 13:10:00,64.48,64.49,64.45,64.48,81267.0,51.3501,51.358,51.3262,51.3501,81267.0
2019-03-01 13:15:00,64.48,64.48,64.43,64.44,66034.0,51.3501,51.3501,51.3102,51.3182,66034.0
2019-03-01 13:20:00,64.44,64.48,64.43,64.46,80387.0,51.3182,51.3501,51.3102,51.3341,80387.0
2019-03-01 13:25:00,64.45,64.47,64.38,64.39,44539.0,51.3262,51.3421,51.2704,51.2784,44539.0
2019-03-01 13:30:00,64.38,64.4,64.35,64.36,43668.0,51.2704,51.2864,51.2465,51.2545,43668.0
2019-03-01 13:35:00,64.36,64.36,64.28,64.28,58007.0,51.2545,51.2545,51.1908,51.1908,58007.0
2019-03-01 13:40:00,64.28,64.34,64.28,64.32,54143.0,51.1908,51.2386,51.1908,51.2226,54143.0
2019-03-01 13:45:00,64.32,64.33,64.28,64.3,51020.0,51.2226,51.2306,51.1908,51.2067,51020.0
2019-03-01 13:50:00,64.3,64.31,64.24,64.24,80808.0,51.2067,51.2147,51.1589,51.1589,80808.0
2019-03-01 13:55:00,64.25,64.26,64.2,64.21,142172.0,51.1669,51.1749,51.1271,51.135,142172.0
2019-03-01 14:00:00,64.21,64.24,64.19,64.19,55294.0,51.135,51.1589,51.1191,51.1191,55294.0
2019-03-01 14:05:00,64.19,64.2,64.11,64.14,88802.0,51.1191,51.1271,51.0554,51.0793,88802.0
2019-03-01 14:10:00,64.14,64.2,64.14,64.16,71161.0,51.0793,51.1271,51.0793,51.0952,71161.0
2019-03-01 14:15:00,64.16,64.18,64.14,64.14,81259.0,51.0952,51.1112,51.0793,51.0793,81259.0
2019-03-01 14:20:00,64.15,64.17,64.14,64.17,206577.0,51.0873,51.1032,51.0793,51.1032,206577.0
2019-03-01 14:25:00,64.17,64.29,64.15,64.24,170487.0,51.1032,51.1988,51.0873,51.1589,170487.0
2019-03-01 14:30:00,64.25,64.31,64.24,64.26,135010.0,51.1669,51.2147,51.1589,51.1749,135010.0
2019-03-01 14:35:00,64.26,64.3,64.25,64.26,57913.0,51.1749,51.2067,51.1669,51.1749,57913.0
2019-03-01 14:40:00,64.27,64.33,64.26,64.32,88426.0,51.1828,51.2306,51.1749,51.2226,88426.0
2019-03-01 14:45:00,64.33,64.34,64.23,64.26,87165.0,51.2306,51.2386,51.151,51.1749,87165.0
2019-03-01 14:50:00,64.27,64.35,64.26,64.35,98727.0,51.1828,51.2465,51.1749,51.2465,98727.0
2019-03-01 14:55:00,64.35,64.37,64.32,64.36,67006.0,51.2465,51.2625,51.2226,51.2545,67006.0
2019-03-01 15:00:00,64.36,64.37,64.3,64.31,98603.0,51.2545,51.2625,51.2067,51.2147,98603.0
2019-03-01 15:05:00,64.31,64.32,64.28,64.28,98999.0,51.2147,51.2226,51.1908,51.1908,98999.0
2019-03-01 15:10:00,64.29,64.31,64.26,64.28,71173.0,51.1988,51.2147,51.1749,51.1908,71173.0
2019-03-01 15:15:00,64.28,64.35,64.27,64.32,89480.0,51.1908,51.2465,51.1828,51.2226,89480.0
2019-03-01 15:20:00,64.32,64.33,64.27,64.28,105582.0,51.2226,51.2306,51.1828,51.1908,105582.0
2019-03-01 15:25:00,64.28,64.4,64.28,64.37,161773.0,51.1908,51.2864,51.1908,51.2625,161773.0
2019-03-01 15:30:00,64.38,64.4,64.32,64.34,130412.0,51.2704,51.2864,51.2226,51.2386,130412.0
2019-03-01 15:35:00,64.34,64.49,64.32,64.44,185557.0,51.2386,51.358,51.2226,51.3182,185557.0
2019-03-01 15:40:00,64.44,64.56,64.44,64.56,214191.0,51.3182,51.4138,51.3182,51.4138,214191.0
2019-03-01 15:45:00,64.56,64.58,64.43,64.45,182079.0,51.4138,51.4297,51.3102,51.3262,182079.0
2019-03-01 15:50:00,64.45,64.5,64.4,64.41,291749.0,51.3262,51.366,51.2864,51.2943,291749.0
2019-03-01 15:55:00,64.4,64.52,64.4,64.48,738937.0,51.2864,51.3819,51.2864,51.3501,738937.0
2019-03-04 09:30:00,64.53,64.81,64.47,64.61,313511.0,51.3899,51.6129,51.3421,51.4536,313511.0
2019-03-04 09:35:00,64.61,64.85,64.58,64.8,216781.0,51.4536,51.6447,51.4297,51.6049,216781.0
2019-03-04 09:40:00,64.81,65.08,64.81,65.06,268284.0,51.6129,51.8279,51.6129,51.812,268284.0
2019-03-04 09:45:00,65.06,65.07,64.89,64.91,167201.0,51.812,51.8199,51.6766,51.6925,167201.0
2019-03-04 09:50:00,64.91,65.07,64.85,64.99,174820.0,51.6925,51.8199,51.6447,51.7562,174820.0
2019-03-04 09:55:00,64.99,65.14,64.96,65.09,156515.0,51.7562,51.8757,51.7323,51.8359,156515.0
2019-03-04 10:00:00,65.09,65.16,65.02,65.05,125562.0,51.8359,51.8916,51.7801,51.804,125562.0
2019-03-04 10:05:00,65.05,65.13,65.03,65.11,207081.0,51.804,51.8677,51.7881,51.8518,207081.0
2019-03-04 10:10:00,65.12,65.16,65.07,65.15,202337.0,51.8597,51.8916,51.8199,51.8836,202337.0
2019-03-04 10:15:00,65.14,65.27,65.14,65.26,128734.0,51.8757,51.9792,51.8757,51.9712,128734.0
2019-03-04 10:20:00,65.26,65.3,65.2,65.25,162600.0,51.9712,52.0031,51.9235,51.9633,162600.0
2019-03-04 10:25:00,65.25,65.29,65.19,65.24,162118.0,51.9633,51.9951,51.9155,51.9553,162118.0
2019-03-04 10:30:00,65.25,65.3,65.13,65.13,94906.0,51.9633,52.0031,51.8677,51.8677,94906.0
2019-03-04 10:35:00,65.14,65.22,65.13,65.22,107305.0,51.8757,51.9394,51.8677,51.9394,107305.0
2019-03-04 10:40:00,65.23,65.23,65.1,65.14,179603.0,51.9473,51.9473,51.8438,51.8757,179603.0
2019-03-04 10:45:00,65.14,65.16,65.09,65.1,103634.0,51.8757,51.8916,51.8359,51.8438,103634.0
2019-03-04 10:50:00,65.1,65.11,64.93,64.93,177774.0,51.8438,51.8518,51.7084,51.7084,177774.0
2019-03-04 10:55:00,64.93,64.95,64.9,64.92,132400.0,51.7084,51.7244,51.6845,51.7005,132400.0
2019-03-04 11:00:00,64.92,64.95,64.83,64.84,113761.0,51.7005,51.7244,51.6288,51.6368,113761.0
2019-03-04 11:05:00,64.84,64.85,64.69,64.7,129750.0,51.6368,51.6447,51.5173,51.5253,129750.0
2019-03-04 11:10:00,64.69,64.78,64.66,64.74,133795.0,51.5173,51.589,51.4934,51.5571,133795.0
2019-03-04 11:15:00,64.74,64.78,64.65,64.75,158233.0,51.5571,51.589,51.4854,51.5651,158233.0
2019-03-04 11:20:00,64.75,64.81,64.5,64.51,134204.0,51.5651,51.6129,51.366,51.374,134204.0
2019-03-04 11:25:00,64.5,64.53,64.37,64.38,224105.0,51.366,51.3899,51.2625,51.2704,224105.0
2019-03-04 11:30:00,64.37,64.43,64.26,64.3,113617.0,51.2625,51.3102,51.1749,51.2067,113617.0
2019-03-04 11:35:00,64.3,64.38,64.2,64.2,215127.0,51.2067,51.2704,51.1271,51.1271,215127.0
2019-03-04 11:40:00,64.21,64.23,64.03,64.06,170645.0,51.135,51.151,50.9917,51.0156,170645.0
2019-03-04 11:45:00,64.06,64.12,64.04,64.09,153042.0,51.0156,51.0634,50.9997,51.0395,153042.0
2019-03-04 11:50:00,64.09,64.16,63.95,64.01,323406.0,51.0395,51.0952,50.928,50.9758,323406.0
2019-03-04 11:55:00,64.0,64.01,63.83,63.93,205859.0,50.9678,50.9758,50.8324,50.9121,205859.0
2019-03-04 12:00:00,63.92,64.14,63.88,64.13,273491.0,50.9041,51.0793,50.8722,51.0713,273491.0
2019-03-04 12:05:00,64.13,64.16,64.02,64.09,206956.0,51.0713,51.0952,50.9837,51.0395,206956.0
2019-03-04 12:10:00,64.09,64.1,63.83,63.85,182651.0,51.0395,51.0474,50.8324,50.8483,182651.0
2019-03-04 12:15:00,63.85,63.87,63.59,63.63,288691.0,50.8483,50.8643,50.6413,50.6731,288691.0
2019-03-04 12:20:00,63.63,63.74,63.62,63.72,263470.0,50.6731,50.7607,50.6652,50.7448,263470.0
2019-03-04 12:25:00,63.72,63.83,63.61,63.82,200617.0,50.7448,50.8324,50.6572,50.8245,200617.0
2019-03-04 12:30:00,63.82,63.84,63.68,63.71,112774.0,50.8245,50.8404,50.713,50.7369,112774.0
2019-03-04 12:35:00,63.71,63.71,63.54,63.58,168107.0,50.7369,50.7369,50.6015,50.6333,168107.0
2019-03-04 12:40:00,63.57,63.59,63.5,63.51,130873.0,50.6254,50.6413,50.5696,50.5776,130873.0
2019-03-04 12:45:00,63.52,63.53,63.32,63.34,271776.0,50.5855,50.5935,50.4263,50.4422,271776.0
2019-03-04 12:50:00,63.35,63.49,63.32,63.41,159477.0,50.4502,50.5617,50.4263,50.4979,159477.0
2019-03-04 12:55:00,63.41,63.41,63.27,63.34,123416.0,50.4979,50.4979,50.3865,50.4422,123416.0
2019-03-04 13:00:00,63.34,63.34,63.22,63.22,160264.0,50.4422,50.4422,50.3466,50.3466,160264.0
2019-03-04 13:05:00,63.22,63.27,63.16,63.16,127197.0,50.3466,50.3865,50.2989,50.2989,127197.0
2019-03-04 13:10:00,63.16,63.29,63.1,63.24,182072.0,50.2989,50.4024,50.2511,50.3626,182072.0
2019-03-04 13:15:00,63.24,63.33,63.22,63.3,190313.0,50.3626,50.4342,50.3466,50.4103,190313.0
2019-03-04 13:20:00,63.31,63.54,63.31,63.52,207506.0,50.4183,50.6015,50.4183,50.5855,207506.0
2019-03-04 13:25:00,63.52,63.63,63.49,63.61,149967.0,50.5855,50.6731,50.5617,50.6572,149967.0
2019-03-04 13:30:00,63.61,63.65,63.54,63.55,201302.0,50.6572,50.6891,50.6015,50.6094,201302.0
2019-03-04 13:35:00,63.55,63.61,63.53,63.56,99955.0,50.6094,50.6572,50.5935,50.6174,99955.0
2019-03-04 13:40:00,63.56,63.73,63.56,63.71,97084.0,50.6174,50.7528,50.6174,50.7369,97084.0
2019-03-04 13:45:00,63.71,63.71,63.62,63.7,84160.0,50.7369,50.7369,50.6652,50.7289,84160.0
2019-03-04 13:50:00,63.7,63.76,63.63,63.76,122721.0,50.7289,50.7767,50.6731,50.7767,122721.0
2019-03-04 13:55:00,63.76,63.78,63.71,63.76,80149.0,50.7767,50.7926,50.7369,50.7767,80149.0
2019-03-04 14:00:00,63.76,63.83,63.76,63.8,122689.0,50.7767,50.8324,50.7767,50.8085,122689.0
2019-03-04 14:05:00,63.8,63.85,63.7,63.7,119520.0,50.8085,50.8483,50.7289,50.7289,119520.0
2019-03-04 14:10:00,63.7,63.73,63.65,63.67,155866.0,50.7289,50.7528,50.6891,50.705,155866.0
2019-03-04 14:15:00,63.67,63.78,63.63,63.78,93068.0,50.705,50.7926,50.6731,50.7926,93068.0
2019-03-04 14:20:00,63.79,63.82,63.73,63.82,112200.0,50.8006,50.8245,50.7528,50.8245,112200.0
2019-03-04 14:25:00,63.83,63.83,63.76,63.78,118059.0,50.8324,50.8324,50.7767,50.7926,118059.0
2019-03-04 14:30:00,63.78,63.79,63.61,63.65,106834.0,50.7926,50.8006,50.6572,50.6891,106834.0
2019-03-04 14:35:00,63.66,63.72,63.63,63.68,97538.0,50.697,50.7448,50.6731,50.713,97538.0
2019-03-04 14:40:00,63.68,63.76,63.63,63.67,115154.0,50.713,50.7767,50.6731,50.705,115154.0
2019-03-04 14:45:00,63.67,63.71,63.63,63.65,67154.0,50.705,50.7369,50.6731,50.6891,67154.0
2019-03-04 14:50:00,63.66,63.79,63.66,63.72,102696.0,50.697,50.8006,50.697,50.7448,102696.0
2019-03-04 14:55:00,63.71,63.74,63.63,63.65,114206.0,50.7369,50.7607,50.6731,50.6891,114206.0
2019-03-04 15:00:00,63.65,63.68,63.57,63.63,99807.0,50.6891,50.713,50.6254,50.6731,99807.0
2019-03-04 15:05:00,63.63,63.63,63.52,63.55,120572.0,50.6731,50.6731,50.5855,50.6094,120572.0
2019-03-04 15:10:00,63.55,63.66,63.54,63.65,76753.0,50.6094,50.697,50.6015,50.6891,76753.0
2019-03-04 15:15:00,63.65,63.71,63.57,63.69,102873.0,50.6891,50.7369,50.6254,50.7209,102873.0
2019-03-04 15:20:00,63.68,63.74,63.55,63.58,167972.0,50.713,50.7607,50.6094,50.6333,167972.0
2019-03-04 15:25:00,63.59,63.71,63.58,63.65,153641.0,50.6413,50.7369,50.6333,50.6891,153641.0
2019-03-04 15:30:00,63.65,63.78,63.6,63.76,147100.0,50.6891,50.7926,50.6493,50.7767,147100.0
2019-03-04 15:35:00,63.76,63.81,63.7,63.73,163929.0,50.7767,50.8165,50.7289,50.7528,163929.0
2019-03-04 15:40:00,63.73,63.77,63.65,63.73,240407.0,50.7528,50.7846,50.6891,50.7528,240407.0
2019-03-04 15:45:00,63.74,63.75,63.61,63.62,230644.0,50.7607,50.7687,50.6572,50.6652,230644.0
2019-03-04 15:50:00,63.62,63.7,63.57,63.65,262566.0,50.6652,50.7289,50.6254,50.6891,262566.0
2019-03-04 15:55:00,63.64,63.8,63.61,63.76,977283.0,50.6811,50.8085,50.6572,50.7767,977283.0
2019-03-05 09:30:00,63.66,63.66,62.94,62.98,482412.0,50.697,50.697,50.1237,50.1555,482412.0
2019-03-05 09:35:00,62.97,63.16,62.83,62.92,551867.0,50.1475,50.2989,50.0361,50.1077,551867.0
2019-03-05 09:40:00,62.93,62.97,62.51,62.54,414382.0,50.1157,50.1475,49.7812,49.8051,414382.0
2019-03-05 09:45:00,62.53,62.85,62.5,62.79,349421.0,49.7971,50.052,49.7732,50.0042,349421.0
2019-03-05 09:50:00,62.8,62.84,62.58,62.65,240810.0,50.0122,50.044,49.837,49.8927,240810.0
2019-03-05 09:55:00,62.65,62.75,62.52,62.55,252648.0,49.8927,49.9723,49.7892,49.8131,252648.0
2019-03-05 10:00:00,62.56,62.85,62.55,62.7,367390.0,49.821,50.052,49.8131,49.9325,367390.0
2019-03-05 10:05:00,62.7,62.79,62.61,62.62,332935.0,49.9325,50.0042,49.8608,49.8688,332935.0
2019-03-05 10:10:00,62.62,62.62,62.44,62.45,363481.0,49.8688,49.8688,49.7255,49.7334,363481.0
2019-03-05 10:15:00,62.45,62.45,62.3,62.31,332028.0,49.7334,49.7334,49.614,49.6219,332028.0
2019-03-05 10:20:00,62.31,62.42,62.22,62.23,312579.0,49.6219,49.7095,49.5503,49.5582,312579.0
2019-03-05 10:25:00,62.23,62.23,62.03,62.1,386309.0,49.5582,49.5582,49.399,49.4547,386309.0
2019-03-05 10:30:00,62.1,62.22,62.06,62.2,337170.0,49.4547,49.5503,49.4228,49.5343,337170.0
2019-03-05 10:35:00,62.2,62.21,62.1,62.18,307498.0,49.5343,49.5423,49.4547,49.5184,307498.0
2019-03-05 10:40:00,62.18,62.22,61.92,61.96,412130.0,49.5184,49.5503,49.3114,49.3432,412130.0
2019-03-05 10:45:00,61.97,62.0,61.91,61.98,296896.0,49.3512,49.3751,49.3034,49.3591,296896.0
2019-03-05 10:50:00,61.98,62.02,61.91,61.94,267196.0,49.3591,49.391,49.3034,49.3273,267196.0
2019-03-05 10:55:00,61.95,62.09,61.93,62.08,231518.0,49.3352,49.4467,49.3193,49.4388,231518.0
2019-03-05 11:00:00,62.09,62.29,62.08,62.29,254276.0,49.4467,49.606,49.4388,49.606,254276.0
2019-03-05 11:05:00,62.29,62.37,62.16,62.37,190389.0,49.606,49.6697,49.5025,49.6697,190389.0
2019-03-05 11:10:00,62.37,62.48,62.36,62.42,193937.0,49.6697,49.7573,49.6618,49.7095,193937.0
2019-03-05 11:15:00,62.42,62.54,62.41,62.54,216100.0,49.7095,49.8051,49.7016,49.8051,216100.0
2019-03-05 11:20:00,62.54,62.56,62.45,62.49,155037.0,49.8051,49.821,49.7334,49.7653,155037.0
2019-03-05 11:25:00,62.49,62.52,62.45,62.46,184489.0,49.7653,49.7892,49.7334,49.7414,184489.0
2019-03-05 11:30:00,62.46,62.67,62.42,62.67,250773.0,49.7414,49.9086,49.7095,49.9086,250773.0
2019-03-05 11:35:00,62.67,62.82,62.66,62.82,265528.0,49.9086,50.0281,49.9007,50.0281,265528.0
2019-03-05 11:40:00,62.82,62.94,62.81,62.87,215357.0,50.0281,50.1237,50.0201,50.0679,215357.0
2019-03-05 11:45:00,62.87,62.89,62.67,62.69,168500.0,50.0679,50.0838,49.9086,49.9246,168500.0
2019-03-05 11:50:00,62.69,62.73,62.63,62.65,380054.0,49.9246,49.9564,49.8768,49.8927,380054.0
2019-03-05 11:55:00,62.65,62.69,62.59,62.65,145389.0,49.8927,49.9246,49.8449,49.8927,145389.0
2019-03-05 12:00:00,62.64,62.74,62.61,62.7,150288.0,49.8847,49.9644,49.8608,49.9325,150288.0
2019-03-05 12:05:00,62.7,62.72,62.68,62.69,64792.0,49.9325,49.9484,49.9166,49.9246,64792.0
2019-03-05 12:10:00,62.69,62.76,62.67,62.68,116415.0,49.9246,49.9803,49.9086,49.9166,116415.0
2019-03-05 12:15:00,62.67,62.68,62.55,62.55,95593.0,49.9086,49.9166,49.8131,49.8131,95593.0
2019-03-05 12:20:00,62.55,62.63,62.53,62.63,138091.0,49.8131,49.8768,49.7971,49.8768,138091.0
2019-03-05 12:25:00,62.62,62.66,62.61,62.63,87613.0,49.8688,49.9007,49.8608,49.8768,87613.0
2019-03-05 12:30:00,62.63,62.74,62.61,62.73,61528.0,49.8768,49.9644,49.8608,49.9564,61528.0
2019-03-05 12:35:00,62.72,62.73,62.67,62.68,70648.0,49.9484,49.9564,49.9086,49.9166,70648.0
2019-03-05 12:40:00,62.69,62.79,62.67,62.75,80785.0,49.9246,50.0042,49.9086,49.9723,80785.0
2019-03-05 12:45:00,62.75,62.8,62.72,62.8,91818.0,49.9723,50.0122,49.9484,50.0122,91818.0
2019-03-05 12:50:00,62.8,62.8,62.73,62.74,117864.0,50.0122,50.0122,49.9564,49.9644,117864.0
2019-03-05 12:55:00,62.74,62.85,62.73,62.85,133230.0,49.9644,50.052,49.9564,50.052,133230.0
2019-03-05 13:00:00,62.85,62.88,62.84,62.87,96920.0,50.052,50.0759,50.044,50.0679,96920.0
2019-03-05 13:05:00,62.86,62.86,62.78,62.79,116010.0,50.0599,50.0599,49.9962,50.0042,116010.0
2019-03-05 13:10:00,62.79,62.85,62.79,62.84,101095.0,50.0042,50.052,50.0042,50.044,101095.0
2019-03-05 13:15:00,62.84,62.84,62.78,62.78,74782.0,50.044,50.044,49.9962,49.9962,74782.0
2019-03-05 13:20:00,62.78,62.79,62.73,62.73,99263.0,49.9962,50.0042,49.9564,49.9564,99263.0
2019-03-05 13:25:00,62.73,62.76,62.63,62.65,75684.0,49.9564,49.9803,49.8768,49.8927,75684.0
2019-03-05 13:30:00,62.64,62.7,62.64,62.69,102147.0,49.8847,49.9325,49.8847,49.9246,102147.0
2019-03-05 13:35:00,62.7,62.75,62.69,62.75,80244.0,49.9325,49.9723,49.9246,49.9723,80244.0
2019-03-05 13:40:00,62.75,62.75,62.7,62.72,93355.0,49.9723,49.9723,49.9325,49.9484,93355.0
2019-03-05 13:45:00,62.73,62.83,62.72,62.82,116255.0,49.9564,50.0361,49.9484,50.0281,116255.0
2019-03-05 13:50:00,62.82,62.88,62.82,62.85,120297.0,50.0281,50.0759,50.0281,50.052,120297.0
2019-03-05 13:55:00,62.85,62.86,62.79,62.8,70590.0,50.052,50.0599,50.0042,50.0122,70590.0
2019-03-05 14:00:00,62.79,62.88,62.79,62.85,122848.0,50.0042,50.0759,50.0042,50.052,122848.0
2019-03-05 14:05:00,62.85,62.88,62.8,62.8,135706.0,50.052,50.0759,50.0122,50.0122,135706.0
2019-03-05 14:10:00,62.8,62.82,62.79,62.82,93184.0,50.0122,50.0281,50.0042,50.0281,93184.0
2019-03-05 14:15:00,62.82,62.87,62.81,62.83,130746.0,50.0281,50.0679,50.0201,50.0361,130746.0
2019-03-05 14:20:00,62.82,62.83,62.74,62.75,95372.0,50.0281,50.0361,49.9644,49.9723,95372.0
2019-03-05 14:25:00,62.75,62.79,62.73,62.77,124452.0,49.9723,50.0042,49.9564,49.9883,124452.0
2019-03-05 14:30:00,62.77,62.8,62.7,62.7,155987.0,49.9883,50.0122,49.9325,49.9325,155987.0
2019-03-05 14:35:00,62.7,62.76,62.66,62.75,105826.0,49.9325,49.9803,49.9007,49.9723,105826.0
2019-03-05 14:40:00,62.75,62.78,62.7,62.77,154013.0,49.9723,49.9962,49.9325,49.9883,154013.0
2019-03-05 14:45:00,62.77,62.8,62.74,62.76,118470.0,49.9883,50.0122,49.9644,49.9803,118470.0
2019-03-05 14:50:00,62.77,62.87,62.76,62.85,159879.0,49.9883,50.0679,49.9803,50.052,159879.0
2019-03-05 14:55:00,62.85,62.89,62.82,62.86,135037.0,50.052,50.0838,50.0281,50.0599,135037.0
2019-03-05 15:00:00,62.86,62.95,62.81,62.95,173082.0,50.0599,50.1316,50.0201,50.1316,173082.0
2019-03-05 15:05:00,62.94,62.95,62.86,62.87,155075.0,50.1237,50.1316,50.0599,50.0679,155075.0
2019-03-05 15:10:00,62.87,62.9,62.85,62.86,125416.0,50.0679,50.0918,50.052,50.0599,125416.0
2019-03-05 15:15:00,62.86,62.91,62.85,62.87,159881.0,50.0599,50.0998,50.052,50.0679,159881.0
2019-03-05 15:20:00,62.87,62.91,62.85,62.9,141836.0,50.0679,50.0998,50.052,50.0918,141836.0
2019-03-05 15:25:00,62.89,62.93,62.88,62.89,119924.0,50.0838,50.1157,50.0759,50.0838,119924.0
2019-03-05 15:30:00,62.89,62.93,62.88,62.92,138133.0,50.0838,50.1157,50.0759,50.1077,138133.0
2019-03-05 15:35:00,62.92,62.97,62.91,62.96,194970.0,50.1077,50.1475,50.0998,50.1396,194970.0
2019-03-05 15:40:00,62.95,63.01,62.95,63.01,237545.0,50.1316,50.1794,50.1316,50.1794,237545.0
2019-03-05 15:45:00,63.0,63.07,63.0,63.01,292107.0,50.1714,50.2272,50.1714,50.1794,292107.0
2019-03-05 15:50:00,63.01,63.02,62.94,62.97,288449.0,50.1794,50.1874,50.1237,50.1475,288449.0
2019-03-05 15:55:00,62.97,62.99,62.86,62.91,1047408.0,50.1475,50.1635,50.0599,50.0998,1047408.0
2019-03-06 09:30:00,62.7,63.06,62.63,62.81,361453.0,49.9325,50.2192,49.8768,50.0201,361453.0
2019-03-06 09:35:00,62.8,62.89,62.62,62.65,203177.0,50.0122,50.0838,49.8688,49.8927,203177.0
2019-03-06 09:40:00,62.64,62.68,62.4,62.47,270624.0,49.8847,49.9166,49.6936,49.7494,270624.0
2019-03-06 09:45:00,62.46,62.47,62.12,62.18,373832.0,49.7414,49.7494,49.4706,49.5184,373832.0
2019-03-06 09:50:00,62.18,62.41,62.1,62.37,265855.0,49.5184,49.7016,49.4547,49.6697,265855.0
2019-03-06 09:55:00,62.36,62.56,62.34,62.53,212581.0,49.6618,49.821,49.6458,49.7971,212581.0
2019-03-06 10:00:00,62.53,62.6,62.47,62.57,151469.0,49.7971,49.8529,49.7494,49.829,151469.0
2019-03-06 10:05:00,62.57,62.76,62.53,62.75,127477.0,49.829,49.9803,49.7971,49.9723,127477.0
2019-03-06 10:10:00,62.74,62.83,62.7,62.82,170807.0,49.9644,50.0361,49.9325,50.0281,170807.0
2019-03-06 10:15:00,62.83,62.91,62.75,62.83,210783.0,50.0361,50.0998,49.9723,50.0361,210783.0
2019-03-06 10:20:00,62.84,63.02,62.84,62.96,105407.0,50.044,50.1874,50.044,50.1396,105407.0
2019-03-06 10:25:00,62.97,62.99,62.79,62.82,176156.0,50.1475,50.1635,50.0042,50.0281,176156.0
2019-03-06 10:30:00,62.83,62.97,62.79,62.82,207754.0,50.0361,50.1475,50.0042,50.0281,207754.0
2019-03-06 10:35:00,62.82,63.0,62.78,62.98,104975.0,50.0281,50.1714,49.9962,50.1555,104975.0
2019-03-06 10:40:00,62.98,63.06,62.92,63.04,141945.0,50.1555,50.2192,50.1077,50.2033,141945.0
2019-03-06 10:45:00,63.04,63.07,62.89,62.95,151561.0,50.2033,50.2272,50.0838,50.1316,151561.0
2019-03-06 10:50:00,62.95,63.01,62.91,63.0,93394.0,50.1316,50.1794,50.0998,50.1714,93394.0
2019-03-06 10:55:00,63.0,63.05,62.92,62.92,170532.0,50.1714,50.2113,50.1077,50.1077,170532.0
2019-03-06 11:00:00,62.92,62.96,62.85,62.9,122169.0,50.1077,50.1396,50.052,50.0918,122169.0
2019-03-06 11:05:00,62.9,63.05,62.89,63.03,94875.0,50.0918,50.2113,50.0838,50.1953,94875.0
2019-03-06 11:10:00,63.02,63.04,62.97,63.03,94390.0,50.1874,50.2033,50.1475,50.1953,94390.0
2019-03-06 11:15:00,63.03,63.04,62.93,62.95,87156.0,50.1953,50.2033,50.1157,50.1316,87156.0
2019-03-06 11:20:00,62.95,62.97,62.87,62.88,108721.0,50.1316,50.1475,50.0679,50.0759,108721.0
2019-03-06 11:25:00,62.88,63.0,62.84,62.93,124807.0,50.0759,50.1714,50.044,50.1157,124807.0
2019-03-06 11:30:00,62.92,63.01,62.91,62.96,87113.0,50.1077,50.1794,50.0998,50.1396,87113.0
2019-03-06 11:35:00,62.95,63.01,62.93,62.94,89780.0,50.1316,50.1794,50.1157,50.1237,89780.0
2019-03-06 11:40:00,62.93,62.97,62.85,62.86,62743.0,50.1157,50.1475,50.052,50.0599,62743.0
2019-03-06 11:45:00,62.85,62.98,62.83,62.83,102861.0,50.052,50.1555,50.0361,50.0361,102861.0
2019-03-06 11:50:00,62.83,62.83,62.7,62.75,81703.0,50.0361,50.0361,49.9325,49.9723,81703.0
2019-03-06 11:55:00,62.75,62.76,62.69,62.71,89715.0,49.9723,49.9803,49.9246,49.9405,89715.0
2019-03-06 12:00:00,62.71,62.82,62.7,62.79,88620.0,49.9405,50.0281,49.9325,50.0042,88620.0
2019-03-06 12:05:00,62.79,62.9,62.79,62.88,109189.0,50.0042,50.0918,50.0042,50.0759,109189.0
2019-03-06 12:10:00,62.87,62.89,62.83,62.85,65044.0,50.0679,50.0838,50.0361,50.052,65044.0
2019-03-06 12:15:00,62.86,62.91,62.72,62.72,110169.0,50.0599,50.0998,49.9484,49.9484,110169.0
2019-03-06 12:20:00,62.72,62.78,62.66,62.66,92498.0,49.9484,49.9962,49.9007,49.9007,92498.0
2019-03-06 12:25:00,62.66,62.7,62.59,62.61,76456.0,49.9007,49.9325,49.8449,49.8608,76456.0
2019-03-06 12:30:00,62.62,62.65,62.57,62.65,58034.0,49.8688,49.8927,49.829,49.8927,58034.0
2019-03-06 12:35:00,62.65,62.69,62.63,62.63,96025.0,49.8927,49.9246,49.8768,49.8768,96025.0
2019-03-06 12:40:00,62.63,62.66,62.58,62.6,102273.0,49.8768,49.9007,49.837,49.8529,102273.0
2019-03-06 12:45:00,62.6,62.65,62.53,62.53,89751.0,49.8529,49.8927,49.7971,49.7971,89751.0
2019-03-06 12:50:00,62.54,62.65,62.53,62.53,120854.0,49.8051,49.8927,49.7971,49.7971,120854.0
2019-03-06 12:55:00,62.53,62.56,62.48,62.49,87739.0,49.7971,49.821,49.7573,49.7653,87739.0
2019-03-06 13:00:00,62.49,62.52,62.46,62.49,115426.0,49.7653,49.7892,49.7414,49.7653,115426.0
2019-03-06 13:05:00,62.5,62.52,62.47,62.49,56697.0,49.7732,49.7892,49.7494,49.7653,56697.0
2019-03-06 13:10:00,62.49,62.57,62.49,62.51,67588.0,49.7653,49.829,49.7653,49.7812,67588.0
2019-03-06 13:15:00,62.51,62.62,62.43,62.58,98417.0,49.7812,49.8688,49.7175,49.837,98417.0
2019-03-06 13:20:00,62.58,62.6,62.52,62.57,73353.0,49.837,49.8529,49.7892,49.829,73353.0
2019-03-06 13:25:00,62.56,62.63,62.53,62.57,65859.0,49.821,49.8768,49.7971,49.829,65859.0
2019-03-06 13:30:00,62.58,62.7,62.58,62.68,78905.0,49.837,49.9325,49.837,49.9166,78905.0
2019-03-06 13:35:00,62.68,62.77,62.62,62.76,78946.0,49.9166,49.9883,49.8688,49.9803,78946.0
2019-03-06 13:40:00,62.76,62.77,62.7,62.73,68469.0,49.9803,49.9883,49.9325,49.9564,68469.0
2019-03-06 13:45:00,62.73,62.74,62.62,62.65,72012.0,49.9564,49.9644,49.8688,49.8927,72012.0
2019-03-06 13:50:00,62.64,62.75,62.63,62.75,79371.0,49.8847,49.9723,49.8768,49.9723,79371.0
2019-03-06 13:55:00,62.75,62.84,62.74,62.8,72003.0,49.9723,50.044,49.9644,50.0122,72003.0
2019-03-06 14:00:00,62.81,62.89,62.79,62.88,70461.0,50.0201,50.0838,50.0042,50.0759,70461.0
2019-03-06 14:05:00,62.88,62.88,62.8,62.86,66321.0,50.0759,50.0759,50.0122,50.0599,66321.0
2019-03-06 14:10:00,62.86,62.9,62.84,62.85,80170.0,50.0599,50.0918,50.044,50.052,80170.0
2019-03-06 14:15:00,62.86,62.89,62.82,62.84,76686.0,50.0599,50.0838,50.0281,50.044,76686.0
2019-03-06 14:20:00,62.85,62.91,62.84,62.89,70426.0,50.052,50.0998,50.044,50.0838,70426.0
2019-03-06 14:25:00,62.89,62.91,62.79,62.8,82017.0,50.0838,50.0998,50.0042,50.0122,82017.0
2019-03-06 14:30:00,62.81,62.85,62.71,62.72,100019.0,50.0201,50.052,49.9405,49.9484,100019.0
2019-03-06 14:35:00,62.71,62.83,62.71,62.8,83285.0,49.9405,50.0361,49.9405,50.0122,83285.0
2019-03-06 14:40:00,62.79,62.8,62.71,62.73,64284.0,50.0042,50.0122,49.9405,49.9564,64284.0
2019-03-06 14:45:00,62.73,62.77,62.7,62.71,69692.0,49.9564,49.9883,49.9325,49.9405,69692.0
2019-03-06 14:50:00,62.71,62.77,62.68,62.74,81152.0,49.9405,49.9883,49.9166,49.9644,81152.0
2019-03-06 14:55:00,62.74,62.76,62.65,62.66,62247.0,49.9644,49.9803,49.8927,49.9007,62247.0
2019-03-06 15:00:00,62.65,62.71,62.65,62.68,97908.0,49.8927,49.9405,49.8927,49.9166,97908.0
2019-03-06 15:05:00,62.68,62.69,62.59,62.61,139066.0,49.9166,49.9246,49.8449,49.8608,139066.0
2019-03-06 15:10:00,62.6,62.61,62.55,62.55,90817.0,49.8529,49.8608,49.8131,49.8131,90817.0
2019-03-06 15:15:00,62.56,62.59,62.47,62.48,108420.0,49.821,49.8449,49.7494,49.7573,108420.0
2019-03-06 15:20:00,62.48,62.53,62.46,62.49,98540.0,49.7573,49.7971,49.7414,49.7653,98540.0
2019-03-06 15:25:00,62.5,62.5,62.41,62.5,97792.0,49.7732,49.7732,49.7016,49.7732,97792.0
2019-03-06 15:30:00,62.5,62.55,62.48,62.5,170025.0,49.7732,49.8131,49.7573,49.7732,170025.0
2019-03-06 15:35:00,62.5,62.56,62.49,62.52,139429.0,49.7732,49.821,49.7653,49.7892,139429.0
2019-03-06 15:40:00,62.53,62.64,62.51,62.62,217473.0,49.7971,49.8847,49.7812,49.8688,217473.0
2019-03-06 15:45:00,62.63,62.63,62.49,62.52,199515.0,49.8768,49.8768,49.7653,49.7892,199515.0
2019-03-06 15:50:00,62.52,62.54,62.45,62.45,275042.0,49.7892,49.8051,49.7334,49.7334,275042.0
2019-03-06 15:55:00,62.46,62.59,62.44,62.51,723605.0,49.7414,49.8449,49.7255,49.7812,723605.0
2019-03-07 09:30:00,62.03,62.12,61.76,61.79,504511.0,49.399,49.4706,49.1839,49.2078,504511.0
2019-03-07 09:35:00,61.79,61.8,61.21,61.34,559131.0,49.2078,49.2158,48.7459,48.8495,559131.0
2019-03-07 09:40:00,61.34,61.68,61.32,61.65,297424.0,48.8495,49.1202,48.8335,49.0963,297424.0
2019-03-07 09:45:00,61.64,61.64,61.41,61.47,211271.0,49.0884,49.0884,48.9052,48.953,211271.0
2019-03-07 09:50:00,61.47,61.57,61.29,61.38,178124.0,48.953,49.0326,48.8096,48.8813,178124.0
2019-03-07 09:55:00,61.38,61.4,61.22,61.39,319805.0,48.8813,48.8972,48.7539,48.8893,319805.0
2019-03-07 10:00:00,61.39,61.49,61.25,61.3,317674.0,48.8893,48.9689,48.7778,48.8176,317674.0
2019-03-07 10:05:00,61.29,61.41,61.22,61.4,302976.0,48.8096,48.9052,48.7539,48.8972,302976.0
2019-03-07 10:10:00,61.4,61.48,61.35,61.47,246462.0,48.8972,48.9609,48.8574,48.953,246462.0
2019-03-07 10:15:00,61.47,61.59,61.42,61.44,204613.0,48.953,49.0485,48.9132,48.9291,204613.0
2019-03-07 10:20:00,61.43,61.52,61.36,61.43,159627.0,48.9211,48.9928,48.8654,48.9211,159627.0
2019-03-07 10:25:00,61.43,61.52,61.39,61.52,329614.0,48.9211,48.9928,48.8893,48.9928,329614.0
2019-03-07 10:30:00,61.51,61.65,61.46,61.62,157465.0,48.9848,49.0963,48.945,49.0724,157465.0
2019-03-07 10:35:00,61.62,61.64,61.54,61.57,129617.0,49.0724,49.0884,49.0087,49.0326,129617.0
2019-03-07 10:40:00,61.58,61.66,61.51,61.61,86478.0,49.0406,49.1043,48.9848,49.0645,86478.0
2019-03-07 10:45:00,61.62,61.83,61.61,61.82,169723.0,49.0724,49.2397,49.0645,49.2317,169723.0
2019-03-07 10:50:00,61.82,61.84,61.74,61.81,113059.0,49.2317,49.2476,49.168,49.2238,113059.0
2019-03-07 10:55:00,61.82,61.85,61.71,61.71,121230.0,49.2317,49.2556,49.1441,49.1441,121230.0
2019-03-07 11:00:00,61.71,61.74,61.64,61.67,380600.0,49.1441,49.168,49.0884,49.1123,380600.0
2019-03-07 11:05:00,61.67,61.69,61.53,61.64,145271.0,49.1123,49.1282,49.0008,49.0884,145271.0
2019-03-07 11:10:00,61.64,61.65,61.51,61.57,98821.0,49.0884,49.0963,48.9848,49.0326,98821.0
2019-03-07 11:15:00,61.57,61.59,61.45,61.51,178474.0,49.0326,49.0485,48.9371,48.9848,178474.0
2019-03-07 11:20:00,61.51,61.61,61.46,61.6,121899.0,48.9848,49.0645,48.945,49.0565,121899.0
2019-03-07 11:25:00,61.61,61.68,61.61,61.63,177536.0,49.0645,49.1202,49.0645,49.0804,177536.0
2019-03-07 11:30:00,61.63,61.82,61.63,61.76,150849.0,49.0804,49.2317,49.0804,49.1839,150849.0
2019-03-07 11:35:00,61.76,61.85,61.73,61.75,120142.0,49.1839,49.2556,49.16,49.176,120142.0
2019-03-07 11:40:00,61.76,61.9,61.74,61.85,125491.0,49.1839,49.2954,49.168,49.2556,125491.0
2019-03-07 11:45:00,61.86,61.87,61.78,61.78,83017.0,49.2636,49.2715,49.1999,49.1999,83017.0
2019-03-07 11:50:00,61.78,61.79,61.62,61.64,84296.0,49.1999,49.2078,49.0724,49.0884,84296.0
2019-03-07 11:55:00,61.64,61.7,61.63,61.64,78368.0,49.0884,49.1361,49.0804,49.0884,78368.0
2019-03-07 12:00:00,61.63,61.69,61.57,61.69,84190.0,49.0804,49.1282,49.0326,49.1282,84190.0
2019-03-07 12:05:00,61.68,61.8,61.64,61.75,78663.0,49.1202,49.2158,49.0884,49.176,78663.0
2019-03-07 12:10:00,61.76,61.79,61.73,61.78,61506.0,49.1839,49.2078,49.16,49.1999,61506.0
2019-03-07 12:15:00,61.78,61.81,61.65,61.69,121064.0,49.1999,49.2238,49.0963,49.1282,121064.0
2019-03-07 12:20:00,61.7,61.74,61.66,61.7,80239.0,49.1361,49.168,49.1043,49.1361,80239.0
2019-03-07 12:25:00,61.7,61.73,61.64,61.64,118578.0,49.1361,49.16,49.0884,49.0884,118578.0
2019-03-07 12:30:00,61.64,61.76,61.52,61.72,210808.0,49.0884,49.1839,48.9928,49.1521,210808.0
2019-03-07 12:35:00,61.73,61.8,61.66,61.76,94204.0,49.16,49.2158,49.1043,49.1839,94204.0
2019-03-07 12:40:00,61.77,61.81,61.75,61.79,76950.0,49.1919,49.2238,49.176,49.2078,76950.0
2019-03-07 12:45:00,61.8,61.84,61.75,61.81,76964.0,49.2158,49.2476,49.176,49.2238,76964.0
2019-03-07 12:50:00,61.8,61.97,61.77,61.96,121115.0,49.2158,49.3512,49.1919,49.3432,121115.0
2019-03-07 12:55:00,61.96,61.97,61.9,61.9,129823.0,49.3432,49.3512,49.2954,49.2954,129823.0
2019-03-07 13:00:00,61.9,61.9,61.85,61.85,122172.0,49.2954,49.2954,49.2556,49.2556,122172.0
2019-03-07 13:05:00,61.85,61.86,61.77,61.8,119392.0,49.2556,49.2636,49.1919,49.2158,119392.0
2019-03-07 13:10:00,61.79,61.86,61.77,61.84,91343.0,49.2078,49.2636,49.1919,49.2476,91343.0
2019-03-07 13:15:00,61.84,61.88,61.75,61.78,113237.0,49.2476,49.2795,49.176,49.1999,113237.0
2019-03-07 13:20:00,61.78,61.85,61.77,61.84,66271.0,49.1999,49.2556,49.1919,49.2476,66271.0
2019-03-07 13:25:00,61.84,61.89,61.83,61.88,80556.0,49.2476,49.2875,49.2397,49.2795,80556.0
2019-03-07 13:30:00,61.89,61.89,61.77,61.8,58151.0,49.2875,49.2875,49.1919,49.2158,58151.0
2019-03-07 13:35:00,61.79,61.84,61.76,61.82,58070.0,49.2078,49.2476,49.1839,49.2317,58070.0
2019-03-07 13:40:00,61.82,61.87,61.82,61.86,65637.0,49.2317,49.2715,49.2317,49.2636,65637.0
2019-03-07 13:45:00,61.87,61.93,61.86,61.92,61709.0,49.2715,49.3193,49.2636,49.3114,61709.0
2019-03-07 13:50:00,61.92,61.94,61.79,61.8,89882.0,49.3114,49.3273,49.2078,49.2158,89882.0
2019-03-07 13:55:00,61.8,61.85,61.78,61.84,72607.0,49.2158,49.2556,49.1999,49.2476,72607.0
2019-03-07 14:00:00,61.84,61.89,61.75,61.79,115737.0,49.2476,49.2875,49.176,49.2078,115737.0
2019-03-07 14:05:00,61.8,61.81,61.7,61.74,89246.0,49.2158,49.2238,49.1361,49.168,89246.0
2019-03-07 14:10:00,61.74,61.75,61.59,61.59,123183.0,49.168,49.176,49.0485,49.0485,123183.0
2019-03-07 14:15:00,61.59,61.59,61.54,61.54,113995.0,49.0485,49.0485,49.0087,49.0087,113995.0
2019-03-07 14:20:00,61.54,61.61,61.54,61.54,112970.0,49.0087,49.0645,49.0087,49.0087,112970.0
2019-03-07 14:25:00,61.53,61.63,61.52,61.61,77139.0,49.0008,49.0804,48.9928,49.0645,77139.0
2019-03-07 14:30:00,61.6,61.63,61.44,61.49,168021.0,49.0565,49.0804,48.9291,48.9689,168021.0
2019-03-07 14:35:00,61.49,61.49,61.37,61.41,183568.0,48.9689,48.9689,48.8733,48.9052,183568.0
2019-03-07 14:40:00,61.42,61.51,61.4,61.5,196055.0,48.9132,48.9848,48.8972,48.9769,196055.0
2019-03-07 14:45:00,61.5,61.51,61.37,61.46,139926.0,48.9769,48.9848,48.8733,48.945,139926.0
2019-03-07 14:50:00,61.45,61.51,61.42,61.48,161336.0,48.9371,48.9848,48.9132,48.9609,161336.0
2019-03-07 14:55:00,61.48,61.55,61.42,61.45,112034.0,48.9609,49.0167,48.9132,48.9371,112034.0
2019-03-07 15:00:00,61.45,61.46,61.34,61.39,158339.0,48.9371,48.945,48.8495,48.8893,158339.0
2019-03-07 15:05:00,61.39,61.47,61.34,61.46,136902.0,48.8893,48.953,48.8495,48.945,136902.0
2019-03-07 15:10:00,61.46,61.55,61.43,61.47,159152.0,48.945,49.0167,48.9211,48.953,159152.0
2019-03-07 15:15:00,61.48,61.62,61.47,61.62,167127.0,48.9609,49.0724,48.953,49.0724,167127.0
2019-03-07 15:20:00,61.62,61.62,61.55,61.59,166685.0,49.0724,49.0724,49.0167,49.0485,166685.0
2019-03-07 15:25:00,61.59,61.64,61.52,61.53,174708.0,49.0485,49.0884,48.9928,49.0008,174708.0
2019-03-07 15:30:00,61.53,61.71,61.5,61.65,250992.0,49.0008,49.1441,48.9769,49.0963,250992.0
2019-03-07 15:35:00,61.65,61.78,61.65,61.76,338654.0,49.0963,49.1999,49.0963,49.1839,338654.0
2019-03-07 15:40:00,61.77,61.83,61.74,61.79,265141.0,49.1919,49.2397,49.168,49.2078,265141.0
2019-03-07 15:45:00,61.79,61.83,61.73,61.73,322578.0,49.2078,49.2397,49.16,49.16,322578.0
2019-03-07 15:50:00,61.73,61.79,61.69,61.77,314679.0,49.16,49.2078,49.1282,49.1919,314679.0
2019-03-07 15:55:00,61.77,61.97,61.76,61.89,934185.0,49.1919,49.3512,49.1839,49.2875,934185.0
2019-03-08 09:30:00,60.96,61.04,60.76,60.98,599941.0,48.5468,48.6105,48.3876,48.5628,599941.0
2019-03-08 09:35:00,60.98,61.21,60.94,61.17,464504.0,48.5628,48.7459,48.5309,48.7141,464504.0
2019-03-08 09:40:00,61.17,61.17,60.96,61.02,266788.0,48.7141,48.7141,48.5468,48.5946,266788.0
2019-03-08 09:45:00,61.02,61.24,61.02,61.22,331816.0,48.5946,48.7698,48.5946,48.7539,331816.0
2019-03-08 09:50:00,61.22,61.25,61.01,61.05,317528.0,48.7539,48.7778,48.5867,48.6185,317528.0
2019-03-08 09:55:00,61.05,61.15,61.02,61.05,185907.0,48.6185,48.6981,48.5946,48.6185,185907.0
2019-03-08 10:00:00,61.05,61.22,61.0,61.21,156243.0,48.6185,48.7539,48.5787,48.7459,156243.0
2019-03-08 10:05:00,61.22,61.42,61.15,61.42,225870.0,48.7539,48.9132,48.6981,48.9132,225870.0
2019-03-08 10:10:00,61.41,61.63,61.41,61.5,386785.0,48.9052,49.0804,48.9052,48.9769,386785.0
2019-03-08 10:15:00,61.5,61.62,61.49,61.5,165593.0,48.9769,49.0724,48.9689,48.9769,165593.0
2019-03-08 10:20:00,61.5,61.6,61.45,61.52,150636.0,48.9769,49.0565,48.9371,48.9928,150636.0
2019-03-08 10:25:00,61.51,61.62,61.49,61.56,161050.0,48.9848,49.0724,48.9689,49.0247,161050.0
2019-03-08 10:30:00,61.57,61.64,61.55,61.57,121852.0,49.0326,49.0884,49.0167,49.0326,121852.0
2019-03-08 10:35:00,61.57,61.76,61.57,61.69,117211.0,49.0326,49.1839,49.0326,49.1282,117211.0
2019-03-08 10:40:00,61.68,61.96,61.65,61.96,157400.0,49.1202,49.3432,49.0963,49.3432,157400.0
2019-03-08 10:45:00,61.96,62.02,61.94,61.99,169257.0,49.3432,49.391,49.3273,49.3671,169257.0
2019-03-08 10:50:00,62.0,62.0,61.81,61.82,137567.0,49.3751,49.3751,49.2238,49.2317,137567.0
2019-03-08 10:55:00,61.83,61.88,61.66,61.67,171333.0,49.2397,49.2795,49.1043,49.1123,171333.0
2019-03-08 11:00:00,61.67,61.67,61.57,61.62,117746.0,49.1123,49.1123,49.0326,49.0724,117746.0
2019-03-08 11:05:00,61.62,61.67,61.54,61.57,98519.0,49.0724,49.1123,49.0087,49.0326,98519.0
2019-03-08 11:10:00,61.58,61.63,61.48,61.56,130348.0,49.0406,49.0804,48.9609,49.0247,130348.0
2019-03-08 11:15:00,61.55,61.59,61.52,61.52,92622.0,49.0167,49.0485,48.9928,48.9928,92622.0
2019-03-08 11:20:00,61.53,61.62,61.51,61.61,100080.0,49.0008,49.0724,48.9848,49.0645,100080.0
2019-03-08 11:25:00,61.62,61.73,61.62,61.67,112147.0,49.0724,49.16,49.0724,49.1123,112147.0
2019-03-08 11:30:00,61.68,61.75,61.61,61.61,94828.0,49.1202,49.176,49.0645,49.0645,94828.0
2019-03-08 11:35:00,61.62,61.68,61.61,61.66,73414.0,49.0724,49.1202,49.0645,49.1043,73414.0
2019-03-08 11:40:00,61.67,61.72,61.64,61.7,73003.0,49.1123,49.1521,49.0884,49.1361,73003.0
2019-03-08 11:45:00,61.69,61.76,61.67,61.68,81396.0,49.1282,49.1839,49.1123,49.1202,81396.0
2019-03-08 11:50:00,61.67,61.72,61.61,61.72,87290.0,49.1123,49.1521,49.0645,49.1521,87290.0
2019-03-08 11:55:00,61.72,61.72,61.64,61.67,96881.0,49.1521,49.1521,49.0884,49.1123,96881.0
2019-03-08 12:00:00,61.67,61.7,61.64,61.67,96280.0,49.1123,49.1361,49.0884,49.1123,96280.0
2019-03-08 12:05:00,61.67,61.71,61.64,61.66,118071.0,49.1123,49.1441,49.0884,49.1043,118071.0
2019-03-08 12:10:00,61.67,61.75,61.66,61.74,87092.0,49.1123,49.176,49.1043,49.168,87092.0
2019-03-08 12:15:00,61.74,61.79,61.72,61.77,102650.0,49.168,49.2078,49.1521,49.1919,102650.0
2019-03-08 12:20:00,61.77,61.84,61.77,61.8,76617.0,49.1919,49.2476,49.1919,49.2158,76617.0
2019-03-08 12:25:00,61.8,61.85,61.79,61.84,103986.0,49.2158,49.2556,49.2078,49.2476,103986.0
2019-03-08 12:30:00,61.85,61.86,61.83,61.85,146305.0,49.2556,49.2636,49.2397,49.2556,146305.0
2019-03-08 12:35:00,61.85,61.86,61.73,61.74,194086.0,49.2556,49.2636,49.16,49.168,194086.0
2019-03-08 12:40:00,61.73,61.76,61.72,61.74,104546.0,49.16,49.1839,49.1521,49.168,104546.0
2019-03-08 12:45:00,61.74,61.76,61.72,61.73,111995.0,49.168,49.1839,49.1521,49.16,111995.0
2019-03-08 12:50:00,61.73,61.76,61.63,61.64,139171.0,49.16,49.1839,49.0804,49.0884,139171.0
2019-03-08 12:55:00,61.64,61.65,61.55,61.57,77392.0,49.0884,49.0963,49.0167,49.0326,77392.0
2019-03-08 13:00:00,61.58,61.64,61.57,61.64,64937.0,49.0406,49.0884,49.0326,49.0884,64937.0
2019-03-08 13:05:00,61.64,61.67,61.61,61.67,86006.0,49.0884,49.1123,49.0645,49.1123,86006.0
2019-03-08 13:10:00,61.66,61.78,61.66,61.73,84535.0,49.1043,49.1999,49.1043,49.16,84535.0
2019-03-08 13:15:00,61.72,61.75,61.69,61.71,76256.0,49.1521,49.176,49.1282,49.1441,76256.0
2019-03-08 13:20:00,61.71,61.74,61.68,61.74,87263.0,49.1441,49.168,49.1202,49.168,87263.0
2019-03-08 13:25:00,61.74,61.82,61.71,61.8,70646.0,49.168,49.2317,49.1441,49.2158,70646.0
2019-03-08 13:30:00,61.8,61.81,61.75,61.79,65473.0,49.2158,49.2238,49.176,49.2078,65473.0
2019-03-08 13:35:00,61.79,61.89,61.77,61.88,82209.0,49.2078,49.2875,49.1919,49.2795,82209.0
2019-03-08 13:40:00,61.89,61.96,61.87,61.88,90539.0,49.2875,49.3432,49.2715,49.2795,90539.0
2019-03-08 13:45:00,61.88,61.93,61.87,61.93,83418.0,49.2795,49.3193,49.2715,49.3193,83418.0
2019-03-08 13:50:00,61.92,61.94,61.87,61.87,95448.0,49.3114,49.3273,49.2715,49.2715,95448.0
2019-03-08 13:55:00,61.88,61.88,61.81,61.84,93524.0,49.2795,49.2795,49.2238,49.2476,93524.0
2019-03-08 14:00:00,61.83,61.85,61.75,61.76,92736.0,49.2397,49.2556,49.176,49.1839,92736.0
2019-03-08 14:05:00,61.76,61.85,61.76,61.84,112124.0,49.1839,49.2556,49.1839,49.2476,112124.0
2019-03-08 14:10:00,61.84,61.91,61.83,61.87,101031.0,49.2476,49.3034,49.2397,49.2715,101031.0
2019-03-08 14:15:00,61.87,61.94,61.86,61.92,72845.0,49.2715,49.3273,49.2636,49.3114,72845.0
2019-03-08 14:20:00,61.93,61.98,61.92,61.98,99771.0,49.3193,49.3591,49.3114,49.3591,99771.0
2019-03-08 14:25:00,61.97,61.98,61.91,61.92,76074.0,49.3512,49.3591,49.3034,49.3114,76074.0
2019-03-08 14:30:00,61.91,61.97,61.91,61.94,87404.0,49.3034,49.3512,49.3034,49.3273,87404.0
2019-03-08 14:35:00,61.94,61.98,61.93,61.97,92931.0,49.3273,49.3591,49.3193,49.3512,92931.0
2019-03-08 14:40:00,61.96,62.02,61.95,62.0,150171.0,49.3432,49.391,49.3352,49.3751,150171.0
2019-03-08 14:45:00,62.0,62.03,61.97,62.01,101272.0,49.3751,49.399,49.3512,49.383,101272.0
2019-03-08 14:50:00,62.02,62.12,62.01,62.06,177878.0,49.391,49.4706,49.383,49.4228,177878.0
2019-03-08 14:55:00,62.06,62.07,61.91,61.93,125971.0,49.4228,49.4308,49.3034,49.3193,125971.0
2019-03-08 15:00:00,61.92,61.97,61.89,61.95,129390.0,49.3114,49.3512,49.2875,49.3352,129390.0
2019-03-08 15:05:00,61.95,62.01,61.92,61.95,125786.0,49.3352,49.383,49.3114,49.3352,125786.0
2019-03-08 15:10:00,61.96,61.96,61.83,61.88,197429.0,49.3432,49.3432,49.2397,49.2795,197429.0
2019-03-08 15:15:00,61.89,61.9,61.78,61.83,117550.0,49.2875,49.2954,49.1999,49.2397,117550.0
2019-03-08 15:20:00,61.83,61.85,61.78,61.8,140832.0,49.2397,49.2556,49.1999,49.2158,140832.0
2019-03-08 15:25:00,61.8,61.85,61.79,61.81,103693.0,49.2158,49.2556,49.2078,49.2238,103693.0
2019-03-08 15:30:00,61.8,61.89,61.76,61.86,193951.0,49.2158,49.2875,49.1839,49.2636,193951.0
2019-03-08 15:35:00,61.87,61.87,61.72,61.77,199790.0,49.2715,49.2715,49.1521,49.1919,199790.0
2019-03-08 15:40:00,61.77,61.91,61.77,61.88,169471.0,49.1919,49.3034,49.1919,49.2795,169471.0
2019-03-08 15:45:00,61.89,61.93,61.86,61.89,250091.0,49.2875,49.3193,49.2636,49.2875,250091.0
2019-03-08 15:50:00,61.89,62.0,61.88,61.98,247241.0,49.2875,49.3751,49.2795,49.3591,247241.0
2019-03-08 15:55:00,61.97,62.1,61.96,62.05,726274.0,49.3512,49.4547,49.3432,49.4149,726274.0
2019-03-11 09:30:00,62.53,62.73,62.37,62.59,359796.0,49.7971,49.9564,49.6697,49.8449,359796.0
2019-03-11 09:35:00,62.59,62.62,62.31,62.51,177506.0,49.8449,49.8688,49.6219,49.7812,177506.0
2019-03-11 09:40:00,62.52,62.57,62.25,62.25,194193.0,49.7892,49.829,49.5742,49.5742,194193.0
2019-03-11 09:45:00,62.25,62.33,62.18,62.21,241701.0,49.5742,49.6379,49.5184,49.5423,241701.0
2019-03-11 09:50:00,62.21,62.39,62.19,62.38,173868.0,49.5423,49.6856,49.5264,49.6777,173868.0
2019-03-11 09:55:00,62.39,62.44,62.31,62.39,139100.0,49.6856,49.7255,49.6219,49.6856,139100.0
2019-03-11 10:00:00,62.38,62.39,62.28,62.34,150960.0,49.6777,49.6856,49.598,49.6458,150960.0
2019-03-11 10:05:00,62.35,62.42,62.29,62.38,107749.0,49.6538,49.7095,49.606,49.6777,107749.0
2019-03-11 10:10:00,62.38,62.39,62.26,62.27,144777.0,49.6777,49.6856,49.5821,49.5901,144777.0
2019-03-11 10:15:00,62.28,62.41,62.25,62.39,107198.0,49.598,49.7016,49.5742,49.6856,107198.0
2019-03-11 10:20:00,62.4,62.51,62.38,62.5,138597.0,49.6936,49.7812,49.6777,49.7732,138597.0
2019-03-11 10:25:00,62.5,62.51,62.45,62.49,75908.0,49.7732,49.7812,49.7334,49.7653,75908.0
2019-03-11 10:30:00,62.5,62.54,62.45,62.47,81276.0,49.7732,49.8051,49.7334,49.7494,81276.0
2019-03-11 10:35:00,62.47,62.58,62.47,62.58,95244.0,49.7494,49.837,49.7494,49.837,95244.0
2019-03-11 10:40:00,62.57,62.61,62.49,62.55,118867.0,49.829,49.8608,49.7653,49.8131,118867.0
2019-03-11 10:45:00,62.55,62.68,62.54,62.68,100033.0,49.8131,49.9166,49.8051,49.9166,100033.0
2019-03-11 10:50:00,62.68,62.79,62.67,62.71,112493.0,49.9166,50.0042,49.9086,49.9405,112493.0
2019-03-11 10:55:00,62.71,62.77,62.7,62.75,85708.0,49.9405,49.9883,49.9325,49.9723,85708.0
2019-03-11 11:00:00,62.75,62.76,62.68,62.76,86561.0,49.9723,49.9803,49.9166,49.9803,86561.0
2019-03-11 11:05:00,62.76,62.77,62.72,62.74,89782.0,49.9803,49.9883,49.9484,49.9644,89782.0
2019-03-11 11:10:00,62.74,62.8,62.71,62.77,108651.0,49.9644,50.0122,49.9405,49.9883,108651.0
2019-03-11 11:15:00,62.77,62.87,62.77,62.84,141693.0,49.9883,50.0679,49.9883,50.044,141693.0
2019-03-11 11:20:00,62.83,62.91,62.77,62.91,100467.0,50.0361,50.0998,49.9883,50.0998,100467.0
2019-03-11 11:25:00,62.91,62.95,62.86,62.89,91510.0,50.0998,50.1316,50.0599,50.0838,91510.0
2019-03-11 11:30:00,62.89,62.9,62.83,62.89,71737.0,50.0838,50.0918,50.0361,50.0838,71737.0
2019-03-11 11:35:00,62.89,62.94,62.83,62.91,94382.0,50.0838,50.1237,50.0361,50.0998,94382.0
2019-03-11 11:40:00,62.91,62.93,62.89,62.91,61905.0,50.0998,50.1157,50.0838,50.0998,61905.0
2019-03-11 11:45:00,62.91,62.91,62.79,62.81,102449.0,50.0998,50.0998,50.0042,50.0201,102449.0
2019-03-11 11:50:00,62.81,62.91,62.81,62.9,165055.0,50.0201,50.0998,50.0201,50.0918,165055.0
2019-03-11 11:55:00,62.9,62.94,62.87,62.93,113700.0,50.0918,50.1237,50.0679,50.1157,113700.0
2019-03-11 12:00:00,62.92,62.96,62.85,62.94,72429.0,50.1077,50.1396,50.052,50.1237,72429.0
2019-03-11 12:05:00,62.95,62.95,62.83,62.84,126526.0,50.1316,50.1316,50.0361,50.044,126526.0
2019-03-11 12:10:00,62.84,62.84,62.67,62.67,198918.0,50.044,50.044,49.9086,49.9086,198918.0
2019-03-11 12:15:00,62.68,62.73,62.67,62.71,106570.0,49.9166,49.9564,49.9086,49.9405,106570.0
2019-03-11 12:20:00,62.71,62.71,62.57,62.62,88761.0,49.9405,49.9405,49.829,49.8688,88761.0
2019-03-11 12:25:00,62.61,62.64,62.51,62.52,109300.0,49.8608,49.8847,49.7812,49.7892,109300.0
2019-03-11 12:30:00,62.52,62.61,62.51,62.56,111256.0,49.7892,49.8608,49.7812,49.821,111256.0
2019-03-11 12:35:00,62.55,62.59,62.53,62.55,85205.0,49.8131,49.8449,49.7971,49.8131,85205.0
2019-03-11 12:40:00,62.54,62.57,62.52,62.53,62179.0,49.8051,49.829,49.7892,49.7971,62179.0
2019-03-11 12:45:00,62.54,62.6,62.53,62.56,144187.0,49.8051,49.8529,49.7971,49.821,144187.0
2019-03-11 12:50:00,62.56,62.67,62.56,62.62,72042.0,49.821,49.9086,49.821,49.8688,72042.0
2019-03-11 12:55:00,62.61,62.67,62.6,62.65,52163.0,49.8608,49.9086,49.8529,49.8927,52163.0
2019-03-11 13:00:00,62.65,62.72,62.64,62.69,71642.0,49.8927,49.9484,49.8847,49.9246,71642.0
2019-03-11 13:05:00,62.69,62.74,62.67,62.73,61722.0,49.9246,49.9644,49.9086,49.9564,61722.0
2019-03-11 13:10:00,62.73,62.76,62.7,62.74,61113.0,49.9564,49.9803,49.9325,49.9644,61113.0
2019-03-11 13:15:00,62.74,62.78,62.71,62.74,55792.0,49.9644,49.9962,49.9405,49.9644,55792.0
2019-03-11 13:20:00,62.75,62.78,62.71,62.77,53681.0,49.9723,49.9962,49.9405,49.9883,53681.0
2019-03-11 13:25:00,62.78,62.79,62.74,62.75,66397.0,49.9962,50.0042,49.9644,49.9723,66397.0
2019-03-11 13:30:00,62.74,62.75,62.72,62.73,38947.0,49.9644,49.9723,49.9484,49.9564,38947.0
2019-03-11 13:35:00,62.74,62.78,62.72,62.72,67979.0,49.9644,49.9962,49.9484,49.9484,67979.0
2019-03-11 13:40:00,62.73,62.74,62.7,62.71,66265.0,49.9564,49.9644,49.9325,49.9405,66265.0
2019-03-11 13:45:00,62.71,62.72,62.64,62.65,50869.0,49.9405,49.9484,49.8847,49.8927,50869.0
2019-03-11 13:50:00,62.65,62.66,62.59,62.62,96039.0,49.8927,49.9007,49.8449,49.8688,96039.0
2019-03-11 13:55:00,62.62,62.65,62.61,62.64,104442.0,49.8688,49.8927,49.8608,49.8847,104442.0
2019-03-11 14:00:00,62.63,62.65,62.58,62.65,48025.0,49.8768,49.8927,49.837,49.8927,48025.0
2019-03-11 14:05:00,62.64,62.66,62.61,62.62,56561.0,49.8847,49.9007,49.8608,49.8688,56561.0
2019-03-11 14:10:00,62.62,62.63,62.58,62.59,54174.0,49.8688,49.8768,49.837,49.8449,54174.0
2019-03-11 14:15:00,62.59,62.63,62.58,62.6,48641.0,49.8449,49.8768,49.837,49.8529,48641.0
2019-03-11 14:20:00,62.61,62.65,62.6,62.62,55872.0,49.8608,49.8927,49.8529,49.8688,55872.0
2019-03-11 14:25:00,62.63,62.65,62.6,62.62,52703.0,49.8768,49.8927,49.8529,49.8688,52703.0
2019-03-11 14:30:00,62.63,62.63,62.56,62.58,78380.0,49.8768,49.8768,49.821,49.837,78380.0
2019-03-11 14:35:00,62.59,62.61,62.53,62.59,85281.0,49.8449,49.8608,49.7971,49.8449,85281.0
2019-03-11 14:40:00,62.58,62.62,62.56,62.57,85362.0,49.837,49.8688,49.821,49.829,85362.0
2019-03-11 14:45:00,62.57,62.58,62.54,62.54,66085.0,49.829,49.837,49.8051,49.8051,66085.0
2019-03-11 14:50:00,62.54,62.58,62.53,62.55,84662.0,49.8051,49.837,49.7971,49.8131,84662.0
2019-03-11 14:55:00,62.55,62.58,62.53,62.57,58670.0,49.8131,49.837,49.7971,49.829,58670.0
2019-03-11 15:00:00,62.57,62.57,62.47,62.47,255462.0,49.829,49.829,49.7494,49.7494,255462.0
2019-03-11 15:05:00,62.47,62.48,62.44,62.45,81533.0,49.7494,49.7573,49.7255,49.7334,81533.0
2019-03-11 15:10:00,62.45,62.49,62.43,62.44,158752.0,49.7334,49.7653,49.7175,49.7255,158752.0
2019-03-11 15:15:00,62.44,62.47,62.42,62.46,93826.0,49.7255,49.7494,49.7095,49.7414,93826.0
2019-03-11 15:20:00,62.47,62.55,62.45,62.48,239817.0,49.7494,49.8131,49.7334,49.7573,239817.0
2019-03-11 15:25:00,62.48,62.48,62.38,62.39,141672.0,49.7573,49.7573,49.6777,49.6856,141672.0
2019-03-11 15:30:00,62.39,62.42,62.37,62.41,159401.0,49.6856,49.7095,49.6697,49.7016,159401.0
2019-03-11 15:35:00,62.42,62.43,62.39,62.39,205150.0,49.7095,49.7175,49.6856,49.6856,205150.0
2019-03-11 15:40:00,62.39,62.43,62.38,62.43,180791.0,49.6856,49.7175,49.6777,49.7175,180791.0
2019-03-11 15:45:00,62.43,62.46,62.39,62.4,310464.0,49.7175,49.7414,49.6856,49.6936,310464.0
2019-03-11 15:50:00,62.41,62.41,62.31,62.32,470928.0,49.7016,49.7016,49.6219,49.6299,470928.0
2019-03-11 15:55:00,62.32,62.34,62.25,62.31,1229924.0,49.6299,49.6458,49.5742,49.6219,1229924.0
2019-03-12 09:30:00,62.3,62.46,62.2,62.36,336431.0,49.614,49.7414,49.5343,49.6618,336431.0
2019-03-12 09:35:00,62.35,62.51,62.24,62.38,164795.0,49.6538,49.7812,49.5662,49.6777,164795.0
2019-03-12 09:40:00,62.38,62.54,62.3,62.51,182202.0,49.6777,49.8051,49.614,49.7812,182202.0
2019-03-12 09:45:00,62.51,62.51,62.36,62.42,168003.0,49.7812,49.7812,49.6618,49.7095,168003.0
2019-03-12 09:50:00,62.42,62.49,62.37,62.46,115222.0,49.7095,49.7653,49.6697,49.7414,115222.0
2019-03-12 09:55:00,62.46,62.63,62.44,62.59,122703.0,49.7414,49.8768,49.7255,49.8449,122703.0
2019-03-12 10:00:00,62.6,62.61,62.54,62.56,181679.0,49.8529,49.8608,49.8051,49.821,181679.0
2019-03-12 10:05:00,62.56,62.58,62.45,62.46,146844.0,49.821,49.837,49.7334,49.7414,146844.0
2019-03-12 10:10:00,62.45,62.46,62.32,62.32,129312.0,49.7334,49.7414,49.6299,49.6299,129312.0
2019-03-12 10:15:00,62.32,62.41,62.3,62.35,105125.0,49.6299,49.7016,49.614,49.6538,105125.0
2019-03-12 10:20:00,62.35,62.37,62.27,62.29,117046.0,49.6538,49.6697,49.5901,49.606,117046.0
2019-03-12 10:25:00,62.29,62.36,62.26,62.33,124316.0,49.606,49.6618,49.5821,49.6379,124316.0
2019-03-12 10:30:00,62.35,62.52,62.34,62.51,149440.0,49.6538,49.7892,49.6458,49.7812,149440.0
2019-03-12 10:35:00,62.51,62.53,62.37,62.37,130818.0,49.7812,49.7971,49.6697,49.6697,130818.0
2019-03-12 10:40:00,62.37,62.4,62.26,62.28,118735.0,49.6697,49.6936,49.5821,49.598,118735.0
2019-03-12 10:45:00,62.28,62.35,62.26,62.35,93506.0,49.598,49.6538,49.5821,49.6538,93506.0
2019-03-12 10:50:00,62.35,62.4,62.31,62.38,114146.0,49.6538,49.6936,49.6219,49.6777,114146.0
2019-03-12 10:55:00,62.37,62.45,62.34,62.39,109791.0,49.6697,49.7334,49.6458,49.6856,109791.0
2019-03-12 11:00:00,62.39,62.41,62.25,62.27,273964.0,49.6856,49.7016,49.5742,49.5901,273964.0
2019-03-12 11:05:00,62.26,62.31,62.22,62.27,103654.0,49.5821,49.6219,49.5503,49.5901,103654.0
2019-03-12 11:10:00,62.27,62.29,62.04,62.05,155028.0,49.5901,49.606,49.4069,49.4149,155028.0
2019-03-12 11:15:00,62.05,62.07,61.95,62.0,178495.0,49.4149,49.4308,49.3352,49.3751,178495.0
2019-03-12 11:20:00,62.0,62.08,61.98,62.05,128011.0,49.3751,49.4388,49.3591,49.4149,128011.0
2019-03-12 11:25:00,62.05,62.08,62.01,62.04,100904.0,49.4149,49.4388,49.383,49.4069,100904.0
2019-03-12 11:30:00,62.04,62.08,62.0,62.05,99976.0,49.4069,49.4388,49.3751,49.4149,99976.0
2019-03-12 11:35:00,62.05,62.1,62.03,62.08,124006.0,49.4149,49.4547,49.399,49.4388,124006.0
2019-03-12 11:40:00,62.07,62.19,62.06,62.17,94874.0,49.4308,49.5264,49.4228,49.5104,94874.0
2019-03-12 11:45:00,62.17,62.18,62.12,62.14,73560.0,49.5104,49.5184,49.4706,49.4866,73560.0
2019-03-12 11:50:00,62.14,62.23,62.14,62.21,95161.0,49.4866,49.5582,49.4866,49.5423,95161.0
2019-03-12 11:55:00,62.2,62.21,62.15,62.19,103152.0,49.5343,49.5423,49.4945,49.5264,103152.0
2019-03-12 12:00:00,62.18,62.22,62.12,62.18,121163.0,49.5184,49.5503,49.4706,49.5184,121163.0
2019-03-12 12:05:00,62.18,62.25,62.16,62.2,109157.0,49.5184,49.5742,49.5025,49.5343,109157.0
2019-03-12 12:10:00,62.2,62.25,62.17,62.21,75104.0,49.5343,49.5742,49.5104,49.5423,75104.0
2019-03-12 12:15:00,62.21,62.23,62.15,62.17,66095.0,49.5423,49.5582,49.4945,49.5104,66095.0
2019-03-12 12:20:00,62.18,62.2,62.1,62.15,89998.0,49.5184,49.5343,49.4547,49.4945,89998.0
2019-03-12 12:25:00,62.15,62.2,62.13,62.17,75649.0,49.4945,49.5343,49.4786,49.5104,75649.0
2019-03-12 12:30:00,62.18,62.19,62.14,62.16,85319.0,49.5184,49.5264,49.4866,49.5025,85319.0
2019-03-12 12:35:00,62.15,62.19,62.13,62.18,64794.0,49.4945,49.5264,49.4786,49.5184,64794.0
2019-03-12 12:40:00,62.18,62.21,62.16,62.2,101755.0,49.5184,49.5423,49.5025,49.5343,101755.0
2019-03-12 12:45:00,62.2,62.2,62.15,62.17,59387.0,49.5343,49.5343,49.4945,49.5104,59387.0
2019-03-12 12:50:00,62.17,62.18,62.09,62.14,77491.0,49.5104,49.5184,49.4467,49.4866,77491.0
2019-03-12 12:55:00,62.14,62.21,62.13,62.19,114851.0,49.4866,49.5423,49.4786,49.5264,114851.0
2019-03-12 13:00:00,62.19,62.23,62.17,62.19,78920.0,49.5264,49.5582,49.5104,49.5264,78920.0
2019-03-12 13:05:00,62.19,62.25,62.17,62.25,91122.0,49.5264,49.5742,49.5104,49.5742,91122.0
2019-03-12 13:10:00,62.25,62.26,62.2,62.22,74458.0,49.5742,49.5821,49.5343,49.5503,74458.0
2019-03-12 13:15:00,62.22,62.23,62.17,62.18,59447.0,49.5503,49.5582,49.5104,49.5184,59447.0
2019-03-12 13:20:00,62.19,62.25,62.19,62.23,63442.0,49.5264,49.5742,49.5264,49.5582,63442.0
2019-03-12 13:25:00,62.24,62.25,62.19,62.22,114111.0,49.5662,49.5742,49.5264,49.5503,114111.0
2019-03-12 13:30:00,62.22,62.35,62.22,62.34,198589.0,49.5503,49.6538,49.5503,49.6458,198589.0
2019-03-12 13:35:00,62.34,62.53,62.32,62.48,302196.0,49.6458,49.7971,49.6299,49.7573,302196.0
2019-03-12 13:40:00,62.49,62.85,62.48,62.69,780124.0,49.7653,50.052,49.7573,49.9246,780124.0
2019-03-12 13:45:00,62.69,62.89,62.64,62.82,347819.0,49.9246,50.0838,49.8847,50.0281,347819.0
2019-03-12 13:50:00,62.83,62.94,62.77,62.92,289056.0,50.0361,50.1237,49.9883,50.1077,289056.0
2019-03-12 13:55:00,62.91,62.93,62.85,62.86,184504.0,50.0998,50.1157,50.052,50.0599,184504.0
2019-03-12 14:00:00,62.86,62.93,62.8,62.84,147415.0,50.0599,50.1157,50.0122,50.044,147415.0
2019-03-12 14:05:00,62.84,62.87,62.82,62.86,91833.0,50.044,50.0679,50.0281,50.0599,91833.0
2019-03-12 14:10:00,62.86,62.87,62.74,62.81,103058.0,50.0599,50.0679,49.9644,50.0201,103058.0
2019-03-12 14:15:00,62.82,62.94,62.81,62.93,118113.0,50.0281,50.1237,50.0201,50.1157,118113.0
2019-03-12 14:20:00,62.92,62.94,62.88,62.88,148422.0,50.1077,50.1237,50.0759,50.0759,148422.0
2019-03-12 14:25:00,62.89,62.91,62.81,62.84,109220.0,50.0838,50.0998,50.0201,50.044,109220.0
2019-03-12 14:30:00,62.84,62.93,62.8,62.89,134883.0,50.044,50.1157,50.0122,50.0838,134883.0
2019-03-12 14:35:00,62.89,62.89,62.84,62.84,160553.0,50.0838,50.0838,50.044,50.044,160553.0
2019-03-12 14:40:00,62.85,62.89,62.83,62.88,120847.0,50.052,50.0838,50.0361,50.0759,120847.0
2019-03-12 14:45:00,62.89,62.94,62.88,62.91,92683.0,50.0838,50.1237,50.0759,50.0998,92683.0
2019-03-12 14:50:00,62.92,62.94,62.87,62.88,108645.0,50.1077,50.1237,50.0679,50.0759,108645.0
2019-03-12 14:55:00,62.88,62.91,62.87,62.89,83384.0,50.0759,50.0998,50.0679,50.0838,83384.0
2019-03-12 15:00:00,62.89,62.89,62.76,62.8,165472.0,50.0838,50.0838,49.9803,50.0122,165472.0
2019-03-12 15:05:00,62.8,62.85,62.77,62.85,78037.0,50.0122,50.052,49.9883,50.052,78037.0
2019-03-12 15:10:00,62.84,62.85,62.74,62.76,97167.0,50.044,50.052,49.9644,49.9803,97167.0
2019-03-12 15:15:00,62.75,62.75,62.64,62.68,163537.0,49.9723,49.9723,49.8847,49.9166,163537.0
2019-03-12 15:20:00,62.67,62.76,62.67,62.76,144157.0,49.9086,49.9803,49.9086,49.9803,144157.0
2019-03-12 15:25:00,62.76,62.79,62.73,62.77,127611.0,49.9803,50.0042,49.9564,49.9883,127611.0
2019-03-12 15:30:00,62.77,62.77,62.71,62.76,147366.0,49.9883,49.9883,49.9405,49.9803,147366.0
2019-03-12 15:35:00,62.75,62.76,62.65,62.69,157756.0,49.9723,49.9803,49.8927,49.9246,157756.0
2019-03-12 15:40:00,62.69,62.77,62.67,62.76,148063.0,49.9246,49.9883,49.9086,49.9803,148063.0
2019-03-12 15:45:00,62.76,62.79,62.7,62.7,247628.0,49.9803,50.0042,49.9325,49.9325,247628.0
2019-03-12 15:50:00,62.71,62.75,62.68,62.68,265420.0,49.9405,49.9723,49.9166,49.9166,265420.0
2019-03-12 15:55:00,62.68,62.83,62.63,62.82,915291.0,49.9166,50.0361,49.8768,50.0281,915291.0
2019-03-13 09:30:00,63.14,63.24,63.0,63.21,279077.0,50.2829,50.3626,50.1714,50.3387,279077.0
2019-03-13 09:35:00,63.24,63.45,63.19,63.41,280023.0,50.3626,50.5298,50.3227,50.4979,280023.0
2019-03-13 09:40:00,63.41,63.56,63.38,63.55,244410.0,50.4979,50.6174,50.4741,50.6094,244410.0
2019-03-13 09:45:00,63.55,63.59,63.28,63.3,177977.0,50.6094,50.6413,50.3944,50.4103,177977.0
2019-03-13 09:50:00,63.3,63.39,63.26,63.39,147212.0,50.4103,50.482,50.3785,50.482,147212.0
2019-03-13 09:55:00,63.38,63.47,63.37,63.47,119880.0,50.4741,50.5457,50.4661,50.5457,119880.0
2019-03-13 10:00:00,63.47,63.5,63.37,63.46,138283.0,50.5457,50.5696,50.4661,50.5378,138283.0
2019-03-13 10:05:00,63.46,63.57,63.46,63.55,161022.0,50.5378,50.6254,50.5378,50.6094,161022.0
2019-03-13 10:10:00,63.54,63.63,63.51,63.62,120100.0,50.6015,50.6731,50.5776,50.6652,120100.0
2019-03-13 10:15:00,63.62,63.69,63.59,63.69,125320.0,50.6652,50.7209,50.6413,50.7209,125320.0
2019-03-13 10:20:00,63.68,63.8,63.68,63.79,196407.0,50.713,50.8085,50.713,50.8006,196407.0
2019-03-13 10:25:00,63.79,63.84,63.71,63.72,129715.0,50.8006,50.8404,50.7369,50.7448,129715.0
2019-03-13 10:30:00,63.71,63.8,63.69,63.79,134439.0,50.7369,50.8085,50.7209,50.8006,134439.0
2019-03-13 10:35:00,63.79,63.8,63.67,63.68,124023.0,50.8006,50.8085,50.705,50.713,124023.0
2019-03-13 10:40:00,63.68,63.76,63.67,63.7,123013.0,50.713,50.7767,50.705,50.7289,123013.0
2019-03-13 10:45:00,63.71,63.75,63.68,63.7,107951.0,50.7369,50.7687,50.713,50.7289,107951.0
2019-03-13 10:50:00,63.7,63.79,63.69,63.75,109109.0,50.7289,50.8006,50.7209,50.7687,109109.0
2019-03-13 10:55:00,63.75,63.82,63.61,63.61,141874.0,50.7687,50.8245,50.6572,50.6572,141874.0
2019-03-13 11:00:00,63.61,63.71,63.58,63.71,120204.0,50.6572,50.7369,50.6333,50.7369,120204.0
2019-03-13 11:05:00,63.71,63.8,63.66,63.79,103294.0,50.7369,50.8085,50.697,50.8006,103294.0
2019-03-13 11:10:00,63.79,63.84,63.78,63.8,99209.0,50.8006,50.8404,50.7926,50.8085,99209.0
2019-03-13 11:15:00,63.81,63.84,63.73,63.75,87003.0,50.8165,50.8404,50.7528,50.7687,87003.0
2019-03-13 11:20:00,63.74,63.81,63.73,63.76,91952.0,50.7607,50.8165,50.7528,50.7767,91952.0
2019-03-13 11:25:00,63.76,63.86,63.76,63.83,110106.0,50.7767,50.8563,50.7767,50.8324,110106.0
2019-03-13 11:30:00,63.84,63.89,63.83,63.89,97917.0,50.8404,50.8802,50.8324,50.8802,97917.0
2019-03-13 11:35:00,63.89,63.94,63.86,63.91,108390.0,50.8802,50.92,50.8563,50.8961,108390.0
2019-03-13 11:40:00,63.91,63.94,63.85,63.86,100711.0,50.8961,50.92,50.8483,50.8563,100711.0
2019-03-13 11:45:00,63.86,63.86,63.82,63.83,59940.0,50.8563,50.8563,50.8245,50.8324,59940.0
2019-03-13 11:50:00,63.84,63.87,63.82,63.86,52448.0,50.8404,50.8643,50.8245,50.8563,52448.0
2019-03-13 11:55:00,63.87,63.95,63.86,63.94,124187.0,50.8643,50.928,50.8563,50.92,124187.0
2019-03-13 12:00:00,63.95,63.96,63.89,63.91,102048.0,50.928,50.936,50.8802,50.8961,102048.0
2019-03-13 12:05:00,63.92,63.95,63.85,63.85,83905.0,50.9041,50.928,50.8483,50.8483,83905.0
2019-03-13 12:10:00,63.85,63.88,63.8,63.88,69636.0,50.8483,50.8722,50.8085,50.8722,69636.0
2019-03-13 12:15:00,63.88,63.89,63.84,63.87,57914.0,50.8722,50.8802,50.8404,50.8643,57914.0
2019-03-13 12:20:00,63.87,63.87,63.76,63.79,99568.0,50.8643,50.8643,50.7767,50.8006,99568.0
2019-03-13 12:25:00,63.8,63.81,63.74,63.77,98578.0,50.8085,50.8165,50.7607,50.7846,98578.0
2019-03-13 12:30:00,63.77,63.81,63.69,63.7,64262.0,50.7846,50.8165,50.7209,50.7289,64262.0
2019-03-13 12:35:00,63.7,63.72,63.66,63.7,52471.0,50.7289,50.7448,50.697,50.7289,52471.0
2019-03-13 12:40:00,63.69,63.78,63.69,63.78,82366.0,50.7209,50.7926,50.7209,50.7926,82366.0
2019-03-13 12:45:00,63.78,63.79,63.73,63.77,59894.0,50.7926,50.8006,50.7528,50.7846,59894.0
2019-03-13 12:50:00,63.77,63.86,63.77,63.81,71124.0,50.7846,50.8563,50.7846,50.8165,71124.0
2019-03-13 12:55:00,63.81,63.91,63.81,63.91,61782.0,50.8165,50.8961,50.8165,50.8961,61782.0
2019-03-13 13:00:00,63.91,63.97,63.88,63.96,93023.0,50.8961,50.9439,50.8722,50.936,93023.0
2019-03-13 13:05:00,63.97,63.97,63.88,63.9,82093.0,50.9439,50.9439,50.8722,50.8882,82093.0
2019-03-13 13:10:00,63.89,63.98,63.88,63.97,103154.0,50.8802,50.9519,50.8722,50.9439,103154.0
2019-03-13 13:15:00,63.97,63.99,63.93,63.95,85601.0,50.9439,50.9598,50.9121,50.928,85601.0
2019-03-13 13:20:00,63.95,63.98,63.91,63.92,73822.0,50.928,50.9519,50.8961,50.9041,73822.0
2019-03-13 13:25:00,63.93,63.98,63.92,63.97,72791.0,50.9121,50.9519,50.9041,50.9439,72791.0
2019-03-13 13:30:00,63.96,63.97,63.91,63.93,86184.0,50.936,50.9439,50.8961,50.9121,86184.0
2019-03-13 13:35:00,63.93,64.0,63.92,63.98,98171.0,50.9121,50.9678,50.9041,50.9519,98171.0
2019-03-13 13:40:00,63.98,64.0,63.94,63.95,142038.0,50.9519,50.9678,50.92,50.928,142038.0
2019-03-13 13:45:00,63.95,64.07,63.94,64.07,170876.0,50.928,51.0236,50.92,51.0236,170876.0
2019-03-13 13:50:00,64.06,64.07,64.0,64.01,95812.0,51.0156,51.0236,50.9678,50.9758,95812.0
2019-03-13 13:55:00,64.02,64.04,63.99,64.04,83749.0,50.9837,50.9997,50.9598,50.9997,83749.0
2019-03-13 14:00:00,64.03,64.09,64.0,64.06,102814.0,50.9917,51.0395,50.9678,51.0156,102814.0
2019-03-13 14:05:00,64.07,64.14,64.06,64.1,160187.0,51.0236,51.0793,51.0156,51.0474,160187.0
2019-03-13 14:10:00,64.11,64.14,64.09,64.13,117213.0,51.0554,51.0793,51.0395,51.0713,117213.0
2019-03-13 14:15:00,64.13,64.22,64.12,64.2,210359.0,51.0713,51.143,51.0634,51.1271,210359.0
2019-03-13 14:20:00,64.2,64.21,64.13,64.15,85779.0,51.1271,51.135,51.0713,51.0873,85779.0
2019-03-13 14:25:00,64.16,64.23,64.16,64.22,143259.0,51.0952,51.151,51.0952,51.143,143259.0
2019-03-13 14:30:00,64.22,64.22,64.04,64.05,117692.0,51.143,51.143,50.9997,51.0076,117692.0
2019-03-13 14:35:00,64.04,64.09,64.04,64.08,142934.0,50.9997,51.0395,50.9997,51.0315,142934.0
2019-03-13 14:40:00,64.08,64.09,63.99,63.99,87539.0,51.0315,51.0395,50.9598,50.9598,87539.0
2019-03-13 14:45:00,63.99,63.99,63.83,63.89,359497.0,50.9598,50.9598,50.8324,50.8802,359497.0
2019-03-13 14:50:00,63.88,63.92,63.82,63.92,105908.0,50.8722,50.9041,50.8245,50.9041,105908.0
2019-03-13 14:55:00,63.91,63.96,63.87,63.91,120083.0,50.8961,50.936,50.8643,50.8961,120083.0
2019-03-13 15:00:00,63.91,63.98,63.86,63.91,144643.0,50.8961,50.9519,50.8563,50.8961,144643.0
2019-03-13 15:05:00,63.91,63.93,63.79,63.8,120337.0,50.8961,50.9121,50.8006,50.8085,120337.0
2019-03-13 15:10:00,63.8,63.85,63.76,63.77,114569.0,50.8085,50.8483,50.7767,50.7846,114569.0
2019-03-13 15:15:00,63.76,63.82,63.73,63.75,249642.0,50.7767,50.8245,50.7528,50.7687,249642.0
2019-03-13 15:20:00,63.74,63.77,63.67,63.75,166617.0,50.7607,50.7846,50.705,50.7687,166617.0
2019-03-13 15:25:00,63.75,63.81,63.73,63.75,101005.0,50.7687,50.8165,50.7528,50.7687,101005.0
2019-03-13 15:30:00,63.75,63.87,63.72,63.86,153148.0,50.7687,50.8643,50.7448,50.8563,153148.0
2019-03-13 15:35:00,63.86,63.96,63.86,63.95,153687.0,50.8563,50.936,50.8563,50.928,153687.0
2019-03-13 15:40:00,63.96,63.97,63.88,63.91,174441.0,50.936,50.9439,50.8722,50.8961,174441.0
2019-03-13 15:45:00,63.92,63.96,63.76,63.78,290728.0,50.9041,50.936,50.7767,50.7926,290728.0
2019-03-13 15:50:00,63.77,63.84,63.77,63.82,306511.0,50.7846,50.8404,50.7846,50.8245,306511.0
2019-03-13 15:55:00,63.82,63.84,63.62,63.65,962171.0,50.8245,50.8404,50.6652,50.6891,962171.0
2019-03-14 09:30:00,63.69,63.81,63.42,63.71,345664.0,50.7209,50.8165,50.5059,50.7369,345664.0
2019-03-14 09:35:00,63.71,63.92,63.63,63.9,186885.0,50.7369,50.9041,50.6731,50.8882,186885.0
2019-03-14 09:40:00,63.9,64.03,63.81,64.01,194422.0,50.8882,50.9917,50.8165,50.9758,194422.0
2019-03-14 09:45:00,64.02,64.13,63.95,64.05,102256.0,50.9837,51.0713,50.928,51.0076,102256.0
2019-03-14 09:50:00,64.05,64.14,64.04,64.09,154913.0,51.0076,51.0793,50.9997,51.0395,154913.0
2019-03-14 09:55:00,64.09,64.1,63.96,64.0,206099.0,51.0395,51.0474,50.936,50.9678,206099.0
2019-03-14 10:00:00,64.0,64.03,63.9,63.91,128217.0,50.9678,50.9917,50.8882,50.8961,128217.0
2019-03-14 10:05:00,63.91,63.93,63.81,63.9,135327.0,50.8961,50.9121,50.8165,50.8882,135327.0
2019-03-14 10:10:00,63.9,64.08,63.9,64.08,151539.0,50.8882,51.0315,50.8882,51.0315,151539.0
2019-03-14 10:15:00,64.08,64.11,64.05,64.09,104260.0,51.0315,51.0554,51.0076,51.0395,104260.0
2019-03-14 10:20:00,64.09,64.14,64.06,64.08,119996.0,51.0395,51.0793,51.0156,51.0315,119996.0
2019-03-14 10:25:00,64.08,64.14,64.04,64.04,97533.0,51.0315,51.0793,50.9997,50.9997,97533.0
2019-03-14 10:30:00,64.05,64.18,64.01,64.16,178610.0,51.0076,51.1112,50.9758,51.0952,178610.0
2019-03-14 10:35:00,64.15,64.22,64.14,64.2,159063.0,51.0873,51.143,51.0793,51.1271,159063.0
2019-03-14 10:40:00,64.2,64.22,64.15,64.19,114365.0,51.1271,51.143,51.0873,51.1191,114365.0
2019-03-14 10:45:00,64.18,64.21,64.13,64.2,123131.0,51.1112,51.135,51.0713,51.1271,123131.0
2019-03-14 10:50:00,64.2,64.21,64.1,64.11,96224.0,51.1271,51.135,51.0474,51.0554,96224.0
2019-03-14 10:55:00,64.1,64.13,64.03,64.04,119009.0,51.0474,51.0713,50.9917,50.9997,119009.0
2019-03-14 11:00:00,64.04,64.07,63.9,63.92,157698.0,50.9997,51.0236,50.8882,50.9041,157698.0
2019-03-14 11:05:00,63.92,64.07,63.91,64.04,131898.0,50.9041,51.0236,50.8961,50.9997,131898.0
2019-03-14 11:10:00,64.03,64.14,63.99,64.12,141680.0,50.9917,51.0793,50.9598,51.0634,141680.0
2019-03-14 11:15:00,64.12,64.18,64.06,64.07,122912.0,51.0634,51.1112,51.0156,51.0236,122912.0
2019-03-14 11:20:00,64.08,64.14,64.06,64.08,89405.0,51.0315,51.0793,51.0156,51.0315,89405.0
2019-03-14 11:25:00,64.08,64.13,64.06,64.11,82444.0,51.0315,51.0713,51.0156,51.0554,82444.0
2019-03-14 11:30:00,64.1,64.11,64.02,64.1,92347.0,51.0474,51.0554,50.9837,51.0474,92347.0
2019-03-14 11:35:00,64.1,64.11,64.04,64.1,93380.0,51.0474,51.0554,50.9997,51.0474,93380.0
2019-03-14 11:40:00,64.1,64.16,64.09,64.16,80656.0,51.0474,51.0952,51.0395,51.0952,80656.0
2019-03-14 11:45:00,64.16,64.23,64.14,64.2,107770.0,51.0952,51.151,51.0793,51.1271,107770.0
2019-03-14 11:50:00,64.2,64.27,64.19,64.22,156177.0,51.1271,51.1828,51.1191,51.143,156177.0
2019-03-14 11:55:00,64.22,64.25,64.15,64.17,83370.0,51.143,51.1669,51.0873,51.1032,83370.0
2019-03-14 12:00:00,64.17,64.25,64.16,64.23,89609.0,51.1032,51.1669,51.0952,51.151,89609.0
2019-03-14 12:05:00,64.23,64.25,64.2,64.23,70352.0,51.151,51.1669,51.1271,51.151,70352.0
2019-03-14 12:10:00,64.23,64.23,64.17,64.2,70531.0,51.151,51.151,51.1032,51.1271,70531.0
2019-03-14 12:15:00,64.2,64.24,64.19,64.21,72234.0,51.1271,51.1589,51.1191,51.135,72234.0
2019-03-14 12:20:00,64.21,64.21,64.05,64.05,103790.0,51.135,51.135,51.0076,51.0076,103790.0
2019-03-14 12:25:00,64.06,64.11,64.05,64.09,82886.0,51.0156,51.0554,51.0076,51.0395,82886.0
2019-03-14 12:30:00,64.1,64.14,64.09,64.1,72108.0,51.0474,51.0793,51.0395,51.0474,72108.0
2019-03-14 12:35:00,64.1,64.16,64.09,64.12,64200.0,51.0474,51.0952,51.0395,51.0634,64200.0
2019-03-14 12:40:00,64.12,64.13,64.1,64.1,48016.0,51.0634,51.0713,51.0474,51.0474,48016.0
2019-03-14 12:45:00,64.11,64.14,64.07,64.13,65038.0,51.0554,51.0793,51.0236,51.0713,65038.0
2019-03-14 12:50:00,64.13,64.14,64.01,64.05,86062.0,51.0713,51.0793,50.9758,51.0076,86062.0
2019-03-14 12:55:00,64.03,64.07,64.0,64.05,131060.0,50.9917,51.0236,50.9678,51.0076,131060.0
2019-03-14 13:00:00,64.05,64.06,64.01,64.03,77167.0,51.0076,51.0156,50.9758,50.9917,77167.0
2019-03-14 13:05:00,64.03,64.05,64.0,64.02,61168.0,50.9917,51.0076,50.9678,50.9837,61168.0
2019-03-14 13:10:00,64.03,64.05,63.99,64.03,60888.0,50.9917,51.0076,50.9598,50.9917,60888.0
2019-03-14 13:15:00,64.03,64.09,64.02,64.09,76456.0,50.9917,51.0395,50.9837,51.0395,76456.0
2019-03-14 13:20:00,64.09,64.1,64.01,64.05,63905.0,51.0395,51.0474,50.9758,51.0076,63905.0
2019-03-14 13:25:00,64.05,64.06,64.02,64.06,66798.0,51.0076,51.0156,50.9837,51.0156,66798.0
2019-03-14 13:30:00,64.05,64.09,64.03,64.04,70075.0,51.0076,51.0395,50.9917,50.9997,70075.0
2019-03-14 13:35:00,64.03,64.03,64.0,64.03,63942.0,50.9917,50.9917,50.9678,50.9917,63942.0
2019-03-14 13:40:00,64.03,64.03,63.93,63.96,90867.0,50.9917,50.9917,50.9121,50.936,90867.0
2019-03-14 13:45:00,63.96,63.97,63.93,63.95,69456.0,50.936,50.9439,50.9121,50.928,69456.0
2019-03-14 13:50:00,63.94,63.96,63.87,63.88,99270.0,50.92,50.936,50.8643,50.8722,99270.0
2019-03-14 13:55:00,63.89,63.92,63.88,63.9,74125.0,50.8802,50.9041,50.8722,50.8882,74125.0
2019-03-14 14:00:00,63.9,63.98,63.9,63.95,166969.0,50.8882,50.9519,50.8882,50.928,166969.0
2019-03-14 14:05:00,63.95,64.01,63.95,64.0,73375.0,50.928,50.9758,50.928,50.9678,73375.0
2019-03-14 14:10:00,64.0,64.01,63.9,63.91,101799.0,50.9678,50.9758,50.8882,50.8961,101799.0
2019-03-14 14:15:00,63.9,64.0,63.89,63.99,73353.0,50.8882,50.9678,50.8802,50.9598,73353.0
2019-03-14 14:20:00,63.99,64.09,63.98,64.09,81922.0,50.9598,51.0395,50.9519,51.0395,81922.0
2019-03-14 14:25:00,64.09,64.11,64.06,64.06,98954.0,51.0395,51.0554,51.0156,51.0156,98954.0
2019-03-14 14:30:00,64.05,64.08,63.99,64.0,98435.0,51.0076,51.0315,50.9598,50.9678,98435.0
2019-03-14 14:35:00,63.99,64.04,63.97,64.02,81093.0,50.9598,50.9997,50.9439,50.9837,81093.0
2019-03-14 14:40:00,64.02,64.04,63.93,63.97,138353.0,50.9837,50.9997,50.9121,50.9439,138353.0
2019-03-14 14:45:00,63.97,63.98,63.88,63.91,81146.0,50.9439,50.9519,50.8722,50.8961,81146.0
2019-03-14 14:50:00,63.9,63.95,63.87,63.9,107279.0,50.8882,50.928,50.8643,50.8882,107279.0
2019-03-14 14:55:00,63.91,63.98,63.88,63.95,107498.0,50.8961,50.9519,50.8722,50.928,107498.0
2019-03-14 15:00:00,63.96,64.02,63.95,64.02,96266.0,50.936,50.9837,50.928,50.9837,96266.0
2019-03-14 15:05:00,64.02,64.04,63.98,64.0,93282.0,50.9837,50.9997,50.9519,50.9678,93282.0
2019-03-14 15:10:00,64.01,64.03,63.97,64.0,80895.0,50.9758,50.9917,50.9439,50.9678,80895.0
2019-03-14 15:15:00,64.0,64.0,63.94,63.98,102982.0,50.9678,50.9678,50.92,50.9519,102982.0
2019-03-14 15:20:00,63.97,63.99,63.93,63.99,106422.0,50.9439,50.9598,50.9121,50.9598,106422.0
2019-03-14 15:25:00,63.99,64.04,63.98,64.03,132292.0,50.9598,50.9997,50.9519,50.9917,132292.0
2019-03-14 15:30:00,64.03,64.07,63.99,64.0,172671.0,50.9917,51.0236,50.9598,50.9678,172671.0
2019-03-14 15:35:00,64.0,64.09,64.0,64.09,165219.0,50.9678,51.0395,50.9678,51.0395,165219.0
2019-03-14 15:40:00,64.09,64.13,64.09,64.11,184287.0,51.0395,51.0713,51.0395,51.0554,184287.0
2019-03-14 15:45:00,64.11,64.11,64.03,64.03,218575.0,51.0554,51.0554,50.9917,50.9917,218575.0
2019-03-14 15:50:00,64.03,64.07,64.01,64.05,305165.0,50.9917,51.0236,50.9758,51.0076,305165.0
2019-03-14 15:55:00,64.05,64.12,63.96,64.1,831466.0,51.0076,51.0634,50.936,51.0474,831466.0
2019-03-15 09:30:00,64.16,64.28,64.02,64.13,2486369.0,51.0952,51.1908,50.9837,51.0713,2486369.0
2019-03-15 09:35:00,64.13,64.43,64.08,64.28,258255.0,51.0713,51.3102,51.0315,51.1908,258255.0
2019-03-15 09:40:00,64.27,64.32,64.16,64.31,147187.0,51.1828,51.2226,51.0952,51.2147,147187.0
2019-03-15 09:45:00,64.31,64.54,64.27,64.51,236848.0,51.2147,51.3978,51.1828,51.374,236848.0
2019-03-15 09:50:00,64.51,64.7,64.48,64.7,225806.0,51.374,51.5253,51.3501,51.5253,225806.0
2019-03-15 09:55:00,64.69,64.7,64.55,64.56,339004.0,51.5173,51.5253,51.4058,51.4138,339004.0
2019-03-15 10:00:00,64.55,64.58,64.38,64.44,259132.0,51.4058,51.4297,51.2704,51.3182,259132.0
2019-03-15 10:05:00,64.44,64.56,64.44,64.54,193425.0,51.3182,51.4138,51.3182,51.3978,193425.0
2019-03-15 10:10:00,64.55,64.58,64.42,64.43,177631.0,51.4058,51.4297,51.3023,51.3102,177631.0
2019-03-15 10:15:00,64.42,64.42,64.29,64.31,229872.0,51.3023,51.3023,51.1988,51.2147,229872.0
2019-03-15 10:20:00,64.31,64.46,64.31,64.46,186464.0,51.2147,51.3341,51.2147,51.3341,186464.0
2019-03-15 10:25:00,64.46,64.52,64.44,64.48,150758.0,51.3341,51.3819,51.3182,51.3501,150758.0
2019-03-15 10:30:00,64.48,64.52,64.39,64.43,201009.0,51.3501,51.3819,51.2784,51.3102,201009.0
2019-03-15 10:35:00,64.43,64.53,64.38,64.5,153525.0,51.3102,51.3899,51.2704,51.366,153525.0
2019-03-15 10:40:00,64.49,64.59,64.48,64.59,97615.0,51.358,51.4377,51.3501,51.4377,97615.0
2019-03-15 10:45:00,64.59,64.66,64.58,64.65,150474.0,51.4377,51.4934,51.4297,51.4854,150474.0
2019-03-15 10:50:00,64.65,64.67,64.52,64.55,165341.0,51.4854,51.5014,51.3819,51.4058,165341.0
2019-03-15 10:55:00,64.54,64.65,64.53,64.58,105658.0,51.3978,51.4854,51.3899,51.4297,105658.0
2019-03-15 11:00:00,64.57,64.61,64.52,64.59,139778.0,51.4217,51.4536,51.3819,51.4377,139778.0
2019-03-15 11:05:00,64.59,64.7,64.59,64.67,203340.0,51.4377,51.5253,51.4377,51.5014,203340.0
2019-03-15 11:10:00,64.67,64.71,64.64,64.69,131682.0,51.5014,51.5332,51.4775,51.5173,131682.0
2019-03-15 11:15:00,64.7,64.78,64.69,64.77,144519.0,51.5253,51.589,51.5173,51.581,144519.0
2019-03-15 11:20:00,64.77,64.78,64.73,64.76,229782.0,51.581,51.589,51.5492,51.573,229782.0
2019-03-15 11:25:00,64.76,64.8,64.75,64.79,120342.0,51.573,51.6049,51.5651,51.5969,120342.0
2019-03-15 11:30:00,64.79,64.8,64.69,64.71,151643.0,51.5969,51.6049,51.5173,51.5332,151643.0
2019-03-15 11:35:00,64.71,64.73,64.65,64.67,267892.0,51.5332,51.5492,51.4854,51.5014,267892.0
2019-03-15 11:40:00,64.68,64.71,64.59,64.69,235773.0,51.5093,51.5332,51.4377,51.5173,235773.0
2019-03-15 11:45:00,64.7,64.88,64.69,64.87,173466.0,51.5253,51.6686,51.5173,51.6606,173466.0
2019-03-15 11:50:00,64.87,64.89,64.81,64.86,131416.0,51.6606,51.6766,51.6129,51.6527,131416.0
2019-03-15 11:55:00,64.87,64.9,64.83,64.89,167002.0,51.6606,51.6845,51.6288,51.6766,167002.0
2019-03-15 12:00:00,64.89,64.91,64.85,64.88,110148.0,51.6766,51.6925,51.6447,51.6686,110148.0
2019-03-15 12:05:00,64.88,64.92,64.86,64.91,105338.0,51.6686,51.7005,51.6527,51.6925,105338.0
2019-03-15 12:10:00,64.91,64.97,64.89,64.96,112179.0,51.6925,51.7403,51.6766,51.7323,112179.0
2019-03-15 12:15:00,64.97,64.97,64.89,64.91,95694.0,51.7403,51.7403,51.6766,51.6925,95694.0
2019-03-15 12:20:00,64.92,64.96,64.91,64.95,81106.0,51.7005,51.7323,51.6925,51.7244,81106.0
2019-03-15 12:25:00,64.95,64.95,64.86,64.92,90501.0,51.7244,51.7244,51.6527,51.7005,90501.0
2019-03-15 12:30:00,64.92,64.95,64.9,64.92,101970.0,51.7005,51.7244,51.6845,51.7005,101970.0
2019-03-15 12:35:00,64.92,64.97,64.89,64.92,121617.0,51.7005,51.7403,51.6766,51.7005,121617.0
2019-03-15 12:40:00,64.92,64.99,64.9,64.99,96613.0,51.7005,51.7562,51.6845,51.7562,96613.0
2019-03-15 12:45:00,64.99,65.06,64.97,65.05,251737.0,51.7562,51.812,51.7403,51.804,251737.0
2019-03-15 12:50:00,65.05,65.12,65.03,65.05,205705.0,51.804,51.8597,51.7881,51.804,205705.0
2019-03-15 12:55:00,65.05,65.05,64.98,65.03,79506.0,51.804,51.804,51.7482,51.7881,79506.0
2019-03-15 13:00:00,65.03,65.05,64.99,65.03,130126.0,51.7881,51.804,51.7562,51.7881,130126.0
2019-03-15 13:05:00,65.03,65.06,64.99,65.03,89897.0,51.7881,51.812,51.7562,51.7881,89897.0
2019-03-15 13:10:00,65.03,65.04,64.93,64.95,128058.0,51.7881,51.796,51.7084,51.7244,128058.0
2019-03-15 13:15:00,64.95,64.99,64.91,64.91,115394.0,51.7244,51.7562,51.6925,51.6925,115394.0
2019-03-15 13:20:00,64.91,64.96,64.89,64.96,69241.0,51.6925,51.7323,51.6766,51.7323,69241.0
2019-03-15 13:25:00,64.96,64.98,64.89,64.92,93685.0,51.7323,51.7482,51.6766,51.7005,93685.0
2019-03-15 13:30:00,64.92,64.96,64.92,64.95,108961.0,51.7005,51.7323,51.7005,51.7244,108961.0
2019-03-15 13:35:00,64.95,64.98,64.93,64.98,88074.0,51.7244,51.7482,51.7084,51.7482,88074.0
2019-03-15 13:40:00,64.97,65.02,64.96,64.96,112305.0,51.7403,51.7801,51.7323,51.7323,112305.0
2019-03-15 13:45:00,64.96,64.99,64.95,64.98,79164.0,51.7323,51.7562,51.7244,51.7482,79164.0
2019-03-15 13:50:00,64.99,65.0,64.91,64.94,104147.0,51.7562,51.7642,51.6925,51.7164,104147.0
2019-03-15 13:55:00,64.94,64.96,64.84,64.87,116025.0,51.7164,51.7323,51.6368,51.6606,116025.0
2019-03-15 14:00:00,64.86,64.87,64.82,64.85,106835.0,51.6527,51.6606,51.6208,51.6447,106835.0
2019-03-15 14:05:00,64.86,64.88,64.82,64.87,99007.0,51.6527,51.6686,51.6208,51.6606,99007.0
2019-03-15 14:10:00,64.86,64.89,64.84,64.85,111945.0,51.6527,51.6766,51.6368,51.6447,111945.0
2019-03-15 14:15:00,64.85,64.89,64.84,64.84,89107.0,51.6447,51.6766,51.6368,51.6368,89107.0
2019-03-15 14:20:00,64.85,64.86,64.68,64.69,126240.0,51.6447,51.6527,51.5093,51.5173,126240.0
2019-03-15 14:25:00,64.69,64.76,64.69,64.74,84028.0,51.5173,51.573,51.5173,51.5571,84028.0
2019-03-15 14:30:00,64.74,64.78,64.72,64.75,121214.0,51.5571,51.589,51.5412,51.5651,121214.0
2019-03-15 14:35:00,64.74,64.81,64.7,64.81,176250.0,51.5571,51.6129,51.5253,51.6129,176250.0
2019-03-15 14:40:00,64.81,64.87,64.8,64.84,94154.0,51.6129,51.6606,51.6049,51.6368,94154.0
2019-03-15 14:45:00,64.84,64.85,64.8,64.81,84898.0,51.6368,51.6447,51.6049,51.6129,84898.0
2019-03-15 14:50:00,64.81,64.83,64.77,64.8,112880.0,51.6129,51.6288,51.581,51.6049,112880.0
2019-03-15 14:55:00,64.81,64.83,64.8,64.82,80874.0,51.6129,51.6288,51.6049,51.6208,80874.0
2019-03-15 15:00:00,64.81,64.83,64.74,64.75,194989.0,51.6129,51.6288,51.5571,51.5651,194989.0
2019-03-15 15:05:00,64.75,64.8,64.75,64.78,105932.0,51.5651,51.6049,51.5651,51.589,105932.0
2019-03-15 15:10:00,64.78,64.78,64.72,64.76,156378.0,51.589,51.589,51.5412,51.573,156378.0
2019-03-15 15:15:00,64.76,64.88,64.74,64.83,153603.0,51.573,51.6686,51.5571,51.6288,153603.0
2019-03-15 15:20:00,64.83,64.88,64.81,64.88,134696.0,51.6288,51.6686,51.6129,51.6686,134696.0
2019-03-15 15:25:00,64.88,64.89,64.81,64.82,191968.0,51.6686,51.6766,51.6129,51.6208,191968.0
2019-03-15 15:30:00,64.83,64.92,64.82,64.92,247651.0,51.6288,51.7005,51.6208,51.7005,247651.0
2019-03-15 15:35:00,64.92,64.96,64.9,64.92,301263.0,51.7005,51.7323,51.6845,51.7005,301263.0
2019-03-15 15:40:00,64.92,64.98,64.89,64.93,333510.0,51.7005,51.7482,51.6766,51.7084,333510.0
2019-03-15 15:45:00,64.93,64.95,64.84,64.88,283610.0,51.7084,51.7244,51.6368,51.6686,283610.0
2019-03-15 15:50:00,64.88,64.91,64.81,64.9,595377.0,51.6686,51.6925,51.6129,51.6845,595377.0
2019-03-15 15:55:00,64.91,65.27,64.89,65.17,3642703.0,51.6925,51.9792,51.6766,51.8996,3642703.0
2019-03-18 09:30:00,65.21,65.8,65.21,65.69,495918.0,51.9314,52.4013,51.9314,52.3137,495918.0
2019-03-18 09:35:00,65.68,65.78,65.48,65.58,296262.0,52.3057,52.3853,52.1464,52.2261,296262.0
2019-03-18 09:40:00,65.57,65.92,65.57,65.9,256068.0,52.2181,52.4968,52.2181,52.4809,256068.0
2019-03-18 09:45:00,65.9,66.07,65.79,66.07,470564.0,52.4809,52.6163,52.3933,52.6163,470564.0
2019-03-18 09:50:00,66.07,66.18,66.01,66.05,230057.0,52.6163,52.7039,52.5685,52.6004,230057.0
2019-03-18 09:55:00,66.05,66.07,65.88,65.92,222867.0,52.6004,52.6163,52.465,52.4968,222867.0
2019-03-18 10:00:00,65.93,65.97,65.78,65.84,268007.0,52.5048,52.5367,52.3853,52.4331,268007.0
2019-03-18 10:05:00,65.84,65.94,65.78,65.9,176480.0,52.4331,52.5128,52.3853,52.4809,176480.0
2019-03-18 10:10:00,65.9,65.94,65.68,65.74,242713.0,52.4809,52.5128,52.3057,52.3535,242713.0
2019-03-18 10:15:00,65.73,65.89,65.72,65.88,122888.0,52.3455,52.4729,52.3376,52.465,122888.0
2019-03-18 10:20:00,65.88,65.98,65.87,65.94,158786.0,52.465,52.5446,52.457,52.5128,158786.0
2019-03-18 10:25:00,65.94,65.97,65.85,65.86,151677.0,52.5128,52.5367,52.4411,52.4491,151677.0
2019-03-18 10:30:00,65.86,65.86,65.73,65.74,171317.0,52.4491,52.4491,52.3455,52.3535,171317.0
2019-03-18 10:35:00,65.75,65.75,65.61,65.63,129400.0,52.3615,52.3615,52.25,52.2659,129400.0
2019-03-18 10:40:00,65.63,65.65,65.53,65.55,176225.0,52.2659,52.2818,52.1863,52.2022,176225.0
2019-03-18 10:45:00,65.54,65.64,65.5,65.6,154773.0,52.1942,52.2739,52.1624,52.242,154773.0
2019-03-18 10:50:00,65.61,65.75,65.6,65.71,152074.0,52.25,52.3615,52.242,52.3296,152074.0
2019-03-18 10:55:00,65.71,65.87,65.71,65.86,116112.0,52.3296,52.457,52.3296,52.4491,116112.0
2019-03-18 11:00:00,65.85,66.0,65.85,65.99,120696.0,52.4411,52.5605,52.4411,52.5526,120696.0
2019-03-18 11:05:00,65.99,66.08,65.97,66.06,121756.0,52.5526,52.6243,52.5367,52.6083,121756.0
2019-03-18 11:10:00,66.06,66.07,65.94,65.97,130612.0,52.6083,52.6163,52.5128,52.5367,130612.0
2019-03-18 11:15:00,65.97,65.99,65.93,65.97,100286.0,52.5367,52.5526,52.5048,52.5367,100286.0
2019-03-18 11:20:00,65.96,65.96,65.84,65.89,98110.0,52.5287,52.5287,52.4331,52.4729,98110.0
2019-03-18 11:25:00,65.89,65.9,65.84,65.86,80182.0,52.4729,52.4809,52.4331,52.4491,80182.0
2019-03-18 11:30:00,65.87,65.87,65.75,65.78,109183.0,52.457,52.457,52.3615,52.3853,109183.0
2019-03-18 11:35:00,65.78,65.78,65.69,65.77,111708.0,52.3853,52.3853,52.3137,52.3774,111708.0
2019-03-18 11:40:00,65.78,65.81,65.72,65.73,83481.0,52.3853,52.4092,52.3376,52.3455,83481.0
2019-03-18 11:45:00,65.73,65.89,65.72,65.88,116505.0,52.3455,52.4729,52.3376,52.465,116505.0
2019-03-18 11:50:00,65.89,65.98,65.83,65.86,127612.0,52.4729,52.5446,52.4252,52.4491,127612.0
2019-03-18 11:55:00,65.86,65.9,65.84,65.88,90640.0,52.4491,52.4809,52.4331,52.465,90640.0
2019-03-18 12:00:00,65.89,65.93,65.81,65.82,102809.0,52.4729,52.5048,52.4092,52.4172,102809.0
2019-03-18 12:05:00,65.82,65.86,65.79,65.79,70218.0,52.4172,52.4491,52.3933,52.3933,70218.0
2019-03-18 12:10:00,65.79,65.81,65.76,65.79,99753.0,52.3933,52.4092,52.3694,52.3933,99753.0
2019-03-18 12:15:00,65.79,65.9,65.79,65.88,101561.0,52.3933,52.4809,52.3933,52.465,101561.0
2019-03-18 12:20:00,65.87,65.96,65.85,65.9,86872.0,52.457,52.5287,52.4411,52.4809,86872.0
2019-03-18 12:25:00,65.89,65.95,65.85,65.93,95973.0,52.4729,52.5207,52.4411,52.5048,95973.0
2019-03-18 12:30:00,65.93,65.93,65.82,65.84,93937.0,52.5048,52.5048,52.4172,52.4331,93937.0
2019-03-18 12:35:00,65.84,65.92,65.84,65.9,57641.0,52.4331,52.4968,52.4331,52.4809,57641.0
2019-03-18 12:40:00,65.9,65.94,65.88,65.91,57479.0,52.4809,52.5128,52.465,52.4889,57479.0
2019-03-18 12:45:00,65.91,65.97,65.9,65.94,101474.0,52.4889,52.5367,52.4809,52.5128,101474.0
2019-03-18 12:50:00,65.94,66.01,65.92,65.97,105369.0,52.5128,52.5685,52.4968,52.5367,105369.0
2019-03-18 12:55:00,65.97,66.04,65.96,66.02,115180.0,52.5367,52.5924,52.5287,52.5765,115180.0
2019-03-18 13:00:00,66.01,66.03,65.95,65.95,176583.0,52.5685,52.5844,52.5207,52.5207,176583.0
2019-03-18 13:05:00,65.96,66.04,65.93,66.02,88772.0,52.5287,52.5924,52.5048,52.5765,88772.0
2019-03-18 13:10:00,66.02,66.05,66.0,66.02,134267.0,52.5765,52.6004,52.5605,52.5765,134267.0
2019-03-18 13:15:00,66.01,66.03,65.99,66.01,54173.0,52.5685,52.5844,52.5526,52.5685,54173.0
2019-03-18 13:20:00,66.01,66.05,66.0,66.04,94675.0,52.5685,52.6004,52.5605,52.5924,94675.0
2019-03-18 13:25:00,66.04,66.05,66.0,66.02,71772.0,52.5924,52.6004,52.5605,52.5765,71772.0
2019-03-18 13:30:00,66.02,66.04,66.0,66.0,46800.0,52.5765,52.5924,52.5605,52.5605,46800.0
2019-03-18 13:35:00,66.01,66.05,66.0,66.01,77133.0,52.5685,52.6004,52.5605,52.5685,77133.0
2019-03-18 13:40:00,66.01,66.03,65.98,66.02,93863.0,52.5685,52.5844,52.5446,52.5765,93863.0
2019-03-18 13:45:00,66.02,66.04,66.0,66.03,57259.0,52.5765,52.5924,52.5605,52.5844,57259.0
2019-03-18 13:50:00,66.02,66.06,66.02,66.06,73406.0,52.5765,52.6083,52.5765,52.6083,73406.0
2019-03-18 13:55:00,66.05,66.05,65.96,65.97,77046.0,52.6004,52.6004,52.5287,52.5367,77046.0
2019-03-18 14:00:00,65.97,66.0,65.9,65.94,107446.0,52.5367,52.5605,52.4809,52.5128,107446.0
2019-03-18 14:05:00,65.95,65.98,65.94,65.96,56601.0,52.5207,52.5446,52.5128,52.5287,56601.0
2019-03-18 14:10:00,65.96,65.98,65.93,65.94,73505.0,52.5287,52.5446,52.5048,52.5128,73505.0
2019-03-18 14:15:00,65.95,65.98,65.93,65.97,58929.0,52.5207,52.5446,52.5048,52.5367,58929.0
2019-03-18 14:20:00,65.97,65.98,65.93,65.95,81066.0,52.5367,52.5446,52.5048,52.5207,81066.0
2019-03-18 14:25:00,65.95,66.02,65.94,66.0,77894.0,52.5207,52.5765,52.5128,52.5605,77894.0
2019-03-18 14:30:00,66.01,66.02,65.97,65.98,75439.0,52.5685,52.5765,52.5367,52.5446,75439.0
2019-03-18 14:35:00,65.97,66.01,65.92,65.92,100368.0,52.5367,52.5685,52.4968,52.4968,100368.0
2019-03-18 14:40:00,65.92,65.98,65.92,65.94,51401.0,52.4968,52.5446,52.4968,52.5128,51401.0
2019-03-18 14:45:00,65.94,66.0,65.93,65.96,72995.0,52.5128,52.5605,52.5048,52.5287,72995.0
2019-03-18 14:50:00,65.97,65.97,65.89,65.92,107881.0,52.5367,52.5367,52.4729,52.4968,107881.0
2019-03-18 14:55:00,65.91,65.92,65.84,65.86,95136.0,52.4889,52.4968,52.4331,52.4491,95136.0
2019-03-18 15:00:00,65.87,65.91,65.81,65.83,93425.0,52.457,52.4889,52.4092,52.4252,93425.0
2019-03-18 15:05:00,65.83,65.88,65.82,65.85,84634.0,52.4252,52.465,52.4172,52.4411,84634.0
2019-03-18 15:10:00,65.85,65.86,65.79,65.81,110070.0,52.4411,52.4491,52.3933,52.4092,110070.0
2019-03-18 15:15:00,65.81,65.91,65.81,65.89,115791.0,52.4092,52.4889,52.4092,52.4729,115791.0
2019-03-18 15:20:00,65.89,65.95,65.88,65.94,114352.0,52.4729,52.5207,52.465,52.5128,114352.0
2019-03-18 15:25:00,65.94,66.01,65.94,65.95,120849.0,52.5128,52.5685,52.5128,52.5207,120849.0
2019-03-18 15:30:00,65.94,65.97,65.9,65.95,172540.0,52.5128,52.5367,52.4809,52.5207,172540.0
2019-03-18 15:35:00,65.94,65.95,65.85,65.86,154293.0,52.5128,52.5207,52.4411,52.4491,154293.0
2019-03-18 15:40:00,65.86,65.98,65.85,65.98,198484.0,52.4491,52.5446,52.4411,52.5446,198484.0
2019-03-18 15:45:00,65.97,66.02,65.95,65.98,272683.0,52.5367,52.5765,52.5207,52.5446,272683.0
2019-03-18 15:50:00,65.97,65.99,65.87,65.87,316684.0,52.5367,52.5526,52.457,52.457,316684.0
2019-03-18 15:55:00,65.88,65.94,65.8,65.92,607026.0,52.465,52.5128,52.4013,52.4968,607026.0
2019-03-19 09:30:00,66.46,66.75,66.45,66.56,431788.0,52.9269,53.1578,52.9189,53.0065,431788.0
2019-03-19 09:35:00,66.57,66.77,66.44,66.67,200706.0,53.0145,53.1738,52.911,53.0941,200706.0
2019-03-19 09:40:00,66.66,66.83,66.66,66.76,119888.0,53.0862,53.2215,53.0862,53.1658,119888.0
2019-03-19 09:45:00,66.78,66.82,66.52,66.58,178121.0,53.1817,53.2136,52.9747,53.0224,178121.0
2019-03-19 09:50:00,66.58,66.64,66.4,66.45,182714.0,53.0224,53.0702,52.8791,52.9189,182714.0
2019-03-19 09:55:00,66.44,66.45,66.32,66.34,109156.0,52.911,52.9189,52.8154,52.8313,109156.0
2019-03-19 10:00:00,66.34,66.51,66.32,66.42,115774.0,52.8313,52.9667,52.8154,52.895,115774.0
2019-03-19 10:05:00,66.43,66.5,66.36,66.43,161650.0,52.903,52.9587,52.8472,52.903,161650.0
2019-03-19 10:10:00,66.42,66.47,66.37,66.45,110932.0,52.895,52.9348,52.8552,52.9189,110932.0
2019-03-19 10:15:00,66.44,66.5,66.42,66.49,117229.0,52.911,52.9587,52.895,52.9508,117229.0
2019-03-19 10:20:00,66.49,66.55,66.45,66.52,116263.0,52.9508,52.9986,52.9189,52.9747,116263.0
2019-03-19 10:25:00,66.51,66.54,66.44,66.47,109569.0,52.9667,52.9906,52.911,52.9348,109569.0
2019-03-19 10:30:00,66.47,66.56,66.45,66.56,98761.0,52.9348,53.0065,52.9189,53.0065,98761.0
2019-03-19 10:35:00,66.56,66.59,66.55,66.55,90849.0,53.0065,53.0304,52.9986,52.9986,90849.0
2019-03-19 10:40:00,66.55,66.59,66.48,66.49,87808.0,52.9986,53.0304,52.9428,52.9508,87808.0
2019-03-19 10:45:00,66.49,66.49,66.41,66.45,84792.0,52.9508,52.9508,52.8871,52.9189,84792.0
2019-03-19 10:50:00,66.45,66.47,66.36,66.36,111813.0,52.9189,52.9348,52.8472,52.8472,111813.0
2019-03-19 10:55:00,66.35,66.36,66.21,66.22,136229.0,52.8393,52.8472,52.7278,52.7358,136229.0
2019-03-19 11:00:00,66.23,66.27,66.17,66.26,162857.0,52.7437,52.7756,52.6959,52.7676,162857.0
2019-03-19 11:05:00,66.27,66.27,66.21,66.25,54700.0,52.7756,52.7756,52.7278,52.7596,54700.0
2019-03-19 11:10:00,66.25,66.33,66.16,66.29,97091.0,52.7596,52.8234,52.688,52.7915,97091.0
2019-03-19 11:15:00,66.28,66.29,66.13,66.17,115270.0,52.7835,52.7915,52.6641,52.6959,115270.0
2019-03-19 11:20:00,66.17,66.23,66.15,66.15,75294.0,52.6959,52.7437,52.68,52.68,75294.0
2019-03-19 11:25:00,66.14,66.22,66.09,66.1,90460.0,52.672,52.7358,52.6322,52.6402,90460.0
2019-03-19 11:30:00,66.11,66.24,66.09,66.2,109683.0,52.6482,52.7517,52.6322,52.7198,109683.0
2019-03-19 11:35:00,66.21,66.31,66.21,66.29,91876.0,52.7278,52.8074,52.7278,52.7915,91876.0
2019-03-19 11:40:00,66.29,66.38,66.29,66.32,112405.0,52.7915,52.8632,52.7915,52.8154,112405.0
2019-03-19 11:45:00,66.32,66.38,66.28,66.36,120715.0,52.8154,52.8632,52.7835,52.8472,120715.0
2019-03-19 11:50:00,66.38,66.41,66.32,66.33,87027.0,52.8632,52.8871,52.8154,52.8234,87027.0
2019-03-19 11:55:00,66.33,66.46,66.33,66.44,138432.0,52.8234,52.9269,52.8234,52.911,138432.0
2019-03-19 12:00:00,66.45,66.51,66.42,66.45,114060.0,52.9189,52.9667,52.895,52.9189,114060.0
2019-03-19 12:05:00,66.45,66.51,66.45,66.47,81618.0,52.9189,52.9667,52.9189,52.9348,81618.0
2019-03-19 12:10:00,66.48,66.53,66.47,66.51,87971.0,52.9428,52.9826,52.9348,52.9667,87971.0
2019-03-19 12:15:00,66.51,66.51,66.4,66.41,98006.0,52.9667,52.9667,52.8791,52.8871,98006.0
2019-03-19 12:20:00,66.4,66.44,66.33,66.35,101358.0,52.8791,52.911,52.8234,52.8393,101358.0
2019-03-19 12:25:00,66.34,66.39,66.32,66.36,66474.0,52.8313,52.8711,52.8154,52.8472,66474.0
2019-03-19 12:30:00,66.34,66.4,66.33,66.37,86523.0,52.8313,52.8791,52.8234,52.8552,86523.0
2019-03-19 12:35:00,66.37,66.39,66.35,66.35,45709.0,52.8552,52.8711,52.8393,52.8393,45709.0
2019-03-19 12:40:00,66.35,66.37,66.27,66.31,168951.0,52.8393,52.8552,52.7756,52.8074,168951.0
2019-03-19 12:45:00,66.32,66.33,66.02,66.03,290915.0,52.8154,52.8234,52.5765,52.5844,290915.0
2019-03-19 12:50:00,66.03,66.11,66.03,66.06,153797.0,52.5844,52.6482,52.5844,52.6083,153797.0
2019-03-19 12:55:00,66.06,66.34,66.06,66.34,156075.0,52.6083,52.8313,52.6083,52.8313,156075.0
2019-03-19 13:00:00,66.34,66.37,66.27,66.35,103183.0,52.8313,52.8552,52.7756,52.8393,103183.0
2019-03-19 13:05:00,66.35,66.38,66.26,66.29,102667.0,52.8393,52.8632,52.7676,52.7915,102667.0
2019-03-19 13:10:00,66.3,66.36,66.23,66.35,103670.0,52.7995,52.8472,52.7437,52.8393,103670.0
2019-03-19 13:15:00,66.35,66.38,66.32,66.33,82246.0,52.8393,52.8632,52.8154,52.8234,82246.0
2019-03-19 13:20:00,66.34,66.34,66.21,66.21,83937.0,52.8313,52.8313,52.7278,52.7278,83937.0
2019-03-19 13:25:00,66.22,66.25,66.14,66.14,77563.0,52.7358,52.7596,52.672,52.672,77563.0
2019-03-19 13:30:00,66.14,66.17,66.1,66.14,62382.0,52.672,52.6959,52.6402,52.672,62382.0
2019-03-19 13:35:00,66.14,66.2,66.12,66.13,81115.0,52.672,52.7198,52.6561,52.6641,81115.0
2019-03-19 13:40:00,66.14,66.17,66.05,66.06,70993.0,52.672,52.6959,52.6004,52.6083,70993.0
2019-03-19 13:45:00,66.06,66.08,66.01,66.05,94163.0,52.6083,52.6243,52.5685,52.6004,94163.0
2019-03-19 13:50:00,66.06,66.09,66.03,66.05,69110.0,52.6083,52.6322,52.5844,52.6004,69110.0
2019-03-19 13:55:00,66.05,66.05,65.97,65.97,72788.0,52.6004,52.6004,52.5367,52.5367,72788.0
2019-03-19 14:00:00,65.96,66.08,65.96,66.06,87269.0,52.5287,52.6243,52.5287,52.6083,87269.0
2019-03-19 14:05:00,66.07,66.09,65.97,65.98,80372.0,52.6163,52.6322,52.5367,52.5446,80372.0
2019-03-19 14:10:00,65.99,65.99,65.9,65.93,91949.0,52.5526,52.5526,52.4809,52.5048,91949.0
2019-03-19 14:15:00,65.94,65.94,65.8,65.91,113834.0,52.5128,52.5128,52.4013,52.4889,113834.0
2019-03-19 14:20:00,65.91,65.91,65.82,65.83,128400.0,52.4889,52.4889,52.4172,52.4252,128400.0
2019-03-19 14:25:00,65.84,65.98,65.82,65.94,79690.0,52.4331,52.5446,52.4172,52.5128,79690.0
2019-03-19 14:30:00,65.94,65.97,65.9,65.97,75893.0,52.5128,52.5367,52.4809,52.5367,75893.0
2019-03-19 14:35:00,65.97,65.99,65.93,65.97,127912.0,52.5367,52.5526,52.5048,52.5367,127912.0
2019-03-19 14:40:00,65.96,65.99,65.92,65.98,70931.0,52.5287,52.5526,52.4968,52.5446,70931.0
2019-03-19 14:45:00,65.99,66.01,65.95,65.96,92874.0,52.5526,52.5685,52.5207,52.5287,92874.0
2019-03-19 14:50:00,65.96,65.96,65.91,65.96,60140.0,52.5287,52.5287,52.4889,52.5287,60140.0
2019-03-19 14:55:00,65.95,65.97,65.81,65.84,111024.0,52.5207,52.5367,52.4092,52.4331,111024.0
2019-03-19 15:00:00,65.85,65.88,65.8,65.88,127373.0,52.4411,52.465,52.4013,52.465,127373.0
2019-03-19 15:05:00,65.88,65.97,65.88,65.9,122603.0,52.465,52.5367,52.465,52.4809,122603.0
2019-03-19 15:10:00,65.91,65.91,65.77,65.8,94922.0,52.4889,52.4889,52.3774,52.4013,94922.0
2019-03-19 15:15:00,65.79,65.81,65.68,65.71,122091.0,52.3933,52.4092,52.3057,52.3296,122091.0
2019-03-19 15:20:00,65.72,65.72,65.62,65.63,99426.0,52.3376,52.3376,52.2579,52.2659,99426.0
2019-03-19 15:25:00,65.63,65.67,65.59,65.61,117830.0,52.2659,52.2977,52.234,52.25,117830.0
2019-03-19 15:30:00,65.61,65.61,65.52,65.53,129847.0,52.25,52.25,52.1783,52.1863,129847.0
2019-03-19 15:35:00,65.53,65.53,65.41,65.43,138083.0,52.1863,52.1863,52.0907,52.1066,138083.0
2019-03-19 15:40:00,65.42,65.43,65.35,65.36,178572.0,52.0987,52.1066,52.0429,52.0509,178572.0
2019-03-19 15:45:00,65.35,65.53,65.35,65.51,272765.0,52.0429,52.1863,52.0429,52.1703,272765.0
2019-03-19 15:50:00,65.51,65.55,65.44,65.47,343558.0,52.1703,52.2022,52.1146,52.1385,343558.0
2019-03-19 15:55:00,65.47,65.65,65.46,65.65,702115.0,52.1385,52.2818,52.1305,52.2818,702115.0
2019-03-20 09:30:00,65.26,65.27,64.98,65.14,333711.0,51.9712,51.9792,51.7482,51.8757,333711.0
2019-03-20 09:35:00,65.13,65.4,65.1,65.16,267593.0,51.8677,52.0827,51.8438,51.8916,267593.0
2019-03-20 09:40:00,65.16,65.5,65.15,65.42,149314.0,51.8916,52.1624,51.8836,52.0987,149314.0
2019-03-20 09:45:00,65.42,65.46,65.31,65.34,130570.0,52.0987,52.1305,52.0111,52.0349,130570.0
2019-03-20 09:50:00,65.34,65.51,65.3,65.33,169597.0,52.0349,52.1703,52.0031,52.027,169597.0
2019-03-20 09:55:00,65.34,65.43,65.2,65.23,126230.0,52.0349,52.1066,51.9235,51.9473,126230.0
2019-03-20 10:00:00,65.23,65.29,65.16,65.22,129266.0,51.9473,51.9951,51.8916,51.9394,129266.0
2019-03-20 10:05:00,65.22,65.37,65.21,65.26,149263.0,51.9394,52.0588,51.9314,51.9712,149263.0
2019-03-20 10:10:00,65.26,65.26,65.03,65.08,164906.0,51.9712,51.9712,51.7881,51.8279,164906.0
2019-03-20 10:15:00,65.08,65.18,65.06,65.1,107060.0,51.8279,51.9075,51.812,51.8438,107060.0
2019-03-20 10:20:00,65.1,65.13,64.98,65.03,113238.0,51.8438,51.8677,51.7482,51.7881,113238.0
2019-03-20 10:25:00,65.04,65.14,65.03,65.12,88260.0,51.796,51.8757,51.7881,51.8597,88260.0
2019-03-20 10:30:00,65.12,65.24,65.12,65.2,150474.0,51.8597,51.9553,51.8597,51.9235,150474.0
2019-03-20 10:35:00,65.2,65.22,65.14,65.17,156664.0,51.9235,51.9394,51.8757,51.8996,156664.0
2019-03-20 10:40:00,65.18,65.33,65.18,65.26,107925.0,51.9075,52.027,51.9075,51.9712,107925.0
2019-03-20 10:45:00,65.26,65.41,65.26,65.41,122367.0,51.9712,52.0907,51.9712,52.0907,122367.0
2019-03-20 10:50:00,65.4,65.48,65.39,65.45,81125.0,52.0827,52.1464,52.0748,52.1225,81125.0
2019-03-20 10:55:00,65.45,65.5,65.36,65.4,97982.0,52.1225,52.1624,52.0509,52.0827,97982.0
2019-03-20 11:00:00,65.4,65.58,65.4,65.52,75725.0,52.0827,52.2261,52.0827,52.1783,75725.0
2019-03-20 11:05:00,65.53,65.6,65.5,65.58,74299.0,52.1863,52.242,52.1624,52.2261,74299.0
2019-03-20 11:10:00,65.58,65.59,65.41,65.41,92764.0,52.2261,52.234,52.0907,52.0907,92764.0
2019-03-20 11:15:00,65.4,65.43,65.34,65.39,87059.0,52.0827,52.1066,52.0349,52.0748,87059.0
2019-03-20 11:20:00,65.39,65.4,65.28,65.29,82126.0,52.0748,52.0827,51.9872,51.9951,82126.0
2019-03-20 11:25:00,65.29,65.31,65.17,65.2,93676.0,51.9951,52.0111,51.8996,51.9235,93676.0
2019-03-20 11:30:00,65.2,65.29,65.17,65.19,101559.0,51.9235,51.9951,51.8996,51.9155,101559.0
2019-03-20 11:35:00,65.19,65.19,65.08,65.09,124068.0,51.9155,51.9155,51.8279,51.8359,124068.0
2019-03-20 11:40:00,65.09,65.18,65.09,65.13,77137.0,51.8359,51.9075,51.8359,51.8677,77137.0
2019-03-20 11:45:00,65.14,65.22,65.1,65.14,102328.0,51.8757,51.9394,51.8438,51.8757,102328.0
2019-03-20 11:50:00,65.12,65.16,65.01,65.03,93861.0,51.8597,51.8916,51.7721,51.7881,93861.0
2019-03-20 11:55:00,65.03,65.03,64.91,64.96,179955.0,51.7881,51.7881,51.6925,51.7323,179955.0
2019-03-20 12:00:00,64.96,65.05,64.93,65.03,142523.0,51.7323,51.804,51.7084,51.7881,142523.0
2019-03-20 12:05:00,65.02,65.12,65.02,65.11,188481.0,51.7801,51.8597,51.7801,51.8518,188481.0
2019-03-20 12:10:00,65.11,65.12,65.01,65.03,155737.0,51.8518,51.8597,51.7721,51.7881,155737.0
2019-03-20 12:15:00,65.02,65.12,65.01,65.06,88615.0,51.7801,51.8597,51.7721,51.812,88615.0
2019-03-20 12:20:00,65.05,65.07,65.01,65.06,130956.0,51.804,51.8199,51.7721,51.812,130956.0
2019-03-20 12:25:00,65.05,65.12,65.04,65.11,106786.0,51.804,51.8597,51.796,51.8518,106786.0
2019-03-20 12:30:00,65.1,65.1,64.89,64.97,239261.0,51.8438,51.8438,51.6766,51.7403,239261.0
2019-03-20 12:35:00,64.96,65.12,64.93,65.12,78493.0,51.7323,51.8597,51.7084,51.8597,78493.0
2019-03-20 12:40:00,65.11,65.15,65.05,65.09,70417.0,51.8518,51.8836,51.804,51.8359,70417.0
2019-03-20 12:45:00,65.1,65.16,65.03,65.09,83925.0,51.8438,51.8916,51.7881,51.8359,83925.0
2019-03-20 12:50:00,65.09,65.18,65.08,65.12,104955.0,51.8359,51.9075,51.8279,51.8597,104955.0
2019-03-20 12:55:00,65.12,65.13,65.05,65.12,96523.0,51.8597,51.8677,51.804,51.8597,96523.0
2019-03-20 13:00:00,65.11,65.15,65.08,65.13,58656.0,51.8518,51.8836,51.8279,51.8677,58656.0
2019-03-20 13:05:00,65.13,65.18,65.12,65.14,106545.0,51.8677,51.9075,51.8597,51.8757,106545.0
2019-03-20 13:10:00,65.14,65.16,65.12,65.14,54051.0,51.8757,51.8916,51.8597,51.8757,54051.0
2019-03-20 13:15:00,65.14,65.16,65.11,65.15,93559.0,51.8757,51.8916,51.8518,51.8836,93559.0
2019-03-20 13:20:00,65.15,65.21,65.13,65.2,71270.0,51.8836,51.9314,51.8677,51.9235,71270.0
2019-03-20 13:25:00,65.19,65.2,65.07,65.08,64745.0,51.9155,51.9235,51.8199,51.8279,64745.0
2019-03-20 13:30:00,65.07,65.1,65.04,65.09,34765.0,51.8199,51.8438,51.796,51.8359,34765.0
2019-03-20 13:35:00,65.09,65.18,65.09,65.16,54786.0,51.8359,51.9075,51.8359,51.8916,54786.0
2019-03-20 13:40:00,65.16,65.18,65.11,65.14,56215.0,51.8916,51.9075,51.8518,51.8757,56215.0
2019-03-20 13:45:00,65.14,65.15,65.09,65.12,72891.0,51.8757,51.8836,51.8359,51.8597,72891.0
2019-03-20 13:50:00,65.12,65.13,65.06,65.12,95815.0,51.8597,51.8677,51.812,51.8597,95815.0
2019-03-20 13:55:00,65.12,65.16,65.07,65.13,105612.0,51.8597,51.8916,51.8199,51.8677,105612.0
2019-03-20 14:00:00,65.14,65.29,64.87,64.94,410890.0,51.8757,51.9951,51.6606,51.7164,410890.0
2019-03-20 14:05:00,64.94,65.25,64.94,65.15,286469.0,51.7164,51.9633,51.7164,51.8836,286469.0
2019-03-20 14:10:00,65.16,65.36,64.98,65.07,240891.0,51.8916,52.0509,51.7482,51.8199,240891.0
2019-03-20 14:15:00,65.08,65.09,64.91,64.92,175270.0,51.8279,51.8359,51.6925,51.7005,175270.0
2019-03-20 14:20:00,64.91,64.94,64.7,64.78,245517.0,51.6925,51.7164,51.5253,51.589,245517.0
2019-03-20 14:25:00,64.78,64.94,64.77,64.87,207216.0,51.589,51.7164,51.581,51.6606,207216.0
2019-03-20 14:30:00,64.87,65.05,64.78,64.97,230826.0,51.6606,51.804,51.589,51.7403,230826.0
2019-03-20 14:35:00,64.98,65.03,64.88,65.0,188966.0,51.7482,51.7881,51.6686,51.7642,188966.0
2019-03-20 14:40:00,65.0,65.14,64.95,65.08,214848.0,51.7642,51.8757,51.7244,51.8279,214848.0
2019-03-20 14:45:00,65.08,65.28,65.03,65.23,178951.0,51.8279,51.9872,51.7881,51.9473,178951.0
2019-03-20 14:50:00,65.23,65.29,65.18,65.18,149228.0,51.9473,51.9951,51.9075,51.9075,149228.0
2019-03-20 14:55:00,65.19,65.23,65.09,65.14,138157.0,51.9155,51.9473,51.8359,51.8757,138157.0
2019-03-20 15:00:00,65.15,65.25,65.0,65.02,183224.0,51.8836,51.9633,51.7642,51.7801,183224.0
2019-03-20 15:05:00,65.02,65.08,64.95,65.08,171124.0,51.7801,51.8279,51.7244,51.8279,171124.0
2019-03-20 15:10:00,65.09,65.12,65.04,65.11,172918.0,51.8359,51.8597,51.796,51.8518,172918.0
2019-03-20 15:15:00,65.11,65.16,65.02,65.03,153656.0,51.8518,51.8916,51.7801,51.7881,153656.0
2019-03-20 15:20:00,65.04,65.09,65.02,65.04,126911.0,51.796,51.8359,51.7801,51.796,126911.0
2019-03-20 15:25:00,65.04,65.07,64.93,64.94,153211.0,51.796,51.8199,51.7084,51.7164,153211.0
2019-03-20 15:30:00,64.94,64.95,64.59,64.62,363086.0,51.7164,51.7244,51.4377,51.4616,363086.0
2019-03-20 15:35:00,64.63,64.66,64.55,64.56,353356.0,51.4695,51.4934,51.4058,51.4138,353356.0
2019-03-20 15:40:00,64.56,64.56,64.43,64.49,314256.0,51.4138,51.4138,51.3102,51.358,314256.0
2019-03-20 15:45:00,64.48,64.59,64.32,64.32,589685.0,51.3501,51.4377,51.2226,51.2226,589685.0
2019-03-20 15:50:00,64.33,64.38,64.27,64.27,521102.0,51.2306,51.2704,51.1828,51.1828,521102.0
2019-03-20 15:55:00,64.27,64.37,64.22,64.28,1161663.0,51.1828,51.2625,51.143,51.1908,1161663.0
2019-03-21 09:30:00,63.67,63.82,63.41,63.71,815429.0,50.705,50.8245,50.4979,50.7369,815429.0
2019-03-21 09:35:00,63.71,63.92,63.4,63.42,410179.0,50.7369,50.9041,50.49,50.5059,410179.0
2019-03-21 09:40:00,63.42,63.54,63.2,63.26,358059.0,50.5059,50.6015,50.3307,50.3785,358059.0
2019-03-21 09:45:00,63.26,63.4,63.16,63.16,354798.0,50.3785,50.49,50.2989,50.2989,354798.0
2019-03-21 09:50:00,63.17,63.17,62.92,63.08,521109.0,50.3068,50.3068,50.1077,50.2351,521109.0
2019-03-21 09:55:00,63.08,63.52,63.02,63.49,410383.0,50.2351,50.5855,50.1874,50.5617,410383.0
2019-03-21 10:00:00,63.49,63.57,63.33,63.48,561016.0,50.5617,50.6254,50.4342,50.5537,561016.0
2019-03-21 10:05:00,63.48,63.52,63.33,63.42,389783.0,50.5537,50.5855,50.4342,50.5059,389783.0
2019-03-21 10:10:00,63.43,63.52,63.31,63.38,222094.0,50.5139,50.5855,50.4183,50.4741,222094.0
2019-03-21 10:15:00,63.37,63.42,63.22,63.24,224670.0,50.4661,50.5059,50.3466,50.3626,224670.0
2019-03-21 10:20:00,63.24,63.29,63.19,63.21,126386.0,50.3626,50.4024,50.3227,50.3387,126386.0
2019-03-21 10:25:00,63.22,63.41,63.21,63.32,127111.0,50.3466,50.4979,50.3387,50.4263,127111.0
2019-03-21 10:30:00,63.32,63.49,63.31,63.47,106056.0,50.4263,50.5617,50.4183,50.5457,106056.0
2019-03-21 10:35:00,63.47,63.56,63.47,63.54,170672.0,50.5457,50.6174,50.5457,50.6015,170672.0
2019-03-21 10:40:00,63.55,63.57,63.42,63.52,195401.0,50.6094,50.6254,50.5059,50.5855,195401.0
2019-03-21 10:45:00,63.52,63.57,63.46,63.55,225537.0,50.5855,50.6254,50.5378,50.6094,225537.0
2019-03-21 10:50:00,63.55,63.71,63.54,63.71,277442.0,50.6094,50.7369,50.6015,50.7369,277442.0
2019-03-21 10:55:00,63.72,63.72,63.56,63.58,200767.0,50.7448,50.7448,50.6174,50.6333,200767.0
2019-03-21 11:00:00,63.58,63.77,63.58,63.71,233668.0,50.6333,50.7846,50.6333,50.7369,233668.0
2019-03-21 11:05:00,63.7,63.72,63.6,63.64,144915.0,50.7289,50.7448,50.6493,50.6811,144915.0
2019-03-21 11:10:00,63.64,63.68,63.56,63.62,110309.0,50.6811,50.713,50.6174,50.6652,110309.0
2019-03-21 11:15:00,63.61,63.67,63.5,63.51,132090.0,50.6572,50.705,50.5696,50.5776,132090.0
2019-03-21 11:20:00,63.51,63.65,63.49,63.64,100697.0,50.5776,50.6891,50.5617,50.6811,100697.0
2019-03-21 11:25:00,63.64,63.7,63.53,63.55,245405.0,50.6811,50.7289,50.5935,50.6094,245405.0
2019-03-21 11:30:00,63.56,63.68,63.53,63.59,174036.0,50.6174,50.713,50.5935,50.6413,174036.0
2019-03-21 11:35:00,63.59,63.68,63.55,63.63,86898.0,50.6413,50.713,50.6094,50.6731,86898.0
2019-03-21 11:40:00,63.62,63.73,63.58,63.66,341452.0,50.6652,50.7528,50.6333,50.697,341452.0
2019-03-21 11:45:00,63.67,63.75,63.66,63.71,102140.0,50.705,50.7687,50.697,50.7369,102140.0
2019-03-21 11:50:00,63.72,63.78,63.7,63.78,94638.0,50.7448,50.7926,50.7289,50.7926,94638.0
2019-03-21 11:55:00,63.77,63.87,63.73,63.83,125400.0,50.7846,50.8643,50.7528,50.8324,125400.0
2019-03-21 12:00:00,63.83,63.88,63.76,63.8,89310.0,50.8324,50.8722,50.7767,50.8085,89310.0
2019-03-21 12:05:00,63.8,63.84,63.7,63.75,101494.0,50.8085,50.8404,50.7289,50.7687,101494.0
2019-03-21 12:10:00,63.76,63.81,63.75,63.78,89185.0,50.7767,50.8165,50.7687,50.7926,89185.0
2019-03-21 12:15:00,63.78,63.8,63.65,63.66,85406.0,50.7926,50.8085,50.6891,50.697,85406.0
2019-03-21 12:20:00,63.66,63.66,63.57,63.61,128845.0,50.697,50.697,50.6254,50.6572,128845.0
2019-03-21 12:25:00,63.61,63.64,63.51,63.54,95670.0,50.6572,50.6811,50.5776,50.6015,95670.0
2019-03-21 12:30:00,63.54,63.6,63.53,63.57,70914.0,50.6015,50.6493,50.5935,50.6254,70914.0
2019-03-21 12:35:00,63.58,63.66,63.54,63.64,98200.0,50.6333,50.697,50.6015,50.6811,98200.0
2019-03-21 12:40:00,63.64,63.74,63.63,63.69,90805.0,50.6811,50.7607,50.6731,50.7209,90805.0
2019-03-21 12:45:00,63.68,63.69,63.61,63.61,121255.0,50.713,50.7209,50.6572,50.6572,121255.0
2019-03-21 12:50:00,63.62,63.7,63.6,63.66,94674.0,50.6652,50.7289,50.6493,50.697,94674.0
2019-03-21 12:55:00,63.65,63.71,63.61,63.64,67409.0,50.6891,50.7369,50.6572,50.6811,67409.0
2019-03-21 13:00:00,63.63,63.73,63.63,63.72,169155.0,50.6731,50.7528,50.6731,50.7448,169155.0
2019-03-21 13:05:00,63.71,63.8,63.7,63.79,124350.0,50.7369,50.8085,50.7289,50.8006,124350.0
2019-03-21 13:10:00,63.79,63.8,63.7,63.71,82535.0,50.8006,50.8085,50.7289,50.7369,82535.0
2019-03-21 13:15:00,63.7,63.79,63.67,63.76,83165.0,50.7289,50.8006,50.705,50.7767,83165.0
2019-03-21 13:20:00,63.76,63.82,63.75,63.82,78918.0,50.7767,50.8245,50.7687,50.8245,78918.0
2019-03-21 13:25:00,63.83,63.85,63.8,63.85,138185.0,50.8324,50.8483,50.8085,50.8483,138185.0
2019-03-21 13:30:00,63.85,63.91,63.82,63.82,64599.0,50.8483,50.8961,50.8245,50.8245,64599.0
2019-03-21 13:35:00,63.82,63.87,63.82,63.85,76577.0,50.8245,50.8643,50.8245,50.8483,76577.0
2019-03-21 13:40:00,63.85,63.91,63.82,63.88,89493.0,50.8483,50.8961,50.8245,50.8722,89493.0
2019-03-21 13:45:00,63.88,64.0,63.87,64.0,75509.0,50.8722,50.9678,50.8643,50.9678,75509.0
2019-03-21 13:50:00,64.0,64.07,63.95,64.05,128339.0,50.9678,51.0236,50.928,51.0076,128339.0
2019-03-21 13:55:00,64.05,64.05,63.92,63.98,95416.0,51.0076,51.0076,50.9041,50.9519,95416.0
2019-03-21 14:00:00,63.98,64.1,63.97,64.09,128867.0,50.9519,51.0474,50.9439,51.0395,128867.0
2019-03-21 14:05:00,64.09,64.15,64.07,64.12,99023.0,51.0395,51.0873,51.0236,51.0634,99023.0
2019-03-21 14:10:00,64.12,64.21,64.08,64.15,118545.0,51.0634,51.135,51.0315,51.0873,118545.0
2019-03-21 14:15:00,64.14,64.17,64.04,64.05,142422.0,51.0793,51.1032,50.9997,51.0076,142422.0
2019-03-21 14:20:00,64.05,64.12,64.01,64.04,151447.0,51.0076,51.0634,50.9758,50.9997,151447.0
2019-03-21 14:25:00,64.05,64.17,64.05,64.15,111515.0,51.0076,51.1032,51.0076,51.0873,111515.0
2019-03-21 14:30:00,64.15,64.19,64.14,64.17,98037.0,51.0873,51.1191,51.0793,51.1032,98037.0
2019-03-21 14:35:00,64.17,64.27,64.13,64.26,193967.0,51.1032,51.1828,51.0713,51.1749,193967.0
2019-03-21 14:40:00,64.26,64.3,64.24,64.28,157576.0,51.1749,51.2067,51.1589,51.1908,157576.0
2019-03-21 14:45:00,64.28,64.29,64.23,64.25,104322.0,51.1908,51.1988,51.151,51.1669,104322.0
2019-03-21 14:50:00,64.25,64.27,64.2,64.26,242453.0,51.1669,51.1828,51.1271,51.1749,242453.0
2019-03-21 14:55:00,64.26,64.27,64.19,64.2,185696.0,51.1749,51.1828,51.1191,51.1271,185696.0
2019-03-21 15:00:00,64.2,64.25,64.18,64.23,157110.0,51.1271,51.1669,51.1112,51.151,157110.0
2019-03-21 15:05:00,64.23,64.31,64.21,64.21,260102.0,51.151,51.2147,51.135,51.135,260102.0
2019-03-21 15:10:00,64.22,64.22,64.07,64.1,161207.0,51.143,51.143,51.0236,51.0474,161207.0
2019-03-21 15:15:00,64.1,64.1,63.99,64.05,155162.0,51.0474,51.0474,50.9598,51.0076,155162.0
2019-03-21 15:20:00,64.05,64.1,64.01,64.09,106393.0,51.0076,51.0474,50.9758,51.0395,106393.0
2019-03-21 15:25:00,64.09,64.13,63.97,63.99,137481.0,51.0395,51.0713,50.9439,50.9598,137481.0
2019-03-21 15:30:00,63.98,64.0,63.87,63.89,197509.0,50.9519,50.9678,50.8643,50.8802,197509.0
2019-03-21 15:35:00,63.89,63.93,63.84,63.85,186974.0,50.8802,50.9121,50.8404,50.8483,186974.0
2019-03-21 15:40:00,63.86,64.06,63.84,64.04,231652.0,50.8563,51.0156,50.8404,50.9997,231652.0
2019-03-21 15:45:00,64.05,64.06,63.91,63.95,256949.0,51.0076,51.0156,50.8961,50.928,256949.0
2019-03-21 15:50:00,63.95,63.95,63.82,63.82,396723.0,50.928,50.928,50.8245,50.8245,396723.0
2019-03-21 15:55:00,63.82,63.97,63.8,63.92,918566.0,50.8245,50.9439,50.8085,50.9041,918566.0
2019-03-22 09:30:00,62.98,63.23,62.57,62.62,836931.0,50.1555,50.3546,49.829,49.8688,836931.0
2019-03-22 09:35:00,62.63,62.77,62.47,62.52,629308.0,49.8768,49.9883,49.7494,49.7892,629308.0
2019-03-22 09:40:00,62.52,62.55,62.02,62.05,768712.0,49.7892,49.8131,49.391,49.4149,768712.0
2019-03-22 09:45:00,62.05,62.08,61.85,61.9,573957.0,49.4149,49.4388,49.2556,49.2954,573957.0
2019-03-22 09:50:00,61.9,61.97,61.41,61.41,951090.0,49.2954,49.3512,48.9052,48.9052,951090.0
2019-03-22 09:55:00,61.41,61.56,61.31,61.38,649940.0,48.9052,49.0247,48.8256,48.8813,649940.0
2019-03-22 10:00:00,61.38,61.51,61.16,61.17,561088.0,48.8813,48.9848,48.7061,48.7141,561088.0
2019-03-22 10:05:00,61.16,61.6,61.13,61.6,617298.0,48.7061,49.0565,48.6822,49.0565,617298.0
2019-03-22 10:10:00,61.59,61.64,61.35,61.57,452627.0,49.0485,49.0884,48.8574,49.0326,452627.0
2019-03-22 10:15:00,61.56,61.77,61.42,61.71,416389.0,49.0247,49.1919,48.9132,49.1441,416389.0
2019-03-22 10:20:00,61.71,61.79,61.51,61.52,300593.0,49.1441,49.2078,48.9848,48.9928,300593.0
2019-03-22 10:25:00,61.52,61.54,61.29,61.34,373348.0,48.9928,49.0087,48.8096,48.8495,373348.0
2019-03-22 10:30:00,61.34,61.39,61.22,61.36,459536.0,48.8495,48.8893,48.7539,48.8654,459536.0
2019-03-22 10:35:00,61.37,61.54,61.31,61.48,230436.0,48.8733,49.0087,48.8256,48.9609,230436.0
2019-03-22 10:40:00,61.47,61.48,61.15,61.29,332378.0,48.953,48.9609,48.6981,48.8096,332378.0
2019-03-22 10:45:00,61.28,61.29,61.06,61.08,353535.0,48.8017,48.8096,48.6265,48.6424,353535.0
2019-03-22 10:50:00,61.08,61.24,61.06,61.23,223918.0,48.6424,48.7698,48.6265,48.7619,223918.0
2019-03-22 10:55:00,61.22,61.34,61.04,61.07,297004.0,48.7539,48.8495,48.6105,48.6344,297004.0
2019-03-22 11:00:00,61.07,61.07,60.91,60.95,407242.0,48.6344,48.6344,48.507,48.5389,407242.0
2019-03-22 11:05:00,60.95,61.16,60.91,61.05,311744.0,48.5389,48.7061,48.507,48.6185,311744.0
2019-03-22 11:10:00,61.06,61.13,60.94,61.11,172032.0,48.6265,48.6822,48.5309,48.6663,172032.0
2019-03-22 11:15:00,61.11,61.25,60.93,61.23,306774.0,48.6663,48.7778,48.5229,48.7619,306774.0
2019-03-22 11:20:00,61.23,61.26,60.95,60.96,175090.0,48.7619,48.7857,48.5389,48.5468,175090.0
2019-03-22 11:25:00,60.96,61.02,60.8,60.93,329285.0,48.5468,48.5946,48.4194,48.5229,329285.0
2019-03-22 11:30:00,60.92,61.01,60.84,60.93,173634.0,48.515,48.5867,48.4513,48.5229,173634.0
2019-03-22 11:35:00,60.93,60.98,60.85,60.89,174160.0,48.5229,48.5628,48.4592,48.4911,174160.0
2019-03-22 11:40:00,60.89,60.92,60.71,60.71,391660.0,48.4911,48.515,48.3477,48.3477,391660.0
2019-03-22 11:45:00,60.71,60.8,60.62,60.77,292838.0,48.3477,48.4194,48.2761,48.3955,292838.0
2019-03-22 11:50:00,60.77,60.77,60.53,60.55,198455.0,48.3955,48.3955,48.2044,48.2203,198455.0
2019-03-22 11:55:00,60.55,60.79,60.55,60.64,191244.0,48.2203,48.4115,48.2203,48.292,191244.0
2019-03-22 12:00:00,60.64,60.89,60.64,60.83,254137.0,48.292,48.4911,48.292,48.4433,254137.0
2019-03-22 12:05:00,60.83,60.83,60.66,60.75,239453.0,48.4433,48.4433,48.3079,48.3796,239453.0
2019-03-22 12:10:00,60.75,60.81,60.61,60.62,126035.0,48.3796,48.4274,48.2681,48.2761,126035.0
2019-03-22 12:15:00,60.62,60.66,60.52,60.54,244691.0,48.2761,48.3079,48.1964,48.2124,244691.0
2019-03-22 12:20:00,60.54,60.65,60.52,60.61,178618.0,48.2124,48.3,48.1964,48.2681,178618.0
2019-03-22 12:25:00,60.61,60.65,60.48,60.58,166723.0,48.2681,48.3,48.1646,48.2442,166723.0
2019-03-22 12:30:00,60.57,60.74,60.53,60.71,350482.0,48.2362,48.3716,48.2044,48.3477,350482.0
2019-03-22 12:35:00,60.71,60.71,60.57,60.59,165520.0,48.3477,48.3477,48.2362,48.2522,165520.0
2019-03-22 12:40:00,60.59,60.59,60.45,60.49,240824.0,48.2522,48.2522,48.1407,48.1725,240824.0
2019-03-22 12:45:00,60.49,60.67,60.49,60.58,231485.0,48.1725,48.3159,48.1725,48.2442,231485.0
2019-03-22 12:50:00,60.57,60.76,60.53,60.74,325679.0,48.2362,48.3876,48.2044,48.3716,325679.0
2019-03-22 12:55:00,60.74,60.74,60.61,60.71,220725.0,48.3716,48.3716,48.2681,48.3477,220725.0
2019-03-22 13:00:00,60.71,60.94,60.65,60.92,316021.0,48.3477,48.5309,48.3,48.515,316021.0
2019-03-22 13:05:00,60.92,61.04,60.83,61.03,276354.0,48.515,48.6105,48.4433,48.6026,276354.0
2019-03-22 13:10:00,61.04,61.04,60.81,60.88,176204.0,48.6105,48.6105,48.4274,48.4831,176204.0
2019-03-22 13:15:00,60.89,60.99,60.85,60.87,154546.0,48.4911,48.5707,48.4592,48.4752,154546.0
2019-03-22 13:20:00,60.86,60.92,60.77,60.9,150196.0,48.4672,48.515,48.3955,48.4991,150196.0
2019-03-22 13:25:00,60.9,61.01,60.82,60.85,154258.0,48.4991,48.5867,48.4353,48.4592,154258.0
2019-03-22 13:30:00,60.84,61.11,60.81,60.98,243528.0,48.4513,48.6663,48.4274,48.5628,243528.0
2019-03-22 13:35:00,60.99,61.06,60.94,61.01,109087.0,48.5707,48.6265,48.5309,48.5867,109087.0
2019-03-22 13:40:00,61.01,61.1,60.99,61.09,132877.0,48.5867,48.6583,48.5707,48.6504,132877.0
2019-03-22 13:45:00,61.09,61.12,60.99,61.01,148729.0,48.6504,48.6743,48.5707,48.5867,148729.0
2019-03-22 13:50:00,61.01,61.02,60.89,60.94,185883.0,48.5867,48.5946,48.4911,48.5309,185883.0
2019-03-22 13:55:00,60.94,60.94,60.79,60.84,211177.0,48.5309,48.5309,48.4115,48.4513,211177.0
2019-03-22 14:00:00,60.83,61.02,60.82,61.02,143565.0,48.4433,48.5946,48.4353,48.5946,143565.0
2019-03-22 14:05:00,61.01,61.12,61.0,61.11,141897.0,48.5867,48.6743,48.5787,48.6663,141897.0
2019-03-22 14:10:00,61.11,61.21,61.1,61.2,173041.0,48.6663,48.7459,48.6583,48.738,173041.0
2019-03-22 14:15:00,61.2,61.34,61.2,61.22,198997.0,48.738,48.8495,48.738,48.7539,198997.0
2019-03-22 14:20:00,61.22,61.28,61.18,61.27,226704.0,48.7539,48.8017,48.722,48.7937,226704.0
2019-03-22 14:25:00,61.26,61.34,61.19,61.27,135778.0,48.7857,48.8495,48.73,48.7937,135778.0
2019-03-22 14:30:00,61.27,61.32,61.11,61.12,173052.0,48.7937,48.8335,48.6663,48.6743,173052.0
2019-03-22 14:35:00,61.12,61.26,61.1,61.21,125178.0,48.6743,48.7857,48.6583,48.7459,125178.0
2019-03-22 14:40:00,61.21,61.37,61.19,61.27,180232.0,48.7459,48.8733,48.73,48.7937,180232.0
2019-03-22 14:45:00,61.27,61.34,61.25,61.3,153423.0,48.7937,48.8495,48.7778,48.8176,153423.0
2019-03-22 14:50:00,61.29,61.43,61.28,61.32,171551.0,48.8096,48.9211,48.8017,48.8335,171551.0
2019-03-22 14:55:00,61.32,61.41,61.32,61.35,144046.0,48.8335,48.9052,48.8335,48.8574,144046.0
2019-03-22 15:00:00,61.36,61.47,61.32,61.39,278165.0,48.8654,48.953,48.8335,48.8893,278165.0
2019-03-22 15:05:00,61.39,61.48,61.37,61.41,356011.0,48.8893,48.9609,48.8733,48.9052,356011.0
2019-03-22 15:10:00,61.41,61.42,61.11,61.15,237631.0,48.9052,48.9132,48.6663,48.6981,237631.0
2019-03-22 15:15:00,61.15,61.29,61.12,61.21,263619.0,48.6981,48.8096,48.6743,48.7459,263619.0
2019-03-22 15:20:00,61.2,61.31,61.19,61.29,144033.0,48.738,48.8256,48.73,48.8096,144033.0
2019-03-22 15:25:00,61.29,61.31,61.13,61.15,190294.0,48.8096,48.8256,48.6822,48.6981,190294.0
2019-03-22 15:30:00,61.15,61.2,61.09,61.11,238795.0,48.6981,48.738,48.6504,48.6663,238795.0
2019-03-22 15:35:00,61.11,61.21,61.08,61.14,344694.0,48.6663,48.7459,48.6424,48.6902,344694.0
2019-03-22 15:40:00,61.14,61.16,61.08,61.14,353694.0,48.6902,48.7061,48.6424,48.6902,353694.0
2019-03-22 15:45:00,61.14,61.26,61.13,61.14,537717.0,48.6902,48.7857,48.6822,48.6902,537717.0
2019-03-22 15:50:00,61.15,61.15,60.95,60.98,652390.0,48.6981,48.6981,48.5389,48.5628,652390.0
2019-03-22 15:55:00,60.98,61.05,60.94,60.98,1238001.0,48.5628,48.6185,48.5309,48.5628,1238001.0
2019-03-25 09:30:00,60.98,61.61,60.96,61.6,609008.0,48.5628,49.0645,48.5468,49.0565,609008.0
2019-03-25 09:35:00,61.59,61.66,61.22,61.28,387559.0,49.0485,49.1043,48.7539,48.8017,387559.0
2019-03-25 09:40:00,61.28,61.28,60.95,61.02,249091.0,48.8017,48.8017,48.5389,48.5946,249091.0
2019-03-25 09:45:00,61.02,61.02,60.56,60.58,328709.0,48.5946,48.5946,48.2283,48.2442,328709.0
2019-03-25 09:50:00,60.59,60.75,60.46,60.51,460566.0,48.2522,48.3796,48.1486,48.1885,460566.0
2019-03-25 09:55:00,60.5,60.52,60.3,60.3,440727.0,48.1805,48.1964,48.0212,48.0212,440727.0
2019-03-25 10:00:00,60.3,60.4,60.23,60.32,282717.0,48.0212,48.1009,47.9655,48.0372,282717.0
2019-03-25 10:05:00,60.32,60.57,60.32,60.48,290640.0,48.0372,48.2362,48.0372,48.1646,290640.0
2019-03-25 10:10:00,60.48,60.5,60.35,60.45,262088.0,48.1646,48.1805,48.061,48.1407,262088.0
2019-03-25 10:15:00,60.44,60.59,60.41,60.44,288010.0,48.1327,48.2522,48.1088,48.1327,288010.0
2019-03-25 10:20:00,60.44,60.5,60.35,60.48,149907.0,48.1327,48.1805,48.061,48.1646,149907.0
2019-03-25 10:25:00,60.48,60.7,60.46,60.67,173430.0,48.1646,48.3398,48.1486,48.3159,173430.0
2019-03-25 10:30:00,60.67,60.8,60.66,60.69,158667.0,48.3159,48.4194,48.3079,48.3318,158667.0
2019-03-25 10:35:00,60.68,60.84,60.66,60.8,192917.0,48.3239,48.4513,48.3079,48.4194,192917.0
2019-03-25 10:40:00,60.79,60.94,60.77,60.86,200454.0,48.4115,48.5309,48.3955,48.4672,200454.0
2019-03-25 10:45:00,60.86,60.94,60.76,60.93,103359.0,48.4672,48.5309,48.3876,48.5229,103359.0
2019-03-25 10:50:00,60.94,61.13,60.93,61.07,160590.0,48.5309,48.6822,48.5229,48.6344,160590.0
2019-03-25 10:55:00,61.07,61.22,60.99,61.05,246066.0,48.6344,48.7539,48.5707,48.6185,246066.0
2019-03-25 11:00:00,61.05,61.1,60.95,61.01,155042.0,48.6185,48.6583,48.5389,48.5867,155042.0
2019-03-25 11:05:00,61.01,61.16,60.99,61.07,128172.0,48.5867,48.7061,48.5707,48.6344,128172.0
2019-03-25 11:10:00,61.07,61.15,60.99,61.11,114040.0,48.6344,48.6981,48.5707,48.6663,114040.0
2019-03-25 11:15:00,61.1,61.28,61.09,61.27,146825.0,48.6583,48.8017,48.6504,48.7937,146825.0
2019-03-25 11:20:00,61.28,61.37,61.2,61.23,251115.0,48.8017,48.8733,48.738,48.7619,251115.0
2019-03-25 11:25:00,61.22,61.38,61.22,61.36,91847.0,48.7539,48.8813,48.7539,48.8654,91847.0
2019-03-25 11:30:00,61.35,61.36,61.11,61.12,181507.0,48.8574,48.8654,48.6663,48.6743,181507.0
2019-03-25 11:35:00,61.13,61.13,61.02,61.06,161766.0,48.6822,48.6822,48.5946,48.6265,161766.0
2019-03-25 11:40:00,61.06,61.08,60.94,60.95,109203.0,48.6265,48.6424,48.5309,48.5389,109203.0
2019-03-25 11:45:00,60.94,60.99,60.88,60.89,224846.0,48.5309,48.5707,48.4831,48.4911,224846.0
2019-03-25 11:50:00,60.88,60.95,60.84,60.95,113209.0,48.4831,48.5389,48.4513,48.5389,113209.0
2019-03-25 11:55:00,60.94,61.0,60.8,60.82,120608.0,48.5309,48.5787,48.4194,48.4353,120608.0
2019-03-25 12:00:00,60.82,60.96,60.79,60.96,101374.0,48.4353,48.5468,48.4115,48.5468,101374.0
2019-03-25 12:05:00,60.96,60.99,60.87,60.91,83666.0,48.5468,48.5707,48.4752,48.507,83666.0
2019-03-25 12:10:00,60.9,60.97,60.86,60.9,83367.0,48.4991,48.5548,48.4672,48.4991,83367.0
2019-03-25 12:15:00,60.9,60.9,60.76,60.79,186663.0,48.4991,48.4991,48.3876,48.4115,186663.0
2019-03-25 12:20:00,60.79,60.86,60.77,60.8,107205.0,48.4115,48.4672,48.3955,48.4194,107205.0
2019-03-25 12:25:00,60.79,60.83,60.73,60.73,75757.0,48.4115,48.4433,48.3637,48.3637,75757.0
2019-03-25 12:30:00,60.73,60.75,60.63,60.64,107407.0,48.3637,48.3796,48.284,48.292,107407.0
2019-03-25 12:35:00,60.63,60.64,60.52,60.55,128718.0,48.284,48.292,48.1964,48.2203,128718.0
2019-03-25 12:40:00,60.54,60.57,60.49,60.52,82296.0,48.2124,48.2362,48.1725,48.1964,82296.0
2019-03-25 12:45:00,60.52,60.57,60.47,60.57,111893.0,48.1964,48.2362,48.1566,48.2362,111893.0
2019-03-25 12:50:00,60.56,60.67,60.56,60.67,98389.0,48.2283,48.3159,48.2283,48.3159,98389.0
2019-03-25 12:55:00,60.66,60.79,60.65,60.79,94080.0,48.3079,48.4115,48.3,48.4115,94080.0
2019-03-25 13:00:00,60.78,60.78,60.6,60.63,71037.0,48.4035,48.4035,48.2601,48.284,71037.0
2019-03-25 13:05:00,60.61,60.67,60.57,60.65,183003.0,48.2681,48.3159,48.2362,48.3,183003.0
2019-03-25 13:10:00,60.65,60.89,60.64,60.85,159113.0,48.3,48.4911,48.292,48.4592,159113.0
2019-03-25 13:15:00,60.85,60.87,60.76,60.82,161319.0,48.4592,48.4752,48.3876,48.4353,161319.0
2019-03-25 13:20:00,60.83,60.96,60.81,60.92,165379.0,48.4433,48.5468,48.4274,48.515,165379.0
2019-03-25 13:25:00,60.91,60.95,60.8,60.88,152721.0,48.507,48.5389,48.4194,48.4831,152721.0
2019-03-25 13:30:00,60.88,60.89,60.76,60.88,194273.0,48.4831,48.4911,48.3876,48.4831,194273.0
2019-03-25 13:35:00,60.89,60.97,60.87,60.92,163920.0,48.4911,48.5548,48.4752,48.515,163920.0
2019-03-25 13:40:00,60.92,60.95,60.88,60.91,81828.0,48.515,48.5389,48.4831,48.507,81828.0
2019-03-25 13:45:00,60.91,60.91,60.67,60.69,127244.0,48.507,48.507,48.3159,48.3318,127244.0
2019-03-25 13:50:00,60.69,60.71,60.53,60.54,191552.0,48.3318,48.3477,48.2044,48.2124,191552.0
2019-03-25 13:55:00,60.54,60.56,60.49,60.52,208883.0,48.2124,48.2283,48.1725,48.1964,208883.0
2019-03-25 14:00:00,60.51,60.58,60.49,60.52,135718.0,48.1885,48.2442,48.1725,48.1964,135718.0
2019-03-25 14:05:00,60.52,60.52,60.35,60.4,210607.0,48.1964,48.1964,48.061,48.1009,210607.0
2019-03-25 14:10:00,60.4,60.43,60.31,60.33,216245.0,48.1009,48.1248,48.0292,48.0451,216245.0
2019-03-25 14:15:00,60.32,60.38,60.21,60.22,231276.0,48.0372,48.0849,47.9496,47.9575,231276.0
2019-03-25 14:20:00,60.23,60.26,60.05,60.09,321086.0,47.9655,47.9894,47.8221,47.854,321086.0
2019-03-25 14:25:00,60.09,60.19,60.07,60.19,190614.0,47.854,47.9336,47.8381,47.9336,190614.0
2019-03-25 14:30:00,60.19,60.38,60.18,60.34,234559.0,47.9336,48.0849,47.9257,48.0531,234559.0
2019-03-25 14:35:00,60.34,60.37,60.32,60.34,98498.0,48.0531,48.077,48.0372,48.0531,98498.0
2019-03-25 14:40:00,60.34,60.44,60.3,60.41,143764.0,48.0531,48.1327,48.0212,48.1088,143764.0
2019-03-25 14:45:00,60.41,60.41,60.34,60.37,95676.0,48.1088,48.1088,48.0531,48.077,95676.0
2019-03-25 14:50:00,60.38,60.41,60.31,60.34,112118.0,48.0849,48.1088,48.0292,48.0531,112118.0
2019-03-25 14:55:00,60.34,60.51,60.31,60.44,196128.0,48.0531,48.1885,48.0292,48.1327,196128.0
2019-03-25 15:00:00,60.44,60.51,60.37,60.39,217970.0,48.1327,48.1885,48.077,48.0929,217970.0
2019-03-25 15:05:00,60.39,60.4,60.34,60.35,209392.0,48.0929,48.1009,48.0531,48.061,209392.0
2019-03-25 15:10:00,60.36,60.52,60.34,60.5,256270.0,48.069,48.1964,48.0531,48.1805,256270.0
2019-03-25 15:15:00,60.5,60.57,60.41,60.41,252678.0,48.1805,48.2362,48.1088,48.1088,252678.0
2019-03-25 15:20:00,60.42,60.51,60.34,60.48,249230.0,48.1168,48.1885,48.0531,48.1646,249230.0
2019-03-25 15:25:00,60.48,60.57,60.45,60.45,201688.0,48.1646,48.2362,48.1407,48.1407,201688.0
2019-03-25 15:30:00,60.44,60.52,60.43,60.48,185749.0,48.1327,48.1964,48.1248,48.1646,185749.0
2019-03-25 15:35:00,60.48,60.51,60.4,60.43,205976.0,48.1646,48.1885,48.1009,48.1248,205976.0
2019-03-25 15:40:00,60.43,60.46,60.36,60.37,304218.0,48.1248,48.1486,48.069,48.077,304218.0
2019-03-25 15:45:00,60.37,60.48,60.16,60.21,744146.0,48.077,48.1646,47.9097,47.9496,744146.0
2019-03-25 15:50:00,60.22,60.27,60.08,60.16,934266.0,47.9575,47.9973,47.846,47.9097,934266.0
2019-03-25 15:55:00,60.16,60.42,60.08,60.34,1275502.0,47.9097,48.1168,47.846,48.0531,1275502.0
2019-03-26 09:30:00,61.0,61.35,60.91,61.17,551877.0,48.5787,48.8574,48.507,48.7141,551877.0
2019-03-26 09:35:00,61.17,61.34,61.13,61.17,216269.0,48.7141,48.8495,48.6822,48.7141,216269.0
2019-03-26 09:40:00,61.17,61.26,61.04,61.24,241060.0,48.7141,48.7857,48.6105,48.7698,241060.0
2019-03-26 09:45:00,61.25,61.28,61.09,61.1,327511.0,48.7778,48.8017,48.6504,48.6583,327511.0
2019-03-26 09:50:00,61.09,61.15,60.85,61.13,347773.0,48.6504,48.6981,48.4592,48.6822,347773.0
2019-03-26 09:55:00,61.13,61.27,61.05,61.24,265618.0,48.6822,48.7937,48.6185,48.7698,265618.0
2019-03-26 10:00:00,61.25,61.26,61.09,61.13,160033.0,48.7778,48.7857,48.6504,48.6822,160033.0
2019-03-26 10:05:00,61.13,61.14,60.97,61.01,317507.0,48.6822,48.6902,48.5548,48.5867,317507.0
2019-03-26 10:10:00,61.02,61.16,61.0,61.13,136071.0,48.5946,48.7061,48.5787,48.6822,136071.0
2019-03-26 10:15:00,61.13,61.27,61.05,61.26,428972.0,48.6822,48.7937,48.6185,48.7857,428972.0
2019-03-26 10:20:00,61.26,61.32,61.19,61.23,290891.0,48.7857,48.8335,48.73,48.7619,290891.0
2019-03-26 10:25:00,61.22,61.3,61.2,61.21,202410.0,48.7539,48.8176,48.738,48.7459,202410.0
2019-03-26 10:30:00,61.21,61.23,61.0,61.03,167349.0,48.7459,48.7619,48.5787,48.6026,167349.0
2019-03-26 10:35:00,61.03,61.06,60.92,61.0,196662.0,48.6026,48.6265,48.515,48.5787,196662.0
2019-03-26 10:40:00,61.0,61.04,60.93,60.98,114392.0,48.5787,48.6105,48.5229,48.5628,114392.0
2019-03-26 10:45:00,60.99,61.08,60.93,61.05,151725.0,48.5707,48.6424,48.5229,48.6185,151725.0
2019-03-26 10:50:00,61.05,61.09,61.0,61.02,209152.0,48.6185,48.6504,48.5787,48.5946,209152.0
2019-03-26 10:55:00,61.03,61.07,60.99,61.06,160235.0,48.6026,48.6344,48.5707,48.6265,160235.0
2019-03-26 11:00:00,61.06,61.09,60.93,60.93,151633.0,48.6265,48.6504,48.5229,48.5229,151633.0
2019-03-26 11:05:00,60.92,60.94,60.75,60.77,221716.0,48.515,48.5309,48.3796,48.3955,221716.0
2019-03-26 11:10:00,60.76,60.76,60.61,60.63,240545.0,48.3876,48.3876,48.2681,48.284,240545.0
2019-03-26 11:15:00,60.63,60.73,60.58,60.63,204292.0,48.284,48.3637,48.2442,48.284,204292.0
2019-03-26 11:20:00,60.62,60.72,60.58,60.6,91792.0,48.2761,48.3557,48.2442,48.2601,91792.0
2019-03-26 11:25:00,60.61,60.69,60.61,60.65,74346.0,48.2681,48.3318,48.2681,48.3,74346.0
2019-03-26 11:30:00,60.64,60.67,60.57,60.62,136879.0,48.292,48.3159,48.2362,48.2761,136879.0
2019-03-26 11:35:00,60.62,60.79,60.59,60.76,183940.0,48.2761,48.4115,48.2522,48.3876,183940.0
2019-03-26 11:40:00,60.76,60.85,60.74,60.8,149152.0,48.3876,48.4592,48.3716,48.4194,149152.0
2019-03-26 11:45:00,60.8,60.8,60.68,60.76,124421.0,48.4194,48.4194,48.3239,48.3876,124421.0
2019-03-26 11:50:00,60.75,60.78,60.62,60.74,93662.0,48.3796,48.4035,48.2761,48.3716,93662.0
2019-03-26 11:55:00,60.73,60.84,60.71,60.81,97900.0,48.3637,48.4513,48.3477,48.4274,97900.0
2019-03-26 12:00:00,60.81,60.9,60.8,60.83,132643.0,48.4274,48.4991,48.4194,48.4433,132643.0
2019-03-26 12:05:00,60.82,60.86,60.73,60.79,116305.0,48.4353,48.4672,48.3637,48.4115,116305.0
2019-03-26 12:10:00,60.78,60.81,60.73,60.77,181314.0,48.4035,48.4274,48.3637,48.3955,181314.0
2019-03-26 12:15:00,60.76,60.88,60.73,60.88,82460.0,48.3876,48.4831,48.3637,48.4831,82460.0
2019-03-26 12:20:00,60.88,60.88,60.72,60.74,106889.0,48.4831,48.4831,48.3557,48.3716,106889.0
2019-03-26 12:25:00,60.73,60.77,60.68,60.73,85195.0,48.3637,48.3955,48.3239,48.3637,85195.0
2019-03-26 12:30:00,60.72,60.75,60.53,60.53,164344.0,48.3557,48.3796,48.2044,48.2044,164344.0
2019-03-26 12:35:00,60.53,60.63,60.53,60.58,94086.0,48.2044,48.284,48.2044,48.2442,94086.0
2019-03-26 12:40:00,60.57,60.62,60.54,60.6,106077.0,48.2362,48.2761,48.2124,48.2601,106077.0
2019-03-26 12:45:00,60.6,60.6,60.54,60.57,94370.0,48.2601,48.2601,48.2124,48.2362,94370.0
2019-03-26 12:50:00,60.57,60.72,60.57,60.71,83052.0,48.2362,48.3557,48.2362,48.3477,83052.0
2019-03-26 12:55:00,60.71,60.72,60.64,60.72,131155.0,48.3477,48.3557,48.292,48.3557,131155.0
2019-03-26 13:00:00,60.72,60.79,60.7,60.72,89694.0,48.3557,48.4115,48.3398,48.3557,89694.0
2019-03-26 13:05:00,60.72,60.75,60.69,60.71,82836.0,48.3557,48.3796,48.3318,48.3477,82836.0
2019-03-26 13:10:00,60.7,60.81,60.7,60.8,113180.0,48.3398,48.4274,48.3398,48.4194,113180.0
2019-03-26 13:15:00,60.8,60.83,60.77,60.81,83195.0,48.4194,48.4433,48.3955,48.4274,83195.0
2019-03-26 13:20:00,60.8,60.83,60.76,60.77,74209.0,48.4194,48.4433,48.3876,48.3955,74209.0
2019-03-26 13:25:00,60.76,60.78,60.71,60.72,86263.0,48.3876,48.4035,48.3477,48.3557,86263.0
2019-03-26 13:30:00,60.72,60.76,60.67,60.7,88889.0,48.3557,48.3876,48.3159,48.3398,88889.0
2019-03-26 13:35:00,60.71,60.71,60.63,60.67,84785.0,48.3477,48.3477,48.284,48.3159,84785.0
2019-03-26 13:40:00,60.67,60.75,60.66,60.74,101636.0,48.3159,48.3796,48.3079,48.3716,101636.0
2019-03-26 13:45:00,60.75,60.81,60.73,60.78,67302.0,48.3796,48.4274,48.3637,48.4035,67302.0
2019-03-26 13:50:00,60.77,60.78,60.71,60.72,98669.0,48.3955,48.4035,48.3477,48.3557,98669.0
2019-03-26 13:55:00,60.73,60.74,60.62,60.64,103369.0,48.3637,48.3716,48.2761,48.292,103369.0
2019-03-26 14:00:00,60.64,60.66,60.54,60.54,87833.0,48.292,48.3079,48.2124,48.2124,87833.0
2019-03-26 14:05:00,60.55,60.63,60.54,60.58,92391.0,48.2203,48.284,48.2124,48.2442,92391.0
2019-03-26 14:10:00,60.58,60.62,60.53,60.61,109003.0,48.2442,48.2761,48.2044,48.2681,109003.0
2019-03-26 14:15:00,60.62,60.76,60.62,60.75,100488.0,48.2761,48.3876,48.2761,48.3796,100488.0
2019-03-26 14:20:00,60.75,60.75,60.64,60.73,119854.0,48.3796,48.3796,48.292,48.3637,119854.0
2019-03-26 14:25:00,60.73,60.73,60.61,60.64,75353.0,48.3637,48.3637,48.2681,48.292,75353.0
2019-03-26 14:30:00,60.63,60.65,60.57,60.62,104455.0,48.284,48.3,48.2362,48.2761,104455.0
2019-03-26 14:35:00,60.62,60.72,60.6,60.69,91653.0,48.2761,48.3557,48.2601,48.3318,91653.0
2019-03-26 14:40:00,60.7,60.76,60.69,60.75,88905.0,48.3398,48.3876,48.3318,48.3796,88905.0
2019-03-26 14:45:00,60.75,60.76,60.72,60.75,88981.0,48.3796,48.3876,48.3557,48.3796,88981.0
2019-03-26 14:50:00,60.76,60.83,60.74,60.76,117886.0,48.3876,48.4433,48.3716,48.3876,117886.0
2019-03-26 14:55:00,60.76,60.94,60.76,60.91,137641.0,48.3876,48.5309,48.3876,48.507,137641.0
2019-03-26 15:00:00,60.91,61.01,60.9,60.97,114848.0,48.507,48.5867,48.4991,48.5548,114848.0
2019-03-26 15:05:00,60.97,60.98,60.91,60.93,147395.0,48.5548,48.5628,48.507,48.5229,147395.0
2019-03-26 15:10:00,60.94,60.99,60.88,60.89,126887.0,48.5309,48.5707,48.4831,48.4911,126887.0
2019-03-26 15:15:00,60.91,60.93,60.85,60.87,107962.0,48.507,48.5229,48.4592,48.4752,107962.0
2019-03-26 15:20:00,60.87,60.91,60.83,60.89,118139.0,48.4752,48.507,48.4433,48.4911,118139.0
2019-03-26 15:25:00,60.88,60.91,60.83,60.87,114958.0,48.4831,48.507,48.4433,48.4752,114958.0
2019-03-26 15:30:00,60.87,61.0,60.82,61.0,185139.0,48.4752,48.5787,48.4353,48.5787,185139.0
2019-03-26 15:35:00,61.0,61.06,60.92,60.93,205101.0,48.5787,48.6265,48.515,48.5229,205101.0
2019-03-26 15:40:00,60.93,60.99,60.9,60.94,164092.0,48.5229,48.5707,48.4991,48.5309,164092.0
2019-03-26 15:45:00,60.95,61.04,60.92,61.0,208962.0,48.5389,48.6105,48.515,48.5787,208962.0
2019-03-26 15:50:00,61.0,61.16,60.98,61.14,310373.0,48.5787,48.7061,48.5628,48.6902,310373.0
2019-03-26 15:55:00,61.14,61.25,61.13,61.22,619491.0,48.6902,48.7778,48.6822,48.7539,619491.0
2019-03-27 09:30:00,61.38,61.64,61.22,61.35,493860.0,48.8813,49.0884,48.7539,48.8574,493860.0
2019-03-27 09:35:00,61.35,61.56,61.2,61.49,316503.0,48.8574,49.0247,48.738,48.9689,316503.0
2019-03-27 09:40:00,61.48,61.66,61.4,61.44,356206.0,48.9609,49.1043,48.8972,48.9291,356206.0
2019-03-27 09:45:00,61.45,61.51,61.26,61.31,244270.0,48.9371,48.9848,48.7857,48.8256,244270.0
2019-03-27 09:50:00,61.29,61.46,61.05,61.13,615688.0,48.8096,48.945,48.6185,48.6822,615688.0
2019-03-27 09:55:00,61.13,61.15,60.94,61.09,188241.0,48.6822,48.6981,48.5309,48.6504,188241.0
2019-03-27 10:00:00,61.08,61.25,61.02,61.2,188836.0,48.6424,48.7778,48.5946,48.738,188836.0
2019-03-27 10:05:00,61.21,61.24,61.16,61.22,124956.0,48.7459,48.7698,48.7061,48.7539,124956.0
2019-03-27 10:10:00,61.23,61.43,61.21,61.41,194122.0,48.7619,48.9211,48.7459,48.9052,194122.0
2019-03-27 10:15:00,61.4,61.53,61.34,61.52,292509.0,48.8972,49.0008,48.8495,48.9928,292509.0
2019-03-27 10:20:00,61.52,61.64,61.49,61.62,114715.0,48.9928,49.0884,48.9689,49.0724,114715.0
2019-03-27 10:25:00,61.62,61.65,61.51,61.62,107579.0,49.0724,49.0963,48.9848,49.0724,107579.0
2019-03-27 10:30:00,61.62,61.65,61.44,61.46,111824.0,49.0724,49.0963,48.9291,48.945,111824.0
2019-03-27 10:35:00,61.47,61.5,61.34,61.42,141012.0,48.953,48.9769,48.8495,48.9132,141012.0
2019-03-27 10:40:00,61.42,61.47,61.3,61.39,153553.0,48.9132,48.953,48.8176,48.8893,153553.0
2019-03-27 10:45:00,61.39,61.4,61.28,61.28,98893.0,48.8893,48.8972,48.8017,48.8017,98893.0
2019-03-27 10:50:00,61.28,61.29,61.15,61.26,178744.0,48.8017,48.8096,48.6981,48.7857,178744.0
2019-03-27 10:55:00,61.25,61.39,61.25,61.38,126413.0,48.7778,48.8893,48.7778,48.8813,126413.0
2019-03-27 11:00:00,61.37,61.44,61.3,61.35,97288.0,48.8733,48.9291,48.8176,48.8574,97288.0
2019-03-27 11:05:00,61.34,61.51,61.33,61.47,316886.0,48.8495,48.9848,48.8415,48.953,316886.0
2019-03-27 11:10:00,61.47,61.54,61.42,61.43,238071.0,48.953,49.0087,48.9132,48.9211,238071.0
2019-03-27 11:15:00,61.43,61.46,61.36,61.41,91744.0,48.9211,48.945,48.8654,48.9052,91744.0
2019-03-27 11:20:00,61.41,61.42,61.36,61.42,117158.0,48.9052,48.9132,48.8654,48.9132,117158.0
2019-03-27 11:25:00,61.42,61.46,61.21,61.22,204495.0,48.9132,48.945,48.7459,48.7539,204495.0
2019-03-27 11:30:00,61.22,61.35,61.17,61.18,231460.0,48.7539,48.8574,48.7141,48.722,231460.0
2019-03-27 11:35:00,61.17,61.18,61.08,61.12,151974.0,48.7141,48.722,48.6424,48.6743,151974.0
2019-03-27 11:40:00,61.11,61.15,60.96,60.97,152066.0,48.6663,48.6981,48.5468,48.5548,152066.0
2019-03-27 11:45:00,60.97,61.0,60.87,60.96,102370.0,48.5548,48.5787,48.4752,48.5468,102370.0
2019-03-27 11:50:00,60.96,61.0,60.89,60.98,164075.0,48.5468,48.5787,48.4911,48.5628,164075.0
2019-03-27 11:55:00,60.99,61.01,60.95,60.97,171342.0,48.5707,48.5867,48.5389,48.5548,171342.0
2019-03-27 12:00:00,60.96,61.02,60.9,61.01,252285.0,48.5468,48.5946,48.4991,48.5867,252285.0
2019-03-27 12:05:00,61.01,61.02,60.94,60.95,110038.0,48.5867,48.5946,48.5309,48.5389,110038.0
2019-03-27 12:10:00,60.95,61.01,60.9,60.91,109197.0,48.5389,48.5867,48.4991,48.507,109197.0
2019-03-27 12:15:00,60.9,60.95,60.85,60.9,81760.0,48.4991,48.5389,48.4592,48.4991,81760.0
2019-03-27 12:20:00,60.9,60.94,60.88,60.9,395474.0,48.4991,48.5309,48.4831,48.4991,395474.0
2019-03-27 12:25:00,60.9,61.0,60.86,60.98,204207.0,48.4991,48.5787,48.4672,48.5628,204207.0
2019-03-27 12:30:00,61.0,61.01,60.94,60.95,85821.0,48.5787,48.5867,48.5309,48.5389,85821.0
2019-03-27 12:35:00,60.95,61.01,60.93,60.97,139258.0,48.5389,48.5867,48.5229,48.5548,139258.0
2019-03-27 12:40:00,60.97,61.0,60.93,60.99,45548.0,48.5548,48.5787,48.5229,48.5707,45548.0
2019-03-27 12:45:00,61.0,61.01,60.9,60.96,136151.0,48.5787,48.5867,48.4991,48.5468,136151.0
2019-03-27 12:50:00,60.96,61.0,60.94,60.98,92256.0,48.5468,48.5787,48.5309,48.5628,92256.0
2019-03-27 12:55:00,60.97,60.99,60.9,60.91,88008.0,48.5548,48.5707,48.4991,48.507,88008.0
2019-03-27 13:00:00,60.91,60.97,60.88,60.94,84464.0,48.507,48.5548,48.4831,48.5309,84464.0
2019-03-27 13:05:00,60.93,60.96,60.87,60.87,82020.0,48.5229,48.5468,48.4752,48.4752,82020.0
2019-03-27 13:10:00,60.88,61.02,60.87,61.0,387244.0,48.4831,48.5946,48.4752,48.5787,387244.0
2019-03-27 13:15:00,60.99,61.09,60.97,61.01,209168.0,48.5707,48.6504,48.5548,48.5867,209168.0
2019-03-27 13:20:00,61.01,61.05,60.99,61.03,94466.0,48.5867,48.6185,48.5707,48.6026,94466.0
2019-03-27 13:25:00,61.03,61.06,61.01,61.05,170692.0,48.6026,48.6265,48.5867,48.6185,170692.0
2019-03-27 13:30:00,61.04,61.05,60.92,60.92,129050.0,48.6105,48.6185,48.515,48.515,129050.0
2019-03-27 13:35:00,60.92,60.98,60.91,60.94,69302.0,48.515,48.5628,48.507,48.5309,69302.0
2019-03-27 13:40:00,60.94,61.06,60.93,61.05,119518.0,48.5309,48.6265,48.5229,48.6185,119518.0
2019-03-27 13:45:00,61.05,61.06,60.99,61.0,99447.0,48.6185,48.6265,48.5707,48.5787,99447.0
2019-03-27 13:50:00,61.0,61.04,60.99,61.03,131549.0,48.5787,48.6105,48.5707,48.6026,131549.0
2019-03-27 13:55:00,61.03,61.04,60.99,61.03,151364.0,48.6026,48.6105,48.5707,48.6026,151364.0
2019-03-27 14:00:00,61.03,61.06,60.98,61.05,119642.0,48.6026,48.6265,48.5628,48.6185,119642.0
2019-03-27 14:05:00,61.05,61.06,61.0,61.03,152387.0,48.6185,48.6265,48.5787,48.6026,152387.0
2019-03-27 14:10:00,61.04,61.07,61.01,61.04,311734.0,48.6105,48.6344,48.5867,48.6105,311734.0
2019-03-27 14:15:00,61.04,61.05,61.0,61.02,117946.0,48.6105,48.6185,48.5787,48.5946,117946.0
2019-03-27 14:20:00,61.02,61.04,60.98,61.03,129329.0,48.5946,48.6105,48.5628,48.6026,129329.0
2019-03-27 14:25:00,61.03,61.08,61.0,61.07,215266.0,48.6026,48.6424,48.5787,48.6344,215266.0
2019-03-27 14:30:00,61.08,61.17,61.06,61.14,163175.0,48.6424,48.7141,48.6265,48.6902,163175.0
2019-03-27 14:35:00,61.15,61.2,61.04,61.07,282951.0,48.6981,48.738,48.6105,48.6344,282951.0
2019-03-27 14:40:00,61.08,61.12,61.03,61.06,112172.0,48.6424,48.6743,48.6026,48.6265,112172.0
2019-03-27 14:45:00,61.07,61.08,61.02,61.05,89963.0,48.6344,48.6424,48.5946,48.6185,89963.0
2019-03-27 14:50:00,61.05,61.07,60.97,60.98,119058.0,48.6185,48.6344,48.5548,48.5628,119058.0
2019-03-27 14:55:00,60.98,61.02,60.91,60.96,85628.0,48.5628,48.5946,48.507,48.5468,85628.0
2019-03-27 15:00:00,60.96,60.98,60.89,60.89,198555.0,48.5468,48.5628,48.4911,48.4911,198555.0
2019-03-27 15:05:00,60.91,60.92,60.86,60.9,132788.0,48.507,48.515,48.4672,48.4991,132788.0
2019-03-27 15:10:00,60.89,60.97,60.89,60.94,169419.0,48.4911,48.5548,48.4911,48.5309,169419.0
2019-03-27 15:15:00,60.94,60.95,60.86,60.93,103439.0,48.5309,48.5389,48.4672,48.5229,103439.0
2019-03-27 15:20:00,60.93,60.94,60.9,60.91,196325.0,48.5229,48.5309,48.4991,48.507,196325.0
2019-03-27 15:25:00,60.92,60.96,60.9,60.93,168014.0,48.515,48.5468,48.4991,48.5229,168014.0
2019-03-27 15:30:00,60.93,61.1,60.93,61.0,265107.0,48.5229,48.6583,48.5229,48.5787,265107.0
2019-03-27 15:35:00,61.01,61.07,60.98,61.06,178912.0,48.5867,48.6344,48.5628,48.6265,178912.0
2019-03-27 15:40:00,61.06,61.09,61.04,61.07,213909.0,48.6265,48.6504,48.6105,48.6344,213909.0
2019-03-27 15:45:00,61.07,61.1,61.02,61.05,176461.0,48.6344,48.6583,48.5946,48.6185,176461.0
2019-03-27 15:50:00,61.05,61.06,60.89,60.9,241459.0,48.6185,48.6265,48.4911,48.4991,241459.0
2019-03-27 15:55:00,60.89,60.89,60.72,60.74,685064.0,48.4911,48.4911,48.3557,48.3716,685064.0
2019-03-28 09:30:00,60.95,61.42,60.85,61.33,513039.0,48.5389,48.9132,48.4592,48.8415,513039.0
2019-03-28 09:35:00,61.32,61.4,61.17,61.17,222963.0,48.8335,48.8972,48.7141,48.7141,222963.0
2019-03-28 09:40:00,61.18,61.29,61.01,61.28,193750.0,48.722,48.8096,48.5867,48.8017,193750.0
2019-03-28 09:45:00,61.29,61.29,61.06,61.1,206097.0,48.8096,48.8096,48.6265,48.6583,206097.0
2019-03-28 09:50:00,61.11,61.12,60.88,60.97,145039.0,48.6663,48.6743,48.4831,48.5548,145039.0
2019-03-28 09:55:00,60.97,61.17,60.94,61.17,114108.0,48.5548,48.7141,48.5309,48.7141,114108.0
2019-03-28 10:00:00,61.17,61.21,61.06,61.18,134560.0,48.7141,48.7459,48.6265,48.722,134560.0
2019-03-28 10:05:00,61.18,61.25,61.14,61.22,128089.0,48.722,48.7778,48.6902,48.7539,128089.0
2019-03-28 10:10:00,61.21,61.26,61.19,61.24,111574.0,48.7459,48.7857,48.73,48.7698,111574.0
2019-03-28 10:15:00,61.24,61.29,61.2,61.27,109483.0,48.7698,48.8096,48.738,48.7937,109483.0
2019-03-28 10:20:00,61.27,61.35,61.24,61.25,117601.0,48.7937,48.8574,48.7698,48.7778,117601.0
2019-03-28 10:25:00,61.25,61.34,61.22,61.28,100425.0,48.7778,48.8495,48.7539,48.8017,100425.0
2019-03-28 10:30:00,61.28,61.4,61.28,61.29,120245.0,48.8017,48.8972,48.8017,48.8096,120245.0
2019-03-28 10:35:00,61.3,61.43,61.3,61.38,90026.0,48.8176,48.9211,48.8176,48.8813,90026.0
2019-03-28 10:40:00,61.38,61.42,61.34,61.4,109134.0,48.8813,48.9132,48.8495,48.8972,109134.0
2019-03-28 10:45:00,61.4,61.41,61.28,61.41,118004.0,48.8972,48.9052,48.8017,48.9052,118004.0
2019-03-28 10:50:00,61.41,61.45,61.38,61.42,157452.0,48.9052,48.9371,48.8813,48.9132,157452.0
2019-03-28 10:55:00,61.42,61.53,61.37,61.39,189876.0,48.9132,49.0008,48.8733,48.8893,189876.0
2019-03-28 11:00:00,61.39,61.4,61.29,61.3,146517.0,48.8893,48.8972,48.8096,48.8176,146517.0
2019-03-28 11:05:00,61.29,61.3,61.19,61.28,156294.0,48.8096,48.8176,48.73,48.8017,156294.0
2019-03-28 11:10:00,61.28,61.37,61.26,61.33,111977.0,48.8017,48.8733,48.7857,48.8415,111977.0
2019-03-28 11:15:00,61.34,61.34,61.21,61.24,68703.0,48.8495,48.8495,48.7459,48.7698,68703.0
2019-03-28 11:20:00,61.24,61.29,61.18,61.27,119969.0,48.7698,48.8096,48.722,48.7937,119969.0
2019-03-28 11:25:00,61.27,61.28,61.19,61.2,120485.0,48.7937,48.8017,48.73,48.738,120485.0
2019-03-28 11:30:00,61.2,61.28,61.12,61.22,132863.0,48.738,48.8017,48.6743,48.7539,132863.0
2019-03-28 11:35:00,61.23,61.23,61.13,61.15,151449.0,48.7619,48.7619,48.6822,48.6981,151449.0
2019-03-28 11:40:00,61.16,61.16,60.97,61.09,212729.0,48.7061,48.7061,48.5548,48.6504,212729.0
2019-03-28 11:45:00,61.08,61.25,61.05,61.23,130050.0,48.6424,48.7778,48.6185,48.7619,130050.0
2019-03-28 11:50:00,61.23,61.27,61.14,61.17,94092.0,48.7619,48.7937,48.6902,48.7141,94092.0
2019-03-28 11:55:00,61.19,61.24,61.14,61.23,86595.0,48.73,48.7698,48.6902,48.7619,86595.0
2019-03-28 12:00:00,61.23,61.23,61.12,61.14,100931.0,48.7619,48.7619,48.6743,48.6902,100931.0
2019-03-28 12:05:00,61.14,61.16,60.97,61.02,159205.0,48.6902,48.7061,48.5548,48.5946,159205.0
2019-03-28 12:10:00,61.01,61.01,60.82,60.84,141641.0,48.5867,48.5867,48.4353,48.4513,141641.0
2019-03-28 12:15:00,60.84,60.9,60.82,60.86,114677.0,48.4513,48.4991,48.4353,48.4672,114677.0
2019-03-28 12:20:00,60.86,60.93,60.82,60.93,144090.0,48.4672,48.5229,48.4353,48.5229,144090.0
2019-03-28 12:25:00,60.92,61.02,60.89,60.95,79839.0,48.515,48.5946,48.4911,48.5389,79839.0
2019-03-28 12:30:00,60.96,61.0,60.89,60.92,148433.0,48.5468,48.5787,48.4911,48.515,148433.0
2019-03-28 12:35:00,60.92,61.04,60.89,61.01,116389.0,48.515,48.6105,48.4911,48.5867,116389.0
2019-03-28 12:40:00,61.01,61.08,61.0,61.05,152599.0,48.5867,48.6424,48.5787,48.6185,152599.0
2019-03-28 12:45:00,61.05,61.12,61.02,61.11,75521.0,48.6185,48.6743,48.5946,48.6663,75521.0
2019-03-28 12:50:00,61.12,61.23,61.1,61.22,61916.0,48.6743,48.7619,48.6583,48.7539,61916.0
2019-03-28 12:55:00,61.22,61.26,61.2,61.26,59980.0,48.7539,48.7857,48.738,48.7857,59980.0
2019-03-28 13:00:00,61.26,61.33,61.22,61.27,90580.0,48.7857,48.8415,48.7539,48.7937,90580.0
2019-03-28 13:05:00,61.27,61.27,61.2,61.22,36651.0,48.7937,48.7937,48.738,48.7539,36651.0
2019-03-28 13:10:00,61.22,61.28,61.19,61.26,53142.0,48.7539,48.8017,48.73,48.7857,53142.0
2019-03-28 13:15:00,61.26,61.28,61.23,61.25,57299.0,48.7857,48.8017,48.7619,48.7778,57299.0
2019-03-28 13:20:00,61.25,61.34,61.24,61.31,75521.0,48.7778,48.8495,48.7698,48.8256,75521.0
2019-03-28 13:25:00,61.31,61.32,61.27,61.32,47910.0,48.8256,48.8335,48.7937,48.8335,47910.0
2019-03-28 13:30:00,61.31,61.33,61.29,61.3,58847.0,48.8256,48.8415,48.8096,48.8176,58847.0
2019-03-28 13:35:00,61.3,61.3,61.26,61.28,52489.0,48.8176,48.8176,48.7857,48.8017,52489.0
2019-03-28 13:40:00,61.27,61.29,61.21,61.28,49120.0,48.7937,48.8096,48.7459,48.8017,49120.0
2019-03-28 13:45:00,61.28,61.34,61.27,61.34,58114.0,48.8017,48.8495,48.7937,48.8495,58114.0
2019-03-28 13:50:00,61.34,61.4,61.33,61.4,69343.0,48.8495,48.8972,48.8415,48.8972,69343.0
2019-03-28 13:55:00,61.4,61.42,61.36,61.4,59082.0,48.8972,48.9132,48.8654,48.8972,59082.0
2019-03-28 14:00:00,61.4,61.43,61.35,61.41,81570.0,48.8972,48.9211,48.8574,48.9052,81570.0
2019-03-28 14:05:00,61.41,61.43,61.38,61.38,66092.0,48.9052,48.9211,48.8813,48.8813,66092.0
2019-03-28 14:10:00,61.38,61.5,61.38,61.48,67053.0,48.8813,48.9769,48.8813,48.9609,67053.0
2019-03-28 14:15:00,61.49,61.57,61.47,61.57,187931.0,48.9689,49.0326,48.953,49.0326,187931.0
2019-03-28 14:20:00,61.57,61.58,61.49,61.52,119625.0,49.0326,49.0406,48.9689,48.9928,119625.0
2019-03-28 14:25:00,61.52,61.56,61.5,61.55,91877.0,48.9928,49.0247,48.9769,49.0167,91877.0
2019-03-28 14:30:00,61.54,61.55,61.48,61.48,74010.0,49.0087,49.0167,48.9609,48.9609,74010.0
2019-03-28 14:35:00,61.48,61.51,61.47,61.49,59613.0,48.9609,48.9848,48.953,48.9689,59613.0
2019-03-28 14:40:00,61.5,61.5,61.43,61.45,108139.0,48.9769,48.9769,48.9211,48.9371,108139.0
2019-03-28 14:45:00,61.45,61.49,61.4,61.4,75217.0,48.9371,48.9689,48.8972,48.8972,75217.0
2019-03-28 14:50:00,61.4,61.46,61.38,61.41,99054.0,48.8972,48.945,48.8813,48.9052,99054.0
2019-03-28 14:55:00,61.41,61.52,61.38,61.5,87951.0,48.9052,48.9928,48.8813,48.9769,87951.0
2019-03-28 15:00:00,61.5,61.64,61.48,61.64,127020.0,48.9769,49.0884,48.9609,49.0884,127020.0
2019-03-28 15:05:00,61.64,61.69,61.61,61.62,129222.0,49.0884,49.1282,49.0645,49.0724,129222.0
2019-03-28 15:10:00,61.62,61.74,61.62,61.71,158104.0,49.0724,49.168,49.0724,49.1441,158104.0
2019-03-28 15:15:00,61.72,61.75,61.68,61.73,125221.0,49.1521,49.176,49.1202,49.16,125221.0
2019-03-28 15:20:00,61.74,61.77,61.71,61.76,101110.0,49.168,49.1919,49.1441,49.1839,101110.0
2019-03-28 15:25:00,61.76,61.8,61.72,61.74,170722.0,49.1839,49.2158,49.1521,49.168,170722.0
2019-03-28 15:30:00,61.74,61.86,61.7,61.85,182312.0,49.168,49.2636,49.1361,49.2556,182312.0
2019-03-28 15:35:00,61.85,61.87,61.81,61.84,119435.0,49.2556,49.2715,49.2238,49.2476,119435.0
2019-03-28 15:40:00,61.84,61.95,61.83,61.94,215404.0,49.2476,49.3352,49.2397,49.3273,215404.0
2019-03-28 15:45:00,61.94,61.97,61.83,61.84,255920.0,49.3273,49.3512,49.2397,49.2476,255920.0
2019-03-28 15:50:00,61.84,61.91,61.81,61.88,284565.0,49.2476,49.3034,49.2238,49.2795,284565.0
2019-03-28 15:55:00,61.89,62.0,61.86,61.97,628960.0,49.2875,49.3751,49.2636,49.3512,628960.0
2019-03-29 09:30:00,62.33,62.61,62.33,62.59,491289.0,49.6379,49.8608,49.6379,49.8449,491289.0
2019-03-29 09:35:00,62.59,62.6,62.17,62.2,211622.0,49.8449,49.8529,49.5104,49.5343,211622.0
2019-03-29 09:40:00,62.2,62.35,62.19,62.29,268391.0,49.5343,49.6538,49.5264,49.606,268391.0
2019-03-29 09:45:00,62.29,62.51,62.28,62.46,138820.0,49.606,49.7812,49.598,49.7414,138820.0
2019-03-29 09:50:00,62.46,62.51,62.38,62.48,337601.0,49.7414,49.7812,49.6777,49.7573,337601.0
2019-03-29 09:55:00,62.48,62.68,62.47,62.65,164103.0,49.7573,49.9166,49.7494,49.8927,164103.0
2019-03-29 10:00:00,62.64,62.73,62.58,62.72,235041.0,49.8847,49.9564,49.837,49.9484,235041.0
2019-03-29 10:05:00,62.71,62.81,62.67,62.71,162874.0,49.9405,50.0201,49.9086,49.9405,162874.0
2019-03-29 10:10:00,62.72,62.72,62.51,62.54,230860.0,49.9484,49.9484,49.7812,49.8051,230860.0
2019-03-29 10:15:00,62.54,62.59,62.5,62.52,143611.0,49.8051,49.8449,49.7732,49.7892,143611.0
2019-03-29 10:20:00,62.52,62.52,62.31,62.35,115808.0,49.7892,49.7892,49.6219,49.6538,115808.0
2019-03-29 10:25:00,62.35,62.44,62.34,62.42,125227.0,49.6538,49.7255,49.6458,49.7095,125227.0
2019-03-29 10:30:00,62.41,62.52,62.41,62.42,109514.0,49.7016,49.7892,49.7016,49.7095,109514.0
2019-03-29 10:35:00,62.43,62.47,62.37,62.37,125554.0,49.7175,49.7494,49.6697,49.6697,125554.0
2019-03-29 10:40:00,62.38,62.4,62.11,62.11,218977.0,49.6777,49.6936,49.4627,49.4627,218977.0
2019-03-29 10:45:00,62.11,62.26,62.09,62.22,125291.0,49.4627,49.5821,49.4467,49.5503,125291.0
2019-03-29 10:50:00,62.21,62.28,62.16,62.19,150016.0,49.5423,49.598,49.5025,49.5264,150016.0
2019-03-29 10:55:00,62.19,62.28,62.18,62.26,97567.0,49.5264,49.598,49.5184,49.5821,97567.0
2019-03-29 11:00:00,62.26,62.42,62.26,62.37,130928.0,49.5821,49.7095,49.5821,49.6697,130928.0
2019-03-29 11:05:00,62.37,62.37,62.26,62.3,119970.0,49.6697,49.6697,49.5821,49.614,119970.0
2019-03-29 11:10:00,62.31,62.34,62.16,62.17,113683.0,49.6219,49.6458,49.5025,49.5104,113683.0
2019-03-29 11:15:00,62.18,62.25,62.14,62.18,96791.0,49.5184,49.5742,49.4866,49.5184,96791.0
2019-03-29 11:20:00,62.18,62.19,61.99,62.13,229177.0,49.5184,49.5264,49.3671,49.4786,229177.0
2019-03-29 11:25:00,62.13,62.16,62.07,62.15,99491.0,49.4786,49.5025,49.4308,49.4945,99491.0
2019-03-29 11:30:00,62.15,62.23,62.09,62.22,116580.0,49.4945,49.5582,49.4467,49.5503,116580.0
2019-03-29 11:35:00,62.23,62.33,62.21,62.32,122454.0,49.5582,49.6379,49.5423,49.6299,122454.0
2019-03-29 11:40:00,62.33,62.35,62.24,62.29,125658.0,49.6379,49.6538,49.5662,49.606,125658.0
2019-03-29 11:45:00,62.29,62.33,62.22,62.22,79296.0,49.606,49.6379,49.5503,49.5503,79296.0
2019-03-29 11:50:00,62.23,62.25,62.13,62.2,117527.0,49.5582,49.5742,49.4786,49.5343,117527.0
2019-03-29 11:55:00,62.21,62.23,62.12,62.15,61579.0,49.5423,49.5582,49.4706,49.4945,61579.0
2019-03-29 12:00:00,62.15,62.16,62.08,62.11,64197.0,49.4945,49.5025,49.4388,49.4627,64197.0
2019-03-29 12:05:00,62.12,62.12,61.96,62.01,156287.0,49.4706,49.4706,49.3432,49.383,156287.0
2019-03-29 12:10:00,62.0,62.11,62.0,62.05,101895.0,49.3751,49.4627,49.3751,49.4149,101895.0
2019-03-29 12:15:00,62.05,62.17,62.04,62.14,84758.0,49.4149,49.5104,49.4069,49.4866,84758.0
2019-03-29 12:20:00,62.14,62.2,62.12,62.18,94490.0,49.4866,49.5343,49.4706,49.5184,94490.0
2019-03-29 12:25:00,62.19,62.23,62.17,62.2,102721.0,49.5264,49.5582,49.5104,49.5343,102721.0
2019-03-29 12:30:00,62.21,62.29,62.16,62.26,90733.0,49.5423,49.606,49.5025,49.5821,90733.0
2019-03-29 12:35:00,62.26,62.31,62.21,62.23,89981.0,49.5821,49.6219,49.5423,49.5582,89981.0
2019-03-29 12:40:00,62.23,62.26,62.19,62.22,67171.0,49.5582,49.5821,49.5264,49.5503,67171.0
2019-03-29 12:45:00,62.22,62.24,62.16,62.17,67598.0,49.5503,49.5662,49.5025,49.5104,67598.0
2019-03-29 12:50:00,62.18,62.21,62.12,62.18,56128.0,49.5184,49.5423,49.4706,49.5184,56128.0
2019-03-29 12:55:00,62.18,62.18,62.13,62.16,57904.0,49.5184,49.5184,49.4786,49.5025,57904.0
2019-03-29 13:00:00,62.17,62.2,62.15,62.17,53966.0,49.5104,49.5343,49.4945,49.5104,53966.0
2019-03-29 13:05:00,62.17,62.17,62.1,62.14,60172.0,49.5104,49.5104,49.4547,49.4866,60172.0
2019-03-29 13:10:00,62.14,62.16,62.1,62.1,80403.0,49.4866,49.5025,49.4547,49.4547,80403.0
2019-03-29 13:15:00,62.11,62.11,62.02,62.05,94419.0,49.4627,49.4627,49.391,49.4149,94419.0
2019-03-29 13:20:00,62.04,62.09,62.0,62.08,70062.0,49.4069,49.4467,49.3751,49.4388,70062.0
2019-03-29 13:25:00,62.08,62.14,62.07,62.13,118264.0,49.4388,49.4866,49.4308,49.4786,118264.0
2019-03-29 13:30:00,62.12,62.13,62.07,62.1,101377.0,49.4706,49.4786,49.4308,49.4547,101377.0
2019-03-29 13:35:00,62.1,62.15,62.07,62.13,90351.0,49.4547,49.4945,49.4308,49.4786,90351.0
2019-03-29 13:40:00,62.12,62.28,62.11,62.25,136402.0,49.4706,49.598,49.4627,49.5742,136402.0
2019-03-29 13:45:00,62.24,62.25,62.17,62.2,101925.0,49.5662,49.5742,49.5104,49.5343,101925.0
2019-03-29 13:50:00,62.2,62.23,62.17,62.17,44642.0,49.5343,49.5582,49.5104,49.5104,44642.0
2019-03-29 13:55:00,62.17,62.18,62.1,62.12,81706.0,49.5104,49.5184,49.4547,49.4706,81706.0
2019-03-29 14:00:00,62.11,62.17,62.09,62.14,70286.0,49.4627,49.5104,49.4467,49.4866,70286.0
2019-03-29 14:05:00,62.15,62.18,62.11,62.17,78356.0,49.4945,49.5184,49.4627,49.5104,78356.0
2019-03-29 14:10:00,62.18,62.26,62.17,62.24,84203.0,49.5184,49.5821,49.5104,49.5662,84203.0
2019-03-29 14:15:00,62.24,62.27,62.18,62.2,76719.0,49.5662,49.5901,49.5184,49.5343,76719.0
2019-03-29 14:20:00,62.21,62.22,62.16,62.2,86409.0,49.5423,49.5503,49.5025,49.5343,86409.0
2019-03-29 14:25:00,62.19,62.24,62.19,62.2,63693.0,49.5264,49.5662,49.5264,49.5343,63693.0
2019-03-29 14:30:00,62.2,62.2,62.14,62.18,66581.0,49.5343,49.5343,49.4866,49.5184,66581.0
2019-03-29 14:35:00,62.18,62.25,62.17,62.18,134061.0,49.5184,49.5742,49.5104,49.5184,134061.0
2019-03-29 14:40:00,62.18,62.19,62.11,62.14,87275.0,49.5184,49.5264,49.4627,49.4866,87275.0
2019-03-29 14:45:00,62.14,62.21,62.1,62.21,67467.0,49.4866,49.5423,49.4547,49.5423,67467.0
2019-03-29 14:50:00,62.21,62.32,62.19,62.31,106578.0,49.5423,49.6299,49.5264,49.6219,106578.0
2019-03-29 14:55:00,62.32,62.33,62.28,62.32,57778.0,49.6299,49.6379,49.598,49.6299,57778.0
2019-03-29 15:00:00,62.32,62.38,62.3,62.3,93564.0,49.6299,49.6777,49.614,49.614,93564.0
2019-03-29 15:05:00,62.3,62.31,62.25,62.27,58674.0,49.614,49.6219,49.5742,49.5901,58674.0
2019-03-29 15:10:00,62.26,62.28,62.18,62.2,82476.0,49.5821,49.598,49.5184,49.5343,82476.0
2019-03-29 15:15:00,62.2,62.3,62.18,62.28,80724.0,49.5343,49.614,49.5184,49.598,80724.0
2019-03-29 15:20:00,62.28,62.28,62.2,62.2,69328.0,49.598,49.598,49.5343,49.5343,69328.0
2019-03-29 15:25:00,62.2,62.24,62.15,62.17,114030.0,49.5343,49.5662,49.4945,49.5104,114030.0
2019-03-29 15:30:00,62.17,62.18,62.07,62.18,217418.0,49.5104,49.5184,49.4308,49.5184,217418.0
2019-03-29 15:35:00,62.17,62.22,62.12,62.21,117250.0,49.5104,49.5503,49.4706,49.5423,117250.0
2019-03-29 15:40:00,62.21,62.24,62.17,62.21,125114.0,49.5423,49.5662,49.5104,49.5423,125114.0
2019-03-29 15:45:00,62.21,62.24,62.14,62.15,167690.0,49.5423,49.5662,49.4866,49.4945,167690.0
2019-03-29 15:50:00,62.15,62.22,62.09,62.13,372435.0,49.4945,49.5503,49.4467,49.4786,372435.0
2019-03-29 15:55:00,62.13,62.3,62.11,62.24,733810.0,49.4786,49.614,49.4627,49.5662,733810.0
2019-04-01 09:30:00,62.85,63.24,62.82,63.07,523598.0,50.052,50.3626,50.0281,50.2272,523598.0
2019-04-01 09:35:00,63.08,63.23,62.89,63.05,239450.0,50.2351,50.3546,50.0838,50.2113,239450.0
2019-04-01 09:40:00,63.05,63.22,62.99,63.01,345203.0,50.2113,50.3466,50.1635,50.1794,345203.0
2019-04-01 09:45:00,63.02,63.15,62.96,63.06,293881.0,50.1874,50.2909,50.1396,50.2192,293881.0
2019-04-01 09:50:00,63.06,63.22,63.05,63.12,399544.0,50.2192,50.3466,50.2113,50.267,399544.0
2019-04-01 09:55:00,63.12,63.16,62.96,62.97,210140.0,50.267,50.2989,50.1396,50.1475,210140.0
2019-04-01 10:00:00,62.97,63.42,62.97,63.41,532457.0,50.1475,50.5059,50.1475,50.4979,532457.0
2019-04-01 10:05:00,63.42,63.66,63.37,63.64,491732.0,50.5059,50.697,50.4661,50.6811,491732.0
2019-04-01 10:10:00,63.64,63.76,63.6,63.67,567871.0,50.6811,50.7767,50.6493,50.705,567871.0
2019-04-01 10:15:00,63.68,63.87,63.63,63.85,348411.0,50.713,50.8643,50.6731,50.8483,348411.0
2019-04-01 10:20:00,63.86,63.88,63.72,63.73,260788.0,50.8563,50.8722,50.7448,50.7528,260788.0
2019-04-01 10:25:00,63.74,63.99,63.73,63.97,307989.0,50.7607,50.9598,50.7528,50.9439,307989.0
2019-04-01 10:30:00,63.97,64.08,63.93,63.99,285255.0,50.9439,51.0315,50.9121,50.9598,285255.0
2019-04-01 10:35:00,63.98,64.08,63.93,64.01,246111.0,50.9519,51.0315,50.9121,50.9758,246111.0
2019-04-01 10:40:00,64.01,64.21,63.99,64.19,204530.0,50.9758,51.135,50.9598,51.1191,204530.0
2019-04-01 10:45:00,64.2,64.24,64.11,64.18,251693.0,51.1271,51.1589,51.0554,51.1112,251693.0
2019-04-01 10:50:00,64.18,64.23,64.12,64.13,231057.0,51.1112,51.151,51.0634,51.0713,231057.0
2019-04-01 10:55:00,64.12,64.13,63.89,63.89,209997.0,51.0634,51.0713,50.8802,50.8802,209997.0
2019-04-01 11:00:00,63.9,63.95,63.83,63.89,175520.0,50.8882,50.928,50.8324,50.8802,175520.0
2019-04-01 11:05:00,63.89,63.89,63.81,63.86,147250.0,50.8802,50.8802,50.8165,50.8563,147250.0
2019-04-01 11:10:00,63.86,63.96,63.79,63.8,131497.0,50.8563,50.936,50.8006,50.8085,131497.0
2019-04-01 11:15:00,63.8,63.96,63.77,63.94,127774.0,50.8085,50.936,50.7846,50.92,127774.0
2019-04-01 11:20:00,63.94,64.05,63.86,64.05,160762.0,50.92,51.0076,50.8563,51.0076,160762.0
2019-04-01 11:25:00,64.05,64.25,64.04,64.18,310055.0,51.0076,51.1669,50.9997,51.1112,310055.0
2019-04-01 11:30:00,64.18,64.18,64.01,64.08,223871.0,51.1112,51.1112,50.9758,51.0315,223871.0
2019-04-01 11:35:00,64.08,64.15,63.99,64.0,320154.0,51.0315,51.0873,50.9598,50.9678,320154.0
2019-04-01 11:40:00,64.0,64.1,63.99,64.05,146247.0,50.9678,51.0474,50.9598,51.0076,146247.0
2019-04-01 11:45:00,64.05,64.16,64.04,64.16,150070.0,51.0076,51.0952,50.9997,51.0952,150070.0
2019-04-01 11:50:00,64.17,64.37,64.17,64.35,293345.0,51.1032,51.2625,51.1032,51.2465,293345.0
2019-04-01 11:55:00,64.35,64.42,64.32,64.37,241810.0,51.2465,51.3023,51.2226,51.2625,241810.0
2019-04-01 12:00:00,64.37,64.38,64.2,64.21,199126.0,51.2625,51.2704,51.1271,51.135,199126.0
2019-04-01 12:05:00,64.22,64.28,64.17,64.2,225543.0,51.143,51.1908,51.1032,51.1271,225543.0
2019-04-01 12:10:00,64.2,64.34,64.2,64.26,148019.0,51.1271,51.2386,51.1271,51.1749,148019.0
2019-04-01 12:15:00,64.25,64.32,64.18,64.31,109468.0,51.1669,51.2226,51.1112,51.2147,109468.0
2019-04-01 12:20:00,64.31,64.38,64.26,64.28,161220.0,51.2147,51.2704,51.1749,51.1908,161220.0
2019-04-01 12:25:00,64.27,64.33,64.25,64.31,72400.0,51.1828,51.2306,51.1669,51.2147,72400.0
2019-04-01 12:30:00,64.31,64.33,64.27,64.3,82880.0,51.2147,51.2306,51.1828,51.2067,82880.0
2019-04-01 12:35:00,64.3,64.3,64.21,64.23,113359.0,51.2067,51.2067,51.135,51.151,113359.0
2019-04-01 12:40:00,64.22,64.23,64.12,64.2,168618.0,51.143,51.151,51.0634,51.1271,168618.0
2019-04-01 12:45:00,64.2,64.35,64.2,64.31,115805.0,51.1271,51.2465,51.1271,51.2147,115805.0
2019-04-01 12:50:00,64.31,64.37,64.3,64.34,102144.0,51.2147,51.2625,51.2067,51.2386,102144.0
2019-04-01 12:55:00,64.34,64.37,64.28,64.36,103852.0,51.2386,51.2625,51.1908,51.2545,103852.0
2019-04-01 13:00:00,64.36,64.37,64.3,64.34,81996.0,51.2545,51.2625,51.2067,51.2386,81996.0
2019-04-01 13:05:00,64.34,64.37,64.26,64.35,78383.0,51.2386,51.2625,51.1749,51.2465,78383.0
2019-04-01 13:10:00,64.35,64.36,64.28,64.3,78054.0,51.2465,51.2545,51.1908,51.2067,78054.0
2019-04-01 13:15:00,64.3,64.32,64.24,64.26,72513.0,51.2067,51.2226,51.1589,51.1749,72513.0
2019-04-01 13:20:00,64.26,64.26,64.2,64.25,58685.0,51.1749,51.1749,51.1271,51.1669,58685.0
2019-04-01 13:25:00,64.26,64.27,64.22,64.25,55623.0,51.1749,51.1828,51.143,51.1669,55623.0
2019-04-01 13:30:00,64.25,64.36,64.22,64.33,104689.0,51.1669,51.2545,51.143,51.2306,104689.0
2019-04-01 13:35:00,64.32,64.41,64.32,64.41,123244.0,51.2226,51.2943,51.2226,51.2943,123244.0
2019-04-01 13:40:00,64.41,64.43,64.39,64.39,130773.0,51.2943,51.3102,51.2784,51.2784,130773.0
2019-04-01 13:45:00,64.39,64.45,64.35,64.4,228758.0,51.2784,51.3262,51.2465,51.2864,228758.0
2019-04-01 13:50:00,64.39,64.45,64.37,64.39,103846.0,51.2784,51.3262,51.2625,51.2784,103846.0
2019-04-01 13:55:00,64.39,64.42,64.37,64.4,84705.0,51.2784,51.3023,51.2625,51.2864,84705.0
2019-04-01 14:00:00,64.41,64.5,64.4,64.48,136845.0,51.2943,51.366,51.2864,51.3501,136845.0
2019-04-01 14:05:00,64.48,64.54,64.46,64.53,156018.0,51.3501,51.3978,51.3341,51.3899,156018.0
2019-04-01 14:10:00,64.53,64.61,64.52,64.59,133583.0,51.3899,51.4536,51.3819,51.4377,133583.0
2019-04-01 14:15:00,64.59,64.63,64.55,64.62,87360.0,51.4377,51.4695,51.4058,51.4616,87360.0
2019-04-01 14:20:00,64.61,64.61,64.52,64.56,74190.0,51.4536,51.4536,51.3819,51.4138,74190.0
2019-04-01 14:25:00,64.56,64.61,64.47,64.48,206009.0,51.4138,51.4536,51.3421,51.3501,206009.0
2019-04-01 14:30:00,64.48,64.49,64.34,64.34,97353.0,51.3501,51.358,51.2386,51.2386,97353.0
2019-04-01 14:35:00,64.34,64.37,64.31,64.34,116468.0,51.2386,51.2625,51.2147,51.2386,116468.0
2019-04-01 14:40:00,64.34,64.39,64.33,64.35,110181.0,51.2386,51.2784,51.2306,51.2465,110181.0
2019-04-01 14:45:00,64.35,64.36,64.31,64.34,77827.0,51.2465,51.2545,51.2147,51.2386,77827.0
2019-04-01 14:50:00,64.35,64.38,64.27,64.32,119001.0,51.2465,51.2704,51.1828,51.2226,119001.0
2019-04-01 14:55:00,64.32,64.39,64.31,64.32,81929.0,51.2226,51.2784,51.2147,51.2226,81929.0
2019-04-01 15:00:00,64.32,64.33,64.23,64.24,110369.0,51.2226,51.2306,51.151,51.1589,110369.0
2019-04-01 15:05:00,64.24,64.27,64.2,64.24,93803.0,51.1589,51.1828,51.1271,51.1589,93803.0
2019-04-01 15:10:00,64.24,64.26,64.19,64.25,106882.0,51.1589,51.1749,51.1191,51.1669,106882.0
2019-04-01 15:15:00,64.25,64.33,64.24,64.32,126545.0,51.1669,51.2306,51.1589,51.2226,126545.0
2019-04-01 15:20:00,64.33,64.38,64.3,64.38,88525.0,51.2306,51.2704,51.2067,51.2704,88525.0
2019-04-01 15:25:00,64.38,64.38,64.29,64.32,139482.0,51.2704,51.2704,51.1988,51.2226,139482.0
2019-04-01 15:30:00,64.33,64.36,64.27,64.35,171467.0,51.2306,51.2545,51.1828,51.2465,171467.0
2019-04-01 15:35:00,64.35,64.49,64.34,64.46,225427.0,51.2465,51.358,51.2386,51.3341,225427.0
2019-04-01 15:40:00,64.45,64.47,64.4,64.45,186099.0,51.3262,51.3421,51.2864,51.3262,186099.0
2019-04-01 15:45:00,64.44,64.46,64.4,64.43,235307.0,51.3182,51.3341,51.2864,51.3102,235307.0
2019-04-01 15:50:00,64.44,64.45,64.38,64.43,314976.0,51.3182,51.3262,51.2704,51.3102,314976.0
2019-04-01 15:55:00,64.44,64.47,64.35,64.36,748593.0,51.3182,51.3421,51.2465,51.2545,748593.0
2019-04-02 09:30:00,64.25,64.28,63.95,64.09,385084.0,51.1669,51.1908,50.928,51.0395,385084.0
2019-04-02 09:35:00,64.07,64.27,63.96,64.1,176078.0,51.0236,51.1828,50.936,51.0474,176078.0
2019-04-02 09:40:00,64.09,64.36,63.92,64.36,300085.0,51.0395,51.2545,50.9041,51.2545,300085.0
2019-04-02 09:45:00,64.36,64.57,64.3,64.56,224289.0,51.2545,51.4217,51.2067,51.4138,224289.0
2019-04-02 09:50:00,64.56,64.59,64.41,64.54,140644.0,51.4138,51.4377,51.2943,51.3978,140644.0
2019-04-02 09:55:00,64.53,64.86,64.49,64.79,228316.0,51.3899,51.6527,51.358,51.5969,228316.0
2019-04-02 10:00:00,64.79,64.79,64.32,64.45,185335.0,51.5969,51.5969,51.2226,51.3262,185335.0
2019-04-02 10:05:00,64.44,64.55,64.37,64.48,190400.0,51.3182,51.4058,51.2625,51.3501,190400.0
2019-04-02 10:10:00,64.47,64.52,64.37,64.46,70731.0,51.3421,51.3819,51.2625,51.3341,70731.0
2019-04-02 10:15:00,64.47,64.54,64.38,64.47,66197.0,51.3421,51.3978,51.2704,51.3421,66197.0
2019-04-02 10:20:00,64.48,64.52,64.43,64.5,41619.0,51.3501,51.3819,51.3102,51.366,41619.0
2019-04-02 10:25:00,64.5,64.51,64.42,64.47,90174.0,51.366,51.374,51.3023,51.3421,90174.0
2019-04-02 10:30:00,64.48,64.62,64.48,64.58,70754.0,51.3501,51.4616,51.3501,51.4297,70754.0
2019-04-02 10:35:00,64.58,64.62,64.5,64.52,87651.0,51.4297,51.4616,51.366,51.3819,87651.0
2019-04-02 10:40:00,64.51,64.56,64.38,64.52,92875.0,51.374,51.4138,51.2704,51.3819,92875.0
2019-04-02 10:45:00,64.52,64.55,64.35,64.37,78108.0,51.3819,51.4058,51.2465,51.2625,78108.0
2019-04-02 10:50:00,64.36,64.49,64.36,64.44,72071.0,51.2545,51.358,51.2545,51.3182,72071.0
2019-04-02 10:55:00,64.43,64.44,64.26,64.27,78606.0,51.3102,51.3182,51.1749,51.1828,78606.0
2019-04-02 11:00:00,64.28,64.32,64.17,64.24,110082.0,51.1908,51.2226,51.1032,51.1589,110082.0
2019-04-02 11:05:00,64.23,64.29,64.17,64.21,90748.0,51.151,51.1988,51.1032,51.135,90748.0
2019-04-02 11:10:00,64.23,64.27,64.13,64.26,123519.0,51.151,51.1828,51.0713,51.1749,123519.0
2019-04-02 11:15:00,64.26,64.44,64.24,64.44,108466.0,51.1749,51.3182,51.1589,51.3182,108466.0
2019-04-02 11:20:00,64.45,64.54,64.42,64.48,136711.0,51.3262,51.3978,51.3023,51.3501,136711.0
2019-04-02 11:25:00,64.48,64.64,64.43,64.62,116020.0,51.3501,51.4775,51.3102,51.4616,116020.0
2019-04-02 11:30:00,64.62,64.73,64.59,64.59,121131.0,51.4616,51.5492,51.4377,51.4377,121131.0
2019-04-02 11:35:00,64.58,64.63,64.53,64.62,109778.0,51.4297,51.4695,51.3899,51.4616,109778.0
2019-04-02 11:40:00,64.62,64.75,64.62,64.73,86493.0,51.4616,51.5651,51.4616,51.5492,86493.0
2019-04-02 11:45:00,64.73,64.86,64.72,64.78,149468.0,51.5492,51.6527,51.5412,51.589,149468.0
2019-04-02 11:50:00,64.79,64.86,64.78,64.85,60787.0,51.5969,51.6527,51.589,51.6447,60787.0
2019-04-02 11:55:00,64.85,64.86,64.71,64.72,101374.0,51.6447,51.6527,51.5332,51.5412,101374.0
2019-04-02 12:00:00,64.72,64.82,64.69,64.81,76295.0,51.5412,51.6208,51.5173,51.6129,76295.0
2019-04-02 12:05:00,64.81,64.81,64.74,64.76,50223.0,51.6129,51.6129,51.5571,51.573,50223.0
2019-04-02 12:10:00,64.77,64.78,64.68,64.68,61387.0,51.581,51.589,51.5093,51.5093,61387.0
2019-04-02 12:15:00,64.68,64.7,64.59,64.6,57382.0,51.5093,51.5253,51.4377,51.4456,57382.0
2019-04-02 12:20:00,64.61,64.63,64.49,64.49,106858.0,51.4536,51.4695,51.358,51.358,106858.0
2019-04-02 12:25:00,64.49,64.55,64.43,64.48,114411.0,51.358,51.4058,51.3102,51.3501,114411.0
2019-04-02 12:30:00,64.47,64.59,64.47,64.59,48275.0,51.3421,51.4377,51.3421,51.4377,48275.0
2019-04-02 12:35:00,64.59,64.6,64.5,64.56,59046.0,51.4377,51.4456,51.366,51.4138,59046.0
2019-04-02 12:40:00,64.56,64.58,64.5,64.53,45512.0,51.4138,51.4297,51.366,51.3899,45512.0
2019-04-02 12:45:00,64.52,64.54,64.48,64.53,41357.0,51.3819,51.3978,51.3501,51.3899,41357.0
2019-04-02 12:50:00,64.53,64.59,64.5,64.59,61713.0,51.3899,51.4377,51.366,51.4377,61713.0
2019-04-02 12:55:00,64.58,64.69,64.56,64.64,217042.0,51.4297,51.5173,51.4138,51.4775,217042.0
2019-04-02 13:00:00,64.63,64.66,64.55,64.6,295233.0,51.4695,51.4934,51.4058,51.4456,295233.0
2019-04-02 13:05:00,64.59,64.71,64.57,64.7,112740.0,51.4377,51.5332,51.4217,51.5253,112740.0
2019-04-02 13:10:00,64.7,64.72,64.64,64.66,56422.0,51.5253,51.5412,51.4775,51.4934,56422.0
2019-04-02 13:15:00,64.66,64.68,64.62,64.66,92140.0,51.4934,51.5093,51.4616,51.4934,92140.0
2019-04-02 13:20:00,64.66,64.67,64.6,64.62,115628.0,51.4934,51.5014,51.4456,51.4616,115628.0
2019-04-02 13:25:00,64.61,64.64,64.57,64.62,91181.0,51.4536,51.4775,51.4217,51.4616,91181.0
2019-04-02 13:30:00,64.62,64.65,64.58,64.64,70301.0,51.4616,51.4854,51.4297,51.4775,70301.0
2019-04-02 13:35:00,64.64,64.75,64.64,64.74,74768.0,51.4775,51.5651,51.4775,51.5571,74768.0
2019-04-02 13:40:00,64.73,64.75,64.67,64.69,58501.0,51.5492,51.5651,51.5014,51.5173,58501.0
2019-04-02 13:45:00,64.69,64.69,64.61,64.62,40701.0,51.5173,51.5173,51.4536,51.4616,40701.0
2019-04-02 13:50:00,64.62,64.64,64.58,64.64,47769.0,51.4616,51.4775,51.4297,51.4775,47769.0
2019-04-02 13:55:00,64.63,64.64,64.55,64.59,47066.0,51.4695,51.4775,51.4058,51.4377,47066.0
2019-04-02 14:00:00,64.59,64.71,64.56,64.68,65998.0,51.4377,51.5332,51.4138,51.5093,65998.0
2019-04-02 14:05:00,64.68,64.73,64.67,64.73,42739.0,51.5093,51.5492,51.5014,51.5492,42739.0
2019-04-02 14:10:00,64.73,64.77,64.72,64.74,52579.0,51.5492,51.581,51.5412,51.5571,52579.0
2019-04-02 14:15:00,64.73,64.77,64.73,64.77,32156.0,51.5492,51.581,51.5492,51.581,32156.0
2019-04-02 14:20:00,64.76,64.78,64.71,64.76,75365.0,51.573,51.589,51.5332,51.573,75365.0
2019-04-02 14:25:00,64.76,64.77,64.69,64.72,87760.0,51.573,51.581,51.5173,51.5412,87760.0
2019-04-02 14:30:00,64.71,64.74,64.69,64.73,61478.0,51.5332,51.5571,51.5173,51.5492,61478.0
2019-04-02 14:35:00,64.73,64.74,64.66,64.68,71056.0,51.5492,51.5571,51.4934,51.5093,71056.0
2019-04-02 14:40:00,64.67,64.71,64.63,64.64,37321.0,51.5014,51.5332,51.4695,51.4775,37321.0
2019-04-02 14:45:00,64.64,64.68,64.58,64.58,49816.0,51.4775,51.5093,51.4297,51.4297,49816.0
2019-04-02 14:50:00,64.58,64.6,64.52,64.52,75761.0,51.4297,51.4456,51.3819,51.3819,75761.0
2019-04-02 14:55:00,64.52,64.6,64.52,64.59,51350.0,51.3819,51.4456,51.3819,51.4377,51350.0
2019-04-02 15:00:00,64.59,64.64,64.57,64.62,67782.0,51.4377,51.4775,51.4217,51.4616,67782.0
2019-04-02 15:05:00,64.63,64.67,64.56,64.59,82608.0,51.4695,51.5014,51.4138,51.4377,82608.0
2019-04-02 15:10:00,64.59,64.64,64.57,64.58,68293.0,51.4377,51.4775,51.4217,51.4297,68293.0
2019-04-02 15:15:00,64.58,64.61,64.55,64.59,92523.0,51.4297,51.4536,51.4058,51.4377,92523.0
2019-04-02 15:20:00,64.59,64.61,64.56,64.59,81912.0,51.4377,51.4536,51.4138,51.4377,81912.0
2019-04-02 15:25:00,64.6,64.65,64.59,64.6,73983.0,51.4456,51.4854,51.4377,51.4456,73983.0
2019-04-02 15:30:00,64.6,64.62,64.52,64.55,120254.0,51.4456,51.4616,51.3819,51.4058,120254.0
2019-04-02 15:35:00,64.54,64.6,64.54,64.56,74347.0,51.3978,51.4456,51.3978,51.4138,74347.0
2019-04-02 15:40:00,64.56,64.65,64.55,64.62,119808.0,51.4138,51.4854,51.4058,51.4616,119808.0
2019-04-02 15:45:00,64.61,64.62,64.54,64.55,160743.0,51.4536,51.4616,51.3978,51.4058,160743.0
2019-04-02 15:50:00,64.56,64.57,64.46,64.51,205616.0,51.4138,51.4217,51.3341,51.374,205616.0
2019-04-02 15:55:00,64.51,64.52,64.41,64.43,509166.0,51.374,51.3819,51.2943,51.3102,509166.0
2019-04-03 09:30:00,64.99,65.35,64.92,65.06,436746.0,51.7562,52.0429,51.7005,51.812,436746.0
2019-04-03 09:35:00,65.06,65.27,65.02,65.16,219809.0,51.812,51.9792,51.7801,51.8916,219809.0
2019-04-03 09:40:00,65.16,65.28,65.06,65.09,147403.0,51.8916,51.9872,51.812,51.8359,147403.0
2019-04-03 09:45:00,65.09,65.15,64.74,64.78,291667.0,51.8359,51.8836,51.5571,51.589,291667.0
2019-04-03 09:50:00,64.78,64.78,64.62,64.74,193158.0,51.589,51.589,51.4616,51.5571,193158.0
2019-04-03 09:55:00,64.72,64.78,64.63,64.69,138907.0,51.5412,51.589,51.4695,51.5173,138907.0
2019-04-03 10:00:00,64.69,64.77,64.53,64.67,182115.0,51.5173,51.581,51.3899,51.5014,182115.0
2019-04-03 10:05:00,64.67,64.74,64.57,64.65,183938.0,51.5014,51.5571,51.4217,51.4854,183938.0
2019-04-03 10:10:00,64.66,64.8,64.6,64.62,118080.0,51.4934,51.6049,51.4456,51.4616,118080.0
2019-04-03 10:15:00,64.62,64.82,64.6,64.81,117004.0,51.4616,51.6208,51.4456,51.6129,117004.0
2019-04-03 10:20:00,64.82,64.86,64.76,64.83,85499.0,51.6208,51.6527,51.573,51.6288,85499.0
2019-04-03 10:25:00,64.82,64.87,64.7,64.79,113846.0,51.6208,51.6606,51.5253,51.5969,113846.0
2019-04-03 10:30:00,64.8,64.8,64.66,64.74,141076.0,51.6049,51.6049,51.4934,51.5571,141076.0
2019-04-03 10:35:00,64.74,64.81,64.65,64.81,99536.0,51.5571,51.6129,51.4854,51.6129,99536.0
2019-04-03 10:40:00,64.82,64.87,64.77,64.78,63781.0,51.6208,51.6606,51.581,51.589,63781.0
2019-04-03 10:45:00,64.79,64.84,64.72,64.77,67501.0,51.5969,51.6368,51.5412,51.581,67501.0
2019-04-03 10:50:00,64.77,65.0,64.77,64.96,129419.0,51.581,51.7642,51.581,51.7323,129419.0
2019-04-03 10:55:00,64.96,65.01,64.9,64.93,87682.0,51.7323,51.7721,51.6845,51.7084,87682.0
2019-04-03 11:00:00,64.93,64.95,64.83,64.89,124634.0,51.7084,51.7244,51.6288,51.6766,124634.0
2019-04-03 11:05:00,64.88,64.96,64.88,64.91,76684.0,51.6686,51.7323,51.6686,51.6925,76684.0
2019-04-03 11:10:00,64.91,64.92,64.76,64.81,100178.0,51.6925,51.7005,51.573,51.6129,100178.0
2019-04-03 11:15:00,64.82,64.82,64.7,64.78,92845.0,51.6208,51.6208,51.5253,51.589,92845.0
2019-04-03 11:20:00,64.78,64.8,64.72,64.78,62016.0,51.589,51.6049,51.5412,51.589,62016.0
2019-04-03 11:25:00,64.78,64.84,64.72,64.8,53749.0,51.589,51.6368,51.5412,51.6049,53749.0
2019-04-03 11:30:00,64.79,64.92,64.78,64.89,70854.0,51.5969,51.7005,51.589,51.6766,70854.0
2019-04-03 11:35:00,64.89,64.91,64.85,64.88,103527.0,51.6766,51.6925,51.6447,51.6686,103527.0
2019-04-03 11:40:00,64.88,64.93,64.86,64.91,109642.0,51.6686,51.7084,51.6527,51.6925,109642.0
2019-04-03 11:45:00,64.91,64.99,64.88,64.98,62122.0,51.6925,51.7562,51.6686,51.7482,62122.0
2019-04-03 11:50:00,64.98,65.01,64.85,64.89,196171.0,51.7482,51.7721,51.6447,51.6766,196171.0
2019-04-03 11:55:00,64.9,65.01,64.87,64.98,100145.0,51.6845,51.7721,51.6606,51.7482,100145.0
2019-04-03 12:00:00,64.98,64.99,64.89,64.96,89534.0,51.7482,51.7562,51.6766,51.7323,89534.0
2019-04-03 12:05:00,64.96,65.02,64.93,65.01,117992.0,51.7323,51.7801,51.7084,51.7721,117992.0
2019-04-03 12:10:00,65.02,65.03,64.94,64.94,218945.0,51.7801,51.7881,51.7164,51.7164,218945.0
2019-04-03 12:15:00,64.93,64.96,64.91,64.94,70240.0,51.7084,51.7323,51.6925,51.7164,70240.0
2019-04-03 12:20:00,64.95,64.99,64.89,64.98,69737.0,51.7244,51.7562,51.6766,51.7482,69737.0
2019-04-03 12:25:00,64.98,65.03,64.95,64.95,90172.0,51.7482,51.7881,51.7244,51.7244,90172.0
2019-04-03 12:30:00,64.93,65.01,64.9,65.0,99174.0,51.7084,51.7721,51.6845,51.7642,99174.0
2019-04-03 12:35:00,64.99,65.02,64.94,64.99,110434.0,51.7562,51.7801,51.7164,51.7562,110434.0
2019-04-03 12:40:00,64.99,65.06,64.99,65.06,91587.0,51.7562,51.812,51.7562,51.812,91587.0
2019-04-03 12:45:00,65.06,65.11,65.03,65.05,97112.0,51.812,51.8518,51.7881,51.804,97112.0
2019-04-03 12:50:00,65.05,65.06,64.92,64.93,144266.0,51.804,51.812,51.7005,51.7084,144266.0
2019-04-03 12:55:00,64.92,64.95,64.87,64.92,152560.0,51.7005,51.7244,51.6606,51.7005,152560.0
2019-04-03 13:00:00,64.93,64.99,64.91,64.94,87434.0,51.7084,51.7562,51.6925,51.7164,87434.0
2019-04-03 13:05:00,64.94,64.98,64.91,64.96,55432.0,51.7164,51.7482,51.6925,51.7323,55432.0
2019-04-03 13:10:00,64.97,64.99,64.95,64.96,134832.0,51.7403,51.7562,51.7244,51.7323,134832.0
2019-04-03 13:15:00,64.96,65.01,64.92,64.96,135467.0,51.7323,51.7721,51.7005,51.7323,135467.0
2019-04-03 13:20:00,64.96,65.02,64.93,64.98,78927.0,51.7323,51.7801,51.7084,51.7482,78927.0
2019-04-03 13:25:00,64.99,65.04,64.98,65.01,40400.0,51.7562,51.796,51.7482,51.7721,40400.0
2019-04-03 13:30:00,65.01,65.02,64.97,65.01,73352.0,51.7721,51.7801,51.7403,51.7721,73352.0
2019-04-03 13:35:00,65.0,65.07,64.98,65.06,53578.0,51.7642,51.8199,51.7482,51.812,53578.0
2019-04-03 13:40:00,65.06,65.07,64.95,64.98,66987.0,51.812,51.8199,51.7244,51.7482,66987.0
2019-04-03 13:45:00,64.98,65.04,64.97,65.01,47113.0,51.7482,51.796,51.7403,51.7721,47113.0
2019-04-03 13:50:00,65.0,65.01,64.89,64.95,174144.0,51.7642,51.7721,51.6766,51.7244,174144.0
2019-04-03 13:55:00,64.94,65.0,64.92,64.98,63543.0,51.7164,51.7642,51.7005,51.7482,63543.0
2019-04-03 14:00:00,64.99,65.01,64.93,64.96,113429.0,51.7562,51.7721,51.7084,51.7323,113429.0
2019-04-03 14:05:00,64.96,65.0,64.91,64.95,208897.0,51.7323,51.7642,51.6925,51.7244,208897.0
2019-04-03 14:10:00,64.94,64.94,64.88,64.89,88025.0,51.7164,51.7164,51.6686,51.6766,88025.0
2019-04-03 14:15:00,64.89,65.03,64.89,65.03,180866.0,51.6766,51.7881,51.6766,51.7881,180866.0
2019-04-03 14:20:00,65.03,65.11,65.03,65.09,148750.0,51.7881,51.8518,51.7881,51.8359,148750.0
2019-04-03 14:25:00,65.09,65.18,65.09,65.15,90526.0,51.8359,51.9075,51.8359,51.8836,90526.0
2019-04-03 14:30:00,65.14,65.15,65.03,65.1,125764.0,51.8757,51.8836,51.7881,51.8438,125764.0
2019-04-03 14:35:00,65.11,65.14,65.04,65.06,152078.0,51.8518,51.8757,51.796,51.812,152078.0
2019-04-03 14:40:00,65.06,65.1,64.98,65.0,140328.0,51.812,51.8438,51.7482,51.7642,140328.0
2019-04-03 14:45:00,65.0,65.05,64.99,65.03,75237.0,51.7642,51.804,51.7562,51.7881,75237.0
2019-04-03 14:50:00,65.03,65.1,65.0,65.09,95452.0,51.7881,51.8438,51.7642,51.8359,95452.0
2019-04-03 14:55:00,65.08,65.09,64.99,65.02,105820.0,51.8279,51.8359,51.7562,51.7801,105820.0
2019-04-03 15:00:00,65.01,65.02,64.95,65.01,125616.0,51.7721,51.7801,51.7244,51.7721,125616.0
2019-04-03 15:05:00,65.01,65.03,64.92,64.92,72113.0,51.7721,51.7881,51.7005,51.7005,72113.0
2019-04-03 15:10:00,64.92,64.94,64.85,64.86,135696.0,51.7005,51.7164,51.6447,51.6527,135696.0
2019-04-03 15:15:00,64.85,64.86,64.8,64.83,109902.0,51.6447,51.6527,51.6049,51.6288,109902.0
2019-04-03 15:20:00,64.82,64.83,64.72,64.78,90636.0,51.6208,51.6288,51.5412,51.589,90636.0
2019-04-03 15:25:00,64.77,64.94,64.75,64.92,86442.0,51.581,51.7164,51.5651,51.7005,86442.0
2019-04-03 15:30:00,64.92,64.93,64.8,64.91,111797.0,51.7005,51.7084,51.6049,51.6925,111797.0
2019-04-03 15:35:00,64.92,65.0,64.89,64.96,120891.0,51.7005,51.7642,51.6766,51.7323,120891.0
2019-04-03 15:40:00,64.97,65.03,64.96,65.01,159088.0,51.7403,51.7881,51.7323,51.7721,159088.0
2019-04-03 15:45:00,65.01,65.05,64.96,65.03,122843.0,51.7721,51.804,51.7323,51.7881,122843.0
2019-04-03 15:50:00,65.03,65.11,65.0,65.05,173081.0,51.7881,51.8518,51.7642,51.804,173081.0
2019-04-03 15:55:00,65.05,65.11,65.01,65.04,666714.0,51.804,51.8518,51.7721,51.796,666714.0
2019-04-04 09:30:00,64.81,65.34,64.81,65.3,345400.0,51.6129,52.0349,51.6129,52.0031,345400.0
2019-04-04 09:35:00,65.31,65.4,65.29,65.38,231658.0,52.0111,52.0827,51.9951,52.0668,231658.0
2019-04-04 09:40:00,65.38,65.38,64.96,65.01,268507.0,52.0668,52.0668,51.7323,51.7721,268507.0
2019-04-04 09:45:00,65.02,65.33,64.98,65.32,250183.0,51.7801,52.027,51.7482,52.019,250183.0
2019-04-04 09:50:00,65.33,65.45,65.26,65.45,163099.0,52.027,52.1225,51.9712,52.1225,163099.0
2019-04-04 09:55:00,65.45,65.49,65.27,65.37,159162.0,52.1225,52.1544,51.9792,52.0588,159162.0
2019-04-04 10:00:00,65.38,65.46,65.33,65.42,87716.0,52.0668,52.1305,52.027,52.0987,87716.0
2019-04-04 10:05:00,65.42,65.49,65.36,65.39,122231.0,52.0987,52.1544,52.0509,52.0748,122231.0
2019-04-04 10:10:00,65.39,65.53,65.39,65.53,164579.0,52.0748,52.1863,52.0748,52.1863,164579.0
2019-04-04 10:15:00,65.53,65.7,65.52,65.67,236043.0,52.1863,52.3216,52.1783,52.2977,236043.0
2019-04-04 10:20:00,65.67,65.78,65.63,65.63,159495.0,52.2977,52.3853,52.2659,52.2659,159495.0
2019-04-04 10:25:00,65.63,65.72,65.62,65.63,102870.0,52.2659,52.3376,52.2579,52.2659,102870.0
2019-04-04 10:30:00,65.63,65.68,65.54,65.61,135374.0,52.2659,52.3057,52.1942,52.25,135374.0
2019-04-04 10:35:00,65.62,65.72,65.58,65.69,131180.0,52.2579,52.3376,52.2261,52.3137,131180.0
2019-04-04 10:40:00,65.69,65.86,65.69,65.86,162297.0,52.3137,52.4491,52.3137,52.4491,162297.0
2019-04-04 10:45:00,65.86,65.96,65.85,65.94,170520.0,52.4491,52.5287,52.4411,52.5128,170520.0
2019-04-04 10:50:00,65.94,66.02,65.88,65.93,215460.0,52.5128,52.5765,52.465,52.5048,215460.0
2019-04-04 10:55:00,65.93,65.99,65.81,65.95,540094.0,52.5048,52.5526,52.4092,52.5207,540094.0
2019-04-04 11:00:00,65.96,66.06,65.93,66.0,191648.0,52.5287,52.6083,52.5048,52.5605,191648.0
2019-04-04 11:05:00,66.01,66.12,66.0,66.12,151685.0,52.5685,52.6561,52.5605,52.6561,151685.0
2019-04-04 11:10:00,66.12,66.2,66.08,66.15,121327.0,52.6561,52.7198,52.6243,52.68,121327.0
2019-04-04 11:15:00,66.15,66.15,65.87,65.88,238077.0,52.68,52.68,52.457,52.465,238077.0
2019-04-04 11:20:00,65.87,65.94,65.8,65.94,212720.0,52.457,52.5128,52.4013,52.5128,212720.0
2019-04-04 11:25:00,65.95,66.14,65.94,66.1,138783.0,52.5207,52.672,52.5128,52.6402,138783.0
2019-04-04 11:30:00,66.1,66.11,65.95,65.98,108974.0,52.6402,52.6482,52.5207,52.5446,108974.0
2019-04-04 11:35:00,65.98,66.1,65.97,66.06,97107.0,52.5446,52.6402,52.5367,52.6083,97107.0
2019-04-04 11:40:00,66.07,66.08,65.94,65.94,98663.0,52.6163,52.6243,52.5128,52.5128,98663.0
2019-04-04 11:45:00,65.95,65.97,65.88,65.88,104784.0,52.5207,52.5367,52.465,52.465,104784.0
2019-04-04 11:50:00,65.88,65.92,65.82,65.92,149000.0,52.465,52.4968,52.4172,52.4968,149000.0
2019-04-04 11:55:00,65.92,66.03,65.92,65.96,108673.0,52.4968,52.5844,52.4968,52.5287,108673.0
2019-04-04 12:00:00,65.95,66.01,65.91,65.94,99689.0,52.5207,52.5685,52.4889,52.5128,99689.0
2019-04-04 12:05:00,65.93,65.97,65.83,65.84,100463.0,52.5048,52.5367,52.4252,52.4331,100463.0
2019-04-04 12:10:00,65.83,65.89,65.81,65.83,150508.0,52.4252,52.4729,52.4092,52.4252,150508.0
2019-04-04 12:15:00,65.84,65.84,65.71,65.75,132469.0,52.4331,52.4331,52.3296,52.3615,132469.0
2019-04-04 12:20:00,65.75,65.81,65.75,65.76,125055.0,52.3615,52.4092,52.3615,52.3694,125055.0
2019-04-04 12:25:00,65.76,65.78,65.68,65.69,147982.0,52.3694,52.3853,52.3057,52.3137,147982.0
2019-04-04 12:30:00,65.69,65.71,65.63,65.64,100122.0,52.3137,52.3296,52.2659,52.2739,100122.0
2019-04-04 12:35:00,65.65,65.85,65.65,65.81,163323.0,52.2818,52.4411,52.2818,52.4092,163323.0
2019-04-04 12:40:00,65.81,65.84,65.71,65.71,104034.0,52.4092,52.4331,52.3296,52.3296,104034.0
2019-04-04 12:45:00,65.71,65.72,65.61,65.67,123981.0,52.3296,52.3376,52.25,52.2977,123981.0
2019-04-04 12:50:00,65.66,65.84,65.65,65.83,97595.0,52.2898,52.4331,52.2818,52.4252,97595.0
2019-04-04 12:55:00,65.82,65.88,65.78,65.79,81616.0,52.4172,52.465,52.3853,52.3933,81616.0
2019-04-04 13:00:00,65.8,65.82,65.65,65.68,140377.0,52.4013,52.4172,52.2818,52.3057,140377.0
2019-04-04 13:05:00,65.67,65.74,65.67,65.74,73976.0,52.2977,52.3535,52.2977,52.3535,73976.0
2019-04-04 13:10:00,65.74,65.74,65.65,65.67,77159.0,52.3535,52.3535,52.2818,52.2977,77159.0
2019-04-04 13:15:00,65.68,65.71,65.64,65.7,58689.0,52.3057,52.3296,52.2739,52.3216,58689.0
2019-04-04 13:20:00,65.69,65.71,65.66,65.67,61449.0,52.3137,52.3296,52.2898,52.2977,61449.0
2019-04-04 13:25:00,65.67,65.69,65.63,65.68,45682.0,52.2977,52.3137,52.2659,52.3057,45682.0
2019-04-04 13:30:00,65.68,65.71,65.64,65.67,108159.0,52.3057,52.3296,52.2739,52.2977,108159.0
2019-04-04 13:35:00,65.68,65.77,65.66,65.74,93648.0,52.3057,52.3774,52.2898,52.3535,93648.0
2019-04-04 13:40:00,65.75,65.79,65.74,65.77,74530.0,52.3615,52.3933,52.3535,52.3774,74530.0
2019-04-04 13:45:00,65.78,65.8,65.74,65.78,48977.0,52.3853,52.4013,52.3535,52.3853,48977.0
2019-04-04 13:50:00,65.78,65.84,65.76,65.82,76019.0,52.3853,52.4331,52.3694,52.4172,76019.0
2019-04-04 13:55:00,65.82,65.82,65.76,65.79,58514.0,52.4172,52.4172,52.3694,52.3933,58514.0
2019-04-04 14:00:00,65.79,65.8,65.75,65.77,52485.0,52.3933,52.4013,52.3615,52.3774,52485.0
2019-04-04 14:05:00,65.78,65.85,65.77,65.8,115584.0,52.3853,52.4411,52.3774,52.4013,115584.0
2019-04-04 14:10:00,65.8,65.88,65.8,65.87,93473.0,52.4013,52.465,52.4013,52.457,93473.0
2019-04-04 14:15:00,65.88,65.92,65.85,65.92,112187.0,52.465,52.4968,52.4411,52.4968,112187.0
2019-04-04 14:20:00,65.91,65.94,65.87,65.92,82094.0,52.4889,52.5128,52.457,52.4968,82094.0
2019-04-04 14:25:00,65.93,65.94,65.86,65.88,60020.0,52.5048,52.5128,52.4491,52.465,60020.0
2019-04-04 14:30:00,65.87,65.89,65.83,65.86,60910.0,52.457,52.4729,52.4252,52.4491,60910.0
2019-04-04 14:35:00,65.86,65.88,65.8,65.84,59862.0,52.4491,52.465,52.4013,52.4331,59862.0
2019-04-04 14:40:00,65.85,65.94,65.85,65.9,79564.0,52.4411,52.5128,52.4411,52.4809,79564.0
2019-04-04 14:45:00,65.9,65.95,65.89,65.94,43898.0,52.4809,52.5207,52.4729,52.5128,43898.0
2019-04-04 14:50:00,65.95,65.95,65.85,65.88,70514.0,52.5207,52.5207,52.4411,52.465,70514.0
2019-04-04 14:55:00,65.88,65.9,65.84,65.86,77906.0,52.465,52.4809,52.4331,52.4491,77906.0
2019-04-04 15:00:00,65.86,65.87,65.81,65.83,73779.0,52.4491,52.457,52.4092,52.4252,73779.0
2019-04-04 15:05:00,65.83,65.87,65.78,65.79,66659.0,52.4252,52.457,52.3853,52.3933,66659.0
2019-04-04 15:10:00,65.8,65.85,65.79,65.83,89659.0,52.4013,52.4411,52.3933,52.4252,89659.0
2019-04-04 15:15:00,65.83,65.88,65.8,65.87,65266.0,52.4252,52.465,52.4013,52.457,65266.0
2019-04-04 15:20:00,65.87,65.89,65.84,65.86,60301.0,52.457,52.4729,52.4331,52.4491,60301.0
2019-04-04 15:25:00,65.86,65.9,65.82,65.83,57023.0,52.4491,52.4809,52.4172,52.4252,57023.0
2019-04-04 15:30:00,65.83,65.87,65.81,65.82,109755.0,52.4252,52.457,52.4092,52.4172,109755.0
2019-04-04 15:35:00,65.82,65.89,65.81,65.85,152986.0,52.4172,52.4729,52.4092,52.4411,152986.0
2019-04-04 15:40:00,65.85,65.89,65.83,65.85,125821.0,52.4411,52.4729,52.4252,52.4411,125821.0
2019-04-04 15:45:00,65.85,65.88,65.81,65.88,211927.0,52.4411,52.465,52.4092,52.465,211927.0
2019-04-04 15:50:00,65.87,65.9,65.85,65.85,282200.0,52.457,52.4809,52.4411,52.4411,282200.0
2019-04-04 15:55:00,65.84,65.87,65.76,65.82,579646.0,52.4331,52.457,52.3694,52.4172,579646.0
2019-04-05 09:30:00,65.93,66.41,65.92,66.1,390410.0,52.5048,52.8871,52.4968,52.6402,390410.0
2019-04-05 09:35:00,66.11,66.16,65.59,65.6,253353.0,52.6482,52.688,52.234,52.242,253353.0
2019-04-05 09:40:00,65.6,65.72,65.55,65.7,172749.0,52.242,52.3376,52.2022,52.3216,172749.0
2019-04-05 09:45:00,65.7,65.93,65.69,65.89,147948.0,52.3216,52.5048,52.3137,52.4729,147948.0
2019-04-05 09:50:00,65.9,66.09,65.9,65.99,128989.0,52.4809,52.6322,52.4809,52.5526,128989.0
2019-04-05 09:55:00,65.99,66.07,65.9,66.0,108171.0,52.5526,52.6163,52.4809,52.5605,108171.0
2019-04-05 10:00:00,66.01,66.05,65.89,65.94,96488.0,52.5685,52.6004,52.4729,52.5128,96488.0
2019-04-05 10:05:00,65.94,66.01,65.92,65.99,94426.0,52.5128,52.5685,52.4968,52.5526,94426.0
2019-04-05 10:10:00,65.99,66.0,65.62,65.63,225662.0,52.5526,52.5605,52.2579,52.2659,225662.0
2019-04-05 10:15:00,65.63,65.67,65.51,65.56,227147.0,52.2659,52.2977,52.1703,52.2101,227147.0
2019-04-05 10:20:00,65.55,65.58,65.47,65.47,166076.0,52.2022,52.2261,52.1385,52.1385,166076.0
2019-04-05 10:25:00,65.47,65.48,65.29,65.34,169313.0,52.1385,52.1464,51.9951,52.0349,169313.0
2019-04-05 10:30:00,65.34,65.54,65.34,65.44,137234.0,52.0349,52.1942,52.0349,52.1146,137234.0
2019-04-05 10:35:00,65.45,65.47,65.38,65.47,98577.0,52.1225,52.1385,52.0668,52.1385,98577.0
2019-04-05 10:40:00,65.46,65.59,65.46,65.56,105818.0,52.1305,52.234,52.1305,52.2101,105818.0
2019-04-05 10:45:00,65.55,65.65,65.5,65.61,106133.0,52.2022,52.2818,52.1624,52.25,106133.0
2019-04-05 10:50:00,65.62,65.73,65.61,65.69,117910.0,52.2579,52.3455,52.25,52.3137,117910.0
2019-04-05 10:55:00,65.69,65.69,65.51,65.53,105738.0,52.3137,52.3137,52.1703,52.1863,105738.0
2019-04-05 11:00:00,65.53,65.63,65.47,65.55,209858.0,52.1863,52.2659,52.1385,52.2022,209858.0
2019-04-05 11:05:00,65.55,65.6,65.5,65.56,75010.0,52.2022,52.242,52.1624,52.2101,75010.0
2019-04-05 11:10:00,65.56,65.67,65.55,65.59,86384.0,52.2101,52.2977,52.2022,52.234,86384.0
2019-04-05 11:15:00,65.59,65.62,65.52,65.55,80534.0,52.234,52.2579,52.1783,52.2022,80534.0
2019-04-05 11:20:00,65.54,65.56,65.46,65.47,107978.0,52.1942,52.2101,52.1305,52.1385,107978.0
2019-04-05 11:25:00,65.46,65.47,65.3,65.4,242407.0,52.1305,52.1385,52.0031,52.0827,242407.0
2019-04-05 11:30:00,65.39,65.48,65.34,65.4,102921.0,52.0748,52.1464,52.0349,52.0827,102921.0
2019-04-05 11:35:00,65.39,65.47,65.34,65.37,117870.0,52.0748,52.1385,52.0349,52.0588,117870.0
2019-04-05 11:40:00,65.36,65.44,65.29,65.3,101184.0,52.0509,52.1146,51.9951,52.0031,101184.0
2019-04-05 11:45:00,65.31,65.36,65.29,65.35,141230.0,52.0111,52.0509,51.9951,52.0429,141230.0
2019-04-05 11:50:00,65.35,65.37,65.3,65.33,139817.0,52.0429,52.0588,52.0031,52.027,139817.0
2019-04-05 11:55:00,65.32,65.34,65.19,65.25,123455.0,52.019,52.0349,51.9155,51.9633,123455.0
2019-04-05 12:00:00,65.25,65.41,65.24,65.4,117944.0,51.9633,52.0907,51.9553,52.0827,117944.0
2019-04-05 12:05:00,65.39,65.48,65.38,65.44,79529.0,52.0748,52.1464,52.0668,52.1146,79529.0
2019-04-05 12:10:00,65.45,65.5,65.42,65.47,83499.0,52.1225,52.1624,52.0987,52.1385,83499.0
2019-04-05 12:15:00,65.46,65.47,65.32,65.35,150097.0,52.1305,52.1385,52.019,52.0429,150097.0
2019-04-05 12:20:00,65.35,65.36,65.27,65.33,123497.0,52.0429,52.0509,51.9792,52.027,123497.0
2019-04-05 12:25:00,65.33,65.35,65.28,65.33,84442.0,52.027,52.0429,51.9872,52.027,84442.0
2019-04-05 12:30:00,65.34,65.43,65.33,65.42,108065.0,52.0349,52.1066,52.027,52.0987,108065.0
2019-04-05 12:35:00,65.41,65.43,65.34,65.36,98131.0,52.0907,52.1066,52.0349,52.0509,98131.0
2019-04-05 12:40:00,65.35,65.44,65.34,65.36,157237.0,52.0429,52.1146,52.0349,52.0509,157237.0
2019-04-05 12:45:00,65.35,65.46,65.34,65.45,104595.0,52.0429,52.1305,52.0349,52.1225,104595.0
2019-04-05 12:50:00,65.45,65.46,65.42,65.45,117487.0,52.1225,52.1305,52.0987,52.1225,117487.0
2019-04-05 12:55:00,65.46,65.5,65.45,65.5,104306.0,52.1305,52.1624,52.1225,52.1624,104306.0
2019-04-05 13:00:00,65.5,65.59,65.49,65.56,91282.0,52.1624,52.234,52.1544,52.2101,91282.0
2019-04-05 13:05:00,65.56,65.6,65.53,65.57,63651.0,52.2101,52.242,52.1863,52.2181,63651.0
2019-04-05 13:10:00,65.57,65.59,65.52,65.57,44928.0,52.2181,52.234,52.1783,52.2181,44928.0
2019-04-05 13:15:00,65.57,65.6,65.53,65.56,55949.0,52.2181,52.242,52.1863,52.2101,55949.0
2019-04-05 13:20:00,65.56,65.56,65.54,65.54,26925.0,52.2101,52.2101,52.1942,52.1942,26925.0
2019-04-05 13:25:00,65.54,65.55,65.49,65.51,53073.0,52.1942,52.2022,52.1544,52.1703,53073.0
2019-04-05 13:30:00,65.5,65.52,65.48,65.51,35155.0,52.1624,52.1783,52.1464,52.1703,35155.0
2019-04-05 13:35:00,65.52,65.54,65.49,65.5,69738.0,52.1783,52.1942,52.1544,52.1624,69738.0
2019-04-05 13:40:00,65.5,65.54,65.49,65.51,61575.0,52.1624,52.1942,52.1544,52.1703,61575.0
2019-04-05 13:45:00,65.52,65.55,65.49,65.5,103644.0,52.1783,52.2022,52.1544,52.1624,103644.0
2019-04-05 13:50:00,65.5,65.55,65.49,65.55,85580.0,52.1624,52.2022,52.1544,52.2022,85580.0
2019-04-05 13:55:00,65.55,65.65,65.54,65.65,100427.0,52.2022,52.2818,52.1942,52.2818,100427.0
2019-04-05 14:00:00,65.65,65.66,65.58,65.63,99184.0,52.2818,52.2898,52.2261,52.2659,99184.0
2019-04-05 14:05:00,65.62,65.65,65.53,65.54,68390.0,52.2579,52.2818,52.1863,52.1942,68390.0
2019-04-05 14:10:00,65.53,65.61,65.53,65.58,56360.0,52.1863,52.25,52.1863,52.2261,56360.0
2019-04-05 14:15:00,65.59,65.59,65.55,65.56,83667.0,52.234,52.234,52.2022,52.2101,83667.0
2019-04-05 14:20:00,65.57,65.57,65.45,65.46,66820.0,52.2181,52.2181,52.1225,52.1305,66820.0
2019-04-05 14:25:00,65.45,65.47,65.44,65.45,68488.0,52.1225,52.1385,52.1146,52.1225,68488.0
2019-04-05 14:30:00,65.45,65.52,65.43,65.52,55802.0,52.1225,52.1783,52.1066,52.1783,55802.0
2019-04-05 14:35:00,65.51,65.56,65.5,65.56,52563.0,52.1703,52.2101,52.1624,52.2101,52563.0
2019-04-05 14:40:00,65.57,65.57,65.51,65.53,58140.0,52.2181,52.2181,52.1703,52.1863,58140.0
2019-04-05 14:45:00,65.54,65.59,65.52,65.58,54250.0,52.1942,52.234,52.1783,52.2261,54250.0
2019-04-05 14:50:00,65.58,65.63,65.56,65.62,51616.0,52.2261,52.2659,52.2101,52.2579,51616.0
2019-04-05 14:55:00,65.62,65.66,65.54,65.56,111424.0,52.2579,52.2898,52.1942,52.2101,111424.0
2019-04-05 15:00:00,65.56,65.59,65.53,65.55,68541.0,52.2101,52.234,52.1863,52.2022,68541.0
2019-04-05 15:05:00,65.54,65.59,65.49,65.52,78034.0,52.1942,52.234,52.1544,52.1783,78034.0
2019-04-05 15:10:00,65.52,65.54,65.48,65.52,63806.0,52.1783,52.1942,52.1464,52.1783,63806.0
2019-04-05 15:15:00,65.52,65.53,65.47,65.53,68108.0,52.1783,52.1863,52.1385,52.1863,68108.0
2019-04-05 15:20:00,65.53,65.57,65.53,65.55,67146.0,52.1863,52.2181,52.1863,52.2022,67146.0
2019-04-05 15:25:00,65.55,65.58,65.53,65.53,60531.0,52.2022,52.2261,52.1863,52.1863,60531.0
2019-04-05 15:30:00,65.53,65.58,65.52,65.56,110467.0,52.1863,52.2261,52.1783,52.2101,110467.0
2019-04-05 15:35:00,65.56,65.58,65.48,65.56,100993.0,52.2101,52.2261,52.1464,52.2101,100993.0
2019-04-05 15:40:00,65.56,65.58,65.53,65.55,167316.0,52.2101,52.2261,52.1863,52.2022,167316.0
2019-04-05 15:45:00,65.54,65.55,65.36,65.36,223189.0,52.1942,52.2022,52.0509,52.0509,223189.0
2019-04-05 15:50:00,65.37,65.39,65.3,65.31,354224.0,52.0588,52.0748,52.0031,52.0111,354224.0
2019-04-05 15:55:00,65.32,65.59,65.31,65.55,642600.0,52.019,52.234,52.0111,52.2022,642600.0
2019-04-08 09:30:00,65.13,65.41,65.02,65.27,377762.0,51.8677,52.0907,51.7801,51.9792,377762.0
2019-04-08 09:35:00,65.28,65.35,65.16,65.28,162818.0,51.9872,52.0429,51.8916,51.9872,162818.0
2019-04-08 09:40:00,65.27,65.69,65.25,65.66,203536.0,51.9792,52.3137,51.9633,52.2898,203536.0
2019-04-08 09:45:00,65.65,65.72,65.54,65.61,164218.0,52.2818,52.3376,52.1942,52.25,164218.0
2019-04-08 09:50:00,65.61,65.7,65.56,65.62,163829.0,52.25,52.3216,52.2101,52.2579,163829.0
2019-04-08 09:55:00,65.62,65.67,65.45,65.48,142283.0,52.2579,52.2977,52.1225,52.1464,142283.0
2019-04-08 10:00:00,65.48,65.51,65.41,65.42,126226.0,52.1464,52.1703,52.0907,52.0987,126226.0
2019-04-08 10:05:00,65.43,65.54,65.43,65.5,92874.0,52.1066,52.1942,52.1066,52.1624,92874.0
2019-04-08 10:10:00,65.5,65.6,65.5,65.56,111217.0,52.1624,52.242,52.1624,52.2101,111217.0
2019-04-08 10:15:00,65.56,65.64,65.51,65.61,121498.0,52.2101,52.2739,52.1703,52.25,121498.0
2019-04-08 10:20:00,65.61,65.65,65.55,65.61,103518.0,52.25,52.2818,52.2022,52.25,103518.0
2019-04-08 10:25:00,65.62,65.71,65.58,65.71,124724.0,52.2579,52.3296,52.2261,52.3296,124724.0
2019-04-08 10:30:00,65.72,65.72,65.56,65.56,123974.0,52.3376,52.3376,52.2101,52.2101,123974.0
2019-04-08 10:35:00,65.56,65.67,65.55,65.66,104941.0,52.2101,52.2977,52.2022,52.2898,104941.0
2019-04-08 10:40:00,65.66,65.7,65.55,65.56,89873.0,52.2898,52.3216,52.2022,52.2101,89873.0
2019-04-08 10:45:00,65.56,65.6,65.53,65.56,112067.0,52.2101,52.242,52.1863,52.2101,112067.0
2019-04-08 10:50:00,65.57,65.67,65.56,65.61,84767.0,52.2181,52.2977,52.2101,52.25,84767.0
2019-04-08 10:55:00,65.62,65.68,65.56,65.66,76775.0,52.2579,52.3057,52.2101,52.2898,76775.0
2019-04-08 11:00:00,65.65,65.69,65.57,65.59,84602.0,52.2818,52.3137,52.2181,52.234,84602.0
2019-04-08 11:05:00,65.59,65.61,65.45,65.46,98773.0,52.234,52.25,52.1225,52.1305,98773.0
2019-04-08 11:10:00,65.47,65.5,65.41,65.46,85376.0,52.1385,52.1624,52.0907,52.1305,85376.0
2019-04-08 11:15:00,65.46,65.47,65.34,65.36,86595.0,52.1305,52.1385,52.0349,52.0509,86595.0
2019-04-08 11:20:00,65.36,65.47,65.33,65.44,72997.0,52.0509,52.1385,52.027,52.1146,72997.0
2019-04-08 11:25:00,65.44,65.5,65.42,65.47,62362.0,52.1146,52.1624,52.0987,52.1385,62362.0
2019-04-08 11:30:00,65.47,65.63,65.47,65.6,88075.0,52.1385,52.2659,52.1385,52.242,88075.0
2019-04-08 11:35:00,65.61,65.69,65.57,65.61,113175.0,52.25,52.3137,52.2181,52.25,113175.0
2019-04-08 11:40:00,65.6,65.62,65.53,65.54,89535.0,52.242,52.2579,52.1863,52.1942,89535.0
2019-04-08 11:45:00,65.54,65.63,65.51,65.63,53803.0,52.1942,52.2659,52.1703,52.2659,53803.0
2019-04-08 11:50:00,65.63,65.67,65.56,65.67,112468.0,52.2659,52.2977,52.2101,52.2977,112468.0
2019-04-08 11:55:00,65.65,65.7,65.62,65.62,96025.0,52.2818,52.3216,52.2579,52.2579,96025.0
2019-04-08 12:00:00,65.63,65.66,65.51,65.56,140412.0,52.2659,52.2898,52.1703,52.2101,140412.0
2019-04-08 12:05:00,65.56,65.61,65.52,65.57,143167.0,52.2101,52.25,52.1783,52.2181,143167.0
2019-04-08 12:10:00,65.57,65.67,65.57,65.65,94252.0,52.2181,52.2977,52.2181,52.2818,94252.0
2019-04-08 12:15:00,65.65,65.67,65.62,65.66,64035.0,52.2818,52.2977,52.2579,52.2898,64035.0
2019-04-08 12:20:00,65.66,65.68,65.56,65.61,119800.0,52.2898,52.3057,52.2101,52.25,119800.0
2019-04-08 12:25:00,65.61,65.63,65.57,65.59,88241.0,52.25,52.2659,52.2181,52.234,88241.0
2019-04-08 12:30:00,65.6,65.63,65.58,65.62,85244.0,52.242,52.2659,52.2261,52.2579,85244.0
2019-04-08 12:35:00,65.62,65.65,65.59,65.64,45547.0,52.2579,52.2818,52.234,52.2739,45547.0
2019-04-08 12:40:00,65.65,65.69,65.62,65.65,72786.0,52.2818,52.3137,52.2579,52.2818,72786.0
2019-04-08 12:45:00,65.65,65.65,65.6,65.62,61589.0,52.2818,52.2818,52.242,52.2579,61589.0
2019-04-08 12:50:00,65.63,65.67,65.62,65.65,65993.0,52.2659,52.2977,52.2579,52.2818,65993.0
2019-04-08 12:55:00,65.64,65.67,65.64,65.66,43253.0,52.2739,52.2977,52.2739,52.2898,43253.0
2019-04-08 13:00:00,65.67,65.67,65.63,65.66,65759.0,52.2977,52.2977,52.2659,52.2898,65759.0
2019-04-08 13:05:00,65.66,65.7,65.63,65.69,56000.0,52.2898,52.3216,52.2659,52.3137,56000.0
2019-04-08 13:10:00,65.69,65.75,65.68,65.73,72301.0,52.3137,52.3615,52.3057,52.3455,72301.0
2019-04-08 13:15:00,65.73,65.73,65.67,65.69,54439.0,52.3455,52.3455,52.2977,52.3137,54439.0
2019-04-08 13:20:00,65.69,65.8,65.69,65.8,66864.0,52.3137,52.4013,52.3137,52.4013,66864.0
2019-04-08 13:25:00,65.8,65.81,65.73,65.73,68273.0,52.4013,52.4092,52.3455,52.3455,68273.0
2019-04-08 13:30:00,65.73,65.73,65.66,65.7,55478.0,52.3455,52.3455,52.2898,52.3216,55478.0
2019-04-08 13:35:00,65.7,65.78,65.69,65.76,80246.0,52.3216,52.3853,52.3137,52.3694,80246.0
2019-04-08 13:40:00,65.77,65.79,65.74,65.74,63288.0,52.3774,52.3933,52.3535,52.3535,63288.0
2019-04-08 13:45:00,65.74,65.8,65.73,65.78,41791.0,52.3535,52.4013,52.3455,52.3853,41791.0
2019-04-08 13:50:00,65.78,65.91,65.78,65.89,111139.0,52.3853,52.4889,52.3853,52.4729,111139.0
2019-04-08 13:55:00,65.89,65.89,65.81,65.85,71112.0,52.4729,52.4729,52.4092,52.4411,71112.0
2019-04-08 14:00:00,65.86,65.88,65.79,65.82,92576.0,52.4491,52.465,52.3933,52.4172,92576.0
2019-04-08 14:05:00,65.81,65.93,65.81,65.91,88000.0,52.4092,52.5048,52.4092,52.4889,88000.0
2019-04-08 14:10:00,65.91,65.91,65.85,65.89,36163.0,52.4889,52.4889,52.4411,52.4729,36163.0
2019-04-08 14:15:00,65.9,65.93,65.87,65.9,38530.0,52.4809,52.5048,52.457,52.4809,38530.0
2019-04-08 14:20:00,65.89,65.9,65.86,65.88,44611.0,52.4729,52.4809,52.4491,52.465,44611.0
2019-04-08 14:25:00,65.87,65.88,65.82,65.82,57341.0,52.457,52.465,52.4172,52.4172,57341.0
2019-04-08 14:30:00,65.83,65.85,65.8,65.82,47242.0,52.4252,52.4411,52.4013,52.4172,47242.0
2019-04-08 14:35:00,65.82,65.89,65.82,65.87,61489.0,52.4172,52.4729,52.4172,52.457,61489.0
2019-04-08 14:40:00,65.87,65.87,65.78,65.78,65664.0,52.457,52.457,52.3853,52.3853,65664.0
2019-04-08 14:45:00,65.79,65.8,65.76,65.76,43823.0,52.3933,52.4013,52.3694,52.3694,43823.0
2019-04-08 14:50:00,65.77,65.8,65.74,65.78,70588.0,52.3774,52.4013,52.3535,52.3853,70588.0
2019-04-08 14:55:00,65.78,65.84,65.77,65.79,75211.0,52.3853,52.4331,52.3774,52.3933,75211.0
2019-04-08 15:00:00,65.78,65.83,65.77,65.8,81392.0,52.3853,52.4252,52.3774,52.4013,81392.0
2019-04-08 15:05:00,65.81,65.85,65.8,65.84,65225.0,52.4092,52.4411,52.4013,52.4331,65225.0
2019-04-08 15:10:00,65.83,65.85,65.81,65.83,100151.0,52.4252,52.4411,52.4092,52.4252,100151.0
2019-04-08 15:15:00,65.83,65.89,65.82,65.87,87975.0,52.4252,52.4729,52.4172,52.457,87975.0
2019-04-08 15:20:00,65.86,65.89,65.81,65.81,73335.0,52.4491,52.4729,52.4092,52.4092,73335.0
2019-04-08 15:25:00,65.81,65.86,65.8,65.82,79506.0,52.4092,52.4491,52.4013,52.4172,79506.0
2019-04-08 15:30:00,65.82,65.9,65.78,65.88,162528.0,52.4172,52.4809,52.3853,52.465,162528.0
2019-04-08 15:35:00,65.88,65.93,65.87,65.93,111151.0,52.465,52.5048,52.457,52.5048,111151.0
2019-04-08 15:40:00,65.93,65.95,65.9,65.92,101315.0,52.5048,52.5207,52.4809,52.4968,101315.0
2019-04-08 15:45:00,65.91,65.98,65.9,65.93,182928.0,52.4889,52.5446,52.4809,52.5048,182928.0
2019-04-08 15:50:00,65.93,66.02,65.93,65.97,391746.0,52.5048,52.5765,52.5048,52.5367,391746.0
2019-04-08 15:55:00,65.97,66.1,65.91,66.07,772460.0,52.5367,52.6402,52.4889,52.6163,772460.0
2019-04-09 09:30:00,65.6,65.6,65.08,65.12,432363.0,52.242,52.242,51.8279,51.8597,432363.0
2019-04-09 09:35:00,65.12,65.14,64.86,64.93,355506.0,51.8597,51.8757,51.6527,51.7084,355506.0
2019-04-09 09:40:00,64.92,65.25,64.68,65.17,374793.0,51.7005,51.9633,51.5093,51.8996,374793.0
2019-04-09 09:45:00,65.17,65.23,65.07,65.18,162495.0,51.8996,51.9473,51.8199,51.9075,162495.0
2019-04-09 09:50:00,65.18,65.38,65.18,65.32,174537.0,51.9075,52.0668,51.9075,52.019,174537.0
2019-04-09 09:55:00,65.31,65.35,65.18,65.33,113633.0,52.0111,52.0429,51.9075,52.027,113633.0
2019-04-09 10:00:00,65.33,65.36,65.21,65.26,100174.0,52.027,52.0509,51.9314,51.9712,100174.0
2019-04-09 10:05:00,65.27,65.37,65.24,65.28,154056.0,51.9792,52.0588,51.9553,51.9872,154056.0
2019-04-09 10:10:00,65.28,65.36,65.17,65.18,216513.0,51.9872,52.0509,51.8996,51.9075,216513.0
2019-04-09 10:15:00,65.17,65.2,64.97,65.06,273403.0,51.8996,51.9235,51.7403,51.812,273403.0
2019-04-09 10:20:00,65.05,65.08,65.0,65.08,64230.0,51.804,51.8279,51.7642,51.8279,64230.0
2019-04-09 10:25:00,65.08,65.2,65.08,65.11,105128.0,51.8279,51.9235,51.8279,51.8518,105128.0
2019-04-09 10:30:00,65.11,65.15,65.03,65.05,107049.0,51.8518,51.8836,51.7881,51.804,107049.0
2019-04-09 10:35:00,65.05,65.14,65.01,65.02,118039.0,51.804,51.8757,51.7721,51.7801,118039.0
2019-04-09 10:40:00,65.04,65.06,64.85,64.91,147513.0,51.796,51.812,51.6447,51.6925,147513.0
2019-04-09 10:45:00,64.9,64.95,64.83,64.88,118686.0,51.6845,51.7244,51.6288,51.6686,118686.0
2019-04-09 10:50:00,64.88,65.02,64.87,65.0,97889.0,51.6686,51.7801,51.6606,51.7642,97889.0
2019-04-09 10:55:00,65.0,65.08,64.97,65.07,89022.0,51.7642,51.8279,51.7403,51.8199,89022.0
2019-04-09 11:00:00,65.06,65.17,65.01,65.15,100596.0,51.812,51.8996,51.7721,51.8836,100596.0
2019-04-09 11:05:00,65.14,65.17,65.09,65.12,78757.0,51.8757,51.8996,51.8359,51.8597,78757.0
2019-04-09 11:10:00,65.12,65.16,65.04,65.11,72555.0,51.8597,51.8916,51.796,51.8518,72555.0
2019-04-09 11:15:00,65.12,65.19,65.11,65.17,88195.0,51.8597,51.9155,51.8518,51.8996,88195.0
2019-04-09 11:20:00,65.17,65.18,65.0,65.0,95138.0,51.8996,51.9075,51.7642,51.7642,95138.0
2019-04-09 11:25:00,65.01,65.11,64.99,65.06,111230.0,51.7721,51.8518,51.7562,51.812,111230.0
2019-04-09 11:30:00,65.06,65.29,65.06,65.21,172956.0,51.812,51.9951,51.812,51.9314,172956.0
2019-04-09 11:35:00,65.2,65.33,65.19,65.32,90452.0,51.9235,52.027,51.9155,52.019,90452.0
2019-04-09 11:40:00,65.33,65.34,65.26,65.28,63803.0,52.027,52.0349,51.9712,51.9872,63803.0
2019-04-09 11:45:00,65.29,65.3,65.23,65.29,165826.0,51.9951,52.0031,51.9473,51.9951,165826.0
2019-04-09 11:50:00,65.29,65.32,65.26,65.28,71536.0,51.9951,52.019,51.9712,51.9872,71536.0
2019-04-09 11:55:00,65.29,65.32,65.25,65.27,53918.0,51.9951,52.019,51.9633,51.9792,53918.0
2019-04-09 12:00:00,65.27,65.33,65.25,65.32,55481.0,51.9792,52.027,51.9633,52.019,55481.0
2019-04-09 12:05:00,65.31,65.41,65.31,65.37,72883.0,52.0111,52.0907,52.0111,52.0588,72883.0
2019-04-09 12:10:00,65.38,65.52,65.36,65.47,127140.0,52.0668,52.1783,52.0509,52.1385,127140.0
2019-04-09 12:15:00,65.47,65.53,65.46,65.52,46068.0,52.1385,52.1863,52.1305,52.1783,46068.0
2019-04-09 12:20:00,65.52,65.56,65.5,65.56,77777.0,52.1783,52.2101,52.1624,52.2101,77777.0
2019-04-09 12:25:00,65.55,65.59,65.45,65.46,68776.0,52.2022,52.234,52.1225,52.1305,68776.0
2019-04-09 12:30:00,65.46,65.49,65.42,65.44,45768.0,52.1305,52.1544,52.0987,52.1146,45768.0
2019-04-09 12:35:00,65.43,65.46,65.38,65.41,42538.0,52.1066,52.1305,52.0668,52.0907,42538.0
2019-04-09 12:40:00,65.4,65.41,65.36,65.38,50814.0,52.0827,52.0907,52.0509,52.0668,50814.0
2019-04-09 12:45:00,65.38,65.4,65.36,65.38,42584.0,52.0668,52.0827,52.0509,52.0668,42584.0
2019-04-09 12:50:00,65.39,65.44,65.37,65.4,45252.0,52.0748,52.1146,52.0588,52.0827,45252.0
2019-04-09 12:55:00,65.41,65.43,65.36,65.38,44711.0,52.0907,52.1066,52.0509,52.0668,44711.0
2019-04-09 13:00:00,65.38,65.41,65.35,65.4,74728.0,52.0668,52.0907,52.0429,52.0827,74728.0
2019-04-09 13:05:00,65.4,65.45,65.38,65.44,38284.0,52.0827,52.1225,52.0668,52.1146,38284.0
2019-04-09 13:10:00,65.44,65.47,65.41,65.46,34774.0,52.1146,52.1385,52.0907,52.1305,34774.0
2019-04-09 13:15:00,65.47,65.52,65.46,65.48,66599.0,52.1385,52.1783,52.1305,52.1464,66599.0
2019-04-09 13:20:00,65.47,65.48,65.42,65.44,66239.0,52.1385,52.1464,52.0987,52.1146,66239.0
2019-04-09 13:25:00,65.45,65.45,65.31,65.32,81512.0,52.1225,52.1225,52.0111,52.019,81512.0
2019-04-09 13:30:00,65.32,65.35,65.29,65.33,55380.0,52.019,52.0429,51.9951,52.027,55380.0
2019-04-09 13:35:00,65.34,65.37,65.33,65.35,36414.0,52.0349,52.0588,52.027,52.0429,36414.0
2019-04-09 13:40:00,65.35,65.41,65.35,65.37,46260.0,52.0429,52.0907,52.0429,52.0588,46260.0
2019-04-09 13:45:00,65.37,65.4,65.34,65.37,41516.0,52.0588,52.0827,52.0349,52.0588,41516.0
2019-04-09 13:50:00,65.38,65.38,65.28,65.28,50993.0,52.0668,52.0668,51.9872,51.9872,50993.0
2019-04-09 13:55:00,65.28,65.31,65.26,65.3,79077.0,51.9872,52.0111,51.9712,52.0031,79077.0
2019-04-09 14:00:00,65.3,65.31,65.25,65.27,121881.0,52.0031,52.0111,51.9633,51.9792,121881.0
2019-04-09 14:05:00,65.27,65.29,65.17,65.21,88168.0,51.9792,51.9951,51.8996,51.9314,88168.0
2019-04-09 14:10:00,65.22,65.26,65.19,65.24,65711.0,51.9394,51.9712,51.9155,51.9553,65711.0
2019-04-09 14:15:00,65.25,65.3,65.23,65.26,35219.0,51.9633,52.0031,51.9473,51.9712,35219.0
2019-04-09 14:20:00,65.27,65.3,65.22,65.23,64762.0,51.9792,52.0031,51.9394,51.9473,64762.0
2019-04-09 14:25:00,65.22,65.26,65.17,65.17,52825.0,51.9394,51.9712,51.8996,51.8996,52825.0
2019-04-09 14:30:00,65.17,65.23,65.17,65.19,46872.0,51.8996,51.9473,51.8996,51.9155,46872.0
2019-04-09 14:35:00,65.19,65.23,65.17,65.23,38630.0,51.9155,51.9473,51.8996,51.9473,38630.0
2019-04-09 14:40:00,65.22,65.23,65.1,65.12,82512.0,51.9394,51.9473,51.8438,51.8597,82512.0
2019-04-09 14:45:00,65.12,65.15,65.07,65.14,80394.0,51.8597,51.8836,51.8199,51.8757,80394.0
2019-04-09 14:50:00,65.15,65.19,65.11,65.13,61305.0,51.8836,51.9155,51.8518,51.8677,61305.0
2019-04-09 14:55:00,65.13,65.15,65.09,65.12,74862.0,51.8677,51.8836,51.8359,51.8597,74862.0
2019-04-09 15:00:00,65.12,65.22,65.1,65.17,79901.0,51.8597,51.9394,51.8438,51.8996,79901.0
2019-04-09 15:05:00,65.16,65.18,65.11,65.17,75042.0,51.8916,51.9075,51.8518,51.8996,75042.0
2019-04-09 15:10:00,65.17,65.2,65.15,65.17,64963.0,51.8996,51.9235,51.8836,51.8996,64963.0
2019-04-09 15:15:00,65.17,65.2,65.14,65.14,94451.0,51.8996,51.9235,51.8757,51.8757,94451.0
2019-04-09 15:20:00,65.14,65.15,65.04,65.08,106587.0,51.8757,51.8836,51.796,51.8279,106587.0
2019-04-09 15:25:00,65.08,65.09,65.0,65.06,119538.0,51.8279,51.8359,51.7642,51.812,119538.0
2019-04-09 15:30:00,65.07,65.21,65.05,65.16,147499.0,51.8199,51.9314,51.804,51.8916,147499.0
2019-04-09 15:35:00,65.16,65.19,65.11,65.19,171530.0,51.8916,51.9155,51.8518,51.9155,171530.0
2019-04-09 15:40:00,65.19,65.22,65.14,65.15,135742.0,51.9155,51.9394,51.8757,51.8836,135742.0
2019-04-09 15:45:00,65.15,65.19,65.13,65.17,117162.0,51.8836,51.9155,51.8677,51.8996,117162.0
2019-04-09 15:50:00,65.17,65.17,65.07,65.08,217422.0,51.8996,51.8996,51.8199,51.8279,217422.0
2019-04-09 15:55:00,65.07,65.23,65.02,65.22,512777.0,51.8199,51.9473,51.7801,51.9394,512777.0
2019-04-10 09:30:00,65.48,65.53,65.22,65.43,389383.0,52.1464,52.1863,51.9394,52.1066,389383.0
2019-04-10 09:35:00,65.44,65.6,65.26,65.31,152629.0,52.1146,52.242,51.9712,52.0111,152629.0
2019-04-10 09:40:00,65.31,65.32,65.19,65.23,120030.0,52.0111,52.019,51.9155,51.9473,120030.0
2019-04-10 09:45:00,65.23,65.31,64.9,64.91,289322.0,51.9473,52.0111,51.6845,51.6925,289322.0
2019-04-10 09:50:00,64.9,65.0,64.78,64.98,234757.0,51.6845,51.7642,51.589,51.7482,234757.0
2019-04-10 09:55:00,64.99,65.1,64.95,65.03,265527.0,51.7562,51.8438,51.7244,51.7881,265527.0
2019-04-10 10:00:00,65.02,65.21,64.99,65.14,212173.0,51.7801,51.9314,51.7562,51.8757,212173.0
2019-04-10 10:05:00,65.15,65.23,65.05,65.09,123478.0,51.8836,51.9473,51.804,51.8359,123478.0
2019-04-10 10:10:00,65.09,65.13,65.01,65.11,156879.0,51.8359,51.8677,51.7721,51.8518,156879.0
2019-04-10 10:15:00,65.11,65.16,65.03,65.15,190097.0,51.8518,51.8916,51.7881,51.8836,190097.0
2019-04-10 10:20:00,65.16,65.22,65.03,65.03,192566.0,51.8916,51.9394,51.7881,51.7881,192566.0
2019-04-10 10:25:00,65.03,65.04,64.92,64.97,157316.0,51.7881,51.796,51.7005,51.7403,157316.0
2019-04-10 10:30:00,64.97,65.09,64.95,65.05,152975.0,51.7403,51.8359,51.7244,51.804,152975.0
2019-04-10 10:35:00,65.05,65.08,64.95,64.97,166708.0,51.804,51.8279,51.7244,51.7403,166708.0
2019-04-10 10:40:00,64.97,65.02,64.88,64.93,121528.0,51.7403,51.7801,51.6686,51.7084,121528.0
2019-04-10 10:45:00,64.93,64.97,64.85,64.95,112723.0,51.7084,51.7403,51.6447,51.7244,112723.0
2019-04-10 10:50:00,64.95,64.97,64.86,64.9,108305.0,51.7244,51.7403,51.6527,51.6845,108305.0
2019-04-10 10:55:00,64.91,64.94,64.84,64.9,111860.0,51.6925,51.7164,51.6368,51.6845,111860.0
2019-04-10 11:00:00,64.91,65.1,64.9,65.08,263757.0,51.6925,51.8438,51.6845,51.8279,263757.0
2019-04-10 11:05:00,65.08,65.18,65.04,65.14,156198.0,51.8279,51.9075,51.796,51.8757,156198.0
2019-04-10 11:10:00,65.14,65.18,65.1,65.15,125796.0,51.8757,51.9075,51.8438,51.8836,125796.0
2019-04-10 11:15:00,65.15,65.2,65.13,65.14,118917.0,51.8836,51.9235,51.8677,51.8757,118917.0
2019-04-10 11:20:00,65.15,65.21,65.11,65.21,107041.0,51.8836,51.9314,51.8518,51.9314,107041.0
2019-04-10 11:25:00,65.2,65.24,65.09,65.12,101274.0,51.9235,51.9553,51.8359,51.8597,101274.0
2019-04-10 11:30:00,65.12,65.2,65.1,65.18,75767.0,51.8597,51.9235,51.8438,51.9075,75767.0
2019-04-10 11:35:00,65.17,65.17,65.09,65.15,86581.0,51.8996,51.8996,51.8359,51.8836,86581.0
2019-04-10 11:40:00,65.15,65.25,65.11,65.21,79307.0,51.8836,51.9633,51.8518,51.9314,79307.0
2019-04-10 11:45:00,65.21,65.33,65.21,65.26,86524.0,51.9314,52.027,51.9314,51.9712,86524.0
2019-04-10 11:50:00,65.26,65.27,65.15,65.22,125405.0,51.9712,51.9792,51.8836,51.9394,125405.0
2019-04-10 11:55:00,65.23,65.29,65.21,65.22,98618.0,51.9473,51.9951,51.9314,51.9394,98618.0
2019-04-10 12:00:00,65.23,65.34,65.23,65.29,88167.0,51.9473,52.0349,51.9473,51.9951,88167.0
2019-04-10 12:05:00,65.29,65.33,65.26,65.27,108965.0,51.9951,52.027,51.9712,51.9792,108965.0
2019-04-10 12:10:00,65.28,65.28,65.13,65.18,132752.0,51.9872,51.9872,51.8677,51.9075,132752.0
2019-04-10 12:15:00,65.17,65.2,65.1,65.11,102744.0,51.8996,51.9235,51.8438,51.8518,102744.0
2019-04-10 12:20:00,65.11,65.17,65.07,65.17,71039.0,51.8518,51.8996,51.8199,51.8996,71039.0
2019-04-10 12:25:00,65.17,65.23,65.13,65.2,85548.0,51.8996,51.9473,51.8677,51.9235,85548.0
2019-04-10 12:30:00,65.21,65.22,65.16,65.22,73419.0,51.9314,51.9394,51.8916,51.9394,73419.0
2019-04-10 12:35:00,65.21,65.29,65.18,65.25,75435.0,51.9314,51.9951,51.9075,51.9633,75435.0
2019-04-10 12:40:00,65.25,65.26,65.18,65.19,65517.0,51.9633,51.9712,51.9075,51.9155,65517.0
2019-04-10 12:45:00,65.18,65.18,65.1,65.15,77563.0,51.9075,51.9075,51.8438,51.8836,77563.0
2019-04-10 12:50:00,65.15,65.17,65.12,65.17,90066.0,51.8836,51.8996,51.8597,51.8996,90066.0
2019-04-10 12:55:00,65.17,65.19,65.08,65.11,57950.0,51.8996,51.9155,51.8279,51.8518,57950.0
2019-04-10 13:00:00,65.11,65.15,65.09,65.14,87167.0,51.8518,51.8836,51.8359,51.8757,87167.0
2019-04-10 13:05:00,65.14,65.18,65.12,65.12,51718.0,51.8757,51.9075,51.8597,51.8597,51718.0
2019-04-10 13:10:00,65.12,65.14,65.05,65.07,71303.0,51.8597,51.8757,51.804,51.8199,71303.0
2019-04-10 13:15:00,65.07,65.14,65.07,65.12,65953.0,51.8199,51.8757,51.8199,51.8597,65953.0
2019-04-10 13:20:00,65.13,65.16,65.12,65.15,66998.0,51.8677,51.8916,51.8597,51.8836,66998.0
2019-04-10 13:25:00,65.16,65.19,65.15,65.17,82452.0,51.8916,51.9155,51.8836,51.8996,82452.0
2019-04-10 13:30:00,65.17,65.2,65.15,65.19,48371.0,51.8996,51.9235,51.8836,51.9155,48371.0
2019-04-10 13:35:00,65.19,65.24,65.18,65.2,54338.0,51.9155,51.9553,51.9075,51.9235,54338.0
2019-04-10 13:40:00,65.2,65.21,65.15,65.17,62077.0,51.9235,51.9314,51.8836,51.8996,62077.0
2019-04-10 13:45:00,65.16,65.18,65.12,65.15,48374.0,51.8916,51.9075,51.8597,51.8836,48374.0
2019-04-10 13:50:00,65.15,65.24,65.15,65.23,51025.0,51.8836,51.9553,51.8836,51.9473,51025.0
2019-04-10 13:55:00,65.23,65.38,65.22,65.34,116213.0,51.9473,52.0668,51.9394,52.0349,116213.0
2019-04-10 14:00:00,65.34,65.36,65.28,65.3,91514.0,52.0349,52.0509,51.9872,52.0031,91514.0
2019-04-10 14:05:00,65.3,65.33,65.23,65.23,113908.0,52.0031,52.027,51.9473,51.9473,113908.0
2019-04-10 14:10:00,65.23,65.33,65.19,65.33,119251.0,51.9473,52.027,51.9155,52.027,119251.0
2019-04-10 14:15:00,65.33,65.38,65.32,65.38,79791.0,52.027,52.0668,52.019,52.0668,79791.0
2019-04-10 14:20:00,65.38,65.47,65.37,65.42,231127.0,52.0668,52.1385,52.0588,52.0987,231127.0
2019-04-10 14:25:00,65.42,65.48,65.39,65.43,232933.0,52.0987,52.1464,52.0748,52.1066,232933.0
2019-04-10 14:30:00,65.44,65.53,65.42,65.5,225701.0,52.1146,52.1863,52.0987,52.1624,225701.0
2019-04-10 14:35:00,65.5,65.53,65.41,65.43,192841.0,52.1624,52.1863,52.0907,52.1066,192841.0
2019-04-10 14:40:00,65.44,65.53,65.44,65.48,96095.0,52.1146,52.1863,52.1146,52.1464,96095.0
2019-04-10 14:45:00,65.47,65.49,65.43,65.47,106777.0,52.1385,52.1544,52.1066,52.1385,106777.0
2019-04-10 14:50:00,65.47,65.51,65.45,65.47,62466.0,52.1385,52.1703,52.1225,52.1385,62466.0
2019-04-10 14:55:00,65.46,65.46,65.39,65.41,87152.0,52.1305,52.1305,52.0748,52.0907,87152.0
2019-04-10 15:00:00,65.42,65.55,65.4,65.53,163763.0,52.0987,52.2022,52.0827,52.1863,163763.0
2019-04-10 15:05:00,65.52,65.55,65.48,65.55,102361.0,52.1783,52.2022,52.1464,52.2022,102361.0
2019-04-10 15:10:00,65.55,65.56,65.5,65.51,76724.0,52.2022,52.2101,52.1624,52.1703,76724.0
2019-04-10 15:15:00,65.5,65.54,65.49,65.52,56796.0,52.1624,52.1942,52.1544,52.1783,56796.0
2019-04-10 15:20:00,65.53,65.57,65.51,65.53,80358.0,52.1863,52.2181,52.1703,52.1863,80358.0
2019-04-10 15:25:00,65.53,65.54,65.47,65.47,72013.0,52.1863,52.1942,52.1385,52.1385,72013.0
2019-04-10 15:30:00,65.47,65.58,65.45,65.58,154413.0,52.1385,52.2261,52.1225,52.2261,154413.0
2019-04-10 15:35:00,65.58,65.62,65.52,65.52,133529.0,52.2261,52.2579,52.1783,52.1783,133529.0
2019-04-10 15:40:00,65.53,65.68,65.53,65.67,155745.0,52.1863,52.3057,52.1863,52.2977,155745.0
2019-04-10 15:45:00,65.67,65.69,65.59,65.62,290404.0,52.2977,52.3137,52.234,52.2579,290404.0
2019-04-10 15:50:00,65.62,65.63,65.48,65.53,360321.0,52.2579,52.2659,52.1464,52.1863,360321.0
2019-04-10 15:55:00,65.51,65.54,65.46,65.52,682520.0,52.1703,52.1942,52.1305,52.1783,682520.0
2019-04-11 09:30:00,65.79,66.19,65.77,66.0,608576.0,52.3933,52.7119,52.3774,52.5605,608576.0
2019-04-11 09:35:00,65.99,66.06,65.75,65.95,99507.0,52.5526,52.6083,52.3615,52.5207,99507.0
2019-04-11 09:40:00,65.96,66.2,65.93,66.17,154061.0,52.5287,52.7198,52.5048,52.6959,154061.0
2019-04-11 09:45:00,66.16,66.44,66.12,66.36,243142.0,52.688,52.911,52.6561,52.8472,243142.0
2019-04-11 09:50:00,66.35,66.44,66.3,66.31,191334.0,52.8393,52.911,52.7995,52.8074,191334.0
2019-04-11 09:55:00,66.31,66.38,66.19,66.29,176298.0,52.8074,52.8632,52.7119,52.7915,176298.0
2019-04-11 10:00:00,66.29,66.35,66.07,66.09,161607.0,52.7915,52.8393,52.6163,52.6322,161607.0
2019-04-11 10:05:00,66.1,66.15,65.99,66.01,77351.0,52.6402,52.68,52.5526,52.5685,77351.0
2019-04-11 10:10:00,66.02,66.18,65.96,66.16,62132.0,52.5765,52.7039,52.5287,52.688,62132.0
2019-04-11 10:15:00,66.16,66.3,66.14,66.28,76276.0,52.688,52.7995,52.672,52.7835,76276.0
2019-04-11 10:20:00,66.29,66.32,66.24,66.28,94389.0,52.7915,52.8154,52.7517,52.7835,94389.0
2019-04-11 10:25:00,66.28,66.29,66.13,66.14,168188.0,52.7835,52.7915,52.6641,52.672,168188.0
2019-04-11 10:30:00,66.13,66.15,66.01,66.09,217191.0,52.6641,52.68,52.5685,52.6322,217191.0
2019-04-11 10:35:00,66.09,66.15,66.06,66.14,128993.0,52.6322,52.68,52.6083,52.672,128993.0
2019-04-11 10:40:00,66.15,66.16,66.07,66.07,184069.0,52.68,52.688,52.6163,52.6163,184069.0
2019-04-11 10:45:00,66.08,66.1,65.97,66.03,171948.0,52.6243,52.6402,52.5367,52.5844,171948.0
2019-04-11 10:50:00,66.03,66.04,65.84,65.87,175744.0,52.5844,52.5924,52.4331,52.457,175744.0
2019-04-11 10:55:00,65.87,65.92,65.8,65.86,138210.0,52.457,52.4968,52.4013,52.4491,138210.0
2019-04-11 11:00:00,65.86,65.86,65.68,65.77,144877.0,52.4491,52.4491,52.3057,52.3774,144877.0
2019-04-11 11:05:00,65.78,65.92,65.73,65.91,144011.0,52.3853,52.4968,52.3455,52.4889,144011.0
2019-04-11 11:10:00,65.9,65.99,65.86,65.99,75773.0,52.4809,52.5526,52.4491,52.5526,75773.0
2019-04-11 11:15:00,66.0,66.0,65.8,65.8,69993.0,52.5605,52.5605,52.4013,52.4013,69993.0
2019-04-11 11:20:00,65.81,65.83,65.7,65.72,86998.0,52.4092,52.4252,52.3216,52.3376,86998.0
2019-04-11 11:25:00,65.72,65.8,65.61,65.67,118874.0,52.3376,52.4013,52.25,52.2977,118874.0
2019-04-11 11:30:00,65.67,65.67,65.53,65.55,101697.0,52.2977,52.2977,52.1863,52.2022,101697.0
2019-04-11 11:35:00,65.55,65.62,65.44,65.47,146381.0,52.2022,52.2579,52.1146,52.1385,146381.0
2019-04-11 11:40:00,65.46,65.49,65.31,65.47,166536.0,52.1305,52.1544,52.0111,52.1385,166536.0
2019-04-11 11:45:00,65.47,65.53,65.41,65.51,102785.0,52.1385,52.1863,52.0907,52.1703,102785.0
2019-04-11 11:50:00,65.5,65.56,65.44,65.44,114339.0,52.1624,52.2101,52.1146,52.1146,114339.0
2019-04-11 11:55:00,65.45,65.58,65.42,65.57,81586.0,52.1225,52.2261,52.0987,52.2181,81586.0
2019-04-11 12:00:00,65.57,65.63,65.52,65.63,68602.0,52.2181,52.2659,52.1783,52.2659,68602.0
2019-04-11 12:05:00,65.63,65.64,65.56,65.59,197766.0,52.2659,52.2739,52.2101,52.234,197766.0
2019-04-11 12:10:00,65.59,65.62,65.57,65.62,110227.0,52.234,52.2579,52.2181,52.2579,110227.0
2019-04-11 12:15:00,65.61,65.62,65.48,65.49,73701.0,52.25,52.2579,52.1464,52.1544,73701.0
2019-04-11 12:20:00,65.49,65.55,65.45,65.55,70122.0,52.1544,52.2022,52.1225,52.2022,70122.0
2019-04-11 12:25:00,65.55,65.55,65.45,65.48,50832.0,52.2022,52.2022,52.1225,52.1464,50832.0
2019-04-11 12:30:00,65.48,65.55,65.45,65.53,61293.0,52.1464,52.2022,52.1225,52.1863,61293.0
2019-04-11 12:35:00,65.53,65.66,65.53,65.63,144854.0,52.1863,52.2898,52.1863,52.2659,144854.0
2019-04-11 12:40:00,65.62,65.64,65.54,65.62,72403.0,52.2579,52.2739,52.1942,52.2579,72403.0
2019-04-11 12:45:00,65.61,65.64,65.58,65.6,50136.0,52.25,52.2739,52.2261,52.242,50136.0
2019-04-11 12:50:00,65.6,65.73,65.59,65.73,65164.0,52.242,52.3455,52.234,52.3455,65164.0
2019-04-11 12:55:00,65.72,65.75,65.67,65.7,71629.0,52.3376,52.3615,52.2977,52.3216,71629.0
2019-04-11 13:00:00,65.7,65.82,65.69,65.8,87332.0,52.3216,52.4172,52.3137,52.4013,87332.0
2019-04-11 13:05:00,65.8,65.85,65.75,65.84,95820.0,52.4013,52.4411,52.3615,52.4331,95820.0
2019-04-11 13:10:00,65.85,65.85,65.76,65.78,45113.0,52.4411,52.4411,52.3694,52.3853,45113.0
2019-04-11 13:15:00,65.78,65.83,65.76,65.79,63639.0,52.3853,52.4252,52.3694,52.3933,63639.0
2019-04-11 13:20:00,65.8,65.84,65.75,65.8,127540.0,52.4013,52.4331,52.3615,52.4013,127540.0
2019-04-11 13:25:00,65.8,65.84,65.78,65.78,30295.0,52.4013,52.4331,52.3853,52.3853,30295.0
2019-04-11 13:30:00,65.78,65.8,65.72,65.73,47339.0,52.3853,52.4013,52.3376,52.3455,47339.0
2019-04-11 13:35:00,65.73,65.84,65.73,65.78,160752.0,52.3455,52.4331,52.3455,52.3853,160752.0
2019-04-11 13:40:00,65.79,65.82,65.74,65.81,59090.0,52.3933,52.4172,52.3535,52.4092,59090.0
2019-04-11 13:45:00,65.8,65.88,65.75,65.88,147802.0,52.4013,52.465,52.3615,52.465,147802.0
2019-04-11 13:50:00,65.88,65.97,65.87,65.93,69292.0,52.465,52.5367,52.457,52.5048,69292.0
2019-04-11 13:55:00,65.93,65.99,65.9,65.97,146361.0,52.5048,52.5526,52.4809,52.5367,146361.0
2019-04-11 14:00:00,65.97,65.99,65.9,65.94,122707.0,52.5367,52.5526,52.4809,52.5128,122707.0
2019-04-11 14:05:00,65.94,65.97,65.88,65.91,61011.0,52.5128,52.5367,52.465,52.4889,61011.0
2019-04-11 14:10:00,65.9,65.96,65.87,65.92,79641.0,52.4809,52.5287,52.457,52.4968,79641.0
2019-04-11 14:15:00,65.92,65.95,65.89,65.91,46100.0,52.4968,52.5207,52.4729,52.4889,46100.0
2019-04-11 14:20:00,65.91,65.94,65.9,65.92,39967.0,52.4889,52.5128,52.4809,52.4968,39967.0
2019-04-11 14:25:00,65.92,65.94,65.85,65.85,44577.0,52.4968,52.5128,52.4411,52.4411,44577.0
2019-04-11 14:30:00,65.86,65.98,65.86,65.95,94448.0,52.4491,52.5446,52.4491,52.5207,94448.0
2019-04-11 14:35:00,65.95,65.99,65.92,65.93,44489.0,52.5207,52.5526,52.4968,52.5048,44489.0
2019-04-11 14:40:00,65.94,65.95,65.88,65.92,72912.0,52.5128,52.5207,52.465,52.4968,72912.0
2019-04-11 14:45:00,65.91,65.91,65.85,65.86,37014.0,52.4889,52.4889,52.4411,52.4491,37014.0
2019-04-11 14:50:00,65.85,65.85,65.78,65.78,60759.0,52.4411,52.4411,52.3853,52.3853,60759.0
2019-04-11 14:55:00,65.79,65.81,65.74,65.79,74015.0,52.3933,52.4092,52.3535,52.3933,74015.0
2019-04-11 15:00:00,65.79,65.88,65.73,65.87,99417.0,52.3933,52.465,52.3455,52.457,99417.0
2019-04-11 15:05:00,65.87,65.91,65.83,65.84,56798.0,52.457,52.4889,52.4252,52.4331,56798.0
2019-04-11 15:10:00,65.84,65.87,65.79,65.81,68533.0,52.4331,52.457,52.3933,52.4092,68533.0
2019-04-11 15:15:00,65.8,65.83,65.77,65.81,104669.0,52.4013,52.4252,52.3774,52.4092,104669.0
2019-04-11 15:20:00,65.81,65.81,65.7,65.74,116815.0,52.4092,52.4092,52.3216,52.3535,116815.0
2019-04-11 15:25:00,65.74,65.84,65.74,65.75,115308.0,52.3535,52.4331,52.3535,52.3615,115308.0
2019-04-11 15:30:00,65.75,65.85,65.75,65.84,173475.0,52.3615,52.4411,52.3615,52.4331,173475.0
2019-04-11 15:35:00,65.85,65.85,65.77,65.82,145924.0,52.4411,52.4411,52.3774,52.4172,145924.0
2019-04-11 15:40:00,65.82,65.87,65.8,65.82,177310.0,52.4172,52.457,52.4013,52.4172,177310.0
2019-04-11 15:45:00,65.82,65.85,65.79,65.8,114282.0,52.4172,52.4411,52.3933,52.4013,114282.0
2019-04-11 15:50:00,65.79,65.95,65.78,65.94,291000.0,52.3933,52.5207,52.3853,52.5128,291000.0
2019-04-11 15:55:00,65.94,65.99,65.89,65.9,746168.0,52.5128,52.5526,52.4729,52.4809,746168.0
2019-04-12 09:30:00,67.08,67.64,66.96,67.64,942927.0,53.4206,53.8666,53.3251,53.8666,942927.0
2019-04-12 09:35:00,67.64,68.16,67.62,68.14,676560.0,53.8666,54.2807,53.8507,54.2648,676560.0
2019-04-12 09:40:00,68.14,68.14,67.81,68.08,413315.0,54.2648,54.2648,54.002,54.217,413315.0
2019-04-12 09:45:00,68.08,68.31,68.01,68.21,379786.0,54.217,54.4002,54.1613,54.3205,379786.0
2019-04-12 09:50:00,68.21,68.22,67.79,67.81,211178.0,54.3205,54.3285,53.9861,54.002,211178.0
2019-04-12 09:55:00,67.81,67.87,67.69,67.77,262307.0,54.002,54.0498,53.9064,53.9701,262307.0
2019-04-12 10:00:00,67.76,67.81,67.46,67.49,301846.0,53.9622,54.002,53.7233,53.7471,301846.0
2019-04-12 10:05:00,67.48,67.55,67.38,67.48,189586.0,53.7392,53.7949,53.6595,53.7392,189586.0
2019-04-12 10:10:00,67.48,67.65,67.46,67.48,244680.0,53.7392,53.8746,53.7233,53.7392,244680.0
2019-04-12 10:15:00,67.49,67.52,67.2,67.32,414196.0,53.7471,53.771,53.5162,53.6118,414196.0
2019-04-12 10:20:00,67.31,67.39,67.17,67.27,264400.0,53.6038,53.6675,53.4923,53.5719,264400.0
2019-04-12 10:25:00,67.27,67.32,67.13,67.26,226853.0,53.5719,53.6118,53.4604,53.564,226853.0
2019-04-12 10:30:00,67.26,67.26,66.86,66.91,230181.0,53.564,53.564,53.2454,53.2852,230181.0
2019-04-12 10:35:00,66.9,67.01,66.85,66.93,220443.0,53.2773,53.3649,53.2375,53.3012,220443.0
2019-04-12 10:40:00,66.92,66.92,66.67,66.69,305763.0,53.2932,53.2932,53.0941,53.11,305763.0
2019-04-12 10:45:00,66.69,66.91,66.63,66.91,327908.0,53.11,53.2852,53.0623,53.2852,327908.0
2019-04-12 10:50:00,66.9,67.05,66.86,67.05,194093.0,53.2773,53.3967,53.2454,53.3967,194093.0
2019-04-12 10:55:00,67.05,67.17,67.02,67.14,276138.0,53.3967,53.4923,53.3728,53.4684,276138.0
2019-04-12 11:00:00,67.14,67.26,67.06,67.25,331993.0,53.4684,53.564,53.4047,53.556,331993.0
2019-04-12 11:05:00,67.24,67.28,67.19,67.21,282874.0,53.5481,53.5799,53.5082,53.5242,282874.0
2019-04-12 11:10:00,67.22,67.3,67.15,67.25,190565.0,53.5321,53.5958,53.4764,53.556,190565.0
2019-04-12 11:15:00,67.23,67.27,67.16,67.22,136708.0,53.5401,53.5719,53.4843,53.5321,136708.0
2019-04-12 11:20:00,67.23,67.28,67.11,67.18,266588.0,53.5401,53.5799,53.4445,53.5003,266588.0
2019-04-12 11:25:00,67.18,67.26,67.14,67.19,177951.0,53.5003,53.564,53.4684,53.5082,177951.0
2019-04-12 11:30:00,67.18,67.22,67.09,67.11,201798.0,53.5003,53.5321,53.4286,53.4445,201798.0
2019-04-12 11:35:00,67.11,67.11,66.97,66.98,151667.0,53.4445,53.4445,53.333,53.341,151667.0
2019-04-12 11:40:00,66.98,67.09,66.94,67.03,192738.0,53.341,53.4286,53.3091,53.3808,192738.0
2019-04-12 11:45:00,67.03,67.11,67.0,67.1,74865.0,53.3808,53.4445,53.3569,53.4366,74865.0
2019-04-12 11:50:00,67.1,67.29,67.08,67.29,105664.0,53.4366,53.5879,53.4206,53.5879,105664.0
2019-04-12 11:55:00,67.29,67.31,67.22,67.23,203972.0,53.5879,53.6038,53.5321,53.5401,203972.0
2019-04-12 12:00:00,67.23,67.27,67.21,67.25,172033.0,53.5401,53.5719,53.5242,53.556,172033.0
2019-04-12 12:05:00,67.25,67.28,67.22,67.27,150524.0,53.556,53.5799,53.5321,53.5719,150524.0
2019-04-12 12:10:00,67.28,67.38,67.25,67.38,329514.0,53.5799,53.6595,53.556,53.6595,329514.0
2019-04-12 12:15:00,67.39,67.49,67.36,67.45,316474.0,53.6675,53.7471,53.6436,53.7153,316474.0
2019-04-12 12:20:00,67.46,67.64,67.46,67.56,262478.0,53.7233,53.8666,53.7233,53.8029,262478.0
2019-04-12 12:25:00,67.56,67.61,67.54,67.58,129704.0,53.8029,53.8427,53.787,53.8188,129704.0
2019-04-12 12:30:00,67.58,67.58,67.44,67.56,142149.0,53.8188,53.8188,53.7073,53.8029,142149.0
2019-04-12 12:35:00,67.57,67.66,67.53,67.65,138047.0,53.8109,53.8825,53.779,53.8746,138047.0
2019-04-12 12:40:00,67.64,67.71,67.61,67.66,95734.0,53.8666,53.9223,53.8427,53.8825,95734.0
2019-04-12 12:45:00,67.66,67.66,67.49,67.51,138264.0,53.8825,53.8825,53.7471,53.7631,138264.0
2019-04-12 12:50:00,67.51,67.59,67.48,67.55,74181.0,53.7631,53.8268,53.7392,53.7949,74181.0
2019-04-12 12:55:00,67.54,67.6,67.54,67.56,119060.0,53.787,53.8347,53.787,53.8029,119060.0
2019-04-12 13:00:00,67.55,67.65,67.52,67.56,99712.0,53.7949,53.8746,53.771,53.8029,99712.0
2019-04-12 13:05:00,67.56,67.58,67.54,67.58,68092.0,53.8029,53.8188,53.787,53.8188,68092.0
2019-04-12 13:10:00,67.58,67.6,67.5,67.59,138861.0,53.8188,53.8347,53.7551,53.8268,138861.0
2019-04-12 13:15:00,67.59,67.69,67.58,67.67,100362.0,53.8268,53.9064,53.8188,53.8905,100362.0
2019-04-12 13:20:00,67.68,67.69,67.5,67.51,129375.0,53.8985,53.9064,53.7551,53.7631,129375.0
2019-04-12 13:25:00,67.52,67.57,67.47,67.49,164436.0,53.771,53.8109,53.7312,53.7471,164436.0
2019-04-12 13:30:00,67.5,67.51,67.43,67.46,70044.0,53.7551,53.7631,53.6994,53.7233,70044.0
2019-04-12 13:35:00,67.46,67.61,67.45,67.57,180997.0,53.7233,53.8427,53.7153,53.8109,180997.0
2019-04-12 13:40:00,67.56,67.57,67.5,67.51,233012.0,53.8029,53.8109,53.7551,53.7631,233012.0
2019-04-12 13:45:00,67.51,67.52,67.48,67.5,103588.0,53.7631,53.771,53.7392,53.7551,103588.0
2019-04-12 13:50:00,67.49,67.58,67.49,67.56,123998.0,53.7471,53.8188,53.7471,53.8029,123998.0
2019-04-12 13:55:00,67.56,67.57,67.42,67.43,127406.0,53.8029,53.8109,53.6914,53.6994,127406.0
2019-04-12 14:00:00,67.43,67.53,67.42,67.48,146574.0,53.6994,53.779,53.6914,53.7392,146574.0
2019-04-12 14:05:00,67.48,67.52,67.45,67.47,94639.0,53.7392,53.771,53.7153,53.7312,94639.0
2019-04-12 14:10:00,67.47,67.49,67.42,67.47,79173.0,53.7312,53.7471,53.6914,53.7312,79173.0
2019-04-12 14:15:00,67.47,67.5,67.46,67.49,87913.0,53.7312,53.7551,53.7233,53.7471,87913.0
2019-04-12 14:20:00,67.48,67.51,67.46,67.46,143057.0,53.7392,53.7631,53.7233,53.7233,143057.0
2019-04-12 14:25:00,67.46,67.5,67.43,67.49,88498.0,53.7233,53.7551,53.6994,53.7471,88498.0
2019-04-12 14:30:00,67.49,67.51,67.43,67.45,98744.0,53.7471,53.7631,53.6994,53.7153,98744.0
2019-04-12 14:35:00,67.45,67.46,67.3,67.31,110735.0,53.7153,53.7233,53.5958,53.6038,110735.0
2019-04-12 14:40:00,67.31,67.35,67.24,67.25,99354.0,53.6038,53.6357,53.5481,53.556,99354.0
2019-04-12 14:45:00,67.25,67.3,67.24,67.28,99320.0,53.556,53.5958,53.5481,53.5799,99320.0
2019-04-12 14:50:00,67.28,67.28,67.19,67.2,158234.0,53.5799,53.5799,53.5082,53.5162,158234.0
2019-04-12 14:55:00,67.2,67.28,67.2,67.25,141196.0,53.5162,53.5799,53.5162,53.556,141196.0
2019-04-12 15:00:00,67.24,67.33,67.23,67.33,90731.0,53.5481,53.6197,53.5401,53.6197,90731.0
2019-04-12 15:05:00,67.33,67.38,67.25,67.38,134013.0,53.6197,53.6595,53.556,53.6595,134013.0
2019-04-12 15:10:00,67.38,67.41,67.33,67.36,147796.0,53.6595,53.6834,53.6197,53.6436,147796.0
2019-04-12 15:15:00,67.35,67.42,67.35,67.39,149494.0,53.6357,53.6914,53.6357,53.6675,149494.0
2019-04-12 15:20:00,67.39,67.4,67.34,67.39,106758.0,53.6675,53.6755,53.6277,53.6675,106758.0
2019-04-12 15:25:00,67.38,67.5,67.36,67.45,191280.0,53.6595,53.7551,53.6436,53.7153,191280.0
2019-04-12 15:30:00,67.45,67.51,67.41,67.49,149977.0,53.7153,53.7631,53.6834,53.7471,149977.0
2019-04-12 15:35:00,67.49,67.5,67.43,67.48,199496.0,53.7471,53.7551,53.6994,53.7392,199496.0
2019-04-12 15:40:00,67.48,67.49,67.4,67.41,264126.0,53.7392,53.7471,53.6755,53.6834,264126.0
2019-04-12 15:45:00,67.4,67.5,67.36,67.48,242682.0,53.6755,53.7551,53.6436,53.7392,242682.0
2019-04-12 15:50:00,67.48,67.49,67.39,67.44,392028.0,53.7392,53.7471,53.6675,53.7073,392028.0
2019-04-12 15:55:00,67.44,67.47,67.31,67.44,892410.0,53.7073,53.7312,53.6038,53.7073,892410.0
2019-04-15 09:30:00,67.34,67.78,67.07,67.51,1000749.0,53.6277,53.9781,53.4127,53.7631,1000749.0
2019-04-15 09:35:00,67.51,67.51,66.72,66.8,636630.0,53.7631,53.7631,53.1339,53.1976,636630.0
2019-04-15 09:40:00,66.78,66.99,66.51,66.56,472245.0,53.1817,53.349,52.9667,53.0065,472245.0
2019-04-15 09:45:00,66.57,66.7,66.36,66.39,388930.0,53.0145,53.118,52.8472,52.8711,388930.0
2019-04-15 09:50:00,66.39,66.65,66.27,66.63,340160.0,52.8711,53.0782,52.7756,53.0623,340160.0
2019-04-15 09:55:00,66.63,66.85,66.59,66.67,253507.0,53.0623,53.2375,53.0304,53.0941,253507.0
2019-04-15 10:00:00,66.67,67.13,66.65,67.04,384378.0,53.0941,53.4604,53.0782,53.3888,384378.0
2019-04-15 10:05:00,67.03,67.13,66.81,66.93,210120.0,53.3808,53.4604,53.2056,53.3012,210120.0
2019-04-15 10:10:00,66.93,66.94,66.72,66.83,196189.0,53.3012,53.3091,53.1339,53.2215,196189.0
2019-04-15 10:15:00,66.83,67.23,66.83,67.17,227588.0,53.2215,53.5401,53.2215,53.4923,227588.0
2019-04-15 10:20:00,67.19,67.64,67.18,67.63,370165.0,53.5082,53.8666,53.5003,53.8586,370165.0
2019-04-15 10:25:00,67.61,67.73,67.27,67.37,565299.0,53.8427,53.9383,53.5719,53.6516,565299.0
2019-04-15 10:30:00,67.35,67.37,67.1,67.13,284413.0,53.6357,53.6516,53.4366,53.4604,284413.0
2019-04-15 10:35:00,67.13,67.22,67.01,67.07,190318.0,53.4604,53.5321,53.3649,53.4127,190318.0
2019-04-15 10:40:00,67.08,67.23,66.82,66.89,308279.0,53.4206,53.5401,53.2136,53.2693,308279.0
2019-04-15 10:45:00,66.89,66.99,66.84,66.89,171337.0,53.2693,53.349,53.2295,53.2693,171337.0
2019-04-15 10:50:00,66.88,66.93,66.78,66.85,177549.0,53.2614,53.3012,53.1817,53.2375,177549.0
2019-04-15 10:55:00,66.85,66.93,66.55,66.63,255747.0,53.2375,53.3012,52.9986,53.0623,255747.0
2019-04-15 11:00:00,66.63,66.68,66.52,66.56,175880.0,53.0623,53.1021,52.9747,53.0065,175880.0
2019-04-15 11:05:00,66.56,66.77,66.56,66.68,247990.0,53.0065,53.1738,53.0065,53.1021,247990.0
2019-04-15 11:10:00,66.68,66.98,66.67,66.95,205339.0,53.1021,53.341,53.0941,53.3171,205339.0
2019-04-15 11:15:00,66.95,66.97,66.85,66.88,107303.0,53.3171,53.333,53.2375,53.2614,107303.0
2019-04-15 11:20:00,66.88,67.07,66.86,67.01,117111.0,53.2614,53.4127,53.2454,53.3649,117111.0
2019-04-15 11:25:00,67.0,67.16,66.97,67.1,89775.0,53.3569,53.4843,53.333,53.4366,89775.0
2019-04-15 11:30:00,67.11,67.23,67.03,67.19,112495.0,53.4445,53.5401,53.3808,53.5082,112495.0
2019-04-15 11:35:00,67.19,67.26,67.1,67.11,141047.0,53.5082,53.564,53.4366,53.4445,141047.0
2019-04-15 11:40:00,67.1,67.25,67.03,67.03,258884.0,53.4366,53.556,53.3808,53.3808,258884.0
2019-04-15 11:45:00,67.03,67.03,66.84,66.85,239267.0,53.3808,53.3808,53.2295,53.2375,239267.0
2019-04-15 11:50:00,66.85,66.92,66.81,66.88,154218.0,53.2375,53.2932,53.2056,53.2614,154218.0
2019-04-15 11:55:00,66.88,66.95,66.84,66.94,69701.0,53.2614,53.3171,53.2295,53.3091,69701.0
2019-04-15 12:00:00,66.95,67.0,66.89,66.92,211992.0,53.3171,53.3569,53.2693,53.2932,211992.0
2019-04-15 12:05:00,66.92,66.99,66.9,66.96,69848.0,53.2932,53.349,53.2773,53.3251,69848.0
2019-04-15 12:10:00,66.95,66.98,66.91,66.97,71437.0,53.3171,53.341,53.2852,53.333,71437.0
2019-04-15 12:15:00,66.97,67.07,66.94,67.03,65532.0,53.333,53.4127,53.3091,53.3808,65532.0
2019-04-15 12:20:00,67.03,67.14,66.99,67.05,244096.0,53.3808,53.4684,53.349,53.3967,244096.0
2019-04-15 12:25:00,67.06,67.07,66.95,67.0,76226.0,53.4047,53.4127,53.3171,53.3569,76226.0
2019-04-15 12:30:00,67.0,67.03,66.91,66.92,301897.0,53.3569,53.3808,53.2852,53.2932,301897.0
2019-04-15 12:35:00,66.92,67.07,66.92,67.06,210886.0,53.2932,53.4127,53.2932,53.4047,210886.0
2019-04-15 12:40:00,67.06,67.17,67.03,67.11,139335.0,53.4047,53.4923,53.3808,53.4445,139335.0
2019-04-15 12:45:00,67.12,67.17,67.06,67.06,101918.0,53.4525,53.4923,53.4047,53.4047,101918.0
2019-04-15 12:50:00,67.06,67.15,67.06,67.14,77047.0,53.4047,53.4764,53.4047,53.4684,77047.0
2019-04-15 12:55:00,67.14,67.23,67.13,67.23,92844.0,53.4684,53.5401,53.4604,53.5401,92844.0
2019-04-15 13:00:00,67.22,67.34,67.2,67.33,181312.0,53.5321,53.6277,53.5162,53.6197,181312.0
2019-04-15 13:05:00,67.34,67.5,67.34,67.48,147839.0,53.6277,53.7551,53.6277,53.7392,147839.0
2019-04-15 13:10:00,67.48,67.52,67.43,67.46,186618.0,53.7392,53.771,53.6994,53.7233,186618.0
2019-04-15 13:15:00,67.47,67.5,67.4,67.41,121058.0,53.7312,53.7551,53.6755,53.6834,121058.0
2019-04-15 13:20:00,67.42,67.43,67.33,67.38,119741.0,53.6914,53.6994,53.6197,53.6595,119741.0
2019-04-15 13:25:00,67.38,67.51,67.37,67.48,150935.0,53.6595,53.7631,53.6516,53.7392,150935.0
2019-04-15 13:30:00,67.48,67.52,67.45,67.46,99750.0,53.7392,53.771,53.7153,53.7233,99750.0
2019-04-15 13:35:00,67.47,67.49,67.38,67.42,96245.0,53.7312,53.7471,53.6595,53.6914,96245.0
2019-04-15 13:40:00,67.43,67.45,67.4,67.44,80398.0,53.6994,53.7153,53.6755,53.7073,80398.0
2019-04-15 13:45:00,67.43,67.43,67.35,67.41,50580.0,53.6994,53.6994,53.6357,53.6834,50580.0
2019-04-15 13:50:00,67.4,67.42,67.36,67.4,37469.0,53.6755,53.6914,53.6436,53.6755,37469.0
2019-04-15 13:55:00,67.4,67.41,67.35,67.41,63841.0,53.6755,53.6834,53.6357,53.6834,63841.0
2019-04-15 14:00:00,67.41,67.44,67.34,67.41,81623.0,53.6834,53.7073,53.6277,53.6834,81623.0
2019-04-15 14:05:00,67.4,67.42,67.37,67.38,50745.0,53.6755,53.6914,53.6516,53.6595,50745.0
2019-04-15 14:10:00,67.39,67.42,67.38,67.42,41894.0,53.6675,53.6914,53.6595,53.6914,41894.0
2019-04-15 14:15:00,67.42,67.5,67.4,67.43,85428.0,53.6914,53.7551,53.6755,53.6994,85428.0
2019-04-15 14:20:00,67.42,67.48,67.41,67.48,147670.0,53.6914,53.7392,53.6834,53.7392,147670.0
2019-04-15 14:25:00,67.48,67.51,67.4,67.42,197307.0,53.7392,53.7631,53.6755,53.6914,197307.0
2019-04-15 14:30:00,67.42,67.45,67.3,67.33,183308.0,53.6914,53.7153,53.5958,53.6197,183308.0
2019-04-15 14:35:00,67.32,67.34,67.21,67.21,96520.0,53.6118,53.6277,53.5242,53.5242,96520.0
2019-04-15 14:40:00,67.21,67.22,67.15,67.19,109774.0,53.5242,53.5321,53.4764,53.5082,109774.0
2019-04-15 14:45:00,67.18,67.18,67.15,67.15,162377.0,53.5003,53.5003,53.4764,53.4764,162377.0
2019-04-15 14:50:00,67.15,67.25,67.15,67.22,119082.0,53.4764,53.556,53.4764,53.5321,119082.0
2019-04-15 14:55:00,67.21,67.22,67.16,67.18,95789.0,53.5242,53.5321,53.4843,53.5003,95789.0
2019-04-15 15:00:00,67.17,67.28,67.17,67.21,213133.0,53.4923,53.5799,53.4923,53.5242,213133.0
2019-04-15 15:05:00,67.21,67.33,67.2,67.3,214505.0,53.5242,53.6197,53.5162,53.5958,214505.0
2019-04-15 15:10:00,67.3,67.41,67.29,67.41,247643.0,53.5958,53.6834,53.5879,53.6834,247643.0
2019-04-15 15:15:00,67.41,67.52,67.4,67.49,359009.0,53.6834,53.771,53.6755,53.7471,359009.0
2019-04-15 15:20:00,67.49,67.58,67.48,67.51,488000.0,53.7471,53.8188,53.7392,53.7631,488000.0
2019-04-15 15:25:00,67.51,67.55,67.45,67.48,259996.0,53.7631,53.7949,53.7153,53.7392,259996.0
2019-04-15 15:30:00,67.48,67.49,67.24,67.29,292796.0,53.7392,53.7471,53.5481,53.5879,292796.0
2019-04-15 15:35:00,67.28,67.29,67.21,67.22,177259.0,53.5799,53.5879,53.5242,53.5321,177259.0
2019-04-15 15:40:00,67.21,67.25,67.2,67.24,156298.0,53.5242,53.556,53.5162,53.5481,156298.0
2019-04-15 15:45:00,67.24,67.39,67.23,67.29,283086.0,53.5481,53.6675,53.5401,53.5879,283086.0
2019-04-15 15:50:00,67.3,67.45,67.29,67.36,373138.0,53.5958,53.7153,53.5879,53.6436,373138.0
2019-04-15 15:55:00,67.36,67.44,67.31,67.38,601629.0,53.6436,53.7073,53.6038,53.6595,601629.0
2019-04-16 09:30:00,67.5,68.35,67.39,68.15,821494.0,53.7551,54.432,53.6675,54.2727,821494.0
2019-04-16 09:35:00,68.16,68.39,67.84,68.2,363271.0,54.2807,54.4639,54.0259,54.3126,363271.0
2019-04-16 09:40:00,68.21,68.29,67.95,68.16,202682.0,54.3205,54.3842,54.1135,54.2807,202682.0
2019-04-16 09:45:00,68.16,68.27,67.87,67.97,218413.0,54.2807,54.3683,54.0498,54.1294,218413.0
2019-04-16 09:50:00,67.97,67.98,67.68,67.78,409247.0,54.1294,54.1374,53.8985,53.9781,409247.0
2019-04-16 09:55:00,67.78,67.9,67.74,67.86,120692.0,53.9781,54.0737,53.9462,54.0418,120692.0
2019-04-16 10:00:00,67.86,67.96,67.73,67.74,164818.0,54.0418,54.1214,53.9383,53.9462,164818.0
2019-04-16 10:05:00,67.75,67.85,67.74,67.83,244264.0,53.9542,54.0338,53.9462,54.0179,244264.0
2019-04-16 10:10:00,67.84,68.17,67.77,68.16,322369.0,54.0259,54.2887,53.9701,54.2807,322369.0
2019-04-16 10:15:00,68.16,68.22,67.97,68.05,334882.0,54.2807,54.3285,54.1294,54.1931,334882.0
2019-04-16 10:20:00,68.05,68.09,67.97,68.06,137274.0,54.1931,54.225,54.1294,54.2011,137274.0
2019-04-16 10:25:00,68.06,68.09,67.94,68.02,103996.0,54.2011,54.225,54.1055,54.1692,103996.0
2019-04-16 10:30:00,68.02,68.09,68.0,68.01,139264.0,54.1692,54.225,54.1533,54.1613,139264.0
2019-04-16 10:35:00,68.0,68.06,67.91,67.95,227858.0,54.1533,54.2011,54.0816,54.1135,227858.0
2019-04-16 10:40:00,67.96,68.1,67.92,67.99,168488.0,54.1214,54.2329,54.0896,54.1453,168488.0
2019-04-16 10:45:00,67.99,68.13,67.94,68.11,189891.0,54.1453,54.2568,54.1055,54.2409,189891.0
2019-04-16 10:50:00,68.11,68.25,68.09,68.22,281017.0,54.2409,54.3524,54.225,54.3285,281017.0
2019-04-16 10:55:00,68.23,68.3,68.14,68.27,269822.0,54.3365,54.3922,54.2648,54.3683,269822.0
2019-04-16 11:00:00,68.27,68.3,68.19,68.19,129340.0,54.3683,54.3922,54.3046,54.3046,129340.0
2019-04-16 11:05:00,68.19,68.28,68.14,68.23,150487.0,54.3046,54.3763,54.2648,54.3365,150487.0
2019-04-16 11:10:00,68.23,68.31,68.23,68.3,354121.0,54.3365,54.4002,54.3365,54.3922,354121.0
2019-04-16 11:15:00,68.3,68.33,68.21,68.28,136290.0,54.3922,54.4161,54.3205,54.3763,136290.0
2019-04-16 11:20:00,68.29,68.29,68.24,68.27,107389.0,54.3842,54.3842,54.3444,54.3683,107389.0
2019-04-16 11:25:00,68.27,68.5,68.26,68.45,336877.0,54.3683,54.5515,54.3603,54.5117,336877.0
2019-04-16 11:30:00,68.45,68.49,68.41,68.47,153557.0,54.5117,54.5435,54.4798,54.5276,153557.0
2019-04-16 11:35:00,68.46,68.49,68.3,68.35,131155.0,54.5196,54.5435,54.3922,54.432,131155.0
2019-04-16 11:40:00,68.34,68.5,68.34,68.45,124081.0,54.4241,54.5515,54.4241,54.5117,124081.0
2019-04-16 11:45:00,68.45,68.49,68.4,68.46,135834.0,54.5117,54.5435,54.4718,54.5196,135834.0
2019-04-16 11:50:00,68.46,68.69,68.46,68.6,258026.0,54.5196,54.7028,54.5196,54.6311,258026.0
2019-04-16 11:55:00,68.6,68.67,68.59,68.62,96335.0,54.6311,54.6869,54.6232,54.647,96335.0
2019-04-16 12:00:00,68.62,68.7,68.59,68.66,122520.0,54.647,54.7108,54.6232,54.6789,122520.0
2019-04-16 12:05:00,68.66,68.75,68.64,68.64,154870.0,54.6789,54.7506,54.663,54.663,154870.0
2019-04-16 12:10:00,68.64,68.75,68.62,68.72,83934.0,54.663,54.7506,54.647,54.7267,83934.0
2019-04-16 12:15:00,68.73,68.77,68.69,68.7,92702.0,54.7346,54.7665,54.7028,54.7108,92702.0
2019-04-16 12:20:00,68.7,68.73,68.51,68.55,100498.0,54.7108,54.7346,54.5594,54.5913,100498.0
2019-04-16 12:25:00,68.55,68.59,68.51,68.53,171098.0,54.5913,54.6232,54.5594,54.5754,171098.0
2019-04-16 12:30:00,68.53,68.6,68.49,68.52,110544.0,54.5754,54.6311,54.5435,54.5674,110544.0
2019-04-16 12:35:00,68.52,68.76,68.5,68.69,161305.0,54.5674,54.7585,54.5515,54.7028,161305.0
2019-04-16 12:40:00,68.69,68.78,68.68,68.77,201578.0,54.7028,54.7745,54.6948,54.7665,201578.0
2019-04-16 12:45:00,68.77,68.79,68.69,68.79,143799.0,54.7665,54.7824,54.7028,54.7824,143799.0
2019-04-16 12:50:00,68.78,68.81,68.7,68.76,117042.0,54.7745,54.7984,54.7108,54.7585,117042.0
2019-04-16 12:55:00,68.76,68.84,68.72,68.81,125588.0,54.7585,54.8222,54.7267,54.7984,125588.0
2019-04-16 13:00:00,68.8,68.8,68.67,68.67,84688.0,54.7904,54.7904,54.6869,54.6869,84688.0
2019-04-16 13:05:00,68.67,68.72,68.63,68.7,64559.0,54.6869,54.7267,54.655,54.7108,64559.0
2019-04-16 13:10:00,68.71,68.75,68.68,68.74,53859.0,54.7187,54.7506,54.6948,54.7426,53859.0
2019-04-16 13:15:00,68.74,68.75,68.66,68.74,61160.0,54.7426,54.7506,54.6789,54.7426,61160.0
2019-04-16 13:20:00,68.74,68.86,68.74,68.85,132220.0,54.7426,54.8382,54.7426,54.8302,132220.0
2019-04-16 13:25:00,68.85,68.89,68.78,68.84,103943.0,54.8302,54.8621,54.7745,54.8222,103943.0
2019-04-16 13:30:00,68.84,68.93,68.83,68.92,107745.0,54.8222,54.8939,54.8143,54.886,107745.0
2019-04-16 13:35:00,68.93,69.11,68.92,69.09,347040.0,54.8939,55.0373,54.886,55.0213,347040.0
2019-04-16 13:40:00,69.09,69.18,69.07,69.09,182254.0,55.0213,55.093,55.0054,55.0213,182254.0
2019-04-16 13:45:00,69.09,69.13,69.05,69.11,146645.0,55.0213,55.0532,54.9895,55.0373,146645.0
2019-04-16 13:50:00,69.11,69.14,69.03,69.05,109438.0,55.0373,55.0612,54.9736,54.9895,109438.0
2019-04-16 13:55:00,69.05,69.06,68.98,69.03,189158.0,54.9895,54.9974,54.9337,54.9736,189158.0
2019-04-16 14:00:00,69.03,69.05,68.99,69.01,187257.0,54.9736,54.9895,54.9417,54.9576,187257.0
2019-04-16 14:05:00,69.02,69.1,69.01,69.08,129491.0,54.9656,55.0293,54.9576,55.0134,129491.0
2019-04-16 14:10:00,69.08,69.13,69.05,69.13,96502.0,55.0134,55.0532,54.9895,55.0532,96502.0
2019-04-16 14:15:00,69.13,69.29,69.12,69.27,159123.0,55.0532,55.1806,55.0452,55.1647,159123.0
2019-04-16 14:20:00,69.27,69.31,69.19,69.22,167065.0,55.1647,55.1965,55.101,55.1249,167065.0
2019-04-16 14:25:00,69.21,69.27,69.19,69.25,122386.0,55.1169,55.1647,55.101,55.1488,122386.0
2019-04-16 14:30:00,69.25,69.31,69.21,69.24,162422.0,55.1488,55.1965,55.1169,55.1408,162422.0
2019-04-16 14:35:00,69.25,69.26,69.09,69.12,128910.0,55.1488,55.1567,55.0213,55.0452,128910.0
2019-04-16 14:40:00,69.12,69.18,69.1,69.14,114323.0,55.0452,55.093,55.0293,55.0612,114323.0
2019-04-16 14:45:00,69.14,69.21,69.1,69.2,108553.0,55.0612,55.1169,55.0293,55.1089,108553.0
2019-04-16 14:50:00,69.2,69.32,69.18,69.32,160794.0,55.1089,55.2045,55.093,55.2045,160794.0
2019-04-16 14:55:00,69.31,69.33,69.2,69.22,126823.0,55.1965,55.2125,55.1089,55.1249,126823.0
2019-04-16 15:00:00,69.22,69.28,69.21,69.22,85402.0,55.1249,55.1726,55.1169,55.1249,85402.0
2019-04-16 15:05:00,69.22,69.39,69.2,69.37,149081.0,55.1249,55.2603,55.1089,55.2443,149081.0
2019-04-16 15:10:00,69.37,69.41,69.32,69.37,134910.0,55.2443,55.2762,55.2045,55.2443,134910.0
2019-04-16 15:15:00,69.37,69.42,69.28,69.29,166427.0,55.2443,55.2841,55.1726,55.1806,166427.0
2019-04-16 15:20:00,69.29,69.31,69.25,69.26,128636.0,55.1806,55.1965,55.1488,55.1567,128636.0
2019-04-16 15:25:00,69.26,69.32,69.19,69.3,200326.0,55.1567,55.2045,55.101,55.1886,200326.0
2019-04-16 15:30:00,69.29,69.3,69.14,69.17,184922.0,55.1806,55.1886,55.0612,55.085,184922.0
2019-04-16 15:35:00,69.17,69.17,69.01,69.06,236259.0,55.085,55.085,54.9576,54.9974,236259.0
2019-04-16 15:40:00,69.06,69.12,69.01,69.05,194636.0,54.9974,55.0452,54.9576,54.9895,194636.0
2019-04-16 15:45:00,69.04,69.21,69.03,69.19,272778.0,54.9815,55.1169,54.9736,55.101,272778.0
2019-04-16 15:50:00,69.18,69.29,69.08,69.28,485328.0,55.093,55.1806,55.0134,55.1726,485328.0
2019-04-16 15:55:00,69.27,69.31,69.15,69.3,1047120.0,55.1647,55.1965,55.0691,55.1886,1047120.0
2019-04-17 09:30:00,69.95,70.22,69.59,69.78,1450564.0,55.7062,55.9212,55.4195,55.5708,1450564.0
2019-04-17 09:35:00,69.76,69.99,69.6,69.78,553804.0,55.5549,55.7381,55.4275,55.5708,553804.0
2019-04-17 09:40:00,69.79,69.92,69.68,69.9,390906.0,55.5788,55.6823,55.4912,55.6664,390906.0
2019-04-17 09:45:00,69.9,69.91,69.65,69.68,393620.0,55.6664,55.6744,55.4673,55.4912,393620.0
2019-04-17 09:50:00,69.69,69.92,69.67,69.8,249997.0,55.4992,55.6823,55.4832,55.5868,249997.0
2019-04-17 09:55:00,69.79,69.91,69.79,69.84,280219.0,55.5788,55.6744,55.5788,55.6186,280219.0
2019-04-17 10:00:00,69.85,70.15,69.81,70.14,398917.0,55.6266,55.8655,55.5947,55.8575,398917.0
2019-04-17 10:05:00,70.14,70.29,70.0,70.12,367481.0,55.8575,55.977,55.746,55.8416,367481.0
2019-04-17 10:10:00,70.13,70.22,69.95,69.97,465211.0,55.8496,55.9212,55.7062,55.7221,465211.0
2019-04-17 10:15:00,69.97,69.98,69.74,69.78,425692.0,55.7221,55.7301,55.539,55.5708,425692.0
2019-04-17 10:20:00,69.78,70.09,69.74,70.07,212876.0,55.5708,55.8177,55.539,55.8018,212876.0
2019-04-17 10:25:00,70.07,70.45,70.07,70.45,349749.0,55.8018,56.1044,55.8018,56.1044,349749.0
2019-04-17 10:30:00,70.45,70.62,70.43,70.52,388839.0,56.1044,56.2398,56.0885,56.1602,388839.0
2019-04-17 10:35:00,70.52,70.63,70.41,70.42,210707.0,56.1602,56.2478,56.0725,56.0805,210707.0
2019-04-17 10:40:00,70.41,70.44,70.26,70.39,300260.0,56.0725,56.0964,55.9531,56.0566,300260.0
2019-04-17 10:45:00,70.4,70.59,70.35,70.52,156106.0,56.0646,56.2159,56.0248,56.1602,156106.0
2019-04-17 10:50:00,70.52,70.61,70.38,70.61,128326.0,56.1602,56.2318,56.0487,56.2318,128326.0
2019-04-17 10:55:00,70.61,70.63,70.52,70.54,169716.0,56.2318,56.2478,56.1602,56.1761,169716.0
2019-04-17 11:00:00,70.53,70.66,70.5,70.54,327720.0,56.1681,56.2716,56.1442,56.1761,327720.0
2019-04-17 11:05:00,70.54,70.56,70.36,70.37,218283.0,56.1761,56.192,56.0327,56.0407,218283.0
2019-04-17 11:10:00,70.37,70.37,70.21,70.21,200217.0,56.0407,56.0407,55.9133,55.9133,200217.0
2019-04-17 11:15:00,70.22,70.33,70.1,70.17,178415.0,55.9212,56.0088,55.8257,55.8814,178415.0
2019-04-17 11:20:00,70.16,70.16,69.91,69.91,263888.0,55.8735,55.8735,55.6744,55.6744,263888.0
2019-04-17 11:25:00,69.92,70.07,69.9,69.91,217813.0,55.6823,55.8018,55.6664,55.6744,217813.0
2019-04-17 11:30:00,69.91,69.94,69.56,69.69,329589.0,55.6744,55.6983,55.3956,55.4992,329589.0
2019-04-17 11:35:00,69.72,70.03,69.66,70.01,294149.0,55.5231,55.7699,55.4753,55.754,294149.0
2019-04-17 11:40:00,70.02,70.04,69.9,69.93,132831.0,55.762,55.7779,55.6664,55.6903,132831.0
2019-04-17 11:45:00,69.93,70.05,69.89,70.03,203961.0,55.6903,55.7859,55.6584,55.7699,203961.0
2019-04-17 11:50:00,70.03,70.05,69.92,70.03,201393.0,55.7699,55.7859,55.6823,55.7699,201393.0
2019-04-17 11:55:00,70.03,70.04,69.84,69.99,203610.0,55.7699,55.7779,55.6186,55.7381,203610.0
2019-04-17 12:00:00,69.99,70.01,69.83,69.94,194264.0,55.7381,55.754,55.6107,55.6983,194264.0
2019-04-17 12:05:00,69.93,69.96,69.85,69.91,76086.0,55.6903,55.7142,55.6266,55.6744,76086.0
2019-04-17 12:10:00,69.91,69.91,69.81,69.86,100942.0,55.6744,55.6744,55.5947,55.6345,100942.0
2019-04-17 12:15:00,69.86,69.9,69.82,69.83,106761.0,55.6345,55.6664,55.6027,55.6107,106761.0
2019-04-17 12:20:00,69.84,69.95,69.82,69.88,109072.0,55.6186,55.7062,55.6027,55.6505,109072.0
2019-04-17 12:25:00,69.87,69.96,69.86,69.94,73115.0,55.6425,55.7142,55.6345,55.6983,73115.0
2019-04-17 12:30:00,69.94,70.07,69.89,70.05,135852.0,55.6983,55.8018,55.6584,55.7859,135852.0
2019-04-17 12:35:00,70.05,70.19,70.04,70.13,131810.0,55.7859,55.8973,55.7779,55.8496,131810.0
2019-04-17 12:40:00,70.12,70.24,70.11,70.19,126169.0,55.8416,55.9372,55.8336,55.8973,126169.0
2019-04-17 12:45:00,70.19,70.22,70.16,70.21,83895.0,55.8973,55.9212,55.8735,55.9133,83895.0
2019-04-17 12:50:00,70.22,70.25,70.07,70.11,90322.0,55.9212,55.9451,55.8018,55.8336,90322.0
2019-04-17 12:55:00,70.1,70.17,70.08,70.14,121987.0,55.8257,55.8814,55.8097,55.8575,121987.0
2019-04-17 13:00:00,70.14,70.22,70.1,70.21,145555.0,55.8575,55.9212,55.8257,55.9133,145555.0
2019-04-17 13:05:00,70.21,70.24,70.12,70.24,93273.0,55.9133,55.9372,55.8416,55.9372,93273.0
2019-04-17 13:10:00,70.23,70.24,70.17,70.2,47725.0,55.9292,55.9372,55.8814,55.9053,47725.0
2019-04-17 13:15:00,70.2,70.27,70.14,70.15,62427.0,55.9053,55.9611,55.8575,55.8655,62427.0
2019-04-17 13:20:00,70.16,70.33,70.15,70.28,129335.0,55.8735,56.0088,55.8655,55.969,129335.0
2019-04-17 13:25:00,70.28,70.3,70.14,70.17,156222.0,55.969,55.9849,55.8575,55.8814,156222.0
2019-04-17 13:30:00,70.18,70.32,70.17,70.32,87336.0,55.8894,56.0009,55.8814,56.0009,87336.0
2019-04-17 13:35:00,70.32,70.38,70.27,70.36,94119.0,56.0009,56.0487,55.9611,56.0327,94119.0
2019-04-17 13:40:00,70.37,70.41,70.29,70.34,114099.0,56.0407,56.0725,55.977,56.0168,114099.0
2019-04-17 13:45:00,70.34,70.34,70.23,70.32,246859.0,56.0168,56.0168,55.9292,56.0009,246859.0
2019-04-17 13:50:00,70.32,70.33,70.25,70.26,137272.0,56.0009,56.0088,55.9451,55.9531,137272.0
2019-04-17 13:55:00,70.26,70.32,70.25,70.3,111114.0,55.9531,56.0009,55.9451,55.9849,111114.0
2019-04-17 14:00:00,70.31,70.33,70.17,70.23,127802.0,55.9929,56.0088,55.8814,55.9292,127802.0
2019-04-17 14:05:00,70.22,70.26,70.18,70.19,195564.0,55.9212,55.9531,55.8894,55.8973,195564.0
2019-04-17 14:10:00,70.19,70.21,70.11,70.13,110108.0,55.8973,55.9133,55.8336,55.8496,110108.0
2019-04-17 14:15:00,70.14,70.24,70.12,70.23,124219.0,55.8575,55.9372,55.8416,55.9292,124219.0
2019-04-17 14:20:00,70.23,70.29,70.14,70.17,197935.0,55.9292,55.977,55.8575,55.8814,197935.0
2019-04-17 14:25:00,70.16,70.16,70.05,70.07,136922.0,55.8735,55.8735,55.7859,55.8018,136922.0
2019-04-17 14:30:00,70.08,70.1,70.03,70.08,125120.0,55.8097,55.8257,55.7699,55.8097,125120.0
2019-04-17 14:35:00,70.08,70.12,70.0,70.06,60773.0,55.8097,55.8416,55.746,55.7938,60773.0
2019-04-17 14:40:00,70.07,70.13,70.01,70.02,108968.0,55.8018,55.8496,55.754,55.762,108968.0
2019-04-17 14:45:00,70.01,70.13,70.0,70.08,105291.0,55.754,55.8496,55.746,55.8097,105291.0
2019-04-17 14:50:00,70.09,70.2,70.08,70.2,119960.0,55.8177,55.9053,55.8097,55.9053,119960.0
2019-04-17 14:55:00,70.19,70.21,70.13,70.19,63946.0,55.8973,55.9133,55.8496,55.8973,63946.0
2019-04-17 15:00:00,70.19,70.31,70.18,70.26,107922.0,55.8973,55.9929,55.8894,55.9531,107922.0
2019-04-17 15:05:00,70.25,70.33,70.25,70.28,110815.0,55.9451,56.0088,55.9451,55.969,110815.0
2019-04-17 15:10:00,70.28,70.37,70.26,70.34,145286.0,55.969,56.0407,55.9531,56.0168,145286.0
2019-04-17 15:15:00,70.34,70.4,70.3,70.36,178878.0,56.0168,56.0646,55.9849,56.0327,178878.0
2019-04-17 15:20:00,70.35,70.45,70.34,70.42,184280.0,56.0248,56.1044,56.0168,56.0805,184280.0
2019-04-17 15:25:00,70.42,70.46,70.39,70.45,190352.0,56.0805,56.1124,56.0566,56.1044,190352.0
2019-04-17 15:30:00,70.45,70.5,70.43,70.43,289138.0,56.1044,56.1442,56.0885,56.0885,289138.0
2019-04-17 15:35:00,70.44,70.48,70.39,70.4,399360.0,56.0964,56.1283,56.0566,56.0646,399360.0
2019-04-17 15:40:00,70.4,70.59,70.39,70.56,267420.0,56.0646,56.2159,56.0566,56.192,267420.0
2019-04-17 15:45:00,70.55,70.62,70.55,70.59,297472.0,56.184,56.2398,56.184,56.2159,297472.0
2019-04-17 15:50:00,70.59,70.75,70.52,70.75,779309.0,56.2159,56.3433,56.1602,56.3433,779309.0
2019-04-17 15:55:00,70.74,70.74,70.34,70.35,1036740.0,56.3354,56.3354,56.0168,56.0248,1036740.0
2019-04-18 09:30:00,70.01,70.13,69.62,69.66,1056428.0,55.754,55.8496,55.4434,55.4753,1056428.0
2019-04-18 09:35:00,69.69,70.01,69.69,69.81,201828.0,55.4992,55.754,55.4992,55.5947,201828.0
2019-04-18 09:40:00,69.81,70.04,69.67,70.0,183082.0,55.5947,55.7779,55.4832,55.746,183082.0
2019-04-18 09:45:00,69.99,69.99,69.66,69.73,174476.0,55.7381,55.7381,55.4753,55.531,174476.0
2019-04-18 09:50:00,69.74,69.97,69.74,69.88,145997.0,55.539,55.7221,55.539,55.6505,145997.0
2019-04-18 09:55:00,69.88,69.97,69.77,69.88,126905.0,55.6505,55.7221,55.5629,55.6505,126905.0
2019-04-18 10:00:00,69.88,69.97,69.68,69.78,178308.0,55.6505,55.7221,55.4912,55.5708,178308.0
2019-04-18 10:05:00,69.78,69.83,69.67,69.73,176529.0,55.5708,55.6107,55.4832,55.531,176529.0
2019-04-18 10:10:00,69.73,69.93,69.71,69.91,162342.0,55.531,55.6903,55.5151,55.6744,162342.0
2019-04-18 10:15:00,69.91,70.03,69.9,70.02,382156.0,55.6744,55.7699,55.6664,55.762,382156.0
2019-04-18 10:20:00,70.02,70.17,70.0,70.15,301455.0,55.762,55.8814,55.746,55.8655,301455.0
2019-04-18 10:25:00,70.15,70.26,70.1,70.2,216107.0,55.8655,55.9531,55.8257,55.9053,216107.0
2019-04-18 10:30:00,70.2,70.22,70.13,70.17,353819.0,55.9053,55.9212,55.8496,55.8814,353819.0
2019-04-18 10:35:00,70.17,70.22,70.04,70.09,249906.0,55.8814,55.9212,55.7779,55.8177,249906.0
2019-04-18 10:40:00,70.09,70.11,69.84,69.85,133682.0,55.8177,55.8336,55.6186,55.6266,133682.0
2019-04-18 10:45:00,69.86,69.9,69.84,69.84,174236.0,55.6345,55.6664,55.6186,55.6186,174236.0
2019-04-18 10:50:00,69.84,69.86,69.8,69.85,85378.0,55.6186,55.6345,55.5868,55.6266,85378.0
2019-04-18 10:55:00,69.85,69.99,69.84,69.98,135461.0,55.6266,55.7381,55.6186,55.7301,135461.0
2019-04-18 11:00:00,69.97,70.2,69.97,70.2,227362.0,55.7221,55.9053,55.7221,55.9053,227362.0
2019-04-18 11:05:00,70.2,70.39,70.19,70.35,191233.0,55.9053,56.0566,55.8973,56.0248,191233.0
2019-04-18 11:10:00,70.35,70.35,70.21,70.26,136252.0,56.0248,56.0248,55.9133,55.9531,136252.0
2019-04-18 11:15:00,70.27,70.36,70.24,70.33,209840.0,55.9611,56.0327,55.9372,56.0088,209840.0
2019-04-18 11:20:00,70.32,70.33,70.03,70.06,218454.0,56.0009,56.0088,55.7699,55.7938,218454.0
2019-04-18 11:25:00,70.06,70.09,69.94,70.04,78819.0,55.7938,55.8177,55.6983,55.7779,78819.0
2019-04-18 11:30:00,70.05,70.09,69.87,69.92,134864.0,55.7859,55.8177,55.6425,55.6823,134864.0
2019-04-18 11:35:00,69.92,70.0,69.9,69.98,100390.0,55.6823,55.746,55.6664,55.7301,100390.0
2019-04-18 11:40:00,69.98,70.0,69.88,69.96,127705.0,55.7301,55.746,55.6505,55.7142,127705.0
2019-04-18 11:45:00,69.97,70.05,69.94,70.03,81952.0,55.7221,55.7859,55.6983,55.7699,81952.0
2019-04-18 11:50:00,70.03,70.07,69.99,70.04,102601.0,55.7699,55.8018,55.7381,55.7779,102601.0
2019-04-18 11:55:00,70.05,70.2,70.04,70.17,86394.0,55.7859,55.9053,55.7779,55.8814,86394.0
2019-04-18 12:00:00,70.17,70.24,70.14,70.22,116975.0,55.8814,55.9372,55.8575,55.9212,116975.0
2019-04-18 12:05:00,70.22,70.26,70.16,70.16,96735.0,55.9212,55.9531,55.8735,55.8735,96735.0
2019-04-18 12:10:00,70.17,70.26,70.17,70.23,87098.0,55.8814,55.9531,55.8814,55.9292,87098.0
2019-04-18 12:15:00,70.23,70.24,70.16,70.19,81522.0,55.9292,55.9372,55.8735,55.8973,81522.0
2019-04-18 12:20:00,70.2,70.23,70.1,70.13,49768.0,55.9053,55.9292,55.8257,55.8496,49768.0
2019-04-18 12:25:00,70.13,70.18,70.02,70.03,87549.0,55.8496,55.8894,55.762,55.7699,87549.0
2019-04-18 12:30:00,70.03,70.08,70.0,70.07,90663.0,55.7699,55.8097,55.746,55.8018,90663.0
2019-04-18 12:35:00,70.08,70.16,70.03,70.15,58896.0,55.8097,55.8735,55.7699,55.8655,58896.0
2019-04-18 12:40:00,70.14,70.2,70.14,70.17,53072.0,55.8575,55.9053,55.8575,55.8814,53072.0
2019-04-18 12:45:00,70.17,70.18,70.13,70.18,59801.0,55.8814,55.8894,55.8496,55.8894,59801.0
2019-04-18 12:50:00,70.18,70.21,70.17,70.17,42612.0,55.8894,55.9133,55.8814,55.8814,42612.0
2019-04-18 12:55:00,70.17,70.21,70.15,70.17,56098.0,55.8814,55.9133,55.8655,55.8814,56098.0
2019-04-18 13:00:00,70.17,70.19,70.1,70.15,76788.0,55.8814,55.8973,55.8257,55.8655,76788.0
2019-04-18 13:05:00,70.15,70.23,70.15,70.21,72234.0,55.8655,55.9292,55.8655,55.9133,72234.0
2019-04-18 13:10:00,70.22,70.32,70.2,70.28,67724.0,55.9212,56.0009,55.9053,55.969,67724.0
2019-04-18 13:15:00,70.29,70.32,70.24,70.27,80848.0,55.977,56.0009,55.9372,55.9611,80848.0
2019-04-18 13:20:00,70.26,70.31,70.24,70.28,51330.0,55.9531,55.9929,55.9372,55.969,51330.0
2019-04-18 13:25:00,70.28,70.35,70.27,70.32,59637.0,55.969,56.0248,55.9611,56.0009,59637.0
2019-04-18 13:30:00,70.33,70.34,70.29,70.31,55152.0,56.0088,56.0168,55.977,55.9929,55152.0
2019-04-18 13:35:00,70.32,70.32,70.16,70.17,83359.0,56.0009,56.0009,55.8735,55.8814,83359.0
2019-04-18 13:40:00,70.17,70.22,70.15,70.16,57682.0,55.8814,55.9212,55.8655,55.8735,57682.0
2019-04-18 13:45:00,70.16,70.21,70.14,70.2,40820.0,55.8735,55.9133,55.8575,55.9053,40820.0
2019-04-18 13:50:00,70.2,70.23,70.19,70.2,42736.0,55.9053,55.9292,55.8973,55.9053,42736.0
2019-04-18 13:55:00,70.2,70.26,70.2,70.23,86932.0,55.9053,55.9531,55.9053,55.9292,86932.0
2019-04-18 14:00:00,70.23,70.23,70.07,70.07,107360.0,55.9292,55.9292,55.8018,55.8018,107360.0
2019-04-18 14:05:00,70.07,70.1,70.05,70.06,67904.0,55.8018,55.8257,55.7859,55.7938,67904.0
2019-04-18 14:10:00,70.06,70.08,70.0,70.0,64287.0,55.7938,55.8097,55.746,55.746,64287.0
2019-04-18 14:15:00,70.0,70.05,69.98,70.05,74840.0,55.746,55.7859,55.7301,55.7859,74840.0
2019-04-18 14:20:00,70.04,70.06,70.0,70.03,93174.0,55.7779,55.7938,55.746,55.7699,93174.0
2019-04-18 14:25:00,70.04,70.07,69.99,70.03,61688.0,55.7779,55.8018,55.7381,55.7699,61688.0
2019-04-18 14:30:00,70.03,70.04,69.97,69.97,49281.0,55.7699,55.7779,55.7221,55.7221,49281.0
2019-04-18 14:35:00,69.97,70.01,69.93,69.93,105991.0,55.7221,55.754,55.6903,55.6903,105991.0
2019-04-18 14:40:00,69.94,70.14,69.94,70.12,93215.0,55.6983,55.8575,55.6983,55.8416,93215.0
2019-04-18 14:45:00,70.12,70.12,70.05,70.1,77450.0,55.8416,55.8416,55.7859,55.8257,77450.0
2019-04-18 14:50:00,70.1,70.14,70.07,70.08,76684.0,55.8257,55.8575,55.8018,55.8097,76684.0
2019-04-18 14:55:00,70.09,70.17,70.08,70.12,92212.0,55.8177,55.8814,55.8097,55.8416,92212.0
2019-04-18 15:00:00,70.12,70.13,70.08,70.11,63445.0,55.8416,55.8496,55.8097,55.8336,63445.0
2019-04-18 15:05:00,70.1,70.11,70.04,70.08,79987.0,55.8257,55.8336,55.7779,55.8097,79987.0
2019-04-18 15:10:00,70.09,70.14,70.08,70.12,60618.0,55.8177,55.8575,55.8097,55.8416,60618.0
2019-04-18 15:15:00,70.11,70.13,70.07,70.08,77539.0,55.8336,55.8496,55.8018,55.8097,77539.0
2019-04-18 15:20:00,70.08,70.1,70.03,70.06,114990.0,55.8097,55.8257,55.7699,55.7938,114990.0
2019-04-18 15:25:00,70.06,70.06,69.94,69.94,203423.0,55.7938,55.7938,55.6983,55.6983,203423.0
2019-04-18 15:30:00,69.93,69.94,69.85,69.86,266010.0,55.6903,55.6983,55.6266,55.6345,266010.0
2019-04-18 15:35:00,69.86,69.86,69.78,69.81,227976.0,55.6345,55.6345,55.5708,55.5947,227976.0
2019-04-18 15:40:00,69.81,69.84,69.77,69.8,174036.0,55.5947,55.6186,55.5629,55.5868,174036.0
2019-04-18 15:45:00,69.8,69.8,69.71,69.75,287417.0,55.5868,55.5868,55.5151,55.5469,287417.0
2019-04-18 15:50:00,69.74,69.75,69.62,69.67,482643.0,55.539,55.5469,55.4434,55.4832,482643.0
2019-04-18 15:55:00,69.66,69.71,69.65,69.68,580892.0,55.4753,55.5151,55.4673,55.4912,580892.0
2019-04-22 09:30:00,69.58,69.61,69.1,69.38,293151.0,55.4116,55.4355,55.0293,55.2523,293151.0
2019-04-22 09:35:00,69.39,69.41,69.19,69.41,171329.0,55.2603,55.2762,55.101,55.2762,171329.0
2019-04-22 09:40:00,69.4,69.54,69.32,69.41,135223.0,55.2682,55.3797,55.2045,55.2762,135223.0
2019-04-22 09:45:00,69.42,69.6,69.42,69.54,235908.0,55.2841,55.4275,55.2841,55.3797,235908.0
2019-04-22 09:50:00,69.53,69.69,69.51,69.59,269865.0,55.3717,55.4992,55.3558,55.4195,269865.0
2019-04-22 09:55:00,69.59,69.71,69.59,69.6,225858.0,55.4195,55.5151,55.4195,55.4275,225858.0
2019-04-22 10:00:00,69.6,69.61,69.37,69.39,93317.0,55.4275,55.4355,55.2443,55.2603,93317.0
2019-04-22 10:05:00,69.42,69.51,69.3,69.33,125003.0,55.2841,55.3558,55.1886,55.2125,125003.0
2019-04-22 10:10:00,69.33,69.35,69.18,69.21,184481.0,55.2125,55.2284,55.093,55.1169,184481.0
2019-04-22 10:15:00,69.2,69.23,69.12,69.19,138166.0,55.1089,55.1328,55.0452,55.101,138166.0
2019-04-22 10:20:00,69.2,69.31,69.16,69.23,140419.0,55.1089,55.1965,55.0771,55.1328,140419.0
2019-04-22 10:25:00,69.24,69.38,69.24,69.32,117235.0,55.1408,55.2523,55.1408,55.2045,117235.0
2019-04-22 10:30:00,69.31,69.4,69.31,69.37,91272.0,55.1965,55.2682,55.1965,55.2443,91272.0
2019-04-22 10:35:00,69.37,69.44,69.35,69.41,98996.0,55.2443,55.3001,55.2284,55.2762,98996.0
2019-04-22 10:40:00,69.42,69.47,69.31,69.33,115453.0,55.2841,55.324,55.1965,55.2125,115453.0
2019-04-22 10:45:00,69.32,69.45,69.29,69.41,132500.0,55.2045,55.308,55.1806,55.2762,132500.0
2019-04-22 10:50:00,69.41,69.48,69.33,69.46,208117.0,55.2762,55.3319,55.2125,55.316,208117.0
2019-04-22 10:55:00,69.46,69.51,69.43,69.51,76464.0,55.316,55.3558,55.2921,55.3558,76464.0
2019-04-22 11:00:00,69.5,69.51,69.39,69.46,89524.0,55.3479,55.3558,55.2603,55.316,89524.0
2019-04-22 11:05:00,69.47,69.55,69.43,69.55,60773.0,55.324,55.3877,55.2921,55.3877,60773.0
2019-04-22 11:10:00,69.55,69.57,69.47,69.56,56186.0,55.3877,55.4036,55.324,55.3956,56186.0
2019-04-22 11:15:00,69.55,69.55,69.41,69.47,137529.0,55.3877,55.3877,55.2762,55.324,137529.0
2019-04-22 11:20:00,69.48,69.51,69.42,69.48,122304.0,55.3319,55.3558,55.2841,55.3319,122304.0
2019-04-22 11:25:00,69.48,69.49,69.34,69.35,103794.0,55.3319,55.3399,55.2204,55.2284,103794.0
2019-04-22 11:30:00,69.34,69.46,69.33,69.44,140812.0,55.2204,55.316,55.2125,55.3001,140812.0
2019-04-22 11:35:00,69.43,69.5,69.43,69.45,114150.0,55.2921,55.3479,55.2921,55.308,114150.0
2019-04-22 11:40:00,69.45,69.48,69.39,69.41,92664.0,55.308,55.3319,55.2603,55.2762,92664.0
2019-04-22 11:45:00,69.42,69.46,69.37,69.37,41615.0,55.2841,55.316,55.2443,55.2443,41615.0
2019-04-22 11:50:00,69.38,69.46,69.37,69.44,47084.0,55.2523,55.316,55.2443,55.3001,47084.0
2019-04-22 11:55:00,69.45,69.46,69.37,69.4,77165.0,55.308,55.316,55.2443,55.2682,77165.0
2019-04-22 12:00:00,69.4,69.44,69.37,69.42,63311.0,55.2682,55.3001,55.2443,55.2841,63311.0
2019-04-22 12:05:00,69.42,69.44,69.37,69.42,71369.0,55.2841,55.3001,55.2443,55.2841,71369.0
2019-04-22 12:10:00,69.42,69.46,69.4,69.45,48271.0,55.2841,55.316,55.2682,55.308,48271.0
2019-04-22 12:15:00,69.45,69.47,69.42,69.45,48593.0,55.308,55.324,55.2841,55.308,48593.0
2019-04-22 12:20:00,69.45,69.49,69.42,69.42,66067.0,55.308,55.3399,55.2841,55.2841,66067.0
2019-04-22 12:25:00,69.42,69.46,69.39,69.42,50810.0,55.2841,55.316,55.2603,55.2841,50810.0
2019-04-22 12:30:00,69.42,69.45,69.37,69.38,57784.0,55.2841,55.308,55.2443,55.2523,57784.0
2019-04-22 12:35:00,69.38,69.41,69.37,69.38,58735.0,55.2523,55.2762,55.2443,55.2523,58735.0
2019-04-22 12:40:00,69.39,69.41,69.34,69.4,56326.0,55.2603,55.2762,55.2204,55.2682,56326.0
2019-04-22 12:45:00,69.4,69.4,69.36,69.38,47031.0,55.2682,55.2682,55.2364,55.2523,47031.0
2019-04-22 12:50:00,69.37,69.38,69.32,69.34,60693.0,55.2443,55.2523,55.2045,55.2204,60693.0
2019-04-22 12:55:00,69.34,69.39,69.28,69.36,77450.0,55.2204,55.2603,55.1726,55.2364,77450.0
2019-04-22 13:00:00,69.37,69.37,69.31,69.33,59331.0,55.2443,55.2443,55.1965,55.2125,59331.0
2019-04-22 13:05:00,69.33,69.37,69.32,69.34,53152.0,55.2125,55.2443,55.2045,55.2204,53152.0
2019-04-22 13:10:00,69.34,69.37,69.34,69.36,52489.0,55.2204,55.2443,55.2204,55.2364,52489.0
2019-04-22 13:15:00,69.36,69.39,69.33,69.39,75303.0,55.2364,55.2603,55.2125,55.2603,75303.0
2019-04-22 13:20:00,69.39,69.39,69.34,69.35,63954.0,55.2603,55.2603,55.2204,55.2284,63954.0
2019-04-22 13:25:00,69.36,69.41,69.35,69.37,58966.0,55.2364,55.2762,55.2284,55.2443,58966.0
2019-04-22 13:30:00,69.37,69.38,69.36,69.37,38277.0,55.2443,55.2523,55.2364,55.2443,38277.0
2019-04-22 13:35:00,69.37,69.38,69.36,69.37,53453.0,55.2443,55.2523,55.2364,55.2443,53453.0
2019-04-22 13:40:00,69.37,69.38,69.34,69.35,117165.0,55.2443,55.2523,55.2204,55.2284,117165.0
2019-04-22 13:45:00,69.35,69.36,69.33,69.36,59562.0,55.2284,55.2364,55.2125,55.2364,59562.0
2019-04-22 13:50:00,69.36,69.37,69.32,69.35,116822.0,55.2364,55.2443,55.2045,55.2284,116822.0
2019-04-22 13:55:00,69.36,69.36,69.25,69.28,99397.0,55.2364,55.2364,55.1488,55.1726,99397.0
2019-04-22 14:00:00,69.27,69.34,69.26,69.34,104370.0,55.1647,55.2204,55.1567,55.2204,104370.0
2019-04-22 14:05:00,69.34,69.35,69.3,69.31,91977.0,55.2204,55.2284,55.1886,55.1965,91977.0
2019-04-22 14:10:00,69.31,69.37,69.31,69.33,86234.0,55.1965,55.2443,55.1965,55.2125,86234.0
2019-04-22 14:15:00,69.33,69.39,69.31,69.35,157848.0,55.2125,55.2603,55.1965,55.2284,157848.0
2019-04-22 14:20:00,69.35,69.45,69.35,69.43,81663.0,55.2284,55.308,55.2284,55.2921,81663.0
2019-04-22 14:25:00,69.43,69.44,69.35,69.35,71545.0,55.2921,55.3001,55.2284,55.2284,71545.0
2019-04-22 14:30:00,69.35,69.36,69.28,69.31,83243.0,55.2284,55.2364,55.1726,55.1965,83243.0
2019-04-22 14:35:00,69.31,69.32,69.21,69.23,146161.0,55.1965,55.2045,55.1169,55.1328,146161.0
2019-04-22 14:40:00,69.22,69.33,69.2,69.32,157010.0,55.1249,55.2125,55.1089,55.2045,157010.0
2019-04-22 14:45:00,69.33,69.33,69.23,69.23,88558.0,55.2125,55.2125,55.1328,55.1328,88558.0
2019-04-22 14:50:00,69.23,69.3,69.21,69.3,62539.0,55.1328,55.1886,55.1169,55.1886,62539.0
2019-04-22 14:55:00,69.3,69.32,69.23,69.24,169764.0,55.1886,55.2045,55.1328,55.1408,169764.0
2019-04-22 15:00:00,69.25,69.28,69.19,69.23,180217.0,55.1488,55.1726,55.101,55.1328,180217.0
2019-04-22 15:05:00,69.22,69.24,69.16,69.23,149774.0,55.1249,55.1408,55.0771,55.1328,149774.0
2019-04-22 15:10:00,69.23,69.3,69.2,69.24,197647.0,55.1328,55.1886,55.1089,55.1408,197647.0
2019-04-22 15:15:00,69.23,69.27,69.22,69.27,118743.0,55.1328,55.1647,55.1249,55.1647,118743.0
2019-04-22 15:20:00,69.26,69.26,69.21,69.21,98198.0,55.1567,55.1567,55.1169,55.1169,98198.0
2019-04-22 15:25:00,69.21,69.21,69.14,69.15,141901.0,55.1169,55.1169,55.0612,55.0691,141901.0
2019-04-22 15:30:00,69.15,69.22,69.06,69.22,336424.0,55.0691,55.1249,54.9974,55.1249,336424.0
2019-04-22 15:35:00,69.22,69.25,69.19,69.2,128465.0,55.1249,55.1488,55.101,55.1089,128465.0
2019-04-22 15:40:00,69.2,69.21,69.15,69.18,156971.0,55.1089,55.1169,55.0691,55.093,156971.0
2019-04-22 15:45:00,69.17,69.2,69.15,69.15,196374.0,55.085,55.1089,55.0691,55.0691,196374.0
2019-04-22 15:50:00,69.15,69.16,69.1,69.12,283228.0,55.0691,55.0771,55.0293,55.0452,283228.0
2019-04-22 15:55:00,69.12,69.14,69.01,69.08,1084803.0,55.0452,55.0612,54.9576,55.0134,1084803.0
2019-04-23 09:30:00,68.84,68.84,68.54,68.68,534064.0,54.8222,54.8222,54.5833,54.6948,534064.0
2019-04-23 09:35:00,68.7,68.94,68.52,68.87,298820.0,54.7108,54.9019,54.5674,54.8461,298820.0
2019-04-23 09:40:00,68.87,68.95,68.67,68.78,312332.0,54.8461,54.9098,54.6869,54.7745,312332.0
2019-04-23 09:45:00,68.78,68.78,68.42,68.47,325986.0,54.7745,54.7745,54.4878,54.5276,325986.0
2019-04-23 09:50:00,68.48,68.53,68.37,68.51,271254.0,54.5356,54.5754,54.448,54.5594,271254.0
2019-04-23 09:55:00,68.5,68.74,68.45,68.7,199592.0,54.5515,54.7426,54.5117,54.7108,199592.0
2019-04-23 10:00:00,68.71,68.86,68.7,68.85,205305.0,54.7187,54.8382,54.7108,54.8302,205305.0
2019-04-23 10:05:00,68.85,68.96,68.7,68.7,209987.0,54.8302,54.9178,54.7108,54.7108,209987.0
2019-04-23 10:10:00,68.7,68.83,68.67,68.78,169357.0,54.7108,54.8143,54.6869,54.7745,169357.0
2019-04-23 10:15:00,68.8,68.84,68.67,68.7,104184.0,54.7904,54.8222,54.6869,54.7108,104184.0
2019-04-23 10:20:00,68.69,68.69,68.57,68.62,165318.0,54.7028,54.7028,54.6072,54.647,165318.0
2019-04-23 10:25:00,68.62,68.7,68.58,68.67,89857.0,54.647,54.7108,54.6152,54.6869,89857.0
2019-04-23 10:30:00,68.68,68.69,68.54,68.64,119029.0,54.6948,54.7028,54.5833,54.663,119029.0
2019-04-23 10:35:00,68.63,68.78,68.61,68.78,109720.0,54.655,54.7745,54.6391,54.7745,109720.0
2019-04-23 10:40:00,68.78,68.8,68.75,68.75,152227.0,54.7745,54.7904,54.7506,54.7506,152227.0
2019-04-23 10:45:00,68.75,68.78,68.69,68.7,89704.0,54.7506,54.7745,54.7028,54.7108,89704.0
2019-04-23 10:50:00,68.72,68.81,68.71,68.76,109959.0,54.7267,54.7984,54.7187,54.7585,109959.0
2019-04-23 10:55:00,68.76,68.8,68.69,68.77,140418.0,54.7585,54.7904,54.7028,54.7665,140418.0
2019-04-23 11:00:00,68.77,68.91,68.76,68.83,172191.0,54.7665,54.878,54.7585,54.8143,172191.0
2019-04-23 11:05:00,68.83,68.87,68.82,68.87,202087.0,54.8143,54.8461,54.8063,54.8461,202087.0
2019-04-23 11:10:00,68.87,68.98,68.87,68.98,123314.0,54.8461,54.9337,54.8461,54.9337,123314.0
2019-04-23 11:15:00,68.98,69.04,68.94,68.98,155504.0,54.9337,54.9815,54.9019,54.9337,155504.0
2019-04-23 11:20:00,68.98,68.99,68.85,68.89,140055.0,54.9337,54.9417,54.8302,54.8621,140055.0
2019-04-23 11:25:00,68.89,69.04,68.88,68.95,141236.0,54.8621,54.9815,54.8541,54.9098,141236.0
2019-04-23 11:30:00,68.95,68.97,68.88,68.92,178827.0,54.9098,54.9258,54.8541,54.886,178827.0
2019-04-23 11:35:00,68.93,69.07,68.92,69.05,156271.0,54.8939,55.0054,54.886,54.9895,156271.0
2019-04-23 11:40:00,69.06,69.08,69.04,69.07,104040.0,54.9974,55.0134,54.9815,55.0054,104040.0
2019-04-23 11:45:00,69.06,69.08,69.0,69.06,143758.0,54.9974,55.0134,54.9497,54.9974,143758.0
2019-04-23 11:50:00,69.08,69.21,69.06,69.16,172922.0,55.0134,55.1169,54.9974,55.0771,172922.0
2019-04-23 11:55:00,69.17,69.23,69.12,69.2,130738.0,55.085,55.1328,55.0452,55.1089,130738.0
2019-04-23 12:00:00,69.2,69.26,69.18,69.18,105241.0,55.1089,55.1567,55.093,55.093,105241.0
2019-04-23 12:05:00,69.18,69.26,69.18,69.22,117558.0,55.093,55.1567,55.093,55.1249,117558.0
2019-04-23 12:10:00,69.23,69.24,69.15,69.17,147815.0,55.1328,55.1408,55.0691,55.085,147815.0
2019-04-23 12:15:00,69.17,69.26,69.16,69.2,74783.0,55.085,55.1567,55.0771,55.1089,74783.0
2019-04-23 12:20:00,69.19,69.19,69.09,69.1,100540.0,55.101,55.101,55.0213,55.0293,100540.0
2019-04-23 12:25:00,69.11,69.16,69.08,69.09,96659.0,55.0373,55.0771,55.0134,55.0213,96659.0
2019-04-23 12:30:00,69.09,69.1,68.95,69.03,138328.0,55.0213,55.0293,54.9098,54.9736,138328.0
2019-04-23 12:35:00,69.03,69.09,69.0,69.05,98067.0,54.9736,55.0213,54.9497,54.9895,98067.0
2019-04-23 12:40:00,69.06,69.12,69.04,69.09,58475.0,54.9974,55.0452,54.9815,55.0213,58475.0
2019-04-23 12:45:00,69.09,69.12,69.04,69.05,93060.0,55.0213,55.0452,54.9815,54.9895,93060.0
2019-04-23 12:50:00,69.06,69.06,68.96,68.96,114679.0,54.9974,54.9974,54.9178,54.9178,114679.0
2019-04-23 12:55:00,68.96,69.08,68.95,69.06,130727.0,54.9178,55.0134,54.9098,54.9974,130727.0
2019-04-23 13:00:00,69.07,69.13,69.06,69.08,69461.0,55.0054,55.0532,54.9974,55.0134,69461.0
2019-04-23 13:05:00,69.09,69.09,69.0,69.02,57259.0,55.0213,55.0213,54.9497,54.9656,57259.0
2019-04-23 13:10:00,69.03,69.04,69.0,69.03,51537.0,54.9736,54.9815,54.9497,54.9736,51537.0
2019-04-23 13:15:00,69.02,69.08,69.01,69.08,122948.0,54.9656,55.0134,54.9576,55.0134,122948.0
2019-04-23 13:20:00,69.07,69.1,69.02,69.04,71066.0,55.0054,55.0293,54.9656,54.9815,71066.0
2019-04-23 13:25:00,69.04,69.07,68.98,68.98,71082.0,54.9815,55.0054,54.9337,54.9337,71082.0
2019-04-23 13:30:00,68.98,69.07,68.98,69.07,54221.0,54.9337,55.0054,54.9337,55.0054,54221.0
2019-04-23 13:35:00,69.07,69.08,69.02,69.05,116115.0,55.0054,55.0134,54.9656,54.9895,116115.0
2019-04-23 13:40:00,69.05,69.05,69.01,69.03,91701.0,54.9895,54.9895,54.9576,54.9736,91701.0
2019-04-23 13:45:00,69.04,69.05,68.98,69.04,169768.0,54.9815,54.9895,54.9337,54.9815,169768.0
2019-04-23 13:50:00,69.04,69.05,68.99,69.02,89605.0,54.9815,54.9895,54.9417,54.9656,89605.0
2019-04-23 13:55:00,69.02,69.02,68.99,68.99,59045.0,54.9656,54.9656,54.9417,54.9417,59045.0
2019-04-23 14:00:00,68.99,69.03,68.94,69.03,143764.0,54.9417,54.9736,54.9019,54.9736,143764.0
2019-04-23 14:05:00,69.03,69.1,69.02,69.1,48134.0,54.9736,55.0293,54.9656,55.0293,48134.0
2019-04-23 14:10:00,69.1,69.18,69.1,69.18,87702.0,55.0293,55.093,55.0293,55.093,87702.0
2019-04-23 14:15:00,69.18,69.24,69.17,69.17,102517.0,55.093,55.1408,55.085,55.085,102517.0
2019-04-23 14:20:00,69.18,69.23,69.16,69.16,90285.0,55.093,55.1328,55.0771,55.0771,90285.0
2019-04-23 14:25:00,69.16,69.23,69.15,69.18,61563.0,55.0771,55.1328,55.0691,55.093,61563.0
2019-04-23 14:30:00,69.18,69.22,69.17,69.21,41917.0,55.093,55.1249,55.085,55.1169,41917.0
2019-04-23 14:35:00,69.21,69.23,69.17,69.23,79000.0,55.1169,55.1328,55.085,55.1328,79000.0
2019-04-23 14:40:00,69.23,69.24,69.2,69.22,88891.0,55.1328,55.1408,55.1089,55.1249,88891.0
2019-04-23 14:45:00,69.21,69.23,69.18,69.19,69111.0,55.1169,55.1328,55.093,55.101,69111.0
2019-04-23 14:50:00,69.18,69.25,69.17,69.25,68497.0,55.093,55.1488,55.085,55.1488,68497.0
2019-04-23 14:55:00,69.25,69.26,69.17,69.18,83310.0,55.1488,55.1567,55.085,55.093,83310.0
2019-04-23 15:00:00,69.17,69.18,69.09,69.14,124772.0,55.085,55.093,55.0213,55.0612,124772.0
2019-04-23 15:05:00,69.14,69.14,69.05,69.07,77700.0,55.0612,55.0612,54.9895,55.0054,77700.0
2019-04-23 15:10:00,69.06,69.11,69.06,69.09,70869.0,54.9974,55.0373,54.9974,55.0213,70869.0
2019-04-23 15:15:00,69.08,69.14,69.07,69.13,122492.0,55.0134,55.0612,55.0054,55.0532,122492.0
2019-04-23 15:20:00,69.13,69.21,69.12,69.2,68329.0,55.0532,55.1169,55.0452,55.1089,68329.0
2019-04-23 15:25:00,69.2,69.2,69.12,69.14,68316.0,55.1089,55.1089,55.0452,55.0612,68316.0
2019-04-23 15:30:00,69.14,69.21,69.06,69.2,141264.0,55.0612,55.1169,54.9974,55.1089,141264.0
2019-04-23 15:35:00,69.19,69.21,69.13,69.17,87842.0,55.101,55.1169,55.0532,55.085,87842.0
2019-04-23 15:40:00,69.17,69.3,69.16,69.29,163636.0,55.085,55.1886,55.0771,55.1806,163636.0
2019-04-23 15:45:00,69.29,69.29,69.2,69.24,148800.0,55.1806,55.1806,55.1089,55.1408,148800.0
2019-04-23 15:50:00,69.24,69.26,69.2,69.22,249620.0,55.1408,55.1567,55.1089,55.1249,249620.0
2019-04-23 15:55:00,69.22,69.24,69.11,69.2,417725.0,55.1249,55.1408,55.0373,55.1089,417725.0
2019-04-24 09:30:00,68.99,68.99,68.62,68.98,314533.0,54.9417,54.9417,54.647,54.9337,314533.0
2019-04-24 09:35:00,68.96,68.97,68.78,68.9,131238.0,54.9178,54.9258,54.7745,54.87,131238.0
2019-04-24 09:40:00,68.91,68.96,68.78,68.9,152504.0,54.878,54.9178,54.7745,54.87,152504.0
2019-04-24 09:45:00,68.9,68.93,68.7,68.74,140381.0,54.87,54.8939,54.7108,54.7426,140381.0
2019-04-24 09:50:00,68.75,68.84,68.64,68.84,136862.0,54.7506,54.8222,54.663,54.8222,136862.0
2019-04-24 09:55:00,68.84,68.94,68.8,68.93,169015.0,54.8222,54.9019,54.7904,54.8939,169015.0
2019-04-24 10:00:00,68.92,68.92,68.65,68.66,122241.0,54.886,54.886,54.6709,54.6789,122241.0
2019-04-24 10:05:00,68.67,68.67,68.4,68.51,198764.0,54.6869,54.6869,54.4718,54.5594,198764.0
2019-04-24 10:10:00,68.5,68.59,68.46,68.53,175692.0,54.5515,54.6232,54.5196,54.5754,175692.0
2019-04-24 10:15:00,68.54,68.64,68.53,68.62,84800.0,54.5833,54.663,54.5754,54.647,84800.0
2019-04-24 10:20:00,68.61,68.61,68.5,68.54,76849.0,54.6391,54.6391,54.5515,54.5833,76849.0
2019-04-24 10:25:00,68.55,68.63,68.54,68.59,85203.0,54.5913,54.655,54.5833,54.6232,85203.0
2019-04-24 10:30:00,68.6,68.71,68.54,68.7,92100.0,54.6311,54.7187,54.5833,54.7108,92100.0
2019-04-24 10:35:00,68.7,68.9,68.69,68.86,125176.0,54.7108,54.87,54.7028,54.8382,125176.0
2019-04-24 10:40:00,68.86,68.89,68.74,68.76,57870.0,54.8382,54.8621,54.7426,54.7585,57870.0
2019-04-24 10:45:00,68.76,68.88,68.74,68.74,70366.0,54.7585,54.8541,54.7426,54.7426,70366.0
2019-04-24 10:50:00,68.75,68.75,68.61,68.69,106631.0,54.7506,54.7506,54.6391,54.7028,106631.0
2019-04-24 10:55:00,68.69,68.87,68.67,68.86,92478.0,54.7028,54.8461,54.6869,54.8382,92478.0
2019-04-24 11:00:00,68.87,68.87,68.74,68.86,86073.0,54.8461,54.8461,54.7426,54.8382,86073.0
2019-04-24 11:05:00,68.86,68.88,68.76,68.83,113118.0,54.8382,54.8541,54.7585,54.8143,113118.0
2019-04-24 11:10:00,68.83,68.89,68.8,68.88,61574.0,54.8143,54.8621,54.7904,54.8541,61574.0
2019-04-24 11:15:00,68.89,68.97,68.83,68.96,75361.0,54.8621,54.9258,54.8143,54.9178,75361.0
2019-04-24 11:20:00,68.96,69.01,68.89,68.91,94072.0,54.9178,54.9576,54.8621,54.878,94072.0
2019-04-24 11:25:00,68.91,68.96,68.83,68.93,194738.0,54.878,54.9178,54.8143,54.8939,194738.0
2019-04-24 11:30:00,68.94,69.05,68.92,69.01,171098.0,54.9019,54.9895,54.886,54.9576,171098.0
2019-04-24 11:35:00,69.02,69.09,69.02,69.07,226478.0,54.9656,55.0213,54.9656,55.0054,226478.0
2019-04-24 11:40:00,69.06,69.15,69.04,69.13,49245.0,54.9974,55.0691,54.9815,55.0532,49245.0
2019-04-24 11:45:00,69.12,69.14,69.03,69.05,52785.0,55.0452,55.0612,54.9736,54.9895,52785.0
2019-04-24 11:50:00,69.05,69.11,69.03,69.09,74109.0,54.9895,55.0373,54.9736,55.0213,74109.0
2019-04-24 11:55:00,69.1,69.18,69.06,69.1,77048.0,55.0293,55.093,54.9974,55.0293,77048.0
2019-04-24 12:00:00,69.1,69.1,69.05,69.08,78325.0,55.0293,55.0293,54.9895,55.0134,78325.0
2019-04-24 12:05:00,69.08,69.09,69.02,69.05,74470.0,55.0134,55.0213,54.9656,54.9895,74470.0
2019-04-24 12:10:00,69.03,69.15,69.03,69.11,79252.0,54.9736,55.0691,54.9736,55.0373,79252.0
2019-04-24 12:15:00,69.11,69.14,69.01,69.02,63746.0,55.0373,55.0612,54.9576,54.9656,63746.0
2019-04-24 12:20:00,69.02,69.11,69.01,69.08,49442.0,54.9656,55.0373,54.9576,55.0134,49442.0
2019-04-24 12:25:00,69.08,69.16,69.08,69.14,53667.0,55.0134,55.0771,55.0134,55.0612,53667.0
2019-04-24 12:30:00,69.13,69.13,69.07,69.12,49091.0,55.0532,55.0532,55.0054,55.0452,49091.0
2019-04-24 12:35:00,69.12,69.19,69.1,69.14,55196.0,55.0452,55.101,55.0293,55.0612,55196.0
2019-04-24 12:40:00,69.13,69.16,69.1,69.11,52588.0,55.0532,55.0771,55.0293,55.0373,52588.0
2019-04-24 12:45:00,69.11,69.17,69.11,69.17,48673.0,55.0373,55.085,55.0373,55.085,48673.0
2019-04-24 12:50:00,69.17,69.22,69.15,69.17,55469.0,55.085,55.1249,55.0691,55.085,55469.0
2019-04-24 12:55:00,69.16,69.17,69.09,69.12,75493.0,55.0771,55.085,55.0213,55.0452,75493.0
2019-04-24 13:00:00,69.12,69.12,68.95,68.95,92007.0,55.0452,55.0452,54.9098,54.9098,92007.0
2019-04-24 13:05:00,68.96,68.96,68.87,68.88,61095.0,54.9178,54.9178,54.8461,54.8541,61095.0
2019-04-24 13:10:00,68.87,68.87,68.72,68.75,134666.0,54.8461,54.8461,54.7267,54.7506,134666.0
2019-04-24 13:15:00,68.74,68.84,68.71,68.84,91176.0,54.7426,54.8222,54.7187,54.8222,91176.0
2019-04-24 13:20:00,68.85,68.89,68.85,68.88,76882.0,54.8302,54.8621,54.8302,54.8541,76882.0
2019-04-24 13:25:00,68.88,68.92,68.85,68.89,44813.0,54.8541,54.886,54.8302,54.8621,44813.0
2019-04-24 13:30:00,68.88,68.97,68.82,68.94,58530.0,54.8541,54.9258,54.8063,54.9019,58530.0
2019-04-24 13:35:00,68.94,68.98,68.93,68.94,40299.0,54.9019,54.9337,54.8939,54.9019,40299.0
2019-04-24 13:40:00,68.94,68.95,68.78,68.79,94592.0,54.9019,54.9098,54.7745,54.7824,94592.0
2019-04-24 13:45:00,68.79,68.83,68.72,68.73,59243.0,54.7824,54.8143,54.7267,54.7346,59243.0
2019-04-24 13:50:00,68.74,68.85,68.71,68.82,65949.0,54.7426,54.8302,54.7187,54.8063,65949.0
2019-04-24 13:55:00,68.81,68.85,68.79,68.84,59279.0,54.7984,54.8302,54.7824,54.8222,59279.0
2019-04-24 14:00:00,68.84,68.92,68.81,68.91,73203.0,54.8222,54.886,54.7984,54.878,73203.0
2019-04-24 14:05:00,68.92,68.94,68.84,68.87,134252.0,54.886,54.9019,54.8222,54.8461,134252.0
2019-04-24 14:10:00,68.88,68.9,68.79,68.81,56172.0,54.8541,54.87,54.7824,54.7984,56172.0
2019-04-24 14:15:00,68.82,68.87,68.8,68.82,96083.0,54.8063,54.8461,54.7904,54.8063,96083.0
2019-04-24 14:20:00,68.82,68.85,68.78,68.78,67480.0,54.8063,54.8302,54.7745,54.7745,67480.0
2019-04-24 14:25:00,68.78,68.82,68.74,68.78,82769.0,54.7745,54.8063,54.7426,54.7745,82769.0
2019-04-24 14:30:00,68.79,68.88,68.77,68.88,48394.0,54.7824,54.8541,54.7665,54.8541,48394.0
2019-04-24 14:35:00,68.89,68.91,68.78,68.81,74304.0,54.8621,54.878,54.7745,54.7984,74304.0
2019-04-24 14:40:00,68.81,68.88,68.78,68.87,78184.0,54.7984,54.8541,54.7745,54.8461,78184.0
2019-04-24 14:45:00,68.87,68.96,68.87,68.95,61824.0,54.8461,54.9178,54.8461,54.9098,61824.0
2019-04-24 14:50:00,68.95,69.02,68.95,69.0,63414.0,54.9098,54.9656,54.9098,54.9497,63414.0
2019-04-24 14:55:00,69.01,69.05,68.97,69.02,89877.0,54.9576,54.9895,54.9258,54.9656,89877.0
2019-04-24 15:00:00,69.02,69.12,69.02,69.06,82878.0,54.9656,55.0452,54.9656,54.9974,82878.0
2019-04-24 15:05:00,69.05,69.09,69.03,69.06,54216.0,54.9895,55.0213,54.9736,54.9974,54216.0
2019-04-24 15:10:00,69.05,69.1,69.04,69.06,63180.0,54.9895,55.0293,54.9815,54.9974,63180.0
2019-04-24 15:15:00,69.06,69.11,69.06,69.1,36990.0,54.9974,55.0373,54.9974,55.0293,36990.0
2019-04-24 15:20:00,69.09,69.09,68.99,69.0,62771.0,55.0213,55.0213,54.9417,54.9497,62771.0
2019-04-24 15:25:00,69.0,69.07,68.98,69.05,56499.0,54.9497,55.0054,54.9337,54.9895,56499.0
2019-04-24 15:30:00,69.05,69.09,69.04,69.05,67072.0,54.9895,55.0213,54.9815,54.9895,67072.0
2019-04-24 15:35:00,69.04,69.08,69.03,69.05,46363.0,54.9815,55.0134,54.9736,54.9895,46363.0
2019-04-24 15:40:00,69.06,69.09,69.01,69.09,75947.0,54.9974,55.0213,54.9576,55.0213,75947.0
2019-04-24 15:45:00,69.09,69.1,69.02,69.03,104524.0,55.0213,55.0293,54.9656,54.9736,104524.0
2019-04-24 15:50:00,69.03,69.04,68.9,68.95,151980.0,54.9736,54.9815,54.87,54.9098,151980.0
2019-04-24 15:55:00,68.95,68.96,68.8,68.83,568600.0,54.9098,54.9178,54.7904,54.8143,568600.0
2019-04-25 09:30:00,68.56,68.73,68.41,68.72,246107.0,54.5993,54.7346,54.4798,54.7267,246107.0
2019-04-25 09:35:00,68.71,68.86,68.52,68.61,203445.0,54.7187,54.8382,54.5674,54.6391,203445.0
2019-04-25 09:40:00,68.59,68.61,68.36,68.41,163342.0,54.6232,54.6391,54.44,54.4798,163342.0
2019-04-25 09:45:00,68.41,68.71,68.36,68.71,163052.0,54.4798,54.7187,54.44,54.7187,163052.0
2019-04-25 09:50:00,68.7,68.74,68.57,68.6,91622.0,54.7108,54.7426,54.6072,54.6311,91622.0
2019-04-25 09:55:00,68.59,68.65,68.53,68.57,85695.0,54.6232,54.6709,54.5754,54.6072,85695.0
2019-04-25 10:00:00,68.57,68.71,68.56,68.63,85354.0,54.6072,54.7187,54.5993,54.655,85354.0
2019-04-25 10:05:00,68.62,68.67,68.41,68.44,153199.0,54.647,54.6869,54.4798,54.5037,153199.0
2019-04-25 10:10:00,68.45,68.53,68.34,68.41,109119.0,54.5117,54.5754,54.4241,54.4798,109119.0
2019-04-25 10:15:00,68.41,68.47,68.36,68.42,114260.0,54.4798,54.5276,54.44,54.4878,114260.0
2019-04-25 10:20:00,68.42,68.52,68.37,68.5,104234.0,54.4878,54.5674,54.448,54.5515,104234.0
2019-04-25 10:25:00,68.5,68.55,68.36,68.41,83253.0,54.5515,54.5913,54.44,54.4798,83253.0
2019-04-25 10:30:00,68.41,68.41,68.23,68.25,122874.0,54.4798,54.4798,54.3365,54.3524,122874.0
2019-04-25 10:35:00,68.25,68.38,68.23,68.26,126267.0,54.3524,54.4559,54.3365,54.3603,126267.0
2019-04-25 10:40:00,68.26,68.26,68.15,68.2,131116.0,54.3603,54.3603,54.2727,54.3126,131116.0
2019-04-25 10:45:00,68.21,68.4,68.21,68.39,133429.0,54.3205,54.4718,54.3205,54.4639,133429.0
2019-04-25 10:50:00,68.39,68.49,68.36,68.37,128394.0,54.4639,54.5435,54.44,54.448,128394.0
2019-04-25 10:55:00,68.37,68.53,68.34,68.51,78105.0,54.448,54.5754,54.4241,54.5594,78105.0
2019-04-25 11:00:00,68.52,68.68,68.51,68.65,211751.0,54.5674,54.6948,54.5594,54.6709,211751.0
2019-04-25 11:05:00,68.65,68.72,68.58,68.65,68715.0,54.6709,54.7267,54.6152,54.6709,68715.0
2019-04-25 11:10:00,68.65,68.9,68.64,68.87,175516.0,54.6709,54.87,54.663,54.8461,175516.0
2019-04-25 11:15:00,68.88,68.98,68.83,68.97,231651.0,54.8541,54.9337,54.8143,54.9258,231651.0
2019-04-25 11:20:00,68.97,69.11,68.95,69.08,138456.0,54.9258,55.0373,54.9098,55.0134,138456.0
2019-04-25 11:25:00,69.08,69.15,68.96,68.96,110014.0,55.0134,55.0691,54.9178,54.9178,110014.0
2019-04-25 11:30:00,68.96,69.06,68.87,69.02,164873.0,54.9178,54.9974,54.8461,54.9656,164873.0
2019-04-25 11:35:00,69.03,69.05,68.95,69.0,97616.0,54.9736,54.9895,54.9098,54.9497,97616.0
2019-04-25 11:40:00,69.0,69.01,68.91,68.94,123650.0,54.9497,54.9576,54.878,54.9019,123650.0
2019-04-25 11:45:00,68.94,69.02,68.94,68.96,78855.0,54.9019,54.9656,54.9019,54.9178,78855.0
2019-04-25 11:50:00,68.96,69.09,68.93,69.06,68865.0,54.9178,55.0213,54.8939,54.9974,68865.0
2019-04-25 11:55:00,69.06,69.15,69.03,69.14,70604.0,54.9974,55.0691,54.9736,55.0612,70604.0
2019-04-25 12:00:00,69.13,69.15,69.02,69.03,52841.0,55.0532,55.0691,54.9656,54.9736,52841.0
2019-04-25 12:05:00,69.04,69.14,69.02,69.13,42309.0,54.9815,55.0612,54.9656,55.0532,42309.0
2019-04-25 12:10:00,69.14,69.14,69.01,69.03,73913.0,55.0612,55.0612,54.9576,54.9736,73913.0
2019-04-25 12:15:00,69.03,69.08,68.98,69.06,62271.0,54.9736,55.0134,54.9337,54.9974,62271.0
2019-04-25 12:20:00,69.07,69.17,69.07,69.13,54100.0,55.0054,55.085,55.0054,55.0532,54100.0
2019-04-25 12:25:00,69.13,69.16,69.09,69.09,52413.0,55.0532,55.0771,55.0213,55.0213,52413.0
2019-04-25 12:30:00,69.09,69.15,69.07,69.13,65241.0,55.0213,55.0691,55.0054,55.0532,65241.0
2019-04-25 12:35:00,69.13,69.14,69.08,69.09,45126.0,55.0532,55.0612,55.0134,55.0213,45126.0
2019-04-25 12:40:00,69.09,69.15,69.09,69.13,108470.0,55.0213,55.0691,55.0213,55.0532,108470.0
2019-04-25 12:45:00,69.13,69.14,69.1,69.1,47221.0,55.0532,55.0612,55.0293,55.0293,47221.0
2019-04-25 12:50:00,69.11,69.17,69.08,69.09,87093.0,55.0373,55.085,55.0134,55.0213,87093.0
2019-04-25 12:55:00,69.09,69.12,69.03,69.09,61908.0,55.0213,55.0452,54.9736,55.0213,61908.0
2019-04-25 13:00:00,69.09,69.18,69.09,69.12,69714.0,55.0213,55.093,55.0213,55.0452,69714.0
2019-04-25 13:05:00,69.12,69.14,69.1,69.12,46756.0,55.0452,55.0612,55.0293,55.0452,46756.0
2019-04-25 13:10:00,69.12,69.13,69.08,69.09,36441.0,55.0452,55.0532,55.0134,55.0213,36441.0
2019-04-25 13:15:00,69.08,69.09,69.01,69.08,58464.0,55.0134,55.0213,54.9576,55.0134,58464.0
2019-04-25 13:20:00,69.08,69.1,69.06,69.07,48768.0,55.0134,55.0293,54.9974,55.0054,48768.0
2019-04-25 13:25:00,69.06,69.15,69.04,69.15,39614.0,54.9974,55.0691,54.9815,55.0691,39614.0
2019-04-25 13:30:00,69.15,69.15,69.07,69.07,52272.0,55.0691,55.0691,55.0054,55.0054,52272.0
2019-04-25 13:35:00,69.06,69.08,68.96,68.98,55559.0,54.9974,55.0134,54.9178,54.9337,55559.0
2019-04-25 13:40:00,68.98,69.03,68.97,69.02,41643.0,54.9337,54.9736,54.9258,54.9656,41643.0
2019-04-25 13:45:00,69.02,69.02,68.94,68.97,43026.0,54.9656,54.9656,54.9019,54.9258,43026.0
2019-04-25 13:50:00,68.98,69.04,68.97,68.98,33872.0,54.9337,54.9815,54.9258,54.9337,33872.0
2019-04-25 13:55:00,68.98,69.05,68.97,69.04,37898.0,54.9337,54.9895,54.9258,54.9815,37898.0
2019-04-25 14:00:00,69.04,69.12,69.04,69.08,108319.0,54.9815,55.0452,54.9815,55.0134,108319.0
2019-04-25 14:05:00,69.08,69.09,68.99,69.03,38528.0,55.0134,55.0213,54.9417,54.9736,38528.0
2019-04-25 14:10:00,69.04,69.04,69.01,69.02,36079.0,54.9815,54.9815,54.9576,54.9656,36079.0
2019-04-25 14:15:00,69.02,69.09,69.01,69.07,56694.0,54.9656,55.0213,54.9576,55.0054,56694.0
2019-04-25 14:20:00,69.07,69.08,69.04,69.06,45710.0,55.0054,55.0134,54.9815,54.9974,45710.0
2019-04-25 14:25:00,69.07,69.09,69.04,69.04,38603.0,55.0054,55.0213,54.9815,54.9815,38603.0
2019-04-25 14:30:00,69.04,69.06,69.02,69.06,61241.0,54.9815,54.9974,54.9656,54.9974,61241.0
2019-04-25 14:35:00,69.06,69.07,68.95,69.02,103840.0,54.9974,55.0054,54.9098,54.9656,103840.0
2019-04-25 14:40:00,69.02,69.04,68.99,69.03,31778.0,54.9656,54.9815,54.9417,54.9736,31778.0
2019-04-25 14:45:00,69.03,69.06,69.0,69.01,45444.0,54.9736,54.9974,54.9497,54.9576,45444.0
2019-04-25 14:50:00,69.01,69.09,69.01,69.06,42918.0,54.9576,55.0213,54.9576,54.9974,42918.0
2019-04-25 14:55:00,69.07,69.09,69.04,69.08,70967.0,55.0054,55.0213,54.9815,55.0134,70967.0
2019-04-25 15:00:00,69.07,69.09,69.02,69.02,59885.0,55.0054,55.0213,54.9656,54.9656,59885.0
2019-04-25 15:05:00,69.02,69.02,68.96,68.98,58968.0,54.9656,54.9656,54.9178,54.9337,58968.0
2019-04-25 15:10:00,68.97,69.01,68.92,68.92,63769.0,54.9258,54.9576,54.886,54.886,63769.0
2019-04-25 15:15:00,68.92,69.0,68.91,68.98,64416.0,54.886,54.9497,54.878,54.9337,64416.0
2019-04-25 15:20:00,68.97,69.02,68.96,69.01,62387.0,54.9258,54.9656,54.9178,54.9576,62387.0
2019-04-25 15:25:00,69.02,69.1,69.02,69.1,91018.0,54.9656,55.0293,54.9656,55.0293,91018.0
2019-04-25 15:30:00,69.1,69.13,69.04,69.07,94470.0,55.0293,55.0532,54.9815,55.0054,94470.0
2019-04-25 15:35:00,69.07,69.1,69.0,69.01,86428.0,55.0054,55.0293,54.9497,54.9576,86428.0
2019-04-25 15:40:00,69.01,69.08,68.99,69.06,150154.0,54.9576,55.0134,54.9417,54.9974,150154.0
2019-04-25 15:45:00,69.06,69.09,68.94,68.94,112177.0,54.9974,55.0213,54.9019,54.9019,112177.0
2019-04-25 15:50:00,68.95,68.99,68.88,68.88,175653.0,54.9098,54.9417,54.8541,54.8541,175653.0
2019-04-25 15:55:00,68.89,68.92,68.74,68.75,394361.0,54.8621,54.886,54.7426,54.7506,394361.0
2019-04-26 09:30:00,68.9,69.18,68.78,68.84,219659.0,54.87,55.093,54.7745,54.8222,219659.0
2019-04-26 09:35:00,68.83,68.98,68.7,68.81,148070.0,54.8143,54.9337,54.7108,54.7984,148070.0
2019-04-26 09:40:00,68.8,68.97,68.74,68.81,124669.0,54.7904,54.9258,54.7426,54.7984,124669.0
2019-04-26 09:45:00,68.81,69.13,68.78,69.12,185294.0,54.7984,55.0532,54.7745,55.0452,185294.0
2019-04-26 09:50:00,69.12,69.35,69.11,69.13,192765.0,55.0452,55.2284,55.0373,55.0532,192765.0
2019-04-26 09:55:00,69.12,69.14,68.74,68.76,143252.0,55.0452,55.0612,54.7426,54.7585,143252.0
2019-04-26 10:00:00,68.76,68.86,68.72,68.86,122514.0,54.7585,54.8382,54.7267,54.8382,122514.0
2019-04-26 10:05:00,68.87,68.91,68.51,68.6,349897.0,54.8461,54.878,54.5594,54.6311,349897.0
2019-04-26 10:10:00,68.6,68.72,68.6,68.64,154922.0,54.6311,54.7267,54.6311,54.663,154922.0
2019-04-26 10:15:00,68.65,68.82,68.64,68.82,101564.0,54.6709,54.8063,54.663,54.8063,101564.0
2019-04-26 10:20:00,68.82,69.02,68.79,69.0,134876.0,54.8063,54.9656,54.7824,54.9497,134876.0
2019-04-26 10:25:00,69.0,69.07,68.97,69.04,67301.0,54.9497,55.0054,54.9258,54.9815,67301.0
2019-04-26 10:30:00,69.04,69.13,69.03,69.06,104070.0,54.9815,55.0532,54.9736,54.9974,104070.0
2019-04-26 10:35:00,69.06,69.08,68.93,68.94,128070.0,54.9974,55.0134,54.8939,54.9019,128070.0
2019-04-26 10:40:00,68.94,68.96,68.87,68.94,57641.0,54.9019,54.9178,54.8461,54.9019,57641.0
2019-04-26 10:45:00,68.93,69.01,68.91,68.93,61144.0,54.8939,54.9576,54.878,54.8939,61144.0
2019-04-26 10:50:00,68.92,68.96,68.8,68.85,94873.0,54.886,54.9178,54.7904,54.8302,94873.0
2019-04-26 10:55:00,68.86,68.89,68.79,68.86,62481.0,54.8382,54.8621,54.7824,54.8382,62481.0
2019-04-26 11:00:00,68.87,68.9,68.7,68.73,62313.0,54.8461,54.87,54.7108,54.7346,62313.0
2019-04-26 11:05:00,68.72,68.83,68.71,68.82,39941.0,54.7267,54.8143,54.7187,54.8063,39941.0
2019-04-26 11:10:00,68.82,68.94,68.82,68.94,82996.0,54.8063,54.9019,54.8063,54.9019,82996.0
2019-04-26 11:15:00,68.94,68.99,68.89,68.94,85848.0,54.9019,54.9417,54.8621,54.9019,85848.0
2019-04-26 11:20:00,68.94,69.0,68.93,68.99,70152.0,54.9019,54.9497,54.8939,54.9417,70152.0
2019-04-26 11:25:00,68.99,69.09,68.98,69.09,80533.0,54.9417,55.0213,54.9337,55.0213,80533.0
2019-04-26 11:30:00,69.09,69.13,69.07,69.13,121029.0,55.0213,55.0532,55.0054,55.0532,121029.0
2019-04-26 11:35:00,69.13,69.15,69.08,69.1,72279.0,55.0532,55.0691,55.0134,55.0293,72279.0
2019-04-26 11:40:00,69.1,69.19,69.09,69.19,147671.0,55.0293,55.101,55.0213,55.101,147671.0
2019-04-26 11:45:00,69.18,69.22,69.14,69.15,78139.0,55.093,55.1249,55.0612,55.0691,78139.0
2019-04-26 11:50:00,69.15,69.16,69.08,69.12,46424.0,55.0691,55.0771,55.0134,55.0452,46424.0
2019-04-26 11:55:00,69.13,69.13,69.01,69.07,76554.0,55.0532,55.0532,54.9576,55.0054,76554.0
2019-04-26 12:00:00,69.07,69.13,69.06,69.13,45723.0,55.0054,55.0532,54.9974,55.0532,45723.0
2019-04-26 12:05:00,69.12,69.2,69.12,69.13,36305.0,55.0452,55.1089,55.0452,55.0532,36305.0
2019-04-26 12:10:00,69.14,69.17,69.09,69.15,51881.0,55.0612,55.085,55.0213,55.0691,51881.0
2019-04-26 12:15:00,69.15,69.19,69.08,69.1,55762.0,55.0691,55.101,55.0134,55.0293,55762.0
2019-04-26 12:20:00,69.1,69.13,69.01,69.05,59189.0,55.0293,55.0532,54.9576,54.9895,59189.0
2019-04-26 12:25:00,69.04,69.06,68.96,68.96,74191.0,54.9815,54.9974,54.9178,54.9178,74191.0
2019-04-26 12:30:00,68.95,69.09,68.92,69.05,87405.0,54.9098,55.0213,54.886,54.9895,87405.0
2019-04-26 12:35:00,69.05,69.07,69.0,69.03,49369.0,54.9895,55.0054,54.9497,54.9736,49369.0
2019-04-26 12:40:00,69.03,69.06,69.0,69.06,91905.0,54.9736,54.9974,54.9497,54.9974,91905.0
2019-04-26 12:45:00,69.07,69.15,69.06,69.12,51204.0,55.0054,55.0691,54.9974,55.0452,51204.0
2019-04-26 12:50:00,69.12,69.18,69.12,69.15,37181.0,55.0452,55.093,55.0452,55.0691,37181.0
2019-04-26 12:55:00,69.16,69.24,69.15,69.21,86984.0,55.0771,55.1408,55.0691,55.1169,86984.0
2019-04-26 13:00:00,69.21,69.22,69.15,69.15,95175.0,55.1169,55.1249,55.0691,55.0691,95175.0
2019-04-26 13:05:00,69.16,69.18,69.12,69.16,34181.0,55.0771,55.093,55.0452,55.0771,34181.0
2019-04-26 13:10:00,69.17,69.28,69.17,69.26,73898.0,55.085,55.1726,55.085,55.1567,73898.0
2019-04-26 13:15:00,69.26,69.28,69.22,69.26,93053.0,55.1567,55.1726,55.1249,55.1567,93053.0
2019-04-26 13:20:00,69.26,69.32,69.24,69.31,60539.0,55.1567,55.2045,55.1408,55.1965,60539.0
2019-04-26 13:25:00,69.31,69.33,69.25,69.27,65454.0,55.1965,55.2125,55.1488,55.1647,65454.0
2019-04-26 13:30:00,69.26,69.27,69.22,69.25,54055.0,55.1567,55.1647,55.1249,55.1488,54055.0
2019-04-26 13:35:00,69.25,69.26,69.18,69.23,45258.0,55.1488,55.1567,55.093,55.1328,45258.0
2019-04-26 13:40:00,69.22,69.22,69.14,69.16,63070.0,55.1249,55.1249,55.0612,55.0771,63070.0
2019-04-26 13:45:00,69.16,69.25,69.15,69.22,68473.0,55.0771,55.1488,55.0691,55.1249,68473.0
2019-04-26 13:50:00,69.22,69.24,69.19,69.22,27502.0,55.1249,55.1408,55.101,55.1249,27502.0
2019-04-26 13:55:00,69.22,69.28,69.21,69.25,33324.0,55.1249,55.1726,55.1169,55.1488,33324.0
2019-04-26 14:00:00,69.25,69.25,69.09,69.14,126007.0,55.1488,55.1488,55.0213,55.0612,126007.0
2019-04-26 14:05:00,69.14,69.22,69.13,69.2,46689.0,55.0612,55.1249,55.0532,55.1089,46689.0
2019-04-26 14:10:00,69.21,69.24,69.15,69.16,90039.0,55.1169,55.1408,55.0691,55.0771,90039.0
2019-04-26 14:15:00,69.16,69.22,69.15,69.16,91091.0,55.0771,55.1249,55.0691,55.0771,91091.0
2019-04-26 14:20:00,69.15,69.19,69.13,69.18,58056.0,55.0691,55.101,55.0532,55.093,58056.0
2019-04-26 14:25:00,69.18,69.2,69.15,69.16,87321.0,55.093,55.1089,55.0691,55.0771,87321.0
2019-04-26 14:30:00,69.15,69.16,69.05,69.07,80515.0,55.0691,55.0771,54.9895,55.0054,80515.0
2019-04-26 14:35:00,69.07,69.09,69.05,69.09,85273.0,55.0054,55.0213,54.9895,55.0213,85273.0
2019-04-26 14:40:00,69.09,69.16,69.08,69.12,88747.0,55.0213,55.0771,55.0134,55.0452,88747.0
2019-04-26 14:45:00,69.13,69.13,69.07,69.12,59447.0,55.0532,55.0532,55.0054,55.0452,59447.0
2019-04-26 14:50:00,69.11,69.16,69.11,69.13,66563.0,55.0373,55.0771,55.0373,55.0532,66563.0
2019-04-26 14:55:00,69.13,69.19,69.12,69.17,42406.0,55.0532,55.101,55.0452,55.085,42406.0
2019-04-26 15:00:00,69.18,69.27,69.17,69.25,108045.0,55.093,55.1647,55.085,55.1488,108045.0
2019-04-26 15:05:00,69.25,69.29,69.22,69.24,92392.0,55.1488,55.1806,55.1249,55.1408,92392.0
2019-04-26 15:10:00,69.25,69.27,69.21,69.25,65831.0,55.1488,55.1647,55.1169,55.1488,65831.0
2019-04-26 15:15:00,69.25,69.28,69.24,69.26,56658.0,55.1488,55.1726,55.1408,55.1567,56658.0
2019-04-26 15:20:00,69.26,69.26,69.17,69.2,79412.0,55.1567,55.1567,55.085,55.1089,79412.0
2019-04-26 15:25:00,69.19,69.24,69.19,69.2,38525.0,55.101,55.1408,55.101,55.1089,38525.0
2019-04-26 15:30:00,69.2,69.26,69.17,69.26,59243.0,55.1089,55.1567,55.085,55.1567,59243.0
2019-04-26 15:35:00,69.26,69.38,69.26,69.38,106176.0,55.1567,55.2523,55.1567,55.2523,106176.0
2019-04-26 15:40:00,69.38,69.39,69.3,69.36,94565.0,55.2523,55.2603,55.1886,55.2364,94565.0
2019-04-26 15:45:00,69.36,69.38,69.29,69.33,112203.0,55.2364,55.2523,55.1806,55.2125,112203.0
2019-04-26 15:50:00,69.34,69.43,69.33,69.43,155296.0,55.2204,55.2921,55.2125,55.2921,155296.0
2019-04-26 15:55:00,69.43,69.58,69.41,69.51,785485.0,55.2921,55.4116,55.2762,55.3558,785485.0
2019-04-29 09:30:00,69.64,70.4,69.58,70.37,515889.0,55.4593,56.0646,55.4116,56.0407,515889.0
2019-04-29 09:35:00,70.33,70.63,70.18,70.54,285082.0,56.0088,56.2478,55.8894,56.1761,285082.0
2019-04-29 09:40:00,70.56,70.97,70.5,70.91,380621.0,56.192,56.5185,56.1442,56.4707,380621.0
2019-04-29 09:45:00,70.92,71.09,70.83,70.91,358566.0,56.4787,56.6141,56.407,56.4707,358566.0
2019-04-29 09:50:00,70.9,70.91,70.74,70.81,211656.0,56.4628,56.4707,56.3354,56.3911,211656.0
2019-04-29 09:55:00,70.81,70.92,70.7,70.82,234533.0,56.3911,56.4787,56.3035,56.3991,234533.0
2019-04-29 10:00:00,70.82,70.99,70.79,70.91,263658.0,56.3991,56.5344,56.3752,56.4707,263658.0
2019-04-29 10:05:00,70.9,70.95,70.74,70.8,260008.0,56.4628,56.5026,56.3354,56.3831,260008.0
2019-04-29 10:10:00,70.8,70.82,70.61,70.69,168118.0,56.3831,56.3991,56.2318,56.2955,168118.0
2019-04-29 10:15:00,70.67,70.75,70.64,70.68,121649.0,56.2796,56.3433,56.2557,56.2876,121649.0
2019-04-29 10:20:00,70.69,70.73,70.66,70.71,93573.0,56.2955,56.3274,56.2716,56.3115,93573.0
2019-04-29 10:25:00,70.72,70.74,70.58,70.69,134227.0,56.3194,56.3354,56.2079,56.2955,134227.0
2019-04-29 10:30:00,70.69,70.8,70.66,70.76,134623.0,56.2955,56.3831,56.2716,56.3513,134623.0
2019-04-29 10:35:00,70.77,70.92,70.74,70.91,147422.0,56.3592,56.4787,56.3354,56.4707,147422.0
2019-04-29 10:40:00,70.91,70.99,70.83,70.98,117859.0,56.4707,56.5344,56.407,56.5265,117859.0
2019-04-29 10:45:00,70.98,71.09,70.95,71.08,238553.0,56.5265,56.6141,56.5026,56.6061,238553.0
2019-04-29 10:50:00,71.08,71.25,71.07,71.2,280326.0,56.6061,56.7415,56.5982,56.7017,280326.0
2019-04-29 10:55:00,71.21,71.28,71.1,71.11,154381.0,56.7096,56.7654,56.622,56.63,154381.0
2019-04-29 11:00:00,71.11,71.12,71.02,71.07,95481.0,56.63,56.638,56.5583,56.5982,95481.0
2019-04-29 11:05:00,71.08,71.19,70.99,71.19,119408.0,56.6061,56.6937,56.5344,56.6937,119408.0
2019-04-29 11:10:00,71.19,71.22,71.08,71.09,140924.0,56.6937,56.7176,56.6061,56.6141,140924.0
2019-04-29 11:15:00,71.09,71.13,71.06,71.11,193170.0,56.6141,56.6459,56.5902,56.63,193170.0
2019-04-29 11:20:00,71.11,71.12,71.0,71.0,185427.0,56.63,56.638,56.5424,56.5424,185427.0
2019-04-29 11:25:00,71.0,71.12,70.99,71.0,163345.0,56.5424,56.638,56.5344,56.5424,163345.0
2019-04-29 11:30:00,71.01,71.1,70.98,71.08,133049.0,56.5504,56.622,56.5265,56.6061,133049.0
2019-04-29 11:35:00,71.08,71.1,71.03,71.08,65777.0,56.6061,56.622,56.5663,56.6061,65777.0
2019-04-29 11:40:00,71.07,71.19,71.05,71.16,106210.0,56.5982,56.6937,56.5822,56.6698,106210.0
2019-04-29 11:45:00,71.16,71.21,71.1,71.19,144139.0,56.6698,56.7096,56.622,56.6937,144139.0
2019-04-29 11:50:00,71.19,71.25,71.17,71.24,72456.0,56.6937,56.7415,56.6778,56.7335,72456.0
2019-04-29 11:55:00,71.24,71.36,71.23,71.28,105247.0,56.7335,56.8291,56.7256,56.7654,105247.0
2019-04-29 12:00:00,71.28,71.34,71.19,71.34,141064.0,56.7654,56.8132,56.6937,56.8132,141064.0
2019-04-29 12:05:00,71.33,71.4,71.33,71.39,101530.0,56.8052,56.861,56.8052,56.853,101530.0
2019-04-29 12:10:00,71.4,71.47,71.38,71.42,149554.0,56.861,56.9167,56.845,56.8769,149554.0
2019-04-29 12:15:00,71.42,71.43,71.27,71.39,286969.0,56.8769,56.8848,56.7574,56.853,286969.0
2019-04-29 12:20:00,71.38,71.46,71.37,71.45,141186.0,56.845,56.9087,56.8371,56.9008,141186.0
2019-04-29 12:25:00,71.45,71.48,71.35,71.42,145721.0,56.9008,56.9247,56.8211,56.8769,145721.0
2019-04-29 12:30:00,71.43,71.46,71.37,71.39,86088.0,56.8848,56.9087,56.8371,56.853,86088.0
2019-04-29 12:35:00,71.39,71.44,71.3,71.3,110688.0,56.853,56.8928,56.7813,56.7813,110688.0
2019-04-29 12:40:00,71.3,71.34,71.22,71.23,84208.0,56.7813,56.8132,56.7176,56.7256,84208.0
2019-04-29 12:45:00,71.23,71.36,71.23,71.33,111082.0,56.7256,56.8291,56.7256,56.8052,111082.0
2019-04-29 12:50:00,71.34,71.4,71.33,71.4,71199.0,56.8132,56.861,56.8052,56.861,71199.0
2019-04-29 12:55:00,71.39,71.47,71.39,71.47,181031.0,56.853,56.9167,56.853,56.9167,181031.0
2019-04-29 13:00:00,71.47,71.54,71.44,71.5,133473.0,56.9167,56.9724,56.8928,56.9406,133473.0
2019-04-29 13:05:00,71.5,71.51,71.35,71.43,81151.0,56.9406,56.9486,56.8211,56.8848,81151.0
2019-04-29 13:10:00,71.43,71.47,71.31,71.37,67716.0,56.8848,56.9167,56.7893,56.8371,67716.0
2019-04-29 13:15:00,71.38,71.47,71.36,71.45,98036.0,56.845,56.9167,56.8291,56.9008,98036.0
2019-04-29 13:20:00,71.45,71.47,71.39,71.42,88408.0,56.9008,56.9167,56.853,56.8769,88408.0
2019-04-29 13:25:00,71.42,71.45,71.37,71.43,147955.0,56.8769,56.9008,56.8371,56.8848,147955.0
2019-04-29 13:30:00,71.43,71.5,71.4,71.47,155435.0,56.8848,56.9406,56.861,56.9167,155435.0
2019-04-29 13:35:00,71.46,71.63,71.46,71.56,259133.0,56.9087,57.0441,56.9087,56.9884,259133.0
2019-04-29 13:40:00,71.57,71.72,71.56,71.7,170312.0,56.9963,57.1158,56.9884,57.0999,170312.0
2019-04-29 13:45:00,71.71,71.73,71.65,71.71,128390.0,57.1078,57.1238,57.0601,57.1078,128390.0
2019-04-29 13:50:00,71.71,71.75,71.66,71.67,116086.0,57.1078,57.1397,57.068,57.076,116086.0
2019-04-29 13:55:00,71.66,71.71,71.64,71.65,90319.0,57.068,57.1078,57.0521,57.0601,90319.0
2019-04-29 14:00:00,71.65,71.73,71.64,71.64,109683.0,57.0601,57.1238,57.0521,57.0521,109683.0
2019-04-29 14:05:00,71.64,71.74,71.64,71.74,105954.0,57.0521,57.1317,57.0521,57.1317,105954.0
2019-04-29 14:10:00,71.73,71.83,71.71,71.83,163991.0,57.1238,57.2034,57.1078,57.2034,163991.0
2019-04-29 14:15:00,71.83,71.9,71.82,71.9,200877.0,57.2034,57.2591,57.1954,57.2591,200877.0
2019-04-29 14:20:00,71.9,71.94,71.84,71.88,242294.0,57.2591,57.291,57.2114,57.2432,242294.0
2019-04-29 14:25:00,71.89,71.89,71.66,71.67,200998.0,57.2512,57.2512,57.068,57.076,200998.0
2019-04-29 14:30:00,71.66,71.7,71.55,71.55,277582.0,57.068,57.0999,56.9804,56.9804,277582.0
2019-04-29 14:35:00,71.56,71.59,71.49,71.5,246421.0,56.9884,57.0123,56.9326,56.9406,246421.0
2019-04-29 14:40:00,71.5,71.56,71.46,71.46,148079.0,56.9406,56.9884,56.9087,56.9087,148079.0
2019-04-29 14:45:00,71.46,71.48,71.35,71.4,164858.0,56.9087,56.9247,56.8211,56.861,164858.0
2019-04-29 14:50:00,71.39,71.43,71.35,71.42,179151.0,56.853,56.8848,56.8211,56.8769,179151.0
2019-04-29 14:55:00,71.43,71.43,71.24,71.26,155186.0,56.8848,56.8848,56.7335,56.7495,155186.0
2019-04-29 15:00:00,71.26,71.38,71.21,71.37,194429.0,56.7495,56.845,56.7096,56.8371,194429.0
2019-04-29 15:05:00,71.37,71.38,71.29,71.33,163178.0,56.8371,56.845,56.7734,56.8052,163178.0
2019-04-29 15:10:00,71.34,71.35,71.23,71.27,127946.0,56.8132,56.8211,56.7256,56.7574,127946.0
2019-04-29 15:15:00,71.27,71.39,71.23,71.39,128214.0,56.7574,56.853,56.7256,56.853,128214.0
2019-04-29 15:20:00,71.39,71.49,71.36,71.4,134967.0,56.853,56.9326,56.8291,56.861,134967.0
2019-04-29 15:25:00,71.41,71.5,71.4,71.42,153137.0,56.8689,56.9406,56.861,56.8769,153137.0
2019-04-29 15:30:00,71.42,71.42,71.16,71.18,234938.0,56.8769,56.8769,56.6698,56.6858,234938.0
2019-04-29 15:35:00,71.19,71.25,71.16,71.21,157905.0,56.6937,56.7415,56.6698,56.7096,157905.0
2019-04-29 15:40:00,71.22,71.25,71.15,71.2,112898.0,56.7176,56.7415,56.6619,56.7017,112898.0
2019-04-29 15:45:00,71.21,71.22,71.14,71.2,217940.0,56.7096,56.7176,56.6539,56.7017,217940.0
2019-04-29 15:50:00,71.19,71.23,71.07,71.08,246684.0,56.6937,56.7256,56.5982,56.6061,246684.0
2019-04-29 15:55:00,71.08,71.13,71.01,71.03,556302.0,56.6061,56.6459,56.5504,56.5663,556302.0
2019-04-30 09:30:00,71.02,71.33,70.87,71.2,363408.0,56.5583,56.8052,56.4389,56.7017,363408.0
2019-04-30 09:35:00,71.19,71.19,70.92,70.94,172870.0,56.6937,56.6937,56.4787,56.4946,172870.0
2019-04-30 09:40:00,70.93,71.02,70.65,70.67,173115.0,56.4867,56.5583,56.2637,56.2796,173115.0
2019-04-30 09:45:00,70.67,70.79,70.61,70.72,202469.0,56.2796,56.3752,56.2318,56.3194,202469.0
2019-04-30 09:50:00,70.72,70.75,70.46,70.56,247270.0,56.3194,56.3433,56.1124,56.192,247270.0
2019-04-30 09:55:00,70.54,70.74,70.52,70.73,151481.0,56.1761,56.3354,56.1602,56.3274,151481.0
2019-04-30 10:00:00,70.74,70.74,70.46,70.55,191232.0,56.3354,56.3354,56.1124,56.184,191232.0
2019-04-30 10:05:00,70.55,70.74,70.48,70.73,176604.0,56.184,56.3354,56.1283,56.3274,176604.0
2019-04-30 10:10:00,70.73,70.74,70.49,70.52,172545.0,56.3274,56.3354,56.1363,56.1602,172545.0
2019-04-30 10:15:00,70.52,70.66,70.48,70.56,126361.0,56.1602,56.2716,56.1283,56.192,126361.0
2019-04-30 10:20:00,70.57,70.7,70.52,70.64,116174.0,56.2,56.3035,56.1602,56.2557,116174.0
2019-04-30 10:25:00,70.64,70.79,70.64,70.78,99119.0,56.2557,56.3752,56.2557,56.3672,99119.0
2019-04-30 10:30:00,70.78,70.95,70.74,70.81,325882.0,56.3672,56.5026,56.3354,56.3911,325882.0
2019-04-30 10:35:00,70.81,70.86,70.75,70.78,73490.0,56.3911,56.4309,56.3433,56.3672,73490.0
2019-04-30 10:40:00,70.77,70.78,70.65,70.65,84771.0,56.3592,56.3672,56.2637,56.2637,84771.0
2019-04-30 10:45:00,70.64,70.69,70.58,70.6,50032.0,56.2557,56.2955,56.2079,56.2239,50032.0
2019-04-30 10:50:00,70.6,70.68,70.57,70.65,100206.0,56.2239,56.2876,56.2,56.2637,100206.0
2019-04-30 10:55:00,70.65,70.73,70.54,70.56,104168.0,56.2637,56.3274,56.1761,56.192,104168.0
2019-04-30 11:00:00,70.55,70.55,70.22,70.29,155884.0,56.184,56.184,55.9212,55.977,155884.0
2019-04-30 11:05:00,70.3,70.42,70.25,70.31,122758.0,55.9849,56.0805,55.9451,55.9929,122758.0
2019-04-30 11:10:00,70.31,70.5,70.31,70.5,115559.0,55.9929,56.1442,55.9929,56.1442,115559.0
2019-04-30 11:15:00,70.5,70.56,70.47,70.52,125070.0,56.1442,56.192,56.1203,56.1602,125070.0
2019-04-30 11:20:00,70.52,70.65,70.49,70.59,68793.0,56.1602,56.2637,56.1363,56.2159,68793.0
2019-04-30 11:25:00,70.59,70.59,70.46,70.5,70047.0,56.2159,56.2159,56.1124,56.1442,70047.0
2019-04-30 11:30:00,70.5,70.55,70.45,70.5,122114.0,56.1442,56.184,56.1044,56.1442,122114.0
2019-04-30 11:35:00,70.5,70.5,70.36,70.42,150400.0,56.1442,56.1442,56.0327,56.0805,150400.0
2019-04-30 11:40:00,70.42,70.62,70.42,70.61,155262.0,56.0805,56.2398,56.0805,56.2318,155262.0
2019-04-30 11:45:00,70.62,70.62,70.49,70.56,69707.0,56.2398,56.2398,56.1363,56.192,69707.0
2019-04-30 11:50:00,70.57,70.6,70.53,70.58,82132.0,56.2,56.2239,56.1681,56.2079,82132.0
2019-04-30 11:55:00,70.59,70.68,70.57,70.58,70031.0,56.2159,56.2876,56.2,56.2079,70031.0
2019-04-30 12:00:00,70.58,70.63,70.52,70.55,49401.0,56.2079,56.2478,56.1602,56.184,49401.0
2019-04-30 12:05:00,70.55,70.66,70.55,70.6,41853.0,56.184,56.2716,56.184,56.2239,41853.0
2019-04-30 12:10:00,70.6,70.66,70.56,70.56,59532.0,56.2239,56.2716,56.192,56.192,59532.0
2019-04-30 12:15:00,70.57,70.61,70.52,70.52,102656.0,56.2,56.2318,56.1602,56.1602,102656.0
2019-04-30 12:20:00,70.53,70.54,70.44,70.46,87926.0,56.1681,56.1761,56.0964,56.1124,87926.0
2019-04-30 12:25:00,70.46,70.5,70.4,70.41,50319.0,56.1124,56.1442,56.0646,56.0725,50319.0
2019-04-30 12:30:00,70.4,70.49,70.39,70.47,62248.0,56.0646,56.1363,56.0566,56.1203,62248.0
2019-04-30 12:35:00,70.47,70.5,70.44,70.48,54006.0,56.1203,56.1442,56.0964,56.1283,54006.0
2019-04-30 12:40:00,70.49,70.52,70.44,70.47,63742.0,56.1363,56.1602,56.0964,56.1203,63742.0
2019-04-30 12:45:00,70.47,70.48,70.39,70.4,77671.0,56.1203,56.1283,56.0566,56.0646,77671.0
2019-04-30 12:50:00,70.39,70.41,70.37,70.37,58343.0,56.0566,56.0725,56.0407,56.0407,58343.0
2019-04-30 12:55:00,70.36,70.43,70.35,70.41,56199.0,56.0327,56.0885,56.0248,56.0725,56199.0
2019-04-30 13:00:00,70.41,70.57,70.41,70.56,89005.0,56.0725,56.2,56.0725,56.192,89005.0
2019-04-30 13:05:00,70.56,70.57,70.49,70.52,57436.0,56.192,56.2,56.1363,56.1602,57436.0
2019-04-30 13:10:00,70.52,70.54,70.42,70.44,62850.0,56.1602,56.1761,56.0805,56.0964,62850.0
2019-04-30 13:15:00,70.44,70.57,70.44,70.51,50298.0,56.0964,56.2,56.0964,56.1522,50298.0
2019-04-30 13:20:00,70.51,70.55,70.48,70.48,54028.0,56.1522,56.184,56.1283,56.1283,54028.0
2019-04-30 13:25:00,70.49,70.55,70.48,70.51,67449.0,56.1363,56.184,56.1283,56.1522,67449.0
2019-04-30 13:30:00,70.51,70.61,70.45,70.6,65053.0,56.1522,56.2318,56.1044,56.2239,65053.0
2019-04-30 13:35:00,70.61,70.66,70.59,70.64,71010.0,56.2318,56.2716,56.2159,56.2557,71010.0
2019-04-30 13:40:00,70.63,70.64,70.57,70.64,92247.0,56.2478,56.2557,56.2,56.2557,92247.0
2019-04-30 13:45:00,70.64,70.65,70.57,70.64,48811.0,56.2557,56.2637,56.2,56.2557,48811.0
2019-04-30 13:50:00,70.65,70.68,70.57,70.57,48847.0,56.2637,56.2876,56.2,56.2,48847.0
2019-04-30 13:55:00,70.56,70.65,70.56,70.62,92169.0,56.192,56.2637,56.192,56.2398,92169.0
2019-04-30 14:00:00,70.62,70.68,70.62,70.67,68112.0,56.2398,56.2876,56.2398,56.2796,68112.0
2019-04-30 14:05:00,70.68,70.7,70.62,70.62,72593.0,56.2876,56.3035,56.2398,56.2398,72593.0
2019-04-30 14:10:00,70.62,70.67,70.58,70.63,54879.0,56.2398,56.2796,56.2079,56.2478,54879.0
2019-04-30 14:15:00,70.63,70.68,70.6,70.68,60166.0,56.2478,56.2876,56.2239,56.2876,60166.0
2019-04-30 14:20:00,70.69,70.7,70.62,70.64,44541.0,56.2955,56.3035,56.2398,56.2557,44541.0
2019-04-30 14:25:00,70.63,70.63,70.57,70.59,50318.0,56.2478,56.2478,56.2,56.2159,50318.0
2019-04-30 14:30:00,70.6,70.6,70.5,70.53,55282.0,56.2239,56.2239,56.1442,56.1681,55282.0
2019-04-30 14:35:00,70.53,70.65,70.5,70.65,97247.0,56.1681,56.2637,56.1442,56.2637,97247.0
2019-04-30 14:40:00,70.63,70.64,70.56,70.57,48716.0,56.2478,56.2557,56.192,56.2,48716.0
2019-04-30 14:45:00,70.57,70.63,70.56,70.59,61027.0,56.2,56.2478,56.192,56.2159,61027.0
2019-04-30 14:50:00,70.58,70.58,70.5,70.51,50105.0,56.2079,56.2079,56.1442,56.1522,50105.0
2019-04-30 14:55:00,70.51,70.58,70.51,70.56,62225.0,56.1522,56.2079,56.1522,56.192,62225.0
2019-04-30 15:00:00,70.56,70.64,70.55,70.58,76822.0,56.192,56.2557,56.184,56.2079,76822.0
2019-04-30 15:05:00,70.58,70.62,70.55,70.6,85465.0,56.2079,56.2398,56.184,56.2239,85465.0
2019-04-30 15:10:00,70.6,70.62,70.53,70.56,100588.0,56.2239,56.2398,56.1681,56.192,100588.0
2019-04-30 15:15:00,70.55,70.55,70.46,70.51,80610.0,56.184,56.184,56.1124,56.1522,80610.0
2019-04-30 15:20:00,70.52,70.6,70.49,70.51,104010.0,56.1602,56.2239,56.1363,56.1522,104010.0
2019-04-30 15:25:00,70.5,70.51,70.43,70.44,79175.0,56.1442,56.1522,56.0885,56.0964,79175.0
2019-04-30 15:30:00,70.44,70.49,70.41,70.48,104808.0,56.0964,56.1363,56.0725,56.1283,104808.0
2019-04-30 15:35:00,70.48,70.53,70.45,70.47,104196.0,56.1283,56.1681,56.1044,56.1203,104196.0
2019-04-30 15:40:00,70.47,70.53,70.44,70.48,139456.0,56.1203,56.1681,56.0964,56.1283,139456.0
2019-04-30 15:45:00,70.49,70.59,70.46,70.57,153533.0,56.1363,56.2159,56.1124,56.2,153533.0
2019-04-30 15:50:00,70.58,70.64,70.54,70.61,258646.0,56.2079,56.2557,56.1761,56.2318,258646.0
2019-04-30 15:55:00,70.6,70.77,70.59,70.68,729023.0,56.2239,56.3592,56.2159,56.2876,729023.0
2019-05-01 09:30:00,70.68,70.91,70.53,70.82,228049.0,56.2876,56.4707,56.1681,56.3991,228049.0
2019-05-01 09:35:00,70.84,71.09,70.74,71.06,174554.0,56.415,56.6141,56.3354,56.5902,174554.0
2019-05-01 09:40:00,71.04,71.17,71.01,71.07,165542.0,56.5743,56.6778,56.5504,56.5982,165542.0
2019-05-01 09:45:00,71.07,71.15,71.01,71.04,112383.0,56.5982,56.6619,56.5504,56.5743,112383.0
2019-05-01 09:50:00,71.05,71.13,70.72,70.72,187067.0,56.5822,56.6459,56.3194,56.3194,187067.0
2019-05-01 09:55:00,70.72,70.85,70.67,70.81,123466.0,56.3194,56.423,56.2796,56.3911,123466.0
2019-05-01 10:00:00,70.8,70.87,70.57,70.63,137875.0,56.3831,56.4389,56.2,56.2478,137875.0
2019-05-01 10:05:00,70.62,70.66,70.5,70.55,120497.0,56.2398,56.2716,56.1442,56.184,120497.0
2019-05-01 10:10:00,70.55,70.68,70.52,70.65,159024.0,56.184,56.2876,56.1602,56.2637,159024.0
2019-05-01 10:15:00,70.66,70.68,70.57,70.61,122548.0,56.2716,56.2876,56.2,56.2318,122548.0
2019-05-01 10:20:00,70.62,70.67,70.48,70.51,124844.0,56.2398,56.2796,56.1283,56.1522,124844.0
2019-05-01 10:25:00,70.51,70.51,70.28,70.28,107746.0,56.1522,56.1522,55.969,55.969,107746.0
2019-05-01 10:30:00,70.28,70.43,70.13,70.41,300195.0,55.969,56.0885,55.8496,56.0725,300195.0
2019-05-01 10:35:00,70.41,70.52,70.36,70.39,110008.0,56.0725,56.1602,56.0327,56.0566,110008.0
2019-05-01 10:40:00,70.39,70.51,70.39,70.42,59940.0,56.0566,56.1522,56.0566,56.0805,59940.0
2019-05-01 10:45:00,70.43,70.48,70.41,70.42,68729.0,56.0885,56.1283,56.0725,56.0805,68729.0
2019-05-01 10:50:00,70.42,70.42,70.27,70.28,77307.0,56.0805,56.0805,55.9611,55.969,77307.0
2019-05-01 10:55:00,70.27,70.3,70.22,70.27,101409.0,55.9611,55.9849,55.9212,55.9611,101409.0
2019-05-01 11:00:00,70.26,70.34,70.23,70.33,128938.0,55.9531,56.0168,55.9292,56.0088,128938.0
2019-05-01 11:05:00,70.33,70.33,70.22,70.28,118283.0,56.0088,56.0088,55.9212,55.969,118283.0
2019-05-01 11:10:00,70.27,70.29,70.16,70.17,93283.0,55.9611,55.977,55.8735,55.8814,93283.0
2019-05-01 11:15:00,70.17,70.2,70.02,70.04,171785.0,55.8814,55.9053,55.762,55.7779,171785.0
2019-05-01 11:20:00,70.03,70.05,69.9,70.01,269137.0,55.7699,55.7859,55.6664,55.754,269137.0
2019-05-01 11:25:00,70.01,70.08,69.98,70.08,92385.0,55.754,55.8097,55.7301,55.8097,92385.0
2019-05-01 11:30:00,70.07,70.23,70.05,70.23,81474.0,55.8018,55.9292,55.7859,55.9292,81474.0
2019-05-01 11:35:00,70.23,70.28,70.18,70.2,79898.0,55.9292,55.969,55.8894,55.9053,79898.0
2019-05-01 11:40:00,70.19,70.31,70.19,70.25,104063.0,55.8973,55.9929,55.8973,55.9451,104063.0
2019-05-01 11:45:00,70.26,70.29,70.19,70.27,98537.0,55.9531,55.977,55.8973,55.9611,98537.0
2019-05-01 11:50:00,70.27,70.27,70.21,70.25,67374.0,55.9611,55.9611,55.9133,55.9451,67374.0
2019-05-01 11:55:00,70.24,70.26,70.14,70.14,72785.0,55.9372,55.9531,55.8575,55.8575,72785.0
2019-05-01 12:00:00,70.14,70.14,70.04,70.09,99902.0,55.8575,55.8575,55.7779,55.8177,99902.0
2019-05-01 12:05:00,70.1,70.1,69.99,70.04,208872.0,55.8257,55.8257,55.7381,55.7779,208872.0
2019-05-01 12:10:00,70.05,70.11,70.02,70.09,168274.0,55.7859,55.8336,55.762,55.8177,168274.0
2019-05-01 12:15:00,70.09,70.13,70.06,70.09,85095.0,55.8177,55.8496,55.7938,55.8177,85095.0
2019-05-01 12:20:00,70.08,70.1,69.94,69.99,128665.0,55.8097,55.8257,55.6983,55.7381,128665.0
2019-05-01 12:25:00,69.98,70.01,69.89,69.99,162780.0,55.7301,55.754,55.6584,55.7381,162780.0
2019-05-01 12:30:00,69.99,70.0,69.93,70.0,157680.0,55.7381,55.746,55.6903,55.746,157680.0
2019-05-01 12:35:00,70.0,70.06,69.96,70.0,180501.0,55.746,55.7938,55.7142,55.746,180501.0
2019-05-01 12:40:00,70.0,70.01,69.74,69.8,221028.0,55.746,55.754,55.539,55.5868,221028.0
2019-05-01 12:45:00,69.81,69.84,69.76,69.76,215618.0,55.5947,55.6186,55.5549,55.5549,215618.0
2019-05-01 12:50:00,69.76,69.91,69.75,69.88,110801.0,55.5549,55.6744,55.5469,55.6505,110801.0
2019-05-01 12:55:00,69.88,69.94,69.87,69.93,115699.0,55.6505,55.6983,55.6425,55.6903,115699.0
2019-05-01 13:00:00,69.93,70.05,69.89,69.9,197972.0,55.6903,55.7859,55.6584,55.6664,197972.0
2019-05-01 13:05:00,69.94,70.06,69.9,70.05,52648.0,55.6983,55.7938,55.6664,55.7859,52648.0
2019-05-01 13:10:00,70.05,70.1,69.95,70.1,88616.0,55.7859,55.8257,55.7062,55.8257,88616.0
2019-05-01 13:15:00,70.09,70.11,70.03,70.08,39695.0,55.8177,55.8336,55.7699,55.8097,39695.0
2019-05-01 13:20:00,70.08,70.15,70.08,70.14,41815.0,55.8097,55.8655,55.8097,55.8575,41815.0
2019-05-01 13:25:00,70.15,70.24,70.12,70.2,64800.0,55.8655,55.9372,55.8416,55.9053,64800.0
2019-05-01 13:30:00,70.19,70.23,70.17,70.21,55313.0,55.8973,55.9292,55.8814,55.9133,55313.0
2019-05-01 13:35:00,70.21,70.28,70.18,70.25,50829.0,55.9133,55.969,55.8894,55.9451,50829.0
2019-05-01 13:40:00,70.25,70.32,70.23,70.32,58272.0,55.9451,56.0009,55.9292,56.0009,58272.0
2019-05-01 13:45:00,70.32,70.38,70.3,70.31,120123.0,56.0009,56.0487,55.9849,55.9929,120123.0
2019-05-01 13:50:00,70.3,70.38,70.28,70.36,54779.0,55.9849,56.0487,55.969,56.0327,54779.0
2019-05-01 13:55:00,70.35,70.39,70.26,70.37,94675.0,56.0248,56.0566,55.9531,56.0407,94675.0
2019-05-01 14:00:00,70.37,70.38,69.97,70.09,311865.0,56.0407,56.0487,55.7221,55.8177,311865.0
2019-05-01 14:05:00,70.11,70.16,70.03,70.12,138775.0,55.8336,55.8735,55.7699,55.8416,138775.0
2019-05-01 14:10:00,70.13,70.2,70.07,70.12,95085.0,55.8496,55.9053,55.8018,55.8416,95085.0
2019-05-01 14:15:00,70.12,70.36,70.12,70.3,218800.0,55.8416,56.0327,55.8416,55.9849,218800.0
2019-05-01 14:20:00,70.31,70.42,70.25,70.41,164300.0,55.9929,56.0805,55.9451,56.0725,164300.0
2019-05-01 14:25:00,70.41,70.47,70.27,70.27,125490.0,56.0725,56.1203,55.9611,55.9611,125490.0
2019-05-01 14:30:00,70.28,70.42,70.24,70.42,175475.0,55.969,56.0805,55.9372,56.0805,175475.0
2019-05-01 14:35:00,70.4,70.82,70.4,70.71,383796.0,56.0646,56.3991,56.0646,56.3115,383796.0
2019-05-01 14:40:00,70.7,70.98,70.66,70.83,292223.0,56.3035,56.5265,56.2716,56.407,292223.0
2019-05-01 14:45:00,70.84,70.86,70.69,70.77,125541.0,56.415,56.4309,56.2955,56.3592,125541.0
2019-05-01 14:50:00,70.77,70.88,70.66,70.88,157392.0,56.3592,56.4468,56.2716,56.4468,157392.0
2019-05-01 14:55:00,70.88,70.91,70.67,70.7,115007.0,56.4468,56.4707,56.2796,56.3035,115007.0
2019-05-01 15:00:00,70.69,70.73,70.5,70.68,153633.0,56.2955,56.3274,56.1442,56.2876,153633.0
2019-05-01 15:05:00,70.69,70.8,70.66,70.67,154683.0,56.2955,56.3831,56.2716,56.2796,154683.0
2019-05-01 15:10:00,70.67,70.83,70.65,70.8,107941.0,56.2796,56.407,56.2637,56.3831,107941.0
2019-05-01 15:15:00,70.79,70.85,70.77,70.84,115413.0,56.3752,56.423,56.3592,56.415,115413.0
2019-05-01 15:20:00,70.84,70.84,70.67,70.69,116101.0,56.415,56.415,56.2796,56.2955,116101.0
2019-05-01 15:25:00,70.69,70.8,70.67,70.7,264546.0,56.2955,56.3831,56.2796,56.3035,264546.0
2019-05-01 15:30:00,70.7,70.71,70.53,70.53,213073.0,56.3035,56.3115,56.1681,56.1681,213073.0
2019-05-01 15:35:00,70.52,70.62,70.37,70.39,132418.0,56.1602,56.2398,56.0407,56.0566,132418.0
2019-05-01 15:40:00,70.39,70.4,70.29,70.33,169796.0,56.0566,56.0646,55.977,56.0088,169796.0
2019-05-01 15:45:00,70.33,70.33,70.1,70.12,172313.0,56.0088,56.0088,55.8257,55.8416,172313.0
2019-05-01 15:50:00,70.11,70.13,69.93,69.94,256268.0,55.8336,55.8496,55.6903,55.6983,256268.0
2019-05-01 15:55:00,69.95,70.07,69.94,69.96,563792.0,55.7062,55.8018,55.6983,55.7142,563792.0
2019-05-02 09:30:00,69.74,70.05,69.71,70.04,314267.0,55.539,55.7859,55.5151,55.7779,314267.0
2019-05-02 09:35:00,70.05,70.33,69.83,69.88,168350.0,55.7859,56.0088,55.6107,55.6505,168350.0
2019-05-02 09:40:00,69.86,70.01,69.81,69.99,208557.0,55.6345,55.754,55.5947,55.7381,208557.0
2019-05-02 09:45:00,69.99,70.01,69.81,69.88,278384.0,55.7381,55.754,55.5947,55.6505,278384.0
2019-05-02 09:50:00,69.88,70.01,69.82,69.98,301146.0,55.6505,55.754,55.6027,55.7301,301146.0
2019-05-02 09:55:00,69.97,70.14,69.97,70.07,142421.0,55.7221,55.8575,55.7221,55.8018,142421.0
2019-05-02 10:00:00,70.07,70.3,70.06,70.1,208305.0,55.8018,55.9849,55.7938,55.8257,208305.0
2019-05-02 10:05:00,70.11,70.21,70.05,70.09,131028.0,55.8336,55.9133,55.7859,55.8177,131028.0
2019-05-02 10:10:00,70.08,70.19,70.03,70.15,122193.0,55.8097,55.8973,55.7699,55.8655,122193.0
2019-05-02 10:15:00,70.15,70.22,70.07,70.15,104743.0,55.8655,55.9212,55.8018,55.8655,104743.0
2019-05-02 10:20:00,70.15,70.31,70.12,70.29,150540.0,55.8655,55.9929,55.8416,55.977,150540.0
2019-05-02 10:25:00,70.3,70.34,70.2,70.24,165167.0,55.9849,56.0168,55.9053,55.9372,165167.0
2019-05-02 10:30:00,70.24,70.36,70.19,70.3,149530.0,55.9372,56.0327,55.8973,55.9849,149530.0
2019-05-02 10:35:00,70.29,70.37,70.19,70.26,111967.0,55.977,56.0407,55.8973,55.9531,111967.0
2019-05-02 10:40:00,70.26,70.26,70.15,70.21,99118.0,55.9531,55.9531,55.8655,55.9133,99118.0
2019-05-02 10:45:00,70.21,70.33,70.14,70.29,215966.0,55.9133,56.0088,55.8575,55.977,215966.0
2019-05-02 10:50:00,70.29,70.35,70.15,70.17,97365.0,55.977,56.0248,55.8655,55.8814,97365.0
2019-05-02 10:55:00,70.17,70.21,70.03,70.08,109849.0,55.8814,55.9133,55.7699,55.8097,109849.0
2019-05-02 11:00:00,70.07,70.2,70.07,70.17,88893.0,55.8018,55.9053,55.8018,55.8814,88893.0
2019-05-02 11:05:00,70.16,70.46,70.14,70.46,155181.0,55.8735,56.1124,55.8575,56.1124,155181.0
2019-05-02 11:10:00,70.46,70.48,70.38,70.39,89789.0,56.1124,56.1283,56.0487,56.0566,89789.0
2019-05-02 11:15:00,70.38,70.38,70.05,70.05,166592.0,56.0487,56.0487,55.7859,55.7859,166592.0
2019-05-02 11:20:00,70.05,70.08,69.93,69.96,187162.0,55.7859,55.8097,55.6903,55.7142,187162.0
2019-05-02 11:25:00,69.97,70.05,69.8,69.81,233700.0,55.7221,55.7859,55.5868,55.5947,233700.0
2019-05-02 11:30:00,69.81,69.99,69.81,69.96,204794.0,55.5947,55.7381,55.5947,55.7142,204794.0
2019-05-02 11:35:00,69.95,70.05,69.83,69.86,138940.0,55.7062,55.7859,55.6107,55.6345,138940.0
2019-05-02 11:40:00,69.85,69.92,69.65,69.65,219447.0,55.6266,55.6823,55.4673,55.4673,219447.0
2019-05-02 11:45:00,69.66,69.73,69.48,69.72,291400.0,55.4753,55.531,55.3319,55.5231,291400.0
2019-05-02 11:50:00,69.71,69.74,69.58,69.62,133039.0,55.5151,55.539,55.4116,55.4434,133039.0
2019-05-02 11:55:00,69.62,69.77,69.57,69.76,100951.0,55.4434,55.5629,55.4036,55.5549,100951.0
2019-05-02 12:00:00,69.76,69.84,69.72,69.81,85109.0,55.5549,55.6186,55.5231,55.5947,85109.0
2019-05-02 12:05:00,69.82,69.98,69.82,69.98,130995.0,55.6027,55.7301,55.6027,55.7301,130995.0
2019-05-02 12:10:00,69.98,70.0,69.88,69.9,156913.0,55.7301,55.746,55.6505,55.6664,156913.0
2019-05-02 12:15:00,69.9,69.97,69.87,69.93,103975.0,55.6664,55.7221,55.6425,55.6903,103975.0
2019-05-02 12:20:00,69.94,70.06,69.94,70.06,69495.0,55.6983,55.7938,55.6983,55.7938,69495.0
2019-05-02 12:25:00,70.06,70.13,69.95,70.02,86479.0,55.7938,55.8496,55.7062,55.762,86479.0
2019-05-02 12:30:00,70.01,70.05,69.96,70.0,47507.0,55.754,55.7859,55.7142,55.746,47507.0
2019-05-02 12:35:00,69.99,70.15,69.94,70.15,86801.0,55.7381,55.8655,55.6983,55.8655,86801.0
2019-05-02 12:40:00,70.15,70.29,70.15,70.15,171131.0,55.8655,55.977,55.8655,55.8655,171131.0
2019-05-02 12:45:00,70.16,70.34,70.15,70.31,76710.0,55.8735,56.0168,55.8655,55.9929,76710.0
2019-05-02 12:50:00,70.3,70.34,70.22,70.32,79314.0,55.9849,56.0168,55.9212,56.0009,79314.0
2019-05-02 12:55:00,70.31,70.32,70.2,70.23,55008.0,55.9929,56.0009,55.9053,55.9292,55008.0
2019-05-02 13:00:00,70.23,70.27,70.13,70.16,87157.0,55.9292,55.9611,55.8496,55.8735,87157.0
2019-05-02 13:05:00,70.16,70.32,70.15,70.32,59239.0,55.8735,56.0009,55.8655,56.0009,59239.0
2019-05-02 13:10:00,70.32,70.38,70.3,70.35,97530.0,56.0009,56.0487,55.9849,56.0248,97530.0
2019-05-02 13:15:00,70.35,70.39,70.3,70.38,83022.0,56.0248,56.0566,55.9849,56.0487,83022.0
2019-05-02 13:20:00,70.38,70.45,70.37,70.4,64431.0,56.0487,56.1044,56.0407,56.0646,64431.0
2019-05-02 13:25:00,70.41,70.41,70.28,70.31,72944.0,56.0725,56.0725,55.969,55.9929,72944.0
2019-05-02 13:30:00,70.31,70.35,70.2,70.29,74745.0,55.9929,56.0248,55.9053,55.977,74745.0
2019-05-02 13:35:00,70.29,70.42,70.27,70.41,132968.0,55.977,56.0805,55.9611,56.0725,132968.0
2019-05-02 13:40:00,70.41,70.42,70.32,70.33,62541.0,56.0725,56.0805,56.0009,56.0088,62541.0
2019-05-02 13:45:00,70.33,70.39,70.29,70.31,80865.0,56.0088,56.0566,55.977,55.9929,80865.0
2019-05-02 13:50:00,70.31,70.41,70.31,70.31,118003.0,55.9929,56.0725,55.9929,55.9929,118003.0
2019-05-02 13:55:00,70.31,70.36,70.25,70.26,73318.0,55.9929,56.0327,55.9451,55.9531,73318.0
2019-05-02 14:00:00,70.26,70.3,70.17,70.27,101068.0,55.9531,55.9849,55.8814,55.9611,101068.0
2019-05-02 14:05:00,70.27,70.3,70.2,70.23,67105.0,55.9611,55.9849,55.9053,55.9292,67105.0
2019-05-02 14:10:00,70.23,70.32,70.23,70.3,105802.0,55.9292,56.0009,55.9292,55.9849,105802.0
2019-05-02 14:15:00,70.3,70.4,70.28,70.36,71229.0,55.9849,56.0646,55.969,56.0327,71229.0
2019-05-02 14:20:00,70.36,70.41,70.33,70.39,83520.0,56.0327,56.0725,56.0088,56.0566,83520.0
2019-05-02 14:25:00,70.38,70.4,70.24,70.25,97938.0,56.0487,56.0646,55.9372,55.9451,97938.0
2019-05-02 14:30:00,70.24,70.32,70.21,70.22,98307.0,55.9372,56.0009,55.9133,55.9212,98307.0
2019-05-02 14:35:00,70.21,70.27,70.18,70.23,73210.0,55.9133,55.9611,55.8894,55.9292,73210.0
2019-05-02 14:40:00,70.24,70.25,70.18,70.23,61963.0,55.9372,55.9451,55.8894,55.9292,61963.0
2019-05-02 14:45:00,70.23,70.28,70.16,70.21,170996.0,55.9292,55.969,55.8735,55.9133,170996.0
2019-05-02 14:50:00,70.2,70.3,70.15,70.24,319690.0,55.9053,55.9849,55.8655,55.9372,319690.0
2019-05-02 14:55:00,70.24,70.27,70.19,70.19,60473.0,55.9372,55.9611,55.8973,55.8973,60473.0
2019-05-02 15:00:00,70.18,70.22,70.12,70.17,159300.0,55.8894,55.9212,55.8416,55.8814,159300.0
2019-05-02 15:05:00,70.17,70.27,70.15,70.16,83385.0,55.8814,55.9611,55.8655,55.8735,83385.0
2019-05-02 15:10:00,70.16,70.27,70.15,70.27,85936.0,55.8735,55.9611,55.8655,55.9611,85936.0
2019-05-02 15:15:00,70.26,70.33,70.25,70.31,79390.0,55.9531,56.0088,55.9451,55.9929,79390.0
2019-05-02 15:20:00,70.3,70.36,70.28,70.34,84056.0,55.9849,56.0327,55.969,56.0168,84056.0
2019-05-02 15:25:00,70.34,70.37,70.27,70.27,65702.0,56.0168,56.0407,55.9611,55.9611,65702.0
2019-05-02 15:30:00,70.28,70.33,70.19,70.2,104740.0,55.969,56.0088,55.8973,55.9053,104740.0
2019-05-02 15:35:00,70.19,70.32,70.18,70.25,106831.0,55.8973,56.0009,55.8894,55.9451,106831.0
2019-05-02 15:40:00,70.25,70.26,70.16,70.22,142925.0,55.9451,55.9531,55.8735,55.9212,142925.0
2019-05-02 15:45:00,70.22,70.25,70.12,70.23,133498.0,55.9212,55.9451,55.8416,55.9292,133498.0
2019-05-02 15:50:00,70.22,70.32,70.21,70.3,230335.0,55.9212,56.0009,55.9133,55.9849,230335.0
2019-05-02 15:55:00,70.3,70.36,70.25,70.36,390038.0,55.9849,56.0327,55.9451,56.0327,390038.0
2019-05-03 09:30:00,70.39,70.84,70.34,70.78,531818.0,56.4136,56.7742,56.3735,56.7261,531818.0
2019-05-03 09:35:00,70.78,70.98,70.59,70.83,369367.0,56.7261,56.8864,56.5739,56.7662,369367.0
2019-05-03 09:40:00,70.82,70.83,70.56,70.64,252523.0,56.7582,56.7662,56.5498,56.6139,252523.0
2019-05-03 09:45:00,70.62,70.64,70.43,70.56,152478.0,56.5979,56.6139,56.4456,56.5498,152478.0
2019-05-03 09:50:00,70.57,70.72,70.53,70.7,102877.0,56.5578,56.678,56.5258,56.662,102877.0
2019-05-03 09:55:00,70.69,70.74,70.58,70.6,142296.0,56.654,56.6941,56.5658,56.5819,142296.0
2019-05-03 10:00:00,70.59,70.61,70.33,70.34,192421.0,56.5739,56.5899,56.3655,56.3735,192421.0
2019-05-03 10:05:00,70.34,70.45,70.31,70.35,162868.0,56.3735,56.4617,56.3495,56.3815,162868.0
2019-05-03 10:10:00,70.34,70.34,70.1,70.16,156286.0,56.3735,56.3735,56.1812,56.2292,156286.0
2019-05-03 10:15:00,70.16,70.22,70.03,70.09,122705.0,56.2292,56.2773,56.1251,56.1731,122705.0
2019-05-03 10:20:00,70.09,70.22,70.07,70.13,148613.0,56.1731,56.2773,56.1571,56.2052,148613.0
2019-05-03 10:25:00,70.13,70.17,70.0,70.17,212227.0,56.2052,56.2373,56.101,56.2373,212227.0
2019-05-03 10:30:00,70.17,70.34,70.15,70.33,151884.0,56.2373,56.3735,56.2212,56.3655,151884.0
2019-05-03 10:35:00,70.34,70.4,70.22,70.22,129215.0,56.3735,56.4216,56.2773,56.2773,129215.0
2019-05-03 10:40:00,70.23,70.35,70.23,70.27,104959.0,56.2853,56.3815,56.2853,56.3174,104959.0
2019-05-03 10:45:00,70.26,70.4,70.25,70.31,159238.0,56.3094,56.4216,56.3014,56.3495,159238.0
2019-05-03 10:50:00,70.32,70.48,70.3,70.45,129275.0,56.3575,56.4857,56.3414,56.4617,129275.0
2019-05-03 10:55:00,70.45,70.49,70.4,70.43,99440.0,56.4617,56.4937,56.4216,56.4456,99440.0
2019-05-03 11:00:00,70.42,70.63,70.42,70.59,106920.0,56.4376,56.6059,56.4376,56.5739,106920.0
2019-05-03 11:05:00,70.58,70.61,70.51,70.55,164653.0,56.5658,56.5899,56.5097,56.5418,164653.0
2019-05-03 11:10:00,70.56,70.59,70.53,70.55,112408.0,56.5498,56.5739,56.5258,56.5418,112408.0
2019-05-03 11:15:00,70.54,70.6,70.52,70.53,66085.0,56.5338,56.5819,56.5178,56.5258,66085.0
2019-05-03 11:20:00,70.53,70.63,70.5,70.63,154022.0,56.5258,56.6059,56.5017,56.6059,154022.0
2019-05-03 11:25:00,70.63,70.68,70.54,70.57,75181.0,56.6059,56.646,56.5338,56.5578,75181.0
2019-05-03 11:30:00,70.57,70.62,70.5,70.5,162530.0,56.5578,56.5979,56.5017,56.5017,162530.0
2019-05-03 11:35:00,70.51,70.62,70.49,70.6,118157.0,56.5097,56.5979,56.4937,56.5819,118157.0
2019-05-03 11:40:00,70.61,70.65,70.56,70.59,66862.0,56.5899,56.6219,56.5498,56.5739,66862.0
2019-05-03 11:45:00,70.6,70.64,70.51,70.52,54283.0,56.5819,56.6139,56.5097,56.5178,54283.0
2019-05-03 11:50:00,70.51,70.67,70.5,70.67,80825.0,56.5097,56.638,56.5017,56.638,80825.0
2019-05-03 11:55:00,70.67,70.69,70.63,70.67,58062.0,56.638,56.654,56.6059,56.638,58062.0
2019-05-03 12:00:00,70.67,70.7,70.6,70.67,89499.0,56.638,56.662,56.5819,56.638,89499.0
2019-05-03 12:05:00,70.66,70.79,70.65,70.77,94652.0,56.63,56.7341,56.6219,56.7181,94652.0
2019-05-03 12:10:00,70.78,70.81,70.72,70.73,77743.0,56.7261,56.7502,56.678,56.6861,77743.0
2019-05-03 12:15:00,70.73,70.86,70.72,70.81,139949.0,56.6861,56.7902,56.678,56.7502,139949.0
2019-05-03 12:20:00,70.81,70.91,70.8,70.87,85156.0,56.7502,56.8303,56.7422,56.7983,85156.0
2019-05-03 12:25:00,70.87,70.92,70.81,70.83,78969.0,56.7983,56.8383,56.7502,56.7662,78969.0
2019-05-03 12:30:00,70.82,70.86,70.72,70.73,80793.0,56.7582,56.7902,56.678,56.6861,80793.0
2019-05-03 12:35:00,70.73,70.84,70.69,70.77,94449.0,56.6861,56.7742,56.654,56.7181,94449.0
2019-05-03 12:40:00,70.76,70.87,70.75,70.86,86022.0,56.7101,56.7983,56.7021,56.7902,86022.0
2019-05-03 12:45:00,70.87,70.91,70.83,70.86,110972.0,56.7983,56.8303,56.7662,56.7902,110972.0
2019-05-03 12:50:00,70.86,70.87,70.8,70.8,39047.0,56.7902,56.7983,56.7422,56.7422,39047.0
2019-05-03 12:55:00,70.81,70.82,70.69,70.7,99466.0,56.7502,56.7582,56.654,56.662,99466.0
2019-05-03 13:00:00,70.7,70.81,70.7,70.78,100131.0,56.662,56.7502,56.662,56.7261,100131.0
2019-05-03 13:05:00,70.78,70.83,70.78,70.82,76170.0,56.7261,56.7662,56.7261,56.7582,76170.0
2019-05-03 13:10:00,70.82,70.89,70.81,70.88,68304.0,56.7582,56.8143,56.7502,56.8063,68304.0
2019-05-03 13:15:00,70.88,70.9,70.85,70.9,97230.0,56.8063,56.8223,56.7822,56.8223,97230.0
2019-05-03 13:20:00,70.9,70.9,70.82,70.82,43714.0,56.8223,56.8223,56.7582,56.7582,43714.0
2019-05-03 13:25:00,70.82,70.84,70.79,70.83,52363.0,56.7582,56.7742,56.7341,56.7662,52363.0
2019-05-03 13:30:00,70.83,70.83,70.75,70.81,58336.0,56.7662,56.7662,56.7021,56.7502,58336.0
2019-05-03 13:35:00,70.81,70.84,70.78,70.8,42999.0,56.7502,56.7742,56.7261,56.7422,42999.0
2019-05-03 13:40:00,70.8,70.8,70.74,70.75,41939.0,56.7422,56.7422,56.6941,56.7021,41939.0
2019-05-03 13:45:00,70.75,70.82,70.72,70.82,47986.0,56.7021,56.7582,56.678,56.7582,47986.0
2019-05-03 13:50:00,70.82,70.82,70.75,70.77,56170.0,56.7582,56.7582,56.7021,56.7181,56170.0
2019-05-03 13:55:00,70.76,70.82,70.74,70.81,100937.0,56.7101,56.7582,56.6941,56.7502,100937.0
2019-05-03 14:00:00,70.81,70.81,70.76,70.8,100625.0,56.7502,56.7502,56.7101,56.7422,100625.0
2019-05-03 14:05:00,70.81,70.84,70.8,70.8,101797.0,56.7502,56.7742,56.7422,56.7422,101797.0
2019-05-03 14:10:00,70.8,70.87,70.79,70.86,81740.0,56.7422,56.7983,56.7341,56.7902,81740.0
2019-05-03 14:15:00,70.85,70.88,70.81,70.86,73293.0,56.7822,56.8063,56.7502,56.7902,73293.0
2019-05-03 14:20:00,70.87,70.9,70.84,70.88,66809.0,56.7983,56.8223,56.7742,56.8063,66809.0
2019-05-03 14:25:00,70.88,70.96,70.88,70.93,111644.0,56.8063,56.8704,56.8063,56.8463,111644.0
2019-05-03 14:30:00,70.93,70.93,70.83,70.85,55169.0,56.8463,56.8463,56.7662,56.7822,55169.0
2019-05-03 14:35:00,70.85,70.86,70.75,70.78,70024.0,56.7822,56.7902,56.7021,56.7261,70024.0
2019-05-03 14:40:00,70.78,70.83,70.76,70.81,109433.0,56.7261,56.7662,56.7101,56.7502,109433.0
2019-05-03 14:45:00,70.81,70.84,70.79,70.81,55172.0,56.7502,56.7742,56.7341,56.7502,55172.0
2019-05-03 14:50:00,70.81,70.87,70.8,70.83,63285.0,56.7502,56.7983,56.7422,56.7662,63285.0
2019-05-03 14:55:00,70.82,70.82,70.74,70.77,54749.0,56.7582,56.7582,56.6941,56.7181,54749.0
2019-05-03 15:00:00,70.76,70.77,70.68,70.69,88235.0,56.7101,56.7181,56.646,56.654,88235.0
2019-05-03 15:05:00,70.69,70.74,70.68,70.73,73583.0,56.654,56.6941,56.646,56.6861,73583.0
2019-05-03 15:10:00,70.73,70.73,70.65,70.7,162609.0,56.6861,56.6861,56.6219,56.662,162609.0
2019-05-03 15:15:00,70.71,70.71,70.63,70.68,73484.0,56.67,56.67,56.6059,56.646,73484.0
2019-05-03 15:20:00,70.68,70.69,70.64,70.67,69466.0,56.646,56.654,56.6139,56.638,69466.0
2019-05-03 15:25:00,70.66,70.79,70.66,70.72,73884.0,56.63,56.7341,56.63,56.678,73884.0
2019-05-03 15:30:00,70.72,70.79,70.67,70.78,88558.0,56.678,56.7341,56.638,56.7261,88558.0
2019-05-03 15:35:00,70.78,70.82,70.75,70.77,97643.0,56.7261,56.7582,56.7021,56.7181,97643.0
2019-05-03 15:40:00,70.78,70.78,70.69,70.72,171028.0,56.7261,56.7261,56.654,56.678,171028.0
2019-05-03 15:45:00,70.71,70.72,70.6,70.64,178851.0,56.67,56.678,56.5819,56.6139,178851.0
2019-05-03 15:50:00,70.64,70.7,70.64,70.66,189994.0,56.6139,56.662,56.6139,56.63,189994.0
2019-05-03 15:55:00,70.67,70.75,70.66,70.67,441926.0,56.638,56.7021,56.63,56.638,441926.0
2019-05-06 09:30:00,69.05,69.33,69.0,69.28,445038.0,55.3396,55.564,55.2996,55.524,445038.0
2019-05-06 09:35:00,69.28,69.39,69.12,69.33,197934.0,55.524,55.6121,55.3957,55.564,197934.0
2019-05-06 09:40:00,69.34,69.35,69.17,69.26,239364.0,55.5721,55.5801,55.4358,55.5079,239364.0
2019-05-06 09:45:00,69.25,69.3,69.0,69.01,250507.0,55.4999,55.54,55.2996,55.3076,250507.0
2019-05-06 09:50:00,69.0,69.1,68.76,69.09,344012.0,55.2996,55.3797,55.1072,55.3717,344012.0
2019-05-06 09:55:00,69.1,69.47,69.1,69.46,233994.0,55.3797,55.6762,55.3797,55.6682,233994.0
2019-05-06 10:00:00,69.46,69.51,69.32,69.36,182339.0,55.6682,55.7083,55.556,55.5881,182339.0
2019-05-06 10:05:00,69.34,69.64,69.34,69.62,179169.0,55.5721,55.8125,55.5721,55.7965,179169.0
2019-05-06 10:10:00,69.62,69.71,69.58,69.64,129895.0,55.7965,55.8686,55.7644,55.8125,129895.0
2019-05-06 10:15:00,69.66,69.75,69.64,69.73,76375.0,55.8285,55.9006,55.8125,55.8846,76375.0
2019-05-06 10:20:00,69.74,69.92,69.72,69.82,179911.0,55.8926,56.0369,55.8766,55.9567,179911.0
2019-05-06 10:25:00,69.82,69.9,69.74,69.87,156379.0,55.9567,56.0209,55.8926,55.9968,156379.0
2019-05-06 10:30:00,69.86,69.86,69.73,69.8,119139.0,55.9888,55.9888,55.8846,55.9407,119139.0
2019-05-06 10:35:00,69.8,70.0,69.8,69.98,159654.0,55.9407,56.101,55.9407,56.085,159654.0
2019-05-06 10:40:00,69.98,70.07,69.88,69.88,177242.0,56.085,56.1571,56.0048,56.0048,177242.0
2019-05-06 10:45:00,69.89,70.04,69.86,69.98,146606.0,56.0128,56.1331,55.9888,56.085,146606.0
2019-05-06 10:50:00,69.98,70.08,69.95,69.95,128834.0,56.085,56.1651,56.0609,56.0609,128834.0
2019-05-06 10:55:00,69.94,70.11,69.93,70.01,125012.0,56.0529,56.1892,56.0449,56.109,125012.0
2019-05-06 11:00:00,70.02,70.06,69.97,70.03,143731.0,56.117,56.1491,56.077,56.1251,143731.0
2019-05-06 11:05:00,70.04,70.14,70.01,70.1,158214.0,56.1331,56.2132,56.109,56.1812,158214.0
2019-05-06 11:10:00,70.11,70.15,70.03,70.06,125368.0,56.1892,56.2212,56.1251,56.1491,125368.0
2019-05-06 11:15:00,70.06,70.23,70.05,70.22,170138.0,56.1491,56.2853,56.1411,56.2773,170138.0
2019-05-06 11:20:00,70.23,70.3,70.22,70.29,83851.0,56.2853,56.3414,56.2773,56.3334,83851.0
2019-05-06 11:25:00,70.29,70.41,70.25,70.4,76519.0,56.3334,56.4296,56.3014,56.4216,76519.0
2019-05-06 11:30:00,70.39,70.4,70.22,70.25,173187.0,56.4136,56.4216,56.2773,56.3014,173187.0
2019-05-06 11:35:00,70.25,70.41,70.23,70.38,138116.0,56.3014,56.4296,56.2853,56.4056,138116.0
2019-05-06 11:40:00,70.38,70.43,70.32,70.39,128913.0,56.4056,56.4456,56.3575,56.4136,128913.0
2019-05-06 11:45:00,70.39,70.47,70.27,70.27,168932.0,56.4136,56.4777,56.3174,56.3174,168932.0
2019-05-06 11:50:00,70.27,70.29,69.98,69.98,265272.0,56.3174,56.3334,56.085,56.085,265272.0
2019-05-06 11:55:00,69.98,70.02,69.85,69.92,110910.0,56.085,56.117,55.9808,56.0369,110910.0
2019-05-06 12:00:00,69.92,69.98,69.77,69.86,218824.0,56.0369,56.085,55.9167,55.9888,218824.0
2019-05-06 12:05:00,69.85,69.94,69.8,69.9,123332.0,55.9808,56.0529,55.9407,56.0209,123332.0
2019-05-06 12:10:00,69.91,70.0,69.85,69.97,100888.0,56.0289,56.101,55.9808,56.077,100888.0
2019-05-06 12:15:00,69.98,70.14,69.94,70.12,109938.0,56.085,56.2132,56.0529,56.1972,109938.0
2019-05-06 12:20:00,70.11,70.17,70.09,70.1,75455.0,56.1892,56.2373,56.1731,56.1812,75455.0
2019-05-06 12:25:00,70.09,70.17,70.08,70.11,110878.0,56.1731,56.2373,56.1651,56.1892,110878.0
2019-05-06 12:30:00,70.1,70.17,70.06,70.16,42694.0,56.1812,56.2373,56.1491,56.2292,42694.0
2019-05-06 12:35:00,70.16,70.25,70.13,70.19,68063.0,56.2292,56.3014,56.2052,56.2533,68063.0
2019-05-06 12:40:00,70.19,70.28,70.17,70.25,91211.0,56.2533,56.3254,56.2373,56.3014,91211.0
2019-05-06 12:45:00,70.24,70.26,70.11,70.2,75038.0,56.2934,56.3094,56.1892,56.2613,75038.0
2019-05-06 12:50:00,70.2,70.29,70.18,70.29,102176.0,56.2613,56.3334,56.2453,56.3334,102176.0
2019-05-06 12:55:00,70.29,70.32,70.22,70.22,64155.0,56.3334,56.3575,56.2773,56.2773,64155.0
2019-05-06 13:00:00,70.22,70.23,70.13,70.18,61314.0,56.2773,56.2853,56.2052,56.2453,61314.0
2019-05-06 13:05:00,70.17,70.27,70.17,70.21,35056.0,56.2373,56.3174,56.2373,56.2693,35056.0
2019-05-06 13:10:00,70.22,70.28,70.22,70.28,61218.0,56.2773,56.3254,56.2773,56.3254,61218.0
2019-05-06 13:15:00,70.27,70.34,70.26,70.31,54851.0,56.3174,56.3735,56.3094,56.3495,54851.0
2019-05-06 13:20:00,70.31,70.38,70.27,70.37,96150.0,56.3495,56.4056,56.3174,56.3975,96150.0
2019-05-06 13:25:00,70.37,70.42,70.37,70.4,67264.0,56.3975,56.4376,56.3975,56.4216,67264.0
2019-05-06 13:30:00,70.4,70.41,70.32,70.36,73734.0,56.4216,56.4296,56.3575,56.3895,73734.0
2019-05-06 13:35:00,70.35,70.46,70.35,70.46,65510.0,56.3815,56.4697,56.3815,56.4697,65510.0
2019-05-06 13:40:00,70.46,70.53,70.42,70.49,197990.0,56.4697,56.5258,56.4376,56.4937,197990.0
2019-05-06 13:45:00,70.49,70.5,70.36,70.4,144111.0,56.4937,56.5017,56.3895,56.4216,144111.0
2019-05-06 13:50:00,70.4,70.44,70.38,70.41,48718.0,56.4216,56.4536,56.4056,56.4296,48718.0
2019-05-06 13:55:00,70.4,70.44,70.37,70.43,72913.0,56.4216,56.4536,56.3975,56.4456,72913.0
2019-05-06 14:00:00,70.44,70.45,70.4,70.4,70373.0,56.4536,56.4617,56.4216,56.4216,70373.0
2019-05-06 14:05:00,70.4,70.44,70.39,70.42,77075.0,56.4216,56.4536,56.4136,56.4376,77075.0
2019-05-06 14:10:00,70.41,70.44,70.38,70.4,47426.0,56.4296,56.4536,56.4056,56.4216,47426.0
2019-05-06 14:15:00,70.39,70.41,70.32,70.38,62298.0,56.4136,56.4296,56.3575,56.4056,62298.0
2019-05-06 14:20:00,70.38,70.4,70.28,70.31,56922.0,56.4056,56.4216,56.3254,56.3495,56922.0
2019-05-06 14:25:00,70.31,70.43,70.31,70.38,129642.0,56.3495,56.4456,56.3495,56.4056,129642.0
2019-05-06 14:30:00,70.38,70.42,70.33,70.38,76492.0,56.4056,56.4376,56.3655,56.4056,76492.0
2019-05-06 14:35:00,70.38,70.46,70.37,70.45,83863.0,56.4056,56.4697,56.3975,56.4617,83863.0
2019-05-06 14:40:00,70.45,70.52,70.42,70.52,86992.0,56.4617,56.5178,56.4376,56.5178,86992.0
2019-05-06 14:45:00,70.52,70.58,70.44,70.53,126338.0,56.5178,56.5658,56.4536,56.5258,126338.0
2019-05-06 14:50:00,70.53,70.61,70.51,70.58,83811.0,56.5258,56.5899,56.5097,56.5658,83811.0
2019-05-06 14:55:00,70.59,70.67,70.59,70.65,73227.0,56.5739,56.638,56.5739,56.6219,73227.0
2019-05-06 15:00:00,70.65,70.67,70.57,70.6,105269.0,56.6219,56.638,56.5578,56.5819,105269.0
2019-05-06 15:05:00,70.6,70.67,70.58,70.62,75107.0,56.5819,56.638,56.5658,56.5979,75107.0
2019-05-06 15:10:00,70.63,70.64,70.52,70.53,63282.0,56.6059,56.6139,56.5178,56.5258,63282.0
2019-05-06 15:15:00,70.52,70.63,70.5,70.53,84472.0,56.5178,56.6059,56.5017,56.5258,84472.0
2019-05-06 15:20:00,70.53,70.56,70.5,70.53,97291.0,56.5258,56.5498,56.5017,56.5258,97291.0
2019-05-06 15:25:00,70.54,70.63,70.53,70.54,67421.0,56.5338,56.6059,56.5258,56.5338,67421.0
2019-05-06 15:30:00,70.55,70.57,70.47,70.57,133455.0,56.5418,56.5578,56.4777,56.5578,133455.0
2019-05-06 15:35:00,70.57,70.58,70.5,70.56,87018.0,56.5578,56.5658,56.5017,56.5498,87018.0
2019-05-06 15:40:00,70.57,70.59,70.45,70.46,123587.0,56.5578,56.5739,56.4617,56.4697,123587.0
2019-05-06 15:45:00,70.46,70.52,70.44,70.51,163822.0,56.4697,56.5178,56.4536,56.5097,163822.0
2019-05-06 15:50:00,70.5,70.56,70.42,70.42,191737.0,56.5017,56.5498,56.4376,56.4376,191737.0
2019-05-06 15:55:00,70.42,70.51,70.32,70.42,732774.0,56.4376,56.5097,56.3575,56.4376,732774.0
2019-05-07 09:30:00,69.35,69.5,69.07,69.14,418111.0,55.5801,55.7003,55.3557,55.4118,418111.0
2019-05-07 09:35:00,69.13,69.37,69.12,69.29,276455.0,55.4038,55.5961,55.3957,55.532,276455.0
2019-05-07 09:40:00,69.29,69.36,69.13,69.28,280739.0,55.532,55.5881,55.4038,55.524,280739.0
2019-05-07 09:45:00,69.28,69.3,69.01,69.01,212314.0,55.524,55.54,55.3076,55.3076,212314.0
2019-05-07 09:50:00,69.01,69.09,68.8,69.04,264361.0,55.3076,55.3717,55.1393,55.3316,264361.0
2019-05-07 09:55:00,69.04,69.19,69.02,69.18,142059.0,55.3316,55.4518,55.3156,55.4438,142059.0
2019-05-07 10:00:00,69.17,69.18,68.84,68.87,143958.0,55.4358,55.4438,55.1713,55.1954,143958.0
2019-05-07 10:05:00,68.86,68.88,68.65,68.75,248371.0,55.1874,55.2034,55.0191,55.0992,248371.0
2019-05-07 10:10:00,68.74,68.75,68.57,68.58,196674.0,55.0912,55.0992,54.9549,54.963,196674.0
2019-05-07 10:15:00,68.59,68.79,68.56,68.77,301974.0,54.971,55.1313,54.9469,55.1152,301974.0
2019-05-07 10:20:00,68.78,68.87,68.75,68.77,301691.0,55.1232,55.1954,55.0992,55.1152,301691.0
2019-05-07 10:25:00,68.76,68.92,68.72,68.91,234473.0,55.1072,55.2354,55.0752,55.2274,234473.0
2019-05-07 10:30:00,68.9,68.93,68.59,68.61,294972.0,55.2194,55.2435,54.971,54.987,294972.0
2019-05-07 10:35:00,68.61,68.74,68.46,68.6,288334.0,54.987,55.0912,54.8668,54.979,288334.0
2019-05-07 10:40:00,68.6,68.61,68.42,68.48,152838.0,54.979,54.987,54.8347,54.8828,152838.0
2019-05-07 10:45:00,68.48,68.65,68.34,68.36,201153.0,54.8828,55.0191,54.7706,54.7866,201153.0
2019-05-07 10:50:00,68.36,68.41,68.19,68.3,349983.0,54.7866,54.8267,54.6504,54.7386,349983.0
2019-05-07 10:55:00,68.3,68.47,68.26,68.37,152548.0,54.7386,54.8748,54.7065,54.7947,152548.0
2019-05-07 11:00:00,68.36,68.37,68.19,68.22,156156.0,54.7866,54.7947,54.6504,54.6744,156156.0
2019-05-07 11:05:00,68.21,68.62,68.2,68.62,201862.0,54.6664,54.995,54.6584,54.995,201862.0
2019-05-07 11:10:00,68.63,68.64,68.52,68.56,192525.0,55.003,55.011,54.9149,54.9469,192525.0
2019-05-07 11:15:00,68.58,68.65,68.53,68.62,175000.0,54.963,55.0191,54.9229,54.995,175000.0
2019-05-07 11:20:00,68.61,68.61,68.43,68.48,170872.0,54.987,54.987,54.8427,54.8828,170872.0
2019-05-07 11:25:00,68.47,68.59,68.38,68.51,132243.0,54.8748,54.971,54.8027,54.9069,132243.0
2019-05-07 11:30:00,68.51,68.65,68.5,68.55,135067.0,54.9069,55.0191,54.8988,54.9389,135067.0
2019-05-07 11:35:00,68.56,68.58,68.34,68.48,177601.0,54.9469,54.963,54.7706,54.8828,177601.0
2019-05-07 11:40:00,68.48,68.65,68.44,68.45,125724.0,54.8828,55.0191,54.8508,54.8588,125724.0
2019-05-07 11:45:00,68.45,68.62,68.4,68.56,127110.0,54.8588,54.995,54.8187,54.9469,127110.0
2019-05-07 11:50:00,68.55,68.55,68.4,68.52,219080.0,54.9389,54.9389,54.8187,54.9149,219080.0
2019-05-07 11:55:00,68.52,68.54,68.33,68.5,232779.0,54.9149,54.9309,54.7626,54.8988,232779.0
2019-05-07 12:00:00,68.51,68.54,68.42,68.52,203237.0,54.9069,54.9309,54.8347,54.9149,203237.0
2019-05-07 12:05:00,68.52,68.71,68.51,68.66,222705.0,54.9149,55.0671,54.9069,55.0271,222705.0
2019-05-07 12:10:00,68.66,68.74,68.55,68.58,148073.0,55.0271,55.0912,54.9389,54.963,148073.0
2019-05-07 12:15:00,68.58,68.63,68.54,68.62,153278.0,54.963,55.003,54.9309,54.995,153278.0
2019-05-07 12:20:00,68.61,68.76,68.6,68.75,110193.0,54.987,55.1072,54.979,55.0992,110193.0
2019-05-07 12:25:00,68.75,68.82,68.74,68.74,92563.0,55.0992,55.1553,55.0912,55.0912,92563.0
2019-05-07 12:30:00,68.74,68.77,68.68,68.69,72686.0,55.0912,55.1152,55.0431,55.0511,72686.0
2019-05-07 12:35:00,68.69,68.76,68.68,68.74,94474.0,55.0511,55.1072,55.0431,55.0912,94474.0
2019-05-07 12:40:00,68.75,68.75,68.67,68.72,101380.0,55.0992,55.0992,55.0351,55.0752,101380.0
2019-05-07 12:45:00,68.72,68.77,68.69,68.73,137544.0,55.0752,55.1152,55.0511,55.0832,137544.0
2019-05-07 12:50:00,68.72,68.81,68.72,68.77,112061.0,55.0752,55.1473,55.0752,55.1152,112061.0
2019-05-07 12:55:00,68.78,68.78,68.67,68.68,112224.0,55.1232,55.1232,55.0351,55.0431,112224.0
2019-05-07 13:00:00,68.68,68.73,68.61,68.61,172766.0,55.0431,55.0832,54.987,54.987,172766.0
2019-05-07 13:05:00,68.61,68.65,68.43,68.44,144339.0,54.987,55.0191,54.8427,54.8508,144339.0
2019-05-07 13:10:00,68.45,68.59,68.44,68.51,81628.0,54.8588,54.971,54.8508,54.9069,81628.0
2019-05-07 13:15:00,68.5,68.5,68.38,68.39,138715.0,54.8988,54.8988,54.8027,54.8107,138715.0
2019-05-07 13:20:00,68.39,68.41,68.31,68.31,97553.0,54.8107,54.8267,54.7466,54.7466,97553.0
2019-05-07 13:25:00,68.31,68.38,68.22,68.28,79976.0,54.7466,54.8027,54.6744,54.7225,79976.0
2019-05-07 13:30:00,68.28,68.28,68.11,68.24,157403.0,54.7225,54.7225,54.5863,54.6905,157403.0
2019-05-07 13:35:00,68.24,68.25,68.08,68.19,184680.0,54.6905,54.6985,54.5622,54.6504,184680.0
2019-05-07 13:40:00,68.19,68.21,67.98,68.05,150656.0,54.6504,54.6664,54.4821,54.5382,150656.0
2019-05-07 13:45:00,68.05,68.25,68.05,68.18,142638.0,54.5382,54.6985,54.5382,54.6424,142638.0
2019-05-07 13:50:00,68.19,68.26,68.15,68.21,104991.0,54.6504,54.7065,54.6183,54.6664,104991.0
2019-05-07 13:55:00,68.2,68.29,68.1,68.11,110570.0,54.6584,54.7305,54.5783,54.5863,110570.0
2019-05-07 14:00:00,68.1,68.15,68.01,68.03,121564.0,54.5783,54.6183,54.5061,54.5222,121564.0
2019-05-07 14:05:00,68.03,68.24,68.03,68.15,124900.0,54.5222,54.6905,54.5222,54.6183,124900.0
2019-05-07 14:10:00,68.16,68.18,67.88,67.92,205756.0,54.6264,54.6424,54.4019,54.434,205756.0
2019-05-07 14:15:00,67.92,68.01,67.88,68.0,150640.0,54.434,54.5061,54.4019,54.4981,150640.0
2019-05-07 14:20:00,68.0,68.13,67.96,67.98,185847.0,54.4981,54.6023,54.4661,54.4821,185847.0
2019-05-07 14:25:00,67.98,68.04,67.85,67.88,209687.0,54.4821,54.5302,54.3779,54.4019,209687.0
2019-05-07 14:30:00,67.88,67.95,67.7,67.76,296294.0,54.4019,54.458,54.2577,54.3058,296294.0
2019-05-07 14:35:00,67.76,67.82,67.68,67.79,141658.0,54.3058,54.3539,54.2417,54.3298,141658.0
2019-05-07 14:40:00,67.81,67.92,67.74,67.75,120575.0,54.3458,54.434,54.2897,54.2978,120575.0
2019-05-07 14:45:00,67.74,67.81,67.69,67.71,122643.0,54.2897,54.3458,54.2497,54.2657,122643.0
2019-05-07 14:50:00,67.71,68.01,67.71,68.01,119462.0,54.2657,54.5061,54.2657,54.5061,119462.0
2019-05-07 14:55:00,68.0,68.0,67.87,67.89,102233.0,54.4981,54.4981,54.3939,54.41,102233.0
2019-05-07 15:00:00,67.88,67.94,67.78,67.81,126921.0,54.4019,54.45,54.3218,54.3458,126921.0
2019-05-07 15:05:00,67.82,67.9,67.64,67.89,170485.0,54.3539,54.418,54.2096,54.41,170485.0
2019-05-07 15:10:00,67.89,68.03,67.86,67.97,184977.0,54.41,54.5222,54.3859,54.4741,184977.0
2019-05-07 15:15:00,67.98,68.05,67.91,67.94,192100.0,54.4821,54.5382,54.426,54.45,192100.0
2019-05-07 15:20:00,67.94,68.04,67.85,67.88,181602.0,54.45,54.5302,54.3779,54.4019,181602.0
2019-05-07 15:25:00,67.89,67.93,67.79,67.81,173509.0,54.41,54.442,54.3298,54.3458,173509.0
2019-05-07 15:30:00,67.8,67.87,67.68,67.75,314594.0,54.3378,54.3939,54.2417,54.2978,314594.0
2019-05-07 15:35:00,67.76,67.78,67.62,67.66,436467.0,54.3058,54.3218,54.1936,54.2256,436467.0
2019-05-07 15:40:00,67.66,67.94,67.66,67.91,290537.0,54.2256,54.45,54.2256,54.426,290537.0
2019-05-07 15:45:00,67.92,68.0,67.82,67.99,305313.0,54.434,54.4981,54.3539,54.4901,305313.0
2019-05-07 15:50:00,67.99,68.21,67.95,68.09,530517.0,54.4901,54.6664,54.458,54.5703,530517.0
2019-05-07 15:55:00,68.1,68.23,68.04,68.17,683706.0,54.5783,54.6825,54.5302,54.6344,683706.0
2019-05-08 09:30:00,67.88,68.21,67.79,67.83,298804.0,54.4019,54.6664,54.3298,54.3619,298804.0
2019-05-08 09:35:00,67.83,68.28,67.71,68.2,213278.0,54.3619,54.7225,54.2657,54.6584,213278.0
2019-05-08 09:40:00,68.22,68.42,68.19,68.34,181466.0,54.6744,54.8347,54.6504,54.7706,181466.0
2019-05-08 09:45:00,68.35,68.52,68.31,68.46,139721.0,54.7786,54.9149,54.7466,54.8668,139721.0
2019-05-08 09:50:00,68.47,68.52,68.27,68.27,190655.0,54.8748,54.9149,54.7145,54.7145,190655.0
2019-05-08 09:55:00,68.26,68.5,68.22,68.49,148149.0,54.7065,54.8988,54.6744,54.8908,148149.0
2019-05-08 10:00:00,68.48,68.64,68.42,68.44,129445.0,54.8828,55.011,54.8347,54.8508,129445.0
2019-05-08 10:05:00,68.46,68.54,68.37,68.48,103870.0,54.8668,54.9309,54.7947,54.8828,103870.0
2019-05-08 10:10:00,68.47,68.52,68.3,68.52,80872.0,54.8748,54.9149,54.7386,54.9149,80872.0
2019-05-08 10:15:00,68.51,68.54,68.41,68.47,52820.0,54.9069,54.9309,54.8267,54.8748,52820.0
2019-05-08 10:20:00,68.47,68.58,68.38,68.58,93267.0,54.8748,54.963,54.8027,54.963,93267.0
2019-05-08 10:25:00,68.58,68.59,68.43,68.49,68969.0,54.963,54.971,54.8427,54.8908,68969.0
2019-05-08 10:30:00,68.49,68.6,68.36,68.48,109249.0,54.8908,54.979,54.7866,54.8828,109249.0
2019-05-08 10:35:00,68.47,68.57,68.44,68.55,65363.0,54.8748,54.9549,54.8508,54.9389,65363.0
2019-05-08 10:40:00,68.56,68.57,68.47,68.52,65585.0,54.9469,54.9549,54.8748,54.9149,65585.0
2019-05-08 10:45:00,68.51,68.57,68.38,68.39,72833.0,54.9069,54.9549,54.8027,54.8107,72833.0
2019-05-08 10:50:00,68.4,68.47,68.32,68.4,71726.0,54.8187,54.8748,54.7546,54.8187,71726.0
2019-05-08 10:55:00,68.4,68.66,68.21,68.65,242526.0,54.8187,55.0271,54.6664,55.0191,242526.0
2019-05-08 11:00:00,68.65,68.78,68.56,68.72,222291.0,55.0191,55.1232,54.9469,55.0752,222291.0
2019-05-08 11:05:00,68.71,68.85,68.64,68.66,144910.0,55.0671,55.1793,55.011,55.0271,144910.0
2019-05-08 11:10:00,68.66,68.71,68.5,68.56,121669.0,55.0271,55.0671,54.8988,54.9469,121669.0
2019-05-08 11:15:00,68.55,68.68,68.54,68.58,90198.0,54.9389,55.0431,54.9309,54.963,90198.0
2019-05-08 11:20:00,68.57,68.6,68.42,68.56,162278.0,54.9549,54.979,54.8347,54.9469,162278.0
2019-05-08 11:25:00,68.57,68.62,68.44,68.45,67871.0,54.9549,54.995,54.8508,54.8588,67871.0
2019-05-08 11:30:00,68.47,68.58,68.25,68.39,161459.0,54.8748,54.963,54.6985,54.8107,161459.0
2019-05-08 11:35:00,68.37,68.43,68.31,68.33,77705.0,54.7947,54.8427,54.7466,54.7626,77705.0
2019-05-08 11:40:00,68.33,68.42,68.32,68.39,100873.0,54.7626,54.8347,54.7546,54.8107,100873.0
2019-05-08 11:45:00,68.38,68.5,68.36,68.49,72381.0,54.8027,54.8988,54.7866,54.8908,72381.0
2019-05-08 11:50:00,68.5,68.59,68.46,68.53,67163.0,54.8988,54.971,54.8668,54.9229,67163.0
2019-05-08 11:55:00,68.54,68.69,68.53,68.61,56646.0,54.9309,55.0511,54.9229,54.987,56646.0
2019-05-08 12:00:00,68.61,68.64,68.39,68.42,63317.0,54.987,55.011,54.8107,54.8347,63317.0
2019-05-08 12:05:00,68.43,68.48,68.36,68.38,49800.0,54.8427,54.8828,54.7866,54.8027,49800.0
2019-05-08 12:10:00,68.37,68.45,68.35,68.41,35004.0,54.7947,54.8588,54.7786,54.8267,35004.0
2019-05-08 12:15:00,68.4,68.47,68.4,68.42,33825.0,54.8187,54.8748,54.8187,54.8347,33825.0
2019-05-08 12:20:00,68.42,68.51,68.39,68.42,43485.0,54.8347,54.9069,54.8107,54.8347,43485.0
2019-05-08 12:25:00,68.42,68.47,68.39,68.44,43407.0,54.8347,54.8748,54.8107,54.8508,43407.0
2019-05-08 12:30:00,68.43,68.48,68.36,68.48,59583.0,54.8427,54.8828,54.7866,54.8828,59583.0
2019-05-08 12:35:00,68.48,68.51,68.38,68.42,44299.0,54.8828,54.9069,54.8027,54.8347,44299.0
2019-05-08 12:40:00,68.41,68.48,68.4,68.48,37945.0,54.8267,54.8828,54.8187,54.8828,37945.0
2019-05-08 12:45:00,68.47,68.56,68.44,68.51,50341.0,54.8748,54.9469,54.8508,54.9069,50341.0
2019-05-08 12:50:00,68.5,68.61,68.5,68.59,35959.0,54.8988,54.987,54.8988,54.971,35959.0
2019-05-08 12:55:00,68.61,68.65,68.57,68.65,44115.0,54.987,55.0191,54.9549,55.0191,44115.0
2019-05-08 13:00:00,68.65,68.74,68.56,68.74,183099.0,55.0191,55.0912,54.9469,55.0912,183099.0
2019-05-08 13:05:00,68.74,68.8,68.73,68.74,81501.0,55.0912,55.1393,55.0832,55.0912,81501.0
2019-05-08 13:10:00,68.74,68.76,68.65,68.67,62678.0,55.0912,55.1072,55.0191,55.0351,62678.0
2019-05-08 13:15:00,68.68,68.69,68.6,68.64,40093.0,55.0431,55.0511,54.979,55.011,40093.0
2019-05-08 13:20:00,68.64,68.74,68.62,68.7,37572.0,55.011,55.0912,54.995,55.0591,37572.0
2019-05-08 13:25:00,68.7,68.73,68.66,68.67,22334.0,55.0591,55.0832,55.0271,55.0351,22334.0
2019-05-08 13:30:00,68.67,68.74,68.59,68.68,46219.0,55.0351,55.0912,54.971,55.0431,46219.0
2019-05-08 13:35:00,68.67,68.7,68.57,68.63,39795.0,55.0351,55.0591,54.9549,55.003,39795.0
2019-05-08 13:40:00,68.64,68.73,68.6,68.69,64042.0,55.011,55.0832,54.979,55.0511,64042.0
2019-05-08 13:45:00,68.7,68.73,68.61,68.68,57016.0,55.0591,55.0832,54.987,55.0431,57016.0
2019-05-08 13:50:00,68.7,68.71,68.63,68.65,32019.0,55.0591,55.0671,55.003,55.0191,32019.0
2019-05-08 13:55:00,68.66,68.74,68.65,68.71,30957.0,55.0271,55.0912,55.0191,55.0671,30957.0
2019-05-08 14:00:00,68.72,68.72,68.65,68.68,40259.0,55.0752,55.0752,55.0191,55.0431,40259.0
2019-05-08 14:05:00,68.68,68.74,68.63,68.73,49843.0,55.0431,55.0912,55.003,55.0832,49843.0
2019-05-08 14:10:00,68.73,68.74,68.61,68.65,53737.0,55.0832,55.0912,54.987,55.0191,53737.0
2019-05-08 14:15:00,68.66,68.72,68.65,68.7,53672.0,55.0271,55.0752,55.0191,55.0591,53672.0
2019-05-08 14:20:00,68.69,68.77,68.67,68.76,52174.0,55.0511,55.1152,55.0351,55.1072,52174.0
2019-05-08 14:25:00,68.76,68.78,68.71,68.72,45964.0,55.1072,55.1232,55.0671,55.0752,45964.0
2019-05-08 14:30:00,68.73,68.8,68.72,68.76,54378.0,55.0832,55.1393,55.0752,55.1072,54378.0
2019-05-08 14:35:00,68.76,68.76,68.67,68.7,87593.0,55.1072,55.1072,55.0351,55.0591,87593.0
2019-05-08 14:40:00,68.7,68.74,68.67,68.73,52221.0,55.0591,55.0912,55.0351,55.0832,52221.0
2019-05-08 14:45:00,68.73,68.74,68.65,68.68,39280.0,55.0832,55.0912,55.0191,55.0431,39280.0
2019-05-08 14:50:00,68.68,68.72,68.67,68.71,52026.0,55.0431,55.0752,55.0351,55.0671,52026.0
2019-05-08 14:55:00,68.7,68.7,68.6,68.66,72692.0,55.0591,55.0591,54.979,55.0271,72692.0
2019-05-08 15:00:00,68.66,68.73,68.63,68.63,88272.0,55.0271,55.0832,55.003,55.003,88272.0
2019-05-08 15:05:00,68.64,68.67,68.6,68.63,53150.0,55.011,55.0351,54.979,55.003,53150.0
2019-05-08 15:10:00,68.63,68.67,68.62,68.65,53344.0,55.003,55.0351,54.995,55.0191,53344.0
2019-05-08 15:15:00,68.65,68.72,68.6,68.72,58992.0,55.0191,55.0752,54.979,55.0752,58992.0
2019-05-08 15:20:00,68.72,68.8,68.72,68.78,76233.0,55.0752,55.1393,55.0752,55.1232,76233.0
2019-05-08 15:25:00,68.78,68.79,68.72,68.74,71749.0,55.1232,55.1313,55.0752,55.0912,71749.0
2019-05-08 15:30:00,68.75,68.77,68.7,68.73,82415.0,55.0992,55.1152,55.0591,55.0832,82415.0
2019-05-08 15:35:00,68.73,68.76,68.68,68.7,114128.0,55.0832,55.1072,55.0431,55.0591,114128.0
2019-05-08 15:40:00,68.7,68.73,68.61,68.61,102053.0,55.0591,55.0832,54.987,54.987,102053.0
2019-05-08 15:45:00,68.61,68.61,68.43,68.45,146781.0,54.987,54.987,54.8427,54.8588,146781.0
2019-05-08 15:50:00,68.44,68.44,68.29,68.32,300435.0,54.8508,54.8508,54.7305,54.7546,300435.0
2019-05-08 15:55:00,68.32,68.35,68.19,68.25,549516.0,54.7546,54.7786,54.6504,54.6985,549516.0
2019-05-09 09:30:00,66.83,67.1,66.59,67.0,807006.0,53.5604,53.7768,53.3681,53.6967,807006.0
2019-05-09 09:35:00,67.0,67.1,66.76,67.06,424529.0,53.6967,53.7768,53.5043,53.7448,424529.0
2019-05-09 09:40:00,67.06,67.25,67.01,67.22,447883.0,53.7448,53.897,53.7047,53.873,447883.0
2019-05-09 09:45:00,67.23,67.32,66.88,66.94,464782.0,53.881,53.9531,53.6005,53.6486,464782.0
2019-05-09 09:50:00,66.94,66.97,66.56,66.63,389238.0,53.6486,53.6726,53.344,53.4001,389238.0
2019-05-09 09:55:00,66.63,66.8,66.53,66.76,358689.0,53.4001,53.5364,53.32,53.5043,358689.0
2019-05-09 10:00:00,66.74,66.98,66.67,66.92,301147.0,53.4883,53.6806,53.4322,53.6326,301147.0
2019-05-09 10:05:00,66.92,66.93,66.74,66.8,173146.0,53.6326,53.6406,53.4883,53.5364,173146.0
2019-05-09 10:10:00,66.8,66.89,66.61,66.66,175785.0,53.5364,53.6085,53.3841,53.4242,175785.0
2019-05-09 10:15:00,66.66,66.73,66.55,66.6,175537.0,53.4242,53.4803,53.336,53.3761,175537.0
2019-05-09 10:20:00,66.6,66.61,66.48,66.54,195079.0,53.3761,53.3841,53.2799,53.328,195079.0
2019-05-09 10:25:00,66.54,66.63,66.43,66.57,192850.0,53.328,53.4001,53.2399,53.3521,192850.0
2019-05-09 10:30:00,66.56,66.65,66.48,66.53,170875.0,53.344,53.4162,53.2799,53.32,170875.0
2019-05-09 10:35:00,66.54,66.56,66.43,66.45,141850.0,53.328,53.344,53.2399,53.2559,141850.0
2019-05-09 10:40:00,66.46,66.78,66.44,66.7,236254.0,53.2639,53.5204,53.2479,53.4562,236254.0
2019-05-09 10:45:00,66.7,66.89,66.67,66.87,133455.0,53.4562,53.6085,53.4322,53.5925,133455.0
2019-05-09 10:50:00,66.87,66.92,66.78,66.92,108425.0,53.5925,53.6326,53.5204,53.6326,108425.0
2019-05-09 10:55:00,66.91,66.92,66.73,66.76,98253.0,53.6245,53.6326,53.4803,53.5043,98253.0
2019-05-09 11:00:00,66.76,66.97,66.71,66.92,180719.0,53.5043,53.6726,53.4643,53.6326,180719.0
2019-05-09 11:05:00,66.93,66.95,66.81,66.89,97339.0,53.6406,53.6566,53.5444,53.6085,97339.0
2019-05-09 11:10:00,66.88,67.09,66.82,67.05,141433.0,53.6005,53.7688,53.5524,53.7368,141433.0
2019-05-09 11:15:00,67.05,67.07,66.73,66.75,226592.0,53.7368,53.7528,53.4803,53.4963,226592.0
2019-05-09 11:20:00,66.75,66.83,66.62,66.72,223934.0,53.4963,53.5604,53.3921,53.4723,223934.0
2019-05-09 11:25:00,66.73,66.79,66.52,66.61,243413.0,53.4803,53.5284,53.312,53.3841,243413.0
2019-05-09 11:30:00,66.61,66.83,66.6,66.81,266656.0,53.3841,53.5604,53.3761,53.5444,266656.0
2019-05-09 11:35:00,66.81,66.86,66.75,66.78,202776.0,53.5444,53.5845,53.4963,53.5204,202776.0
2019-05-09 11:40:00,66.8,66.86,66.68,66.81,217076.0,53.5364,53.5845,53.4402,53.5444,217076.0
2019-05-09 11:45:00,66.81,66.93,66.74,66.93,144323.0,53.5444,53.6406,53.4883,53.6406,144323.0
2019-05-09 11:50:00,66.93,67.15,66.91,67.08,370847.0,53.6406,53.8169,53.6245,53.7608,370847.0
2019-05-09 11:55:00,67.09,67.16,66.92,66.99,123902.0,53.7688,53.8249,53.6326,53.6887,123902.0
2019-05-09 12:00:00,66.99,67.08,66.93,66.97,221098.0,53.6887,53.7608,53.6406,53.6726,221098.0
2019-05-09 12:05:00,66.98,67.09,66.94,67.05,141379.0,53.6806,53.7688,53.6486,53.7368,141379.0
2019-05-09 12:10:00,67.05,67.08,66.98,67.06,101372.0,53.7368,53.7608,53.6806,53.7448,101372.0
2019-05-09 12:15:00,67.06,67.06,66.93,66.99,109678.0,53.7448,53.7448,53.6406,53.6887,109678.0
2019-05-09 12:20:00,66.99,67.12,66.97,67.05,151414.0,53.6887,53.7929,53.6726,53.7368,151414.0
2019-05-09 12:25:00,67.06,67.42,67.04,67.22,363714.0,53.7448,54.0333,53.7287,53.873,363714.0
2019-05-09 12:30:00,67.23,67.46,67.23,67.42,242132.0,53.881,54.0653,53.881,54.0333,242132.0
2019-05-09 12:35:00,67.42,67.69,67.38,67.61,271098.0,54.0333,54.2497,54.0012,54.1856,271098.0
2019-05-09 12:40:00,67.62,67.83,67.42,67.44,243781.0,54.1936,54.3619,54.0333,54.0493,243781.0
2019-05-09 12:45:00,67.43,67.53,67.35,67.49,145066.0,54.0413,54.1214,53.9772,54.0894,145066.0
2019-05-09 12:50:00,67.49,67.6,67.4,67.54,82967.0,54.0894,54.1775,54.0173,54.1295,82967.0
2019-05-09 12:55:00,67.52,67.56,67.44,67.5,94380.0,54.1134,54.1455,54.0493,54.0974,94380.0
2019-05-09 13:00:00,67.49,67.66,67.49,67.6,96726.0,54.0894,54.2256,54.0894,54.1775,96726.0
2019-05-09 13:05:00,67.6,67.64,67.46,67.46,84790.0,54.1775,54.2096,54.0653,54.0653,84790.0
2019-05-09 13:10:00,67.46,67.58,67.42,67.52,102031.0,54.0653,54.1615,54.0333,54.1134,102031.0
2019-05-09 13:15:00,67.52,67.54,67.33,67.36,106630.0,54.1134,54.1295,53.9612,53.9852,106630.0
2019-05-09 13:20:00,67.37,67.48,67.35,67.47,128916.0,53.9932,54.0814,53.9772,54.0734,128916.0
2019-05-09 13:25:00,67.47,67.52,67.38,67.42,126667.0,54.0734,54.1134,54.0012,54.0333,126667.0
2019-05-09 13:30:00,67.42,67.54,67.37,67.51,103014.0,54.0333,54.1295,53.9932,54.1054,103014.0
2019-05-09 13:35:00,67.5,67.58,67.44,67.57,116477.0,54.0974,54.1615,54.0493,54.1535,116477.0
2019-05-09 13:40:00,67.57,67.58,67.5,67.55,97280.0,54.1535,54.1615,54.0974,54.1375,97280.0
2019-05-09 13:45:00,67.55,67.86,67.55,67.82,136380.0,54.1375,54.3859,54.1375,54.3539,136380.0
2019-05-09 13:50:00,67.83,67.84,67.68,67.7,167857.0,54.3619,54.3699,54.2417,54.2577,167857.0
2019-05-09 13:55:00,67.7,67.79,67.64,67.65,122290.0,54.2577,54.3298,54.2096,54.2176,122290.0
2019-05-09 14:00:00,67.65,67.73,67.45,67.46,118899.0,54.2176,54.2817,54.0573,54.0653,118899.0
2019-05-09 14:05:00,67.46,67.55,67.37,67.45,104577.0,54.0653,54.1375,53.9932,54.0573,104577.0
2019-05-09 14:10:00,67.45,67.51,67.4,67.46,101551.0,54.0573,54.1054,54.0173,54.0653,101551.0
2019-05-09 14:15:00,67.46,67.61,67.44,67.55,99842.0,54.0653,54.1856,54.0493,54.1375,99842.0
2019-05-09 14:20:00,67.55,67.68,67.54,67.58,114752.0,54.1375,54.2417,54.1295,54.1615,114752.0
2019-05-09 14:25:00,67.58,67.59,67.44,67.5,106870.0,54.1615,54.1695,54.0493,54.0974,106870.0
2019-05-09 14:30:00,67.51,67.57,67.49,67.5,105223.0,54.1054,54.1535,54.0894,54.0974,105223.0
2019-05-09 14:35:00,67.51,67.61,67.5,67.54,86663.0,54.1054,54.1856,54.0974,54.1295,86663.0
2019-05-09 14:40:00,67.54,67.68,67.54,67.59,81549.0,54.1295,54.2417,54.1295,54.1695,81549.0
2019-05-09 14:45:00,67.6,67.67,67.53,67.54,163894.0,54.1775,54.2336,54.1214,54.1295,163894.0
2019-05-09 14:50:00,67.54,67.64,67.51,67.52,89574.0,54.1295,54.2096,54.1054,54.1134,89574.0
2019-05-09 14:55:00,67.52,67.53,67.24,67.27,236279.0,54.1134,54.1214,53.889,53.9131,236279.0
2019-05-09 15:00:00,67.27,67.35,67.18,67.28,152958.0,53.9131,53.9772,53.8409,53.9211,152958.0
2019-05-09 15:05:00,67.27,67.32,67.12,67.15,151545.0,53.9131,53.9531,53.7929,53.8169,151545.0
2019-05-09 15:10:00,67.15,67.26,67.15,67.2,132438.0,53.8169,53.9051,53.8169,53.857,132438.0
2019-05-09 15:15:00,67.21,67.43,67.21,67.42,150422.0,53.865,54.0413,53.865,54.0333,150422.0
2019-05-09 15:20:00,67.41,67.45,67.32,67.4,102686.0,54.0253,54.0573,53.9531,54.0173,102686.0
2019-05-09 15:25:00,67.4,67.56,67.39,67.54,121831.0,54.0173,54.1455,54.0092,54.1295,121831.0
2019-05-09 15:30:00,67.53,67.67,67.5,67.61,133462.0,54.1214,54.2336,54.0974,54.1856,133462.0
2019-05-09 15:35:00,67.62,67.69,67.55,67.67,133586.0,54.1936,54.2497,54.1375,54.2336,133586.0
2019-05-09 15:40:00,67.67,67.68,67.53,67.61,173194.0,54.2336,54.2417,54.1214,54.1856,173194.0
2019-05-09 15:45:00,67.61,67.71,67.46,67.48,248854.0,54.1856,54.2657,54.0653,54.0814,248854.0
2019-05-09 15:50:00,67.47,67.6,67.46,67.58,259263.0,54.0734,54.1775,54.0653,54.1615,259263.0
2019-05-09 15:55:00,67.58,67.65,67.51,67.62,583401.0,54.1615,54.2176,54.1054,54.1936,583401.0
2019-05-10 09:30:00,67.27,67.67,67.22,67.54,211034.0,53.9131,54.2336,53.873,54.1295,211034.0
2019-05-10 09:35:00,67.55,67.64,67.42,67.58,142669.0,54.1375,54.2096,54.0333,54.1615,142669.0
2019-05-10 09:40:00,67.59,67.63,67.32,67.36,136449.0,54.1695,54.2016,53.9531,53.9852,136449.0
2019-05-10 09:45:00,67.38,67.67,67.38,67.56,123662.0,54.0012,54.2336,54.0012,54.1455,123662.0
2019-05-10 09:50:00,67.56,67.58,67.4,67.45,83186.0,54.1455,54.1615,54.0173,54.0573,83186.0
2019-05-10 09:55:00,67.46,67.62,67.45,67.46,97517.0,54.0653,54.1936,54.0573,54.0653,97517.0
2019-05-10 10:00:00,67.46,67.59,67.4,67.47,103080.0,54.0653,54.1695,54.0173,54.0734,103080.0
2019-05-10 10:05:00,67.48,67.59,67.43,67.5,123933.0,54.0814,54.1695,54.0413,54.0974,123933.0
2019-05-10 10:10:00,67.5,67.52,67.32,67.35,100344.0,54.0974,54.1134,53.9531,53.9772,100344.0
2019-05-10 10:15:00,67.35,67.37,67.21,67.37,165507.0,53.9772,53.9932,53.865,53.9932,165507.0
2019-05-10 10:20:00,67.38,67.4,67.26,67.27,88322.0,54.0012,54.0173,53.9051,53.9131,88322.0
2019-05-10 10:25:00,67.27,67.38,67.11,67.17,174415.0,53.9131,54.0012,53.7848,53.8329,174415.0
2019-05-10 10:30:00,67.16,67.16,67.01,67.07,100192.0,53.8249,53.8249,53.7047,53.7528,100192.0
2019-05-10 10:35:00,67.07,67.07,66.92,66.96,103080.0,53.7528,53.7528,53.6326,53.6646,103080.0
2019-05-10 10:40:00,66.97,66.97,66.71,66.86,199102.0,53.6726,53.6726,53.4643,53.5845,199102.0
2019-05-10 10:45:00,66.85,66.97,66.83,66.86,130722.0,53.5765,53.6726,53.5604,53.5845,130722.0
2019-05-10 10:50:00,66.86,66.99,66.86,66.91,87123.0,53.5845,53.6887,53.5845,53.6245,87123.0
2019-05-10 10:55:00,66.89,66.95,66.68,66.71,149584.0,53.6085,53.6566,53.4402,53.4643,149584.0
2019-05-10 11:00:00,66.69,66.77,66.53,66.68,207915.0,53.4482,53.5123,53.32,53.4402,207915.0
2019-05-10 11:05:00,66.69,66.86,66.69,66.77,179243.0,53.4482,53.5845,53.4482,53.5123,179243.0
2019-05-10 11:10:00,66.77,66.98,66.77,66.88,87071.0,53.5123,53.6806,53.5123,53.6005,87071.0
2019-05-10 11:15:00,66.88,67.09,66.82,67.09,101941.0,53.6005,53.7688,53.5524,53.7688,101941.0
2019-05-10 11:20:00,67.09,67.23,67.09,67.22,160303.0,53.7688,53.881,53.7688,53.873,160303.0
2019-05-10 11:25:00,67.23,67.27,66.97,67.0,130361.0,53.881,53.9131,53.6726,53.6967,130361.0
2019-05-10 11:30:00,66.99,67.03,66.77,66.81,276347.0,53.6887,53.7207,53.5123,53.5444,276347.0
2019-05-10 11:35:00,66.81,67.14,66.76,67.04,127432.0,53.5444,53.8089,53.5043,53.7287,127432.0
2019-05-10 11:40:00,67.05,67.06,66.72,66.87,166780.0,53.7368,53.7448,53.4723,53.5925,166780.0
2019-05-10 11:45:00,66.87,66.92,66.74,66.8,190520.0,53.5925,53.6326,53.4883,53.5364,190520.0
2019-05-10 11:50:00,66.8,66.99,66.77,66.97,160936.0,53.5364,53.6887,53.5123,53.6726,160936.0
2019-05-10 11:55:00,66.97,67.03,66.78,66.9,185807.0,53.6726,53.7207,53.5204,53.6165,185807.0
2019-05-10 12:00:00,66.89,67.0,66.85,66.89,143968.0,53.6085,53.6967,53.5765,53.6085,143968.0
2019-05-10 12:05:00,66.89,66.96,66.82,66.88,86371.0,53.6085,53.6646,53.5524,53.6005,86371.0
2019-05-10 12:10:00,66.87,67.15,66.87,67.15,118011.0,53.5925,53.8169,53.5925,53.8169,118011.0
2019-05-10 12:15:00,67.17,67.31,67.13,67.27,126147.0,53.8329,53.9451,53.8009,53.9131,126147.0
2019-05-10 12:20:00,67.28,67.34,67.24,67.28,63300.0,53.9211,53.9692,53.889,53.9211,63300.0
2019-05-10 12:25:00,67.29,67.44,67.24,67.42,99326.0,53.9291,54.0493,53.889,54.0333,99326.0
2019-05-10 12:30:00,67.42,67.6,67.37,67.54,89287.0,54.0333,54.1775,53.9932,54.1295,89287.0
2019-05-10 12:35:00,67.54,67.58,67.46,67.53,80724.0,54.1295,54.1615,54.0653,54.1214,80724.0
2019-05-10 12:40:00,67.53,67.57,67.41,67.55,74450.0,54.1214,54.1535,54.0253,54.1375,74450.0
2019-05-10 12:45:00,67.54,67.54,67.42,67.44,52483.0,54.1295,54.1295,54.0333,54.0493,52483.0
2019-05-10 12:50:00,67.48,67.66,67.47,67.62,74108.0,54.0814,54.2256,54.0734,54.1936,74108.0
2019-05-10 12:55:00,67.62,67.68,67.59,67.59,66244.0,54.1936,54.2417,54.1695,54.1695,66244.0
2019-05-10 13:00:00,67.59,67.71,67.54,67.66,88969.0,54.1695,54.2657,54.1295,54.2256,88969.0
2019-05-10 13:05:00,67.67,67.67,67.58,67.67,38914.0,54.2336,54.2336,54.1615,54.2336,38914.0
2019-05-10 13:10:00,67.68,67.75,67.6,67.72,69951.0,54.2417,54.2978,54.1775,54.2737,69951.0
2019-05-10 13:15:00,67.71,67.79,67.65,67.69,211692.0,54.2657,54.3298,54.2176,54.2497,211692.0
2019-05-10 13:20:00,67.69,67.85,67.66,67.67,157766.0,54.2497,54.3779,54.2256,54.2336,157766.0
2019-05-10 13:25:00,67.67,67.77,67.59,67.64,81660.0,54.2336,54.3138,54.1695,54.2096,81660.0
2019-05-10 13:30:00,67.65,67.77,67.62,67.67,102518.0,54.2176,54.3138,54.1936,54.2336,102518.0
2019-05-10 13:35:00,67.67,67.72,67.57,67.57,68291.0,54.2336,54.2737,54.1535,54.1535,68291.0
2019-05-10 13:40:00,67.58,67.69,67.58,67.67,77220.0,54.1615,54.2497,54.1615,54.2336,77220.0
2019-05-10 13:45:00,67.66,67.77,67.61,67.69,135438.0,54.2256,54.3138,54.1856,54.2497,135438.0
2019-05-10 13:50:00,67.7,67.73,67.65,67.68,81613.0,54.2577,54.2817,54.2176,54.2417,81613.0
2019-05-10 13:55:00,67.67,67.67,67.52,67.59,94640.0,54.2336,54.2336,54.1134,54.1695,94640.0
2019-05-10 14:00:00,67.6,67.71,67.55,67.67,95885.0,54.1775,54.2657,54.1375,54.2336,95885.0
2019-05-10 14:05:00,67.68,67.68,67.6,67.62,64003.0,54.2417,54.2417,54.1775,54.1936,64003.0
2019-05-10 14:10:00,67.62,67.64,67.48,67.5,95848.0,54.1936,54.2096,54.0814,54.0974,95848.0
2019-05-10 14:15:00,67.49,67.5,67.4,67.43,107746.0,54.0894,54.0974,54.0173,54.0413,107746.0
2019-05-10 14:20:00,67.44,67.53,67.43,67.46,62116.0,54.0493,54.1214,54.0413,54.0653,62116.0
2019-05-10 14:25:00,67.46,67.51,67.37,67.49,80825.0,54.0653,54.1054,53.9932,54.0894,80825.0
2019-05-10 14:30:00,67.5,67.52,67.43,67.49,52192.0,54.0974,54.1134,54.0413,54.0894,52192.0
2019-05-10 14:35:00,67.5,67.57,67.44,67.56,118672.0,54.0974,54.1535,54.0493,54.1455,118672.0
2019-05-10 14:40:00,67.57,67.61,67.55,67.57,79349.0,54.1535,54.1856,54.1375,54.1535,79349.0
2019-05-10 14:45:00,67.57,67.69,67.55,67.65,101688.0,54.1535,54.2497,54.1375,54.2176,101688.0
2019-05-10 14:50:00,67.65,67.78,67.64,67.68,133521.0,54.2176,54.3218,54.2096,54.2417,133521.0
2019-05-10 14:55:00,67.69,67.72,67.63,67.66,82215.0,54.2497,54.2737,54.2016,54.2256,82215.0
2019-05-10 15:00:00,67.67,67.77,67.63,67.73,89120.0,54.2336,54.3138,54.2016,54.2817,89120.0
2019-05-10 15:05:00,67.73,67.75,67.55,67.55,105622.0,54.2817,54.2978,54.1375,54.1375,105622.0
2019-05-10 15:10:00,67.55,67.69,67.55,67.69,80408.0,54.1375,54.2497,54.1375,54.2497,80408.0
2019-05-10 15:15:00,67.7,67.92,67.67,67.89,288046.0,54.2577,54.434,54.2336,54.41,288046.0
2019-05-10 15:20:00,67.9,68.04,67.87,67.98,150937.0,54.418,54.5302,54.3939,54.4821,150937.0
2019-05-10 15:25:00,67.98,68.1,67.95,67.99,132377.0,54.4821,54.5783,54.458,54.4901,132377.0
2019-05-10 15:30:00,67.99,67.99,67.8,67.83,228639.0,54.4901,54.4901,54.3378,54.3619,228639.0
2019-05-10 15:35:00,67.83,67.84,67.68,67.72,144395.0,54.3619,54.3699,54.2417,54.2737,144395.0
2019-05-10 15:40:00,67.72,67.73,67.59,67.67,136092.0,54.2737,54.2817,54.1695,54.2336,136092.0
2019-05-10 15:45:00,67.67,67.74,67.51,67.53,228410.0,54.2336,54.2897,54.1054,54.1214,228410.0
2019-05-10 15:50:00,67.53,67.66,67.53,67.65,272375.0,54.1214,54.2256,54.1214,54.2176,272375.0
2019-05-10 15:55:00,67.66,67.94,67.62,67.92,673893.0,54.2256,54.45,54.1936,54.434,673893.0
2019-05-13 09:30:00,66.13,66.33,65.57,65.74,748909.0,52.9994,53.1597,52.5506,52.6869,748909.0
2019-05-13 09:35:00,65.74,65.93,65.61,65.83,310646.0,52.6869,52.8391,52.5827,52.759,310646.0
2019-05-13 09:40:00,65.82,65.85,65.6,65.64,419178.0,52.751,52.775,52.5747,52.6067,419178.0
2019-05-13 09:45:00,65.63,65.72,65.44,65.65,320543.0,52.5987,52.6708,52.4464,52.6147,320543.0
2019-05-13 09:50:00,65.66,65.66,65.13,65.2,425982.0,52.6227,52.6227,52.198,52.2541,425982.0
2019-05-13 09:55:00,65.2,65.39,65.06,65.1,287567.0,52.2541,52.4064,52.1419,52.1739,287567.0
2019-05-13 10:00:00,65.1,65.11,64.84,65.03,451745.0,52.1739,52.182,51.9656,52.1178,451745.0
2019-05-13 10:05:00,65.04,65.35,65.03,65.25,305394.0,52.1258,52.3743,52.1178,52.2942,305394.0
2019-05-13 10:10:00,65.26,65.32,65.13,65.3,179614.0,52.3022,52.3503,52.198,52.3342,179614.0
2019-05-13 10:15:00,65.29,65.36,65.22,65.27,257471.0,52.3262,52.3823,52.2701,52.3102,257471.0
2019-05-13 10:20:00,65.27,65.41,65.23,65.41,130414.0,52.3102,52.4224,52.2781,52.4224,130414.0
2019-05-13 10:25:00,65.42,65.43,65.28,65.38,149836.0,52.4304,52.4384,52.3182,52.3983,149836.0
2019-05-13 10:30:00,65.37,65.37,65.23,65.26,167254.0,52.3903,52.3903,52.2781,52.3022,167254.0
2019-05-13 10:35:00,65.26,65.39,65.25,65.34,187521.0,52.3022,52.4064,52.2942,52.3663,187521.0
2019-05-13 10:40:00,65.35,65.48,65.25,65.45,227359.0,52.3743,52.4785,52.2942,52.4544,227359.0
2019-05-13 10:45:00,65.44,65.45,65.27,65.28,139175.0,52.4464,52.4544,52.3102,52.3182,139175.0
2019-05-13 10:50:00,65.27,65.28,64.95,65.03,330169.0,52.3102,52.3182,52.0537,52.1178,330169.0
2019-05-13 10:55:00,65.03,65.13,64.97,65.08,226086.0,52.1178,52.198,52.0697,52.1579,226086.0
2019-05-13 11:00:00,65.08,65.49,64.87,64.92,315689.0,52.1579,52.4865,51.9896,52.0297,315689.0
2019-05-13 11:05:00,64.92,65.11,64.91,64.96,205483.0,52.0297,52.182,52.0217,52.0617,205483.0
2019-05-13 11:10:00,64.95,65.02,64.84,65.02,147805.0,52.0537,52.1098,51.9656,52.1098,147805.0
2019-05-13 11:15:00,65.01,65.01,64.74,64.9,224751.0,52.1018,52.1018,51.8854,52.0136,224751.0
2019-05-13 11:20:00,64.9,65.09,64.87,64.99,180848.0,52.0136,52.1659,51.9896,52.0858,180848.0
2019-05-13 11:25:00,64.99,65.02,64.87,64.88,223020.0,52.0858,52.1098,51.9896,51.9976,223020.0
2019-05-13 11:30:00,64.88,65.0,64.85,64.93,179447.0,51.9976,52.0938,51.9736,52.0377,179447.0
2019-05-13 11:35:00,64.94,65.0,64.9,64.95,283447.0,52.0457,52.0938,52.0136,52.0537,283447.0
2019-05-13 11:40:00,64.95,65.01,64.83,64.85,326295.0,52.0537,52.1018,51.9575,51.9736,326295.0
2019-05-13 11:45:00,64.86,64.96,64.84,64.92,149138.0,51.9816,52.0617,51.9656,52.0297,149138.0
2019-05-13 11:50:00,64.93,64.93,64.81,64.92,225971.0,52.0377,52.0377,51.9415,52.0297,225971.0
2019-05-13 11:55:00,64.91,65.05,64.88,65.02,190630.0,52.0217,52.1339,51.9976,52.1098,190630.0
2019-05-13 12:00:00,65.02,65.04,64.94,64.98,105911.0,52.1098,52.1258,52.0457,52.0778,105911.0
2019-05-13 12:05:00,64.98,65.04,64.86,64.92,212888.0,52.0778,52.1258,51.9816,52.0297,212888.0
2019-05-13 12:10:00,64.92,64.97,64.81,64.83,104894.0,52.0297,52.0697,51.9415,51.9575,104894.0
2019-05-13 12:15:00,64.83,64.87,64.77,64.87,182714.0,51.9575,51.9896,51.9095,51.9896,182714.0
2019-05-13 12:20:00,64.86,64.9,64.79,64.81,112180.0,51.9816,52.0136,51.9255,51.9415,112180.0
2019-05-13 12:25:00,64.8,64.85,64.73,64.79,134488.0,51.9335,51.9736,51.8774,51.9255,134488.0
2019-05-13 12:30:00,64.79,64.8,64.67,64.73,178997.0,51.9255,51.9335,51.8293,51.8774,178997.0
2019-05-13 12:35:00,64.73,64.88,64.72,64.82,136578.0,51.8774,51.9976,51.8694,51.9495,136578.0
2019-05-13 12:40:00,64.82,64.82,64.74,64.75,107201.0,51.9495,51.9495,51.8854,51.8934,107201.0
2019-05-13 12:45:00,64.75,64.87,64.75,64.78,100649.0,51.8934,51.9896,51.8934,51.9175,100649.0
2019-05-13 12:50:00,64.79,64.81,64.67,64.75,171772.0,51.9255,51.9415,51.8293,51.8934,171772.0
2019-05-13 12:55:00,64.75,64.77,64.66,64.73,125282.0,51.8934,51.9095,51.8213,51.8774,125282.0
2019-05-13 13:00:00,64.73,64.81,64.63,64.71,156139.0,51.8774,51.9415,51.7973,51.8614,156139.0
2019-05-13 13:05:00,64.7,64.81,64.7,64.76,87648.0,51.8534,51.9415,51.8534,51.9014,87648.0
2019-05-13 13:10:00,64.76,64.79,64.7,64.75,141779.0,51.9014,51.9255,51.8534,51.8934,141779.0
2019-05-13 13:15:00,64.74,64.8,64.68,64.72,139371.0,51.8854,51.9335,51.8373,51.8694,139371.0
2019-05-13 13:20:00,64.71,64.78,64.68,64.75,92568.0,51.8614,51.9175,51.8373,51.8934,92568.0
2019-05-13 13:25:00,64.76,64.82,64.72,64.77,120101.0,51.9014,51.9495,51.8694,51.9095,120101.0
2019-05-13 13:30:00,64.77,64.89,64.72,64.85,141395.0,51.9095,52.0056,51.8694,51.9736,141395.0
2019-05-13 13:35:00,64.85,65.07,64.82,64.97,387079.0,51.9736,52.1499,51.9495,52.0697,387079.0
2019-05-13 13:40:00,64.97,65.03,64.88,64.89,127733.0,52.0697,52.1178,51.9976,52.0056,127733.0
2019-05-13 13:45:00,64.88,64.97,64.85,64.92,219499.0,51.9976,52.0697,51.9736,52.0297,219499.0
2019-05-13 13:50:00,64.92,64.96,64.86,64.95,86710.0,52.0297,52.0617,51.9816,52.0537,86710.0
2019-05-13 13:55:00,64.96,64.97,64.87,64.89,133738.0,52.0617,52.0697,51.9896,52.0056,133738.0
2019-05-13 14:00:00,64.89,64.98,64.87,64.95,111530.0,52.0056,52.0778,51.9896,52.0537,111530.0
2019-05-13 14:05:00,64.95,65.01,64.91,64.92,133117.0,52.0537,52.1018,52.0217,52.0297,133117.0
2019-05-13 14:10:00,64.92,64.92,64.73,64.78,127841.0,52.0297,52.0297,51.8774,51.9175,127841.0
2019-05-13 14:15:00,64.78,64.83,64.73,64.77,216647.0,51.9175,51.9575,51.8774,51.9095,216647.0
2019-05-13 14:20:00,64.77,64.9,64.76,64.88,190522.0,51.9095,52.0136,51.9014,51.9976,190522.0
2019-05-13 14:25:00,64.89,65.07,64.87,64.92,379190.0,52.0056,52.1499,51.9896,52.0297,379190.0
2019-05-13 14:30:00,64.93,65.0,64.86,64.94,119692.0,52.0377,52.0938,51.9816,52.0457,119692.0
2019-05-13 14:35:00,64.94,65.01,64.87,64.95,156652.0,52.0457,52.1018,51.9896,52.0537,156652.0
2019-05-13 14:40:00,64.94,65.0,64.77,64.86,148407.0,52.0457,52.0938,51.9095,51.9816,148407.0
2019-05-13 14:45:00,64.85,65.02,64.85,65.0,147076.0,51.9736,52.1098,51.9736,52.0938,147076.0
2019-05-13 14:50:00,65.0,65.04,64.94,64.98,265908.0,52.0938,52.1258,52.0457,52.0778,265908.0
2019-05-13 14:55:00,64.98,65.03,64.9,64.91,149499.0,52.0778,52.1178,52.0136,52.0217,149499.0
2019-05-13 15:00:00,64.91,65.03,64.82,64.88,169423.0,52.0217,52.1178,51.9495,51.9976,169423.0
2019-05-13 15:05:00,64.89,64.97,64.85,64.87,223365.0,52.0056,52.0697,51.9736,51.9896,223365.0
2019-05-13 15:10:00,64.87,64.94,64.81,64.81,213004.0,51.9896,52.0457,51.9415,51.9415,213004.0
2019-05-13 15:15:00,64.82,64.85,64.65,64.69,178654.0,51.9495,51.9736,51.8133,51.8453,178654.0
2019-05-13 15:20:00,64.69,64.7,64.51,64.52,293899.0,51.8453,51.8534,51.7011,51.7091,293899.0
2019-05-13 15:25:00,64.52,64.53,64.37,64.44,231586.0,51.7091,51.7171,51.5889,51.645,231586.0
2019-05-13 15:30:00,64.43,64.43,64.13,64.23,446375.0,51.637,51.637,51.3965,51.4767,446375.0
2019-05-13 15:35:00,64.23,64.24,64.03,64.14,512437.0,51.4767,51.4847,51.3164,51.4046,512437.0
2019-05-13 15:40:00,64.14,64.21,63.96,63.98,484595.0,51.4046,51.4607,51.2603,51.2763,484595.0
2019-05-13 15:45:00,63.98,64.26,63.97,64.25,495266.0,51.2763,51.5007,51.2683,51.4927,495266.0
2019-05-13 15:50:00,64.24,64.29,64.15,64.28,481221.0,51.4847,51.5248,51.4126,51.5168,481221.0
2019-05-13 15:55:00,64.28,64.45,64.21,64.36,1133045.0,51.5168,51.653,51.4607,51.5809,1133045.0
2019-05-14 09:30:00,64.62,64.78,64.45,64.67,507334.0,51.7892,51.9175,51.653,51.8293,507334.0
2019-05-14 09:35:00,64.68,64.77,64.47,64.51,254280.0,51.8373,51.9095,51.669,51.7011,254280.0
2019-05-14 09:40:00,64.5,64.71,64.35,64.69,303393.0,51.6931,51.8614,51.5729,51.8453,303393.0
2019-05-14 09:45:00,64.7,64.75,64.42,64.42,187394.0,51.8534,51.8934,51.629,51.629,187394.0
2019-05-14 09:50:00,64.43,64.55,64.38,64.5,200991.0,51.637,51.7331,51.5969,51.6931,200991.0
2019-05-14 09:55:00,64.51,64.75,64.46,64.67,231519.0,51.7011,51.8934,51.661,51.8293,231519.0
2019-05-14 10:00:00,64.67,64.74,64.61,64.69,211614.0,51.8293,51.8854,51.7812,51.8453,211614.0
2019-05-14 10:05:00,64.69,64.76,64.63,64.7,237791.0,51.8453,51.9014,51.7973,51.8534,237791.0
2019-05-14 10:10:00,64.71,64.8,64.6,64.79,180818.0,51.8614,51.9335,51.7732,51.9255,180818.0
2019-05-14 10:15:00,64.8,65.08,64.79,65.08,367068.0,51.9335,52.1579,51.9255,52.1579,367068.0
2019-05-14 10:20:00,65.08,65.23,65.07,65.19,236296.0,52.1579,52.2781,52.1499,52.2461,236296.0
2019-05-14 10:25:00,65.2,65.28,65.14,65.17,270516.0,52.2541,52.3182,52.206,52.23,270516.0
2019-05-14 10:30:00,65.16,65.3,65.16,65.2,221183.0,52.222,52.3342,52.222,52.2541,221183.0
2019-05-14 10:35:00,65.2,65.34,65.18,65.32,138311.0,52.2541,52.3663,52.2381,52.3503,138311.0
2019-05-14 10:40:00,65.32,65.35,65.19,65.27,130816.0,52.3503,52.3743,52.2461,52.3102,130816.0
2019-05-14 10:45:00,65.28,65.39,65.22,65.28,135065.0,52.3182,52.4064,52.2701,52.3182,135065.0
2019-05-14 10:50:00,65.28,65.28,65.13,65.17,169988.0,52.3182,52.3182,52.198,52.23,169988.0
2019-05-14 10:55:00,65.17,65.28,65.11,65.26,180481.0,52.23,52.3182,52.182,52.3022,180481.0
2019-05-14 11:00:00,65.27,65.43,65.22,65.4,148175.0,52.3102,52.4384,52.2701,52.4144,148175.0
2019-05-14 11:05:00,65.41,65.45,65.38,65.39,119453.0,52.4224,52.4544,52.3983,52.4064,119453.0
2019-05-14 11:10:00,65.39,65.58,65.38,65.5,188741.0,52.4064,52.5586,52.3983,52.4945,188741.0
2019-05-14 11:15:00,65.51,65.52,65.41,65.45,194157.0,52.5025,52.5105,52.4224,52.4544,194157.0
2019-05-14 11:20:00,65.45,65.54,65.34,65.53,257535.0,52.4544,52.5266,52.3663,52.5186,257535.0
2019-05-14 11:25:00,65.54,65.56,65.46,65.51,241359.0,52.5266,52.5426,52.4625,52.5025,241359.0
2019-05-14 11:30:00,65.5,65.7,65.49,65.65,212051.0,52.4945,52.6548,52.4865,52.6147,212051.0
2019-05-14 11:35:00,65.65,65.8,65.65,65.74,187727.0,52.6147,52.7349,52.6147,52.6869,187727.0
2019-05-14 11:40:00,65.73,65.79,65.66,65.67,124555.0,52.6788,52.7269,52.6227,52.6308,124555.0
2019-05-14 11:45:00,65.67,65.75,65.64,65.69,143100.0,52.6308,52.6949,52.6067,52.6468,143100.0
2019-05-14 11:50:00,65.7,65.81,65.67,65.78,102157.0,52.6548,52.743,52.6308,52.7189,102157.0
2019-05-14 11:55:00,65.78,65.83,65.71,65.76,143165.0,52.7189,52.759,52.6628,52.7029,143165.0
2019-05-14 12:00:00,65.77,65.88,65.76,65.79,114108.0,52.7109,52.7991,52.7029,52.7269,114108.0
2019-05-14 12:05:00,65.79,65.84,65.61,65.61,106774.0,52.7269,52.767,52.5827,52.5827,106774.0
2019-05-14 12:10:00,65.61,65.73,65.54,65.67,171530.0,52.5827,52.6788,52.5266,52.6308,171530.0
2019-05-14 12:15:00,65.67,65.67,65.56,65.59,87453.0,52.6308,52.6308,52.5426,52.5666,87453.0
2019-05-14 12:20:00,65.59,65.72,65.59,65.68,65455.0,52.5666,52.6708,52.5666,52.6388,65455.0
2019-05-14 12:25:00,65.69,65.74,65.56,65.57,72672.0,52.6468,52.6869,52.5426,52.5506,72672.0
2019-05-14 12:30:00,65.58,65.66,65.5,65.62,75559.0,52.5586,52.6227,52.4945,52.5907,75559.0
2019-05-14 12:35:00,65.62,65.69,65.61,65.66,83432.0,52.5907,52.6468,52.5827,52.6227,83432.0
2019-05-14 12:40:00,65.66,65.73,65.63,65.68,80384.0,52.6227,52.6788,52.5987,52.6388,80384.0
2019-05-14 12:45:00,65.69,65.75,65.63,65.73,102515.0,52.6468,52.6949,52.5987,52.6788,102515.0
2019-05-14 12:50:00,65.73,65.79,65.7,65.76,108053.0,52.6788,52.7269,52.6548,52.7029,108053.0
2019-05-14 12:55:00,65.76,65.78,65.7,65.72,66411.0,52.7029,52.7189,52.6548,52.6708,66411.0
2019-05-14 13:00:00,65.72,65.78,65.68,65.71,87663.0,52.6708,52.7189,52.6388,52.6628,87663.0
2019-05-14 13:05:00,65.72,65.75,65.69,65.75,62774.0,52.6708,52.6949,52.6468,52.6949,62774.0
2019-05-14 13:10:00,65.75,65.87,65.74,65.83,127507.0,52.6949,52.791,52.6869,52.759,127507.0
2019-05-14 13:15:00,65.82,65.84,65.77,65.81,94890.0,52.751,52.767,52.7109,52.743,94890.0
2019-05-14 13:20:00,65.8,65.88,65.79,65.85,99770.0,52.7349,52.7991,52.7269,52.775,99770.0
2019-05-14 13:25:00,65.85,65.87,65.77,65.77,72442.0,52.775,52.791,52.7109,52.7109,72442.0
2019-05-14 13:30:00,65.78,65.83,65.7,65.8,74857.0,52.7189,52.759,52.6548,52.7349,74857.0
2019-05-14 13:35:00,65.8,65.84,65.76,65.82,76543.0,52.7349,52.767,52.7029,52.751,76543.0
2019-05-14 13:40:00,65.82,65.88,65.8,65.85,86183.0,52.751,52.7991,52.7349,52.775,86183.0
2019-05-14 13:45:00,65.85,65.9,65.84,65.88,59695.0,52.775,52.8151,52.767,52.7991,59695.0
2019-05-14 13:50:00,65.88,65.93,65.85,65.9,84150.0,52.7991,52.8391,52.775,52.8151,84150.0
2019-05-14 13:55:00,65.91,65.95,65.85,65.86,85240.0,52.8231,52.8552,52.775,52.783,85240.0
2019-05-14 14:00:00,65.85,65.86,65.75,65.75,95479.0,52.775,52.783,52.6949,52.6949,95479.0
2019-05-14 14:05:00,65.75,65.82,65.69,65.82,82282.0,52.6949,52.751,52.6468,52.751,82282.0
2019-05-14 14:10:00,65.81,65.85,65.75,65.83,73876.0,52.743,52.775,52.6949,52.759,73876.0
2019-05-14 14:15:00,65.83,65.92,65.82,65.84,82183.0,52.759,52.8311,52.751,52.767,82183.0
2019-05-14 14:20:00,65.84,65.92,65.83,65.9,74228.0,52.767,52.8311,52.759,52.8151,74228.0
2019-05-14 14:25:00,65.89,65.97,65.86,65.89,134483.0,52.8071,52.8712,52.783,52.8071,134483.0
2019-05-14 14:30:00,65.89,65.91,65.81,65.87,86777.0,52.8071,52.8231,52.743,52.791,86777.0
2019-05-14 14:35:00,65.88,65.93,65.85,65.91,85468.0,52.7991,52.8391,52.775,52.8231,85468.0
2019-05-14 14:40:00,65.91,65.93,65.87,65.88,97312.0,52.8231,52.8391,52.791,52.7991,97312.0
2019-05-14 14:45:00,65.87,65.87,65.68,65.72,109542.0,52.791,52.791,52.6388,52.6708,109542.0
2019-05-14 14:50:00,65.72,65.76,65.65,65.66,114582.0,52.6708,52.7029,52.6147,52.6227,114582.0
2019-05-14 14:55:00,65.67,65.76,65.66,65.7,116725.0,52.6308,52.7029,52.6227,52.6548,116725.0
2019-05-14 15:00:00,65.7,65.73,65.62,65.7,149416.0,52.6548,52.6788,52.5907,52.6548,149416.0
2019-05-14 15:05:00,65.7,65.76,65.64,65.73,143792.0,52.6548,52.7029,52.6067,52.6788,143792.0
2019-05-14 15:10:00,65.74,65.74,65.6,65.64,105910.0,52.6869,52.6869,52.5747,52.6067,105910.0
2019-05-14 15:15:00,65.65,65.67,65.57,65.67,97894.0,52.6147,52.6308,52.5506,52.6308,97894.0
2019-05-14 15:20:00,65.67,65.7,65.56,65.63,108497.0,52.6308,52.6548,52.5426,52.5987,108497.0
2019-05-14 15:25:00,65.62,65.7,65.58,65.58,118746.0,52.5907,52.6548,52.5586,52.5586,118746.0
2019-05-14 15:30:00,65.56,65.57,65.31,65.33,274889.0,52.5426,52.5506,52.3422,52.3583,274889.0
2019-05-14 15:35:00,65.32,65.43,65.3,65.39,164869.0,52.3503,52.4384,52.3342,52.4064,164869.0
2019-05-14 15:40:00,65.4,65.53,65.37,65.41,175972.0,52.4144,52.5186,52.3903,52.4224,175972.0
2019-05-14 15:45:00,65.41,65.46,65.29,65.36,225107.0,52.4224,52.4625,52.3262,52.3823,225107.0
2019-05-14 15:50:00,65.35,65.35,65.23,65.33,395563.0,52.3743,52.3743,52.2781,52.3583,395563.0
2019-05-14 15:55:00,65.33,65.39,65.24,65.28,754710.0,52.3583,52.4064,52.2861,52.3182,754710.0
2019-05-15 09:30:00,64.48,64.52,64.02,64.34,601606.0,51.677,51.7091,51.3084,51.5648,601606.0
2019-05-15 09:35:00,64.36,64.57,64.24,64.41,238905.0,51.5809,51.7492,51.4847,51.6209,238905.0
2019-05-15 09:40:00,64.4,64.43,64.11,64.17,216388.0,51.6129,51.637,51.3805,51.4286,216388.0
2019-05-15 09:45:00,64.17,64.54,64.15,64.38,186685.0,51.4286,51.7251,51.4126,51.5969,186685.0
2019-05-15 09:50:00,64.37,64.72,64.26,64.65,294102.0,51.5889,51.8694,51.5007,51.8133,294102.0
2019-05-15 09:55:00,64.65,64.75,64.5,64.52,316221.0,51.8133,51.8934,51.6931,51.7091,316221.0
2019-05-15 10:00:00,64.52,64.55,64.36,64.38,143474.0,51.7091,51.7331,51.5809,51.5969,143474.0
2019-05-15 10:05:00,64.39,64.45,64.29,64.4,123893.0,51.6049,51.653,51.5248,51.6129,123893.0
2019-05-15 10:10:00,64.4,64.88,64.31,64.88,357762.0,51.6129,51.9976,51.5408,51.9976,357762.0
2019-05-15 10:15:00,64.88,64.95,64.51,64.56,351614.0,51.9976,52.0537,51.7011,51.7412,351614.0
2019-05-15 10:20:00,64.55,64.72,64.49,64.7,185838.0,51.7331,51.8694,51.6851,51.8534,185838.0
2019-05-15 10:25:00,64.71,64.97,64.68,64.96,202781.0,51.8614,52.0697,51.8373,52.0617,202781.0
2019-05-15 10:30:00,64.95,65.04,64.77,64.81,218490.0,52.0537,52.1258,51.9095,51.9415,218490.0
2019-05-15 10:35:00,64.81,64.87,64.73,64.77,190137.0,51.9415,51.9896,51.8774,51.9095,190137.0
2019-05-15 10:40:00,64.77,64.9,64.73,64.83,205608.0,51.9095,52.0136,51.8774,51.9575,205608.0
2019-05-15 10:45:00,64.83,64.97,64.83,64.94,145826.0,51.9575,52.0697,51.9575,52.0457,145826.0
2019-05-15 10:50:00,64.94,65.04,64.9,64.98,185101.0,52.0457,52.1258,52.0136,52.0778,185101.0
2019-05-15 10:55:00,65.0,65.06,64.85,64.92,190167.0,52.0938,52.1419,51.9736,52.0297,190167.0
2019-05-15 11:00:00,64.92,64.96,64.59,64.64,251736.0,52.0297,52.0617,51.7652,51.8053,251736.0
2019-05-15 11:05:00,64.63,64.78,64.59,64.75,157897.0,51.7973,51.9175,51.7652,51.8934,157897.0
2019-05-15 11:10:00,64.74,64.9,64.74,64.86,70313.0,51.8854,52.0136,51.8854,51.9816,70313.0
2019-05-15 11:15:00,64.84,64.95,64.79,64.93,72813.0,51.9656,52.0537,51.9255,52.0377,72813.0
2019-05-15 11:20:00,64.94,65.02,64.9,64.98,85945.0,52.0457,52.1098,52.0136,52.0778,85945.0
2019-05-15 11:25:00,64.97,65.02,64.92,64.94,338653.0,52.0697,52.1098,52.0297,52.0457,338653.0
2019-05-15 11:30:00,64.94,64.97,64.82,64.92,109994.0,52.0457,52.0697,51.9495,52.0297,109994.0
2019-05-15 11:35:00,64.92,65.0,64.88,64.9,171383.0,52.0297,52.0938,51.9976,52.0136,171383.0
2019-05-15 11:40:00,64.91,65.07,64.85,65.06,191997.0,52.0217,52.1499,51.9736,52.1419,191997.0
2019-05-15 11:45:00,65.06,65.08,64.96,65.06,85970.0,52.1419,52.1579,52.0617,52.1419,85970.0
2019-05-15 11:50:00,65.06,65.14,65.02,65.06,134015.0,52.1419,52.206,52.1098,52.1419,134015.0
2019-05-15 11:55:00,65.05,65.14,65.05,65.06,140374.0,52.1339,52.206,52.1339,52.1419,140374.0
2019-05-15 12:00:00,65.06,65.15,65.06,65.15,86027.0,52.1419,52.214,52.1419,52.214,86027.0
2019-05-15 12:05:00,65.14,65.21,65.06,65.14,124017.0,52.206,52.2621,52.1419,52.206,124017.0
2019-05-15 12:10:00,65.13,65.14,65.03,65.04,68205.0,52.198,52.206,52.1178,52.1258,68205.0
2019-05-15 12:15:00,65.05,65.05,64.97,64.97,66214.0,52.1339,52.1339,52.0697,52.0697,66214.0
2019-05-15 12:20:00,64.97,65.04,64.9,64.9,100876.0,52.0697,52.1258,52.0136,52.0136,100876.0
2019-05-15 12:25:00,64.9,64.98,64.88,64.93,84484.0,52.0136,52.0778,51.9976,52.0377,84484.0
2019-05-15 12:30:00,64.94,65.02,64.89,64.97,58476.0,52.0457,52.1098,52.0056,52.0697,58476.0
2019-05-15 12:35:00,64.97,64.99,64.91,64.96,54001.0,52.0697,52.0858,52.0217,52.0617,54001.0
2019-05-15 12:40:00,64.97,65.02,64.94,65.02,60110.0,52.0697,52.1098,52.0457,52.1098,60110.0
2019-05-15 12:45:00,65.02,65.08,64.98,65.06,71803.0,52.1098,52.1579,52.0778,52.1419,71803.0
2019-05-15 12:50:00,65.06,65.09,64.97,64.99,102911.0,52.1419,52.1659,52.0697,52.0858,102911.0
2019-05-15 12:55:00,65.0,65.03,64.9,65.03,164479.0,52.0938,52.1178,52.0136,52.1178,164479.0
2019-05-15 13:00:00,65.02,65.09,65.0,65.08,75220.0,52.1098,52.1659,52.0938,52.1579,75220.0
2019-05-15 13:05:00,65.08,65.11,65.01,65.02,70500.0,52.1579,52.182,52.1018,52.1098,70500.0
2019-05-15 13:10:00,65.03,65.14,65.02,65.09,52812.0,52.1178,52.206,52.1098,52.1659,52812.0
2019-05-15 13:15:00,65.08,65.11,64.99,65.04,59754.0,52.1579,52.182,52.0858,52.1258,59754.0
2019-05-15 13:20:00,65.04,65.07,64.93,64.95,90777.0,52.1258,52.1499,52.0377,52.0537,90777.0
2019-05-15 13:25:00,64.96,65.01,64.9,64.94,64612.0,52.0617,52.1018,52.0136,52.0457,64612.0
2019-05-15 13:30:00,64.93,65.06,64.91,65.05,42700.0,52.0377,52.1419,52.0217,52.1339,42700.0
2019-05-15 13:35:00,65.05,65.1,64.98,65.05,80673.0,52.1339,52.1739,52.0778,52.1339,80673.0
2019-05-15 13:40:00,65.04,65.08,65.0,65.04,64347.0,52.1258,52.1579,52.0938,52.1258,64347.0
2019-05-15 13:45:00,65.04,65.14,65.03,65.12,127328.0,52.1258,52.206,52.1178,52.19,127328.0
2019-05-15 13:50:00,65.12,65.13,65.04,65.1,69412.0,52.19,52.198,52.1258,52.1739,69412.0
2019-05-15 13:55:00,65.09,65.17,65.09,65.15,49374.0,52.1659,52.23,52.1659,52.214,49374.0
2019-05-15 14:00:00,65.14,65.23,65.12,65.12,78533.0,52.206,52.2781,52.19,52.19,78533.0
2019-05-15 14:05:00,65.11,65.16,65.11,65.14,69103.0,52.182,52.222,52.182,52.206,69103.0
2019-05-15 14:10:00,65.15,65.2,65.12,65.15,91361.0,52.214,52.2541,52.19,52.214,91361.0
2019-05-15 14:15:00,65.14,65.15,65.04,65.06,102245.0,52.206,52.214,52.1258,52.1419,102245.0
2019-05-15 14:20:00,65.07,65.16,65.07,65.14,60934.0,52.1499,52.222,52.1499,52.206,60934.0
2019-05-15 14:25:00,65.14,65.16,65.06,65.11,154417.0,52.206,52.222,52.1419,52.182,154417.0
2019-05-15 14:30:00,65.11,65.13,65.05,65.11,84686.0,52.182,52.198,52.1339,52.182,84686.0
2019-05-15 14:35:00,65.1,65.12,65.06,65.1,49221.0,52.1739,52.19,52.1419,52.1739,49221.0
2019-05-15 14:40:00,65.1,65.11,65.07,65.09,44079.0,52.1739,52.182,52.1499,52.1659,44079.0
2019-05-15 14:45:00,65.09,65.15,65.09,65.12,147267.0,52.1659,52.214,52.1659,52.19,147267.0
2019-05-15 14:50:00,65.12,65.13,64.96,64.98,139946.0,52.19,52.198,52.0617,52.0778,139946.0
2019-05-15 14:55:00,64.98,65.03,64.94,65.01,111064.0,52.0778,52.1178,52.0457,52.1018,111064.0
2019-05-15 15:00:00,65.01,65.06,64.96,65.03,186889.0,52.1018,52.1419,52.0617,52.1178,186889.0
2019-05-15 15:05:00,65.03,65.11,65.02,65.05,244253.0,52.1178,52.182,52.1098,52.1339,244253.0
2019-05-15 15:10:00,65.05,65.1,65.0,65.08,135189.0,52.1339,52.1739,52.0938,52.1579,135189.0
2019-05-15 15:15:00,65.09,65.15,65.08,65.13,93380.0,52.1659,52.214,52.1579,52.198,93380.0
2019-05-15 15:20:00,65.14,65.18,65.13,65.15,74596.0,52.206,52.2381,52.198,52.214,74596.0
2019-05-15 15:25:00,65.16,65.17,65.09,65.13,79791.0,52.222,52.23,52.1659,52.198,79791.0
2019-05-15 15:30:00,65.13,65.16,65.07,65.16,152996.0,52.198,52.222,52.1499,52.222,152996.0
2019-05-15 15:35:00,65.15,65.19,65.05,65.1,116456.0,52.214,52.2461,52.1339,52.1739,116456.0
2019-05-15 15:40:00,65.09,65.1,64.95,64.95,154144.0,52.1659,52.1739,52.0537,52.0537,154144.0
2019-05-15 15:45:00,64.95,64.97,64.87,64.89,371089.0,52.0537,52.0697,51.9896,52.0056,371089.0
2019-05-15 15:50:00,64.9,65.05,64.89,65.04,258380.0,52.0136,52.1339,52.0056,52.1258,258380.0
2019-05-15 15:55:00,65.05,65.06,64.85,64.89,635454.0,52.1339,52.1419,51.9736,52.0056,635454.0
2019-05-16 09:30:00,65.31,65.55,65.25,65.41,392664.0,52.3422,52.5346,52.2942,52.4224,392664.0
2019-05-16 09:35:00,65.42,65.46,65.17,65.35,176651.0,52.4304,52.4625,52.23,52.3743,176651.0
2019-05-16 09:40:00,65.34,65.56,65.34,65.54,187587.0,52.3663,52.5426,52.3663,52.5266,187587.0
2019-05-16 09:45:00,65.53,65.7,65.53,65.61,205870.0,52.5186,52.6548,52.5186,52.5827,205870.0
2019-05-16 09:50:00,65.61,65.72,65.53,65.68,164957.0,52.5827,52.6708,52.5186,52.6388,164957.0
2019-05-16 09:55:00,65.66,65.76,65.6,65.71,168473.0,52.6227,52.7029,52.5747,52.6628,168473.0
2019-05-16 10:00:00,65.71,65.76,65.6,65.63,148004.0,52.6628,52.7029,52.5747,52.5987,148004.0
2019-05-16 10:05:00,65.63,65.76,65.56,65.7,168941.0,52.5987,52.7029,52.5426,52.6548,168941.0
2019-05-16 10:10:00,65.71,65.74,65.57,65.62,128878.0,52.6628,52.6869,52.5506,52.5907,128878.0
2019-05-16 10:15:00,65.62,65.68,65.59,65.66,114347.0,52.5907,52.6388,52.5666,52.6227,114347.0
2019-05-16 10:20:00,65.66,65.78,65.66,65.73,113773.0,52.6227,52.7189,52.6227,52.6788,113773.0
2019-05-16 10:25:00,65.72,65.87,65.69,65.87,125250.0,52.6708,52.791,52.6468,52.791,125250.0
2019-05-16 10:30:00,65.87,65.88,65.52,65.53,237985.0,52.791,52.7991,52.5105,52.5186,237985.0
2019-05-16 10:35:00,65.53,65.64,65.44,65.61,144051.0,52.5186,52.6067,52.4464,52.5827,144051.0
2019-05-16 10:40:00,65.6,65.78,65.6,65.7,88405.0,52.5747,52.7189,52.5747,52.6548,88405.0
2019-05-16 10:45:00,65.69,65.75,65.63,65.72,40933.0,52.6468,52.6949,52.5987,52.6708,40933.0
2019-05-16 10:50:00,65.72,65.81,65.68,65.77,87982.0,52.6708,52.743,52.6388,52.7109,87982.0
2019-05-16 10:55:00,65.77,65.83,65.72,65.81,107063.0,52.7109,52.759,52.6708,52.743,107063.0
2019-05-16 11:00:00,65.81,65.81,65.72,65.73,73435.0,52.743,52.743,52.6708,52.6788,73435.0
2019-05-16 11:05:00,65.73,65.78,65.67,65.71,82327.0,52.6788,52.7189,52.6308,52.6628,82327.0
2019-05-16 11:10:00,65.7,65.85,65.69,65.85,73558.0,52.6548,52.775,52.6468,52.775,73558.0
2019-05-16 11:15:00,65.85,65.91,65.83,65.91,78206.0,52.775,52.8231,52.759,52.8231,78206.0
2019-05-16 11:20:00,65.91,65.99,65.89,65.91,120663.0,52.8231,52.8872,52.8071,52.8231,120663.0
2019-05-16 11:25:00,65.91,66.05,65.91,66.01,97728.0,52.8231,52.9353,52.8231,52.9032,97728.0
2019-05-16 11:30:00,66.01,66.12,65.98,66.1,133695.0,52.9032,52.9914,52.8792,52.9754,133695.0
2019-05-16 11:35:00,66.1,66.15,66.07,66.12,125415.0,52.9754,53.0155,52.9513,52.9914,125415.0
2019-05-16 11:40:00,66.11,66.16,66.1,66.16,110503.0,52.9834,53.0235,52.9754,53.0235,110503.0
2019-05-16 11:45:00,66.17,66.18,66.06,66.08,117222.0,53.0315,53.0395,52.9433,52.9594,117222.0
2019-05-16 11:50:00,66.08,66.17,66.07,66.08,77691.0,52.9594,53.0315,52.9513,52.9594,77691.0
2019-05-16 11:55:00,66.08,66.18,66.08,66.12,96145.0,52.9594,53.0395,52.9594,52.9914,96145.0
2019-05-16 12:00:00,66.13,66.13,66.06,66.1,61038.0,52.9994,52.9994,52.9433,52.9754,61038.0
2019-05-16 12:05:00,66.11,66.2,66.08,66.2,78006.0,52.9834,53.0555,52.9594,53.0555,78006.0
2019-05-16 12:10:00,66.2,66.27,66.17,66.27,148582.0,53.0555,53.1116,53.0315,53.1116,148582.0
2019-05-16 12:15:00,66.26,66.32,66.21,66.28,133662.0,53.1036,53.1517,53.0635,53.1196,133662.0
2019-05-16 12:20:00,66.28,66.36,66.27,66.28,110564.0,53.1196,53.1838,53.1116,53.1196,110564.0
2019-05-16 12:25:00,66.29,66.34,66.27,66.29,66836.0,53.1277,53.1677,53.1116,53.1277,66836.0
2019-05-16 12:30:00,66.28,66.29,66.19,66.29,113501.0,53.1196,53.1277,53.0475,53.1277,113501.0
2019-05-16 12:35:00,66.28,66.28,66.18,66.2,58368.0,53.1196,53.1196,53.0395,53.0555,58368.0
2019-05-16 12:40:00,66.21,66.23,66.15,66.17,111826.0,53.0635,53.0796,53.0155,53.0315,111826.0
2019-05-16 12:45:00,66.17,66.2,66.15,66.17,62401.0,53.0315,53.0555,53.0155,53.0315,62401.0
2019-05-16 12:50:00,66.18,66.25,66.18,66.23,84602.0,53.0395,53.0956,53.0395,53.0796,84602.0
2019-05-16 12:55:00,66.24,66.29,66.22,66.24,70877.0,53.0876,53.1277,53.0716,53.0876,70877.0
2019-05-16 13:00:00,66.25,66.27,66.11,66.13,71745.0,53.0956,53.1116,52.9834,52.9994,71745.0
2019-05-16 13:05:00,66.13,66.22,66.1,66.19,64278.0,52.9994,53.0716,52.9754,53.0475,64278.0
2019-05-16 13:10:00,66.19,66.26,66.18,66.22,64079.0,53.0475,53.1036,53.0395,53.0716,64079.0
2019-05-16 13:15:00,66.21,66.27,66.21,66.27,48859.0,53.0635,53.1116,53.0635,53.1116,48859.0
2019-05-16 13:20:00,66.28,66.32,66.22,66.25,63891.0,53.1196,53.1517,53.0716,53.0956,63891.0
2019-05-16 13:25:00,66.24,66.28,66.23,66.23,37360.0,53.0876,53.1196,53.0796,53.0796,37360.0
2019-05-16 13:30:00,66.23,66.24,66.17,66.22,56387.0,53.0796,53.0876,53.0315,53.0716,56387.0
2019-05-16 13:35:00,66.23,66.24,66.1,66.17,65122.0,53.0796,53.0876,52.9754,53.0315,65122.0
2019-05-16 13:40:00,66.17,66.19,66.1,66.17,59679.0,53.0315,53.0475,52.9754,53.0315,59679.0
2019-05-16 13:45:00,66.17,66.18,66.09,66.13,61698.0,53.0315,53.0395,52.9674,52.9994,61698.0
2019-05-16 13:50:00,66.12,66.16,66.07,66.16,43208.0,52.9914,53.0235,52.9513,53.0235,43208.0
2019-05-16 13:55:00,66.17,66.25,66.14,66.2,55659.0,53.0315,53.0956,53.0074,53.0555,55659.0
2019-05-16 14:00:00,66.2,66.26,66.16,66.2,64994.0,53.0555,53.1036,53.0235,53.0555,64994.0
2019-05-16 14:05:00,66.2,66.25,66.19,66.19,61090.0,53.0555,53.0956,53.0475,53.0475,61090.0
2019-05-16 14:10:00,66.18,66.23,66.15,66.21,40789.0,53.0395,53.0796,53.0155,53.0635,40789.0
2019-05-16 14:15:00,66.2,66.27,66.2,66.24,53083.0,53.0555,53.1116,53.0555,53.0876,53083.0
2019-05-16 14:20:00,66.24,66.31,66.21,66.3,53900.0,53.0876,53.1437,53.0635,53.1357,53900.0
2019-05-16 14:25:00,66.3,66.32,66.26,66.32,66026.0,53.1357,53.1517,53.1036,53.1517,66026.0
2019-05-16 14:30:00,66.32,66.33,66.27,66.33,59876.0,53.1517,53.1597,53.1116,53.1597,59876.0
2019-05-16 14:35:00,66.34,66.39,66.31,66.39,67254.0,53.1677,53.2078,53.1437,53.2078,67254.0
2019-05-16 14:40:00,66.38,66.39,66.29,66.31,59566.0,53.1998,53.2078,53.1277,53.1437,59566.0
2019-05-16 14:45:00,66.32,66.35,66.26,66.27,52154.0,53.1517,53.1757,53.1036,53.1116,52154.0
2019-05-16 14:50:00,66.27,66.28,66.16,66.17,50433.0,53.1116,53.1196,53.0235,53.0315,50433.0
2019-05-16 14:55:00,66.19,66.25,66.14,66.23,86346.0,53.0475,53.0956,53.0074,53.0796,86346.0
2019-05-16 15:00:00,66.22,66.24,66.16,66.22,104688.0,53.0716,53.0876,53.0235,53.0716,104688.0
2019-05-16 15:05:00,66.22,66.25,66.09,66.13,100375.0,53.0716,53.0956,52.9674,52.9994,100375.0
2019-05-16 15:10:00,66.12,66.21,66.12,66.16,76968.0,52.9914,53.0635,52.9914,53.0235,76968.0
2019-05-16 15:15:00,66.15,66.15,66.07,66.1,63106.0,53.0155,53.0155,52.9513,52.9754,63106.0
2019-05-16 15:20:00,66.11,66.18,66.07,66.17,74439.0,52.9834,53.0395,52.9513,53.0315,74439.0
2019-05-16 15:25:00,66.17,66.24,66.15,66.21,104939.0,53.0315,53.0876,53.0155,53.0635,104939.0
2019-05-16 15:30:00,66.21,66.22,66.07,66.12,150722.0,53.0635,53.0716,52.9513,52.9914,150722.0
2019-05-16 15:35:00,66.12,66.14,66.05,66.06,147062.0,52.9914,53.0074,52.9353,52.9433,147062.0
2019-05-16 15:40:00,66.07,66.09,65.95,65.96,184972.0,52.9513,52.9674,52.8552,52.8632,184972.0
2019-05-16 15:45:00,65.96,66.02,65.9,65.98,232387.0,52.8632,52.9113,52.8151,52.8792,232387.0
2019-05-16 15:50:00,65.98,65.99,65.88,65.97,209551.0,52.8792,52.8872,52.7991,52.8712,209551.0
2019-05-16 15:55:00,65.97,66.05,65.93,65.99,615776.0,52.8712,52.9353,52.8391,52.8872,615776.0
2019-05-17 09:30:00,64.97,65.28,64.89,65.13,583987.0,52.0697,52.3182,52.0056,52.198,583987.0
2019-05-17 09:35:00,65.12,65.22,65.02,65.17,168019.0,52.19,52.2701,52.1098,52.23,168019.0
2019-05-17 09:40:00,65.18,65.42,65.15,65.34,239662.0,52.2381,52.4304,52.214,52.3663,239662.0
2019-05-17 09:45:00,65.34,65.44,65.27,65.27,144169.0,52.3663,52.4464,52.3102,52.3102,144169.0
2019-05-17 09:50:00,65.26,65.26,64.97,65.04,179326.0,52.3022,52.3022,52.0697,52.1258,179326.0
2019-05-17 09:55:00,65.05,65.19,65.03,65.14,133647.0,52.1339,52.2461,52.1178,52.206,133647.0
2019-05-17 10:00:00,65.12,65.37,65.06,65.27,214927.0,52.19,52.3903,52.1419,52.3102,214927.0
2019-05-17 10:05:00,65.26,65.38,65.21,65.31,102365.0,52.3022,52.3983,52.2621,52.3422,102365.0
2019-05-17 10:10:00,65.31,65.31,65.14,65.18,92526.0,52.3422,52.3422,52.206,52.2381,92526.0
2019-05-17 10:15:00,65.18,65.38,65.14,65.37,98645.0,52.2381,52.3983,52.206,52.3903,98645.0
2019-05-17 10:20:00,65.37,65.46,65.28,65.45,138792.0,52.3903,52.4625,52.3182,52.4544,138792.0
2019-05-17 10:25:00,65.46,65.56,65.4,65.46,113452.0,52.4625,52.5426,52.4144,52.4625,113452.0
2019-05-17 10:30:00,65.46,65.59,65.43,65.56,82102.0,52.4625,52.5666,52.4384,52.5426,82102.0
2019-05-17 10:35:00,65.57,65.57,65.44,65.52,74814.0,52.5506,52.5506,52.4464,52.5105,74814.0
2019-05-17 10:40:00,65.52,65.58,65.48,65.52,98472.0,52.5105,52.5586,52.4785,52.5105,98472.0
2019-05-17 10:45:00,65.52,65.61,65.51,65.61,80306.0,52.5105,52.5827,52.5025,52.5827,80306.0
2019-05-17 10:50:00,65.61,65.73,65.6,65.71,125451.0,52.5827,52.6788,52.5747,52.6628,125451.0
2019-05-17 10:55:00,65.7,65.89,65.69,65.77,178162.0,52.6548,52.8071,52.6468,52.7109,178162.0
2019-05-17 11:00:00,65.76,65.86,65.74,65.78,124602.0,52.7029,52.783,52.6869,52.7189,124602.0
2019-05-17 11:05:00,65.78,65.88,65.74,65.83,92066.0,52.7189,52.7991,52.6869,52.759,92066.0
2019-05-17 11:10:00,65.84,65.93,65.81,65.82,82664.0,52.767,52.8391,52.743,52.751,82664.0
2019-05-17 11:15:00,65.81,65.86,65.63,65.67,100588.0,52.743,52.783,52.5987,52.6308,100588.0
2019-05-17 11:20:00,65.68,65.78,65.67,65.72,96746.0,52.6388,52.7189,52.6308,52.6708,96746.0
2019-05-17 11:25:00,65.72,65.75,65.62,65.65,86406.0,52.6708,52.6949,52.5907,52.6147,86406.0
2019-05-17 11:30:00,65.66,65.69,65.59,65.69,83409.0,52.6227,52.6468,52.5666,52.6468,83409.0
2019-05-17 11:35:00,65.69,65.69,65.61,65.62,38342.0,52.6468,52.6468,52.5827,52.5907,38342.0
2019-05-17 11:40:00,65.61,65.62,65.5,65.6,109699.0,52.5827,52.5907,52.4945,52.5747,109699.0
2019-05-17 11:45:00,65.6,65.63,65.53,65.56,123616.0,52.5747,52.5987,52.5186,52.5426,123616.0
2019-05-17 11:50:00,65.55,65.63,65.49,65.61,104423.0,52.5346,52.5987,52.4865,52.5827,104423.0
2019-05-17 11:55:00,65.61,65.61,65.53,65.58,145483.0,52.5827,52.5827,52.5186,52.5586,145483.0
2019-05-17 12:00:00,65.58,65.63,65.51,65.52,76857.0,52.5586,52.5987,52.5025,52.5105,76857.0
2019-05-17 12:05:00,65.51,65.53,65.43,65.48,146096.0,52.5025,52.5186,52.4384,52.4785,146096.0
2019-05-17 12:10:00,65.48,65.55,65.46,65.48,111977.0,52.4785,52.5346,52.4625,52.4785,111977.0
2019-05-17 12:15:00,65.48,65.59,65.45,65.55,89086.0,52.4785,52.5666,52.4544,52.5346,89086.0
2019-05-17 12:20:00,65.56,65.62,65.53,65.56,63431.0,52.5426,52.5907,52.5186,52.5426,63431.0
2019-05-17 12:25:00,65.55,65.57,65.48,65.54,129889.0,52.5346,52.5506,52.4785,52.5266,129889.0
2019-05-17 12:30:00,65.53,65.57,65.48,65.56,63865.0,52.5186,52.5506,52.4785,52.5426,63865.0
2019-05-17 12:35:00,65.56,65.6,65.51,65.56,106570.0,52.5426,52.5747,52.5025,52.5426,106570.0
2019-05-17 12:40:00,65.56,65.67,65.55,65.63,143348.0,52.5426,52.6308,52.5346,52.5987,143348.0
2019-05-17 12:45:00,65.64,65.71,65.61,65.69,87304.0,52.6067,52.6628,52.5827,52.6468,87304.0
2019-05-17 12:50:00,65.7,65.72,65.64,65.69,81586.0,52.6548,52.6708,52.6067,52.6468,81586.0
2019-05-17 12:55:00,65.69,65.7,65.63,65.64,43201.0,52.6468,52.6548,52.5987,52.6067,43201.0
2019-05-17 13:00:00,65.65,65.71,65.63,65.66,83748.0,52.6147,52.6628,52.5987,52.6227,83748.0
2019-05-17 13:05:00,65.67,65.76,65.66,65.74,124819.0,52.6308,52.7029,52.6227,52.6869,124819.0
2019-05-17 13:10:00,65.74,65.8,65.74,65.8,45498.0,52.6869,52.7349,52.6869,52.7349,45498.0
2019-05-17 13:15:00,65.79,65.81,65.74,65.75,65366.0,52.7269,52.743,52.6869,52.6949,65366.0
2019-05-17 13:20:00,65.75,65.77,65.7,65.71,41122.0,52.6949,52.7109,52.6548,52.6628,41122.0
2019-05-17 13:25:00,65.72,65.74,65.64,65.65,46142.0,52.6708,52.6869,52.6067,52.6147,46142.0
2019-05-17 13:30:00,65.66,65.68,65.57,65.65,58177.0,52.6227,52.6388,52.5506,52.6147,58177.0
2019-05-17 13:35:00,65.66,65.71,65.64,65.7,43254.0,52.6227,52.6628,52.6067,52.6548,43254.0
2019-05-17 13:40:00,65.7,65.73,65.54,65.62,70245.0,52.6548,52.6788,52.5266,52.5907,70245.0
2019-05-17 13:45:00,65.61,65.7,65.6,65.67,63716.0,52.5827,52.6548,52.5747,52.6308,63716.0
2019-05-17 13:50:00,65.68,65.69,65.63,65.64,50371.0,52.6388,52.6468,52.5987,52.6067,50371.0
2019-05-17 13:55:00,65.64,65.69,65.63,65.66,49258.0,52.6067,52.6468,52.5987,52.6227,49258.0
2019-05-17 14:00:00,65.64,65.68,65.59,65.64,42024.0,52.6067,52.6388,52.5666,52.6067,42024.0
2019-05-17 14:05:00,65.64,65.66,65.57,65.65,81800.0,52.6067,52.6227,52.5506,52.6147,81800.0
2019-05-17 14:10:00,65.65,65.66,65.59,65.61,54744.0,52.6147,52.6227,52.5666,52.5827,54744.0
2019-05-17 14:15:00,65.61,65.62,65.56,65.59,65871.0,52.5827,52.5907,52.5426,52.5666,65871.0
2019-05-17 14:20:00,65.59,65.61,65.56,65.56,73681.0,52.5666,52.5827,52.5426,52.5426,73681.0
2019-05-17 14:25:00,65.57,65.58,65.52,65.56,48828.0,52.5506,52.5586,52.5105,52.5426,48828.0
2019-05-17 14:30:00,65.57,65.57,65.47,65.47,75739.0,52.5506,52.5506,52.4705,52.4705,75739.0
2019-05-17 14:35:00,65.48,65.54,65.47,65.49,67543.0,52.4785,52.5266,52.4705,52.4865,67543.0
2019-05-17 14:40:00,65.48,65.51,65.41,65.49,76879.0,52.4785,52.5025,52.4224,52.4865,76879.0
2019-05-17 14:45:00,65.48,65.53,65.45,65.53,48850.0,52.4785,52.5186,52.4544,52.5186,48850.0
2019-05-17 14:50:00,65.53,65.55,65.51,65.52,57025.0,52.5186,52.5346,52.5025,52.5105,57025.0
2019-05-17 14:55:00,65.52,65.61,65.51,65.56,52695.0,52.5105,52.5827,52.5025,52.5426,52695.0
2019-05-17 15:00:00,65.56,65.59,65.31,65.32,178663.0,52.5426,52.5666,52.3422,52.3503,178663.0
2019-05-17 15:05:00,65.32,65.34,65.2,65.21,129852.0,52.3503,52.3663,52.2541,52.2621,129852.0
2019-05-17 15:10:00,65.2,65.3,65.13,65.29,180520.0,52.2541,52.3342,52.198,52.3262,180520.0
2019-05-17 15:15:00,65.28,65.31,65.19,65.23,150845.0,52.3182,52.3422,52.2461,52.2781,150845.0
2019-05-17 15:20:00,65.22,65.33,65.2,65.28,242488.0,52.2701,52.3583,52.2541,52.3182,242488.0
2019-05-17 15:25:00,65.28,65.32,65.19,65.3,102293.0,52.3182,52.3503,52.2461,52.3342,102293.0
2019-05-17 15:30:00,65.3,65.3,65.14,65.2,205950.0,52.3342,52.3342,52.206,52.2541,205950.0
2019-05-17 15:35:00,65.19,65.27,65.12,65.12,143743.0,52.2461,52.3102,52.19,52.19,143743.0
2019-05-17 15:40:00,65.11,65.25,65.01,65.16,274236.0,52.182,52.2942,52.1018,52.222,274236.0
2019-05-17 15:45:00,65.16,65.16,64.99,65.07,237293.0,52.222,52.222,52.0858,52.1499,237293.0
2019-05-17 15:50:00,65.07,65.12,65.0,65.03,309643.0,52.1499,52.19,52.0938,52.1178,309643.0
2019-05-17 15:55:00,65.02,65.15,65.01,65.04,677959.0,52.1098,52.214,52.1018,52.1258,677959.0
2019-05-20 09:30:00,64.75,64.93,64.52,64.62,267529.0,51.8934,52.0377,51.7091,51.7892,267529.0
2019-05-20 09:35:00,64.62,64.7,64.52,64.68,154139.0,51.7892,51.8534,51.7091,51.8373,154139.0
2019-05-20 09:40:00,64.67,64.94,64.65,64.88,156756.0,51.8293,52.0457,51.8133,51.9976,156756.0
2019-05-20 09:45:00,64.87,65.05,64.83,64.84,179802.0,51.9896,52.1339,51.9575,51.9656,179802.0
2019-05-20 09:50:00,64.84,64.88,64.72,64.82,178745.0,51.9656,51.9976,51.8694,51.9495,178745.0
2019-05-20 09:55:00,64.83,65.06,64.8,64.96,169662.0,51.9575,52.1419,51.9335,52.0617,169662.0
2019-05-20 10:00:00,64.96,65.04,64.92,64.95,153871.0,52.0617,52.1258,52.0297,52.0537,153871.0
2019-05-20 10:05:00,64.95,65.1,64.93,65.05,162617.0,52.0537,52.1739,52.0377,52.1339,162617.0
2019-05-20 10:10:00,65.05,65.17,64.98,65.16,207293.0,52.1339,52.23,52.0778,52.222,207293.0
2019-05-20 10:15:00,65.16,65.16,65.02,65.09,136661.0,52.222,52.222,52.1098,52.1659,136661.0
2019-05-20 10:20:00,65.09,65.22,65.04,65.21,161781.0,52.1659,52.2701,52.1258,52.2621,161781.0
2019-05-20 10:25:00,65.2,65.32,65.19,65.21,160793.0,52.2541,52.3503,52.2461,52.2621,160793.0
2019-05-20 10:30:00,65.2,65.28,65.12,65.27,86083.0,52.2541,52.3182,52.19,52.3102,86083.0
2019-05-20 10:35:00,65.28,65.32,65.21,65.24,115870.0,52.3182,52.3503,52.2621,52.2861,115870.0
2019-05-20 10:40:00,65.25,65.35,65.22,65.3,90046.0,52.2942,52.3743,52.2701,52.3342,90046.0
2019-05-20 10:45:00,65.3,65.37,65.26,65.26,87266.0,52.3342,52.3903,52.3022,52.3022,87266.0
2019-05-20 10:50:00,65.26,65.31,65.22,65.23,105442.0,52.3022,52.3422,52.2701,52.2781,105442.0
2019-05-20 10:55:00,65.23,65.35,65.23,65.24,132748.0,52.2781,52.3743,52.2781,52.2861,132748.0
2019-05-20 11:00:00,65.24,65.28,65.12,65.15,136487.0,52.2861,52.3182,52.19,52.214,136487.0
2019-05-20 11:05:00,65.14,65.17,65.01,65.01,163751.0,52.206,52.23,52.1018,52.1018,163751.0
2019-05-20 11:10:00,65.02,65.14,65.02,65.07,67866.0,52.1098,52.206,52.1098,52.1499,67866.0
2019-05-20 11:15:00,65.07,65.08,64.96,64.99,125469.0,52.1499,52.1579,52.0617,52.0858,125469.0
2019-05-20 11:20:00,64.98,65.04,64.91,65.0,166924.0,52.0778,52.1258,52.0217,52.0938,166924.0
2019-05-20 11:25:00,65.0,65.06,64.97,64.99,124749.0,52.0938,52.1419,52.0697,52.0858,124749.0
2019-05-20 11:30:00,65.0,65.08,64.99,65.02,148286.0,52.0938,52.1579,52.0858,52.1098,148286.0
2019-05-20 11:35:00,65.02,65.02,64.88,64.9,183604.0,52.1098,52.1098,51.9976,52.0136,183604.0
2019-05-20 11:40:00,64.9,64.97,64.89,64.94,87319.0,52.0136,52.0697,52.0056,52.0457,87319.0
2019-05-20 11:45:00,64.94,65.05,64.94,65.01,80721.0,52.0457,52.1339,52.0457,52.1018,80721.0
2019-05-20 11:50:00,65.01,65.02,64.95,64.98,114001.0,52.1018,52.1098,52.0537,52.0778,114001.0
2019-05-20 11:55:00,64.98,65.02,64.93,65.01,55125.0,52.0778,52.1098,52.0377,52.1018,55125.0
2019-05-20 12:00:00,65.01,65.03,64.96,65.01,45263.0,52.1018,52.1178,52.0617,52.1018,45263.0
2019-05-20 12:05:00,65.02,65.12,65.01,65.1,85763.0,52.1098,52.19,52.1018,52.1739,85763.0
2019-05-20 12:10:00,65.1,65.14,65.06,65.11,67148.0,52.1739,52.206,52.1419,52.182,67148.0
2019-05-20 12:15:00,65.12,65.31,65.11,65.29,186466.0,52.19,52.3422,52.182,52.3262,186466.0
2019-05-20 12:20:00,65.28,65.37,65.26,65.32,165489.0,52.3182,52.3903,52.3022,52.3503,165489.0
2019-05-20 12:25:00,65.32,65.4,65.31,65.31,61286.0,52.3503,52.4144,52.3422,52.3422,61286.0
2019-05-20 12:30:00,65.32,65.35,65.27,65.31,120527.0,52.3503,52.3743,52.3102,52.3422,120527.0
2019-05-20 12:35:00,65.32,65.48,65.32,65.46,71972.0,52.3503,52.4785,52.3503,52.4625,71972.0
2019-05-20 12:40:00,65.46,65.5,65.41,65.43,68449.0,52.4625,52.4945,52.4224,52.4384,68449.0
2019-05-20 12:45:00,65.44,65.47,65.38,65.41,74136.0,52.4464,52.4705,52.3983,52.4224,74136.0
2019-05-20 12:50:00,65.41,65.46,65.35,65.35,48030.0,52.4224,52.4625,52.3743,52.3743,48030.0
2019-05-20 12:55:00,65.36,65.38,65.28,65.3,64526.0,52.3823,52.3983,52.3182,52.3342,64526.0
2019-05-20 13:00:00,65.3,65.34,65.18,65.2,104803.0,52.3342,52.3663,52.2381,52.2541,104803.0
2019-05-20 13:05:00,65.19,65.26,65.17,65.2,139249.0,52.2461,52.3022,52.23,52.2541,139249.0
2019-05-20 13:10:00,65.2,65.24,65.14,65.17,48106.0,52.2541,52.2861,52.206,52.23,48106.0
2019-05-20 13:15:00,65.18,65.24,65.18,65.23,39520.0,52.2381,52.2861,52.2381,52.2781,39520.0
2019-05-20 13:20:00,65.23,65.24,65.18,65.19,42128.0,52.2781,52.2861,52.2381,52.2461,42128.0
2019-05-20 13:25:00,65.19,65.25,65.16,65.22,42223.0,52.2461,52.2942,52.222,52.2701,42223.0
2019-05-20 13:30:00,65.21,65.26,65.17,65.25,79872.0,52.2621,52.3022,52.23,52.2942,79872.0
2019-05-20 13:35:00,65.24,65.31,65.23,65.28,74471.0,52.2861,52.3422,52.2781,52.3182,74471.0
2019-05-20 13:40:00,65.28,65.3,65.25,65.28,43239.0,52.3182,52.3342,52.2942,52.3182,43239.0
2019-05-20 13:45:00,65.28,65.33,65.25,65.3,59586.0,52.3182,52.3583,52.2942,52.3342,59586.0
2019-05-20 13:50:00,65.3,65.33,65.25,65.25,38586.0,52.3342,52.3583,52.2942,52.2942,38586.0
2019-05-20 13:55:00,65.25,65.3,65.24,65.28,76505.0,52.2942,52.3342,52.2861,52.3182,76505.0
2019-05-20 14:00:00,65.28,65.3,65.23,65.26,59912.0,52.3182,52.3342,52.2781,52.3022,59912.0
2019-05-20 14:05:00,65.25,65.28,65.25,65.26,48277.0,52.2942,52.3182,52.2942,52.3022,48277.0
2019-05-20 14:10:00,65.27,65.34,65.25,65.27,77541.0,52.3102,52.3663,52.2942,52.3102,77541.0
2019-05-20 14:15:00,65.26,65.29,65.23,65.26,47917.0,52.3022,52.3262,52.2781,52.3022,47917.0
2019-05-20 14:20:00,65.27,65.3,65.23,65.23,44794.0,52.3102,52.3342,52.2781,52.2781,44794.0
2019-05-20 14:25:00,65.24,65.26,65.18,65.19,79490.0,52.2861,52.3022,52.2381,52.2461,79490.0
2019-05-20 14:30:00,65.18,65.21,65.13,65.14,65237.0,52.2381,52.2621,52.198,52.206,65237.0
2019-05-20 14:35:00,65.14,65.14,65.04,65.05,67001.0,52.206,52.206,52.1258,52.1339,67001.0
2019-05-20 14:40:00,65.05,65.11,65.05,65.1,78112.0,52.1339,52.182,52.1339,52.1739,78112.0
2019-05-20 14:45:00,65.09,65.09,65.02,65.04,70027.0,52.1659,52.1659,52.1098,52.1258,70027.0
2019-05-20 14:50:00,65.04,65.06,64.99,65.03,77238.0,52.1258,52.1419,52.0858,52.1178,77238.0
2019-05-20 14:55:00,65.02,65.08,65.01,65.06,42524.0,52.1098,52.1579,52.1018,52.1419,42524.0
2019-05-20 15:00:00,65.07,65.09,65.04,65.07,57759.0,52.1499,52.1659,52.1258,52.1499,57759.0
2019-05-20 15:05:00,65.07,65.08,65.03,65.05,118592.0,52.1499,52.1579,52.1178,52.1339,118592.0
2019-05-20 15:10:00,65.06,65.06,64.94,64.98,163710.0,52.1419,52.1419,52.0457,52.0778,163710.0
2019-05-20 15:15:00,64.99,65.04,64.95,65.01,209002.0,52.0858,52.1258,52.0537,52.1018,209002.0
2019-05-20 15:20:00,65.01,65.04,64.96,64.98,144840.0,52.1018,52.1258,52.0617,52.0778,144840.0
2019-05-20 15:25:00,64.98,64.99,64.93,64.97,206768.0,52.0778,52.0858,52.0377,52.0697,206768.0
2019-05-20 15:30:00,64.96,65.02,64.91,65.02,232602.0,52.0617,52.1098,52.0217,52.1098,232602.0
2019-05-20 15:35:00,65.02,65.09,64.99,65.01,181117.0,52.1098,52.1659,52.0858,52.1018,181117.0
2019-05-20 15:40:00,65.01,65.04,64.97,65.01,137056.0,52.1018,52.1258,52.0697,52.1018,137056.0
2019-05-20 15:45:00,65.0,65.04,64.96,64.97,262550.0,52.0938,52.1258,52.0617,52.0697,262550.0
2019-05-20 15:50:00,64.97,65.05,64.95,65.02,365538.0,52.0697,52.1339,52.0537,52.1098,365538.0
2019-05-20 15:55:00,65.02,65.05,64.93,64.94,711552.0,52.1098,52.1339,52.0377,52.0457,711552.0
2019-05-21 09:30:00,65.5,65.66,65.31,65.51,342623.0,52.4945,52.6227,52.3422,52.5025,342623.0
2019-05-21 09:35:00,65.51,65.54,65.32,65.41,154837.0,52.5025,52.5266,52.3503,52.4224,154837.0
2019-05-21 09:40:00,65.41,65.56,65.2,65.47,195481.0,52.4224,52.5426,52.2541,52.4705,195481.0
2019-05-21 09:45:00,65.45,65.58,65.38,65.53,172693.0,52.4544,52.5586,52.3983,52.5186,172693.0
2019-05-21 09:50:00,65.53,65.54,65.39,65.51,113174.0,52.5186,52.5266,52.4064,52.5025,113174.0
2019-05-21 09:55:00,65.5,65.73,65.46,65.69,189703.0,52.4945,52.6788,52.4625,52.6468,189703.0
2019-05-21 10:00:00,65.69,65.75,65.64,65.7,167977.0,52.6468,52.6949,52.6067,52.6548,167977.0
2019-05-21 10:05:00,65.7,65.75,65.56,65.63,171501.0,52.6548,52.6949,52.5426,52.5987,171501.0
2019-05-21 10:10:00,65.63,65.68,65.57,65.64,142400.0,52.5987,52.6388,52.5506,52.6067,142400.0
2019-05-21 10:15:00,65.63,65.72,65.63,65.71,91024.0,52.5987,52.6708,52.5987,52.6628,91024.0
2019-05-21 10:20:00,65.72,65.74,65.6,65.63,101874.0,52.6708,52.6869,52.5747,52.5987,101874.0
2019-05-21 10:25:00,65.64,65.7,65.58,65.58,102267.0,52.6067,52.6548,52.5586,52.5586,102267.0
2019-05-21 10:30:00,65.59,65.69,65.58,65.64,168285.0,52.5666,52.6468,52.5586,52.6067,168285.0
2019-05-21 10:35:00,65.64,65.7,65.6,65.65,128870.0,52.6067,52.6548,52.5747,52.6147,128870.0
2019-05-21 10:40:00,65.66,65.77,65.61,65.75,132927.0,52.6227,52.7109,52.5827,52.6949,132927.0
2019-05-21 10:45:00,65.75,65.8,65.71,65.75,235437.0,52.6949,52.7349,52.6628,52.6949,235437.0
2019-05-21 10:50:00,65.75,65.83,65.75,65.78,111192.0,52.6949,52.759,52.6949,52.7189,111192.0
2019-05-21 10:55:00,65.78,65.87,65.76,65.81,136358.0,52.7189,52.791,52.7029,52.743,136358.0
2019-05-21 11:00:00,65.81,65.84,65.78,65.78,176288.0,52.743,52.767,52.7189,52.7189,176288.0
2019-05-21 11:05:00,65.78,65.88,65.76,65.84,109692.0,52.7189,52.7991,52.7029,52.767,109692.0
2019-05-21 11:10:00,65.84,65.86,65.8,65.86,68365.0,52.767,52.783,52.7349,52.783,68365.0
2019-05-21 11:15:00,65.87,65.93,65.83,65.91,118413.0,52.791,52.8391,52.759,52.8231,118413.0
2019-05-21 11:20:00,65.91,65.91,65.8,65.89,110065.0,52.8231,52.8231,52.7349,52.8071,110065.0
2019-05-21 11:25:00,65.89,65.92,65.82,65.84,100868.0,52.8071,52.8311,52.751,52.767,100868.0
2019-05-21 11:30:00,65.84,65.86,65.77,65.81,106835.0,52.767,52.783,52.7109,52.743,106835.0
2019-05-21 11:35:00,65.8,65.81,65.76,65.77,67615.0,52.7349,52.743,52.7029,52.7109,67615.0
2019-05-21 11:40:00,65.78,65.79,65.69,65.72,90132.0,52.7189,52.7269,52.6468,52.6708,90132.0
2019-05-21 11:45:00,65.72,65.76,65.67,65.67,97817.0,52.6708,52.7029,52.6308,52.6308,97817.0
2019-05-21 11:50:00,65.66,65.67,65.6,65.65,110873.0,52.6227,52.6308,52.5747,52.6147,110873.0
2019-05-21 11:55:00,65.65,65.69,65.61,65.67,104260.0,52.6147,52.6468,52.5827,52.6308,104260.0
2019-05-21 12:00:00,65.67,65.75,65.67,65.68,131785.0,52.6308,52.6949,52.6308,52.6388,131785.0
2019-05-21 12:05:00,65.69,65.74,65.67,65.73,56212.0,52.6468,52.6869,52.6308,52.6788,56212.0
2019-05-21 12:10:00,65.73,65.81,65.71,65.8,69034.0,52.6788,52.743,52.6628,52.7349,69034.0
2019-05-21 12:15:00,65.8,65.82,65.76,65.76,65604.0,52.7349,52.751,52.7029,52.7029,65604.0
2019-05-21 12:20:00,65.77,65.81,65.75,65.8,51710.0,52.7109,52.743,52.6949,52.7349,51710.0
2019-05-21 12:25:00,65.79,65.82,65.77,65.8,54201.0,52.7269,52.751,52.7109,52.7349,54201.0
2019-05-21 12:30:00,65.8,65.82,65.78,65.8,41943.0,52.7349,52.751,52.7189,52.7349,41943.0
2019-05-21 12:35:00,65.79,65.8,65.72,65.73,70431.0,52.7269,52.7349,52.6708,52.6788,70431.0
2019-05-21 12:40:00,65.72,65.8,65.72,65.79,62836.0,52.6708,52.7349,52.6708,52.7269,62836.0
2019-05-21 12:45:00,65.8,65.81,65.73,65.81,79331.0,52.7349,52.743,52.6788,52.743,79331.0
2019-05-21 12:50:00,65.81,65.82,65.77,65.81,66472.0,52.743,52.751,52.7109,52.743,66472.0
2019-05-21 12:55:00,65.81,65.84,65.79,65.81,78052.0,52.743,52.767,52.7269,52.743,78052.0
2019-05-21 13:00:00,65.82,65.84,65.78,65.84,84412.0,52.751,52.767,52.7189,52.767,84412.0
2019-05-21 13:05:00,65.84,65.87,65.82,65.86,59134.0,52.767,52.791,52.751,52.783,59134.0
2019-05-21 13:10:00,65.86,65.88,65.84,65.87,41224.0,52.783,52.7991,52.767,52.791,41224.0
2019-05-21 13:15:00,65.87,65.89,65.85,65.88,56747.0,52.791,52.8071,52.775,52.7991,56747.0
2019-05-21 13:20:00,65.89,65.92,65.87,65.9,95105.0,52.8071,52.8311,52.791,52.8151,95105.0
2019-05-21 13:25:00,65.9,65.92,65.87,65.89,122053.0,52.8151,52.8311,52.791,52.8071,122053.0
2019-05-21 13:30:00,65.89,65.9,65.86,65.88,170255.0,52.8071,52.8151,52.783,52.7991,170255.0
2019-05-21 13:35:00,65.89,65.92,65.87,65.92,77959.0,52.8071,52.8311,52.791,52.8311,77959.0
2019-05-21 13:40:00,65.91,65.94,65.89,65.92,69420.0,52.8231,52.8471,52.8071,52.8311,69420.0
2019-05-21 13:45:00,65.91,65.99,65.91,65.98,85905.0,52.8231,52.8872,52.8231,52.8792,85905.0
2019-05-21 13:50:00,65.98,65.98,65.92,65.95,62638.0,52.8792,52.8792,52.8311,52.8552,62638.0
2019-05-21 13:55:00,65.95,65.96,65.92,65.94,52251.0,52.8552,52.8632,52.8311,52.8471,52251.0
2019-05-21 14:00:00,65.94,65.96,65.89,65.95,75583.0,52.8471,52.8632,52.8071,52.8552,75583.0
2019-05-21 14:05:00,65.95,65.95,65.82,65.83,90459.0,52.8552,52.8552,52.751,52.759,90459.0
2019-05-21 14:10:00,65.82,65.84,65.75,65.77,144110.0,52.751,52.767,52.6949,52.7109,144110.0
2019-05-21 14:15:00,65.77,65.83,65.77,65.81,69882.0,52.7109,52.759,52.7109,52.743,69882.0
2019-05-21 14:20:00,65.81,65.85,65.78,65.82,53225.0,52.743,52.775,52.7189,52.751,53225.0
2019-05-21 14:25:00,65.82,65.85,65.8,65.8,91396.0,52.751,52.775,52.7349,52.7349,91396.0
2019-05-21 14:30:00,65.8,65.86,65.8,65.82,63637.0,52.7349,52.783,52.7349,52.751,63637.0
2019-05-21 14:35:00,65.83,65.86,65.81,65.86,52810.0,52.759,52.783,52.743,52.783,52810.0
2019-05-21 14:40:00,65.86,65.86,65.81,65.85,63535.0,52.783,52.783,52.743,52.775,63535.0
2019-05-21 14:45:00,65.85,65.87,65.82,65.86,55969.0,52.775,52.791,52.751,52.783,55969.0
2019-05-21 14:50:00,65.86,65.87,65.82,65.86,64356.0,52.783,52.791,52.751,52.783,64356.0
2019-05-21 14:55:00,65.85,65.88,65.84,65.86,58788.0,52.775,52.7991,52.767,52.783,58788.0
2019-05-21 15:00:00,65.85,65.85,65.8,65.82,66708.0,52.775,52.775,52.7349,52.751,66708.0
2019-05-21 15:05:00,65.82,65.87,65.82,65.87,65310.0,52.751,52.791,52.751,52.791,65310.0
2019-05-21 15:10:00,65.86,65.93,65.84,65.92,104287.0,52.783,52.8391,52.767,52.8311,104287.0
2019-05-21 15:15:00,65.91,65.92,65.84,65.9,115214.0,52.8231,52.8311,52.767,52.8151,115214.0
2019-05-21 15:20:00,65.91,65.92,65.86,65.88,54009.0,52.8231,52.8311,52.783,52.7991,54009.0
2019-05-21 15:25:00,65.88,65.93,65.86,65.89,86522.0,52.7991,52.8391,52.783,52.8071,86522.0
2019-05-21 15:30:00,65.89,65.98,65.88,65.95,110196.0,52.8071,52.8792,52.7991,52.8552,110196.0
2019-05-21 15:35:00,65.95,65.99,65.92,65.98,123036.0,52.8552,52.8872,52.8311,52.8792,123036.0
2019-05-21 15:40:00,65.98,65.99,65.92,65.98,208225.0,52.8792,52.8872,52.8311,52.8792,208225.0
2019-05-21 15:45:00,65.98,66.02,65.94,66.01,220911.0,52.8792,52.9113,52.8471,52.9032,220911.0
2019-05-21 15:50:00,66.01,66.03,65.96,66.0,242314.0,52.9032,52.9193,52.8632,52.8952,242314.0
2019-05-21 15:55:00,66.0,66.09,65.98,66.08,690152.0,52.8952,52.9674,52.8792,52.9594,690152.0
2019-05-22 09:30:00,65.84,65.92,65.62,65.84,340907.0,52.767,52.8311,52.5907,52.767,340907.0
2019-05-22 09:35:00,65.86,65.87,65.51,65.54,146603.0,52.783,52.791,52.5025,52.5266,146603.0
2019-05-22 09:40:00,65.54,65.61,65.33,65.44,187831.0,52.5266,52.5827,52.3583,52.4464,187831.0
2019-05-22 09:45:00,65.44,65.52,65.35,65.46,115355.0,52.4464,52.5105,52.3743,52.4625,115355.0
2019-05-22 09:50:00,65.45,65.52,65.37,65.49,126518.0,52.4544,52.5105,52.3903,52.4865,126518.0
2019-05-22 09:55:00,65.5,65.57,65.44,65.5,95341.0,52.4945,52.5506,52.4464,52.4945,95341.0
2019-05-22 10:00:00,65.5,65.52,65.33,65.33,135252.0,52.4945,52.5105,52.3583,52.3583,135252.0
2019-05-22 10:05:00,65.33,65.34,65.25,65.28,131177.0,52.3583,52.3663,52.2942,52.3182,131177.0
2019-05-22 10:10:00,65.29,65.3,65.13,65.2,152561.0,52.3262,52.3342,52.198,52.2541,152561.0
2019-05-22 10:15:00,65.19,65.39,65.14,65.15,275338.0,52.2461,52.4064,52.206,52.214,275338.0
2019-05-22 10:20:00,65.15,65.26,65.03,65.25,169092.0,52.214,52.3022,52.1178,52.2942,169092.0
2019-05-22 10:25:00,65.26,65.33,65.24,65.26,211030.0,52.3022,52.3583,52.2861,52.3022,211030.0
2019-05-22 10:30:00,65.25,65.3,65.1,65.14,162474.0,52.2942,52.3342,52.1739,52.206,162474.0
2019-05-22 10:35:00,65.14,65.17,65.02,65.09,184053.0,52.206,52.23,52.1098,52.1659,184053.0
2019-05-22 10:40:00,65.09,65.13,65.04,65.06,147779.0,52.1659,52.198,52.1258,52.1419,147779.0
2019-05-22 10:45:00,65.07,65.19,65.06,65.18,107631.0,52.1499,52.2461,52.1419,52.2381,107631.0
2019-05-22 10:50:00,65.18,65.22,65.16,65.17,76532.0,52.2381,52.2701,52.222,52.23,76532.0
2019-05-22 10:55:00,65.17,65.2,65.06,65.12,153749.0,52.23,52.2541,52.1419,52.19,153749.0
2019-05-22 11:00:00,65.11,65.11,64.95,64.99,286293.0,52.182,52.182,52.0537,52.0858,286293.0
2019-05-22 11:05:00,64.99,65.07,64.91,64.99,154701.0,52.0858,52.1499,52.0217,52.0858,154701.0
2019-05-22 11:10:00,64.99,65.14,64.97,65.12,136766.0,52.0858,52.206,52.0697,52.19,136766.0
2019-05-22 11:15:00,65.12,65.22,65.11,65.17,136621.0,52.19,52.2701,52.182,52.23,136621.0
2019-05-22 11:20:00,65.17,65.18,65.1,65.12,90797.0,52.23,52.2381,52.1739,52.19,90797.0
2019-05-22 11:25:00,65.12,65.21,65.11,65.2,127045.0,52.19,52.2621,52.182,52.2541,127045.0
2019-05-22 11:30:00,65.2,65.24,65.04,65.05,134174.0,52.2541,52.2861,52.1258,52.1339,134174.0
2019-05-22 11:35:00,65.05,65.15,65.04,65.12,129127.0,52.1339,52.214,52.1258,52.19,129127.0
2019-05-22 11:40:00,65.12,65.12,65.0,65.01,91428.0,52.19,52.19,52.0938,52.1018,91428.0
2019-05-22 11:45:00,65.01,65.04,64.96,65.01,172401.0,52.1018,52.1258,52.0617,52.1018,172401.0
2019-05-22 11:50:00,65.02,65.12,65.01,65.06,116099.0,52.1098,52.19,52.1018,52.1419,116099.0
2019-05-22 11:55:00,65.06,65.15,65.05,65.14,59557.0,52.1419,52.214,52.1339,52.206,59557.0
2019-05-22 12:00:00,65.13,65.18,65.1,65.13,111974.0,52.198,52.2381,52.1739,52.198,111974.0
2019-05-22 12:05:00,65.13,65.19,65.1,65.19,128448.0,52.198,52.2461,52.1739,52.2461,128448.0
2019-05-22 12:10:00,65.18,65.2,65.08,65.1,111625.0,52.2381,52.2541,52.1579,52.1739,111625.0
2019-05-22 12:15:00,65.1,65.16,65.07,65.09,78853.0,52.1739,52.222,52.1499,52.1659,78853.0
2019-05-22 12:20:00,65.09,65.12,65.05,65.07,123974.0,52.1659,52.19,52.1339,52.1499,123974.0
2019-05-22 12:25:00,65.06,65.08,65.0,65.01,91712.0,52.1419,52.1579,52.0938,52.1018,91712.0
2019-05-22 12:30:00,65.01,65.02,64.96,65.0,134946.0,52.1018,52.1098,52.0617,52.0938,134946.0
2019-05-22 12:35:00,65.0,65.05,65.0,65.01,85938.0,52.0938,52.1339,52.0938,52.1018,85938.0
2019-05-22 12:40:00,65.02,65.06,65.0,65.03,64149.0,52.1098,52.1419,52.0938,52.1178,64149.0
2019-05-22 12:45:00,65.02,65.02,64.95,64.98,170753.0,52.1098,52.1098,52.0537,52.0778,170753.0
2019-05-22 12:50:00,64.98,65.0,64.95,64.98,86061.0,52.0778,52.0938,52.0537,52.0778,86061.0
2019-05-22 12:55:00,64.98,64.99,64.91,64.91,87405.0,52.0778,52.0858,52.0217,52.0217,87405.0
2019-05-22 13:00:00,64.91,64.94,64.85,64.87,97484.0,52.0217,52.0457,51.9736,51.9896,97484.0
2019-05-22 13:05:00,64.87,64.87,64.8,64.8,103040.0,51.9896,51.9896,51.9335,51.9335,103040.0
2019-05-22 13:10:00,64.81,64.92,64.8,64.89,89070.0,51.9415,52.0297,51.9335,52.0056,89070.0
2019-05-22 13:15:00,64.9,64.97,64.89,64.94,69659.0,52.0136,52.0697,52.0056,52.0457,69659.0
2019-05-22 13:20:00,64.95,64.98,64.89,64.95,70078.0,52.0537,52.0778,52.0056,52.0537,70078.0
2019-05-22 13:25:00,64.94,65.03,64.94,65.02,95717.0,52.0457,52.1178,52.0457,52.1098,95717.0
2019-05-22 13:30:00,65.01,65.02,64.95,65.01,49209.0,52.1018,52.1098,52.0537,52.1018,49209.0
2019-05-22 13:35:00,65.02,65.02,64.97,65.01,41350.0,52.1098,52.1098,52.0697,52.1018,41350.0
2019-05-22 13:40:00,65.02,65.15,65.01,65.13,87742.0,52.1098,52.214,52.1018,52.198,87742.0
2019-05-22 13:45:00,65.13,65.14,65.03,65.05,97527.0,52.198,52.206,52.1178,52.1339,97527.0
2019-05-22 13:50:00,65.05,65.08,65.01,65.07,87167.0,52.1339,52.1579,52.1018,52.1499,87167.0
2019-05-22 13:55:00,65.07,65.09,65.03,65.03,57865.0,52.1499,52.1659,52.1178,52.1178,57865.0
2019-05-22 14:00:00,65.03,65.04,64.89,64.89,178623.0,52.1178,52.1258,52.0056,52.0056,178623.0
2019-05-22 14:05:00,64.89,65.02,64.89,64.98,100394.0,52.0056,52.1098,52.0056,52.0778,100394.0
2019-05-22 14:10:00,64.99,65.01,64.93,64.98,58924.0,52.0858,52.1018,52.0377,52.0778,58924.0
2019-05-22 14:15:00,64.98,65.01,64.95,65.01,45218.0,52.0778,52.1018,52.0537,52.1018,45218.0
2019-05-22 14:20:00,65.0,65.05,64.99,65.02,60418.0,52.0938,52.1339,52.0858,52.1098,60418.0
2019-05-22 14:25:00,65.01,65.04,64.99,65.0,49958.0,52.1018,52.1258,52.0858,52.0938,49958.0
2019-05-22 14:30:00,65.01,65.05,64.96,64.99,128178.0,52.1018,52.1339,52.0617,52.0858,128178.0
2019-05-22 14:35:00,64.99,64.99,64.92,64.97,158135.0,52.0858,52.0858,52.0297,52.0697,158135.0
2019-05-22 14:40:00,64.97,64.99,64.94,64.95,113408.0,52.0697,52.0858,52.0457,52.0537,113408.0
2019-05-22 14:45:00,64.96,64.97,64.94,64.95,84869.0,52.0617,52.0697,52.0457,52.0537,84869.0
2019-05-22 14:50:00,64.95,64.97,64.92,64.93,69022.0,52.0537,52.0697,52.0297,52.0377,69022.0
2019-05-22 14:55:00,64.93,64.93,64.85,64.88,144946.0,52.0377,52.0377,51.9736,51.9976,144946.0
2019-05-22 15:00:00,64.88,64.93,64.87,64.88,90184.0,51.9976,52.0377,51.9896,51.9976,90184.0
2019-05-22 15:05:00,64.87,64.92,64.85,64.88,89302.0,51.9896,52.0297,51.9736,51.9976,89302.0
2019-05-22 15:10:00,64.88,64.95,64.88,64.92,167747.0,51.9976,52.0537,51.9976,52.0297,167747.0
2019-05-22 15:15:00,64.92,65.0,64.89,64.96,141682.0,52.0297,52.0938,52.0056,52.0617,141682.0
2019-05-22 15:20:00,64.95,65.0,64.93,64.97,74558.0,52.0537,52.0938,52.0377,52.0697,74558.0
2019-05-22 15:25:00,64.97,65.0,64.9,64.9,89753.0,52.0697,52.0938,52.0136,52.0136,89753.0
2019-05-22 15:30:00,64.9,64.91,64.85,64.89,106685.0,52.0136,52.0217,51.9736,52.0056,106685.0
2019-05-22 15:35:00,64.88,64.91,64.83,64.87,126838.0,51.9976,52.0217,51.9575,51.9896,126838.0
2019-05-22 15:40:00,64.86,64.88,64.81,64.81,171383.0,51.9816,51.9976,51.9415,51.9415,171383.0
2019-05-22 15:45:00,64.81,64.83,64.78,64.81,234035.0,51.9415,51.9575,51.9175,51.9415,234035.0
2019-05-22 15:50:00,64.81,64.84,64.71,64.71,242240.0,51.9415,51.9656,51.8614,51.8614,242240.0
2019-05-22 15:55:00,64.71,64.73,64.64,64.66,674918.0,51.8614,51.8774,51.8053,51.8213,674918.0
2019-05-23 09:30:00,63.82,63.82,63.52,63.58,505223.0,51.1481,51.1481,50.9077,50.9557,505223.0
2019-05-23 09:35:00,63.58,63.72,63.52,63.6,317193.0,50.9557,51.0679,50.9077,50.9718,317193.0
2019-05-23 09:40:00,63.63,63.64,63.36,63.41,362173.0,50.9958,51.0038,50.7794,50.8195,362173.0
2019-05-23 09:45:00,63.4,63.42,63.26,63.3,265129.0,50.8115,50.8275,50.6993,50.7313,265129.0
2019-05-23 09:50:00,63.3,63.34,63.18,63.21,220217.0,50.7313,50.7634,50.6352,50.6592,220217.0
2019-05-23 09:55:00,63.21,63.21,63.08,63.17,237042.0,50.6592,50.6592,50.555,50.6272,237042.0
2019-05-23 10:00:00,63.17,63.38,63.15,63.35,220346.0,50.6272,50.7955,50.6111,50.7714,220346.0
2019-05-23 10:05:00,63.34,63.39,63.14,63.16,188402.0,50.7634,50.8035,50.6031,50.6191,188402.0
2019-05-23 10:10:00,63.17,63.28,63.15,63.18,184044.0,50.6272,50.7153,50.6111,50.6352,184044.0
2019-05-23 10:15:00,63.18,63.26,63.14,63.16,193755.0,50.6352,50.6993,50.6031,50.6191,193755.0
2019-05-23 10:20:00,63.17,63.22,63.1,63.17,220676.0,50.6272,50.6672,50.5711,50.6272,220676.0
2019-05-23 10:25:00,63.17,63.29,63.12,63.25,209170.0,50.6272,50.7233,50.5871,50.6913,209170.0
2019-05-23 10:30:00,63.25,63.43,63.2,63.4,268946.0,50.6913,50.8355,50.6512,50.8115,268946.0
2019-05-23 10:35:00,63.4,63.4,63.24,63.4,347399.0,50.8115,50.8115,50.6833,50.8115,347399.0
2019-05-23 10:40:00,63.41,63.57,63.37,63.5,176699.0,50.8195,50.9477,50.7874,50.8916,176699.0
2019-05-23 10:45:00,63.49,63.59,63.42,63.53,172248.0,50.8836,50.9638,50.8275,50.9157,172248.0
2019-05-23 10:50:00,63.53,63.74,63.5,63.73,121147.0,50.9157,51.084,50.8916,51.076,121147.0
2019-05-23 10:55:00,63.72,63.73,63.59,63.71,116240.0,51.0679,51.076,50.9638,51.0599,116240.0
2019-05-23 11:00:00,63.72,63.72,63.56,63.62,123981.0,51.0679,51.0679,50.9397,50.9878,123981.0
2019-05-23 11:05:00,63.62,63.66,63.56,63.62,90046.0,50.9878,51.0199,50.9397,50.9878,90046.0
2019-05-23 11:10:00,63.62,63.62,63.44,63.45,184565.0,50.9878,50.9878,50.8435,50.8516,184565.0
2019-05-23 11:15:00,63.45,63.45,63.4,63.43,121224.0,50.8516,50.8516,50.8115,50.8355,121224.0
2019-05-23 11:20:00,63.43,63.48,63.37,63.48,143862.0,50.8355,50.8756,50.7874,50.8756,143862.0
2019-05-23 11:25:00,63.48,63.61,63.46,63.46,101956.0,50.8756,50.9798,50.8596,50.8596,101956.0
2019-05-23 11:30:00,63.46,63.55,63.45,63.49,153776.0,50.8596,50.9317,50.8516,50.8836,153776.0
2019-05-23 11:35:00,63.49,63.52,63.44,63.5,125717.0,50.8836,50.9077,50.8435,50.8916,125717.0
2019-05-23 11:40:00,63.5,63.5,63.4,63.42,134317.0,50.8916,50.8916,50.8115,50.8275,134317.0
2019-05-23 11:45:00,63.42,63.47,63.38,63.4,106708.0,50.8275,50.8676,50.7955,50.8115,106708.0
2019-05-23 11:50:00,63.4,63.45,63.35,63.36,129578.0,50.8115,50.8516,50.7714,50.7794,129578.0
2019-05-23 11:55:00,63.36,63.36,63.26,63.29,127628.0,50.7794,50.7794,50.6993,50.7233,127628.0
2019-05-23 12:00:00,63.3,63.45,63.29,63.45,87256.0,50.7313,50.8516,50.7233,50.8516,87256.0
2019-05-23 12:05:00,63.44,63.62,63.39,63.48,169650.0,50.8435,50.9878,50.8035,50.8756,169650.0
2019-05-23 12:10:00,63.48,63.58,63.47,63.54,75450.0,50.8756,50.9557,50.8676,50.9237,75450.0
2019-05-23 12:15:00,63.54,63.56,63.44,63.5,86898.0,50.9237,50.9397,50.8435,50.8916,86898.0
2019-05-23 12:20:00,63.49,63.55,63.45,63.55,91131.0,50.8836,50.9317,50.8516,50.9317,91131.0
2019-05-23 12:25:00,63.54,63.67,63.53,63.55,114673.0,50.9237,51.0279,50.9157,50.9317,114673.0
2019-05-23 12:30:00,63.56,63.59,63.52,63.59,55903.0,50.9397,50.9638,50.9077,50.9638,55903.0
2019-05-23 12:35:00,63.59,63.61,63.51,63.56,95389.0,50.9638,50.9798,50.8996,50.9397,95389.0
2019-05-23 12:40:00,63.54,63.62,63.53,63.55,62066.0,50.9237,50.9878,50.9157,50.9317,62066.0
2019-05-23 12:45:00,63.55,63.57,63.48,63.53,89165.0,50.9317,50.9477,50.8756,50.9157,89165.0
2019-05-23 12:50:00,63.53,63.53,63.41,63.47,82485.0,50.9157,50.9157,50.8195,50.8676,82485.0
2019-05-23 12:55:00,63.47,63.49,63.39,63.4,96205.0,50.8676,50.8836,50.8035,50.8115,96205.0
2019-05-23 13:00:00,63.39,63.42,63.35,63.39,88267.0,50.8035,50.8275,50.7714,50.8035,88267.0
2019-05-23 13:05:00,63.39,63.46,63.38,63.43,56035.0,50.8035,50.8596,50.7955,50.8355,56035.0
2019-05-23 13:10:00,63.43,63.45,63.3,63.3,98997.0,50.8355,50.8516,50.7313,50.7313,98997.0
2019-05-23 13:15:00,63.31,63.34,63.23,63.29,128920.0,50.7394,50.7634,50.6752,50.7233,128920.0
2019-05-23 13:20:00,63.29,63.36,63.26,63.36,95333.0,50.7233,50.7794,50.6993,50.7794,95333.0
2019-05-23 13:25:00,63.36,63.45,63.32,63.36,79139.0,50.7794,50.8516,50.7474,50.7794,79139.0
2019-05-23 13:30:00,63.35,63.42,63.33,63.42,70645.0,50.7714,50.8275,50.7554,50.8275,70645.0
2019-05-23 13:35:00,63.41,63.51,63.35,63.51,92914.0,50.8195,50.8996,50.7714,50.8996,92914.0
2019-05-23 13:40:00,63.51,63.51,63.43,63.48,86871.0,50.8996,50.8996,50.8355,50.8756,86871.0
2019-05-23 13:45:00,63.48,63.48,63.39,63.4,97415.0,50.8756,50.8756,50.8035,50.8115,97415.0
2019-05-23 13:50:00,63.4,63.49,63.39,63.46,86041.0,50.8115,50.8836,50.8035,50.8596,86041.0
2019-05-23 13:55:00,63.45,63.52,63.44,63.47,87064.0,50.8516,50.9077,50.8435,50.8676,87064.0
2019-05-23 14:00:00,63.47,63.55,63.42,63.44,119452.0,50.8676,50.9317,50.8275,50.8435,119452.0
2019-05-23 14:05:00,63.44,63.47,63.36,63.38,114606.0,50.8435,50.8676,50.7794,50.7955,114606.0
2019-05-23 14:10:00,63.38,63.42,63.34,63.41,117177.0,50.7955,50.8275,50.7634,50.8195,117177.0
2019-05-23 14:15:00,63.4,63.45,63.37,63.44,70728.0,50.8115,50.8516,50.7874,50.8435,70728.0
2019-05-23 14:20:00,63.44,63.53,63.44,63.51,93592.0,50.8435,50.9157,50.8435,50.8996,93592.0
2019-05-23 14:25:00,63.51,63.51,63.35,63.36,95357.0,50.8996,50.8996,50.7714,50.7794,95357.0
2019-05-23 14:30:00,63.36,63.43,63.34,63.41,77681.0,50.7794,50.8355,50.7634,50.8195,77681.0
2019-05-23 14:35:00,63.41,63.41,63.27,63.3,84510.0,50.8195,50.8195,50.7073,50.7313,84510.0
2019-05-23 14:40:00,63.3,63.31,63.2,63.22,118486.0,50.7313,50.7394,50.6512,50.6672,118486.0
2019-05-23 14:45:00,63.23,63.24,63.15,63.17,119884.0,50.6752,50.6833,50.6111,50.6272,119884.0
2019-05-23 14:50:00,63.17,63.28,63.16,63.24,120207.0,50.6272,50.7153,50.6191,50.6833,120207.0
2019-05-23 14:55:00,63.24,63.26,63.19,63.26,69726.0,50.6833,50.6993,50.6432,50.6993,69726.0
2019-05-23 15:00:00,63.25,63.26,63.17,63.25,108499.0,50.6913,50.6993,50.6272,50.6913,108499.0
2019-05-23 15:05:00,63.24,63.26,63.17,63.19,89430.0,50.6833,50.6993,50.6272,50.6432,89430.0
2019-05-23 15:10:00,63.2,63.28,63.19,63.28,121664.0,50.6512,50.7153,50.6432,50.7153,121664.0
2019-05-23 15:15:00,63.28,63.39,63.23,63.34,150999.0,50.7153,50.8035,50.6752,50.7634,150999.0
2019-05-23 15:20:00,63.34,63.53,63.34,63.47,147835.0,50.7634,50.9157,50.7634,50.8676,147835.0
2019-05-23 15:25:00,63.47,63.71,63.44,63.65,192557.0,50.8676,51.0599,50.8435,51.0118,192557.0
2019-05-23 15:30:00,63.65,63.7,63.59,63.62,305454.0,51.0118,51.0519,50.9638,50.9878,305454.0
2019-05-23 15:35:00,63.63,63.67,63.56,63.56,222745.0,50.9958,51.0279,50.9397,50.9397,222745.0
2019-05-23 15:40:00,63.57,63.58,63.47,63.54,263751.0,50.9477,50.9557,50.8676,50.9237,263751.0
2019-05-23 15:45:00,63.55,63.68,63.47,63.6,314596.0,50.9317,51.0359,50.8676,50.9718,314596.0
2019-05-23 15:50:00,63.61,63.77,63.57,63.76,509570.0,50.9798,51.108,50.9477,51.1,509570.0
2019-05-23 15:55:00,63.76,63.94,63.7,63.89,861178.0,51.1,51.2443,51.0519,51.2042,861178.0
2019-05-24 09:30:00,64.29,64.69,64.23,64.63,434011.0,51.5248,51.8453,51.4767,51.7973,434011.0
2019-05-24 09:35:00,64.63,64.72,64.48,64.48,249857.0,51.7973,51.8694,51.677,51.677,249857.0
2019-05-24 09:40:00,64.48,64.57,64.4,64.48,198243.0,51.677,51.7492,51.6129,51.677,198243.0
2019-05-24 09:45:00,64.48,64.55,64.22,64.24,141134.0,51.677,51.7331,51.4687,51.4847,141134.0
2019-05-24 09:50:00,64.25,64.36,64.18,64.2,161603.0,51.4927,51.5809,51.4366,51.4526,161603.0
2019-05-24 09:55:00,64.2,64.23,64.14,64.18,171896.0,51.4526,51.4767,51.4046,51.4366,171896.0
2019-05-24 10:00:00,64.19,64.37,64.18,64.32,137304.0,51.4446,51.5889,51.4366,51.5488,137304.0
2019-05-24 10:05:00,64.32,64.34,64.21,64.22,100047.0,51.5488,51.5648,51.4607,51.4687,100047.0
2019-05-24 10:10:00,64.21,64.26,64.15,64.23,150400.0,51.4607,51.5007,51.4126,51.4767,150400.0
2019-05-24 10:15:00,64.23,64.29,64.22,64.25,78725.0,51.4767,51.5248,51.4687,51.4927,78725.0
2019-05-24 10:20:00,64.25,64.26,64.2,64.24,79415.0,51.4927,51.5007,51.4526,51.4847,79415.0
2019-05-24 10:25:00,64.23,64.25,64.1,64.11,119153.0,51.4767,51.4927,51.3725,51.3805,119153.0
2019-05-24 10:30:00,64.11,64.25,64.06,64.2,132579.0,51.3805,51.4927,51.3404,51.4526,132579.0
2019-05-24 10:35:00,64.2,64.29,64.16,64.26,58912.0,51.4526,51.5248,51.4206,51.5007,58912.0
2019-05-24 10:40:00,64.25,64.28,64.2,64.26,96914.0,51.4927,51.5168,51.4526,51.5007,96914.0
2019-05-24 10:45:00,64.26,64.33,64.22,64.22,139242.0,51.5007,51.5568,51.4687,51.4687,139242.0
2019-05-24 10:50:00,64.22,64.28,64.12,64.13,90605.0,51.4687,51.5168,51.3885,51.3965,90605.0
2019-05-24 10:55:00,64.12,64.21,64.11,64.19,60317.0,51.3885,51.4607,51.3805,51.4446,60317.0
2019-05-24 11:00:00,64.18,64.33,64.17,64.27,70296.0,51.4366,51.5568,51.4286,51.5087,70296.0
2019-05-24 11:05:00,64.27,64.38,64.27,64.32,71051.0,51.5087,51.5969,51.5087,51.5488,71051.0
2019-05-24 11:10:00,64.31,64.34,64.22,64.28,77303.0,51.5408,51.5648,51.4687,51.5168,77303.0
2019-05-24 11:15:00,64.29,64.3,64.22,64.25,68598.0,51.5248,51.5328,51.4687,51.4927,68598.0
2019-05-24 11:20:00,64.25,64.38,64.24,64.33,112631.0,51.4927,51.5969,51.4847,51.5568,112631.0
2019-05-24 11:25:00,64.34,64.38,64.28,64.33,69476.0,51.5648,51.5969,51.5168,51.5568,69476.0
2019-05-24 11:30:00,64.34,64.38,64.3,64.37,58031.0,51.5648,51.5969,51.5328,51.5889,58031.0
2019-05-24 11:35:00,64.36,64.43,64.33,64.37,107940.0,51.5809,51.637,51.5568,51.5889,107940.0
2019-05-24 11:40:00,64.38,64.4,64.34,64.36,72489.0,51.5969,51.6129,51.5648,51.5809,72489.0
2019-05-24 11:45:00,64.37,64.42,64.37,64.38,54202.0,51.5889,51.629,51.5889,51.5969,54202.0
2019-05-24 11:50:00,64.39,64.47,64.36,64.41,66620.0,51.6049,51.669,51.5809,51.6209,66620.0
2019-05-24 11:55:00,64.41,64.44,64.38,64.41,107192.0,51.6209,51.645,51.5969,51.6209,107192.0
2019-05-24 12:00:00,64.41,64.46,64.36,64.42,57400.0,51.6209,51.661,51.5809,51.629,57400.0
2019-05-24 12:05:00,64.43,64.46,64.38,64.4,62397.0,51.637,51.661,51.5969,51.6129,62397.0
2019-05-24 12:10:00,64.41,64.41,64.31,64.35,74595.0,51.6209,51.6209,51.5408,51.5729,74595.0
2019-05-24 12:15:00,64.35,64.39,64.31,64.36,68040.0,51.5729,51.6049,51.5408,51.5809,68040.0
2019-05-24 12:20:00,64.36,64.42,64.35,64.39,48408.0,51.5809,51.629,51.5729,51.6049,48408.0
2019-05-24 12:25:00,64.39,64.43,64.37,64.41,62154.0,51.6049,51.637,51.5889,51.6209,62154.0
2019-05-24 12:30:00,64.42,64.43,64.37,64.38,59062.0,51.629,51.637,51.5889,51.5969,59062.0
2019-05-24 12:35:00,64.39,64.45,64.39,64.45,91262.0,51.6049,51.653,51.6049,51.653,91262.0
2019-05-24 12:40:00,64.45,64.5,64.42,64.49,54637.0,51.653,51.6931,51.629,51.6851,54637.0
2019-05-24 12:45:00,64.49,64.52,64.46,64.51,64923.0,51.6851,51.7091,51.661,51.7011,64923.0
2019-05-24 12:50:00,64.52,64.54,64.48,64.54,46289.0,51.7091,51.7251,51.677,51.7251,46289.0
2019-05-24 12:55:00,64.54,64.62,64.49,64.62,56772.0,51.7251,51.7892,51.6851,51.7892,56772.0
2019-05-24 13:00:00,64.62,64.65,64.58,64.59,57277.0,51.7892,51.8133,51.7572,51.7652,57277.0
2019-05-24 13:05:00,64.59,64.65,64.58,64.64,47918.0,51.7652,51.8133,51.7572,51.8053,47918.0
2019-05-24 13:10:00,64.63,64.65,64.57,64.58,81413.0,51.7973,51.8133,51.7492,51.7572,81413.0
2019-05-24 13:15:00,64.57,64.61,64.56,64.59,100117.0,51.7492,51.7812,51.7412,51.7652,100117.0
2019-05-24 13:20:00,64.6,64.62,64.54,64.57,51328.0,51.7732,51.7892,51.7251,51.7492,51328.0
2019-05-24 13:25:00,64.57,64.57,64.51,64.52,36050.0,51.7492,51.7492,51.7011,51.7091,36050.0
2019-05-24 13:30:00,64.52,64.55,64.51,64.54,24347.0,51.7091,51.7331,51.7011,51.7251,24347.0
2019-05-24 13:35:00,64.54,64.57,64.52,64.54,33835.0,51.7251,51.7492,51.7091,51.7251,33835.0
2019-05-24 13:40:00,64.55,64.57,64.5,64.53,75576.0,51.7331,51.7492,51.6931,51.7171,75576.0
2019-05-24 13:45:00,64.54,64.57,64.52,64.56,65040.0,51.7251,51.7492,51.7091,51.7412,65040.0
2019-05-24 13:50:00,64.56,64.64,64.56,64.6,176867.0,51.7412,51.8053,51.7412,51.7732,176867.0
2019-05-24 13:55:00,64.61,64.62,64.54,64.54,43644.0,51.7812,51.7892,51.7251,51.7251,43644.0
2019-05-24 14:00:00,64.55,64.57,64.54,64.55,59819.0,51.7331,51.7492,51.7251,51.7331,59819.0
2019-05-24 14:05:00,64.54,64.54,64.46,64.51,58214.0,51.7251,51.7251,51.661,51.7011,58214.0
2019-05-24 14:10:00,64.52,64.52,64.47,64.48,43167.0,51.7091,51.7091,51.669,51.677,43167.0
2019-05-24 14:15:00,64.48,64.51,64.45,64.5,60753.0,51.677,51.7011,51.653,51.6931,60753.0
2019-05-24 14:20:00,64.5,64.51,64.46,64.48,28731.0,51.6931,51.7011,51.661,51.677,28731.0
2019-05-24 14:25:00,64.48,64.53,64.45,64.49,64269.0,51.677,51.7171,51.653,51.6851,64269.0
2019-05-24 14:30:00,64.5,64.53,64.47,64.49,63651.0,51.6931,51.7171,51.669,51.6851,63651.0
2019-05-24 14:35:00,64.48,64.5,64.46,64.48,135240.0,51.677,51.6931,51.661,51.677,135240.0
2019-05-24 14:40:00,64.47,64.5,64.46,64.48,49622.0,51.669,51.6931,51.661,51.677,49622.0
2019-05-24 14:45:00,64.48,64.49,64.41,64.43,60648.0,51.677,51.6851,51.6209,51.637,60648.0
2019-05-24 14:50:00,64.43,64.47,64.41,64.45,118394.0,51.637,51.669,51.6209,51.653,118394.0
2019-05-24 14:55:00,64.45,64.47,64.41,64.44,81601.0,51.653,51.669,51.6209,51.645,81601.0
2019-05-24 15:00:00,64.44,64.49,64.44,64.47,69991.0,51.645,51.6851,51.645,51.669,69991.0
2019-05-24 15:05:00,64.46,64.49,64.43,64.48,86042.0,51.661,51.6851,51.637,51.677,86042.0
2019-05-24 15:10:00,64.48,64.5,64.46,64.49,98620.0,51.677,51.6931,51.661,51.6851,98620.0
2019-05-24 15:15:00,64.49,64.51,64.44,64.51,106774.0,51.6851,51.7011,51.645,51.7011,106774.0
2019-05-24 15:20:00,64.5,64.52,64.48,64.5,135667.0,51.6931,51.7091,51.677,51.6931,135667.0
2019-05-24 15:25:00,64.49,64.58,64.49,64.54,114419.0,51.6851,51.7572,51.6851,51.7251,114419.0
2019-05-24 15:30:00,64.55,64.55,64.47,64.5,150193.0,51.7331,51.7331,51.669,51.6931,150193.0
2019-05-24 15:35:00,64.5,64.52,64.42,64.45,111019.0,51.6931,51.7091,51.629,51.653,111019.0
2019-05-24 15:40:00,64.45,64.47,64.41,64.44,127124.0,51.653,51.669,51.6209,51.645,127124.0
2019-05-24 15:45:00,64.44,64.46,64.4,64.41,192857.0,51.645,51.661,51.6129,51.6209,192857.0
2019-05-24 15:50:00,64.42,64.48,64.35,64.43,346953.0,51.629,51.677,51.5729,51.637,346953.0
2019-05-24 15:55:00,64.42,64.46,64.34,64.41,569420.0,51.629,51.661,51.5648,51.6209,569420.0
2019-05-28 09:30:00,64.09,64.37,64.08,64.23,316182.0,51.3645,51.5889,51.3565,51.4767,316182.0
2019-05-28 09:35:00,64.23,64.4,64.22,64.26,230936.0,51.4767,51.6129,51.4687,51.5007,230936.0
2019-05-28 09:40:00,64.26,64.31,64.16,64.2,121229.0,51.5007,51.5408,51.4206,51.4526,121229.0
2019-05-28 09:45:00,64.22,64.38,64.2,64.34,110086.0,51.4687,51.5969,51.4526,51.5648,110086.0
2019-05-28 09:50:00,64.34,64.37,64.23,64.34,165615.0,51.5648,51.5889,51.4767,51.5648,165615.0
2019-05-28 09:55:00,64.34,64.35,64.24,64.28,121079.0,51.5648,51.5729,51.4847,51.5168,121079.0
2019-05-28 10:00:00,64.29,64.31,64.18,64.28,116263.0,51.5248,51.5408,51.4366,51.5168,116263.0
2019-05-28 10:05:00,64.27,64.39,64.24,64.32,137714.0,51.5087,51.6049,51.4847,51.5488,137714.0
2019-05-28 10:10:00,64.32,64.42,64.27,64.42,286185.0,51.5488,51.629,51.5087,51.629,286185.0
2019-05-28 10:15:00,64.42,64.45,64.28,64.38,170960.0,51.629,51.653,51.5168,51.5969,170960.0
2019-05-28 10:20:00,64.37,64.42,64.3,64.32,115800.0,51.5889,51.629,51.5328,51.5488,115800.0
2019-05-28 10:25:00,64.33,64.38,64.29,64.34,66853.0,51.5568,51.5969,51.5248,51.5648,66853.0
2019-05-28 10:30:00,64.35,64.37,64.15,64.19,125364.0,51.5729,51.5889,51.4126,51.4446,125364.0
2019-05-28 10:35:00,64.18,64.28,64.11,64.11,90974.0,51.4366,51.5168,51.3805,51.3805,90974.0
2019-05-28 10:40:00,64.11,64.25,64.1,64.18,61558.0,51.3805,51.4927,51.3725,51.4366,61558.0
2019-05-28 10:45:00,64.19,64.23,64.14,64.2,75238.0,51.4446,51.4767,51.4046,51.4526,75238.0
2019-05-28 10:50:00,64.2,64.22,64.04,64.05,133675.0,51.4526,51.4687,51.3244,51.3324,133675.0
2019-05-28 10:55:00,64.05,64.11,63.97,64.04,146989.0,51.3324,51.3805,51.2683,51.3244,146989.0
2019-05-28 11:00:00,64.04,64.15,64.03,64.1,94018.0,51.3244,51.4126,51.3164,51.3725,94018.0
2019-05-28 11:05:00,64.11,64.23,64.11,64.17,136161.0,51.3805,51.4767,51.3805,51.4286,136161.0
2019-05-28 11:10:00,64.2,64.33,64.17,64.3,139237.0,51.4526,51.5568,51.4286,51.5328,139237.0
2019-05-28 11:15:00,64.29,64.41,64.27,64.36,137670.0,51.5248,51.6209,51.5087,51.5809,137670.0
2019-05-28 11:20:00,64.35,64.37,64.21,64.27,94082.0,51.5729,51.5889,51.4607,51.5087,94082.0
2019-05-28 11:25:00,64.26,64.29,64.18,64.18,66211.0,51.5007,51.5248,51.4366,51.4366,66211.0
2019-05-28 11:30:00,64.16,64.18,64.09,64.13,91132.0,51.4206,51.4366,51.3645,51.3965,91132.0
2019-05-28 11:35:00,64.13,64.21,64.08,64.13,82249.0,51.3965,51.4607,51.3565,51.3965,82249.0
2019-05-28 11:40:00,64.13,64.21,64.12,64.15,74110.0,51.3965,51.4607,51.3885,51.4126,74110.0
2019-05-28 11:45:00,64.14,64.15,64.08,64.08,54257.0,51.4046,51.4126,51.3565,51.3565,54257.0
2019-05-28 11:50:00,64.07,64.07,63.98,64.03,63952.0,51.3485,51.3485,51.2763,51.3164,63952.0
2019-05-28 11:55:00,64.02,64.17,64.02,64.15,53724.0,51.3084,51.4286,51.3084,51.4126,53724.0
2019-05-28 12:00:00,64.14,64.24,64.13,64.21,50022.0,51.4046,51.4847,51.3965,51.4607,50022.0
2019-05-28 12:05:00,64.21,64.25,64.18,64.19,85993.0,51.4607,51.4927,51.4366,51.4446,85993.0
2019-05-28 12:10:00,64.19,64.3,64.18,64.27,79161.0,51.4446,51.5328,51.4366,51.5087,79161.0
2019-05-28 12:15:00,64.26,64.3,64.23,64.29,54072.0,51.5007,51.5328,51.4767,51.5248,54072.0
2019-05-28 12:20:00,64.29,64.4,64.28,64.36,69522.0,51.5248,51.6129,51.5168,51.5809,69522.0
2019-05-28 12:25:00,64.36,64.38,64.27,64.28,50410.0,51.5809,51.5969,51.5087,51.5168,50410.0
2019-05-28 12:30:00,64.28,64.32,64.25,64.28,72302.0,51.5168,51.5488,51.4927,51.5168,72302.0
2019-05-28 12:35:00,64.28,64.33,64.27,64.31,91364.0,51.5168,51.5568,51.5087,51.5408,91364.0
2019-05-28 12:40:00,64.31,64.32,64.25,64.26,44750.0,51.5408,51.5488,51.4927,51.5007,44750.0
2019-05-28 12:45:00,64.27,64.38,64.23,64.34,48208.0,51.5087,51.5969,51.4767,51.5648,48208.0
2019-05-28 12:50:00,64.34,64.37,64.3,64.3,58479.0,51.5648,51.5889,51.5328,51.5328,58479.0
2019-05-28 12:55:00,64.31,64.31,64.25,64.27,64801.0,51.5408,51.5408,51.4927,51.5087,64801.0
2019-05-28 13:00:00,64.28,64.31,64.24,64.25,59546.0,51.5168,51.5408,51.4847,51.4927,59546.0
2019-05-28 13:05:00,64.26,64.3,64.24,64.27,39795.0,51.5007,51.5328,51.4847,51.5087,39795.0
2019-05-28 13:10:00,64.26,64.29,64.24,64.26,42187.0,51.5007,51.5248,51.4847,51.5007,42187.0
2019-05-28 13:15:00,64.25,64.31,64.25,64.28,66820.0,51.4927,51.5408,51.4927,51.5168,66820.0
2019-05-28 13:20:00,64.28,64.32,64.28,64.28,83451.0,51.5168,51.5488,51.5168,51.5168,83451.0
2019-05-28 13:25:00,64.28,64.3,64.22,64.24,56106.0,51.5168,51.5328,51.4687,51.4847,56106.0
2019-05-28 13:30:00,64.24,64.31,64.23,64.31,34385.0,51.4847,51.5408,51.4767,51.5408,34385.0
2019-05-28 13:35:00,64.31,64.36,64.26,64.28,66920.0,51.5408,51.5809,51.5007,51.5168,66920.0
2019-05-28 13:40:00,64.28,64.33,64.27,64.3,40565.0,51.5168,51.5568,51.5087,51.5328,40565.0
2019-05-28 13:45:00,64.3,64.35,64.3,64.33,41313.0,51.5328,51.5729,51.5328,51.5568,41313.0
2019-05-28 13:50:00,64.33,64.34,64.3,64.32,30839.0,51.5568,51.5648,51.5328,51.5488,30839.0
2019-05-28 13:55:00,64.32,64.36,64.32,64.34,48702.0,51.5488,51.5809,51.5488,51.5648,48702.0
2019-05-28 14:00:00,64.34,64.34,64.24,64.25,75282.0,51.5648,51.5648,51.4847,51.4927,75282.0
2019-05-28 14:05:00,64.26,64.31,64.26,64.31,59306.0,51.5007,51.5408,51.5007,51.5408,59306.0
2019-05-28 14:10:00,64.3,64.31,64.23,64.3,83159.0,51.5328,51.5408,51.4767,51.5328,83159.0
2019-05-28 14:15:00,64.29,64.33,64.25,64.25,89821.0,51.5248,51.5568,51.4927,51.4927,89821.0
2019-05-28 14:20:00,64.25,64.27,64.19,64.27,66144.0,51.4927,51.5087,51.4446,51.5087,66144.0
2019-05-28 14:25:00,64.26,64.26,64.18,64.19,69835.0,51.5007,51.5007,51.4366,51.4446,69835.0
2019-05-28 14:30:00,64.19,64.23,64.12,64.23,113609.0,51.4446,51.4767,51.3885,51.4767,113609.0
2019-05-28 14:35:00,64.22,64.24,64.15,64.15,95839.0,51.4687,51.4847,51.4126,51.4126,95839.0
2019-05-28 14:40:00,64.15,64.17,64.08,64.11,97031.0,51.4126,51.4286,51.3565,51.3805,97031.0
2019-05-28 14:45:00,64.11,64.2,64.07,64.13,176365.0,51.3805,51.4526,51.3485,51.3965,176365.0
2019-05-28 14:50:00,64.13,64.16,64.08,64.09,98938.0,51.3965,51.4206,51.3565,51.3645,98938.0
2019-05-28 14:55:00,64.09,64.19,64.09,64.16,105034.0,51.3645,51.4446,51.3645,51.4206,105034.0
2019-05-28 15:00:00,64.16,64.16,64.09,64.09,140755.0,51.4206,51.4206,51.3645,51.3645,140755.0
2019-05-28 15:05:00,64.09,64.19,64.07,64.08,118614.0,51.3645,51.4446,51.3485,51.3565,118614.0
2019-05-28 15:10:00,64.08,64.08,64.01,64.05,111191.0,51.3565,51.3565,51.3004,51.3324,111191.0
2019-05-28 15:15:00,64.05,64.16,64.05,64.16,69710.0,51.3324,51.4206,51.3324,51.4206,69710.0
2019-05-28 15:20:00,64.15,64.19,64.08,64.16,169731.0,51.4126,51.4446,51.3565,51.4206,169731.0
2019-05-28 15:25:00,64.16,64.25,64.15,64.17,118918.0,51.4206,51.4927,51.4126,51.4286,118918.0
2019-05-28 15:30:00,64.18,64.21,64.05,64.06,241459.0,51.4366,51.4607,51.3324,51.3404,241459.0
2019-05-28 15:35:00,64.06,64.12,64.04,64.11,169370.0,51.3404,51.3885,51.3244,51.3805,169370.0
2019-05-28 15:40:00,64.1,64.11,63.91,63.95,257275.0,51.3725,51.3805,51.2202,51.2523,257275.0
2019-05-28 15:45:00,63.95,63.99,63.84,63.87,291119.0,51.2523,51.2843,51.1641,51.1882,291119.0
2019-05-28 15:50:00,63.87,63.97,63.85,63.93,339722.0,51.1882,51.2683,51.1721,51.2362,339722.0
2019-05-28 15:55:00,63.93,63.95,63.76,63.78,679774.0,51.2362,51.2523,51.1,51.116,679774.0
2019-05-29 09:30:00,63.15,63.17,62.91,63.07,481640.0,50.6111,50.6272,50.4188,50.547,481640.0
2019-05-29 09:35:00,63.08,63.22,62.95,62.98,332383.0,50.555,50.6672,50.4508,50.4749,332383.0
2019-05-29 09:40:00,62.96,63.08,62.81,62.87,275765.0,50.4588,50.555,50.3386,50.3867,275765.0
2019-05-29 09:45:00,62.88,63.01,62.85,62.95,189580.0,50.3947,50.4989,50.3707,50.4508,189580.0
2019-05-29 09:50:00,62.96,62.96,62.72,62.87,182689.0,50.4588,50.4588,50.2665,50.3867,182689.0
2019-05-29 09:55:00,62.88,62.95,62.77,62.82,124375.0,50.3947,50.4508,50.3066,50.3466,124375.0
2019-05-29 10:00:00,62.82,62.87,62.75,62.83,155023.0,50.3466,50.3867,50.2905,50.3547,155023.0
2019-05-29 10:05:00,62.83,62.89,62.77,62.85,211724.0,50.3547,50.4027,50.3066,50.3707,211724.0
2019-05-29 10:10:00,62.86,63.21,62.85,63.16,156420.0,50.3787,50.6592,50.3707,50.6191,156420.0
2019-05-29 10:15:00,63.16,63.34,63.16,63.3,176795.0,50.6191,50.7634,50.6191,50.7313,176795.0
2019-05-29 10:20:00,63.32,63.39,63.23,63.39,131358.0,50.7474,50.8035,50.6752,50.8035,131358.0
2019-05-29 10:25:00,63.39,63.59,63.38,63.59,252314.0,50.8035,50.9638,50.7955,50.9638,252314.0
2019-05-29 10:30:00,63.6,63.6,63.44,63.51,95986.0,50.9718,50.9718,50.8435,50.8996,95986.0
2019-05-29 10:35:00,63.51,63.57,63.41,63.46,164475.0,50.8996,50.9477,50.8195,50.8596,164475.0
2019-05-29 10:40:00,63.46,63.55,63.39,63.5,129556.0,50.8596,50.9317,50.8035,50.8916,129556.0
2019-05-29 10:45:00,63.49,63.51,63.37,63.43,124281.0,50.8836,50.8996,50.7874,50.8355,124281.0
2019-05-29 10:50:00,63.42,63.48,63.34,63.39,140241.0,50.8275,50.8756,50.7634,50.8035,140241.0
2019-05-29 10:55:00,63.38,63.43,63.32,63.33,255638.0,50.7955,50.8355,50.7474,50.7554,255638.0
2019-05-29 11:00:00,63.32,63.49,63.3,63.43,249213.0,50.7474,50.8836,50.7313,50.8355,249213.0
2019-05-29 11:05:00,63.42,63.57,63.38,63.52,205775.0,50.8275,50.9477,50.7955,50.9077,205775.0
2019-05-29 11:10:00,63.52,63.54,63.28,63.29,99629.0,50.9077,50.9237,50.7153,50.7233,99629.0
2019-05-29 11:15:00,63.28,63.31,63.21,63.26,129654.0,50.7153,50.7394,50.6592,50.6993,129654.0
2019-05-29 11:20:00,63.25,63.29,63.11,63.15,121385.0,50.6913,50.7233,50.5791,50.6111,121385.0
2019-05-29 11:25:00,63.14,63.18,63.06,63.08,98148.0,50.6031,50.6352,50.539,50.555,98148.0
2019-05-29 11:30:00,63.07,63.09,62.93,63.01,168942.0,50.547,50.563,50.4348,50.4989,168942.0
2019-05-29 11:35:00,63.02,63.1,62.89,62.89,192407.0,50.5069,50.5711,50.4027,50.4027,192407.0
2019-05-29 11:40:00,62.89,62.91,62.78,62.88,179450.0,50.4027,50.4188,50.3146,50.3947,179450.0
2019-05-29 11:45:00,62.88,62.94,62.84,62.87,93561.0,50.3947,50.4428,50.3627,50.3867,93561.0
2019-05-29 11:50:00,62.86,62.88,62.73,62.79,196334.0,50.3787,50.3947,50.2745,50.3226,196334.0
2019-05-29 11:55:00,62.8,62.96,62.79,62.96,244989.0,50.3306,50.4588,50.3226,50.4588,244989.0
2019-05-29 12:00:00,62.96,63.14,62.95,63.12,186757.0,50.4588,50.6031,50.4508,50.5871,186757.0
2019-05-29 12:05:00,63.12,63.21,63.04,63.16,161706.0,50.5871,50.6592,50.523,50.6191,161706.0
2019-05-29 12:10:00,63.15,63.27,63.12,63.26,175674.0,50.6111,50.7073,50.5871,50.6993,175674.0
2019-05-29 12:15:00,63.25,63.32,63.18,63.28,130439.0,50.6913,50.7474,50.6352,50.7153,130439.0
2019-05-29 12:20:00,63.27,63.33,63.2,63.27,130445.0,50.7073,50.7554,50.6512,50.7073,130445.0
2019-05-29 12:25:00,63.27,63.41,63.27,63.35,148162.0,50.7073,50.8195,50.7073,50.7714,148162.0
2019-05-29 12:30:00,63.33,63.39,63.31,63.38,83408.0,50.7554,50.8035,50.7394,50.7955,83408.0
2019-05-29 12:35:00,63.38,63.42,63.25,63.3,91456.0,50.7955,50.8275,50.6913,50.7313,91456.0
2019-05-29 12:40:00,63.3,63.35,63.25,63.33,129360.0,50.7313,50.7714,50.6913,50.7554,129360.0
2019-05-29 12:45:00,63.33,63.33,63.27,63.3,70393.0,50.7554,50.7554,50.7073,50.7313,70393.0
2019-05-29 12:50:00,63.3,63.34,63.26,63.29,107757.0,50.7313,50.7634,50.6993,50.7233,107757.0
2019-05-29 12:55:00,63.27,63.29,63.23,63.27,45145.0,50.7073,50.7233,50.6752,50.7073,45145.0
2019-05-29 13:00:00,63.27,63.34,63.25,63.27,121542.0,50.7073,50.7634,50.6913,50.7073,121542.0
2019-05-29 13:05:00,63.27,63.52,63.26,63.5,119200.0,50.7073,50.9077,50.6993,50.8916,119200.0
2019-05-29 13:10:00,63.5,63.54,63.47,63.49,168885.0,50.8916,50.9237,50.8676,50.8836,168885.0
2019-05-29 13:15:00,63.5,63.51,63.46,63.47,164205.0,50.8916,50.8996,50.8596,50.8676,164205.0
2019-05-29 13:20:00,63.47,63.57,63.42,63.55,68037.0,50.8676,50.9477,50.8275,50.9317,68037.0
2019-05-29 13:25:00,63.55,63.63,63.53,63.63,74427.0,50.9317,50.9958,50.9157,50.9958,74427.0
2019-05-29 13:30:00,63.63,63.67,63.58,63.61,80674.0,50.9958,51.0279,50.9557,50.9798,80674.0
2019-05-29 13:35:00,63.61,63.64,63.57,63.64,54762.0,50.9798,51.0038,50.9477,51.0038,54762.0
2019-05-29 13:40:00,63.63,63.64,63.55,63.56,57332.0,50.9958,51.0038,50.9317,50.9397,57332.0
2019-05-29 13:45:00,63.56,63.65,63.53,63.65,108423.0,50.9397,51.0118,50.9157,51.0118,108423.0
2019-05-29 13:50:00,63.65,63.68,63.52,63.54,90162.0,51.0118,51.0359,50.9077,50.9237,90162.0
2019-05-29 13:55:00,63.55,63.6,63.5,63.51,59842.0,50.9317,50.9718,50.8916,50.8996,59842.0
2019-05-29 14:00:00,63.51,63.68,63.51,63.64,94768.0,50.8996,51.0359,50.8996,51.0038,94768.0
2019-05-29 14:05:00,63.63,63.65,63.55,63.55,115759.0,50.9958,51.0118,50.9317,50.9317,115759.0
2019-05-29 14:10:00,63.55,63.59,63.49,63.52,186951.0,50.9317,50.9638,50.8836,50.9077,186951.0
2019-05-29 14:15:00,63.53,63.53,63.47,63.49,87932.0,50.9157,50.9157,50.8676,50.8836,87932.0
2019-05-29 14:20:00,63.5,63.55,63.49,63.51,107712.0,50.8916,50.9317,50.8836,50.8996,107712.0
2019-05-29 14:25:00,63.51,63.59,63.48,63.59,78895.0,50.8996,50.9638,50.8756,50.9638,78895.0
2019-05-29 14:30:00,63.58,63.58,63.43,63.47,68362.0,50.9557,50.9557,50.8355,50.8676,68362.0
2019-05-29 14:35:00,63.47,63.47,63.33,63.36,116972.0,50.8676,50.8676,50.7554,50.7794,116972.0
2019-05-29 14:40:00,63.35,63.35,63.28,63.29,114768.0,50.7714,50.7714,50.7153,50.7233,114768.0
2019-05-29 14:45:00,63.29,63.35,63.29,63.34,74791.0,50.7233,50.7714,50.7233,50.7634,74791.0
2019-05-29 14:50:00,63.34,63.4,63.29,63.37,132448.0,50.7634,50.8115,50.7233,50.7874,132448.0
2019-05-29 14:55:00,63.36,63.42,63.33,63.41,92274.0,50.7794,50.8275,50.7554,50.8195,92274.0
2019-05-29 15:00:00,63.42,63.43,63.33,63.37,178923.0,50.8275,50.8355,50.7554,50.7874,178923.0
2019-05-29 15:05:00,63.36,63.41,63.3,63.38,95012.0,50.7794,50.8195,50.7313,50.7955,95012.0
2019-05-29 15:10:00,63.39,63.46,63.34,63.44,61889.0,50.8035,50.8596,50.7634,50.8435,61889.0
2019-05-29 15:15:00,63.44,63.51,63.41,63.42,138299.0,50.8435,50.8996,50.8195,50.8275,138299.0
2019-05-29 15:20:00,63.42,63.54,63.39,63.49,148440.0,50.8275,50.9237,50.8035,50.8836,148440.0
2019-05-29 15:25:00,63.5,63.57,63.46,63.56,127083.0,50.8916,50.9477,50.8596,50.9397,127083.0
2019-05-29 15:30:00,63.56,63.76,63.5,63.76,268535.0,50.9397,51.1,50.8916,51.1,268535.0
2019-05-29 15:35:00,63.76,63.83,63.71,63.73,221224.0,51.1,51.1561,51.0599,51.076,221224.0
2019-05-29 15:40:00,63.73,63.83,63.73,63.75,181469.0,51.076,51.1561,51.076,51.092,181469.0
2019-05-29 15:45:00,63.74,63.78,63.65,63.68,147720.0,51.084,51.116,51.0118,51.0359,147720.0
2019-05-29 15:50:00,63.69,63.78,63.59,63.77,257292.0,51.0439,51.116,50.9638,51.108,257292.0
2019-05-29 15:55:00,63.77,63.82,63.69,63.69,395158.0,51.108,51.1481,51.0439,51.0439,395158.0
2019-05-30 09:30:00,64.77,65.25,64.45,64.8,679241.0,51.9095,52.2942,51.653,51.9335,679241.0
2019-05-30 09:35:00,64.8,64.9,64.59,64.73,333000.0,51.9335,52.0136,51.7652,51.8774,333000.0
2019-05-30 09:40:00,64.72,64.72,64.48,64.54,243061.0,51.8694,51.8694,51.677,51.7251,243061.0
2019-05-30 09:45:00,64.55,64.62,64.48,64.59,198339.0,51.7331,51.7892,51.677,51.7652,198339.0
2019-05-30 09:50:00,64.6,64.77,64.52,64.64,310878.0,51.7732,51.9095,51.7091,51.8053,310878.0
2019-05-30 09:55:00,64.65,64.85,64.65,64.77,146028.0,51.8133,51.9736,51.8133,51.9095,146028.0
2019-05-30 10:00:00,64.77,64.86,64.7,64.83,106982.0,51.9095,51.9816,51.8534,51.9575,106982.0
2019-05-30 10:05:00,64.83,64.83,64.51,64.53,209069.0,51.9575,51.9575,51.7011,51.7171,209069.0
2019-05-30 10:10:00,64.54,64.69,64.53,64.64,133083.0,51.7251,51.8453,51.7171,51.8053,133083.0
2019-05-30 10:15:00,64.65,64.66,64.41,64.41,161619.0,51.8133,51.8213,51.6209,51.6209,161619.0
2019-05-30 10:20:00,64.42,64.53,64.38,64.46,162943.0,51.629,51.7171,51.5969,51.661,162943.0
2019-05-30 10:25:00,64.48,64.53,64.4,64.4,115277.0,51.677,51.7171,51.6129,51.6129,115277.0
2019-05-30 10:30:00,64.41,64.59,64.41,64.58,137235.0,51.6209,51.7652,51.6209,51.7572,137235.0
2019-05-30 10:35:00,64.57,64.59,64.41,64.42,114699.0,51.7492,51.7652,51.6209,51.629,114699.0
2019-05-30 10:40:00,64.42,64.43,64.22,64.23,129321.0,51.629,51.637,51.4687,51.4767,129321.0
2019-05-30 10:45:00,64.23,64.3,64.15,64.2,154691.0,51.4767,51.5328,51.4126,51.4526,154691.0
2019-05-30 10:50:00,64.2,64.21,64.04,64.06,124328.0,51.4526,51.4607,51.3244,51.3404,124328.0
2019-05-30 10:55:00,64.06,64.15,64.05,64.15,119955.0,51.3404,51.4126,51.3324,51.4126,119955.0
2019-05-30 11:00:00,64.14,64.18,63.99,64.09,160409.0,51.4046,51.4366,51.2843,51.3645,160409.0
2019-05-30 11:05:00,64.08,64.17,64.0,64.17,80668.0,51.3565,51.4286,51.2923,51.4286,80668.0
2019-05-30 11:10:00,64.17,64.22,64.1,64.21,80040.0,51.4286,51.4687,51.3725,51.4607,80040.0
2019-05-30 11:15:00,64.21,64.21,64.04,64.06,86717.0,51.4607,51.4607,51.3244,51.3404,86717.0
2019-05-30 11:20:00,64.06,64.13,64.01,64.02,94137.0,51.3404,51.3965,51.3004,51.3084,94137.0
2019-05-30 11:25:00,64.02,64.14,64.02,64.06,82899.0,51.3084,51.4046,51.3084,51.3404,82899.0
2019-05-30 11:30:00,64.06,64.11,63.9,63.92,138322.0,51.3404,51.3805,51.2122,51.2282,138322.0
2019-05-30 11:35:00,63.93,64.04,63.93,63.99,86836.0,51.2362,51.3244,51.2362,51.2843,86836.0
2019-05-30 11:40:00,63.99,64.02,63.89,63.91,95878.0,51.2843,51.3084,51.2042,51.2202,95878.0
2019-05-30 11:45:00,63.92,63.92,63.84,63.91,89727.0,51.2282,51.2282,51.1641,51.2202,89727.0
2019-05-30 11:50:00,63.91,63.92,63.81,63.9,194505.0,51.2202,51.2282,51.1401,51.2122,194505.0
2019-05-30 11:55:00,63.9,63.95,63.86,63.91,240771.0,51.2122,51.2523,51.1801,51.2202,240771.0
2019-05-30 12:00:00,63.92,63.96,63.78,63.82,164705.0,51.2282,51.2603,51.116,51.1481,164705.0
2019-05-30 12:05:00,63.81,63.87,63.77,63.79,105779.0,51.1401,51.1882,51.108,51.124,105779.0
2019-05-30 12:10:00,63.79,63.85,63.73,63.8,95327.0,51.124,51.1721,51.076,51.1321,95327.0
2019-05-30 12:15:00,63.8,63.87,63.79,63.8,88394.0,51.1321,51.1882,51.124,51.1321,88394.0
2019-05-30 12:20:00,63.8,63.89,63.71,63.88,188431.0,51.1321,51.2042,51.0599,51.1962,188431.0
2019-05-30 12:25:00,63.88,63.88,63.77,63.8,78221.0,51.1962,51.1962,51.108,51.1321,78221.0
2019-05-30 12:30:00,63.79,63.83,63.78,63.83,80847.0,51.124,51.1561,51.116,51.1561,80847.0
2019-05-30 12:35:00,63.83,63.96,63.81,63.92,120026.0,51.1561,51.2603,51.1401,51.2282,120026.0
2019-05-30 12:40:00,63.92,63.99,63.9,63.95,101383.0,51.2282,51.2843,51.2122,51.2523,101383.0
2019-05-30 12:45:00,63.95,64.07,63.92,64.06,142732.0,51.2523,51.3485,51.2282,51.3404,142732.0
2019-05-30 12:50:00,64.06,64.14,64.05,64.11,112424.0,51.3404,51.4046,51.3324,51.3805,112424.0
2019-05-30 12:55:00,64.12,64.12,64.01,64.05,96912.0,51.3885,51.3885,51.3004,51.3324,96912.0
2019-05-30 13:00:00,64.05,64.19,64.04,64.11,96296.0,51.3324,51.4446,51.3244,51.3805,96296.0
2019-05-30 13:05:00,64.11,64.11,64.04,64.11,77365.0,51.3805,51.3805,51.3244,51.3805,77365.0
2019-05-30 13:10:00,64.1,64.12,64.06,64.08,94759.0,51.3725,51.3885,51.3404,51.3565,94759.0
2019-05-30 13:15:00,64.08,64.1,64.01,64.02,67183.0,51.3565,51.3725,51.3004,51.3084,67183.0
2019-05-30 13:20:00,64.03,64.07,64.0,64.05,71836.0,51.3164,51.3485,51.2923,51.3324,71836.0
2019-05-30 13:25:00,64.05,64.05,64.0,64.03,58329.0,51.3324,51.3324,51.2923,51.3164,58329.0
2019-05-30 13:30:00,64.03,64.03,63.91,63.96,130026.0,51.3164,51.3164,51.2202,51.2603,130026.0
2019-05-30 13:35:00,63.96,63.97,63.87,63.95,99814.0,51.2603,51.2683,51.1882,51.2523,99814.0
2019-05-30 13:40:00,63.94,63.95,63.9,63.9,123102.0,51.2443,51.2523,51.2122,51.2122,123102.0
2019-05-30 13:45:00,63.9,63.93,63.88,63.91,81271.0,51.2122,51.2362,51.1962,51.2202,81271.0
2019-05-30 13:50:00,63.91,63.96,63.9,63.93,48702.0,51.2202,51.2603,51.2122,51.2362,48702.0
2019-05-30 13:55:00,63.94,64.02,63.93,64.01,61130.0,51.2443,51.3084,51.2362,51.3004,61130.0
2019-05-30 14:00:00,64.02,64.05,63.98,63.99,72818.0,51.3084,51.3324,51.2763,51.2843,72818.0
2019-05-30 14:05:00,63.99,63.99,63.91,63.93,67852.0,51.2843,51.2843,51.2202,51.2362,67852.0
2019-05-30 14:10:00,63.94,63.95,63.82,63.82,49629.0,51.2443,51.2523,51.1481,51.1481,49629.0
2019-05-30 14:15:00,63.82,63.89,63.81,63.87,92600.0,51.1481,51.2042,51.1401,51.1882,92600.0
2019-05-30 14:20:00,63.86,63.87,63.65,63.69,160216.0,51.1801,51.1882,51.0118,51.0439,160216.0
2019-05-30 14:25:00,63.69,63.69,63.59,63.61,96638.0,51.0439,51.0439,50.9638,50.9798,96638.0
2019-05-30 14:30:00,63.61,63.61,63.51,63.52,130174.0,50.9798,50.9798,50.8996,50.9077,130174.0
2019-05-30 14:35:00,63.52,63.53,63.37,63.4,146154.0,50.9077,50.9157,50.7874,50.8115,146154.0
2019-05-30 14:40:00,63.41,63.48,63.3,63.3,151975.0,50.8195,50.8756,50.7313,50.7313,151975.0
2019-05-30 14:45:00,63.3,63.43,63.27,63.41,191164.0,50.7313,50.8355,50.7073,50.8195,191164.0
2019-05-30 14:50:00,63.41,63.45,63.35,63.41,116220.0,50.8195,50.8516,50.7714,50.8195,116220.0
2019-05-30 14:55:00,63.42,63.53,63.42,63.46,111671.0,50.8275,50.9157,50.8275,50.8596,111671.0
2019-05-30 15:00:00,63.46,63.46,63.35,63.39,155788.0,50.8596,50.8596,50.7714,50.8035,155788.0
2019-05-30 15:05:00,63.39,63.41,63.25,63.36,179225.0,50.8035,50.8195,50.6913,50.7794,179225.0
2019-05-30 15:10:00,63.36,63.45,63.34,63.38,197828.0,50.7794,50.8516,50.7634,50.7955,197828.0
2019-05-30 15:15:00,63.38,63.42,63.31,63.37,149891.0,50.7955,50.8275,50.7394,50.7874,149891.0
2019-05-30 15:20:00,63.36,63.5,63.36,63.48,147798.0,50.7794,50.8916,50.7794,50.8756,147798.0
2019-05-30 15:25:00,63.48,63.55,63.45,63.5,159195.0,50.8756,50.9317,50.8516,50.8916,159195.0
2019-05-30 15:30:00,63.5,63.54,63.42,63.54,160607.0,50.8916,50.9237,50.8275,50.9237,160607.0
2019-05-30 15:35:00,63.54,63.74,63.53,63.66,222022.0,50.9237,51.084,50.9157,51.0199,222022.0
2019-05-30 15:40:00,63.66,63.7,63.54,63.62,118790.0,51.0199,51.0519,50.9237,50.9878,118790.0
2019-05-30 15:45:00,63.61,63.66,63.55,63.65,279079.0,50.9798,51.0199,50.9317,51.0118,279079.0
2019-05-30 15:50:00,63.64,63.65,63.55,63.55,292995.0,51.0038,51.0118,50.9317,50.9317,292995.0
2019-05-30 15:55:00,63.56,63.62,63.48,63.62,674991.0,50.9397,50.9878,50.8756,50.9878,674991.0
2019-05-31 09:30:00,62.39,62.48,62.01,62.04,738468.0,50.002,50.0742,49.6975,49.7215,738468.0
2019-05-31 09:35:00,62.05,62.47,61.97,62.3,412805.0,49.7295,50.0661,49.6654,49.9299,412805.0
2019-05-31 09:40:00,62.29,62.34,62.05,62.28,190124.0,49.9219,49.962,49.7295,49.9139,190124.0
2019-05-31 09:45:00,62.25,62.33,62.09,62.21,263106.0,49.8898,49.9539,49.7616,49.8578,263106.0
2019-05-31 09:50:00,62.2,62.26,62.06,62.18,339642.0,49.8498,49.8978,49.7375,49.8337,339642.0
2019-05-31 09:55:00,62.18,62.37,62.12,62.33,220427.0,49.8337,49.986,49.7856,49.9539,220427.0
2019-05-31 10:00:00,62.32,62.4,62.22,62.32,245506.0,49.9459,50.01,49.8658,49.9459,245506.0
2019-05-31 10:05:00,62.32,62.48,62.28,62.34,150100.0,49.9459,50.0742,49.9139,49.962,150100.0
2019-05-31 10:10:00,62.34,62.36,62.21,62.29,296958.0,49.962,49.978,49.8578,49.9219,296958.0
2019-05-31 10:15:00,62.28,62.43,62.25,62.33,132214.0,49.9139,50.0341,49.8898,49.9539,132214.0
2019-05-31 10:20:00,62.33,62.41,62.32,62.38,105499.0,49.9539,50.0181,49.9459,49.994,105499.0
2019-05-31 10:25:00,62.37,62.41,62.24,62.3,196121.0,49.986,50.0181,49.8818,49.9299,196121.0
2019-05-31 10:30:00,62.3,62.46,62.28,62.43,164623.0,49.9299,50.0581,49.9139,50.0341,164623.0
2019-05-31 10:35:00,62.43,62.57,62.39,62.57,219563.0,50.0341,50.1463,50.002,50.1463,219563.0
2019-05-31 10:40:00,62.57,62.58,62.35,62.37,156478.0,50.1463,50.1543,49.97,49.986,156478.0
2019-05-31 10:45:00,62.37,62.46,62.33,62.45,238614.0,49.986,50.0581,49.9539,50.0501,238614.0
2019-05-31 10:50:00,62.45,62.52,62.42,62.45,170471.0,50.0501,50.1062,50.0261,50.0501,170471.0
2019-05-31 10:55:00,62.46,62.55,62.42,62.54,125207.0,50.0581,50.1303,50.0261,50.1222,125207.0
2019-05-31 11:00:00,62.54,62.74,62.46,62.62,209403.0,50.1222,50.2825,50.0581,50.1864,209403.0
2019-05-31 11:05:00,62.62,62.65,62.5,62.51,226787.0,50.1864,50.2104,50.0902,50.0982,226787.0
2019-05-31 11:10:00,62.51,62.56,62.5,62.52,146299.0,50.0982,50.1383,50.0902,50.1062,146299.0
2019-05-31 11:15:00,62.52,62.56,62.46,62.49,313472.0,50.1062,50.1383,50.0581,50.0822,313472.0
2019-05-31 11:20:00,62.5,62.66,62.49,62.64,107364.0,50.0902,50.2184,50.0822,50.2024,107364.0
2019-05-31 11:25:00,62.64,62.76,62.62,62.69,153792.0,50.2024,50.2986,50.1864,50.2425,153792.0
2019-05-31 11:30:00,62.7,62.73,62.65,62.68,141115.0,50.2505,50.2745,50.2104,50.2344,141115.0
2019-05-31 11:35:00,62.69,62.71,62.6,62.63,103719.0,50.2425,50.2585,50.1703,50.1944,103719.0
2019-05-31 11:40:00,62.63,62.66,62.57,62.63,98588.0,50.1944,50.2184,50.1463,50.1944,98588.0
2019-05-31 11:45:00,62.63,62.72,62.63,62.7,85371.0,50.1944,50.2665,50.1944,50.2505,85371.0
2019-05-31 11:50:00,62.69,62.71,62.65,62.69,130716.0,50.2425,50.2585,50.2104,50.2425,130716.0
2019-05-31 11:55:00,62.68,62.69,62.61,62.66,120427.0,50.2344,50.2425,50.1783,50.2184,120427.0
2019-05-31 12:00:00,62.66,62.66,62.61,62.65,71314.0,50.2184,50.2184,50.1783,50.2104,71314.0
2019-05-31 12:05:00,62.65,62.86,62.65,62.86,133664.0,50.2104,50.3787,50.2104,50.3787,133664.0
2019-05-31 12:10:00,62.85,62.87,62.78,62.81,109862.0,50.3707,50.3867,50.3146,50.3386,109862.0
2019-05-31 12:15:00,62.8,62.81,62.74,62.79,108777.0,50.3306,50.3386,50.2825,50.3226,108777.0
2019-05-31 12:20:00,62.79,62.83,62.65,62.67,89846.0,50.3226,50.3547,50.2104,50.2264,89846.0
2019-05-31 12:25:00,62.67,62.71,62.62,62.68,156021.0,50.2264,50.2585,50.1864,50.2344,156021.0
2019-05-31 12:30:00,62.67,62.71,62.64,62.7,62013.0,50.2264,50.2585,50.2024,50.2505,62013.0
2019-05-31 12:35:00,62.69,62.71,62.56,62.6,203647.0,50.2425,50.2585,50.1383,50.1703,203647.0
2019-05-31 12:40:00,62.6,62.62,62.57,62.61,104680.0,50.1703,50.1864,50.1463,50.1783,104680.0
2019-05-31 12:45:00,62.62,62.67,62.6,62.61,73482.0,50.1864,50.2264,50.1703,50.1783,73482.0
2019-05-31 12:50:00,62.61,62.65,62.56,62.58,81576.0,50.1783,50.2104,50.1383,50.1543,81576.0
2019-05-31 12:55:00,62.58,62.61,62.5,62.55,120978.0,50.1543,50.1783,50.0902,50.1303,120978.0
2019-05-31 13:00:00,62.55,62.59,62.51,62.53,47185.0,50.1303,50.1623,50.0982,50.1142,47185.0
2019-05-31 13:05:00,62.52,62.59,62.52,62.59,45846.0,50.1062,50.1623,50.1062,50.1623,45846.0
2019-05-31 13:10:00,62.58,62.63,62.56,62.59,111887.0,50.1543,50.1944,50.1383,50.1623,111887.0
2019-05-31 13:15:00,62.59,62.61,62.55,62.55,43847.0,50.1623,50.1783,50.1303,50.1303,43847.0
2019-05-31 13:20:00,62.55,62.62,62.55,62.61,90493.0,50.1303,50.1864,50.1303,50.1783,90493.0
2019-05-31 13:25:00,62.61,62.63,62.58,62.63,47270.0,50.1783,50.1944,50.1543,50.1944,47270.0
2019-05-31 13:30:00,62.63,62.66,62.58,62.63,73286.0,50.1944,50.2184,50.1543,50.1944,73286.0
2019-05-31 13:35:00,62.63,62.63,62.57,62.61,66393.0,50.1944,50.1944,50.1463,50.1783,66393.0
2019-05-31 13:40:00,62.61,62.65,62.6,62.61,106459.0,50.1783,50.2104,50.1703,50.1783,106459.0
2019-05-31 13:45:00,62.62,62.63,62.59,62.61,60558.0,50.1864,50.1944,50.1623,50.1783,60558.0
2019-05-31 13:50:00,62.62,62.63,62.52,62.59,68903.0,50.1864,50.1944,50.1062,50.1623,68903.0
2019-05-31 13:55:00,62.6,62.65,62.6,62.64,53553.0,50.1703,50.2104,50.1703,50.2024,53553.0
2019-05-31 14:00:00,62.64,62.65,62.47,62.48,163991.0,50.2024,50.2104,50.0661,50.0742,163991.0
2019-05-31 14:05:00,62.48,62.55,62.46,62.53,138051.0,50.0742,50.1303,50.0581,50.1142,138051.0
2019-05-31 14:10:00,62.53,62.54,62.41,62.42,189324.0,50.1142,50.1222,50.0181,50.0261,189324.0
2019-05-31 14:15:00,62.42,62.44,62.33,62.36,191745.0,50.0261,50.0421,49.9539,49.978,191745.0
2019-05-31 14:20:00,62.37,62.44,62.33,62.41,106599.0,49.986,50.0421,49.9539,50.0181,106599.0
2019-05-31 14:25:00,62.4,62.4,62.3,62.32,69880.0,50.01,50.01,49.9299,49.9459,69880.0
2019-05-31 14:30:00,62.32,62.34,62.26,62.26,164490.0,49.9459,49.962,49.8978,49.8978,164490.0
2019-05-31 14:35:00,62.26,62.29,62.22,62.27,97007.0,49.8978,49.9219,49.8658,49.9059,97007.0
2019-05-31 14:40:00,62.27,62.42,62.26,62.4,168421.0,49.9059,50.0261,49.8978,50.01,168421.0
2019-05-31 14:45:00,62.39,62.48,62.37,62.38,131329.0,50.002,50.0742,49.986,49.994,131329.0
2019-05-31 14:50:00,62.39,62.45,62.37,62.4,162126.0,50.002,50.0501,49.986,50.01,162126.0
2019-05-31 14:55:00,62.4,62.42,62.37,62.4,101042.0,50.01,50.0261,49.986,50.01,101042.0
2019-05-31 15:00:00,62.4,62.4,62.26,62.28,154003.0,50.01,50.01,49.8978,49.9139,154003.0
2019-05-31 15:05:00,62.28,62.33,62.26,62.3,97181.0,49.9139,49.9539,49.8978,49.9299,97181.0
2019-05-31 15:10:00,62.3,62.35,62.27,62.34,85844.0,49.9299,49.97,49.9059,49.962,85844.0
2019-05-31 15:15:00,62.33,62.34,62.25,62.28,117003.0,49.9539,49.962,49.8898,49.9139,117003.0
2019-05-31 15:20:00,62.29,62.32,62.21,62.24,244937.0,49.9219,49.9459,49.8578,49.8818,244937.0
2019-05-31 15:25:00,62.23,62.24,62.16,62.22,236056.0,49.8738,49.8818,49.8177,49.8658,236056.0
2019-05-31 15:30:00,62.22,62.29,62.18,62.25,251115.0,49.8658,49.9219,49.8337,49.8898,251115.0
2019-05-31 15:35:00,62.25,62.25,62.13,62.17,295887.0,49.8898,49.8898,49.7937,49.8257,295887.0
2019-05-31 15:40:00,62.17,62.19,62.08,62.11,193062.0,49.8257,49.8417,49.7536,49.7776,193062.0
2019-05-31 15:45:00,62.11,62.16,62.09,62.12,293331.0,49.7776,49.8177,49.7616,49.7856,293331.0
2019-05-31 15:50:00,62.12,62.18,62.08,62.08,419992.0,49.7856,49.8337,49.7536,49.7536,419992.0
2019-05-31 15:55:00,62.08,62.17,62.04,62.14,803118.0,49.7536,49.8257,49.7215,49.8017,803118.0
2019-06-03 09:30:00,62.1,62.34,61.94,62.02,438589.0,49.7696,49.962,49.6414,49.7055,438589.0
2019-06-03 09:35:00,62.02,62.27,61.97,62.16,243231.0,49.7055,49.9059,49.6654,49.8177,243231.0
2019-06-03 09:40:00,62.16,62.4,62.16,62.37,171803.0,49.8177,50.01,49.8177,49.986,171803.0
2019-06-03 09:45:00,62.37,62.4,62.23,62.27,259795.0,49.986,50.01,49.8738,49.9059,259795.0
2019-06-03 09:50:00,62.28,62.38,62.17,62.17,185153.0,49.9139,49.994,49.8257,49.8257,185153.0
2019-06-03 09:55:00,62.19,62.3,62.1,62.12,125274.0,49.8417,49.9299,49.7696,49.7856,125274.0
2019-06-03 10:00:00,62.11,62.22,61.99,62.01,209709.0,49.7776,49.8658,49.6814,49.6975,209709.0
2019-06-03 10:05:00,62.01,62.21,61.99,62.21,195800.0,49.6975,49.8578,49.6814,49.8578,195800.0
2019-06-03 10:10:00,62.2,62.22,62.08,62.13,303105.0,49.8498,49.8658,49.7536,49.7937,303105.0
2019-06-03 10:15:00,62.12,62.2,62.03,62.2,206678.0,49.7856,49.8498,49.7135,49.8498,206678.0
2019-06-03 10:20:00,62.2,62.26,62.17,62.23,314851.0,49.8498,49.8978,49.8257,49.8738,314851.0
2019-06-03 10:25:00,62.23,62.37,62.22,62.33,266499.0,49.8738,49.986,49.8658,49.9539,266499.0
2019-06-03 10:30:00,62.33,62.43,62.28,62.4,243258.0,49.9539,50.0341,49.9139,50.01,243258.0
2019-06-03 10:35:00,62.41,62.51,62.34,62.49,577378.0,50.0181,50.0982,49.962,50.0822,577378.0
2019-06-03 10:40:00,62.5,62.58,62.46,62.56,284170.0,50.0902,50.1543,50.0581,50.1383,284170.0
2019-06-03 10:45:00,62.55,62.6,62.45,62.46,412802.0,50.1303,50.1703,50.0501,50.0581,412802.0
2019-06-03 10:50:00,62.46,62.56,62.42,62.55,237740.0,50.0581,50.1383,50.0261,50.1303,237740.0
2019-06-03 10:55:00,62.55,62.6,62.5,62.55,137615.0,50.1303,50.1703,50.0902,50.1303,137615.0
2019-06-03 11:00:00,62.54,62.56,62.45,62.5,252719.0,50.1222,50.1383,50.0501,50.0902,252719.0
2019-06-03 11:05:00,62.51,62.52,62.41,62.46,236555.0,50.0982,50.1062,50.0181,50.0581,236555.0
2019-06-03 11:10:00,62.45,62.47,62.33,62.4,304684.0,50.0501,50.0661,49.9539,50.01,304684.0
2019-06-03 11:15:00,62.41,62.43,62.36,62.37,165997.0,50.0181,50.0341,49.978,49.986,165997.0
2019-06-03 11:20:00,62.37,62.46,62.31,62.46,191378.0,49.986,50.0581,49.9379,50.0581,191378.0
2019-06-03 11:25:00,62.45,62.54,62.43,62.47,156306.0,50.0501,50.1222,50.0341,50.0661,156306.0
2019-06-03 11:30:00,62.47,62.59,62.44,62.51,132720.0,50.0661,50.1623,50.0421,50.0982,132720.0
2019-06-03 11:35:00,62.51,62.52,62.43,62.51,88212.0,50.0982,50.1062,50.0341,50.0982,88212.0
2019-06-03 11:40:00,62.5,62.55,62.37,62.4,170060.0,50.0902,50.1303,49.986,50.01,170060.0
2019-06-03 11:45:00,62.4,62.47,62.35,62.36,139633.0,50.01,50.0661,49.97,49.978,139633.0
2019-06-03 11:50:00,62.36,62.45,62.36,62.4,135443.0,49.978,50.0501,49.978,50.01,135443.0
2019-06-03 11:55:00,62.38,62.39,62.28,62.3,207989.0,49.994,50.002,49.9139,49.9299,207989.0
2019-06-03 12:00:00,62.3,62.34,62.26,62.3,145992.0,49.9299,49.962,49.8978,49.9299,145992.0
2019-06-03 12:05:00,62.3,62.33,62.19,62.29,144601.0,49.9299,49.9539,49.8417,49.9219,144601.0
2019-06-03 12:10:00,62.29,62.3,62.17,62.22,146272.0,49.9219,49.9299,49.8257,49.8658,146272.0
2019-06-03 12:15:00,62.22,62.24,62.15,62.23,87048.0,49.8658,49.8818,49.8097,49.8738,87048.0
2019-06-03 12:20:00,62.23,62.27,62.18,62.25,141397.0,49.8738,49.9059,49.8337,49.8898,141397.0
2019-06-03 12:25:00,62.26,62.3,62.15,62.16,103388.0,49.8978,49.9299,49.8097,49.8177,103388.0
2019-06-03 12:30:00,62.17,62.27,62.1,62.1,144926.0,49.8257,49.9059,49.7696,49.7696,144926.0
2019-06-03 12:35:00,62.1,62.27,62.09,62.23,153020.0,49.7696,49.9059,49.7616,49.8738,153020.0
2019-06-03 12:40:00,62.23,62.23,62.15,62.2,120037.0,49.8738,49.8738,49.8097,49.8498,120037.0
2019-06-03 12:45:00,62.2,62.27,62.13,62.25,76403.0,49.8498,49.9059,49.7937,49.8898,76403.0
2019-06-03 12:50:00,62.24,62.25,62.16,62.23,95371.0,49.8818,49.8898,49.8177,49.8738,95371.0
2019-06-03 12:55:00,62.23,62.29,62.22,62.23,61996.0,49.8738,49.9219,49.8658,49.8738,61996.0
2019-06-03 13:00:00,62.23,62.26,62.14,62.24,344987.0,49.8738,49.8978,49.8017,49.8818,344987.0
2019-06-03 13:05:00,62.25,62.41,62.2,62.41,97959.0,49.8898,50.0181,49.8498,50.0181,97959.0
2019-06-03 13:10:00,62.42,62.44,62.37,62.42,69687.0,50.0261,50.0421,49.986,50.0261,69687.0
2019-06-03 13:15:00,62.43,62.44,62.34,62.35,64507.0,50.0341,50.0421,49.962,49.97,64507.0
2019-06-03 13:20:00,62.36,62.52,62.35,62.49,184511.0,49.978,50.1062,49.97,50.0822,184511.0
2019-06-03 13:25:00,62.5,62.78,62.34,62.36,530688.0,50.0902,50.3146,49.962,49.978,530688.0
2019-06-03 13:30:00,62.38,62.39,62.19,62.28,229818.0,49.994,50.002,49.8417,49.9139,229818.0
2019-06-03 13:35:00,62.27,62.36,62.23,62.27,129711.0,49.9059,49.978,49.8738,49.9059,129711.0
2019-06-03 13:40:00,62.26,62.47,62.25,62.44,128771.0,49.8978,50.0661,49.8898,50.0421,128771.0
2019-06-03 13:45:00,62.44,62.54,62.38,62.43,166004.0,50.0421,50.1222,49.994,50.0341,166004.0
2019-06-03 13:50:00,62.43,62.52,62.4,62.47,120918.0,50.0341,50.1062,50.01,50.0661,120918.0
2019-06-03 13:55:00,62.47,62.65,62.45,62.59,150127.0,50.0661,50.2104,50.0501,50.1623,150127.0
2019-06-03 14:00:00,62.59,62.66,62.51,62.63,132776.0,50.1623,50.2184,50.0982,50.1944,132776.0
2019-06-03 14:05:00,62.62,62.73,62.61,62.71,222973.0,50.1864,50.2745,50.1783,50.2585,222973.0
2019-06-03 14:10:00,62.71,62.72,62.53,62.57,191209.0,50.2585,50.2665,50.1142,50.1463,191209.0
2019-06-03 14:15:00,62.56,62.58,62.44,62.5,162752.0,50.1383,50.1543,50.0421,50.0902,162752.0
2019-06-03 14:20:00,62.5,62.59,62.48,62.49,147182.0,50.0902,50.1623,50.0742,50.0822,147182.0
2019-06-03 14:25:00,62.49,62.54,62.41,62.46,137615.0,50.0822,50.1222,50.0181,50.0581,137615.0
2019-06-03 14:30:00,62.47,62.56,62.4,62.43,120861.0,50.0661,50.1383,50.01,50.0341,120861.0
2019-06-03 14:35:00,62.44,62.46,62.35,62.43,141179.0,50.0421,50.0581,49.97,50.0341,141179.0
2019-06-03 14:40:00,62.43,62.49,62.4,62.45,97028.0,50.0341,50.0822,50.01,50.0501,97028.0
2019-06-03 14:45:00,62.45,62.48,62.35,62.39,145293.0,50.0501,50.0742,49.97,50.002,145293.0
2019-06-03 14:50:00,62.38,62.39,62.28,62.3,178254.0,49.994,50.002,49.9139,49.9299,178254.0
2019-06-03 14:55:00,62.3,62.35,62.24,62.3,173448.0,49.9299,49.97,49.8818,49.9299,173448.0
2019-06-03 15:00:00,62.3,62.31,62.17,62.2,300606.0,49.9299,49.9379,49.8257,49.8498,300606.0
2019-06-03 15:05:00,62.21,62.27,62.1,62.13,249964.0,49.8578,49.9059,49.7696,49.7937,249964.0
2019-06-03 15:10:00,62.13,62.24,62.05,62.22,147229.0,49.7937,49.8818,49.7295,49.8658,147229.0
2019-06-03 15:15:00,62.22,62.29,62.14,62.29,199003.0,49.8658,49.9219,49.8017,49.9219,199003.0
2019-06-03 15:20:00,62.28,62.44,62.26,62.36,205651.0,49.9139,50.0421,49.8978,49.978,205651.0
2019-06-03 15:25:00,62.36,62.4,62.18,62.2,229263.0,49.978,50.01,49.8337,49.8498,229263.0
2019-06-03 15:30:00,62.19,62.2,62.05,62.19,248705.0,49.8417,49.8498,49.7295,49.8417,248705.0
2019-06-03 15:35:00,62.18,62.23,62.11,62.16,185272.0,49.8337,49.8738,49.7776,49.8177,185272.0
2019-06-03 15:40:00,62.17,62.25,62.14,62.2,252554.0,49.8257,49.8898,49.8017,49.8498,252554.0
2019-06-03 15:45:00,62.21,62.26,62.12,62.2,346128.0,49.8578,49.8978,49.7856,49.8498,346128.0
2019-06-03 15:50:00,62.2,62.33,62.2,62.25,316223.0,49.8498,49.9539,49.8498,49.8898,316223.0
2019-06-03 15:55:00,62.26,62.65,62.26,62.6,1135574.0,49.8978,50.2104,49.8978,50.1703,1135574.0
2019-06-04 09:30:00,63.79,64.11,63.76,64.1,675607.0,51.124,51.3805,51.1,51.3725,675607.0
2019-06-04 09:35:00,64.11,64.24,63.95,64.24,452090.0,51.3805,51.4847,51.2523,51.4847,452090.0
2019-06-04 09:40:00,64.24,64.33,64.16,64.23,349476.0,51.4847,51.5568,51.4206,51.4767,349476.0
2019-06-04 09:45:00,64.23,64.51,64.21,64.38,437691.0,51.4767,51.7011,51.4607,51.5969,437691.0
2019-06-04 09:50:00,64.38,64.48,64.27,64.45,448645.0,51.5969,51.677,51.5087,51.653,448645.0
2019-06-04 09:55:00,64.45,64.59,64.36,64.49,358076.0,51.653,51.7652,51.5809,51.6851,358076.0
2019-06-04 10:00:00,64.49,64.83,64.48,64.83,485119.0,51.6851,51.9575,51.677,51.9575,485119.0
2019-06-04 10:05:00,64.82,64.83,64.63,64.78,239425.0,51.9495,51.9575,51.7973,51.9175,239425.0
2019-06-04 10:10:00,64.78,64.99,64.76,64.96,190728.0,51.9175,52.0858,51.9014,52.0617,190728.0
2019-06-04 10:15:00,64.97,65.09,64.96,65.06,647144.0,52.0697,52.1659,52.0617,52.1419,647144.0
2019-06-04 10:20:00,65.06,65.36,65.04,65.33,417447.0,52.1419,52.3823,52.1258,52.3583,417447.0
2019-06-04 10:25:00,65.34,65.49,65.31,65.49,352741.0,52.3663,52.4865,52.3422,52.4865,352741.0
2019-06-04 10:30:00,65.48,65.53,65.35,65.43,304924.0,52.4785,52.5186,52.3743,52.4384,304924.0
2019-06-04 10:35:00,65.44,65.51,65.32,65.33,181294.0,52.4464,52.5025,52.3503,52.3583,181294.0
2019-06-04 10:40:00,65.33,65.45,65.27,65.42,201152.0,52.3583,52.4544,52.3102,52.4304,201152.0
2019-06-04 10:45:00,65.42,65.43,65.2,65.21,184656.0,52.4304,52.4384,52.2541,52.2621,184656.0
2019-06-04 10:50:00,65.22,65.34,65.21,65.27,150737.0,52.2701,52.3663,52.2621,52.3102,150737.0
2019-06-04 10:55:00,65.27,65.58,65.26,65.58,240617.0,52.3102,52.5586,52.3022,52.5586,240617.0
2019-06-04 11:00:00,65.58,65.6,65.46,65.59,208544.0,52.5586,52.5747,52.4625,52.5666,208544.0
2019-06-04 11:05:00,65.59,65.74,65.56,65.73,308278.0,52.5666,52.6869,52.5426,52.6788,308278.0
2019-06-04 11:10:00,65.73,65.77,65.64,65.64,132467.0,52.6788,52.7109,52.6067,52.6067,132467.0
2019-06-04 11:15:00,65.65,65.73,65.61,65.64,194836.0,52.6147,52.6788,52.5827,52.6067,194836.0
2019-06-04 11:20:00,65.62,65.72,65.59,65.67,151491.0,52.5907,52.6708,52.5666,52.6308,151491.0
2019-06-04 11:25:00,65.67,65.67,65.56,65.58,127176.0,52.6308,52.6308,52.5426,52.5586,127176.0
2019-06-04 11:30:00,65.58,65.61,65.46,65.59,135173.0,52.5586,52.5827,52.4625,52.5666,135173.0
2019-06-04 11:35:00,65.59,65.66,65.53,65.62,157824.0,52.5666,52.6227,52.5186,52.5907,157824.0
2019-06-04 11:40:00,65.62,65.68,65.61,65.67,121684.0,52.5907,52.6388,52.5827,52.6308,121684.0
2019-06-04 11:45:00,65.67,65.72,65.62,65.7,132489.0,52.6308,52.6708,52.5907,52.6548,132489.0
2019-06-04 11:50:00,65.7,65.71,65.62,65.67,105510.0,52.6548,52.6628,52.5907,52.6308,105510.0
2019-06-04 11:55:00,65.68,65.72,65.63,65.65,75978.0,52.6388,52.6708,52.5987,52.6147,75978.0
2019-06-04 12:00:00,65.64,65.66,65.51,65.51,99741.0,52.6067,52.6227,52.5025,52.5025,99741.0
2019-06-04 12:05:00,65.51,65.52,65.42,65.48,101952.0,52.5025,52.5105,52.4304,52.4785,101952.0
2019-06-04 12:10:00,65.48,65.5,65.38,65.4,124825.0,52.4785,52.4945,52.3983,52.4144,124825.0
2019-06-04 12:15:00,65.39,65.44,65.31,65.42,176339.0,52.4064,52.4464,52.3422,52.4304,176339.0
2019-06-04 12:20:00,65.42,65.45,65.37,65.41,100716.0,52.4304,52.4544,52.3903,52.4224,100716.0
2019-06-04 12:25:00,65.4,65.41,65.31,65.36,71306.0,52.4144,52.4224,52.3422,52.3823,71306.0
2019-06-04 12:30:00,65.36,65.39,65.19,65.22,109546.0,52.3823,52.4064,52.2461,52.2701,109546.0
2019-06-04 12:35:00,65.22,65.24,65.13,65.22,123984.0,52.2701,52.2861,52.198,52.2701,123984.0
2019-06-04 12:40:00,65.23,65.31,65.22,65.3,103259.0,52.2781,52.3422,52.2701,52.3342,103259.0
2019-06-04 12:45:00,65.3,65.4,65.27,65.36,66134.0,52.3342,52.4144,52.3102,52.3823,66134.0
2019-06-04 12:50:00,65.36,65.44,65.35,65.43,52844.0,52.3823,52.4464,52.3743,52.4384,52844.0
2019-06-04 12:55:00,65.43,65.45,65.28,65.31,80352.0,52.4384,52.4544,52.3182,52.3422,80352.0
2019-06-04 13:00:00,65.31,65.37,65.3,65.35,38286.0,52.3422,52.3903,52.3342,52.3743,38286.0
2019-06-04 13:05:00,65.36,65.4,65.31,65.32,36042.0,52.3823,52.4144,52.3422,52.3503,36042.0
2019-06-04 13:10:00,65.32,65.33,65.18,65.25,75904.0,52.3503,52.3583,52.2381,52.2942,75904.0
2019-06-04 13:15:00,65.24,65.26,65.18,65.25,113014.0,52.2861,52.3022,52.2381,52.2942,113014.0
2019-06-04 13:20:00,65.25,65.25,65.19,65.24,99462.0,52.2942,52.2942,52.2461,52.2861,99462.0
2019-06-04 13:25:00,65.25,65.32,65.24,65.25,57731.0,52.2942,52.3503,52.2861,52.2942,57731.0
2019-06-04 13:30:00,65.25,65.37,65.21,65.35,87589.0,52.2942,52.3903,52.2621,52.3743,87589.0
2019-06-04 13:35:00,65.36,65.36,65.17,65.23,59985.0,52.3823,52.3823,52.23,52.2781,59985.0
2019-06-04 13:40:00,65.23,65.31,65.23,65.27,52162.0,52.2781,52.3422,52.2781,52.3102,52162.0
2019-06-04 13:45:00,65.28,65.39,65.26,65.37,45692.0,52.3182,52.4064,52.3022,52.3903,45692.0
2019-06-04 13:50:00,65.38,65.39,65.31,65.33,63452.0,52.3983,52.4064,52.3422,52.3583,63452.0
2019-06-04 13:55:00,65.33,65.5,65.31,65.48,68726.0,52.3583,52.4945,52.3422,52.4785,68726.0
2019-06-04 14:00:00,65.49,65.5,65.42,65.47,74453.0,52.4865,52.4945,52.4304,52.4705,74453.0
2019-06-04 14:05:00,65.47,65.47,65.37,65.4,71292.0,52.4705,52.4705,52.3903,52.4144,71292.0
2019-06-04 14:10:00,65.41,65.43,65.36,65.41,61489.0,52.4224,52.4384,52.3823,52.4224,61489.0
2019-06-04 14:15:00,65.41,65.44,65.39,65.41,85513.0,52.4224,52.4464,52.4064,52.4224,85513.0
2019-06-04 14:20:00,65.42,65.5,65.38,65.5,85903.0,52.4304,52.4945,52.3983,52.4945,85903.0
2019-06-04 14:25:00,65.5,65.53,65.43,65.44,104095.0,52.4945,52.5186,52.4384,52.4464,104095.0
2019-06-04 14:30:00,65.44,65.46,65.35,65.4,102556.0,52.4464,52.4625,52.3743,52.4144,102556.0
2019-06-04 14:35:00,65.41,65.46,65.34,65.44,92916.0,52.4224,52.4625,52.3663,52.4464,92916.0
2019-06-04 14:40:00,65.43,65.49,65.4,65.45,86218.0,52.4384,52.4865,52.4144,52.4544,86218.0
2019-06-04 14:45:00,65.45,65.47,65.4,65.47,67015.0,52.4544,52.4705,52.4144,52.4705,67015.0
2019-06-04 14:50:00,65.46,65.49,65.4,65.45,92804.0,52.4625,52.4865,52.4144,52.4544,92804.0
2019-06-04 14:55:00,65.45,65.51,65.42,65.43,114157.0,52.4544,52.5025,52.4304,52.4384,114157.0
2019-06-04 15:00:00,65.43,65.46,65.39,65.43,94394.0,52.4384,52.4625,52.4064,52.4384,94394.0
2019-06-04 15:05:00,65.43,65.51,65.41,65.5,120071.0,52.4384,52.5025,52.4224,52.4945,120071.0
2019-06-04 15:10:00,65.51,65.6,65.49,65.56,156547.0,52.5025,52.5747,52.4865,52.5426,156547.0
2019-06-04 15:15:00,65.56,65.58,65.52,65.54,126307.0,52.5426,52.5586,52.5105,52.5266,126307.0
2019-06-04 15:20:00,65.53,65.57,65.46,65.51,131068.0,52.5186,52.5506,52.4625,52.5025,131068.0
2019-06-04 15:25:00,65.51,65.57,65.51,65.55,160877.0,52.5025,52.5506,52.5025,52.5346,160877.0
2019-06-04 15:30:00,65.56,65.59,65.51,65.55,156767.0,52.5426,52.5666,52.5025,52.5346,156767.0
2019-06-04 15:35:00,65.55,65.66,65.54,65.64,280160.0,52.5346,52.6227,52.5266,52.6067,280160.0
2019-06-04 15:40:00,65.64,65.71,65.58,65.69,277457.0,52.6067,52.6628,52.5586,52.6468,277457.0
2019-06-04 15:45:00,65.69,65.7,65.62,65.69,271670.0,52.6468,52.6548,52.5907,52.6468,271670.0
2019-06-04 15:50:00,65.69,65.77,65.67,65.77,476280.0,52.6468,52.7109,52.6308,52.7109,476280.0
2019-06-04 15:55:00,65.77,65.94,65.71,65.87,981850.0,52.7109,52.8471,52.6628,52.791,981850.0
2019-06-05 09:30:00,65.45,65.71,65.41,65.45,358887.0,52.4544,52.6628,52.4224,52.4544,358887.0
2019-06-05 09:35:00,65.45,65.45,65.09,65.13,231689.0,52.4544,52.4544,52.1659,52.198,231689.0
2019-06-05 09:40:00,65.13,65.15,64.9,65.11,194969.0,52.198,52.214,52.0136,52.182,194969.0
2019-06-05 09:45:00,65.11,65.12,64.77,64.78,380902.0,52.182,52.19,51.9095,51.9175,380902.0
2019-06-05 09:50:00,64.77,65.0,64.74,64.97,273703.0,51.9095,52.0938,51.8854,52.0697,273703.0
2019-06-05 09:55:00,64.95,65.28,64.95,65.27,206804.0,52.0537,52.3182,52.0537,52.3102,206804.0
2019-06-05 10:00:00,65.28,65.34,65.01,65.06,196683.0,52.3182,52.3663,52.1018,52.1419,196683.0
2019-06-05 10:05:00,65.06,65.19,64.92,65.12,151320.0,52.1419,52.2461,52.0297,52.19,151320.0
2019-06-05 10:10:00,65.12,65.13,64.97,64.99,177929.0,52.19,52.198,52.0697,52.0858,177929.0
2019-06-05 10:15:00,64.98,65.1,64.89,64.95,139176.0,52.0778,52.1739,52.0056,52.0537,139176.0
2019-06-05 10:20:00,64.95,65.04,64.84,64.89,123238.0,52.0537,52.1258,51.9656,52.0056,123238.0
2019-06-05 10:25:00,64.88,64.91,64.78,64.8,145364.0,51.9976,52.0217,51.9175,51.9335,145364.0
2019-06-05 10:30:00,64.8,64.8,64.61,64.7,159777.0,51.9335,51.9335,51.7812,51.8534,159777.0
2019-06-05 10:35:00,64.7,64.78,64.67,64.74,160091.0,51.8534,51.9175,51.8293,51.8854,160091.0
2019-06-05 10:40:00,64.76,64.82,64.63,64.64,163331.0,51.9014,51.9495,51.7973,51.8053,163331.0
2019-06-05 10:45:00,64.63,64.68,64.5,64.5,131012.0,51.7973,51.8373,51.6931,51.6931,131012.0
2019-06-05 10:50:00,64.51,64.63,64.51,64.6,114987.0,51.7011,51.7973,51.7011,51.7732,114987.0
2019-06-05 10:55:00,64.61,64.74,64.58,64.73,89362.0,51.7812,51.8854,51.7572,51.8774,89362.0
2019-06-05 11:00:00,64.73,64.99,64.73,64.97,251534.0,51.8774,52.0858,51.8774,52.0697,251534.0
2019-06-05 11:05:00,64.97,65.03,64.94,65.0,126760.0,52.0697,52.1178,52.0457,52.0938,126760.0
2019-06-05 11:10:00,65.0,65.08,64.96,65.04,96764.0,52.0938,52.1579,52.0617,52.1258,96764.0
2019-06-05 11:15:00,65.05,65.08,64.91,65.02,74896.0,52.1339,52.1579,52.0217,52.1098,74896.0
2019-06-05 11:20:00,65.02,65.16,64.96,65.13,90296.0,52.1098,52.222,52.0617,52.198,90296.0
2019-06-05 11:25:00,65.12,65.25,65.05,65.19,134948.0,52.19,52.2942,52.1339,52.2461,134948.0
2019-06-05 11:30:00,65.18,65.32,65.17,65.29,114300.0,52.2381,52.3503,52.23,52.3262,114300.0
2019-06-05 11:35:00,65.3,65.44,65.27,65.35,106079.0,52.3342,52.4464,52.3102,52.3743,106079.0
2019-06-05 11:40:00,65.35,65.37,65.27,65.33,87596.0,52.3743,52.3903,52.3102,52.3583,87596.0
2019-06-05 11:45:00,65.32,65.46,65.32,65.42,128455.0,52.3503,52.4625,52.3503,52.4304,128455.0
2019-06-05 11:50:00,65.42,65.55,65.37,65.48,155770.0,52.4304,52.5346,52.3903,52.4785,155770.0
2019-06-05 11:55:00,65.48,65.62,65.48,65.57,123358.0,52.4785,52.5907,52.4785,52.5506,123358.0
2019-06-05 12:00:00,65.57,65.71,65.55,65.68,175323.0,52.5506,52.6628,52.5346,52.6388,175323.0
2019-06-05 12:05:00,65.68,65.7,65.57,65.58,118350.0,52.6388,52.6548,52.5506,52.5586,118350.0
2019-06-05 12:10:00,65.58,65.61,65.53,65.58,111256.0,52.5586,52.5827,52.5186,52.5586,111256.0
2019-06-05 12:15:00,65.58,65.61,65.47,65.55,76029.0,52.5586,52.5827,52.4705,52.5346,76029.0
2019-06-05 12:20:00,65.54,65.68,65.53,65.63,99834.0,52.5266,52.6388,52.5186,52.5987,99834.0
2019-06-05 12:25:00,65.64,65.67,65.61,65.65,59008.0,52.6067,52.6308,52.5827,52.6147,59008.0
2019-06-05 12:30:00,65.64,65.64,65.49,65.56,124750.0,52.6067,52.6067,52.4865,52.5426,124750.0
2019-06-05 12:35:00,65.56,65.68,65.52,65.66,127485.0,52.5426,52.6388,52.5105,52.6227,127485.0
2019-06-05 12:40:00,65.67,65.73,65.64,65.7,83491.0,52.6308,52.6788,52.6067,52.6548,83491.0
2019-06-05 12:45:00,65.71,65.76,65.66,65.67,106342.0,52.6628,52.7029,52.6227,52.6308,106342.0
2019-06-05 12:50:00,65.67,65.82,65.67,65.82,93742.0,52.6308,52.751,52.6308,52.751,93742.0
2019-06-05 12:55:00,65.83,65.87,65.78,65.78,131963.0,52.759,52.791,52.7189,52.7189,131963.0
2019-06-05 13:00:00,65.79,65.9,65.78,65.87,173338.0,52.7269,52.8151,52.7189,52.791,173338.0
2019-06-05 13:05:00,65.87,65.94,65.86,65.89,70847.0,52.791,52.8471,52.783,52.8071,70847.0
2019-06-05 13:10:00,65.9,65.9,65.77,65.78,78163.0,52.8151,52.8151,52.7109,52.7189,78163.0
2019-06-05 13:15:00,65.78,65.88,65.77,65.87,88439.0,52.7189,52.7991,52.7109,52.791,88439.0
2019-06-05 13:20:00,65.87,65.93,65.85,65.87,54473.0,52.791,52.8391,52.775,52.791,54473.0
2019-06-05 13:25:00,65.88,65.89,65.76,65.8,64322.0,52.7991,52.8071,52.7029,52.7349,64322.0
2019-06-05 13:30:00,65.8,65.8,65.69,65.74,65181.0,52.7349,52.7349,52.6468,52.6869,65181.0
2019-06-05 13:35:00,65.74,65.86,65.7,65.83,70860.0,52.6869,52.783,52.6548,52.759,70860.0
2019-06-05 13:40:00,65.83,65.96,65.8,65.95,95038.0,52.759,52.8632,52.7349,52.8552,95038.0
2019-06-05 13:45:00,65.96,66.0,65.88,65.88,96941.0,52.8632,52.8952,52.7991,52.7991,96941.0
2019-06-05 13:50:00,65.88,65.9,65.82,65.86,85601.0,52.7991,52.8151,52.751,52.783,85601.0
2019-06-05 13:55:00,65.86,65.92,65.82,65.88,73508.0,52.783,52.8311,52.751,52.7991,73508.0
2019-06-05 14:00:00,65.88,65.96,65.87,65.94,63997.0,52.7991,52.8632,52.791,52.8471,63997.0
2019-06-05 14:05:00,65.95,65.99,65.91,65.97,66523.0,52.8552,52.8872,52.8231,52.8712,66523.0
2019-06-05 14:10:00,65.97,66.02,65.93,65.94,98281.0,52.8712,52.9113,52.8391,52.8471,98281.0
2019-06-05 14:15:00,65.94,65.94,65.85,65.85,82227.0,52.8471,52.8471,52.775,52.775,82227.0
2019-06-05 14:20:00,65.85,65.91,65.77,65.9,110058.0,52.775,52.8231,52.7109,52.8151,110058.0
2019-06-05 14:25:00,65.9,65.9,65.83,65.87,81107.0,52.8151,52.8151,52.759,52.791,81107.0
2019-06-05 14:30:00,65.86,65.9,65.83,65.86,84671.0,52.783,52.8151,52.759,52.783,84671.0
2019-06-05 14:35:00,65.86,65.94,65.85,65.91,100520.0,52.783,52.8471,52.775,52.8231,100520.0
2019-06-05 14:40:00,65.91,65.96,65.89,65.94,44751.0,52.8231,52.8632,52.8071,52.8471,44751.0
2019-06-05 14:45:00,65.93,65.97,65.9,65.9,71920.0,52.8391,52.8712,52.8151,52.8151,71920.0
2019-06-05 14:50:00,65.9,65.94,65.87,65.94,162445.0,52.8151,52.8471,52.791,52.8471,162445.0
2019-06-05 14:55:00,65.94,65.95,65.9,65.93,51352.0,52.8471,52.8552,52.8151,52.8391,51352.0
2019-06-05 15:00:00,65.92,65.95,65.9,65.92,53972.0,52.8311,52.8552,52.8151,52.8311,53972.0
2019-06-05 15:05:00,65.93,65.93,65.83,65.87,92289.0,52.8391,52.8391,52.759,52.791,92289.0
2019-06-05 15:10:00,65.86,65.87,65.81,65.82,140497.0,52.783,52.791,52.743,52.751,140497.0
2019-06-05 15:15:00,65.82,65.86,65.77,65.84,131880.0,52.751,52.783,52.7109,52.767,131880.0
2019-06-05 15:20:00,65.84,65.9,65.81,65.81,61823.0,52.767,52.8151,52.743,52.743,61823.0
2019-06-05 15:25:00,65.81,65.82,65.75,65.77,101082.0,52.743,52.751,52.6949,52.7109,101082.0
2019-06-05 15:30:00,65.76,65.79,65.57,65.61,194348.0,52.7029,52.7269,52.5506,52.5827,194348.0
2019-06-05 15:35:00,65.61,65.67,65.54,65.64,146444.0,52.5827,52.6308,52.5266,52.6067,146444.0
2019-06-05 15:40:00,65.65,65.75,65.64,65.74,131140.0,52.6147,52.6949,52.6067,52.6869,131140.0
2019-06-05 15:45:00,65.75,65.86,65.74,65.79,113161.0,52.6949,52.783,52.6869,52.7269,113161.0
2019-06-05 15:50:00,65.8,65.86,65.77,65.78,260740.0,52.7349,52.783,52.7109,52.7189,260740.0
2019-06-05 15:55:00,65.78,65.84,65.73,65.78,652460.0,52.7189,52.767,52.6788,52.7189,652460.0
2019-06-06 09:30:00,65.82,65.97,65.62,65.95,294994.0,52.751,52.8712,52.5907,52.8552,294994.0
2019-06-06 09:35:00,65.98,66.23,65.95,66.22,218558.0,52.8792,53.0796,52.8552,53.0716,218558.0
2019-06-06 09:40:00,66.25,66.34,66.15,66.34,182568.0,53.0956,53.1677,53.0155,53.1677,182568.0
2019-06-06 09:45:00,66.33,66.34,66.14,66.16,116073.0,53.1597,53.1677,53.0074,53.0235,116073.0
2019-06-06 09:50:00,66.17,66.17,65.92,66.0,127673.0,53.0315,53.0315,52.8311,52.8952,127673.0
2019-06-06 09:55:00,66.01,66.02,65.7,65.72,191041.0,52.9032,52.9113,52.6548,52.6708,191041.0
2019-06-06 10:00:00,65.72,65.87,65.72,65.83,130058.0,52.6708,52.791,52.6708,52.759,130058.0
2019-06-06 10:05:00,65.84,65.9,65.81,65.83,73947.0,52.767,52.8151,52.743,52.759,73947.0
2019-06-06 10:10:00,65.83,65.97,65.82,65.92,90102.0,52.759,52.8712,52.751,52.8311,90102.0
2019-06-06 10:15:00,65.92,65.92,65.78,65.84,111175.0,52.8311,52.8311,52.7189,52.767,111175.0
2019-06-06 10:20:00,65.84,65.84,65.62,65.62,69290.0,52.767,52.767,52.5907,52.5907,69290.0
2019-06-06 10:25:00,65.62,65.68,65.5,65.51,173470.0,52.5907,52.6388,52.4945,52.5025,173470.0
2019-06-06 10:30:00,65.52,65.67,65.52,65.65,138807.0,52.5105,52.6308,52.5105,52.6147,138807.0
2019-06-06 10:35:00,65.66,65.86,65.66,65.85,114491.0,52.6227,52.783,52.6227,52.775,114491.0
2019-06-06 10:40:00,65.87,66.02,65.83,65.99,162430.0,52.791,52.9113,52.759,52.8872,162430.0
2019-06-06 10:45:00,65.99,66.0,65.87,65.89,80948.0,52.8872,52.8952,52.791,52.8071,80948.0
2019-06-06 10:50:00,65.9,66.02,65.9,65.95,65272.0,52.8151,52.9113,52.8151,52.8552,65272.0
2019-06-06 10:55:00,65.94,65.99,65.91,65.93,40991.0,52.8471,52.8872,52.8231,52.8391,40991.0
2019-06-06 11:00:00,65.94,66.03,65.91,65.94,49938.0,52.8471,52.9193,52.8231,52.8471,49938.0
2019-06-06 11:05:00,65.94,66.14,65.93,66.13,88427.0,52.8471,53.0074,52.8391,52.9994,88427.0
2019-06-06 11:10:00,66.13,66.18,66.08,66.1,72631.0,52.9994,53.0395,52.9594,52.9754,72631.0
2019-06-06 11:15:00,66.1,66.16,66.07,66.09,66833.0,52.9754,53.0235,52.9513,52.9674,66833.0
2019-06-06 11:20:00,66.09,66.11,65.99,66.02,77534.0,52.9674,52.9834,52.8872,52.9113,77534.0
2019-06-06 11:25:00,66.03,66.09,65.97,66.05,62242.0,52.9193,52.9674,52.8712,52.9353,62242.0
2019-06-06 11:30:00,66.04,66.13,66.03,66.13,42293.0,52.9273,52.9994,52.9193,52.9994,42293.0
2019-06-06 11:35:00,66.14,66.16,66.04,66.04,60083.0,53.0074,53.0235,52.9273,52.9273,60083.0
2019-06-06 11:40:00,66.03,66.12,65.94,65.95,131921.0,52.9193,52.9914,52.8471,52.8552,131921.0
2019-06-06 11:45:00,65.95,66.02,65.8,65.81,152739.0,52.8552,52.9113,52.7349,52.743,152739.0
2019-06-06 11:50:00,65.81,65.92,65.81,65.89,92044.0,52.743,52.8311,52.743,52.8071,92044.0
2019-06-06 11:55:00,65.89,65.93,65.79,65.86,92180.0,52.8071,52.8391,52.7269,52.783,92180.0
2019-06-06 12:00:00,65.85,65.9,65.81,65.86,60043.0,52.775,52.8151,52.743,52.783,60043.0
2019-06-06 12:05:00,65.85,65.96,65.85,65.92,46118.0,52.775,52.8632,52.775,52.8311,46118.0
2019-06-06 12:10:00,65.91,65.93,65.81,65.89,70298.0,52.8231,52.8391,52.743,52.8071,70298.0
2019-06-06 12:15:00,65.89,65.98,65.86,65.97,63660.0,52.8071,52.8792,52.783,52.8712,63660.0
2019-06-06 12:20:00,65.97,65.97,65.89,65.95,40803.0,52.8712,52.8712,52.8071,52.8552,40803.0
2019-06-06 12:25:00,65.95,65.98,65.9,65.95,63747.0,52.8552,52.8792,52.8151,52.8552,63747.0
2019-06-06 12:30:00,65.96,66.04,65.95,66.0,59046.0,52.8632,52.9273,52.8552,52.8952,59046.0
2019-06-06 12:35:00,65.99,66.01,65.93,65.95,56599.0,52.8872,52.9032,52.8391,52.8552,56599.0
2019-06-06 12:40:00,65.95,65.96,65.87,65.89,41271.0,52.8552,52.8632,52.791,52.8071,41271.0
2019-06-06 12:45:00,65.89,66.01,65.89,66.0,60588.0,52.8071,52.9032,52.8071,52.8952,60588.0
2019-06-06 12:50:00,65.99,65.99,65.91,65.93,35028.0,52.8872,52.8872,52.8231,52.8391,35028.0
2019-06-06 12:55:00,65.94,65.95,65.91,65.95,44015.0,52.8471,52.8552,52.8231,52.8552,44015.0
2019-06-06 13:00:00,65.94,65.98,65.93,65.93,54474.0,52.8471,52.8792,52.8391,52.8391,54474.0
2019-06-06 13:05:00,65.93,65.98,65.88,65.95,66585.0,52.8391,52.8792,52.7991,52.8552,66585.0
2019-06-06 13:10:00,65.95,66.02,65.94,66.02,62319.0,52.8552,52.9113,52.8471,52.9113,62319.0
2019-06-06 13:15:00,66.02,66.11,66.0,66.11,92298.0,52.9113,52.9834,52.8952,52.9834,92298.0
2019-06-06 13:20:00,66.1,66.1,66.01,66.06,70060.0,52.9754,52.9754,52.9032,52.9433,70060.0
2019-06-06 13:25:00,66.06,66.13,66.05,66.11,65361.0,52.9433,52.9994,52.9353,52.9834,65361.0
2019-06-06 13:30:00,66.11,66.16,66.1,66.13,75872.0,52.9834,53.0235,52.9754,52.9994,75872.0
2019-06-06 13:35:00,66.13,66.16,66.11,66.16,64125.0,52.9994,53.0235,52.9834,53.0235,64125.0
2019-06-06 13:40:00,66.16,66.24,66.16,66.23,100530.0,53.0235,53.0876,53.0235,53.0796,100530.0
2019-06-06 13:45:00,66.22,66.24,66.19,66.2,97481.0,53.0716,53.0876,53.0475,53.0555,97481.0
2019-06-06 13:50:00,66.2,66.26,66.2,66.24,71175.0,53.0555,53.1036,53.0555,53.0876,71175.0
2019-06-06 13:55:00,66.24,66.27,66.16,66.17,144102.0,53.0876,53.1116,53.0235,53.0315,144102.0
2019-06-06 14:00:00,66.18,66.19,66.09,66.19,51491.0,53.0395,53.0475,52.9674,53.0475,51491.0
2019-06-06 14:05:00,66.19,66.23,66.16,66.2,52715.0,53.0475,53.0796,53.0235,53.0555,52715.0
2019-06-06 14:10:00,66.2,66.29,66.2,66.28,67784.0,53.0555,53.1277,53.0555,53.1196,67784.0
2019-06-06 14:15:00,66.28,66.31,66.26,66.3,64500.0,53.1196,53.1437,53.1036,53.1357,64500.0
2019-06-06 14:20:00,66.29,66.3,66.2,66.24,54600.0,53.1277,53.1357,53.0555,53.0876,54600.0
2019-06-06 14:25:00,66.25,66.27,66.18,66.2,59870.0,53.0956,53.1116,53.0395,53.0555,59870.0
2019-06-06 14:30:00,66.2,66.63,66.18,66.63,379849.0,53.0555,53.4001,53.0395,53.4001,379849.0
2019-06-06 14:35:00,66.63,66.67,66.48,66.51,306446.0,53.4001,53.4322,53.2799,53.304,306446.0
2019-06-06 14:40:00,66.52,66.6,66.45,66.52,103207.0,53.312,53.3761,53.2559,53.312,103207.0
2019-06-06 14:45:00,66.53,66.55,66.39,66.41,75785.0,53.32,53.336,53.2078,53.2238,75785.0
2019-06-06 14:50:00,66.41,66.48,66.4,66.46,92955.0,53.2238,53.2799,53.2158,53.2639,92955.0
2019-06-06 14:55:00,66.46,66.46,66.34,66.36,76331.0,53.2639,53.2639,53.1677,53.1838,76331.0
2019-06-06 15:00:00,66.37,66.43,66.33,66.36,85753.0,53.1918,53.2399,53.1597,53.1838,85753.0
2019-06-06 15:05:00,66.36,66.43,66.34,66.38,57021.0,53.1838,53.2399,53.1677,53.1998,57021.0
2019-06-06 15:10:00,66.38,66.43,66.36,66.4,99388.0,53.1998,53.2399,53.1838,53.2158,99388.0
2019-06-06 15:15:00,66.4,66.54,66.4,66.52,93956.0,53.2158,53.328,53.2158,53.312,93956.0
2019-06-06 15:20:00,66.51,66.53,66.45,66.48,80448.0,53.304,53.32,53.2559,53.2799,80448.0
2019-06-06 15:25:00,66.49,66.58,66.49,66.56,70271.0,53.2879,53.3601,53.2879,53.344,70271.0
2019-06-06 15:30:00,66.55,66.73,66.52,66.73,148558.0,53.336,53.4803,53.312,53.4803,148558.0
2019-06-06 15:35:00,66.73,66.77,66.67,66.7,163779.0,53.4803,53.5123,53.4322,53.4562,163779.0
2019-06-06 15:40:00,66.69,66.7,66.49,66.5,129271.0,53.4482,53.4562,53.2879,53.296,129271.0
2019-06-06 15:45:00,66.49,66.55,66.46,66.53,186931.0,53.2879,53.336,53.2639,53.32,186931.0
2019-06-06 15:50:00,66.53,66.58,66.47,66.5,230402.0,53.32,53.3601,53.2719,53.296,230402.0
2019-06-06 15:55:00,66.5,66.57,66.44,66.49,558165.0,53.296,53.3521,53.2479,53.2879,558165.0
2019-06-07 09:30:00,66.16,66.23,65.93,66.12,339997.0,53.0235,53.0796,52.8391,52.9914,339997.0
2019-06-07 09:35:00,66.12,66.73,66.12,66.71,219640.0,52.9914,53.4803,52.9914,53.4643,219640.0
2019-06-07 09:40:00,66.7,66.74,66.51,66.66,194593.0,53.4562,53.4883,53.304,53.4242,194593.0
2019-06-07 09:45:00,66.66,66.8,66.59,66.59,158191.0,53.4242,53.5364,53.3681,53.3681,158191.0
2019-06-07 09:50:00,66.59,66.61,66.49,66.49,112602.0,53.3681,53.3841,53.2879,53.2879,112602.0
2019-06-07 09:55:00,66.5,66.55,66.43,66.49,157214.0,53.296,53.336,53.2399,53.2879,157214.0
2019-06-07 10:00:00,66.49,66.5,66.35,66.39,104485.0,53.2879,53.296,53.1757,53.2078,104485.0
2019-06-07 10:05:00,66.39,66.47,66.32,66.36,152697.0,53.2078,53.2719,53.1517,53.1838,152697.0
2019-06-07 10:10:00,66.36,66.46,66.3,66.31,170647.0,53.1838,53.2639,53.1357,53.1437,170647.0
2019-06-07 10:15:00,66.32,66.4,66.3,66.35,87890.0,53.1517,53.2158,53.1357,53.1757,87890.0
2019-06-07 10:20:00,66.37,66.38,66.27,66.32,66130.0,53.1918,53.1998,53.1116,53.1517,66130.0
2019-06-07 10:25:00,66.31,66.32,66.17,66.22,150457.0,53.1437,53.1517,53.0315,53.0716,150457.0
2019-06-07 10:30:00,66.22,66.34,66.22,66.33,135413.0,53.0716,53.1677,53.0716,53.1597,135413.0
2019-06-07 10:35:00,66.32,66.44,66.3,66.43,107367.0,53.1517,53.2479,53.1357,53.2399,107367.0
2019-06-07 10:40:00,66.44,66.47,66.41,66.44,74934.0,53.2479,53.2719,53.2238,53.2479,74934.0
2019-06-07 10:45:00,66.43,66.46,66.34,66.36,120920.0,53.2399,53.2639,53.1677,53.1838,120920.0
2019-06-07 10:50:00,66.37,66.48,66.35,66.45,200299.0,53.1918,53.2799,53.1757,53.2559,200299.0
2019-06-07 10:55:00,66.45,66.54,66.41,66.52,108882.0,53.2559,53.328,53.2238,53.312,108882.0
2019-06-07 11:00:00,66.53,66.57,66.47,66.5,89839.0,53.32,53.3521,53.2719,53.296,89839.0
2019-06-07 11:05:00,66.49,66.49,66.4,66.44,95838.0,53.2879,53.2879,53.2158,53.2479,95838.0
2019-06-07 11:10:00,66.45,66.49,66.1,66.11,195749.0,53.2559,53.2879,52.9754,52.9834,195749.0
2019-06-07 11:15:00,66.1,66.14,66.02,66.02,127073.0,52.9754,53.0074,52.9113,52.9113,127073.0
2019-06-07 11:20:00,66.03,66.03,65.87,65.88,208711.0,52.9193,52.9193,52.791,52.7991,208711.0
2019-06-07 11:25:00,65.88,65.94,65.79,65.84,149498.0,52.7991,52.8471,52.7269,52.767,149498.0
2019-06-07 11:30:00,65.84,65.92,65.8,65.87,126415.0,52.767,52.8311,52.7349,52.791,126415.0
2019-06-07 11:35:00,65.87,65.94,65.82,65.89,122170.0,52.791,52.8471,52.751,52.8071,122170.0
2019-06-07 11:40:00,65.89,65.89,65.83,65.87,183129.0,52.8071,52.8071,52.759,52.791,183129.0
2019-06-07 11:45:00,65.88,65.96,65.79,65.94,131569.0,52.7991,52.8632,52.7269,52.8471,131569.0
2019-06-07 11:50:00,65.94,65.97,65.81,65.87,111325.0,52.8471,52.8712,52.743,52.791,111325.0
2019-06-07 11:55:00,65.87,65.95,65.81,65.84,100972.0,52.791,52.8552,52.743,52.767,100972.0
2019-06-07 12:00:00,65.85,65.87,65.71,65.77,94563.0,52.775,52.791,52.6628,52.7109,94563.0
2019-06-07 12:05:00,65.76,65.86,65.74,65.8,72714.0,52.7029,52.783,52.6869,52.7349,72714.0
2019-06-07 12:10:00,65.8,65.81,65.71,65.71,132414.0,52.7349,52.743,52.6628,52.6628,132414.0
2019-06-07 12:15:00,65.71,65.73,65.62,65.66,150820.0,52.6628,52.6788,52.5907,52.6227,150820.0
2019-06-07 12:20:00,65.66,65.81,65.62,65.79,156560.0,52.6227,52.743,52.5907,52.7269,156560.0
2019-06-07 12:25:00,65.79,65.79,65.67,65.69,124681.0,52.7269,52.7269,52.6308,52.6468,124681.0
2019-06-07 12:30:00,65.68,65.79,65.68,65.79,94479.0,52.6388,52.7269,52.6388,52.7269,94479.0
2019-06-07 12:35:00,65.81,65.81,65.72,65.73,89008.0,52.743,52.743,52.6708,52.6788,89008.0
2019-06-07 12:40:00,65.73,65.86,65.73,65.84,73421.0,52.6788,52.783,52.6788,52.767,73421.0
2019-06-07 12:45:00,65.84,65.85,65.82,65.84,48638.0,52.767,52.775,52.751,52.767,48638.0
2019-06-07 12:50:00,65.84,65.87,65.82,65.83,68944.0,52.767,52.791,52.751,52.759,68944.0
2019-06-07 12:55:00,65.83,65.97,65.82,65.97,63800.0,52.759,52.8712,52.751,52.8712,63800.0
2019-06-07 13:00:00,65.96,66.0,65.94,65.94,74724.0,52.8632,52.8952,52.8471,52.8471,74724.0
2019-06-07 13:05:00,65.94,65.99,65.9,65.93,60803.0,52.8471,52.8872,52.8151,52.8391,60803.0
2019-06-07 13:10:00,65.93,65.95,65.88,65.95,149353.0,52.8391,52.8552,52.7991,52.8552,149353.0
2019-06-07 13:15:00,65.94,66.04,65.9,66.03,135870.0,52.8471,52.9273,52.8151,52.9193,135870.0
2019-06-07 13:20:00,66.03,66.06,65.96,66.01,258759.0,52.9193,52.9433,52.8632,52.9032,258759.0
2019-06-07 13:25:00,66.01,66.07,66.0,66.03,172186.0,52.9032,52.9513,52.8952,52.9193,172186.0
2019-06-07 13:30:00,66.04,66.1,66.03,66.06,109860.0,52.9273,52.9754,52.9193,52.9433,109860.0
2019-06-07 13:35:00,66.07,66.09,66.02,66.03,85331.0,52.9513,52.9674,52.9113,52.9193,85331.0
2019-06-07 13:40:00,66.03,66.04,65.96,66.01,50706.0,52.9193,52.9273,52.8632,52.9032,50706.0
2019-06-07 13:45:00,66.01,66.02,65.94,65.95,38511.0,52.9032,52.9113,52.8471,52.8552,38511.0
2019-06-07 13:50:00,65.96,65.97,65.93,65.97,31742.0,52.8632,52.8712,52.8391,52.8712,31742.0
2019-06-07 13:55:00,65.97,66.06,65.95,66.06,52854.0,52.8712,52.9433,52.8552,52.9433,52854.0
2019-06-07 14:00:00,66.05,66.06,66.01,66.04,57017.0,52.9353,52.9433,52.9032,52.9273,57017.0
2019-06-07 14:05:00,66.04,66.08,66.0,66.06,67968.0,52.9273,52.9594,52.8952,52.9433,67968.0
2019-06-07 14:10:00,66.06,66.13,66.05,66.12,67418.0,52.9433,52.9994,52.9353,52.9914,67418.0
2019-06-07 14:15:00,66.12,66.13,66.06,66.06,44542.0,52.9914,52.9994,52.9433,52.9433,44542.0
2019-06-07 14:20:00,66.06,66.15,66.03,66.13,79344.0,52.9433,53.0155,52.9193,52.9994,79344.0
2019-06-07 14:25:00,66.13,66.13,66.06,66.06,40108.0,52.9994,52.9994,52.9433,52.9433,40108.0
2019-06-07 14:30:00,66.06,66.16,66.06,66.16,38579.0,52.9433,53.0235,52.9433,53.0235,38579.0
2019-06-07 14:35:00,66.16,66.16,66.12,66.13,38762.0,53.0235,53.0235,52.9914,52.9994,38762.0
2019-06-07 14:40:00,66.13,66.15,66.1,66.12,52918.0,52.9994,53.0155,52.9754,52.9914,52918.0
2019-06-07 14:45:00,66.12,66.14,66.0,66.01,54691.0,52.9914,53.0074,52.8952,52.9032,54691.0
2019-06-07 14:50:00,66.01,66.08,66.0,66.0,72316.0,52.9032,52.9594,52.8952,52.8952,72316.0
2019-06-07 14:55:00,66.0,66.0,65.91,65.91,73225.0,52.8952,52.8952,52.8231,52.8231,73225.0
2019-06-07 15:00:00,65.92,66.01,65.91,65.97,75814.0,52.8311,52.9032,52.8231,52.8712,75814.0
2019-06-07 15:05:00,65.96,65.97,65.89,65.89,71735.0,52.8632,52.8712,52.8071,52.8071,71735.0
2019-06-07 15:10:00,65.89,65.91,65.83,65.84,111991.0,52.8071,52.8231,52.759,52.767,111991.0
2019-06-07 15:15:00,65.84,65.85,65.76,65.77,121566.0,52.767,52.775,52.7029,52.7109,121566.0
2019-06-07 15:20:00,65.77,65.91,65.76,65.88,96097.0,52.7109,52.8231,52.7029,52.7991,96097.0
2019-06-07 15:25:00,65.88,65.93,65.87,65.87,96351.0,52.7991,52.8391,52.791,52.791,96351.0
2019-06-07 15:30:00,65.88,65.91,65.79,65.83,132788.0,52.7991,52.8231,52.7269,52.759,132788.0
2019-06-07 15:35:00,65.84,65.85,65.79,65.81,79357.0,52.767,52.775,52.7269,52.743,79357.0
2019-06-07 15:40:00,65.81,65.83,65.73,65.75,139239.0,52.743,52.759,52.6788,52.6949,139239.0
2019-06-07 15:45:00,65.75,65.8,65.71,65.76,347854.0,52.6949,52.7349,52.6628,52.7029,347854.0
2019-06-07 15:50:00,65.76,65.79,65.66,65.7,361776.0,52.7029,52.7269,52.6227,52.6548,361776.0
2019-06-07 15:55:00,65.7,65.73,65.65,65.67,704223.0,52.6548,52.6788,52.6147,52.6308,704223.0
2019-06-10 09:30:00,66.88,67.57,66.73,67.53,495147.0,53.6005,54.1535,53.4803,54.1214,495147.0
2019-06-10 09:35:00,67.54,67.67,67.51,67.59,275308.0,54.1295,54.2336,54.1054,54.1695,275308.0
2019-06-10 09:40:00,67.6,67.64,67.39,67.4,207080.0,54.1775,54.2096,54.0092,54.0173,207080.0
2019-06-10 09:45:00,67.41,67.43,67.19,67.19,164126.0,54.0253,54.0413,53.849,53.849,164126.0
2019-06-10 09:50:00,67.18,67.42,67.14,67.35,142384.0,53.8409,54.0333,53.8089,53.9772,142384.0
2019-06-10 09:55:00,67.35,67.5,67.25,67.5,183968.0,53.9772,54.0974,53.897,54.0974,183968.0
2019-06-10 10:00:00,67.5,67.6,67.45,67.56,169908.0,54.0974,54.1775,54.0573,54.1455,169908.0
2019-06-10 10:05:00,67.56,67.65,67.52,67.64,139058.0,54.1455,54.2176,54.1134,54.2096,139058.0
2019-06-10 10:10:00,67.64,67.65,67.52,67.63,139270.0,54.2096,54.2176,54.1134,54.2016,139270.0
2019-06-10 10:15:00,67.63,67.64,67.54,67.55,100719.0,54.2016,54.2096,54.1295,54.1375,100719.0
2019-06-10 10:20:00,67.55,67.69,67.48,67.67,103048.0,54.1375,54.2497,54.0814,54.2336,103048.0
2019-06-10 10:25:00,67.67,67.71,67.56,67.66,117581.0,54.2336,54.2657,54.1455,54.2256,117581.0
2019-06-10 10:30:00,67.65,67.66,67.5,67.57,140446.0,54.2176,54.2256,54.0974,54.1535,140446.0
2019-06-10 10:35:00,67.57,67.57,67.44,67.48,95815.0,54.1535,54.1535,54.0493,54.0814,95815.0
2019-06-10 10:40:00,67.48,67.55,67.46,67.52,97351.0,54.0814,54.1375,54.0653,54.1134,97351.0
2019-06-10 10:45:00,67.52,67.67,67.5,67.62,119125.0,54.1134,54.2336,54.0974,54.1936,119125.0
2019-06-10 10:50:00,67.62,67.83,67.62,67.83,146739.0,54.1936,54.3619,54.1936,54.3619,146739.0
2019-06-10 10:55:00,67.82,67.84,67.74,67.82,135681.0,54.3539,54.3699,54.2897,54.3539,135681.0
2019-06-10 11:00:00,67.82,67.92,67.8,67.8,131391.0,54.3539,54.434,54.3378,54.3378,131391.0
2019-06-10 11:05:00,67.8,67.85,67.74,67.8,62845.0,54.3378,54.3779,54.2897,54.3378,62845.0
2019-06-10 11:10:00,67.8,67.89,67.8,67.86,68612.0,54.3378,54.41,54.3378,54.3859,68612.0
2019-06-10 11:15:00,67.86,67.96,67.84,67.95,98699.0,54.3859,54.4661,54.3699,54.458,98699.0
2019-06-10 11:20:00,67.95,67.98,67.85,67.86,114823.0,54.458,54.4821,54.3779,54.3859,114823.0
2019-06-10 11:25:00,67.86,67.88,67.76,67.79,76572.0,54.3859,54.4019,54.3058,54.3298,76572.0
2019-06-10 11:30:00,67.78,67.9,67.76,67.86,84538.0,54.3218,54.418,54.3058,54.3859,84538.0
2019-06-10 11:35:00,67.86,67.91,67.79,67.89,91320.0,54.3859,54.426,54.3298,54.41,91320.0
2019-06-10 11:40:00,67.88,67.91,67.83,67.9,104028.0,54.4019,54.426,54.3619,54.418,104028.0
2019-06-10 11:45:00,67.9,67.92,67.83,67.84,107777.0,54.418,54.434,54.3619,54.3699,107777.0
2019-06-10 11:50:00,67.85,67.91,67.85,67.91,81490.0,54.3779,54.426,54.3779,54.426,81490.0
2019-06-10 11:55:00,67.9,67.96,67.89,67.92,89523.0,54.418,54.4661,54.41,54.434,89523.0
2019-06-10 12:00:00,67.92,67.94,67.81,67.85,102225.0,54.434,54.45,54.3458,54.3779,102225.0
2019-06-10 12:05:00,67.85,67.86,67.73,67.73,74298.0,54.3779,54.3859,54.2817,54.2817,74298.0
2019-06-10 12:10:00,67.73,67.77,67.71,67.71,64039.0,54.2817,54.3138,54.2657,54.2657,64039.0
2019-06-10 12:15:00,67.71,67.76,67.65,67.67,79517.0,54.2657,54.3058,54.2176,54.2336,79517.0
2019-06-10 12:20:00,67.67,67.68,67.59,67.61,76472.0,54.2336,54.2417,54.1695,54.1856,76472.0
2019-06-10 12:25:00,67.61,67.64,67.56,67.56,49403.0,54.1856,54.2096,54.1455,54.1455,49403.0
2019-06-10 12:30:00,67.57,67.6,67.51,67.59,72487.0,54.1535,54.1775,54.1054,54.1695,72487.0
2019-06-10 12:35:00,67.59,67.69,67.58,67.67,68433.0,54.1695,54.2497,54.1615,54.2336,68433.0
2019-06-10 12:40:00,67.67,67.7,67.62,67.63,87635.0,54.2336,54.2577,54.1936,54.2016,87635.0
2019-06-10 12:45:00,67.63,67.63,67.56,67.63,49773.0,54.2016,54.2016,54.1455,54.2016,49773.0
2019-06-10 12:50:00,67.63,67.63,67.53,67.57,71370.0,54.2016,54.2016,54.1214,54.1535,71370.0
2019-06-10 12:55:00,67.57,67.61,67.53,67.53,43834.0,54.1535,54.1856,54.1214,54.1214,43834.0
2019-06-10 13:00:00,67.54,67.61,67.5,67.58,77651.0,54.1295,54.1856,54.0974,54.1615,77651.0
2019-06-10 13:05:00,67.58,67.63,67.56,67.62,56208.0,54.1615,54.2016,54.1455,54.1936,56208.0
2019-06-10 13:10:00,67.61,67.7,67.6,67.65,82149.0,54.1856,54.2577,54.1775,54.2176,82149.0
2019-06-10 13:15:00,67.65,67.68,67.64,67.68,45563.0,54.2176,54.2417,54.2096,54.2417,45563.0
2019-06-10 13:20:00,67.67,67.71,67.66,67.67,60899.0,54.2336,54.2657,54.2256,54.2336,60899.0
2019-06-10 13:25:00,67.67,67.68,67.59,67.62,57078.0,54.2336,54.2417,54.1695,54.1936,57078.0
2019-06-10 13:30:00,67.62,67.69,67.61,67.66,64879.0,54.1936,54.2497,54.1856,54.2256,64879.0
2019-06-10 13:35:00,67.66,67.68,67.62,67.63,40339.0,54.2256,54.2417,54.1936,54.2016,40339.0
2019-06-10 13:40:00,67.63,67.68,67.59,67.59,56533.0,54.2016,54.2417,54.1695,54.1695,56533.0
2019-06-10 13:45:00,67.58,67.62,67.54,67.57,74276.0,54.1615,54.1936,54.1295,54.1535,74276.0
2019-06-10 13:50:00,67.56,67.58,67.5,67.53,50888.0,54.1455,54.1615,54.0974,54.1214,50888.0
2019-06-10 13:55:00,67.52,67.6,67.47,67.58,55746.0,54.1134,54.1775,54.0734,54.1615,55746.0
2019-06-10 14:00:00,67.57,67.58,67.41,67.42,103775.0,54.1535,54.1615,54.0253,54.0333,103775.0
2019-06-10 14:05:00,67.42,67.5,67.38,67.46,133629.0,54.0333,54.0974,54.0012,54.0653,133629.0
2019-06-10 14:10:00,67.46,67.47,67.39,67.42,106236.0,54.0653,54.0734,54.0092,54.0333,106236.0
2019-06-10 14:15:00,67.42,67.42,67.33,67.38,80344.0,54.0333,54.0333,53.9612,54.0012,80344.0
2019-06-10 14:20:00,67.39,67.53,67.38,67.52,110664.0,54.0092,54.1214,54.0012,54.1134,110664.0
2019-06-10 14:25:00,67.52,67.57,67.49,67.53,100829.0,54.1134,54.1535,54.0894,54.1214,100829.0
2019-06-10 14:30:00,67.52,67.56,67.5,67.51,58162.0,54.1134,54.1455,54.0974,54.1054,58162.0
2019-06-10 14:35:00,67.52,67.53,67.48,67.49,88864.0,54.1134,54.1214,54.0814,54.0894,88864.0
2019-06-10 14:40:00,67.49,67.5,67.44,67.47,55004.0,54.0894,54.0974,54.0493,54.0734,55004.0
2019-06-10 14:45:00,67.47,67.53,67.45,67.49,85817.0,54.0734,54.1214,54.0573,54.0894,85817.0
2019-06-10 14:50:00,67.49,67.53,67.42,67.43,99029.0,54.0894,54.1214,54.0333,54.0413,99029.0
2019-06-10 14:55:00,67.43,67.5,67.42,67.45,131282.0,54.0413,54.0974,54.0333,54.0573,131282.0
2019-06-10 15:00:00,67.44,67.45,67.36,67.37,105860.0,54.0493,54.0573,53.9852,53.9932,105860.0
2019-06-10 15:05:00,67.37,67.4,67.31,67.39,69140.0,53.9932,54.0173,53.9451,54.0092,69140.0
2019-06-10 15:10:00,67.38,67.4,67.32,67.33,84298.0,54.0012,54.0173,53.9531,53.9612,84298.0
2019-06-10 15:15:00,67.34,67.49,67.33,67.46,92070.0,53.9692,54.0894,53.9612,54.0653,92070.0
2019-06-10 15:20:00,67.46,67.49,67.38,67.38,100011.0,54.0653,54.0894,54.0012,54.0012,100011.0
2019-06-10 15:25:00,67.39,67.44,67.35,67.37,97065.0,54.0092,54.0493,53.9772,53.9932,97065.0
2019-06-10 15:30:00,67.37,67.46,67.3,67.43,129608.0,53.9932,54.0653,53.9371,54.0413,129608.0
2019-06-10 15:35:00,67.43,67.45,67.32,67.33,139833.0,54.0413,54.0573,53.9531,53.9612,139833.0
2019-06-10 15:40:00,67.33,67.37,67.26,67.31,220424.0,53.9612,53.9932,53.9051,53.9451,220424.0
2019-06-10 15:45:00,67.31,67.32,67.11,67.12,172792.0,53.9451,53.9531,53.7848,53.7929,172792.0
2019-06-10 15:50:00,67.11,67.2,67.06,67.2,326261.0,53.7848,53.857,53.7448,53.857,326261.0
2019-06-10 15:55:00,67.19,67.19,67.0,67.11,689597.0,53.849,53.849,53.6967,53.7848,689597.0
2019-06-11 09:30:00,67.58,67.74,67.48,67.59,299180.0,54.1615,54.2897,54.0814,54.1695,299180.0
2019-06-11 09:35:00,67.6,67.67,67.42,67.45,117591.0,54.1775,54.2336,54.0333,54.0573,117591.0
2019-06-11 09:40:00,67.46,67.83,67.45,67.8,129030.0,54.0653,54.3619,54.0573,54.3378,129030.0
2019-06-11 09:45:00,67.8,67.87,67.63,67.7,80532.0,54.3378,54.3939,54.2016,54.2577,80532.0
2019-06-11 09:50:00,67.71,67.84,67.65,67.76,147332.0,54.2657,54.3699,54.2176,54.3058,147332.0
2019-06-11 09:55:00,67.76,67.89,67.72,67.72,119743.0,54.3058,54.41,54.2737,54.2737,119743.0
2019-06-11 10:00:00,67.72,67.83,67.62,67.81,152032.0,54.2737,54.3619,54.1936,54.3458,152032.0
2019-06-11 10:05:00,67.81,67.87,67.77,67.81,90190.0,54.3458,54.3939,54.3138,54.3458,90190.0
2019-06-11 10:10:00,67.8,67.92,67.71,67.92,99092.0,54.3378,54.434,54.2657,54.434,99092.0
2019-06-11 10:15:00,67.91,67.95,67.85,67.87,82505.0,54.426,54.458,54.3779,54.3939,82505.0
2019-06-11 10:20:00,67.88,67.9,67.8,67.81,84191.0,54.4019,54.418,54.3378,54.3458,84191.0
2019-06-11 10:25:00,67.82,67.86,67.75,67.82,49045.0,54.3539,54.3859,54.2978,54.3539,49045.0
2019-06-11 10:30:00,67.82,67.86,67.77,67.81,101730.0,54.3539,54.3859,54.3138,54.3458,101730.0
2019-06-11 10:35:00,67.81,67.83,67.74,67.82,98868.0,54.3458,54.3619,54.2897,54.3539,98868.0
2019-06-11 10:40:00,67.82,67.86,67.62,67.62,58579.0,54.3539,54.3859,54.1936,54.1936,58579.0
2019-06-11 10:45:00,67.63,67.73,67.62,67.71,83025.0,54.2016,54.2817,54.1936,54.2657,83025.0
2019-06-11 10:50:00,67.72,67.79,67.68,67.79,68623.0,54.2737,54.3298,54.2417,54.3298,68623.0
2019-06-11 10:55:00,67.76,67.81,67.74,67.77,41844.0,54.3058,54.3458,54.2897,54.3138,41844.0
2019-06-11 11:00:00,67.78,67.88,67.69,67.86,48850.0,54.3218,54.4019,54.2497,54.3859,48850.0
2019-06-11 11:05:00,67.86,67.93,67.85,67.89,75553.0,54.3859,54.442,54.3779,54.41,75553.0
2019-06-11 11:10:00,67.88,67.95,67.87,67.87,70215.0,54.4019,54.458,54.3939,54.3939,70215.0
2019-06-11 11:15:00,67.88,67.92,67.85,67.91,92353.0,54.4019,54.434,54.3779,54.426,92353.0
2019-06-11 11:20:00,67.92,68.03,67.91,68.03,136898.0,54.434,54.5222,54.426,54.5222,136898.0
2019-06-11 11:25:00,68.03,68.03,67.84,67.87,77053.0,54.5222,54.5222,54.3699,54.3939,77053.0
2019-06-11 11:30:00,67.87,67.9,67.79,67.82,84123.0,54.3939,54.418,54.3298,54.3539,84123.0
2019-06-11 11:35:00,67.81,67.81,67.6,67.6,102450.0,54.3458,54.3458,54.1775,54.1775,102450.0
2019-06-11 11:40:00,67.6,67.7,67.58,67.62,93734.0,54.1775,54.2577,54.1615,54.1936,93734.0
2019-06-11 11:45:00,67.61,67.65,67.46,67.5,93502.0,54.1856,54.2176,54.0653,54.0974,93502.0
2019-06-11 11:50:00,67.5,67.65,67.42,67.62,200812.0,54.0974,54.2176,54.0333,54.1936,200812.0
2019-06-11 11:55:00,67.62,67.67,67.59,67.62,102556.0,54.1936,54.2336,54.1695,54.1936,102556.0
2019-06-11 12:00:00,67.62,67.66,67.54,67.58,71810.0,54.1936,54.2256,54.1295,54.1615,71810.0
2019-06-11 12:05:00,67.58,67.62,67.44,67.47,92897.0,54.1615,54.1936,54.0493,54.0734,92897.0
2019-06-11 12:10:00,67.47,67.52,67.43,67.51,76344.0,54.0734,54.1134,54.0413,54.1054,76344.0
2019-06-11 12:15:00,67.51,67.58,67.47,67.58,66150.0,54.1054,54.1615,54.0734,54.1615,66150.0
2019-06-11 12:20:00,67.56,67.67,67.56,67.6,86146.0,54.1455,54.2336,54.1455,54.1775,86146.0
2019-06-11 12:25:00,67.6,67.62,67.55,67.56,60194.0,54.1775,54.1936,54.1375,54.1455,60194.0
2019-06-11 12:30:00,67.55,67.59,67.5,67.55,71219.0,54.1375,54.1695,54.0974,54.1375,71219.0
2019-06-11 12:35:00,67.55,67.62,67.54,67.6,115122.0,54.1375,54.1936,54.1295,54.1775,115122.0
2019-06-11 12:40:00,67.6,67.66,67.57,67.6,94669.0,54.1775,54.2256,54.1535,54.1775,94669.0
2019-06-11 12:45:00,67.59,67.63,67.42,67.43,103015.0,54.1695,54.2016,54.0333,54.0413,103015.0
2019-06-11 12:50:00,67.43,67.54,67.42,67.48,180058.0,54.0413,54.1295,54.0333,54.0814,180058.0
2019-06-11 12:55:00,67.48,67.59,67.48,67.58,197034.0,54.0814,54.1695,54.0814,54.1615,197034.0
2019-06-11 13:00:00,67.59,67.6,67.48,67.5,80813.0,54.1695,54.1775,54.0814,54.0974,80813.0
2019-06-11 13:05:00,67.48,67.58,67.47,67.58,58617.0,54.0814,54.1615,54.0734,54.1615,58617.0
2019-06-11 13:10:00,67.57,67.57,67.16,67.41,596043.0,54.1535,54.1535,53.8249,54.0253,596043.0
2019-06-11 13:15:00,67.41,67.63,67.4,67.63,173168.0,54.0253,54.2016,54.0173,54.2016,173168.0
2019-06-11 13:20:00,67.61,67.64,67.5,67.54,118767.0,54.1856,54.2096,54.0974,54.1295,118767.0
2019-06-11 13:25:00,67.55,67.6,67.52,67.59,53570.0,54.1375,54.1775,54.1134,54.1695,53570.0
2019-06-11 13:30:00,67.59,67.69,67.53,67.69,85787.0,54.1695,54.2497,54.1214,54.2497,85787.0
2019-06-11 13:35:00,67.69,67.82,67.68,67.78,134765.0,54.2497,54.3539,54.2417,54.3218,134765.0
2019-06-11 13:40:00,67.78,67.79,67.72,67.75,57453.0,54.3218,54.3298,54.2737,54.2978,57453.0
2019-06-11 13:45:00,67.74,67.75,67.66,67.68,59316.0,54.2897,54.2978,54.2256,54.2417,59316.0
2019-06-11 13:50:00,67.68,67.76,67.65,67.75,41158.0,54.2417,54.3058,54.2176,54.2978,41158.0
2019-06-11 13:55:00,67.75,67.81,67.73,67.79,55255.0,54.2978,54.3458,54.2817,54.3298,55255.0
2019-06-11 14:00:00,67.78,67.89,67.78,67.86,82242.0,54.3218,54.41,54.3218,54.3859,82242.0
2019-06-11 14:05:00,67.86,67.87,67.81,67.84,43440.0,54.3859,54.3939,54.3458,54.3699,43440.0
2019-06-11 14:10:00,67.84,67.86,67.8,67.86,58112.0,54.3699,54.3859,54.3378,54.3859,58112.0
2019-06-11 14:15:00,67.85,67.87,67.82,67.87,59114.0,54.3779,54.3939,54.3539,54.3939,59114.0
2019-06-11 14:20:00,67.87,67.88,67.83,67.86,79442.0,54.3939,54.4019,54.3619,54.3859,79442.0
2019-06-11 14:25:00,67.87,67.88,67.83,67.85,96894.0,54.3939,54.4019,54.3619,54.3779,96894.0
2019-06-11 14:30:00,67.84,67.85,67.75,67.78,84145.0,54.3699,54.3779,54.2978,54.3218,84145.0
2019-06-11 14:35:00,67.78,67.78,67.7,67.7,78053.0,54.3218,54.3218,54.2577,54.2577,78053.0
2019-06-11 14:40:00,67.7,67.72,67.66,67.7,93988.0,54.2577,54.2737,54.2256,54.2577,93988.0
2019-06-11 14:45:00,67.71,67.72,67.63,67.7,64319.0,54.2657,54.2737,54.2016,54.2577,64319.0
2019-06-11 14:50:00,67.7,67.72,67.65,67.67,76456.0,54.2577,54.2737,54.2176,54.2336,76456.0
2019-06-11 14:55:00,67.67,67.7,67.65,67.67,82505.0,54.2336,54.2577,54.2176,54.2336,82505.0
2019-06-11 15:00:00,67.66,67.66,67.56,67.56,105142.0,54.2256,54.2256,54.1455,54.1455,105142.0
2019-06-11 15:05:00,67.57,67.71,67.57,67.7,90161.0,54.1535,54.2657,54.1535,54.2577,90161.0
2019-06-11 15:10:00,67.69,67.73,67.67,67.72,112081.0,54.2497,54.2817,54.2336,54.2737,112081.0
2019-06-11 15:15:00,67.72,67.77,67.68,67.75,115653.0,54.2737,54.3138,54.2417,54.2978,115653.0
2019-06-11 15:20:00,67.75,67.8,67.7,67.78,83403.0,54.2978,54.3378,54.2577,54.3218,83403.0
2019-06-11 15:25:00,67.77,67.84,67.74,67.83,79806.0,54.3138,54.3699,54.2897,54.3619,79806.0
2019-06-11 15:30:00,67.83,67.88,67.78,67.86,110535.0,54.3619,54.4019,54.3218,54.3859,110535.0
2019-06-11 15:35:00,67.85,67.86,67.78,67.83,100341.0,54.3779,54.3859,54.3218,54.3619,100341.0
2019-06-11 15:40:00,67.83,67.87,67.76,67.8,98861.0,54.3619,54.3939,54.3058,54.3378,98861.0
2019-06-11 15:45:00,67.81,67.86,67.77,67.8,110960.0,54.3458,54.3859,54.3138,54.3378,110960.0
2019-06-11 15:50:00,67.8,67.86,67.74,67.86,206057.0,54.3378,54.3859,54.2897,54.3859,206057.0
2019-06-11 15:55:00,67.86,67.92,67.84,67.88,434373.0,54.3859,54.434,54.3699,54.4019,434373.0
2019-06-12 09:30:00,67.65,67.81,67.14,67.29,466189.0,54.2176,54.3458,53.8089,53.9291,466189.0
2019-06-12 09:35:00,67.28,67.62,67.27,67.45,152271.0,53.9211,54.1936,53.9131,54.0573,152271.0
2019-06-12 09:40:00,67.45,67.55,67.32,67.55,135569.0,54.0573,54.1375,53.9531,54.1375,135569.0
2019-06-12 09:45:00,67.55,67.55,67.31,67.37,147890.0,54.1375,54.1375,53.9451,53.9932,147890.0
2019-06-12 09:50:00,67.37,67.48,67.3,67.34,150135.0,53.9932,54.0814,53.9371,53.9692,150135.0
2019-06-12 09:55:00,67.33,67.4,67.27,67.4,121806.0,53.9612,54.0173,53.9131,54.0173,121806.0
2019-06-12 10:00:00,67.4,67.4,67.19,67.25,120478.0,54.0173,54.0173,53.849,53.897,120478.0
2019-06-12 10:05:00,67.25,67.25,67.13,67.14,143752.0,53.897,53.897,53.8009,53.8089,143752.0
2019-06-12 10:10:00,67.14,67.23,67.13,67.18,76508.0,53.8089,53.881,53.8009,53.8409,76508.0
2019-06-12 10:15:00,67.17,67.23,67.16,67.2,70694.0,53.8329,53.881,53.8249,53.857,70694.0
2019-06-12 10:20:00,67.19,67.31,67.19,67.28,58474.0,53.849,53.9451,53.849,53.9211,58474.0
2019-06-12 10:25:00,67.29,67.34,67.22,67.28,88999.0,53.9291,53.9692,53.873,53.9211,88999.0
2019-06-12 10:30:00,67.29,67.31,67.22,67.28,102862.0,53.9291,53.9451,53.873,53.9211,102862.0
2019-06-12 10:35:00,67.29,67.39,67.28,67.38,96766.0,53.9291,54.0092,53.9211,54.0012,96766.0
2019-06-12 10:40:00,67.39,67.5,67.39,67.5,134218.0,54.0092,54.0974,54.0092,54.0974,134218.0
2019-06-12 10:45:00,67.49,67.59,67.48,67.55,116190.0,54.0894,54.1695,54.0814,54.1375,116190.0
2019-06-12 10:50:00,67.55,67.56,67.49,67.5,95275.0,54.1375,54.1455,54.0894,54.0974,95275.0
2019-06-12 10:55:00,67.49,67.53,67.43,67.44,95971.0,54.0894,54.1214,54.0413,54.0493,95971.0
2019-06-12 11:00:00,67.44,67.45,67.36,67.43,65063.0,54.0493,54.0573,53.9852,54.0413,65063.0
2019-06-12 11:05:00,67.43,67.48,67.34,67.36,65234.0,54.0413,54.0814,53.9692,53.9852,65234.0
2019-06-12 11:10:00,67.37,67.41,67.28,67.29,68654.0,53.9932,54.0253,53.9211,53.9291,68654.0
2019-06-12 11:15:00,67.3,67.37,67.29,67.36,73104.0,53.9371,53.9932,53.9291,53.9852,73104.0
2019-06-12 11:20:00,67.36,67.39,67.26,67.39,108494.0,53.9852,54.0092,53.9051,54.0092,108494.0
2019-06-12 11:25:00,67.4,67.42,67.36,67.42,93389.0,54.0173,54.0333,53.9852,54.0333,93389.0
2019-06-12 11:30:00,67.42,67.51,67.4,67.41,219863.0,54.0333,54.1054,54.0173,54.0253,219863.0
2019-06-12 11:35:00,67.42,67.42,67.11,67.13,123618.0,54.0333,54.0333,53.7848,53.8009,123618.0
2019-06-12 11:40:00,67.13,67.14,67.06,67.07,155225.0,53.8009,53.8089,53.7448,53.7528,155225.0
2019-06-12 11:45:00,67.06,67.16,67.04,67.11,62714.0,53.7448,53.8249,53.7287,53.7848,62714.0
2019-06-12 11:50:00,67.12,67.18,67.0,67.01,57095.0,53.7929,53.8409,53.6967,53.7047,57095.0
2019-06-12 11:55:00,67.0,67.06,66.97,66.99,74125.0,53.6967,53.7448,53.6726,53.6887,74125.0
2019-06-12 12:00:00,66.99,67.1,66.97,67.01,91424.0,53.6887,53.7768,53.6726,53.7047,91424.0
2019-06-12 12:05:00,67.0,67.07,66.99,67.04,120954.0,53.6967,53.7528,53.6887,53.7287,120954.0
2019-06-12 12:10:00,67.04,67.04,66.98,66.99,44360.0,53.7287,53.7287,53.6806,53.6887,44360.0
2019-06-12 12:15:00,66.98,67.07,66.95,67.06,48162.0,53.6806,53.7528,53.6566,53.7448,48162.0
2019-06-12 12:20:00,67.05,67.15,67.03,67.12,79630.0,53.7368,53.8169,53.7207,53.7929,79630.0
2019-06-12 12:25:00,67.13,67.2,67.11,67.15,54962.0,53.8009,53.857,53.7848,53.8169,54962.0
2019-06-12 12:30:00,67.15,67.16,67.08,67.08,39586.0,53.8169,53.8249,53.7608,53.7608,39586.0
2019-06-12 12:35:00,67.09,67.11,67.0,67.03,62137.0,53.7688,53.7848,53.6967,53.7207,62137.0
2019-06-12 12:40:00,67.03,67.08,67.01,67.08,37498.0,53.7207,53.7608,53.7047,53.7608,37498.0
2019-06-12 12:45:00,67.08,67.19,67.07,67.18,73101.0,53.7608,53.849,53.7528,53.8409,73101.0
2019-06-12 12:50:00,67.18,67.22,67.16,67.19,59869.0,53.8409,53.873,53.8249,53.849,59869.0
2019-06-12 12:55:00,67.18,67.23,67.1,67.11,81039.0,53.8409,53.881,53.7768,53.7848,81039.0
2019-06-12 13:00:00,67.11,67.14,67.07,67.09,46702.0,53.7848,53.8089,53.7528,53.7688,46702.0
2019-06-12 13:05:00,67.1,67.12,67.05,67.06,106472.0,53.7768,53.7929,53.7368,53.7448,106472.0
2019-06-12 13:10:00,67.06,67.08,67.03,67.07,31634.0,53.7448,53.7608,53.7207,53.7528,31634.0
2019-06-12 13:15:00,67.06,67.1,67.05,67.1,38039.0,53.7448,53.7768,53.7368,53.7768,38039.0
2019-06-12 13:20:00,67.1,67.16,67.09,67.11,59482.0,53.7768,53.8249,53.7688,53.7848,59482.0
2019-06-12 13:25:00,67.11,67.14,67.09,67.1,33879.0,53.7848,53.8089,53.7688,53.7768,33879.0
2019-06-12 13:30:00,67.09,67.12,67.07,67.1,58689.0,53.7688,53.7929,53.7528,53.7768,58689.0
2019-06-12 13:35:00,67.09,67.1,67.03,67.05,131235.0,53.7688,53.7768,53.7207,53.7368,131235.0
2019-06-12 13:40:00,67.04,67.11,67.04,67.11,47483.0,53.7287,53.7848,53.7287,53.7848,47483.0
2019-06-12 13:45:00,67.12,67.14,67.1,67.14,36459.0,53.7929,53.8089,53.7768,53.8089,36459.0
2019-06-12 13:50:00,67.14,67.15,67.1,67.12,36319.0,53.8089,53.8169,53.7768,53.7929,36319.0
2019-06-12 13:55:00,67.12,67.18,67.12,67.18,33379.0,53.7929,53.8409,53.7929,53.8409,33379.0
2019-06-12 14:00:00,67.18,67.2,67.12,67.13,64402.0,53.8409,53.857,53.7929,53.8009,64402.0
2019-06-12 14:05:00,67.13,67.2,67.12,67.13,250089.0,53.8009,53.857,53.7929,53.8009,250089.0
2019-06-12 14:10:00,67.12,67.13,67.02,67.03,116997.0,53.7929,53.8009,53.7127,53.7207,116997.0
2019-06-12 14:15:00,67.03,67.03,66.92,66.92,71265.0,53.7207,53.7207,53.6326,53.6326,71265.0
2019-06-12 14:20:00,66.93,66.95,66.89,66.92,63605.0,53.6406,53.6566,53.6085,53.6326,63605.0
2019-06-12 14:25:00,66.91,66.95,66.89,66.92,58476.0,53.6245,53.6566,53.6085,53.6326,58476.0
2019-06-12 14:30:00,66.92,66.92,66.84,66.91,76961.0,53.6326,53.6326,53.5684,53.6245,76961.0
2019-06-12 14:35:00,66.92,66.99,66.9,66.93,150339.0,53.6326,53.6887,53.6165,53.6406,150339.0
2019-06-12 14:40:00,66.92,66.97,66.89,66.97,51791.0,53.6326,53.6726,53.6085,53.6726,51791.0
2019-06-12 14:45:00,66.98,67.04,66.97,67.03,76881.0,53.6806,53.7287,53.6726,53.7207,76881.0
2019-06-12 14:50:00,67.02,67.07,67.01,67.02,95540.0,53.7127,53.7528,53.7047,53.7127,95540.0
2019-06-12 14:55:00,67.02,67.07,66.97,66.98,169747.0,53.7127,53.7528,53.6726,53.6806,169747.0
2019-06-12 15:00:00,66.98,67.03,66.95,66.97,107212.0,53.6806,53.7207,53.6566,53.6726,107212.0
2019-06-12 15:05:00,66.98,66.99,66.92,66.96,170666.0,53.6806,53.6887,53.6326,53.6646,170666.0
2019-06-12 15:10:00,66.96,66.97,66.93,66.95,66313.0,53.6646,53.6726,53.6406,53.6566,66313.0
2019-06-12 15:15:00,66.95,66.96,66.86,66.9,107573.0,53.6566,53.6646,53.5845,53.6165,107573.0
2019-06-12 15:20:00,66.89,66.92,66.86,66.9,141496.0,53.6085,53.6326,53.5845,53.6165,141496.0
2019-06-12 15:25:00,66.9,66.92,66.87,66.89,59070.0,53.6165,53.6326,53.5925,53.6085,59070.0
2019-06-12 15:30:00,66.89,66.93,66.85,66.89,119946.0,53.6085,53.6406,53.5765,53.6085,119946.0
2019-06-12 15:35:00,66.89,66.92,66.86,66.86,86001.0,53.6085,53.6326,53.5845,53.5845,86001.0
2019-06-12 15:40:00,66.87,66.87,66.73,66.74,163674.0,53.5925,53.5925,53.4803,53.4883,163674.0
2019-06-12 15:45:00,66.74,66.75,66.63,66.66,228194.0,53.4883,53.4963,53.4001,53.4242,228194.0
2019-06-12 15:50:00,66.67,66.77,66.65,66.68,298997.0,53.4322,53.5123,53.4162,53.4402,298997.0
2019-06-12 15:55:00,66.68,66.81,66.67,66.8,498168.0,53.4402,53.5444,53.4322,53.5364,498168.0
2019-06-13 09:30:00,66.83,66.98,66.79,66.82,176364.0,53.5604,53.6806,53.5284,53.5524,176364.0
2019-06-13 09:35:00,66.81,67.13,66.8,67.09,109641.0,53.5444,53.8009,53.5364,53.7688,109641.0
2019-06-13 09:40:00,67.09,67.39,67.08,67.33,100781.0,53.7688,54.0092,53.7608,53.9612,100781.0
2019-06-13 09:45:00,67.33,67.44,67.3,67.31,80997.0,53.9612,54.0493,53.9371,53.9451,80997.0
2019-06-13 09:50:00,67.31,67.32,67.09,67.12,87744.0,53.9451,53.9531,53.7688,53.7929,87744.0
2019-06-13 09:55:00,67.11,67.19,67.1,67.16,113149.0,53.7848,53.849,53.7768,53.8249,113149.0
2019-06-13 10:00:00,67.17,67.24,67.04,67.07,77645.0,53.8329,53.889,53.7287,53.7528,77645.0
2019-06-13 10:05:00,67.07,67.09,66.95,66.98,71962.0,53.7528,53.7688,53.6566,53.6806,71962.0
2019-06-13 10:10:00,66.99,67.06,66.95,66.96,78733.0,53.6887,53.7448,53.6566,53.6646,78733.0
2019-06-13 10:15:00,66.96,67.02,66.94,66.97,57065.0,53.6646,53.7127,53.6486,53.6726,57065.0
2019-06-13 10:20:00,66.97,67.03,66.94,67.0,84852.0,53.6726,53.7207,53.6486,53.6967,84852.0
2019-06-13 10:25:00,66.99,67.17,66.98,67.09,90774.0,53.6887,53.8329,53.6806,53.7688,90774.0
2019-06-13 10:30:00,67.1,67.22,67.07,67.22,63725.0,53.7768,53.873,53.7528,53.873,63725.0
2019-06-13 10:35:00,67.22,67.31,67.21,67.3,67022.0,53.873,53.9451,53.865,53.9371,67022.0
2019-06-13 10:40:00,67.29,67.3,67.17,67.2,55265.0,53.9291,53.9371,53.8329,53.857,55265.0
2019-06-13 10:45:00,67.21,67.22,67.1,67.1,50890.0,53.865,53.873,53.7768,53.7768,50890.0
2019-06-13 10:50:00,67.11,67.12,67.05,67.09,55007.0,53.7848,53.7929,53.7368,53.7688,55007.0
2019-06-13 10:55:00,67.09,67.13,67.04,67.05,38025.0,53.7688,53.8009,53.7287,53.7368,38025.0
2019-06-13 11:00:00,67.05,67.22,67.05,67.21,61177.0,53.7368,53.873,53.7368,53.865,61177.0
2019-06-13 11:05:00,67.21,67.22,67.02,67.06,78510.0,53.865,53.873,53.7127,53.7448,78510.0
2019-06-13 11:10:00,67.06,67.17,67.04,67.12,85993.0,53.7448,53.8329,53.7287,53.7929,85993.0
2019-06-13 11:15:00,67.13,67.14,67.06,67.13,73193.0,53.8009,53.8089,53.7448,53.8009,73193.0
2019-06-13 11:20:00,67.11,67.15,67.06,67.1,78280.0,53.7848,53.8169,53.7448,53.7768,78280.0
2019-06-13 11:25:00,67.1,67.25,67.09,67.25,82933.0,53.7768,53.897,53.7688,53.897,82933.0
2019-06-13 11:30:00,67.24,67.25,67.18,67.18,59323.0,53.889,53.897,53.8409,53.8409,59323.0
2019-06-13 11:35:00,67.19,67.22,67.13,67.2,78916.0,53.849,53.873,53.8009,53.857,78916.0
2019-06-13 11:40:00,67.21,67.27,67.21,67.23,132005.0,53.865,53.9131,53.865,53.881,132005.0
2019-06-13 11:45:00,67.25,67.32,67.24,67.29,92243.0,53.897,53.9531,53.889,53.9291,92243.0
2019-06-13 11:50:00,67.29,67.35,67.25,67.25,90755.0,53.9291,53.9772,53.897,53.897,90755.0
2019-06-13 11:55:00,67.26,67.26,67.16,67.21,104808.0,53.9051,53.9051,53.8249,53.865,104808.0
2019-06-13 12:00:00,67.21,67.22,67.11,67.21,91003.0,53.865,53.873,53.7848,53.865,91003.0
2019-06-13 12:05:00,67.21,67.27,67.2,67.25,92187.0,53.865,53.9131,53.857,53.897,92187.0
2019-06-13 12:10:00,67.25,67.3,67.21,67.24,36887.0,53.897,53.9371,53.865,53.889,36887.0
2019-06-13 12:15:00,67.24,67.27,67.21,67.25,53034.0,53.889,53.9131,53.865,53.897,53034.0
2019-06-13 12:20:00,67.25,67.26,67.18,67.23,54465.0,53.897,53.9051,53.8409,53.881,54465.0
2019-06-13 12:25:00,67.23,67.26,67.12,67.13,42575.0,53.881,53.9051,53.7929,53.8009,42575.0
2019-06-13 12:30:00,67.12,67.13,67.05,67.06,63941.0,53.7929,53.8009,53.7368,53.7448,63941.0
2019-06-13 12:35:00,67.06,67.12,67.04,67.08,86423.0,53.7448,53.7929,53.7287,53.7608,86423.0
2019-06-13 12:40:00,67.08,67.19,67.04,67.18,89709.0,53.7608,53.849,53.7287,53.8409,89709.0
2019-06-13 12:45:00,67.19,67.26,67.18,67.23,62152.0,53.849,53.9051,53.8409,53.881,62152.0
2019-06-13 12:50:00,67.23,67.31,67.2,67.28,87174.0,53.881,53.9451,53.857,53.9211,87174.0
2019-06-13 12:55:00,67.28,67.31,67.26,67.27,57301.0,53.9211,53.9451,53.9051,53.9131,57301.0
2019-06-13 13:00:00,67.28,67.34,67.26,67.27,98433.0,53.9211,53.9692,53.9051,53.9131,98433.0
2019-06-13 13:05:00,67.27,67.27,67.21,67.25,78776.0,53.9131,53.9131,53.865,53.897,78776.0
2019-06-13 13:10:00,67.25,67.29,67.22,67.25,48669.0,53.897,53.9291,53.873,53.897,48669.0
2019-06-13 13:15:00,67.25,67.3,67.24,67.24,36582.0,53.897,53.9371,53.889,53.889,36582.0
2019-06-13 13:20:00,67.25,67.25,67.19,67.2,59551.0,53.897,53.897,53.849,53.857,59551.0
2019-06-13 13:25:00,67.2,67.25,67.19,67.21,51193.0,53.857,53.897,53.849,53.865,51193.0
2019-06-13 13:30:00,67.22,67.28,67.22,67.25,65011.0,53.873,53.9211,53.873,53.897,65011.0
2019-06-13 13:35:00,67.26,67.27,67.21,67.21,58328.0,53.9051,53.9131,53.865,53.865,58328.0
2019-06-13 13:40:00,67.22,67.22,67.15,67.18,60944.0,53.873,53.873,53.8169,53.8409,60944.0
2019-06-13 13:45:00,67.18,67.27,67.18,67.26,65214.0,53.8409,53.9131,53.8409,53.9051,65214.0
2019-06-13 13:50:00,67.26,67.26,67.22,67.26,44316.0,53.9051,53.9051,53.873,53.9051,44316.0
2019-06-13 13:55:00,67.26,67.26,67.2,67.22,67978.0,53.9051,53.9051,53.857,53.873,67978.0
2019-06-13 14:00:00,67.22,67.27,67.21,67.26,51097.0,53.873,53.9131,53.865,53.9051,51097.0
2019-06-13 14:05:00,67.26,67.26,67.15,67.16,73891.0,53.9051,53.9051,53.8169,53.8249,73891.0
2019-06-13 14:10:00,67.16,67.19,67.15,67.16,86036.0,53.8249,53.849,53.8169,53.8249,86036.0
2019-06-13 14:15:00,67.16,67.17,66.98,67.02,90646.0,53.8249,53.8329,53.6806,53.7127,90646.0
2019-06-13 14:20:00,67.02,67.11,67.0,67.08,64794.0,53.7127,53.7848,53.6967,53.7608,64794.0
2019-06-13 14:25:00,67.09,67.13,67.07,67.09,49786.0,53.7688,53.8009,53.7528,53.7688,49786.0
2019-06-13 14:30:00,67.09,67.09,66.99,66.99,44427.0,53.7688,53.7688,53.6887,53.6887,44427.0
2019-06-13 14:35:00,66.99,67.0,66.9,66.96,75801.0,53.6887,53.6967,53.6165,53.6646,75801.0
2019-06-13 14:40:00,66.96,67.03,66.93,67.02,111710.0,53.6646,53.7207,53.6406,53.7127,111710.0
2019-06-13 14:45:00,67.03,67.04,66.98,67.0,66470.0,53.7207,53.7287,53.6806,53.6967,66470.0
2019-06-13 14:50:00,67.0,67.03,66.97,66.99,78819.0,53.6967,53.7207,53.6726,53.6887,78819.0
2019-06-13 14:55:00,66.99,67.02,66.93,66.96,121217.0,53.6887,53.7127,53.6406,53.6646,121217.0
2019-06-13 15:00:00,66.95,66.96,66.86,66.9,133456.0,53.6566,53.6646,53.5845,53.6165,133456.0
2019-06-13 15:05:00,66.9,66.91,66.77,66.81,94391.0,53.6165,53.6245,53.5123,53.5444,94391.0
2019-06-13 15:10:00,66.81,66.89,66.8,66.83,118440.0,53.5444,53.6085,53.5364,53.5604,118440.0
2019-06-13 15:15:00,66.84,66.85,66.76,66.84,84827.0,53.5684,53.5765,53.5043,53.5684,84827.0
2019-06-13 15:20:00,66.85,66.92,66.84,66.86,120894.0,53.5765,53.6326,53.5684,53.5845,120894.0
2019-06-13 15:25:00,66.86,66.97,66.85,66.96,130258.0,53.5845,53.6726,53.5765,53.6646,130258.0
2019-06-13 15:30:00,66.96,67.05,66.92,67.05,111334.0,53.6646,53.7368,53.6326,53.7368,111334.0
2019-06-13 15:35:00,67.05,67.1,67.02,67.05,168527.0,53.7368,53.7768,53.7127,53.7368,168527.0
2019-06-13 15:40:00,67.05,67.11,67.04,67.05,248753.0,53.7368,53.7848,53.7287,53.7368,248753.0
2019-06-13 15:45:00,67.05,67.06,66.95,66.95,164280.0,53.7368,53.7448,53.6566,53.6566,164280.0
2019-06-13 15:50:00,66.95,66.96,66.89,66.92,265337.0,53.6566,53.6646,53.6085,53.6326,265337.0
2019-06-13 15:55:00,66.92,67.17,66.86,67.11,475447.0,53.6326,53.8329,53.5845,53.7848,475447.0
2019-06-14 09:30:00,67.15,67.25,66.8,66.85,179182.0,53.8169,53.897,53.5364,53.5765,179182.0
2019-06-14 09:35:00,66.82,66.93,66.72,66.88,94656.0,53.5524,53.6406,53.4723,53.6005,94656.0
2019-06-14 09:40:00,66.87,66.9,66.67,66.76,83323.0,53.5925,53.6165,53.4322,53.5043,83323.0
2019-06-14 09:45:00,66.77,67.08,66.75,67.01,116482.0,53.5123,53.7608,53.4963,53.7047,116482.0
2019-06-14 09:50:00,67.02,67.18,66.79,66.79,154778.0,53.7127,53.8409,53.5284,53.5284,154778.0
2019-06-14 09:55:00,66.79,66.82,66.57,66.6,144767.0,53.5284,53.5524,53.3521,53.3761,144767.0
2019-06-14 10:00:00,66.6,66.65,66.56,66.63,93801.0,53.3761,53.4162,53.344,53.4001,93801.0
2019-06-14 10:05:00,66.64,66.65,66.51,66.57,86671.0,53.4082,53.4162,53.304,53.3521,86671.0
2019-06-14 10:10:00,66.58,66.65,66.5,66.6,49093.0,53.3601,53.4162,53.296,53.3761,49093.0
2019-06-14 10:15:00,66.59,66.62,66.54,66.59,106625.0,53.3681,53.3921,53.328,53.3681,106625.0
2019-06-14 10:20:00,66.59,66.75,66.58,66.7,74202.0,53.3681,53.4963,53.3601,53.4562,74202.0
2019-06-14 10:25:00,66.71,66.79,66.69,66.71,80489.0,53.4643,53.5284,53.4482,53.4643,80489.0
2019-06-14 10:30:00,66.72,66.77,66.63,66.65,41694.0,53.4723,53.5123,53.4001,53.4162,41694.0
2019-06-14 10:35:00,66.65,66.75,66.63,66.74,70510.0,53.4162,53.4963,53.4001,53.4883,70510.0
2019-06-14 10:40:00,66.75,66.84,66.74,66.8,61193.0,53.4963,53.5684,53.4883,53.5364,61193.0
2019-06-14 10:45:00,66.8,66.93,66.76,66.92,75682.0,53.5364,53.6406,53.5043,53.6326,75682.0
2019-06-14 10:50:00,66.93,66.95,66.86,66.91,64150.0,53.6406,53.6566,53.5845,53.6245,64150.0
2019-06-14 10:55:00,66.91,66.91,66.82,66.85,71815.0,53.6245,53.6245,53.5524,53.5765,71815.0
2019-06-14 11:00:00,66.86,66.9,66.81,66.86,63964.0,53.5845,53.6165,53.5444,53.5845,63964.0
2019-06-14 11:05:00,66.84,66.85,66.77,66.79,48047.0,53.5684,53.5765,53.5123,53.5284,48047.0
2019-06-14 11:10:00,66.78,66.82,66.72,66.75,56168.0,53.5204,53.5524,53.4723,53.4963,56168.0
2019-06-14 11:15:00,66.75,66.84,66.69,66.83,54031.0,53.4963,53.5684,53.4482,53.5604,54031.0
2019-06-14 11:20:00,66.82,66.86,66.78,66.84,52063.0,53.5524,53.5845,53.5204,53.5684,52063.0
2019-06-14 11:25:00,66.85,66.89,66.8,66.88,57625.0,53.5765,53.6085,53.5364,53.6005,57625.0
2019-06-14 11:30:00,66.87,66.98,66.83,66.97,54850.0,53.5925,53.6806,53.5604,53.6726,54850.0
2019-06-14 11:35:00,66.96,67.01,66.91,67.0,43222.0,53.6646,53.7047,53.6245,53.6967,43222.0
2019-06-14 11:40:00,67.02,67.07,66.99,66.99,63663.0,53.7127,53.7528,53.6887,53.6887,63663.0
2019-06-14 11:45:00,66.98,67.03,66.94,67.0,158076.0,53.6806,53.7207,53.6486,53.6967,158076.0
2019-06-14 11:50:00,67.01,67.08,67.0,67.05,78119.0,53.7047,53.7608,53.6967,53.7368,78119.0
2019-06-14 11:55:00,67.05,67.1,66.99,67.01,66757.0,53.7368,53.7768,53.6887,53.7047,66757.0
2019-06-14 12:00:00,67.0,67.0,66.9,66.92,46879.0,53.6967,53.6967,53.6165,53.6326,46879.0
2019-06-14 12:05:00,66.93,66.96,66.88,66.95,30401.0,53.6406,53.6646,53.6005,53.6566,30401.0
2019-06-14 12:10:00,66.95,66.97,66.92,66.92,44996.0,53.6566,53.6726,53.6326,53.6326,44996.0
2019-06-14 12:15:00,66.91,66.94,66.89,66.92,38824.0,53.6245,53.6486,53.6085,53.6326,38824.0
2019-06-14 12:20:00,66.92,66.94,66.9,66.93,56404.0,53.6326,53.6486,53.6165,53.6406,56404.0
2019-06-14 12:25:00,66.92,66.95,66.92,66.92,48024.0,53.6326,53.6566,53.6326,53.6326,48024.0
2019-06-14 12:30:00,66.91,66.95,66.91,66.94,52614.0,53.6245,53.6566,53.6245,53.6486,52614.0
2019-06-14 12:35:00,66.94,66.95,66.91,66.93,53800.0,53.6486,53.6566,53.6245,53.6406,53800.0
2019-06-14 12:40:00,66.94,66.96,66.91,66.92,108583.0,53.6486,53.6646,53.6245,53.6326,108583.0
2019-06-14 12:45:00,66.92,66.94,66.86,66.92,74594.0,53.6326,53.6486,53.5845,53.6326,74594.0
2019-06-14 12:50:00,66.92,67.0,66.91,66.98,109035.0,53.6326,53.6967,53.6245,53.6806,109035.0
2019-06-14 12:55:00,66.98,67.01,66.97,66.97,35213.0,53.6806,53.7047,53.6726,53.6726,35213.0
2019-06-14 13:00:00,66.97,67.01,66.97,66.98,50160.0,53.6726,53.7047,53.6726,53.6806,50160.0
2019-06-14 13:05:00,66.97,67.01,66.95,66.98,65682.0,53.6726,53.7047,53.6566,53.6806,65682.0
2019-06-14 13:10:00,66.98,66.99,66.95,66.98,28813.0,53.6806,53.6887,53.6566,53.6806,28813.0
2019-06-14 13:15:00,66.97,66.98,66.96,66.98,21838.0,53.6726,53.6806,53.6646,53.6806,21838.0
2019-06-14 13:20:00,66.98,67.1,66.97,67.1,89214.0,53.6806,53.7768,53.6726,53.7768,89214.0
2019-06-14 13:25:00,67.1,67.1,67.04,67.08,92459.0,53.7768,53.7768,53.7287,53.7608,92459.0
2019-06-14 13:30:00,67.08,67.09,67.04,67.07,46607.0,53.7608,53.7688,53.7287,53.7528,46607.0
2019-06-14 13:35:00,67.07,67.14,67.06,67.12,56941.0,53.7528,53.8089,53.7448,53.7929,56941.0
2019-06-14 13:40:00,67.12,67.12,67.07,67.09,39040.0,53.7929,53.7929,53.7528,53.7688,39040.0
2019-06-14 13:45:00,67.1,67.1,67.02,67.02,62058.0,53.7768,53.7768,53.7127,53.7127,62058.0
2019-06-14 13:50:00,67.02,67.07,67.02,67.05,39680.0,53.7127,53.7528,53.7127,53.7368,39680.0
2019-06-14 13:55:00,67.05,67.1,67.04,67.07,31392.0,53.7368,53.7768,53.7287,53.7528,31392.0
2019-06-14 14:00:00,67.08,67.09,67.05,67.08,57257.0,53.7608,53.7688,53.7368,53.7608,57257.0
2019-06-14 14:05:00,67.08,67.16,67.07,67.14,95733.0,53.7608,53.8249,53.7528,53.8089,95733.0
2019-06-14 14:10:00,67.14,67.2,67.14,67.2,52959.0,53.8089,53.857,53.8089,53.857,52959.0
2019-06-14 14:15:00,67.19,67.28,67.18,67.28,71159.0,53.849,53.9211,53.8409,53.9211,71159.0
2019-06-14 14:20:00,67.28,67.29,67.24,67.25,48607.0,53.9211,53.9291,53.889,53.897,48607.0
2019-06-14 14:25:00,67.26,67.41,67.25,67.37,93114.0,53.9051,54.0253,53.897,53.9932,93114.0
2019-06-14 14:30:00,67.37,67.38,67.32,67.35,38267.0,53.9932,54.0012,53.9531,53.9772,38267.0
2019-06-14 14:35:00,67.35,67.39,67.33,67.36,80313.0,53.9772,54.0092,53.9612,53.9852,80313.0
2019-06-14 14:40:00,67.36,67.39,67.34,67.37,45219.0,53.9852,54.0092,53.9692,53.9932,45219.0
2019-06-14 14:45:00,67.37,67.42,67.36,67.4,47825.0,53.9932,54.0333,53.9852,54.0173,47825.0
2019-06-14 14:50:00,67.4,67.4,67.34,67.38,68002.0,54.0173,54.0173,53.9692,54.0012,68002.0
2019-06-14 14:55:00,67.38,67.39,67.34,67.38,48059.0,54.0012,54.0092,53.9692,54.0012,48059.0
2019-06-14 15:00:00,67.38,67.47,67.36,67.46,95194.0,54.0012,54.0734,53.9852,54.0653,95194.0
2019-06-14 15:05:00,67.46,67.47,67.41,67.45,44096.0,54.0653,54.0734,54.0253,54.0573,44096.0
2019-06-14 15:10:00,67.45,67.51,67.45,67.49,76225.0,54.0573,54.1054,54.0573,54.0894,76225.0
2019-06-14 15:15:00,67.49,67.57,67.49,67.54,87846.0,54.0894,54.1535,54.0894,54.1295,87846.0
2019-06-14 15:20:00,67.55,67.62,67.52,67.61,84042.0,54.1375,54.1936,54.1134,54.1856,84042.0
2019-06-14 15:25:00,67.61,67.62,67.53,67.53,72981.0,54.1856,54.1936,54.1214,54.1214,72981.0
2019-06-14 15:30:00,67.53,67.66,67.48,67.66,140602.0,54.1214,54.2256,54.0814,54.2256,140602.0
2019-06-14 15:35:00,67.65,67.73,67.62,67.68,137680.0,54.2176,54.2817,54.1936,54.2417,137680.0
2019-06-14 15:40:00,67.67,67.68,67.57,67.6,121029.0,54.2336,54.2417,54.1535,54.1775,121029.0
2019-06-14 15:45:00,67.59,67.6,67.48,67.53,161871.0,54.1695,54.1775,54.0814,54.1214,161871.0
2019-06-14 15:50:00,67.52,67.63,67.49,67.59,300942.0,54.1134,54.2016,54.0894,54.1695,300942.0
2019-06-14 15:55:00,67.59,67.61,67.48,67.5,634802.0,54.1695,54.1856,54.0814,54.0974,634802.0
2019-06-17 09:30:00,67.5,67.51,66.83,67.04,278495.0,54.0974,54.1054,53.5604,53.7287,278495.0
2019-06-17 09:35:00,67.03,67.15,66.92,66.95,128832.0,53.7207,53.8169,53.6326,53.6566,128832.0
2019-06-17 09:40:00,66.96,67.04,66.87,66.91,127012.0,53.6646,53.7287,53.5925,53.6245,127012.0
2019-06-17 09:45:00,66.91,67.17,66.91,67.12,128794.0,53.6245,53.8329,53.6245,53.7929,128794.0
2019-06-17 09:50:00,67.13,67.18,67.07,67.14,166215.0,53.8009,53.8409,53.7528,53.8089,166215.0
2019-06-17 09:55:00,67.15,67.21,67.13,67.21,148120.0,53.8169,53.865,53.8009,53.865,148120.0
2019-06-17 10:00:00,67.21,67.43,67.2,67.41,119840.0,53.865,54.0413,53.857,54.0253,119840.0
2019-06-17 10:05:00,67.41,67.44,67.34,67.38,205735.0,54.0253,54.0493,53.9692,54.0012,205735.0
2019-06-17 10:10:00,67.38,67.38,67.16,67.22,128268.0,54.0012,54.0012,53.8249,53.873,128268.0
2019-06-17 10:15:00,67.22,67.28,67.18,67.2,114321.0,53.873,53.9211,53.8409,53.857,114321.0
2019-06-17 10:20:00,67.2,67.24,67.17,67.23,109883.0,53.857,53.889,53.8329,53.881,109883.0
2019-06-17 10:25:00,67.23,67.32,67.23,67.26,57211.0,53.881,53.9531,53.881,53.9051,57211.0
2019-06-17 10:30:00,67.26,67.3,67.18,67.29,72700.0,53.9051,53.9371,53.8409,53.9291,72700.0
2019-06-17 10:35:00,67.3,67.36,67.29,67.34,72667.0,53.9371,53.9852,53.9291,53.9692,72667.0
2019-06-17 10:40:00,67.34,67.4,67.33,67.36,88108.0,53.9692,54.0173,53.9612,53.9852,88108.0
2019-06-17 10:45:00,67.36,67.38,67.3,67.35,93870.0,53.9852,54.0012,53.9371,53.9772,93870.0
2019-06-17 10:50:00,67.36,67.4,67.27,67.29,101065.0,53.9852,54.0173,53.9131,53.9291,101065.0
2019-06-17 10:55:00,67.3,67.3,67.22,67.29,60771.0,53.9371,53.9371,53.873,53.9291,60771.0
2019-06-17 11:00:00,67.28,67.37,67.25,67.34,82473.0,53.9211,53.9932,53.897,53.9692,82473.0
2019-06-17 11:05:00,67.35,67.35,67.21,67.28,122263.0,53.9772,53.9772,53.865,53.9211,122263.0
2019-06-17 11:10:00,67.29,67.31,67.13,67.15,81654.0,53.9291,53.9451,53.8009,53.8169,81654.0
2019-06-17 11:15:00,67.15,67.27,67.11,67.27,84244.0,53.8169,53.9131,53.7848,53.9131,84244.0
2019-06-17 11:20:00,67.26,67.31,67.24,67.24,53391.0,53.9051,53.9451,53.889,53.889,53391.0
2019-06-17 11:25:00,67.24,67.25,67.17,67.18,64778.0,53.889,53.897,53.8329,53.8409,64778.0
2019-06-17 11:30:00,67.17,67.26,67.14,67.22,67634.0,53.8329,53.9051,53.8089,53.873,67634.0
2019-06-17 11:35:00,67.22,67.26,67.19,67.26,64270.0,53.873,53.9051,53.849,53.9051,64270.0
2019-06-17 11:40:00,67.26,67.32,67.25,67.31,63068.0,53.9051,53.9531,53.897,53.9451,63068.0
2019-06-17 11:45:00,67.31,67.35,67.3,67.32,33275.0,53.9451,53.9772,53.9371,53.9531,33275.0
2019-06-17 11:50:00,67.32,67.36,67.27,67.28,38700.0,53.9531,53.9852,53.9131,53.9211,38700.0
2019-06-17 11:55:00,67.27,67.27,67.15,67.18,115309.0,53.9131,53.9131,53.8169,53.8409,115309.0
2019-06-17 12:00:00,67.18,67.21,67.11,67.11,75285.0,53.8409,53.865,53.7848,53.7848,75285.0
2019-06-17 12:05:00,67.12,67.12,67.06,67.06,79375.0,53.7929,53.7929,53.7448,53.7448,79375.0
2019-06-17 12:10:00,67.06,67.09,67.01,67.08,52296.0,53.7448,53.7688,53.7047,53.7608,52296.0
2019-06-17 12:15:00,67.08,67.09,67.03,67.05,46845.0,53.7608,53.7688,53.7207,53.7368,46845.0
2019-06-17 12:20:00,67.05,67.08,67.03,67.07,55506.0,53.7368,53.7608,53.7207,53.7528,55506.0
2019-06-17 12:25:00,67.08,67.14,67.03,67.03,104286.0,53.7608,53.8089,53.7207,53.7207,104286.0
2019-06-17 12:30:00,67.02,67.09,67.01,67.08,41512.0,53.7127,53.7688,53.7047,53.7608,41512.0
2019-06-17 12:35:00,67.09,67.1,67.05,67.08,45933.0,53.7688,53.7768,53.7368,53.7608,45933.0
2019-06-17 12:40:00,67.08,67.12,67.08,67.09,40593.0,53.7608,53.7929,53.7608,53.7688,40593.0
2019-06-17 12:45:00,67.1,67.12,67.07,67.07,40845.0,53.7768,53.7929,53.7528,53.7528,40845.0
2019-06-17 12:50:00,67.07,67.07,67.0,67.0,51150.0,53.7528,53.7528,53.6967,53.6967,51150.0
2019-06-17 12:55:00,67.0,67.0,66.9,66.94,81124.0,53.6967,53.6967,53.6165,53.6486,81124.0
2019-06-17 13:00:00,66.95,67.06,66.93,67.03,61126.0,53.6566,53.7448,53.6406,53.7207,61126.0
2019-06-17 13:05:00,67.03,67.05,66.96,66.97,47788.0,53.7207,53.7368,53.6646,53.6726,47788.0
2019-06-17 13:10:00,66.97,66.98,66.87,66.88,65007.0,53.6726,53.6806,53.5925,53.6005,65007.0
2019-06-17 13:15:00,66.88,66.94,66.88,66.94,38721.0,53.6005,53.6486,53.6005,53.6486,38721.0
2019-06-17 13:20:00,66.94,66.98,66.92,66.97,52346.0,53.6486,53.6806,53.6326,53.6726,52346.0
2019-06-17 13:25:00,66.97,66.98,66.94,66.94,35216.0,53.6726,53.6806,53.6486,53.6486,35216.0
2019-06-17 13:30:00,66.94,66.99,66.94,66.98,34914.0,53.6486,53.6887,53.6486,53.6806,34914.0
2019-06-17 13:35:00,66.98,66.98,66.95,66.97,27136.0,53.6806,53.6806,53.6566,53.6726,27136.0
2019-06-17 13:40:00,66.97,66.99,66.94,66.98,47022.0,53.6726,53.6887,53.6486,53.6806,47022.0
2019-06-17 13:45:00,66.99,66.99,66.94,66.95,48706.0,53.6887,53.6887,53.6486,53.6566,48706.0
2019-06-17 13:50:00,66.95,66.96,66.93,66.95,39436.0,53.6566,53.6646,53.6406,53.6566,39436.0
2019-06-17 13:55:00,66.95,66.98,66.94,66.94,43245.0,53.6566,53.6806,53.6486,53.6486,43245.0
2019-06-17 14:00:00,66.95,67.0,66.93,66.99,54715.0,53.6566,53.6967,53.6406,53.6887,54715.0
2019-06-17 14:05:00,66.99,66.99,66.91,66.94,42939.0,53.6887,53.6887,53.6245,53.6486,42939.0
2019-06-17 14:10:00,66.95,66.96,66.9,66.91,48226.0,53.6566,53.6646,53.6165,53.6245,48226.0
2019-06-17 14:15:00,66.91,66.93,66.87,66.92,48625.0,53.6245,53.6406,53.5925,53.6326,48625.0
2019-06-17 14:20:00,66.92,66.95,66.89,66.91,49122.0,53.6326,53.6566,53.6085,53.6245,49122.0
2019-06-17 14:25:00,66.91,66.91,66.76,66.76,76747.0,53.6245,53.6245,53.5043,53.5043,76747.0
2019-06-17 14:30:00,66.76,66.82,66.75,66.78,39264.0,53.5043,53.5524,53.4963,53.5204,39264.0
2019-06-17 14:35:00,66.78,66.87,66.78,66.86,61211.0,53.5204,53.5925,53.5204,53.5845,61211.0
2019-06-17 14:40:00,66.87,66.88,66.79,66.84,56264.0,53.5925,53.6005,53.5284,53.5684,56264.0
2019-06-17 14:45:00,66.84,66.84,66.78,66.81,36337.0,53.5684,53.5684,53.5204,53.5444,36337.0
2019-06-17 14:50:00,66.81,66.81,66.75,66.76,47915.0,53.5444,53.5444,53.4963,53.5043,47915.0
2019-06-17 14:55:00,66.75,66.82,66.73,66.82,69398.0,53.4963,53.5524,53.4803,53.5524,69398.0
2019-06-17 15:00:00,66.82,66.82,66.73,66.77,51423.0,53.5524,53.5524,53.4803,53.5123,51423.0
2019-06-17 15:05:00,66.77,66.8,66.75,66.76,48538.0,53.5123,53.5364,53.4963,53.5043,48538.0
2019-06-17 15:10:00,66.76,66.81,66.74,66.75,51751.0,53.5043,53.5444,53.4883,53.4963,51751.0
2019-06-17 15:15:00,66.75,66.79,66.73,66.74,50652.0,53.4963,53.5284,53.4803,53.4883,50652.0
2019-06-17 15:20:00,66.75,66.79,66.74,66.75,62386.0,53.4963,53.5284,53.4883,53.4963,62386.0
2019-06-17 15:25:00,66.75,66.79,66.73,66.78,68299.0,53.4963,53.5284,53.4803,53.5204,68299.0
2019-06-17 15:30:00,66.77,66.77,66.67,66.7,110292.0,53.5123,53.5123,53.4322,53.4562,110292.0
2019-06-17 15:35:00,66.7,66.72,66.59,66.59,102975.0,53.4562,53.4723,53.3681,53.3681,102975.0
2019-06-17 15:40:00,66.59,66.64,66.55,66.64,128252.0,53.3681,53.4082,53.336,53.4082,128252.0
2019-06-17 15:45:00,66.64,66.64,66.51,66.52,110781.0,53.4082,53.4082,53.304,53.312,110781.0
2019-06-17 15:50:00,66.53,66.54,66.45,66.48,190577.0,53.32,53.328,53.2559,53.2799,190577.0
2019-06-17 15:55:00,66.48,66.54,66.4,66.54,581302.0,53.2799,53.328,53.2158,53.328,581302.0
2019-06-18 09:30:00,66.81,66.94,66.5,66.65,304664.0,53.5444,53.6486,53.296,53.4162,304664.0
2019-06-18 09:35:00,66.7,66.94,66.51,66.88,163886.0,53.4562,53.6486,53.304,53.6005,163886.0
2019-06-18 09:40:00,66.9,67.38,66.84,67.31,284536.0,53.6165,54.0012,53.5684,53.9451,284536.0
2019-06-18 09:45:00,67.31,67.64,67.24,67.6,326403.0,53.9451,54.2096,53.889,54.1775,326403.0
2019-06-18 09:50:00,67.61,67.74,67.55,67.67,216830.0,54.1856,54.2897,54.1375,54.2336,216830.0
2019-06-18 09:55:00,67.66,67.79,67.54,67.54,176744.0,54.2256,54.3298,54.1295,54.1295,176744.0
2019-06-18 10:00:00,67.54,67.79,67.53,67.79,111542.0,54.1295,54.3298,54.1214,54.3298,111542.0
2019-06-18 10:05:00,67.79,67.89,67.66,67.79,175356.0,54.3298,54.41,54.2256,54.3298,175356.0
2019-06-18 10:10:00,67.8,67.86,67.71,67.73,90467.0,54.3378,54.3859,54.2657,54.2817,90467.0
2019-06-18 10:15:00,67.73,67.76,67.65,67.68,113708.0,54.2817,54.3058,54.2176,54.2417,113708.0
2019-06-18 10:20:00,67.68,67.77,67.64,67.74,104285.0,54.2417,54.3138,54.2096,54.2897,104285.0
2019-06-18 10:25:00,67.75,67.99,67.73,67.98,119053.0,54.2978,54.4901,54.2817,54.4821,119053.0
2019-06-18 10:30:00,67.98,68.1,67.98,68.03,249545.0,54.4821,54.5783,54.4821,54.5222,249545.0
2019-06-18 10:35:00,68.03,68.09,67.98,68.05,109967.0,54.5222,54.5703,54.4821,54.5382,109967.0
2019-06-18 10:40:00,68.05,68.18,68.04,68.15,109947.0,54.5382,54.6424,54.5302,54.6183,109947.0
2019-06-18 10:45:00,68.15,68.22,68.13,68.2,99621.0,54.6183,54.6744,54.6023,54.6584,99621.0
2019-06-18 10:50:00,68.21,68.25,68.11,68.22,104951.0,54.6664,54.6985,54.5863,54.6744,104951.0
2019-06-18 10:55:00,68.22,68.22,68.12,68.12,87205.0,54.6744,54.6744,54.5943,54.5943,87205.0
2019-06-18 11:00:00,68.13,68.23,68.11,68.12,149580.0,54.6023,54.6825,54.5863,54.5943,149580.0
2019-06-18 11:05:00,68.12,68.16,68.05,68.07,182118.0,54.5943,54.6264,54.5382,54.5542,182118.0
2019-06-18 11:10:00,68.07,68.11,68.01,68.02,132001.0,54.5542,54.5863,54.5061,54.5141,132001.0
2019-06-18 11:15:00,68.01,68.14,68.0,68.13,93537.0,54.5061,54.6103,54.4981,54.6023,93537.0
2019-06-18 11:20:00,68.12,68.24,67.89,67.91,192070.0,54.5943,54.6905,54.41,54.426,192070.0
2019-06-18 11:25:00,67.93,68.0,67.85,67.91,158402.0,54.442,54.4981,54.3779,54.426,158402.0
2019-06-18 11:30:00,67.91,67.95,67.75,67.78,126597.0,54.426,54.458,54.2978,54.3218,126597.0
2019-06-18 11:35:00,67.78,67.79,67.7,67.77,134907.0,54.3218,54.3298,54.2577,54.3138,134907.0
2019-06-18 11:40:00,67.76,67.79,67.7,67.75,75903.0,54.3058,54.3298,54.2577,54.2978,75903.0
2019-06-18 11:45:00,67.74,67.75,67.65,67.68,101821.0,54.2897,54.2978,54.2176,54.2417,101821.0
2019-06-18 11:50:00,67.68,67.7,67.6,67.65,101013.0,54.2417,54.2577,54.1775,54.2176,101013.0
2019-06-18 11:55:00,67.65,67.69,67.51,67.53,67848.0,54.2176,54.2497,54.1054,54.1214,67848.0
2019-06-18 12:00:00,67.52,67.6,67.52,67.56,83455.0,54.1134,54.1775,54.1134,54.1455,83455.0
2019-06-18 12:05:00,67.56,67.61,67.53,67.6,126929.0,54.1455,54.1856,54.1214,54.1775,126929.0
2019-06-18 12:10:00,67.6,67.69,67.53,67.57,87498.0,54.1775,54.2497,54.1214,54.1535,87498.0
2019-06-18 12:15:00,67.56,67.58,67.47,67.53,93597.0,54.1455,54.1615,54.0734,54.1214,93597.0
2019-06-18 12:20:00,67.53,67.59,67.49,67.59,129817.0,54.1214,54.1695,54.0894,54.1695,129817.0
2019-06-18 12:25:00,67.59,67.68,67.59,67.65,51333.0,54.1695,54.2417,54.1695,54.2176,51333.0
2019-06-18 12:30:00,67.65,67.71,67.64,67.7,56435.0,54.2176,54.2657,54.2096,54.2577,56435.0
2019-06-18 12:35:00,67.7,67.75,67.67,67.74,75665.0,54.2577,54.2978,54.2336,54.2897,75665.0
2019-06-18 12:40:00,67.74,67.76,67.7,67.72,41814.0,54.2897,54.3058,54.2577,54.2737,41814.0
2019-06-18 12:45:00,67.71,67.72,67.66,67.71,65439.0,54.2657,54.2737,54.2256,54.2657,65439.0
2019-06-18 12:50:00,67.71,67.73,67.64,67.64,142920.0,54.2657,54.2817,54.2096,54.2096,142920.0
2019-06-18 12:55:00,67.65,67.71,67.64,67.68,40847.0,54.2176,54.2657,54.2096,54.2417,40847.0
2019-06-18 13:00:00,67.67,67.67,67.61,67.62,112052.0,54.2336,54.2336,54.1856,54.1936,112052.0
2019-06-18 13:05:00,67.62,67.63,67.5,67.63,56935.0,54.1936,54.2016,54.0974,54.2016,56935.0
2019-06-18 13:10:00,67.63,67.72,67.61,67.71,78412.0,54.2016,54.2737,54.1856,54.2657,78412.0
2019-06-18 13:15:00,67.71,67.72,67.63,67.67,64934.0,54.2657,54.2737,54.2016,54.2336,64934.0
2019-06-18 13:20:00,67.67,67.73,67.66,67.73,42008.0,54.2336,54.2817,54.2256,54.2817,42008.0
2019-06-18 13:25:00,67.74,67.75,67.67,67.67,85788.0,54.2897,54.2978,54.2336,54.2336,85788.0
2019-06-18 13:30:00,67.67,67.78,67.67,67.77,61255.0,54.2336,54.3218,54.2336,54.3138,61255.0
2019-06-18 13:35:00,67.77,67.85,67.76,67.84,79899.0,54.3138,54.3779,54.3058,54.3699,79899.0
2019-06-18 13:40:00,67.84,67.86,67.78,67.85,62921.0,54.3699,54.3859,54.3218,54.3779,62921.0
2019-06-18 13:45:00,67.85,67.88,67.82,67.86,49052.0,54.3779,54.4019,54.3539,54.3859,49052.0
2019-06-18 13:50:00,67.86,67.89,67.85,67.86,72057.0,54.3859,54.41,54.3779,54.3859,72057.0
2019-06-18 13:55:00,67.87,67.89,67.84,67.85,58349.0,54.3939,54.41,54.3699,54.3779,58349.0
2019-06-18 14:00:00,67.86,67.95,67.86,67.93,91420.0,54.3859,54.458,54.3859,54.442,91420.0
2019-06-18 14:05:00,67.93,67.97,67.87,67.97,137251.0,54.442,54.4741,54.3939,54.4741,137251.0
2019-06-18 14:10:00,67.97,68.04,67.95,68.03,139361.0,54.4741,54.5302,54.458,54.5222,139361.0
2019-06-18 14:15:00,68.03,68.13,68.03,68.1,90778.0,54.5222,54.6023,54.5222,54.5783,90778.0
2019-06-18 14:20:00,68.11,68.16,68.09,68.15,69439.0,54.5863,54.6264,54.5703,54.6183,69439.0
2019-06-18 14:25:00,68.15,68.18,68.12,68.12,57560.0,54.6183,54.6424,54.5943,54.5943,57560.0
2019-06-18 14:30:00,68.12,68.16,68.11,68.12,65130.0,54.5943,54.6264,54.5863,54.5943,65130.0
2019-06-18 14:35:00,68.11,68.12,68.07,68.09,61475.0,54.5863,54.5943,54.5542,54.5703,61475.0
2019-06-18 14:40:00,68.09,68.14,68.06,68.11,164578.0,54.5703,54.6103,54.5462,54.5863,164578.0
2019-06-18 14:45:00,68.1,68.14,68.04,68.07,89236.0,54.5783,54.6103,54.5302,54.5542,89236.0
2019-06-18 14:50:00,68.07,68.1,68.06,68.08,70427.0,54.5542,54.5783,54.5462,54.5622,70427.0
2019-06-18 14:55:00,68.08,68.08,68.04,68.06,82116.0,54.5622,54.5622,54.5302,54.5462,82116.0
2019-06-18 15:00:00,68.07,68.12,68.05,68.11,76849.0,54.5542,54.5943,54.5382,54.5863,76849.0
2019-06-18 15:05:00,68.11,68.13,68.08,68.09,78342.0,54.5863,54.6023,54.5622,54.5703,78342.0
2019-06-18 15:10:00,68.09,68.13,68.07,68.07,129822.0,54.5703,54.6023,54.5542,54.5542,129822.0
2019-06-18 15:15:00,68.06,68.13,67.99,68.12,142656.0,54.5462,54.6023,54.4901,54.5943,142656.0
2019-06-18 15:20:00,68.11,68.19,68.09,68.17,104657.0,54.5863,54.6504,54.5703,54.6344,104657.0
2019-06-18 15:25:00,68.17,68.21,68.13,68.17,103807.0,54.6344,54.6664,54.6023,54.6344,103807.0
2019-06-18 15:30:00,68.17,68.19,68.03,68.07,198716.0,54.6344,54.6504,54.5222,54.5542,198716.0
2019-06-18 15:35:00,68.08,68.17,68.05,68.07,192620.0,54.5622,54.6344,54.5382,54.5542,192620.0
2019-06-18 15:40:00,68.07,68.19,68.04,68.13,211615.0,54.5542,54.6504,54.5302,54.6023,211615.0
2019-06-18 15:45:00,68.12,68.13,68.04,68.06,192750.0,54.5943,54.6023,54.5302,54.5462,192750.0
2019-06-18 15:50:00,68.06,68.09,67.86,67.99,358480.0,54.5462,54.5703,54.3859,54.4901,358480.0
2019-06-18 15:55:00,67.99,68.05,67.93,68.01,667376.0,54.4901,54.5382,54.442,54.5061,667376.0
2019-06-19 09:30:00,68.16,68.48,68.08,68.34,339360.0,54.6264,54.8828,54.5622,54.7706,339360.0
2019-06-19 09:35:00,68.36,68.36,68.19,68.25,131199.0,54.7866,54.7866,54.6504,54.6985,131199.0
2019-06-19 09:40:00,68.25,68.59,68.24,68.45,222910.0,54.6985,54.971,54.6905,54.8588,222910.0
2019-06-19 09:45:00,68.45,68.47,68.14,68.15,141365.0,54.8588,54.8748,54.6103,54.6183,141365.0
2019-06-19 09:50:00,68.14,68.33,68.11,68.3,103934.0,54.6103,54.7626,54.5863,54.7386,103934.0
2019-06-19 09:55:00,68.29,68.3,68.15,68.25,154214.0,54.7305,54.7386,54.6183,54.6985,154214.0
2019-06-19 10:00:00,68.26,68.28,68.14,68.14,151898.0,54.7065,54.7225,54.6103,54.6103,151898.0
2019-06-19 10:05:00,68.15,68.26,68.15,68.25,107571.0,54.6183,54.7065,54.6183,54.6985,107571.0
2019-06-19 10:10:00,68.25,68.27,68.18,68.23,83702.0,54.6985,54.7145,54.6424,54.6825,83702.0
2019-06-19 10:15:00,68.23,68.33,68.11,68.17,132452.0,54.6825,54.7626,54.5863,54.6344,132452.0
2019-06-19 10:20:00,68.18,68.18,67.98,68.01,120194.0,54.6424,54.6424,54.4821,54.5061,120194.0
2019-06-19 10:25:00,67.98,68.05,67.95,68.03,119061.0,54.4821,54.5382,54.458,54.5222,119061.0
2019-06-19 10:30:00,68.05,68.14,68.03,68.03,115209.0,54.5382,54.6103,54.5222,54.5222,115209.0
2019-06-19 10:35:00,68.03,68.3,68.03,68.3,136712.0,54.5222,54.7386,54.5222,54.7386,136712.0
2019-06-19 10:40:00,68.3,68.32,68.22,68.27,111763.0,54.7386,54.7546,54.6744,54.7145,111763.0
2019-06-19 10:45:00,68.27,68.28,68.19,68.21,90273.0,54.7145,54.7225,54.6504,54.6664,90273.0
2019-06-19 10:50:00,68.21,68.29,68.21,68.26,71582.0,54.6664,54.7305,54.6664,54.7065,71582.0
2019-06-19 10:55:00,68.26,68.31,68.15,68.17,80345.0,54.7065,54.7466,54.6183,54.6344,80345.0
2019-06-19 11:00:00,68.18,68.2,68.14,68.17,74147.0,54.6424,54.6584,54.6103,54.6344,74147.0
2019-06-19 11:05:00,68.16,68.19,68.06,68.06,76342.0,54.6264,54.6504,54.5462,54.5462,76342.0
2019-06-19 11:10:00,68.06,68.13,68.03,68.1,61617.0,54.5462,54.6023,54.5222,54.5783,61617.0
2019-06-19 11:15:00,68.09,68.16,68.05,68.16,125051.0,54.5703,54.6264,54.5382,54.6264,125051.0
2019-06-19 11:20:00,68.15,68.17,68.11,68.14,84736.0,54.6183,54.6344,54.5863,54.6103,84736.0
2019-06-19 11:25:00,68.14,68.18,68.08,68.1,47892.0,54.6103,54.6424,54.5622,54.5783,47892.0
2019-06-19 11:30:00,68.1,68.13,68.05,68.06,37588.0,54.5783,54.6023,54.5382,54.5462,37588.0
2019-06-19 11:35:00,68.05,68.12,68.0,68.12,54827.0,54.5382,54.5943,54.4981,54.5943,54827.0
2019-06-19 11:40:00,68.12,68.23,68.1,68.22,77018.0,54.5943,54.6825,54.5783,54.6744,77018.0
2019-06-19 11:45:00,68.21,68.26,68.19,68.22,48941.0,54.6664,54.7065,54.6504,54.6744,48941.0
2019-06-19 11:50:00,68.22,68.3,68.19,68.28,125144.0,54.6744,54.7386,54.6504,54.7225,125144.0
2019-06-19 11:55:00,68.28,68.3,68.24,68.25,64997.0,54.7225,54.7386,54.6905,54.6985,64997.0
2019-06-19 12:00:00,68.25,68.26,68.18,68.25,86242.0,54.6985,54.7065,54.6424,54.6985,86242.0
2019-06-19 12:05:00,68.25,68.26,68.15,68.17,73500.0,54.6985,54.7065,54.6183,54.6344,73500.0
2019-06-19 12:10:00,68.17,68.18,68.13,68.16,77704.0,54.6344,54.6424,54.6023,54.6264,77704.0
2019-06-19 12:15:00,68.17,68.2,68.11,68.17,89539.0,54.6344,54.6584,54.5863,54.6344,89539.0
2019-06-19 12:20:00,68.17,68.17,68.07,68.12,110854.0,54.6344,54.6344,54.5542,54.5943,110854.0
2019-06-19 12:25:00,68.12,68.13,68.04,68.06,60887.0,54.5943,54.6023,54.5302,54.5462,60887.0
2019-06-19 12:30:00,68.05,68.07,68.02,68.05,64215.0,54.5382,54.5542,54.5141,54.5382,64215.0
2019-06-19 12:35:00,68.05,68.13,68.05,68.13,48857.0,54.5382,54.6023,54.5382,54.6023,48857.0
2019-06-19 12:40:00,68.13,68.14,68.08,68.11,63409.0,54.6023,54.6103,54.5622,54.5863,63409.0
2019-06-19 12:45:00,68.11,68.15,68.1,68.12,39266.0,54.5863,54.6183,54.5783,54.5943,39266.0
2019-06-19 12:50:00,68.12,68.15,68.09,68.11,42307.0,54.5943,54.6183,54.5703,54.5863,42307.0
2019-06-19 12:55:00,68.12,68.13,68.07,68.11,40083.0,54.5943,54.6023,54.5542,54.5863,40083.0
2019-06-19 13:00:00,68.1,68.16,68.09,68.14,34258.0,54.5783,54.6264,54.5703,54.6103,34258.0
2019-06-19 13:05:00,68.13,68.17,68.12,68.16,31237.0,54.6023,54.6344,54.5943,54.6264,31237.0
2019-06-19 13:10:00,68.16,68.19,68.1,68.1,59234.0,54.6264,54.6504,54.5783,54.5783,59234.0
2019-06-19 13:15:00,68.1,68.12,68.08,68.12,49933.0,54.5783,54.5943,54.5622,54.5943,49933.0
2019-06-19 13:20:00,68.12,68.18,68.11,68.17,50728.0,54.5943,54.6424,54.5863,54.6344,50728.0
2019-06-19 13:25:00,68.18,68.22,68.17,68.17,58392.0,54.6424,54.6744,54.6344,54.6344,58392.0
2019-06-19 13:30:00,68.18,68.26,68.14,68.26,82616.0,54.6424,54.7065,54.6103,54.7065,82616.0
2019-06-19 13:35:00,68.26,68.3,68.24,68.25,59525.0,54.7065,54.7386,54.6905,54.6985,59525.0
2019-06-19 13:40:00,68.24,68.25,68.2,68.2,35785.0,54.6905,54.6985,54.6584,54.6584,35785.0
2019-06-19 13:45:00,68.2,68.26,68.2,68.22,66269.0,54.6584,54.7065,54.6584,54.6744,66269.0
2019-06-19 13:50:00,68.22,68.29,68.19,68.2,120442.0,54.6744,54.7305,54.6504,54.6584,120442.0
2019-06-19 13:55:00,68.19,68.19,68.03,68.17,131723.0,54.6504,54.6504,54.5222,54.6344,131723.0
2019-06-19 14:00:00,68.17,68.27,67.78,67.93,416465.0,54.6344,54.7145,54.3218,54.442,416465.0
2019-06-19 14:05:00,67.92,67.96,67.7,67.77,155425.0,54.434,54.4661,54.2577,54.3138,155425.0
2019-06-19 14:10:00,67.78,67.89,67.74,67.79,146462.0,54.3218,54.41,54.2897,54.3298,146462.0
2019-06-19 14:15:00,67.79,67.98,67.77,67.92,169839.0,54.3298,54.4821,54.3138,54.434,169839.0
2019-06-19 14:20:00,67.92,68.0,67.87,67.88,127334.0,54.434,54.4981,54.3939,54.4019,127334.0
2019-06-19 14:25:00,67.87,67.93,67.78,67.8,126776.0,54.3939,54.442,54.3218,54.3378,126776.0
2019-06-19 14:30:00,67.79,67.93,67.72,67.85,115524.0,54.3298,54.442,54.2737,54.3779,115524.0
2019-06-19 14:35:00,67.85,67.86,67.65,67.66,123398.0,54.3779,54.3859,54.2176,54.2256,123398.0
2019-06-19 14:40:00,67.66,67.86,67.59,67.83,120511.0,54.2256,54.3859,54.1695,54.3619,120511.0
2019-06-19 14:45:00,67.82,67.89,67.76,67.88,100956.0,54.3539,54.41,54.3058,54.4019,100956.0
2019-06-19 14:50:00,67.89,67.91,67.79,67.86,184429.0,54.41,54.426,54.3298,54.3859,184429.0
2019-06-19 14:55:00,67.87,67.98,67.77,67.81,208340.0,54.3939,54.4821,54.3138,54.3458,208340.0
2019-06-19 15:00:00,67.81,67.86,67.77,67.86,94515.0,54.3458,54.3859,54.3138,54.3859,94515.0
2019-06-19 15:05:00,67.88,67.98,67.83,67.97,136609.0,54.4019,54.4821,54.3619,54.4741,136609.0
2019-06-19 15:10:00,67.98,68.12,67.95,68.07,129482.0,54.4821,54.5943,54.458,54.5542,129482.0
2019-06-19 15:15:00,68.08,68.18,68.05,68.17,115470.0,54.5622,54.6424,54.5382,54.6344,115470.0
2019-06-19 15:20:00,68.17,68.21,68.1,68.13,122617.0,54.6344,54.6664,54.5783,54.6023,122617.0
2019-06-19 15:25:00,68.13,68.18,68.02,68.04,128434.0,54.6023,54.6424,54.5141,54.5302,128434.0
2019-06-19 15:30:00,68.04,68.06,67.89,67.94,203858.0,54.5302,54.5462,54.41,54.45,203858.0
2019-06-19 15:35:00,67.93,67.94,67.73,67.75,160975.0,54.442,54.45,54.2817,54.2978,160975.0
2019-06-19 15:40:00,67.75,67.89,67.72,67.78,220706.0,54.2978,54.41,54.2737,54.3218,220706.0
2019-06-19 15:45:00,67.78,67.86,67.7,67.71,171402.0,54.3218,54.3859,54.2577,54.2657,171402.0
2019-06-19 15:50:00,67.72,67.78,67.66,67.72,276462.0,54.2737,54.3218,54.2256,54.2737,276462.0
2019-06-19 15:55:00,67.73,67.74,67.58,67.58,799333.0,54.2817,54.2897,54.1615,54.1615,799333.0
2019-06-20 09:30:00,68.56,68.72,68.32,68.6,637207.0,54.9469,55.0752,54.7546,54.979,637207.0
2019-06-20 09:35:00,68.6,68.6,68.11,68.14,340978.0,54.979,54.979,54.5863,54.6103,340978.0
2019-06-20 09:40:00,68.13,68.15,67.75,67.77,416581.0,54.6023,54.6183,54.2978,54.3138,416581.0
2019-06-20 09:45:00,67.77,67.84,67.55,67.61,223448.0,54.3138,54.3699,54.1375,54.1856,223448.0
2019-06-20 09:50:00,67.61,67.89,67.6,67.64,253293.0,54.1856,54.41,54.1775,54.2096,253293.0
2019-06-20 09:55:00,67.64,67.83,67.49,67.77,335071.0,54.2096,54.3619,54.0894,54.3138,335071.0
2019-06-20 10:00:00,67.78,68.05,67.73,67.9,223992.0,54.3218,54.5382,54.2817,54.418,223992.0
2019-06-20 10:05:00,67.9,67.9,67.81,67.86,112298.0,54.418,54.418,54.3458,54.3859,112298.0
2019-06-20 10:10:00,67.86,68.01,67.85,67.88,226749.0,54.3859,54.5061,54.3779,54.4019,226749.0
2019-06-20 10:15:00,67.89,67.98,67.82,67.85,151147.0,54.41,54.4821,54.3539,54.3779,151147.0
2019-06-20 10:20:00,67.84,67.85,67.74,67.82,130885.0,54.3699,54.3779,54.2897,54.3539,130885.0
2019-06-20 10:25:00,67.82,67.93,67.79,67.84,125741.0,54.3539,54.442,54.3298,54.3699,125741.0
2019-06-20 10:30:00,67.84,67.9,67.79,67.79,94935.0,54.3699,54.418,54.3298,54.3298,94935.0
2019-06-20 10:35:00,67.79,67.89,67.79,67.84,103796.0,54.3298,54.41,54.3298,54.3699,103796.0
2019-06-20 10:40:00,67.83,67.83,67.74,67.83,126639.0,54.3619,54.3619,54.2897,54.3619,126639.0
2019-06-20 10:45:00,67.82,67.97,67.8,67.9,183373.0,54.3539,54.4741,54.3378,54.418,183373.0
2019-06-20 10:50:00,67.9,67.92,67.78,67.79,92234.0,54.418,54.434,54.3218,54.3298,92234.0
2019-06-20 10:55:00,67.8,67.8,67.62,67.65,131642.0,54.3378,54.3378,54.1936,54.2176,131642.0
2019-06-20 11:00:00,67.65,67.75,67.63,67.74,150340.0,54.2176,54.2978,54.2016,54.2897,150340.0
2019-06-20 11:05:00,67.75,67.77,67.48,67.48,188344.0,54.2978,54.3138,54.0814,54.0814,188344.0
2019-06-20 11:10:00,67.48,67.51,67.24,67.25,224245.0,54.0814,54.1054,53.889,53.897,224245.0
2019-06-20 11:15:00,67.25,67.36,67.23,67.29,112819.0,53.897,53.9852,53.881,53.9291,112819.0
2019-06-20 11:20:00,67.29,67.41,67.26,67.38,91909.0,53.9291,54.0253,53.9051,54.0012,91909.0
2019-06-20 11:25:00,67.4,67.45,67.35,67.42,115026.0,54.0173,54.0573,53.9772,54.0333,115026.0
2019-06-20 11:30:00,67.42,67.55,67.36,67.37,141994.0,54.0333,54.1375,53.9852,53.9932,141994.0
2019-06-20 11:35:00,67.37,67.44,67.35,67.36,95925.0,53.9932,54.0493,53.9772,53.9852,95925.0
2019-06-20 11:40:00,67.37,67.51,67.36,67.5,116540.0,53.9932,54.1054,53.9852,54.0974,116540.0
2019-06-20 11:45:00,67.5,67.58,67.48,67.54,87634.0,54.0974,54.1615,54.0814,54.1295,87634.0
2019-06-20 11:50:00,67.55,67.57,67.51,67.54,41421.0,54.1375,54.1535,54.1054,54.1295,41421.0
2019-06-20 11:55:00,67.54,67.58,67.49,67.54,51098.0,54.1295,54.1615,54.0894,54.1295,51098.0
2019-06-20 12:00:00,67.54,67.55,67.45,67.48,78886.0,54.1295,54.1375,54.0573,54.0814,78886.0
2019-06-20 12:05:00,67.48,67.57,67.47,67.51,56808.0,54.0814,54.1535,54.0734,54.1054,56808.0
2019-06-20 12:10:00,67.51,67.51,67.3,67.32,113111.0,54.1054,54.1054,53.9371,53.9531,113111.0
2019-06-20 12:15:00,67.33,67.35,67.25,67.26,80642.0,53.9612,53.9772,53.897,53.9051,80642.0
2019-06-20 12:20:00,67.26,67.47,67.25,67.46,114262.0,53.9051,54.0734,53.897,54.0653,114262.0
2019-06-20 12:25:00,67.45,67.49,67.4,67.46,130300.0,54.0573,54.0894,54.0173,54.0653,130300.0
2019-06-20 12:30:00,67.45,67.56,67.45,67.47,72087.0,54.0573,54.1455,54.0573,54.0734,72087.0
2019-06-20 12:35:00,67.47,67.5,67.42,67.45,71298.0,54.0734,54.0974,54.0333,54.0573,71298.0
2019-06-20 12:40:00,67.45,67.54,67.44,67.52,78466.0,54.0573,54.1295,54.0493,54.1134,78466.0
2019-06-20 12:45:00,67.52,67.63,67.52,67.63,176205.0,54.1134,54.2016,54.1134,54.2016,176205.0
2019-06-20 12:50:00,67.63,67.66,67.54,67.54,108241.0,54.2016,54.2256,54.1295,54.1295,108241.0
2019-06-20 12:55:00,67.54,67.71,67.51,67.66,82931.0,54.1295,54.2657,54.1054,54.2256,82931.0
2019-06-20 13:00:00,67.65,67.72,67.64,67.7,55141.0,54.2176,54.2737,54.2096,54.2577,55141.0
2019-06-20 13:05:00,67.7,67.79,67.7,67.72,83168.0,54.2577,54.3298,54.2577,54.2737,83168.0
2019-06-20 13:10:00,67.71,67.72,67.64,67.71,154431.0,54.2657,54.2737,54.2096,54.2657,154431.0
2019-06-20 13:15:00,67.7,67.71,67.64,67.68,55822.0,54.2577,54.2657,54.2096,54.2417,55822.0
2019-06-20 13:20:00,67.68,67.78,67.66,67.76,63250.0,54.2417,54.3218,54.2256,54.3058,63250.0
2019-06-20 13:25:00,67.76,67.83,67.73,67.82,53639.0,54.3058,54.3619,54.2817,54.3539,53639.0
2019-06-20 13:30:00,67.82,67.91,67.82,67.91,92975.0,54.3539,54.426,54.3539,54.426,92975.0
2019-06-20 13:35:00,67.91,67.92,67.86,67.88,56849.0,54.426,54.434,54.3859,54.4019,56849.0
2019-06-20 13:40:00,67.88,67.92,67.86,67.88,53575.0,54.4019,54.434,54.3859,54.4019,53575.0
2019-06-20 13:45:00,67.87,67.9,67.84,67.9,43073.0,54.3939,54.418,54.3699,54.418,43073.0
2019-06-20 13:50:00,67.9,67.91,67.85,67.87,54886.0,54.418,54.426,54.3779,54.3939,54886.0
2019-06-20 13:55:00,67.86,67.92,67.85,67.88,80471.0,54.3859,54.434,54.3779,54.4019,80471.0
2019-06-20 14:00:00,67.87,67.93,67.85,67.91,90167.0,54.3939,54.442,54.3779,54.426,90167.0
2019-06-20 14:05:00,67.91,67.98,67.89,67.97,100802.0,54.426,54.4821,54.41,54.4741,100802.0
2019-06-20 14:10:00,67.96,68.04,67.93,67.99,82634.0,54.4661,54.5302,54.442,54.4901,82634.0
2019-06-20 14:15:00,67.99,68.12,67.98,68.12,80198.0,54.4901,54.5943,54.4821,54.5943,80198.0
2019-06-20 14:20:00,68.12,68.15,68.07,68.13,57341.0,54.5943,54.6183,54.5542,54.6023,57341.0
2019-06-20 14:25:00,68.13,68.24,68.13,68.22,77257.0,54.6023,54.6905,54.6023,54.6744,77257.0
2019-06-20 14:30:00,68.21,68.27,68.16,68.27,129975.0,54.6664,54.7145,54.6264,54.7145,129975.0
2019-06-20 14:35:00,68.27,68.32,68.2,68.21,77476.0,54.7145,54.7546,54.6584,54.6664,77476.0
2019-06-20 14:40:00,68.21,68.22,68.13,68.14,88948.0,54.6664,54.6744,54.6023,54.6103,88948.0
2019-06-20 14:45:00,68.14,68.19,68.11,68.12,64124.0,54.6103,54.6504,54.5863,54.5943,64124.0
2019-06-20 14:50:00,68.12,68.12,68.03,68.06,96017.0,54.5943,54.5943,54.5222,54.5462,96017.0
2019-06-20 14:55:00,68.05,68.11,68.04,68.08,87442.0,54.5382,54.5863,54.5302,54.5622,87442.0
2019-06-20 15:00:00,68.08,68.08,67.97,67.97,71558.0,54.5622,54.5622,54.4741,54.4741,71558.0
2019-06-20 15:05:00,67.97,67.97,67.86,67.88,107375.0,54.4741,54.4741,54.3859,54.4019,107375.0
2019-06-20 15:10:00,67.88,67.97,67.86,67.96,101449.0,54.4019,54.4741,54.3859,54.4661,101449.0
2019-06-20 15:15:00,67.97,67.99,67.93,67.97,86116.0,54.4741,54.4901,54.442,54.4741,86116.0
2019-06-20 15:20:00,67.97,68.04,67.97,68.01,75882.0,54.4741,54.5302,54.4741,54.5061,75882.0
2019-06-20 15:25:00,68.02,68.11,68.01,68.08,143130.0,54.5141,54.5863,54.5061,54.5622,143130.0
2019-06-20 15:30:00,68.08,68.08,67.97,67.99,187860.0,54.5622,54.5622,54.4741,54.4901,187860.0
2019-06-20 15:35:00,68.0,68.13,67.98,68.11,109317.0,54.4981,54.6023,54.4821,54.5863,109317.0
2019-06-20 15:40:00,68.1,68.21,68.09,68.18,102506.0,54.5783,54.6664,54.5703,54.6424,102506.0
2019-06-20 15:45:00,68.18,68.21,68.13,68.2,246056.0,54.6424,54.6664,54.6023,54.6584,246056.0
2019-06-20 15:50:00,68.2,68.3,68.14,68.29,315449.0,54.6584,54.7386,54.6103,54.7305,315449.0
2019-06-20 15:55:00,68.3,68.32,68.11,68.11,830226.0,54.7386,54.7546,54.5863,54.5863,830226.0
2019-06-21 09:30:00,68.03,68.28,67.82,68.28,1864360.0,54.5222,54.7225,54.3539,54.7225,1864360.0
2019-06-21 09:35:00,68.3,68.72,68.29,68.71,193220.0,54.7386,55.0752,54.7305,55.0671,193220.0
2019-06-21 09:40:00,68.71,68.92,68.71,68.87,266436.0,55.0671,55.2354,55.0671,55.1954,266436.0
2019-06-21 09:45:00,68.86,68.87,68.54,68.55,255378.0,55.1874,55.1954,54.9309,54.9389,255378.0
2019-06-21 09:50:00,68.55,68.62,68.42,68.59,196508.0,54.9389,54.995,54.8347,54.971,196508.0
2019-06-21 09:55:00,68.58,68.69,68.49,68.62,193106.0,54.963,55.0511,54.8908,54.995,193106.0
2019-06-21 10:00:00,68.62,68.62,68.46,68.59,118652.0,54.995,54.995,54.8668,54.971,118652.0
2019-06-21 10:05:00,68.59,68.77,68.55,68.7,209432.0,54.971,55.1152,54.9389,55.0591,209432.0
2019-06-21 10:10:00,68.7,68.78,68.64,68.68,109004.0,55.0591,55.1232,55.011,55.0431,109004.0
2019-06-21 10:15:00,68.68,68.71,68.58,68.64,70692.0,55.0431,55.0671,54.963,55.011,70692.0
2019-06-21 10:20:00,68.63,68.76,68.63,68.71,129938.0,55.003,55.1072,55.003,55.0671,129938.0
2019-06-21 10:25:00,68.72,68.76,68.63,68.69,100326.0,55.0752,55.1072,55.003,55.0511,100326.0
2019-06-21 10:30:00,68.7,68.77,68.61,68.74,87586.0,55.0591,55.1152,54.987,55.0912,87586.0
2019-06-21 10:35:00,68.73,68.76,68.63,68.67,93332.0,55.0832,55.1072,55.003,55.0351,93332.0
2019-06-21 10:40:00,68.68,68.85,68.68,68.76,88295.0,55.0431,55.1793,55.0431,55.1072,88295.0
2019-06-21 10:45:00,68.76,68.84,68.68,68.81,136398.0,55.1072,55.1713,55.0431,55.1473,136398.0
2019-06-21 10:50:00,68.8,68.83,68.75,68.81,82737.0,55.1393,55.1633,55.0992,55.1473,82737.0
2019-06-21 10:55:00,68.81,68.84,68.77,68.82,80152.0,55.1473,55.1713,55.1152,55.1553,80152.0
2019-06-21 11:00:00,68.81,68.88,68.76,68.79,117794.0,55.1473,55.2034,55.1072,55.1313,117794.0
2019-06-21 11:05:00,68.8,68.96,68.78,68.89,103331.0,55.1393,55.2675,55.1232,55.2114,103331.0
2019-06-21 11:10:00,68.88,68.9,68.72,68.76,103669.0,55.2034,55.2194,55.0752,55.1072,103669.0
2019-06-21 11:15:00,68.76,68.78,68.62,68.74,136461.0,55.1072,55.1232,54.995,55.0912,136461.0
2019-06-21 11:20:00,68.74,68.79,68.72,68.76,51692.0,55.0912,55.1313,55.0752,55.1072,51692.0
2019-06-21 11:25:00,68.75,68.75,68.63,68.7,79847.0,55.0992,55.0992,55.003,55.0591,79847.0
2019-06-21 11:30:00,68.69,68.8,68.67,68.78,100346.0,55.0511,55.1393,55.0351,55.1232,100346.0
2019-06-21 11:35:00,68.78,68.86,68.72,68.78,89433.0,55.1232,55.1874,55.0752,55.1232,89433.0
2019-06-21 11:40:00,68.78,68.84,68.73,68.77,69454.0,55.1232,55.1713,55.0832,55.1152,69454.0
2019-06-21 11:45:00,68.76,68.81,68.75,68.76,61973.0,55.1072,55.1473,55.0992,55.1072,61973.0
2019-06-21 11:50:00,68.76,68.82,68.7,68.73,79674.0,55.1072,55.1553,55.0591,55.0832,79674.0
2019-06-21 11:55:00,68.73,68.8,68.7,68.77,65787.0,55.0832,55.1393,55.0591,55.1152,65787.0
2019-06-21 12:00:00,68.77,68.79,68.71,68.78,57286.0,55.1152,55.1313,55.0671,55.1232,57286.0
2019-06-21 12:05:00,68.78,68.78,68.64,68.71,101077.0,55.1232,55.1232,55.011,55.0671,101077.0
2019-06-21 12:10:00,68.7,68.7,68.64,68.69,33913.0,55.0591,55.0591,55.011,55.0511,33913.0
2019-06-21 12:15:00,68.69,68.69,68.57,68.58,99505.0,55.0511,55.0511,54.9549,54.963,99505.0
2019-06-21 12:20:00,68.59,68.65,68.58,68.65,74160.0,54.971,55.0191,54.963,55.0191,74160.0
2019-06-21 12:25:00,68.64,68.65,68.57,68.57,116560.0,55.011,55.0191,54.9549,54.9549,116560.0
2019-06-21 12:30:00,68.56,68.59,68.53,68.58,93154.0,54.9469,54.971,54.9229,54.963,93154.0
2019-06-21 12:35:00,68.59,68.62,68.52,68.61,99507.0,54.971,54.995,54.9149,54.987,99507.0
2019-06-21 12:40:00,68.61,68.69,68.59,68.66,71648.0,54.987,55.0511,54.971,55.0271,71648.0
2019-06-21 12:45:00,68.66,68.71,68.64,68.65,56085.0,55.0271,55.0671,55.011,55.0191,56085.0
2019-06-21 12:50:00,68.65,68.66,68.56,68.65,76199.0,55.0191,55.0271,54.9469,55.0191,76199.0
2019-06-21 12:55:00,68.64,68.64,68.56,68.61,71254.0,55.011,55.011,54.9469,54.987,71254.0
2019-06-21 13:00:00,68.61,68.64,68.56,68.59,123117.0,54.987,55.011,54.9469,54.971,123117.0
2019-06-21 13:05:00,68.59,68.6,68.53,68.56,51144.0,54.971,54.979,54.9229,54.9469,51144.0
2019-06-21 13:10:00,68.56,68.59,68.56,68.57,47552.0,54.9469,54.971,54.9469,54.9549,47552.0
2019-06-21 13:15:00,68.58,68.62,68.57,68.61,38793.0,54.963,54.995,54.9549,54.987,38793.0
2019-06-21 13:20:00,68.61,68.64,68.54,68.55,74575.0,54.987,55.011,54.9309,54.9389,74575.0
2019-06-21 13:25:00,68.55,68.61,68.54,68.61,50540.0,54.9389,54.987,54.9309,54.987,50540.0
2019-06-21 13:30:00,68.61,68.63,68.6,68.63,54279.0,54.987,55.003,54.979,55.003,54279.0
2019-06-21 13:35:00,68.63,68.63,68.56,68.61,53628.0,55.003,55.003,54.9469,54.987,53628.0
2019-06-21 13:40:00,68.61,68.63,68.57,68.61,79332.0,54.987,55.003,54.9549,54.987,79332.0
2019-06-21 13:45:00,68.61,68.64,68.59,68.63,58285.0,54.987,55.011,54.971,55.003,58285.0
2019-06-21 13:50:00,68.63,68.65,68.6,68.61,66017.0,55.003,55.0191,54.979,54.987,66017.0
2019-06-21 13:55:00,68.61,68.61,68.58,68.6,51005.0,54.987,54.987,54.963,54.979,51005.0
2019-06-21 14:00:00,68.6,68.67,68.59,68.63,88687.0,54.979,55.0351,54.971,55.003,88687.0
2019-06-21 14:05:00,68.64,68.65,68.57,68.59,101192.0,55.011,55.0191,54.9549,54.971,101192.0
2019-06-21 14:10:00,68.59,68.59,68.52,68.56,111428.0,54.971,54.971,54.9149,54.9469,111428.0
2019-06-21 14:15:00,68.56,68.64,68.55,68.62,73188.0,54.9469,55.011,54.9389,54.995,73188.0
2019-06-21 14:20:00,68.62,68.63,68.57,68.62,96343.0,54.995,55.003,54.9549,54.995,96343.0
2019-06-21 14:25:00,68.62,68.62,68.54,68.55,90024.0,54.995,54.995,54.9309,54.9389,90024.0
2019-06-21 14:30:00,68.56,68.56,68.49,68.49,96741.0,54.9469,54.9469,54.8908,54.8908,96741.0
2019-06-21 14:35:00,68.48,68.48,68.38,68.38,72947.0,54.8828,54.8828,54.8027,54.8027,72947.0
2019-06-21 14:40:00,68.38,68.48,68.38,68.43,82710.0,54.8027,54.8828,54.8027,54.8427,82710.0
2019-06-21 14:45:00,68.43,68.48,68.43,68.45,70471.0,54.8427,54.8828,54.8427,54.8588,70471.0
2019-06-21 14:50:00,68.45,68.46,68.38,68.41,107508.0,54.8588,54.8668,54.8027,54.8267,107508.0
2019-06-21 14:55:00,68.42,68.44,68.36,68.36,66170.0,54.8347,54.8508,54.7866,54.7866,66170.0
2019-06-21 15:00:00,68.36,68.39,68.32,68.39,81870.0,54.7866,54.8107,54.7546,54.8107,81870.0
2019-06-21 15:05:00,68.39,68.45,68.38,68.45,117238.0,54.8107,54.8588,54.8027,54.8588,117238.0
2019-06-21 15:10:00,68.45,68.5,68.4,68.45,109519.0,54.8588,54.8988,54.8187,54.8588,109519.0
2019-06-21 15:15:00,68.46,68.46,68.39,68.41,89416.0,54.8668,54.8668,54.8107,54.8267,89416.0
2019-06-21 15:20:00,68.41,68.44,68.38,68.4,157299.0,54.8267,54.8508,54.8027,54.8187,157299.0
2019-06-21 15:25:00,68.41,68.43,68.38,68.4,138925.0,54.8267,54.8427,54.8027,54.8187,138925.0
2019-06-21 15:30:00,68.4,68.42,68.32,68.35,175267.0,54.8187,54.8347,54.7546,54.7786,175267.0
2019-06-21 15:35:00,68.36,68.42,68.34,68.35,182992.0,54.7866,54.8347,54.7706,54.7786,182992.0
2019-06-21 15:40:00,68.36,68.4,68.34,68.38,145598.0,54.7866,54.8187,54.7706,54.8027,145598.0
2019-06-21 15:45:00,68.39,68.45,68.26,68.27,218463.0,54.8107,54.8588,54.7065,54.7145,218463.0
2019-06-21 15:50:00,68.26,68.26,68.05,68.05,514628.0,54.7065,54.7065,54.5382,54.5382,514628.0
2019-06-21 15:55:00,68.05,68.14,67.95,68.09,907922.0,54.5382,54.6103,54.458,54.5703,907922.0
2019-06-24 09:30:00,67.82,68.09,67.66,68.03,612621.0,54.3539,54.5703,54.2256,54.5222,612621.0
2019-06-24 09:35:00,68.04,68.12,67.92,68.12,196298.0,54.5302,54.5943,54.434,54.5943,196298.0
2019-06-24 09:40:00,68.14,68.48,68.14,68.26,186365.0,54.6103,54.8828,54.6103,54.7065,186365.0
2019-06-24 09:45:00,68.25,68.44,68.23,68.26,130867.0,54.6985,54.8508,54.6825,54.7065,130867.0
2019-06-24 09:50:00,68.27,68.43,68.26,68.38,131946.0,54.7145,54.8427,54.7065,54.8027,131946.0
2019-06-24 09:55:00,68.37,68.51,68.3,68.37,122073.0,54.7947,54.9069,54.7386,54.7947,122073.0
2019-06-24 10:00:00,68.37,68.4,68.27,68.37,159578.0,54.7947,54.8187,54.7145,54.7947,159578.0
2019-06-24 10:05:00,68.37,68.48,68.35,68.38,105880.0,54.7947,54.8828,54.7786,54.8027,105880.0
2019-06-24 10:10:00,68.39,68.46,68.28,68.28,124253.0,54.8107,54.8668,54.7225,54.7225,124253.0
2019-06-24 10:15:00,68.29,68.3,68.12,68.22,121828.0,54.7305,54.7386,54.5943,54.6744,121828.0
2019-06-24 10:20:00,68.22,68.28,68.16,68.24,100790.0,54.6744,54.7225,54.6264,54.6905,100790.0
2019-06-24 10:25:00,68.23,68.27,68.13,68.26,64984.0,54.6825,54.7145,54.6023,54.7065,64984.0
2019-06-24 10:30:00,68.27,68.29,68.17,68.29,76870.0,54.7145,54.7305,54.6344,54.7305,76870.0
2019-06-24 10:35:00,68.28,68.31,68.2,68.26,71602.0,54.7225,54.7466,54.6584,54.7065,71602.0
2019-06-24 10:40:00,68.26,68.29,68.11,68.18,117584.0,54.7065,54.7305,54.5863,54.6424,117584.0
2019-06-24 10:45:00,68.18,68.21,68.04,68.08,71912.0,54.6424,54.6664,54.5302,54.5622,71912.0
2019-06-24 10:50:00,68.08,68.11,68.01,68.02,64411.0,54.5622,54.5863,54.5061,54.5141,64411.0
2019-06-24 10:55:00,68.02,68.03,67.93,68.01,88582.0,54.5141,54.5222,54.442,54.5061,88582.0
2019-06-24 11:00:00,68.0,68.03,67.94,68.03,110117.0,54.4981,54.5222,54.45,54.5222,110117.0
2019-06-24 11:05:00,68.02,68.06,67.95,68.0,80614.0,54.5141,54.5462,54.458,54.4981,80614.0
2019-06-24 11:10:00,68.01,68.02,67.92,67.92,76544.0,54.5061,54.5141,54.434,54.434,76544.0
2019-06-24 11:15:00,67.92,67.96,67.77,67.78,84081.0,54.434,54.4661,54.3138,54.3218,84081.0
2019-06-24 11:20:00,67.78,67.82,67.73,67.78,73808.0,54.3218,54.3539,54.2817,54.3218,73808.0
2019-06-24 11:25:00,67.78,67.85,67.76,67.83,88460.0,54.3218,54.3779,54.3058,54.3619,88460.0
2019-06-24 11:30:00,67.83,67.94,67.82,67.91,108386.0,54.3619,54.45,54.3539,54.426,108386.0
2019-06-24 11:35:00,67.91,67.96,67.87,67.9,74296.0,54.426,54.4661,54.3939,54.418,74296.0
2019-06-24 11:40:00,67.9,67.95,67.89,67.92,73189.0,54.418,54.458,54.41,54.434,73189.0
2019-06-24 11:45:00,67.92,67.93,67.86,67.89,64832.0,54.434,54.442,54.3859,54.41,64832.0
2019-06-24 11:50:00,67.89,67.92,67.82,67.84,74761.0,54.41,54.434,54.3539,54.3699,74761.0
2019-06-24 11:55:00,67.84,67.86,67.78,67.81,53596.0,54.3699,54.3859,54.3218,54.3458,53596.0
2019-06-24 12:00:00,67.8,67.88,67.78,67.85,73695.0,54.3378,54.4019,54.3218,54.3779,73695.0
2019-06-24 12:05:00,67.85,67.92,67.84,67.9,76137.0,54.3779,54.434,54.3699,54.418,76137.0
2019-06-24 12:10:00,67.91,67.93,67.87,67.93,48718.0,54.426,54.442,54.3939,54.442,48718.0
2019-06-24 12:15:00,67.92,67.97,67.9,67.94,77159.0,54.434,54.4741,54.418,54.45,77159.0
2019-06-24 12:20:00,67.95,67.97,67.89,67.91,64106.0,54.458,54.4741,54.41,54.426,64106.0
2019-06-24 12:25:00,67.92,67.93,67.83,67.83,58186.0,54.434,54.442,54.3619,54.3619,58186.0
2019-06-24 12:30:00,67.83,67.84,67.74,67.8,72749.0,54.3619,54.3699,54.2897,54.3378,72749.0
2019-06-24 12:35:00,67.81,67.84,67.8,67.81,67927.0,54.3458,54.3699,54.3378,54.3458,67927.0
2019-06-24 12:40:00,67.82,67.82,67.74,67.8,58665.0,54.3539,54.3539,54.2897,54.3378,58665.0
2019-06-24 12:45:00,67.81,67.88,67.8,67.87,59622.0,54.3458,54.4019,54.3378,54.3939,59622.0
2019-06-24 12:50:00,67.87,67.93,67.87,67.9,45561.0,54.3939,54.442,54.3939,54.418,45561.0
2019-06-24 12:55:00,67.92,67.94,67.86,67.88,46152.0,54.434,54.45,54.3859,54.4019,46152.0
2019-06-24 13:00:00,67.89,67.89,67.83,67.86,64489.0,54.41,54.41,54.3619,54.3859,64489.0
2019-06-24 13:05:00,67.86,67.89,67.83,67.83,36439.0,54.3859,54.41,54.3619,54.3619,36439.0
2019-06-24 13:10:00,67.84,67.87,67.76,67.78,86172.0,54.3699,54.3939,54.3058,54.3218,86172.0
2019-06-24 13:15:00,67.78,67.81,67.77,67.8,37918.0,54.3218,54.3458,54.3138,54.3378,37918.0
2019-06-24 13:20:00,67.81,67.81,67.75,67.79,95718.0,54.3458,54.3458,54.2978,54.3298,95718.0
2019-06-24 13:25:00,67.79,67.87,67.79,67.81,59092.0,54.3298,54.3939,54.3298,54.3458,59092.0
2019-06-24 13:30:00,67.81,67.81,67.73,67.77,215537.0,54.3458,54.3458,54.2817,54.3138,215537.0
2019-06-24 13:35:00,67.77,67.86,67.76,67.86,88214.0,54.3138,54.3859,54.3058,54.3859,88214.0
2019-06-24 13:40:00,67.86,67.88,67.76,67.79,61117.0,54.3859,54.4019,54.3058,54.3298,61117.0
2019-06-24 13:45:00,67.78,67.78,67.72,67.73,47620.0,54.3218,54.3218,54.2737,54.2817,47620.0
2019-06-24 13:50:00,67.73,67.73,67.66,67.67,60068.0,54.2817,54.2817,54.2256,54.2336,60068.0
2019-06-24 13:55:00,67.67,67.76,67.66,67.73,131510.0,54.2336,54.3058,54.2256,54.2817,131510.0
2019-06-24 14:00:00,67.73,67.78,67.7,67.72,102206.0,54.2817,54.3218,54.2577,54.2737,102206.0
2019-06-24 14:05:00,67.71,67.77,67.7,67.76,61700.0,54.2657,54.3138,54.2577,54.3058,61700.0
2019-06-24 14:10:00,67.76,67.81,67.75,67.77,82164.0,54.3058,54.3458,54.2978,54.3138,82164.0
2019-06-24 14:15:00,67.77,67.79,67.72,67.73,87202.0,54.3138,54.3298,54.2737,54.2817,87202.0
2019-06-24 14:20:00,67.73,67.74,67.64,67.69,81425.0,54.2817,54.2897,54.2096,54.2497,81425.0
2019-06-24 14:25:00,67.68,67.71,67.66,67.68,78054.0,54.2417,54.2657,54.2256,54.2417,78054.0
2019-06-24 14:30:00,67.67,67.71,67.66,67.68,44852.0,54.2336,54.2657,54.2256,54.2417,44852.0
2019-06-24 14:35:00,67.67,67.69,67.63,67.63,49485.0,54.2336,54.2497,54.2016,54.2016,49485.0
2019-06-24 14:40:00,67.64,67.66,67.59,67.59,59910.0,54.2096,54.2256,54.1695,54.1695,59910.0
2019-06-24 14:45:00,67.59,67.61,67.55,67.55,175523.0,54.1695,54.1856,54.1375,54.1375,175523.0
2019-06-24 14:50:00,67.56,67.64,67.56,67.62,45305.0,54.1455,54.2096,54.1455,54.1936,45305.0
2019-06-24 14:55:00,67.61,67.65,67.59,67.61,71720.0,54.1856,54.2176,54.1695,54.1856,71720.0
2019-06-24 15:00:00,67.6,67.68,67.6,67.66,65896.0,54.1775,54.2417,54.1775,54.2256,65896.0
2019-06-24 15:05:00,67.67,67.71,67.64,67.64,62400.0,54.2336,54.2657,54.2096,54.2096,62400.0
2019-06-24 15:10:00,67.64,67.71,67.59,67.66,76033.0,54.2096,54.2657,54.1695,54.2256,76033.0
2019-06-24 15:15:00,67.67,67.69,67.64,67.65,65641.0,54.2336,54.2497,54.2096,54.2176,65641.0
2019-06-24 15:20:00,67.65,67.7,67.63,67.7,115332.0,54.2176,54.2577,54.2016,54.2577,115332.0
2019-06-24 15:25:00,67.7,67.74,67.67,67.68,89200.0,54.2577,54.2897,54.2336,54.2417,89200.0
2019-06-24 15:30:00,67.68,67.71,67.67,67.67,88088.0,54.2417,54.2657,54.2336,54.2336,88088.0
2019-06-24 15:35:00,67.67,67.75,67.66,67.73,152372.0,54.2336,54.2978,54.2256,54.2817,152372.0
2019-06-24 15:40:00,67.73,67.75,67.64,67.67,192963.0,54.2817,54.2978,54.2096,54.2336,192963.0
2019-06-24 15:45:00,67.67,67.68,67.55,67.55,85183.0,54.2336,54.2417,54.1375,54.1375,85183.0
2019-06-24 15:50:00,67.56,67.59,67.51,67.52,243505.0,54.1455,54.1695,54.1054,54.1134,243505.0
2019-06-24 15:55:00,67.52,67.57,67.38,67.41,784138.0,54.1134,54.1535,54.0012,54.0253,784138.0
2019-06-25 09:30:00,67.46,67.48,67.07,67.16,292592.0,54.0653,54.0814,53.7528,53.8249,292592.0
2019-06-25 09:35:00,67.16,67.18,66.72,66.84,270874.0,53.8249,53.8409,53.4723,53.5684,270874.0
2019-06-25 09:40:00,66.83,66.95,66.7,66.95,222145.0,53.5604,53.6566,53.4562,53.6566,222145.0
2019-06-25 09:45:00,66.94,66.99,66.78,66.86,121605.0,53.6486,53.6887,53.5204,53.5845,121605.0
2019-06-25 09:50:00,66.86,67.04,66.79,66.91,178284.0,53.5845,53.7287,53.5284,53.6245,178284.0
2019-06-25 09:55:00,66.91,67.01,66.84,67.01,151322.0,53.6245,53.7047,53.5684,53.7047,151322.0
2019-06-25 10:00:00,67.0,67.02,66.9,66.91,139310.0,53.6967,53.7127,53.6165,53.6245,139310.0
2019-06-25 10:05:00,66.92,66.97,66.75,66.89,95961.0,53.6326,53.6726,53.4963,53.6085,95961.0
2019-06-25 10:10:00,66.89,66.97,66.75,66.75,98601.0,53.6085,53.6726,53.4963,53.4963,98601.0
2019-06-25 10:15:00,66.75,66.79,66.65,66.68,87424.0,53.4963,53.5284,53.4162,53.4402,87424.0
2019-06-25 10:20:00,66.67,66.68,66.57,66.64,94247.0,53.4322,53.4402,53.3521,53.4082,94247.0
2019-06-25 10:25:00,66.64,66.82,66.63,66.76,167925.0,53.4082,53.5524,53.4001,53.5043,167925.0
2019-06-25 10:30:00,66.76,66.92,66.75,66.84,126936.0,53.5043,53.6326,53.4963,53.5684,126936.0
2019-06-25 10:35:00,66.84,66.88,66.78,66.81,96318.0,53.5684,53.6005,53.5204,53.5444,96318.0
2019-06-25 10:40:00,66.81,66.9,66.81,66.86,76220.0,53.5444,53.6165,53.5444,53.5845,76220.0
2019-06-25 10:45:00,66.86,66.91,66.78,66.78,67429.0,53.5845,53.6245,53.5204,53.5204,67429.0
2019-06-25 10:50:00,66.78,66.92,66.75,66.79,160355.0,53.5204,53.6326,53.4963,53.5284,160355.0
2019-06-25 10:55:00,66.78,66.88,66.74,66.88,74082.0,53.5204,53.6005,53.4883,53.6005,74082.0
2019-06-25 11:00:00,66.88,66.99,66.85,66.96,85146.0,53.6005,53.6887,53.5765,53.6646,85146.0
2019-06-25 11:05:00,66.96,66.97,66.88,66.93,69139.0,53.6646,53.6726,53.6005,53.6406,69139.0
2019-06-25 11:10:00,66.92,66.99,66.92,66.94,81246.0,53.6326,53.6887,53.6326,53.6486,81246.0
2019-06-25 11:15:00,66.94,67.1,66.93,67.07,172772.0,53.6486,53.7768,53.6406,53.7528,172772.0
2019-06-25 11:20:00,67.06,67.2,67.03,67.12,89018.0,53.7448,53.857,53.7207,53.7929,89018.0
2019-06-25 11:25:00,67.12,67.18,67.02,67.03,166040.0,53.7929,53.8409,53.7127,53.7207,166040.0
2019-06-25 11:30:00,67.04,67.07,66.92,66.93,116389.0,53.7287,53.7528,53.6326,53.6406,116389.0
2019-06-25 11:35:00,66.94,67.06,66.92,67.05,86128.0,53.6486,53.7448,53.6326,53.7368,86128.0
2019-06-25 11:40:00,67.04,67.05,66.98,67.03,84784.0,53.7287,53.7368,53.6806,53.7207,84784.0
2019-06-25 11:45:00,67.04,67.05,66.96,66.99,76173.0,53.7287,53.7368,53.6646,53.6887,76173.0
2019-06-25 11:50:00,66.99,67.04,66.97,67.01,75418.0,53.6887,53.7287,53.6726,53.7047,75418.0
2019-06-25 11:55:00,67.01,67.07,67.01,67.04,75670.0,53.7047,53.7528,53.7047,53.7287,75670.0
2019-06-25 12:00:00,67.04,67.1,67.02,67.08,91358.0,53.7287,53.7768,53.7127,53.7608,91358.0
2019-06-25 12:05:00,67.09,67.18,67.08,67.14,108534.0,53.7688,53.8409,53.7608,53.8089,108534.0
2019-06-25 12:10:00,67.14,67.21,67.11,67.15,87466.0,53.8089,53.865,53.7848,53.8169,87466.0
2019-06-25 12:15:00,67.15,67.15,67.09,67.1,72597.0,53.8169,53.8169,53.7688,53.7768,72597.0
2019-06-25 12:20:00,67.1,67.1,67.03,67.08,66822.0,53.7768,53.7768,53.7207,53.7608,66822.0
2019-06-25 12:25:00,67.09,67.14,67.04,67.08,215274.0,53.7688,53.8089,53.7287,53.7608,215274.0
2019-06-25 12:30:00,67.08,67.12,67.06,67.07,66261.0,53.7608,53.7929,53.7448,53.7528,66261.0
2019-06-25 12:35:00,67.08,67.13,67.01,67.03,220116.0,53.7608,53.8009,53.7047,53.7207,220116.0
2019-06-25 12:40:00,67.02,67.15,66.99,67.13,142775.0,53.7127,53.8169,53.6887,53.8009,142775.0
2019-06-25 12:45:00,67.12,67.15,67.06,67.14,96932.0,53.7929,53.8169,53.7448,53.8089,96932.0
2019-06-25 12:50:00,67.14,67.16,67.06,67.09,66007.0,53.8089,53.8249,53.7448,53.7688,66007.0
2019-06-25 12:55:00,67.1,67.11,67.03,67.04,65148.0,53.7768,53.7848,53.7207,53.7287,65148.0
2019-06-25 13:00:00,67.05,67.07,66.9,67.02,198986.0,53.7368,53.7528,53.6165,53.7127,198986.0
2019-06-25 13:05:00,67.02,67.04,66.98,67.03,107855.0,53.7127,53.7287,53.6806,53.7207,107855.0
2019-06-25 13:10:00,67.03,67.14,67.03,67.07,107594.0,53.7207,53.8089,53.7207,53.7528,107594.0
2019-06-25 13:15:00,67.08,67.12,67.03,67.12,87818.0,53.7608,53.7929,53.7207,53.7929,87818.0
2019-06-25 13:20:00,67.11,67.18,67.1,67.14,98405.0,53.7848,53.8409,53.7768,53.8089,98405.0
2019-06-25 13:25:00,67.15,67.23,67.08,67.18,100083.0,53.8169,53.881,53.7608,53.8409,100083.0
2019-06-25 13:30:00,67.18,67.19,67.12,67.17,141905.0,53.8409,53.849,53.7929,53.8329,141905.0
2019-06-25 13:35:00,67.17,67.19,67.01,67.04,114307.0,53.8329,53.849,53.7047,53.7287,114307.0
2019-06-25 13:40:00,67.05,67.09,67.03,67.05,78857.0,53.7368,53.7688,53.7207,53.7368,78857.0
2019-06-25 13:45:00,67.04,67.07,66.96,66.96,85367.0,53.7287,53.7528,53.6646,53.6646,85367.0
2019-06-25 13:50:00,66.95,66.98,66.88,66.91,114194.0,53.6566,53.6806,53.6005,53.6245,114194.0
2019-06-25 13:55:00,66.91,66.93,66.87,66.88,47965.0,53.6245,53.6406,53.5925,53.6005,47965.0
2019-06-25 14:00:00,66.87,66.94,66.86,66.89,159772.0,53.5925,53.6486,53.5845,53.6085,159772.0
2019-06-25 14:05:00,66.89,66.96,66.87,66.95,86667.0,53.6085,53.6646,53.5925,53.6566,86667.0
2019-06-25 14:10:00,66.94,67.01,66.9,66.99,97429.0,53.6486,53.7047,53.6165,53.6887,97429.0
2019-06-25 14:15:00,67.0,67.02,66.94,66.95,116139.0,53.6967,53.7127,53.6486,53.6566,116139.0
2019-06-25 14:20:00,66.94,66.94,66.78,66.78,132240.0,53.6486,53.6486,53.5204,53.5204,132240.0
2019-06-25 14:25:00,66.78,66.82,66.72,66.74,191210.0,53.5204,53.5524,53.4723,53.4883,191210.0
2019-06-25 14:30:00,66.73,66.76,66.67,66.69,97413.0,53.4803,53.5043,53.4322,53.4482,97413.0
2019-06-25 14:35:00,66.69,66.72,66.63,66.71,124642.0,53.4482,53.4723,53.4001,53.4643,124642.0
2019-06-25 14:40:00,66.72,66.78,66.69,66.73,154382.0,53.4723,53.5204,53.4482,53.4803,154382.0
2019-06-25 14:45:00,66.73,66.83,66.73,66.83,83925.0,53.4803,53.5604,53.4803,53.5604,83925.0
2019-06-25 14:50:00,66.82,66.83,66.76,66.78,89035.0,53.5524,53.5604,53.5043,53.5204,89035.0
2019-06-25 14:55:00,66.78,66.84,66.78,66.79,93133.0,53.5204,53.5684,53.5204,53.5284,93133.0
2019-06-25 15:00:00,66.79,66.8,66.73,66.78,103050.0,53.5284,53.5364,53.4803,53.5204,103050.0
2019-06-25 15:05:00,66.78,66.83,66.76,66.76,116693.0,53.5204,53.5604,53.5043,53.5043,116693.0
2019-06-25 15:10:00,66.76,66.77,66.69,66.71,134638.0,53.5043,53.5123,53.4482,53.4643,134638.0
2019-06-25 15:15:00,66.71,66.72,66.66,66.72,95644.0,53.4643,53.4723,53.4242,53.4723,95644.0
2019-06-25 15:20:00,66.71,66.76,66.7,66.75,174560.0,53.4643,53.5043,53.4562,53.4963,174560.0
2019-06-25 15:25:00,66.75,66.82,66.74,66.76,161368.0,53.4963,53.5524,53.4883,53.5043,161368.0
2019-06-25 15:30:00,66.76,66.78,66.68,66.7,208815.0,53.5043,53.5204,53.4402,53.4562,208815.0
2019-06-25 15:35:00,66.7,66.8,66.69,66.73,236236.0,53.4562,53.5364,53.4482,53.4803,236236.0
2019-06-25 15:40:00,66.73,66.74,66.66,66.66,184396.0,53.4803,53.4883,53.4242,53.4242,184396.0
2019-06-25 15:45:00,66.66,66.76,66.58,66.62,268673.0,53.4242,53.5043,53.3601,53.3921,268673.0
2019-06-25 15:50:00,66.62,66.64,66.5,66.5,339674.0,53.3921,53.4082,53.296,53.296,339674.0
2019-06-25 15:55:00,66.5,66.58,66.48,66.52,727882.0,53.296,53.3601,53.2799,53.312,727882.0
2019-06-26 09:30:00,67.04,67.13,66.76,66.98,291391.0,53.7287,53.8009,53.5043,53.6806,291391.0
2019-06-26 09:35:00,66.98,67.24,66.96,67.17,248318.0,53.6806,53.889,53.6646,53.8329,248318.0
2019-06-26 09:40:00,67.17,67.2,66.92,66.96,141165.0,53.8329,53.857,53.6326,53.6646,141165.0
2019-06-26 09:45:00,66.97,67.01,66.84,66.88,134828.0,53.6726,53.7047,53.5684,53.6005,134828.0
2019-06-26 09:50:00,66.91,66.98,66.87,66.95,133167.0,53.6245,53.6806,53.5925,53.6566,133167.0
2019-06-26 09:55:00,66.95,67.15,66.91,67.14,144035.0,53.6566,53.8169,53.6245,53.8089,144035.0
2019-06-26 10:00:00,67.14,67.3,67.11,67.29,165366.0,53.8089,53.9371,53.7848,53.9291,165366.0
2019-06-26 10:05:00,67.3,67.4,67.2,67.28,219330.0,53.9371,54.0173,53.857,53.9211,219330.0
2019-06-26 10:10:00,67.28,67.32,67.2,67.24,124034.0,53.9211,53.9531,53.857,53.889,124034.0
2019-06-26 10:15:00,67.24,67.46,67.24,67.44,134507.0,53.889,54.0653,53.889,54.0493,134507.0
2019-06-26 10:20:00,67.45,67.51,67.42,67.44,114351.0,54.0573,54.1054,54.0333,54.0493,114351.0
2019-06-26 10:25:00,67.44,67.52,67.43,67.51,95576.0,54.0493,54.1134,54.0413,54.1054,95576.0
2019-06-26 10:30:00,67.52,67.63,67.52,67.57,217656.0,54.1134,54.2016,54.1134,54.1535,217656.0
2019-06-26 10:35:00,67.57,67.65,67.55,67.61,126533.0,54.1535,54.2176,54.1375,54.1856,126533.0
2019-06-26 10:40:00,67.61,67.67,67.57,67.58,87977.0,54.1856,54.2336,54.1535,54.1615,87977.0
2019-06-26 10:45:00,67.58,67.59,67.47,67.59,151451.0,54.1615,54.1695,54.0734,54.1695,151451.0
2019-06-26 10:50:00,67.59,67.61,67.47,67.5,124674.0,54.1695,54.1856,54.0734,54.0974,124674.0
2019-06-26 10:55:00,67.51,67.55,67.46,67.53,120183.0,54.1054,54.1375,54.0653,54.1214,120183.0
2019-06-26 11:00:00,67.53,67.72,67.49,67.7,231919.0,54.1214,54.2737,54.0894,54.2577,231919.0
2019-06-26 11:05:00,67.7,67.72,67.57,67.58,87650.0,54.2577,54.2737,54.1535,54.1615,87650.0
2019-06-26 11:10:00,67.56,67.57,67.35,67.36,141943.0,54.1455,54.1535,53.9772,53.9852,141943.0
2019-06-26 11:15:00,67.35,67.43,67.34,67.41,202384.0,53.9772,54.0413,53.9692,54.0253,202384.0
2019-06-26 11:20:00,67.4,67.49,67.39,67.47,131981.0,54.0173,54.0894,54.0092,54.0734,131981.0
2019-06-26 11:25:00,67.48,67.61,67.48,67.56,134521.0,54.0814,54.1856,54.0814,54.1455,134521.0
2019-06-26 11:30:00,67.56,67.58,67.5,67.52,55729.0,54.1455,54.1615,54.0974,54.1134,55729.0
2019-06-26 11:35:00,67.52,67.55,67.48,67.5,59355.0,54.1134,54.1375,54.0814,54.0974,59355.0
2019-06-26 11:40:00,67.5,67.5,67.38,67.38,80186.0,54.0974,54.0974,54.0012,54.0012,80186.0
2019-06-26 11:45:00,67.39,67.45,67.38,67.42,64705.0,54.0092,54.0573,54.0012,54.0333,64705.0
2019-06-26 11:50:00,67.42,67.42,67.32,67.36,79743.0,54.0333,54.0333,53.9531,53.9852,79743.0
2019-06-26 11:55:00,67.36,67.44,67.35,67.44,66587.0,53.9852,54.0493,53.9772,54.0493,66587.0
2019-06-26 12:00:00,67.44,67.46,67.42,67.42,58621.0,54.0493,54.0653,54.0333,54.0333,58621.0
2019-06-26 12:05:00,67.42,67.51,67.41,67.51,60273.0,54.0333,54.1054,54.0253,54.1054,60273.0
2019-06-26 12:10:00,67.51,67.51,67.46,67.49,62454.0,54.1054,54.1054,54.0653,54.0894,62454.0
2019-06-26 12:15:00,67.48,67.55,67.46,67.54,51375.0,54.0814,54.1375,54.0653,54.1295,51375.0
2019-06-26 12:20:00,67.54,67.54,67.41,67.42,95759.0,54.1295,54.1295,54.0253,54.0333,95759.0
2019-06-26 12:25:00,67.42,67.48,67.42,67.45,108617.0,54.0333,54.0814,54.0333,54.0573,108617.0
2019-06-26 12:30:00,67.45,67.48,67.38,67.39,64307.0,54.0573,54.0814,54.0012,54.0092,64307.0
2019-06-26 12:35:00,67.39,67.4,67.27,67.31,74682.0,54.0092,54.0173,53.9131,53.9451,74682.0
2019-06-26 12:40:00,67.3,67.34,67.28,67.32,81471.0,53.9371,53.9692,53.9211,53.9531,81471.0
2019-06-26 12:45:00,67.32,67.38,67.31,67.34,254462.0,53.9531,54.0012,53.9451,53.9692,254462.0
2019-06-26 12:50:00,67.33,67.38,67.31,67.38,52585.0,53.9612,54.0012,53.9451,54.0012,52585.0
2019-06-26 12:55:00,67.38,67.4,67.34,67.35,50664.0,54.0012,54.0173,53.9692,53.9772,50664.0
2019-06-26 13:00:00,67.35,67.36,67.25,67.27,71393.0,53.9772,53.9852,53.897,53.9131,71393.0
2019-06-26 13:05:00,67.28,67.28,67.22,67.22,43566.0,53.9211,53.9211,53.873,53.873,43566.0
2019-06-26 13:10:00,67.22,67.26,67.18,67.2,58787.0,53.873,53.9051,53.8409,53.857,58787.0
2019-06-26 13:15:00,67.2,67.25,67.18,67.18,45236.0,53.857,53.897,53.8409,53.8409,45236.0
2019-06-26 13:20:00,67.18,67.22,67.16,67.17,54360.0,53.8409,53.873,53.8249,53.8329,54360.0
2019-06-26 13:25:00,67.18,67.2,67.07,67.08,76229.0,53.8409,53.857,53.7528,53.7608,76229.0
2019-06-26 13:30:00,67.08,67.09,67.03,67.06,79655.0,53.7608,53.7688,53.7207,53.7448,79655.0
2019-06-26 13:35:00,67.06,67.1,67.02,67.1,87035.0,53.7448,53.7768,53.7127,53.7768,87035.0
2019-06-26 13:40:00,67.1,67.12,67.06,67.11,72595.0,53.7768,53.7929,53.7448,53.7848,72595.0
2019-06-26 13:45:00,67.12,67.17,67.08,67.16,70731.0,53.7929,53.8329,53.7608,53.8249,70731.0
2019-06-26 13:50:00,67.16,67.16,67.12,67.14,55453.0,53.8249,53.8249,53.7929,53.8089,55453.0
2019-06-26 13:55:00,67.14,67.17,67.12,67.14,57740.0,53.8089,53.8329,53.7929,53.8089,57740.0
2019-06-26 14:00:00,67.13,67.14,67.07,67.08,55939.0,53.8009,53.8089,53.7528,53.7608,55939.0
2019-06-26 14:05:00,67.09,67.1,67.03,67.05,109979.0,53.7688,53.7768,53.7207,53.7368,109979.0
2019-06-26 14:10:00,67.05,67.15,67.04,67.14,115136.0,53.7368,53.8169,53.7287,53.8089,115136.0
2019-06-26 14:15:00,67.15,67.18,67.07,67.15,141055.0,53.8169,53.8409,53.7528,53.8169,141055.0
2019-06-26 14:20:00,67.16,67.16,67.09,67.09,60698.0,53.8249,53.8249,53.7688,53.7688,60698.0
2019-06-26 14:25:00,67.1,67.16,67.1,67.13,277740.0,53.7768,53.8249,53.7768,53.8009,277740.0
2019-06-26 14:30:00,67.14,67.15,67.1,67.12,109861.0,53.8089,53.8169,53.7768,53.7929,109861.0
2019-06-26 14:35:00,67.12,67.15,67.07,67.14,80715.0,53.7929,53.8169,53.7528,53.8089,80715.0
2019-06-26 14:40:00,67.15,67.2,67.11,67.19,106672.0,53.8169,53.857,53.7848,53.849,106672.0
2019-06-26 14:45:00,67.2,67.23,67.16,67.21,77963.0,53.857,53.881,53.8249,53.865,77963.0
2019-06-26 14:50:00,67.21,67.25,67.15,67.18,73158.0,53.865,53.897,53.8169,53.8409,73158.0
2019-06-26 14:55:00,67.18,67.29,67.18,67.27,173657.0,53.8409,53.9291,53.8409,53.9131,173657.0
2019-06-26 15:00:00,67.28,67.3,67.2,67.24,222689.0,53.9211,53.9371,53.857,53.889,222689.0
2019-06-26 15:05:00,67.24,67.27,67.2,67.25,71124.0,53.889,53.9131,53.857,53.897,71124.0
2019-06-26 15:10:00,67.23,67.28,67.17,67.25,82369.0,53.881,53.9211,53.8329,53.897,82369.0
2019-06-26 15:15:00,67.26,67.3,67.2,67.26,149616.0,53.9051,53.9371,53.857,53.9051,149616.0
2019-06-26 15:20:00,67.27,67.31,67.25,67.3,162232.0,53.9131,53.9451,53.897,53.9371,162232.0
2019-06-26 15:25:00,67.3,67.34,67.26,67.28,93244.0,53.9371,53.9692,53.9051,53.9211,93244.0
2019-06-26 15:30:00,67.28,67.43,67.26,67.39,185066.0,53.9211,54.0413,53.9051,54.0092,185066.0
2019-06-26 15:35:00,67.38,67.41,67.34,67.36,124116.0,54.0012,54.0253,53.9692,53.9852,124116.0
2019-06-26 15:40:00,67.36,67.41,67.34,67.37,186071.0,53.9852,54.0253,53.9692,53.9932,186071.0
2019-06-26 15:45:00,67.36,67.37,67.26,67.32,252487.0,53.9852,53.9932,53.9051,53.9531,252487.0
2019-06-26 15:50:00,67.33,67.35,67.25,67.31,266790.0,53.9612,53.9772,53.897,53.9451,266790.0
2019-06-26 15:55:00,67.31,67.33,67.24,67.25,722842.0,53.9451,53.9612,53.889,53.897,722842.0
2019-06-27 09:30:00,67.62,67.89,67.58,67.64,342079.0,54.1936,54.41,54.1615,54.2096,342079.0
2019-06-27 09:35:00,67.65,67.82,67.53,67.7,328111.0,54.2176,54.3539,54.1214,54.2577,328111.0
2019-06-27 09:40:00,67.7,67.82,67.66,67.8,143791.0,54.2577,54.3539,54.2256,54.3378,143791.0
2019-06-27 09:45:00,67.8,68.04,67.8,68.0,149193.0,54.3378,54.5302,54.3378,54.4981,149193.0
2019-06-27 09:50:00,68.0,68.08,67.98,67.98,73801.0,54.4981,54.5622,54.4821,54.4821,73801.0
2019-06-27 09:55:00,67.98,68.16,67.97,68.15,159803.0,54.4821,54.6264,54.4741,54.6183,159803.0
2019-06-27 10:00:00,68.16,68.18,67.89,67.98,130141.0,54.6264,54.6424,54.41,54.4821,130141.0
2019-06-27 10:05:00,67.97,67.97,67.7,67.82,144475.0,54.4741,54.4741,54.2577,54.3539,144475.0
2019-06-27 10:10:00,67.83,67.87,67.73,67.81,70211.0,54.3619,54.3939,54.2817,54.3458,70211.0
2019-06-27 10:15:00,67.78,67.91,67.73,67.89,166325.0,54.3218,54.426,54.2817,54.41,166325.0
2019-06-27 10:20:00,67.9,67.97,67.86,67.92,114572.0,54.418,54.4741,54.3859,54.434,114572.0
2019-06-27 10:25:00,67.92,68.06,67.88,68.01,130877.0,54.434,54.5462,54.4019,54.5061,130877.0
2019-06-27 10:30:00,68.01,68.05,67.91,67.92,74731.0,54.5061,54.5382,54.426,54.434,74731.0
2019-06-27 10:35:00,67.92,67.98,67.9,67.94,66412.0,54.434,54.4821,54.418,54.45,66412.0
2019-06-27 10:40:00,67.94,68.07,67.92,68.06,69554.0,54.45,54.5542,54.434,54.5462,69554.0
2019-06-27 10:45:00,68.06,68.11,67.99,68.09,118623.0,54.5462,54.5863,54.4901,54.5703,118623.0
2019-06-27 10:50:00,68.09,68.15,68.05,68.11,141809.0,54.5703,54.6183,54.5382,54.5863,141809.0
2019-06-27 10:55:00,68.12,68.15,68.08,68.14,87410.0,54.5943,54.6183,54.5622,54.6103,87410.0
2019-06-27 11:00:00,68.14,68.14,68.05,68.06,87946.0,54.6103,54.6103,54.5382,54.5462,87946.0
2019-06-27 11:05:00,68.06,68.12,68.02,68.05,84760.0,54.5462,54.5943,54.5141,54.5382,84760.0
2019-06-27 11:10:00,68.05,68.09,68.04,68.04,148242.0,54.5382,54.5703,54.5302,54.5302,148242.0
2019-06-27 11:15:00,68.05,68.05,67.74,67.84,204293.0,54.5382,54.5382,54.2897,54.3699,204293.0
2019-06-27 11:20:00,67.84,67.87,67.69,67.75,120746.0,54.3699,54.3939,54.2497,54.2978,120746.0
2019-06-27 11:25:00,67.74,67.95,67.74,67.93,93682.0,54.2897,54.458,54.2897,54.442,93682.0
2019-06-27 11:30:00,67.92,67.92,67.78,67.79,187608.0,54.434,54.434,54.3218,54.3298,187608.0
2019-06-27 11:35:00,67.8,67.98,67.78,67.9,121310.0,54.3378,54.4821,54.3218,54.418,121310.0
2019-06-27 11:40:00,67.91,68.04,67.91,68.03,37547.0,54.426,54.5302,54.426,54.5222,37547.0
2019-06-27 11:45:00,68.03,68.05,67.97,68.05,39678.0,54.5222,54.5382,54.4741,54.5382,39678.0
2019-06-27 11:50:00,68.05,68.09,67.97,67.99,117444.0,54.5382,54.5703,54.4741,54.4901,117444.0
2019-06-27 11:55:00,67.99,68.04,67.96,68.01,91079.0,54.4901,54.5302,54.4661,54.5061,91079.0
2019-06-27 12:00:00,68.01,68.03,67.97,68.01,41706.0,54.5061,54.5222,54.4741,54.5061,41706.0
2019-06-27 12:05:00,68.01,68.1,68.01,68.09,41746.0,54.5061,54.5783,54.5061,54.5703,41746.0
2019-06-27 12:10:00,68.09,68.14,68.05,68.11,42589.0,54.5703,54.6103,54.5382,54.5863,42589.0
2019-06-27 12:15:00,68.12,68.18,68.12,68.15,53533.0,54.5943,54.6424,54.5943,54.6183,53533.0
2019-06-27 12:20:00,68.14,68.2,68.14,68.16,76174.0,54.6103,54.6584,54.6103,54.6264,76174.0
2019-06-27 12:25:00,68.17,68.21,68.14,68.2,60793.0,54.6344,54.6664,54.6103,54.6584,60793.0
2019-06-27 12:30:00,68.2,68.26,68.15,68.26,92023.0,54.6584,54.7065,54.6183,54.7065,92023.0
2019-06-27 12:35:00,68.27,68.32,68.24,68.32,89808.0,54.7145,54.7546,54.6905,54.7546,89808.0
2019-06-27 12:40:00,68.31,68.31,68.25,68.27,50796.0,54.7466,54.7466,54.6985,54.7145,50796.0
2019-06-27 12:45:00,68.27,68.31,68.21,68.31,68118.0,54.7145,54.7466,54.6664,54.7466,68118.0
2019-06-27 12:50:00,68.3,68.31,68.25,68.28,48083.0,54.7386,54.7466,54.6985,54.7225,48083.0
2019-06-27 12:55:00,68.29,68.3,68.25,68.3,94159.0,54.7305,54.7386,54.6985,54.7386,94159.0
2019-06-27 13:00:00,68.3,68.34,68.26,68.31,36608.0,54.7386,54.7706,54.7065,54.7466,36608.0
2019-06-27 13:05:00,68.32,68.34,68.28,68.31,50257.0,54.7546,54.7706,54.7225,54.7466,50257.0
2019-06-27 13:10:00,68.31,68.34,68.27,68.28,58934.0,54.7466,54.7706,54.7145,54.7225,58934.0
2019-06-27 13:15:00,68.28,68.31,68.24,68.25,34368.0,54.7225,54.7466,54.6905,54.6985,34368.0
2019-06-27 13:20:00,68.25,68.33,68.25,68.32,44418.0,54.6985,54.7626,54.6985,54.7546,44418.0
2019-06-27 13:25:00,68.33,68.36,68.3,68.32,45458.0,54.7626,54.7866,54.7386,54.7546,45458.0
2019-06-27 13:30:00,68.31,68.35,68.26,68.34,68155.0,54.7466,54.7786,54.7065,54.7706,68155.0
2019-06-27 13:35:00,68.33,68.39,68.33,68.36,63276.0,54.7626,54.8107,54.7626,54.7866,63276.0
2019-06-27 13:40:00,68.36,68.41,68.31,68.39,72833.0,54.7866,54.8267,54.7466,54.8107,72833.0
2019-06-27 13:45:00,68.39,68.4,68.36,68.37,61898.0,54.8107,54.8187,54.7866,54.7947,61898.0
2019-06-27 13:50:00,68.36,68.43,68.35,68.4,62138.0,54.7866,54.8427,54.7786,54.8187,62138.0
2019-06-27 13:55:00,68.4,68.41,68.36,68.38,97448.0,54.8187,54.8267,54.7866,54.8027,97448.0
2019-06-27 14:00:00,68.37,68.37,68.31,68.34,72436.0,54.7947,54.7947,54.7466,54.7706,72436.0
2019-06-27 14:05:00,68.34,68.37,68.31,68.34,52018.0,54.7706,54.7947,54.7466,54.7706,52018.0
2019-06-27 14:10:00,68.34,68.37,68.26,68.28,74511.0,54.7706,54.7947,54.7065,54.7225,74511.0
2019-06-27 14:15:00,68.28,68.33,68.24,68.31,48280.0,54.7225,54.7626,54.6905,54.7466,48280.0
2019-06-27 14:20:00,68.31,68.33,68.22,68.25,64614.0,54.7466,54.7626,54.6744,54.6985,64614.0
2019-06-27 14:25:00,68.26,68.28,68.23,68.25,46624.0,54.7065,54.7225,54.6825,54.6985,46624.0
2019-06-27 14:30:00,68.25,68.26,68.13,68.14,59230.0,54.6985,54.7065,54.6023,54.6103,59230.0
2019-06-27 14:35:00,68.14,68.14,68.04,68.05,58477.0,54.6103,54.6103,54.5302,54.5382,58477.0
2019-06-27 14:40:00,68.05,68.05,68.01,68.03,116435.0,54.5382,54.5382,54.5061,54.5222,116435.0
2019-06-27 14:45:00,68.03,68.06,68.0,68.03,46560.0,54.5222,54.5462,54.4981,54.5222,46560.0
2019-06-27 14:50:00,68.03,68.05,67.97,67.99,58760.0,54.5222,54.5382,54.4741,54.4901,58760.0
2019-06-27 14:55:00,67.99,67.99,67.89,67.93,90598.0,54.4901,54.4901,54.41,54.442,90598.0
2019-06-27 15:00:00,67.93,67.97,67.91,67.95,65545.0,54.442,54.4741,54.426,54.458,65545.0
2019-06-27 15:05:00,67.95,68.05,67.94,68.03,62067.0,54.458,54.5382,54.45,54.5222,62067.0
2019-06-27 15:10:00,68.03,68.08,68.03,68.07,43494.0,54.5222,54.5622,54.5222,54.5542,43494.0
2019-06-27 15:15:00,68.07,68.08,68.02,68.08,65164.0,54.5542,54.5622,54.5141,54.5622,65164.0
2019-06-27 15:20:00,68.08,68.08,68.01,68.03,60502.0,54.5622,54.5622,54.5061,54.5222,60502.0
2019-06-27 15:25:00,68.02,68.05,68.01,68.02,57440.0,54.5141,54.5382,54.5061,54.5141,57440.0
2019-06-27 15:30:00,68.01,68.04,67.96,68.04,90915.0,54.5061,54.5302,54.4661,54.5302,90915.0
2019-06-27 15:35:00,68.03,68.12,68.0,68.1,133773.0,54.5222,54.5943,54.4981,54.5783,133773.0
2019-06-27 15:40:00,68.09,68.15,68.08,68.14,118882.0,54.5703,54.6183,54.5622,54.6103,118882.0
2019-06-27 15:45:00,68.15,68.17,68.1,68.11,111470.0,54.6183,54.6344,54.5783,54.5863,111470.0
2019-06-27 15:50:00,68.11,68.23,68.1,68.22,266404.0,54.5863,54.6825,54.5783,54.6744,266404.0
2019-06-27 15:55:00,68.22,68.29,68.11,68.13,853646.0,54.6744,54.7305,54.5863,54.6023,853646.0
2019-06-28 09:30:00,69.28,69.69,69.13,69.66,865518.0,55.524,55.8526,55.4038,55.8285,865518.0
2019-06-28 09:35:00,69.66,70.13,69.64,70.02,789702.0,55.8285,56.2052,55.8125,56.117,789702.0
2019-06-28 09:40:00,70.01,70.1,69.75,69.88,371478.0,56.109,56.1812,55.9006,56.0048,371478.0
2019-06-28 09:45:00,69.87,69.91,69.6,69.63,241678.0,55.9968,56.0289,55.7804,55.8045,241678.0
2019-06-28 09:50:00,69.63,69.63,69.39,69.4,299691.0,55.8045,55.8045,55.6121,55.6201,299691.0
2019-06-28 09:55:00,69.4,69.59,69.37,69.45,295540.0,55.6201,55.7724,55.5961,55.6602,295540.0
2019-06-28 10:00:00,69.46,69.51,69.2,69.22,203623.0,55.6682,55.7083,55.4599,55.4759,203623.0
2019-06-28 10:05:00,69.23,69.39,69.12,69.38,244890.0,55.4839,55.6121,55.3957,55.6041,244890.0
2019-06-28 10:10:00,69.38,69.52,69.35,69.43,246597.0,55.6041,55.7163,55.5801,55.6442,246597.0
2019-06-28 10:15:00,69.42,69.5,69.37,69.44,157597.0,55.6362,55.7003,55.5961,55.6522,157597.0
2019-06-28 10:20:00,69.44,69.48,69.37,69.4,118104.0,55.6522,55.6843,55.5961,55.6201,118104.0
2019-06-28 10:25:00,69.39,69.39,69.24,69.31,115983.0,55.6121,55.6121,55.4919,55.548,115983.0
2019-06-28 10:30:00,69.32,69.34,69.16,69.2,211209.0,55.556,55.5721,55.4278,55.4599,211209.0
2019-06-28 10:35:00,69.2,69.45,69.19,69.43,141888.0,55.4599,55.6602,55.4518,55.6442,141888.0
2019-06-28 10:40:00,69.43,69.67,69.42,69.59,207333.0,55.6442,55.8365,55.6362,55.7724,207333.0
2019-06-28 10:45:00,69.59,69.83,69.54,69.8,154908.0,55.7724,55.9648,55.7323,55.9407,154908.0
2019-06-28 10:50:00,69.79,69.84,69.64,69.65,173205.0,55.9327,55.9728,55.8125,55.8205,173205.0
2019-06-28 10:55:00,69.64,69.71,69.54,69.7,176957.0,55.8125,55.8686,55.7323,55.8606,176957.0
2019-06-28 11:00:00,69.69,69.79,69.62,69.71,184749.0,55.8526,55.9327,55.7965,55.8686,184749.0
2019-06-28 11:05:00,69.71,69.75,69.61,69.74,117337.0,55.8686,55.9006,55.7884,55.8926,117337.0
2019-06-28 11:10:00,69.75,69.8,69.65,69.75,129685.0,55.9006,55.9407,55.8205,55.9006,129685.0
2019-06-28 11:15:00,69.74,69.82,69.71,69.78,79074.0,55.8926,55.9567,55.8686,55.9247,79074.0
2019-06-28 11:20:00,69.79,69.9,69.77,69.8,121107.0,55.9327,56.0209,55.9167,55.9407,121107.0
2019-06-28 11:25:00,69.8,70.0,69.79,69.95,145137.0,55.9407,56.101,55.9327,56.0609,145137.0
2019-06-28 11:30:00,69.93,69.99,69.87,69.97,104555.0,56.0449,56.093,55.9968,56.077,104555.0
2019-06-28 11:35:00,69.97,70.0,69.94,69.96,118575.0,56.077,56.101,56.0529,56.0689,118575.0
2019-06-28 11:40:00,69.95,70.0,69.92,69.99,83942.0,56.0609,56.101,56.0369,56.093,83942.0
2019-06-28 11:45:00,70.0,70.05,69.99,70.04,162385.0,56.101,56.1411,56.093,56.1331,162385.0
2019-06-28 11:50:00,70.04,70.05,69.99,70.0,91214.0,56.1331,56.1411,56.093,56.101,91214.0
2019-06-28 11:55:00,70.0,70.14,70.0,70.12,168640.0,56.101,56.2132,56.101,56.1972,168640.0
2019-06-28 12:00:00,70.13,70.19,70.13,70.17,127369.0,56.2052,56.2533,56.2052,56.2373,127369.0
2019-06-28 12:05:00,70.17,70.21,70.02,70.05,180778.0,56.2373,56.2693,56.117,56.1411,180778.0
2019-06-28 12:10:00,70.04,70.05,69.96,70.01,96516.0,56.1331,56.1411,56.0689,56.109,96516.0
2019-06-28 12:15:00,70.01,70.13,69.99,70.11,93443.0,56.109,56.2052,56.093,56.1892,93443.0
2019-06-28 12:20:00,70.11,70.17,70.07,70.12,123661.0,56.1892,56.2373,56.1571,56.1972,123661.0
2019-06-28 12:25:00,70.12,70.13,70.04,70.04,57021.0,56.1972,56.2052,56.1331,56.1331,57021.0
2019-06-28 12:30:00,70.05,70.13,70.02,70.12,91406.0,56.1411,56.2052,56.117,56.1972,91406.0
2019-06-28 12:35:00,70.11,70.12,70.04,70.06,95872.0,56.1892,56.1972,56.1331,56.1491,95872.0
2019-06-28 12:40:00,70.06,70.06,70.0,70.01,78188.0,56.1491,56.1491,56.101,56.109,78188.0
2019-06-28 12:45:00,70.01,70.02,69.87,69.94,171241.0,56.109,56.117,55.9968,56.0529,171241.0
2019-06-28 12:50:00,69.95,69.96,69.84,69.89,70335.0,56.0609,56.0689,55.9728,56.0128,70335.0
2019-06-28 12:55:00,69.88,69.94,69.83,69.92,99888.0,56.0048,56.0529,55.9648,56.0369,99888.0
2019-06-28 13:00:00,69.92,69.92,69.86,69.89,57385.0,56.0369,56.0369,55.9888,56.0128,57385.0
2019-06-28 13:05:00,69.89,69.95,69.86,69.93,53605.0,56.0128,56.0609,55.9888,56.0449,53605.0
2019-06-28 13:10:00,69.92,69.93,69.84,69.85,53810.0,56.0369,56.0449,55.9728,55.9808,53810.0
2019-06-28 13:15:00,69.86,69.88,69.82,69.87,51523.0,55.9888,56.0048,55.9567,55.9968,51523.0
2019-06-28 13:20:00,69.88,69.89,69.77,69.78,70191.0,56.0048,56.0128,55.9167,55.9247,70191.0
2019-06-28 13:25:00,69.78,69.85,69.77,69.84,43684.0,55.9247,55.9808,55.9167,55.9728,43684.0
2019-06-28 13:30:00,69.83,69.92,69.82,69.88,71250.0,55.9648,56.0369,55.9567,56.0048,71250.0
2019-06-28 13:35:00,69.9,69.91,69.85,69.86,64223.0,56.0209,56.0289,55.9808,55.9888,64223.0
2019-06-28 13:40:00,69.86,69.92,69.85,69.86,84070.0,55.9888,56.0369,55.9808,55.9888,84070.0
2019-06-28 13:45:00,69.86,69.9,69.81,69.9,70397.0,55.9888,56.0209,55.9487,56.0209,70397.0
2019-06-28 13:50:00,69.91,69.92,69.84,69.87,84589.0,56.0289,56.0369,55.9728,55.9968,84589.0
2019-06-28 13:55:00,69.86,69.93,69.83,69.92,68579.0,55.9888,56.0449,55.9648,56.0369,68579.0
2019-06-28 14:00:00,69.92,69.97,69.89,69.94,76202.0,56.0369,56.077,56.0128,56.0529,76202.0
2019-06-28 14:05:00,69.94,69.96,69.89,69.91,53790.0,56.0529,56.0689,56.0128,56.0289,53790.0
2019-06-28 14:10:00,69.9,69.93,69.87,69.9,64737.0,56.0209,56.0449,55.9968,56.0209,64737.0
2019-06-28 14:15:00,69.89,69.93,69.87,69.92,71347.0,56.0128,56.0449,55.9968,56.0369,71347.0
2019-06-28 14:20:00,69.92,69.96,69.91,69.95,77845.0,56.0369,56.0689,56.0289,56.0609,77845.0
2019-06-28 14:25:00,69.95,69.97,69.87,69.92,82534.0,56.0609,56.077,55.9968,56.0369,82534.0
2019-06-28 14:30:00,69.92,69.94,69.82,69.86,75772.0,56.0369,56.0529,55.9567,55.9888,75772.0
2019-06-28 14:35:00,69.86,69.9,69.84,69.88,87930.0,55.9888,56.0209,55.9728,56.0048,87930.0
2019-06-28 14:40:00,69.88,69.91,69.86,69.86,107345.0,56.0048,56.0289,55.9888,55.9888,107345.0
2019-06-28 14:45:00,69.85,69.87,69.77,69.78,71192.0,55.9808,55.9968,55.9167,55.9247,71192.0
2019-06-28 14:50:00,69.78,69.79,69.69,69.74,113415.0,55.9247,55.9327,55.8526,55.8926,113415.0
2019-06-28 14:55:00,69.73,69.79,69.69,69.7,97536.0,55.8846,55.9327,55.8526,55.8606,97536.0
2019-06-28 15:00:00,69.69,69.74,69.67,69.69,90692.0,55.8526,55.8926,55.8365,55.8526,90692.0
2019-06-28 15:05:00,69.7,69.74,69.65,69.72,126022.0,55.8606,55.8926,55.8205,55.8766,126022.0
2019-06-28 15:10:00,69.72,69.74,69.64,69.73,146335.0,55.8766,55.8926,55.8125,55.8846,146335.0
2019-06-28 15:15:00,69.74,69.86,69.73,69.75,171796.0,55.8926,55.9888,55.8846,55.9006,171796.0
2019-06-28 15:20:00,69.75,69.81,69.73,69.76,151752.0,55.9006,55.9487,55.8846,55.9087,151752.0
2019-06-28 15:25:00,69.76,69.78,69.72,69.73,87355.0,55.9087,55.9247,55.8766,55.8846,87355.0
2019-06-28 15:30:00,69.73,69.85,69.7,69.81,201295.0,55.8846,55.9808,55.8606,55.9487,201295.0
2019-06-28 15:35:00,69.81,69.89,69.76,69.89,137173.0,55.9487,56.0128,55.9087,56.0128,137173.0
2019-06-28 15:40:00,69.89,69.93,69.87,69.9,306674.0,56.0128,56.0449,55.9968,56.0209,306674.0
2019-06-28 15:45:00,69.91,69.91,69.71,69.81,297425.0,56.0289,56.0289,55.8686,55.9487,297425.0
2019-06-28 15:50:00,69.81,69.97,69.81,69.9,594554.0,55.9487,56.077,55.9487,56.0209,594554.0
2019-06-28 15:55:00,69.9,70.11,69.88,69.98,1190338.0,56.0209,56.1892,56.0048,56.085,1190338.0
2019-07-01 09:30:00,70.86,71.64,70.81,71.17,798496.0,56.7902,57.4154,56.7502,57.0387,798496.0
2019-07-01 09:35:00,71.17,71.57,71.02,71.53,339211.0,57.0387,57.3593,56.9185,57.3272,339211.0
2019-07-01 09:40:00,71.53,71.62,71.35,71.37,259910.0,57.3272,57.3993,57.183,57.199,259910.0
2019-07-01 09:45:00,71.38,71.41,71.2,71.33,224910.0,57.207,57.231,57.0627,57.1669,224910.0
2019-07-01 09:50:00,71.34,71.56,71.3,71.47,217120.0,57.1749,57.3513,57.1429,57.2791,217120.0
2019-07-01 09:55:00,71.48,71.56,71.38,71.47,140431.0,57.2871,57.3513,57.207,57.2791,140431.0
2019-07-01 10:00:00,71.48,71.64,71.47,71.52,243047.0,57.2871,57.4154,57.2791,57.3192,243047.0
2019-07-01 10:05:00,71.52,71.54,71.39,71.51,162438.0,57.3192,57.3352,57.215,57.3112,162438.0
2019-07-01 10:10:00,71.51,71.51,71.31,71.34,200236.0,57.3112,57.3112,57.1509,57.1749,200236.0
2019-07-01 10:15:00,71.34,71.37,71.19,71.2,203830.0,57.1749,57.199,57.0547,57.0627,203830.0
2019-07-01 10:20:00,71.2,71.26,71.02,71.06,217054.0,57.0627,57.1108,56.9185,56.9505,217054.0
2019-07-01 10:25:00,71.05,71.12,70.92,70.97,137256.0,56.9425,56.9986,56.8383,56.8784,137256.0
2019-07-01 10:30:00,70.96,70.99,70.87,70.92,127283.0,56.8704,56.8944,56.7983,56.8383,127283.0
2019-07-01 10:35:00,70.91,70.99,70.88,70.99,111340.0,56.8303,56.8944,56.8063,56.8944,111340.0
2019-07-01 10:40:00,71.0,71.06,70.96,70.98,118111.0,56.9024,56.9505,56.8704,56.8864,118111.0
2019-07-01 10:45:00,70.99,71.05,70.96,71.03,81519.0,56.8944,56.9425,56.8704,56.9265,81519.0
2019-07-01 10:50:00,71.03,71.12,71.02,71.09,115443.0,56.9265,56.9986,56.9185,56.9746,115443.0
2019-07-01 10:55:00,71.1,71.11,71.01,71.06,155685.0,56.9826,56.9906,56.9105,56.9505,155685.0
2019-07-01 11:00:00,71.07,71.15,71.04,71.15,74167.0,56.9586,57.0227,56.9345,57.0227,74167.0
2019-07-01 11:05:00,71.15,71.16,71.01,71.03,84682.0,57.0227,57.0307,56.9105,56.9265,84682.0
2019-07-01 11:10:00,71.02,71.02,70.9,70.99,109884.0,56.9185,56.9185,56.8223,56.8944,109884.0
2019-07-01 11:15:00,70.98,71.03,70.94,70.99,86158.0,56.8864,56.9265,56.8544,56.8944,86158.0
2019-07-01 11:20:00,70.99,71.0,70.82,70.85,117872.0,56.8944,56.9024,56.7582,56.7822,117872.0
2019-07-01 11:25:00,70.85,70.89,70.7,70.74,188552.0,56.7822,56.8143,56.662,56.6941,188552.0
2019-07-01 11:30:00,70.75,70.84,70.62,70.82,125116.0,56.7021,56.7742,56.5979,56.7582,125116.0
2019-07-01 11:35:00,70.81,70.83,70.76,70.83,79741.0,56.7502,56.7662,56.7101,56.7662,79741.0
2019-07-01 11:40:00,70.83,70.9,70.8,70.87,107511.0,56.7662,56.8223,56.7422,56.7983,107511.0
2019-07-01 11:45:00,70.88,70.9,70.7,70.75,150757.0,56.8063,56.8223,56.662,56.7021,150757.0
2019-07-01 11:50:00,70.74,70.85,70.74,70.82,98052.0,56.6941,56.7822,56.6941,56.7582,98052.0
2019-07-01 11:55:00,70.83,70.9,70.81,70.88,111052.0,56.7662,56.8223,56.7502,56.8063,111052.0
2019-07-01 12:00:00,70.88,70.91,70.82,70.84,85069.0,56.8063,56.8303,56.7582,56.7742,85069.0
2019-07-01 12:05:00,70.84,70.87,70.79,70.83,92352.0,56.7742,56.7983,56.7341,56.7662,92352.0
2019-07-01 12:10:00,70.83,70.86,70.73,70.76,118715.0,56.7662,56.7902,56.6861,56.7101,118715.0
2019-07-01 12:15:00,70.76,70.78,70.66,70.68,140308.0,56.7101,56.7261,56.63,56.646,140308.0
2019-07-01 12:20:00,70.69,70.74,70.68,70.7,85370.0,56.654,56.6941,56.646,56.662,85370.0
2019-07-01 12:25:00,70.7,70.73,70.64,70.7,154438.0,56.662,56.6861,56.6139,56.662,154438.0
2019-07-01 12:30:00,70.7,70.74,70.63,70.66,56739.0,56.662,56.6941,56.6059,56.63,56739.0
2019-07-01 12:35:00,70.67,70.7,70.6,70.63,58321.0,56.638,56.662,56.5819,56.6059,58321.0
2019-07-01 12:40:00,70.62,70.64,70.58,70.64,75765.0,56.5979,56.6139,56.5658,56.6139,75765.0
2019-07-01 12:45:00,70.64,70.66,70.59,70.63,68688.0,56.6139,56.63,56.5739,56.6059,68688.0
2019-07-01 12:50:00,70.63,70.65,70.56,70.57,71264.0,56.6059,56.6219,56.5498,56.5578,71264.0
2019-07-01 12:55:00,70.57,70.57,70.44,70.47,105340.0,56.5578,56.5578,56.4536,56.4777,105340.0
2019-07-01 13:00:00,70.47,70.51,70.38,70.41,123360.0,56.4777,56.5097,56.4056,56.4296,123360.0
2019-07-01 13:05:00,70.41,70.49,70.4,70.44,118398.0,56.4296,56.4937,56.4216,56.4536,118398.0
2019-07-01 13:10:00,70.44,70.44,70.28,70.32,180725.0,56.4536,56.4536,56.3254,56.3575,180725.0
2019-07-01 13:15:00,70.32,70.32,70.19,70.21,111180.0,56.3575,56.3575,56.2533,56.2693,111180.0
2019-07-01 13:20:00,70.21,70.29,70.19,70.26,137553.0,56.2693,56.3334,56.2533,56.3094,137553.0
2019-07-01 13:25:00,70.26,70.33,70.2,70.31,128318.0,56.3094,56.3655,56.2613,56.3495,128318.0
2019-07-01 13:30:00,70.31,70.39,70.3,70.39,112887.0,56.3495,56.4136,56.3414,56.4136,112887.0
2019-07-01 13:35:00,70.39,70.5,70.39,70.47,101664.0,56.4136,56.5017,56.4136,56.4777,101664.0
2019-07-01 13:40:00,70.47,70.5,70.43,70.45,74640.0,56.4777,56.5017,56.4456,56.4617,74640.0
2019-07-01 13:45:00,70.45,70.54,70.43,70.51,66325.0,56.4617,56.5338,56.4456,56.5097,66325.0
2019-07-01 13:50:00,70.51,70.52,70.46,70.5,55125.0,56.5097,56.5178,56.4697,56.5017,55125.0
2019-07-01 13:55:00,70.49,70.52,70.46,70.51,40269.0,56.4937,56.5178,56.4697,56.5097,40269.0
2019-07-01 14:00:00,70.52,70.52,70.4,70.43,88616.0,56.5178,56.5178,56.4216,56.4456,88616.0
2019-07-01 14:05:00,70.42,70.43,70.36,70.39,52113.0,56.4376,56.4456,56.3895,56.4136,52113.0
2019-07-01 14:10:00,70.38,70.44,70.34,70.43,71854.0,56.4056,56.4536,56.3735,56.4456,71854.0
2019-07-01 14:15:00,70.42,70.46,70.37,70.4,61310.0,56.4376,56.4697,56.3975,56.4216,61310.0
2019-07-01 14:20:00,70.4,70.41,70.35,70.38,89034.0,56.4216,56.4296,56.3815,56.4056,89034.0
2019-07-01 14:25:00,70.38,70.39,70.32,70.34,75105.0,56.4056,56.4136,56.3575,56.3735,75105.0
2019-07-01 14:30:00,70.34,70.4,70.33,70.37,67179.0,56.3735,56.4216,56.3655,56.3975,67179.0
2019-07-01 14:35:00,70.37,70.39,70.33,70.38,62859.0,56.3975,56.4136,56.3655,56.4056,62859.0
2019-07-01 14:40:00,70.37,70.46,70.36,70.45,83773.0,56.3975,56.4697,56.3895,56.4617,83773.0
2019-07-01 14:45:00,70.45,70.5,70.44,70.48,70089.0,56.4617,56.5017,56.4536,56.4857,70089.0
2019-07-01 14:50:00,70.48,70.51,70.45,70.47,89838.0,56.4857,56.5097,56.4617,56.4777,89838.0
2019-07-01 14:55:00,70.47,70.48,70.34,70.36,70154.0,56.4777,56.4857,56.3735,56.3895,70154.0
2019-07-01 15:00:00,70.36,70.45,70.34,70.45,113536.0,56.3895,56.4617,56.3735,56.4617,113536.0
2019-07-01 15:05:00,70.45,70.54,70.44,70.53,91196.0,56.4617,56.5338,56.4536,56.5258,91196.0
2019-07-01 15:10:00,70.54,70.64,70.53,70.64,130433.0,56.5338,56.6139,56.5258,56.6139,130433.0
2019-07-01 15:15:00,70.64,70.7,70.61,70.66,121770.0,56.6139,56.662,56.5899,56.63,121770.0
2019-07-01 15:20:00,70.66,70.7,70.63,70.68,96950.0,56.63,56.662,56.6059,56.646,96950.0
2019-07-01 15:25:00,70.69,70.74,70.66,70.66,111616.0,56.654,56.6941,56.63,56.63,111616.0
2019-07-01 15:30:00,70.66,70.79,70.66,70.75,135915.0,56.63,56.7341,56.63,56.7021,135915.0
2019-07-01 15:35:00,70.75,70.81,70.72,70.76,143974.0,56.7021,56.7502,56.678,56.7101,143974.0
2019-07-01 15:40:00,70.76,70.85,70.76,70.78,110108.0,56.7101,56.7822,56.7101,56.7261,110108.0
2019-07-01 15:45:00,70.79,70.9,70.77,70.83,173668.0,56.7341,56.8223,56.7181,56.7662,173668.0
2019-07-01 15:50:00,70.83,70.9,70.73,70.83,291765.0,56.7662,56.8223,56.6861,56.7662,291765.0
2019-07-01 15:55:00,70.83,70.86,70.67,70.75,783900.0,56.7662,56.7902,56.638,56.7021,783900.0
2019-07-02 09:30:00,70.36,70.81,70.3,70.66,432859.0,56.3895,56.7502,56.3414,56.63,432859.0
2019-07-02 09:35:00,70.67,70.95,70.63,70.84,259844.0,56.638,56.8624,56.6059,56.7742,259844.0
2019-07-02 09:40:00,70.85,70.98,70.66,70.88,151850.0,56.7822,56.8864,56.63,56.8063,151850.0
2019-07-02 09:45:00,70.89,70.97,70.76,70.84,124276.0,56.8143,56.8784,56.7101,56.7742,124276.0
2019-07-02 09:50:00,70.85,70.93,70.78,70.9,84378.0,56.7822,56.8463,56.7261,56.8223,84378.0
2019-07-02 09:55:00,70.9,70.91,70.72,70.79,102205.0,56.8223,56.8303,56.678,56.7341,102205.0
2019-07-02 10:00:00,70.78,70.88,70.72,70.76,108344.0,56.7261,56.8063,56.678,56.7101,108344.0
2019-07-02 10:05:00,70.75,70.78,70.58,70.62,79006.0,56.7021,56.7261,56.5658,56.5979,79006.0
2019-07-02 10:10:00,70.62,70.81,70.61,70.77,102327.0,56.5979,56.7502,56.5899,56.7181,102327.0
2019-07-02 10:15:00,70.77,70.79,70.67,70.69,50834.0,56.7181,56.7341,56.638,56.654,50834.0
2019-07-02 10:20:00,70.7,70.77,70.68,70.75,68486.0,56.662,56.7181,56.646,56.7021,68486.0
2019-07-02 10:25:00,70.75,70.87,70.75,70.84,113811.0,56.7021,56.7983,56.7021,56.7742,113811.0
2019-07-02 10:30:00,70.85,70.91,70.8,70.85,80326.0,56.7822,56.8303,56.7422,56.7822,80326.0
2019-07-02 10:35:00,70.84,70.88,70.76,70.76,88391.0,56.7742,56.8063,56.7101,56.7101,88391.0
2019-07-02 10:40:00,70.76,70.79,70.64,70.76,144401.0,56.7101,56.7341,56.6139,56.7101,144401.0
2019-07-02 10:45:00,70.76,70.76,70.6,70.61,86790.0,56.7101,56.7101,56.5819,56.5899,86790.0
2019-07-02 10:50:00,70.61,70.67,70.58,70.63,92650.0,56.5899,56.638,56.5658,56.6059,92650.0
2019-07-02 10:55:00,70.63,70.67,70.54,70.63,89119.0,56.6059,56.638,56.5338,56.6059,89119.0
2019-07-02 11:00:00,70.63,70.67,70.57,70.61,106339.0,56.6059,56.638,56.5578,56.5899,106339.0
2019-07-02 11:05:00,70.61,70.64,70.51,70.52,95796.0,56.5899,56.6139,56.5097,56.5178,95796.0
2019-07-02 11:10:00,70.53,70.61,70.52,70.61,86167.0,56.5258,56.5899,56.5178,56.5899,86167.0
2019-07-02 11:15:00,70.6,70.62,70.55,70.57,50456.0,56.5819,56.5979,56.5418,56.5578,50456.0
2019-07-02 11:20:00,70.56,70.58,70.43,70.47,79737.0,56.5498,56.5658,56.4456,56.4777,79737.0
2019-07-02 11:25:00,70.47,70.57,70.45,70.46,209422.0,56.4777,56.5578,56.4617,56.4697,209422.0
2019-07-02 11:30:00,70.46,70.51,70.41,70.43,89970.0,56.4697,56.5097,56.4296,56.4456,89970.0
2019-07-02 11:35:00,70.43,70.47,70.27,70.28,293989.0,56.4456,56.4777,56.3174,56.3254,293989.0
2019-07-02 11:40:00,70.27,70.43,70.24,70.33,131826.0,56.3174,56.4456,56.2934,56.3655,131826.0
2019-07-02 11:45:00,70.33,70.49,70.3,70.48,83062.0,56.3655,56.4937,56.3414,56.4857,83062.0
2019-07-02 11:50:00,70.48,70.51,70.43,70.46,57213.0,56.4857,56.5097,56.4456,56.4697,57213.0
2019-07-02 11:55:00,70.47,70.52,70.44,70.49,60103.0,56.4777,56.5178,56.4536,56.4937,60103.0
2019-07-02 12:00:00,70.49,70.51,70.39,70.4,50668.0,56.4937,56.5097,56.4136,56.4216,50668.0
2019-07-02 12:05:00,70.4,70.49,70.4,70.49,49584.0,56.4216,56.4937,56.4216,56.4937,49584.0
2019-07-02 12:10:00,70.49,70.51,70.41,70.45,85974.0,56.4937,56.5097,56.4296,56.4617,85974.0
2019-07-02 12:15:00,70.44,70.53,70.42,70.5,70696.0,56.4536,56.5258,56.4376,56.5017,70696.0
2019-07-02 12:20:00,70.5,70.52,70.37,70.4,96859.0,56.5017,56.5178,56.3975,56.4216,96859.0
2019-07-02 12:25:00,70.4,70.41,70.15,70.21,252790.0,56.4216,56.4296,56.2212,56.2693,252790.0
2019-07-02 12:30:00,70.21,70.26,70.09,70.1,108282.0,56.2693,56.3094,56.1731,56.1812,108282.0
2019-07-02 12:35:00,70.11,70.28,70.1,70.25,81329.0,56.1892,56.3254,56.1812,56.3014,81329.0
2019-07-02 12:40:00,70.25,70.26,70.15,70.24,121060.0,56.3014,56.3094,56.2212,56.2934,121060.0
2019-07-02 12:45:00,70.24,70.35,70.21,70.35,65908.0,56.2934,56.3815,56.2693,56.3815,65908.0
2019-07-02 12:50:00,70.36,70.42,70.34,70.35,81994.0,56.3895,56.4376,56.3735,56.3815,81994.0
2019-07-02 12:55:00,70.35,70.39,70.31,70.36,95408.0,56.3815,56.4136,56.3495,56.3895,95408.0
2019-07-02 13:00:00,70.37,70.38,70.33,70.36,139854.0,56.3975,56.4056,56.3655,56.3895,139854.0
2019-07-02 13:05:00,70.36,70.37,70.32,70.34,82818.0,56.3895,56.3975,56.3575,56.3735,82818.0
2019-07-02 13:10:00,70.34,70.4,70.3,70.34,52099.0,56.3735,56.4216,56.3414,56.3735,52099.0
2019-07-02 13:15:00,70.33,70.39,70.31,70.38,84043.0,56.3655,56.4136,56.3495,56.4056,84043.0
2019-07-02 13:20:00,70.39,70.43,70.36,70.4,142397.0,56.4136,56.4456,56.3895,56.4216,142397.0
2019-07-02 13:25:00,70.39,70.41,70.35,70.39,77231.0,56.4136,56.4296,56.3815,56.4136,77231.0
2019-07-02 13:30:00,70.4,70.4,70.3,70.34,53350.0,56.4216,56.4216,56.3414,56.3735,53350.0
2019-07-02 13:35:00,70.34,70.39,70.34,70.34,46602.0,56.3735,56.4136,56.3735,56.3735,46602.0
2019-07-02 13:40:00,70.34,70.34,70.28,70.3,55051.0,56.3735,56.3735,56.3254,56.3414,55051.0
2019-07-02 13:45:00,70.3,70.37,70.26,70.36,83434.0,56.3414,56.3975,56.3094,56.3895,83434.0
2019-07-02 13:50:00,70.37,70.38,70.29,70.31,58368.0,56.3975,56.4056,56.3334,56.3495,58368.0
2019-07-02 13:55:00,70.32,70.33,70.27,70.31,35488.0,56.3575,56.3655,56.3174,56.3495,35488.0
2019-07-02 14:00:00,70.3,70.34,70.27,70.32,131948.0,56.3414,56.3735,56.3174,56.3575,131948.0
2019-07-02 14:05:00,70.32,70.41,70.31,70.37,81333.0,56.3575,56.4296,56.3495,56.3975,81333.0
2019-07-02 14:10:00,70.37,70.39,70.34,70.35,59604.0,56.3975,56.4136,56.3735,56.3815,59604.0
2019-07-02 14:15:00,70.35,70.4,70.32,70.38,73131.0,56.3815,56.4216,56.3575,56.4056,73131.0
2019-07-02 14:20:00,70.38,70.4,70.35,70.38,52423.0,56.4056,56.4216,56.3815,56.4056,52423.0
2019-07-02 14:25:00,70.38,70.4,70.34,70.35,59528.0,56.4056,56.4216,56.3735,56.3815,59528.0
2019-07-02 14:30:00,70.36,70.4,70.36,70.38,85234.0,56.3895,56.4216,56.3895,56.4056,85234.0
2019-07-02 14:35:00,70.38,70.39,70.31,70.31,60905.0,56.4056,56.4136,56.3495,56.3495,60905.0
2019-07-02 14:40:00,70.31,70.36,70.31,70.33,48953.0,56.3495,56.3895,56.3495,56.3655,48953.0
2019-07-02 14:45:00,70.32,70.33,70.26,70.27,87127.0,56.3575,56.3655,56.3094,56.3174,87127.0
2019-07-02 14:50:00,70.27,70.28,70.15,70.18,86209.0,56.3174,56.3254,56.2212,56.2453,86209.0
2019-07-02 14:55:00,70.19,70.23,70.14,70.2,71000.0,56.2533,56.2853,56.2132,56.2613,71000.0
2019-07-02 15:00:00,70.21,70.3,70.2,70.28,93359.0,56.2693,56.3414,56.2613,56.3254,93359.0
2019-07-02 15:05:00,70.29,70.36,70.28,70.33,128953.0,56.3334,56.3895,56.3254,56.3655,128953.0
2019-07-02 15:10:00,70.33,70.37,70.18,70.23,108125.0,56.3655,56.3975,56.2453,56.2853,108125.0
2019-07-02 15:15:00,70.23,70.29,70.21,70.23,58146.0,56.2853,56.3334,56.2693,56.2853,58146.0
2019-07-02 15:20:00,70.23,70.29,70.22,70.28,212888.0,56.2853,56.3334,56.2773,56.3254,212888.0
2019-07-02 15:25:00,70.27,70.34,70.27,70.29,129084.0,56.3174,56.3735,56.3174,56.3334,129084.0
2019-07-02 15:30:00,70.29,70.4,70.28,70.37,188094.0,56.3334,56.4216,56.3254,56.3975,188094.0
2019-07-02 15:35:00,70.37,70.4,70.33,70.36,121278.0,56.3975,56.4216,56.3655,56.3895,121278.0
2019-07-02 15:40:00,70.36,70.38,70.26,70.26,137512.0,56.3895,56.4056,56.3094,56.3094,137512.0
2019-07-02 15:45:00,70.26,70.31,70.25,70.3,272702.0,56.3094,56.3495,56.3014,56.3414,272702.0
2019-07-02 15:50:00,70.3,70.39,70.29,70.34,231679.0,56.3414,56.4136,56.3334,56.3735,231679.0
2019-07-02 15:55:00,70.35,70.44,70.33,70.44,418015.0,56.3815,56.4536,56.3655,56.4536,418015.0
2019-07-03 09:30:00,70.71,70.77,70.28,70.38,309064.0,56.67,56.7181,56.3254,56.4056,309064.0
2019-07-03 09:35:00,70.39,70.86,70.38,70.7,189217.0,56.4136,56.7902,56.4056,56.662,189217.0
2019-07-03 09:40:00,70.7,70.81,70.58,70.61,208573.0,56.662,56.7502,56.5658,56.5899,208573.0
2019-07-03 09:45:00,70.62,70.81,70.62,70.7,117673.0,56.5979,56.7502,56.5979,56.662,117673.0
2019-07-03 09:50:00,70.71,70.72,70.53,70.69,145390.0,56.67,56.678,56.5258,56.654,145390.0
2019-07-03 09:55:00,70.69,70.78,70.65,70.73,128135.0,56.654,56.7261,56.6219,56.6861,128135.0
2019-07-03 10:00:00,70.73,70.78,70.56,70.59,117278.0,56.6861,56.7261,56.5498,56.5739,117278.0
2019-07-03 10:05:00,70.58,70.76,70.58,70.73,111017.0,56.5658,56.7101,56.5658,56.6861,111017.0
2019-07-03 10:10:00,70.72,70.78,70.67,70.67,101359.0,56.678,56.7261,56.638,56.638,101359.0
2019-07-03 10:15:00,70.67,70.78,70.67,70.74,81638.0,56.638,56.7261,56.638,56.6941,81638.0
2019-07-03 10:20:00,70.74,70.82,70.72,70.76,99222.0,56.6941,56.7582,56.678,56.7101,99222.0
2019-07-03 10:25:00,70.77,70.77,70.67,70.75,73190.0,56.7181,56.7181,56.638,56.7021,73190.0
2019-07-03 10:30:00,70.76,70.8,70.68,70.69,130105.0,56.7101,56.7422,56.646,56.654,130105.0
2019-07-03 10:35:00,70.69,70.79,70.69,70.74,162994.0,56.654,56.7341,56.654,56.6941,162994.0
2019-07-03 10:40:00,70.73,70.81,70.71,70.77,92230.0,56.6861,56.7502,56.67,56.7181,92230.0
2019-07-03 10:45:00,70.78,70.83,70.76,70.79,101785.0,56.7261,56.7662,56.7101,56.7341,101785.0
2019-07-03 10:50:00,70.78,70.86,70.78,70.83,94087.0,56.7261,56.7902,56.7261,56.7662,94087.0
2019-07-03 10:55:00,70.83,70.85,70.78,70.78,90276.0,56.7662,56.7822,56.7261,56.7261,90276.0
2019-07-03 11:00:00,70.79,70.83,70.74,70.8,101825.0,56.7341,56.7662,56.6941,56.7422,101825.0
2019-07-03 11:05:00,70.8,70.83,70.75,70.79,75641.0,56.7422,56.7662,56.7021,56.7341,75641.0
2019-07-03 11:10:00,70.8,70.86,70.79,70.83,62462.0,56.7422,56.7902,56.7341,56.7662,62462.0
2019-07-03 11:15:00,70.83,70.86,70.79,70.84,106106.0,56.7662,56.7902,56.7341,56.7742,106106.0
2019-07-03 11:20:00,70.83,70.86,70.82,70.84,88842.0,56.7662,56.7902,56.7582,56.7742,88842.0
2019-07-03 11:25:00,70.85,70.95,70.83,70.89,108392.0,56.7822,56.8624,56.7662,56.8143,108392.0
2019-07-03 11:30:00,70.89,70.95,70.85,70.89,127233.0,56.8143,56.8624,56.7822,56.8143,127233.0
2019-07-03 11:35:00,70.89,71.0,70.88,70.94,93719.0,56.8143,56.9024,56.8063,56.8544,93719.0
2019-07-03 11:40:00,70.94,71.0,70.94,71.0,137165.0,56.8544,56.9024,56.8544,56.9024,137165.0
2019-07-03 11:45:00,71.0,71.16,70.98,71.15,265217.0,56.9024,57.0307,56.8864,57.0227,265217.0
2019-07-03 11:50:00,71.14,71.2,71.11,71.18,180188.0,57.0147,57.0627,56.9906,57.0467,180188.0
2019-07-03 11:55:00,71.17,71.18,71.06,71.12,168379.0,57.0387,57.0467,56.9505,56.9986,168379.0
2019-07-03 12:00:00,71.13,71.17,71.09,71.16,75661.0,57.0066,57.0387,56.9746,57.0307,75661.0
2019-07-03 12:05:00,71.17,71.17,71.09,71.11,156931.0,57.0387,57.0387,56.9746,56.9906,156931.0
2019-07-03 12:10:00,71.1,71.12,71.05,71.06,103462.0,56.9826,56.9986,56.9425,56.9505,103462.0
2019-07-03 12:15:00,71.06,71.09,70.98,70.98,115890.0,56.9505,56.9746,56.8864,56.8864,115890.0
2019-07-03 12:20:00,70.98,71.0,70.86,70.86,208034.0,56.8864,56.9024,56.7902,56.7902,208034.0
2019-07-03 12:25:00,70.87,70.9,70.83,70.84,144049.0,56.7983,56.8223,56.7662,56.7742,144049.0
2019-07-03 12:30:00,70.85,70.9,70.84,70.88,114615.0,56.7822,56.8223,56.7742,56.8063,114615.0
2019-07-03 12:35:00,70.89,70.89,70.78,70.79,103854.0,56.8143,56.8143,56.7261,56.7341,103854.0
2019-07-03 12:40:00,70.79,70.8,70.6,70.61,137545.0,56.7341,56.7422,56.5819,56.5899,137545.0
2019-07-03 12:45:00,70.62,70.62,70.53,70.56,191565.0,56.5979,56.5979,56.5258,56.5498,191565.0
2019-07-03 12:50:00,70.56,70.69,70.56,70.61,226415.0,56.5498,56.654,56.5498,56.5899,226415.0
2019-07-03 12:55:00,70.61,70.89,70.6,70.84,372231.0,56.5899,56.8143,56.5819,56.7742,372231.0
2019-07-05 09:30:00,71.27,71.8,70.98,71.77,648495.0,57.1188,57.5436,56.8864,57.5196,648495.0
2019-07-05 09:35:00,71.77,71.79,71.31,71.39,183282.0,57.5196,57.5356,57.1509,57.215,183282.0
2019-07-05 09:40:00,71.39,71.52,71.25,71.26,228855.0,57.215,57.3192,57.1028,57.1108,228855.0
2019-07-05 09:45:00,71.26,71.52,71.22,71.48,150268.0,57.1108,57.3192,57.0788,57.2871,150268.0
2019-07-05 09:50:00,71.47,71.51,71.33,71.45,141747.0,57.2791,57.3112,57.1669,57.2631,141747.0
2019-07-05 09:55:00,71.45,71.47,71.25,71.43,114409.0,57.2631,57.2791,57.1028,57.2471,114409.0
2019-07-05 10:00:00,71.43,71.43,71.24,71.25,162439.0,57.2471,57.2471,57.0948,57.1028,162439.0
2019-07-05 10:05:00,71.25,71.29,71.18,71.2,138609.0,57.1028,57.1349,57.0467,57.0627,138609.0
2019-07-05 10:10:00,71.2,71.22,71.08,71.13,113332.0,57.0627,57.0788,56.9666,57.0066,113332.0
2019-07-05 10:15:00,71.13,71.19,71.07,71.18,76843.0,57.0066,57.0547,56.9586,57.0467,76843.0
2019-07-05 10:20:00,71.17,71.18,71.01,71.01,78724.0,57.0387,57.0467,56.9105,56.9105,78724.0
2019-07-05 10:25:00,71.02,71.1,70.98,71.02,94816.0,56.9185,56.9826,56.8864,56.9185,94816.0
2019-07-05 10:30:00,71.02,71.1,71.0,71.04,61016.0,56.9185,56.9826,56.9024,56.9345,61016.0
2019-07-05 10:35:00,71.03,71.11,70.98,71.04,169884.0,56.9265,56.9906,56.8864,56.9345,169884.0
2019-07-05 10:40:00,71.05,71.19,71.02,71.06,282619.0,56.9425,57.0547,56.9185,56.9505,282619.0
2019-07-05 10:45:00,71.05,71.26,71.04,71.26,107989.0,56.9425,57.1108,56.9345,57.1108,107989.0
2019-07-05 10:50:00,71.25,71.37,71.23,71.33,98984.0,57.1028,57.199,57.0868,57.1669,98984.0
2019-07-05 10:55:00,71.32,71.32,71.19,71.27,83082.0,57.1589,57.1589,57.0547,57.1188,83082.0
2019-07-05 11:00:00,71.27,71.35,71.25,71.35,84265.0,57.1188,57.183,57.1028,57.183,84265.0
2019-07-05 11:05:00,71.34,71.35,71.25,71.29,78318.0,57.1749,57.183,57.1028,57.1349,78318.0
2019-07-05 11:10:00,71.29,71.32,71.25,71.3,57180.0,57.1349,57.1589,57.1028,57.1429,57180.0
2019-07-05 11:15:00,71.3,71.32,71.23,71.25,79151.0,57.1429,57.1589,57.0868,57.1028,79151.0
2019-07-05 11:20:00,71.25,71.26,71.18,71.25,70457.0,57.1028,57.1108,57.0467,57.1028,70457.0
2019-07-05 11:25:00,71.25,71.31,71.24,71.28,58520.0,57.1028,57.1509,57.0948,57.1269,58520.0
2019-07-05 11:30:00,71.28,71.32,71.26,71.3,61824.0,57.1269,57.1589,57.1108,57.1429,61824.0
2019-07-05 11:35:00,71.3,71.44,71.29,71.42,79230.0,57.1429,57.2551,57.1349,57.2391,79230.0
2019-07-05 11:40:00,71.42,71.45,71.33,71.34,60538.0,57.2391,57.2631,57.1669,57.1749,60538.0
2019-07-05 11:45:00,71.34,71.35,71.27,71.32,53722.0,57.1749,57.183,57.1188,57.1589,53722.0
2019-07-05 11:50:00,71.33,71.37,71.31,71.34,51929.0,57.1669,57.199,57.1509,57.1749,51929.0
2019-07-05 11:55:00,71.34,71.42,71.33,71.42,48812.0,57.1749,57.2391,57.1669,57.2391,48812.0
2019-07-05 12:00:00,71.42,71.45,71.35,71.37,53623.0,57.2391,57.2631,57.183,57.199,53623.0
2019-07-05 12:05:00,71.37,71.41,71.33,71.37,50485.0,57.199,57.231,57.1669,57.199,50485.0
2019-07-05 12:10:00,71.38,71.44,71.37,71.41,53399.0,57.207,57.2551,57.199,57.231,53399.0
2019-07-05 12:15:00,71.41,71.48,71.41,71.46,61656.0,57.231,57.2871,57.231,57.2711,61656.0
2019-07-05 12:20:00,71.46,71.47,71.35,71.37,63729.0,57.2711,57.2791,57.183,57.199,63729.0
2019-07-05 12:25:00,71.37,71.39,71.33,71.37,44119.0,57.199,57.215,57.1669,57.199,44119.0
2019-07-05 12:30:00,71.37,71.44,71.36,71.43,45819.0,57.199,57.2551,57.191,57.2471,45819.0
2019-07-05 12:35:00,71.44,71.48,71.42,71.45,64658.0,57.2551,57.2871,57.2391,57.2631,64658.0
2019-07-05 12:40:00,71.45,71.46,71.39,71.43,60695.0,57.2631,57.2711,57.215,57.2471,60695.0
2019-07-05 12:45:00,71.43,71.43,71.36,71.37,99544.0,57.2471,57.2471,57.191,57.199,99544.0
2019-07-05 12:50:00,71.37,71.41,71.33,71.4,41641.0,57.199,57.231,57.1669,57.223,41641.0
2019-07-05 12:55:00,71.39,71.45,71.37,71.41,54456.0,57.215,57.2631,57.199,57.231,54456.0
2019-07-05 13:00:00,71.41,71.43,71.34,71.36,102194.0,57.231,57.2471,57.1749,57.191,102194.0
2019-07-05 13:05:00,71.36,71.41,71.36,71.36,57550.0,57.191,57.231,57.191,57.191,57550.0
2019-07-05 13:10:00,71.36,71.37,71.32,71.33,32965.0,57.191,57.199,57.1589,57.1669,32965.0
2019-07-05 13:15:00,71.32,71.33,71.25,71.28,57001.0,57.1589,57.1669,57.1028,57.1269,57001.0
2019-07-05 13:20:00,71.28,71.33,71.25,71.31,61143.0,57.1269,57.1669,57.1028,57.1509,61143.0
2019-07-05 13:25:00,71.31,71.32,71.23,71.24,41449.0,57.1509,57.1589,57.0868,57.0948,41449.0
2019-07-05 13:30:00,71.25,71.26,71.15,71.19,86309.0,57.1028,57.1108,57.0227,57.0547,86309.0
2019-07-05 13:35:00,71.19,71.28,71.17,71.25,58090.0,57.0547,57.1269,57.0387,57.1028,58090.0
2019-07-05 13:40:00,71.25,71.34,71.24,71.29,85576.0,57.1028,57.1749,57.0948,57.1349,85576.0
2019-07-05 13:45:00,71.29,71.34,71.27,71.33,37585.0,57.1349,57.1749,57.1188,57.1669,37585.0
2019-07-05 13:50:00,71.32,71.35,71.29,71.31,54312.0,57.1589,57.183,57.1349,57.1509,54312.0
2019-07-05 13:55:00,71.31,71.36,71.3,71.34,35573.0,57.1509,57.191,57.1429,57.1749,35573.0
2019-07-05 14:00:00,71.34,71.39,71.32,71.35,74034.0,57.1749,57.215,57.1589,57.183,74034.0
2019-07-05 14:05:00,71.34,71.36,71.3,71.34,41936.0,57.1749,57.191,57.1429,57.1749,41936.0
2019-07-05 14:10:00,71.34,71.4,71.34,71.38,57451.0,57.1749,57.223,57.1749,57.207,57451.0
2019-07-05 14:15:00,71.37,71.39,71.3,71.35,50503.0,57.199,57.215,57.1429,57.183,50503.0
2019-07-05 14:20:00,71.34,71.38,71.33,71.36,39368.0,57.1749,57.207,57.1669,57.191,39368.0
2019-07-05 14:25:00,71.36,71.4,71.36,71.36,35631.0,57.191,57.223,57.191,57.191,35631.0
2019-07-05 14:30:00,71.35,71.39,71.35,71.37,47813.0,57.183,57.215,57.183,57.199,47813.0
2019-07-05 14:35:00,71.38,71.46,71.37,71.42,69142.0,57.207,57.2711,57.199,57.2391,69142.0
2019-07-05 14:40:00,71.42,71.44,71.39,71.44,42266.0,57.2391,57.2551,57.215,57.2551,42266.0
2019-07-05 14:45:00,71.44,71.46,71.41,71.45,43729.0,57.2551,57.2711,57.231,57.2631,43729.0
2019-07-05 14:50:00,71.45,71.46,71.41,71.44,45244.0,57.2631,57.2711,57.231,57.2551,45244.0
2019-07-05 14:55:00,71.45,71.46,71.42,71.45,52433.0,57.2631,57.2711,57.2391,57.2631,52433.0
2019-07-05 15:00:00,71.45,71.45,71.36,71.36,62781.0,57.2631,57.2631,57.191,57.191,62781.0
2019-07-05 15:05:00,71.37,71.41,71.36,71.41,73435.0,57.199,57.231,57.191,57.231,73435.0
2019-07-05 15:10:00,71.41,71.41,71.33,71.39,73952.0,57.231,57.231,57.1669,57.215,73952.0
2019-07-05 15:15:00,71.39,71.41,71.33,71.38,66856.0,57.215,57.231,57.1669,57.207,66856.0
2019-07-05 15:20:00,71.36,71.46,71.35,71.45,77221.0,57.191,57.2711,57.183,57.2631,77221.0
2019-07-05 15:25:00,71.46,71.47,71.38,71.41,63125.0,57.2711,57.2791,57.207,57.231,63125.0
2019-07-05 15:30:00,71.4,71.45,71.37,71.41,127705.0,57.223,57.2631,57.199,57.231,127705.0
2019-07-05 15:35:00,71.41,71.43,71.32,71.34,80891.0,57.231,57.2471,57.1589,57.1749,80891.0
2019-07-05 15:40:00,71.34,71.36,71.3,71.31,75408.0,57.1749,57.191,57.1429,57.1509,75408.0
2019-07-05 15:45:00,71.3,71.33,71.26,71.3,112571.0,57.1429,57.1669,57.1108,57.1429,112571.0
2019-07-05 15:50:00,71.29,71.29,71.16,71.2,285266.0,57.1349,57.1349,57.0307,57.0627,285266.0
2019-07-05 15:55:00,71.19,71.41,71.15,71.41,519710.0,57.0547,57.231,57.0227,57.231,519710.0
2019-07-08 09:30:00,70.76,70.91,70.64,70.89,323330.0,56.7101,56.8303,56.6139,56.8143,323330.0
2019-07-08 09:35:00,70.88,71.02,70.86,70.87,164993.0,56.8063,56.9185,56.7902,56.7983,164993.0
2019-07-08 09:40:00,70.87,70.98,70.82,70.87,183319.0,56.7983,56.8864,56.7582,56.7983,183319.0
2019-07-08 09:45:00,70.87,70.95,70.83,70.89,122137.0,56.7983,56.8624,56.7662,56.8143,122137.0
2019-07-08 09:50:00,70.9,71.03,70.9,70.99,161078.0,56.8223,56.9265,56.8223,56.8944,161078.0
2019-07-08 09:55:00,70.99,71.05,70.97,71.01,199084.0,56.8944,56.9425,56.8784,56.9105,199084.0
2019-07-08 10:00:00,71.02,71.36,71.01,71.36,265995.0,56.9185,57.191,56.9105,57.191,265995.0
2019-07-08 10:05:00,71.35,71.42,71.32,71.39,191237.0,57.183,57.2391,57.1589,57.215,191237.0
2019-07-08 10:10:00,71.4,71.4,71.23,71.39,183281.0,57.223,57.223,57.0868,57.215,183281.0
2019-07-08 10:15:00,71.4,71.45,71.37,71.4,159538.0,57.223,57.2631,57.199,57.223,159538.0
2019-07-08 10:20:00,71.4,71.45,71.36,71.41,92355.0,57.223,57.2631,57.191,57.231,92355.0
2019-07-08 10:25:00,71.41,71.41,71.33,71.36,98941.0,57.231,57.231,57.1669,57.191,98941.0
2019-07-08 10:30:00,71.34,71.4,71.28,71.4,117408.0,57.1749,57.223,57.1269,57.223,117408.0
2019-07-08 10:35:00,71.39,71.44,71.37,71.43,104597.0,57.215,57.2551,57.199,57.2471,104597.0
2019-07-08 10:40:00,71.42,71.43,71.36,71.42,108257.0,57.2391,57.2471,57.191,57.2391,108257.0
2019-07-08 10:45:00,71.42,71.5,71.37,71.5,267836.0,57.2391,57.3032,57.199,57.3032,267836.0
2019-07-08 10:50:00,71.49,71.54,71.39,71.41,158794.0,57.2952,57.3352,57.215,57.231,158794.0
2019-07-08 10:55:00,71.42,71.42,71.26,71.34,125955.0,57.2391,57.2391,57.1108,57.1749,125955.0
2019-07-08 11:00:00,71.34,71.48,71.31,71.41,114954.0,57.1749,57.2871,57.1509,57.231,114954.0
2019-07-08 11:05:00,71.4,71.51,71.39,71.47,143020.0,57.223,57.3112,57.215,57.2791,143020.0
2019-07-08 11:10:00,71.47,71.61,71.45,71.58,129934.0,57.2791,57.3913,57.2631,57.3673,129934.0
2019-07-08 11:15:00,71.57,71.65,71.54,71.63,111719.0,57.3593,57.4234,57.3352,57.4074,111719.0
2019-07-08 11:20:00,71.63,71.69,71.6,71.63,80474.0,57.4074,57.4554,57.3833,57.4074,80474.0
2019-07-08 11:25:00,71.63,71.64,71.54,71.63,83412.0,57.4074,57.4154,57.3352,57.4074,83412.0
2019-07-08 11:30:00,71.63,71.64,71.52,71.55,89531.0,57.4074,57.4154,57.3192,57.3432,89531.0
2019-07-08 11:35:00,71.55,71.55,71.46,71.52,77897.0,57.3432,57.3432,57.2711,57.3192,77897.0
2019-07-08 11:40:00,71.52,71.62,71.52,71.57,79716.0,57.3192,57.3993,57.3192,57.3593,79716.0
2019-07-08 11:45:00,71.56,71.6,71.53,71.59,54224.0,57.3513,57.3833,57.3272,57.3753,54224.0
2019-07-08 11:50:00,71.59,71.65,71.57,71.62,61506.0,57.3753,57.4234,57.3593,57.3993,61506.0
2019-07-08 11:55:00,71.62,71.64,71.6,71.61,53921.0,57.3993,57.4154,57.3833,57.3913,53921.0
2019-07-08 12:00:00,71.61,71.63,71.53,71.55,55604.0,57.3913,57.4074,57.3272,57.3432,55604.0
2019-07-08 12:05:00,71.55,71.59,71.52,71.56,64929.0,57.3432,57.3753,57.3192,57.3513,64929.0
2019-07-08 12:10:00,71.57,71.6,71.55,71.58,50719.0,57.3593,57.3833,57.3432,57.3673,50719.0
2019-07-08 12:15:00,71.57,71.58,71.54,71.55,41327.0,57.3593,57.3673,57.3352,57.3432,41327.0
2019-07-08 12:20:00,71.56,71.56,71.46,71.48,63580.0,57.3513,57.3513,57.2711,57.2871,63580.0
2019-07-08 12:25:00,71.48,71.55,71.47,71.52,43678.0,57.2871,57.3432,57.2791,57.3192,43678.0
2019-07-08 12:30:00,71.51,71.56,71.51,71.55,59392.0,57.3112,57.3513,57.3112,57.3432,59392.0
2019-07-08 12:35:00,71.55,71.55,71.46,71.48,46075.0,57.3432,57.3432,57.2711,57.2871,46075.0
2019-07-08 12:40:00,71.48,71.49,71.43,71.48,50018.0,57.2871,57.2952,57.2471,57.2871,50018.0
2019-07-08 12:45:00,71.47,71.51,71.44,71.48,47078.0,57.2791,57.3112,57.2551,57.2871,47078.0
2019-07-08 12:50:00,71.48,71.51,71.42,71.44,64379.0,57.2871,57.3112,57.2391,57.2551,64379.0
2019-07-08 12:55:00,71.44,71.45,71.38,71.43,155216.0,57.2551,57.2631,57.207,57.2471,155216.0
2019-07-08 13:00:00,71.43,71.5,71.42,71.5,68932.0,57.2471,57.3032,57.2391,57.3032,68932.0
2019-07-08 13:05:00,71.5,71.51,71.47,71.48,41317.0,57.3032,57.3112,57.2791,57.2871,41317.0
2019-07-08 13:10:00,71.48,71.48,71.4,71.42,58490.0,57.2871,57.2871,57.223,57.2391,58490.0
2019-07-08 13:15:00,71.42,71.45,71.4,71.42,55942.0,57.2391,57.2631,57.223,57.2391,55942.0
2019-07-08 13:20:00,71.42,71.42,71.33,71.33,47322.0,57.2391,57.2391,57.1669,57.1669,47322.0
2019-07-08 13:25:00,71.33,71.35,71.3,71.31,37214.0,57.1669,57.183,57.1429,57.1509,37214.0
2019-07-08 13:30:00,71.31,71.34,71.28,71.3,43222.0,57.1509,57.1749,57.1269,57.1429,43222.0
2019-07-08 13:35:00,71.31,71.38,71.31,71.33,63547.0,57.1509,57.207,57.1509,57.1669,63547.0
2019-07-08 13:40:00,71.34,71.36,71.25,71.3,70980.0,57.1749,57.191,57.1028,57.1429,70980.0
2019-07-08 13:45:00,71.3,71.3,71.24,71.26,71155.0,57.1429,57.1429,57.0948,57.1108,71155.0
2019-07-08 13:50:00,71.26,71.3,71.24,71.24,48278.0,57.1108,57.1429,57.0948,57.0948,48278.0
2019-07-08 13:55:00,71.25,71.3,71.24,71.28,56140.0,57.1028,57.1429,57.0948,57.1269,56140.0
2019-07-08 14:00:00,71.29,71.3,71.2,71.22,105796.0,57.1349,57.1429,57.0627,57.0788,105796.0
2019-07-08 14:05:00,71.22,71.26,71.22,71.26,69515.0,57.0788,57.1108,57.0788,57.1108,69515.0
2019-07-08 14:10:00,71.25,71.25,71.18,71.2,58629.0,57.1028,57.1028,57.0467,57.0627,58629.0
2019-07-08 14:15:00,71.2,71.21,71.14,71.17,84378.0,57.0627,57.0708,57.0147,57.0387,84378.0
2019-07-08 14:20:00,71.17,71.19,71.14,71.18,60286.0,57.0387,57.0547,57.0147,57.0467,60286.0
2019-07-08 14:25:00,71.18,71.18,71.08,71.1,107538.0,57.0467,57.0467,56.9666,56.9826,107538.0
2019-07-08 14:30:00,71.09,71.12,71.03,71.04,102189.0,56.9746,56.9986,56.9265,56.9345,102189.0
2019-07-08 14:35:00,71.04,71.06,71.01,71.05,83910.0,56.9345,56.9505,56.9105,56.9425,83910.0
2019-07-08 14:40:00,71.06,71.09,71.04,71.06,60377.0,56.9505,56.9746,56.9345,56.9505,60377.0
2019-07-08 14:45:00,71.06,71.13,71.05,71.11,79836.0,56.9505,57.0066,56.9425,56.9906,79836.0
2019-07-08 14:50:00,71.11,71.12,71.01,71.01,91520.0,56.9906,56.9986,56.9105,56.9105,91520.0
2019-07-08 14:55:00,71.01,71.06,71.0,71.05,87509.0,56.9105,56.9505,56.9024,56.9425,87509.0
2019-07-08 15:00:00,71.05,71.07,71.03,71.03,70141.0,56.9425,56.9586,56.9265,56.9265,70141.0
2019-07-08 15:05:00,71.04,71.17,71.02,71.15,122536.0,56.9345,57.0387,56.9185,57.0227,122536.0
2019-07-08 15:10:00,71.15,71.21,71.12,71.2,88665.0,57.0227,57.0708,56.9986,57.0627,88665.0
2019-07-08 15:15:00,71.2,71.23,71.14,71.17,114188.0,57.0627,57.0868,57.0147,57.0387,114188.0
2019-07-08 15:20:00,71.17,71.2,71.12,71.17,82857.0,57.0387,57.0627,56.9986,57.0387,82857.0
2019-07-08 15:25:00,71.17,71.22,71.15,71.19,77255.0,57.0387,57.0788,57.0227,57.0547,77255.0
2019-07-08 15:30:00,71.2,71.24,71.16,71.23,114014.0,57.0627,57.0948,57.0307,57.0868,114014.0
2019-07-08 15:35:00,71.23,71.3,71.22,71.29,115863.0,57.0868,57.1429,57.0788,57.1349,115863.0
2019-07-08 15:40:00,71.28,71.3,71.25,71.28,115072.0,57.1269,57.1429,57.1028,57.1269,115072.0
2019-07-08 15:45:00,71.27,71.31,71.25,71.29,182925.0,57.1188,57.1509,57.1028,57.1349,182925.0
2019-07-08 15:50:00,71.29,71.29,71.19,71.2,235309.0,57.1349,57.1349,57.0547,57.0627,235309.0
2019-07-08 15:55:00,71.19,71.19,71.09,71.14,589771.0,57.0547,57.0547,56.9746,57.0147,589771.0
2019-07-09 09:30:00,70.53,70.72,70.41,70.52,350196.0,56.5258,56.678,56.4296,56.5178,350196.0
2019-07-09 09:35:00,70.52,70.76,70.48,70.52,217946.0,56.5178,56.7101,56.4857,56.5178,217946.0
2019-07-09 09:40:00,70.52,70.75,70.52,70.73,129504.0,56.5178,56.7021,56.5178,56.6861,129504.0
2019-07-09 09:45:00,70.75,70.94,70.71,70.89,222787.0,56.7021,56.8544,56.67,56.8143,222787.0
2019-07-09 09:50:00,70.89,70.94,70.82,70.93,100875.0,56.8143,56.8544,56.7582,56.8463,100875.0
2019-07-09 09:55:00,70.94,71.01,70.9,71.01,139490.0,56.8544,56.9105,56.8223,56.9105,139490.0
2019-07-09 10:00:00,71.02,71.03,70.94,71.0,102597.0,56.9185,56.9265,56.8544,56.9024,102597.0
2019-07-09 10:05:00,71.0,71.1,71.0,71.05,118133.0,56.9024,56.9826,56.9024,56.9425,118133.0
2019-07-09 10:10:00,71.05,71.13,70.99,71.06,78570.0,56.9425,57.0066,56.8944,56.9505,78570.0
2019-07-09 10:15:00,71.06,71.12,71.04,71.1,70894.0,56.9505,56.9986,56.9345,56.9826,70894.0
2019-07-09 10:20:00,71.09,71.12,71.02,71.02,66694.0,56.9746,56.9986,56.9185,56.9185,66694.0
2019-07-09 10:25:00,71.02,71.14,71.02,71.12,77545.0,56.9185,57.0147,56.9185,56.9986,77545.0
2019-07-09 10:30:00,71.13,71.26,71.13,71.23,107333.0,57.0066,57.1108,57.0066,57.0868,107333.0
2019-07-09 10:35:00,71.24,71.38,71.24,71.35,77974.0,57.0948,57.207,57.0948,57.183,77974.0
2019-07-09 10:40:00,71.35,71.47,71.35,71.46,99496.0,57.183,57.2791,57.183,57.2711,99496.0
2019-07-09 10:45:00,71.46,71.49,71.38,71.48,96034.0,57.2711,57.2952,57.207,57.2871,96034.0
2019-07-09 10:50:00,71.48,71.53,71.44,71.51,90770.0,57.2871,57.3272,57.2551,57.3112,90770.0
2019-07-09 10:55:00,71.52,71.56,71.46,71.49,76960.0,57.3192,57.3513,57.2711,57.2952,76960.0
2019-07-09 11:00:00,71.49,71.55,71.42,71.53,93669.0,57.2952,57.3432,57.2391,57.3272,93669.0
2019-07-09 11:05:00,71.53,71.55,71.45,71.52,84626.0,57.3272,57.3432,57.2631,57.3192,84626.0
2019-07-09 11:10:00,71.51,71.52,71.41,71.44,100373.0,57.3112,57.3192,57.231,57.2551,100373.0
2019-07-09 11:15:00,71.43,71.47,71.39,71.46,66746.0,57.2471,57.2791,57.215,57.2711,66746.0
2019-07-09 11:20:00,71.46,71.54,71.45,71.54,67867.0,57.2711,57.3352,57.2631,57.3352,67867.0
2019-07-09 11:25:00,71.54,71.59,71.53,71.56,68067.0,57.3352,57.3753,57.3272,57.3513,68067.0
2019-07-09 11:30:00,71.56,71.61,71.5,71.51,74187.0,57.3513,57.3913,57.3032,57.3112,74187.0
2019-07-09 11:35:00,71.5,71.5,71.44,71.45,51476.0,57.3032,57.3032,57.2551,57.2631,51476.0
2019-07-09 11:40:00,71.44,71.48,71.39,71.42,52986.0,57.2551,57.2871,57.215,57.2391,52986.0
2019-07-09 11:45:00,71.42,71.46,71.4,71.46,34148.0,57.2391,57.2711,57.223,57.2711,34148.0
2019-07-09 11:50:00,71.47,71.49,71.42,71.48,42641.0,57.2791,57.2952,57.2391,57.2871,42641.0
2019-07-09 11:55:00,71.48,71.5,71.46,71.47,35806.0,57.2871,57.3032,57.2711,57.2791,35806.0
2019-07-09 12:00:00,71.47,71.53,71.46,71.51,36144.0,57.2791,57.3272,57.2711,57.3112,36144.0
2019-07-09 12:05:00,71.51,71.53,71.48,71.48,43573.0,57.3112,57.3272,57.2871,57.2871,43573.0
2019-07-09 12:10:00,71.49,71.53,71.47,71.5,55452.0,57.2952,57.3272,57.2791,57.3032,55452.0
2019-07-09 12:15:00,71.5,71.54,71.49,71.52,89601.0,57.3032,57.3352,57.2952,57.3192,89601.0
2019-07-09 12:20:00,71.52,71.53,71.49,71.5,93327.0,57.3192,57.3272,57.2952,57.3032,93327.0
2019-07-09 12:25:00,71.49,71.52,71.47,71.47,95267.0,57.2952,57.3192,57.2791,57.2791,95267.0
2019-07-09 12:30:00,71.47,71.47,71.29,71.33,110403.0,57.2791,57.2791,57.1349,57.1669,110403.0
2019-07-09 12:35:00,71.34,71.39,71.3,71.39,67812.0,57.1749,57.215,57.1429,57.215,67812.0
2019-07-09 12:40:00,71.39,71.4,71.36,71.37,59664.0,57.215,57.223,57.191,57.199,59664.0
2019-07-09 12:45:00,71.36,71.37,71.29,71.33,52941.0,57.191,57.199,57.1349,57.1669,52941.0
2019-07-09 12:50:00,71.32,71.39,71.31,71.36,82941.0,57.1589,57.215,57.1509,57.191,82941.0
2019-07-09 12:55:00,71.35,71.37,71.26,71.28,52328.0,57.183,57.199,57.1108,57.1269,52328.0
2019-07-09 13:00:00,71.28,71.29,71.17,71.23,105882.0,57.1269,57.1349,57.0387,57.0868,105882.0
2019-07-09 13:05:00,71.23,71.3,71.2,71.28,72134.0,57.0868,57.1429,57.0627,57.1269,72134.0
2019-07-09 13:10:00,71.3,71.36,71.29,71.36,54415.0,57.1429,57.191,57.1349,57.191,54415.0
2019-07-09 13:15:00,71.36,71.41,71.31,71.39,82514.0,57.191,57.231,57.1509,57.215,82514.0
2019-07-09 13:20:00,71.39,71.41,71.29,71.31,97430.0,57.215,57.231,57.1349,57.1509,97430.0
2019-07-09 13:25:00,71.3,71.31,71.27,71.3,40569.0,57.1429,57.1509,57.1188,57.1429,40569.0
2019-07-09 13:30:00,71.29,71.35,71.27,71.31,44715.0,57.1349,57.183,57.1188,57.1509,44715.0
2019-07-09 13:35:00,71.31,71.33,71.3,71.32,26452.0,57.1509,57.1669,57.1429,57.1589,26452.0
2019-07-09 13:40:00,71.33,71.33,71.22,71.23,64352.0,57.1669,57.1669,57.0788,57.0868,64352.0
2019-07-09 13:45:00,71.22,71.27,71.21,71.26,45456.0,57.0788,57.1188,57.0708,57.1108,45456.0
2019-07-09 13:50:00,71.27,71.28,71.24,71.25,46996.0,57.1188,57.1269,57.0948,57.1028,46996.0
2019-07-09 13:55:00,71.26,71.27,71.22,71.26,33012.0,57.1108,57.1188,57.0788,57.1108,33012.0
2019-07-09 14:00:00,71.26,71.32,71.24,71.25,74669.0,57.1108,57.1589,57.0948,57.1028,74669.0
2019-07-09 14:05:00,71.26,71.28,71.23,71.25,68949.0,57.1108,57.1269,57.0868,57.1028,68949.0
2019-07-09 14:10:00,71.25,71.39,71.24,71.39,85894.0,57.1028,57.215,57.0948,57.215,85894.0
2019-07-09 14:15:00,71.39,71.45,71.37,71.45,113979.0,57.215,57.2631,57.199,57.2631,113979.0
2019-07-09 14:20:00,71.44,71.45,71.4,71.41,68973.0,57.2551,57.2631,57.223,57.231,68973.0
2019-07-09 14:25:00,71.41,71.47,71.38,71.4,61422.0,57.231,57.2791,57.207,57.223,61422.0
2019-07-09 14:30:00,71.41,71.41,71.37,71.41,37912.0,57.231,57.231,57.199,57.231,37912.0
2019-07-09 14:35:00,71.41,71.44,71.4,71.43,47411.0,57.231,57.2551,57.223,57.2471,47411.0
2019-07-09 14:40:00,71.42,71.43,71.34,71.35,62573.0,57.2391,57.2471,57.1749,57.183,62573.0
2019-07-09 14:45:00,71.36,71.44,71.35,71.39,66718.0,57.191,57.2551,57.183,57.215,66718.0
2019-07-09 14:50:00,71.39,71.42,71.38,71.39,47029.0,57.215,57.2391,57.207,57.215,47029.0
2019-07-09 14:55:00,71.39,71.42,71.38,71.41,48969.0,57.215,57.2391,57.207,57.231,48969.0
2019-07-09 15:00:00,71.41,71.47,71.39,71.47,62536.0,57.231,57.2791,57.215,57.2791,62536.0
2019-07-09 15:05:00,71.46,71.47,71.4,71.44,62682.0,57.2711,57.2791,57.223,57.2551,62682.0
2019-07-09 15:10:00,71.44,71.44,71.33,71.35,108446.0,57.2551,57.2551,57.1669,57.183,108446.0
2019-07-09 15:15:00,71.35,71.42,71.34,71.38,52999.0,57.183,57.2391,57.1749,57.207,52999.0
2019-07-09 15:20:00,71.38,71.39,71.31,71.33,64177.0,57.207,57.215,57.1509,57.1669,64177.0
2019-07-09 15:25:00,71.34,71.45,71.33,71.43,80982.0,57.1749,57.2631,57.1669,57.2471,80982.0
2019-07-09 15:30:00,71.44,71.53,71.42,71.52,155550.0,57.2551,57.3272,57.2391,57.3192,155550.0
2019-07-09 15:35:00,71.51,71.52,71.45,71.5,137726.0,57.3112,57.3192,57.2631,57.3032,137726.0
2019-07-09 15:40:00,71.5,71.57,71.49,71.53,147001.0,57.3032,57.3593,57.2952,57.3272,147001.0
2019-07-09 15:45:00,71.53,71.57,71.5,71.55,165089.0,57.3272,57.3593,57.3032,57.3432,165089.0
2019-07-09 15:50:00,71.55,71.67,71.55,71.65,307080.0,57.3432,57.4394,57.3432,57.4234,307080.0
2019-07-09 15:55:00,71.64,71.67,71.57,71.58,482091.0,57.4154,57.4394,57.3593,57.3673,482091.0
2019-07-10 09:30:00,71.5,71.73,71.35,71.7,603008.0,57.3032,57.4875,57.183,57.4635,603008.0
2019-07-10 09:35:00,71.74,71.78,71.53,71.7,423072.0,57.4955,57.5276,57.3272,57.4635,423072.0
2019-07-10 09:40:00,71.69,71.77,71.59,71.62,286335.0,57.4554,57.5196,57.3753,57.3993,286335.0
2019-07-10 09:45:00,71.63,71.94,71.63,71.9,279973.0,57.4074,57.6558,57.4074,57.6237,279973.0
2019-07-10 09:50:00,71.89,71.94,71.78,71.85,228846.0,57.6157,57.6558,57.5276,57.5837,228846.0
2019-07-10 09:55:00,71.85,71.91,71.82,71.84,167877.0,57.5837,57.6318,57.5596,57.5757,167877.0
2019-07-10 10:00:00,71.85,71.94,71.69,71.75,187518.0,57.5837,57.6558,57.4554,57.5035,187518.0
2019-07-10 10:05:00,71.74,71.74,71.47,71.5,196683.0,57.4955,57.4955,57.2791,57.3032,196683.0
2019-07-10 10:10:00,71.48,71.56,71.36,71.42,220254.0,57.2871,57.3513,57.191,57.2391,220254.0
2019-07-10 10:15:00,71.42,71.43,71.25,71.26,239725.0,57.2391,57.2471,57.1028,57.1108,239725.0
2019-07-10 10:20:00,71.27,71.29,71.08,71.12,294469.0,57.1188,57.1349,56.9666,56.9986,294469.0
2019-07-10 10:25:00,71.13,71.14,70.95,70.97,237402.0,57.0066,57.0147,56.8624,56.8784,237402.0
2019-07-10 10:30:00,70.98,71.2,70.94,71.18,254645.0,56.8864,57.0627,56.8544,57.0467,254645.0
2019-07-10 10:35:00,71.18,71.2,71.03,71.12,319287.0,57.0467,57.0627,56.9265,56.9986,319287.0
2019-07-10 10:40:00,71.12,71.2,71.08,71.15,94050.0,56.9986,57.0627,56.9666,57.0227,94050.0
2019-07-10 10:45:00,71.15,71.25,71.08,71.2,181189.0,57.0227,57.1028,56.9666,57.0627,181189.0
2019-07-10 10:50:00,71.21,71.21,70.99,70.99,131753.0,57.0708,57.0708,56.8944,56.8944,131753.0
2019-07-10 10:55:00,70.98,71.02,70.82,70.85,211135.0,56.8864,56.9185,56.7582,56.7822,211135.0
2019-07-10 11:00:00,70.86,70.91,70.77,70.8,189224.0,56.7902,56.8303,56.7181,56.7422,189224.0
2019-07-10 11:05:00,70.8,70.81,70.73,70.79,174951.0,56.7422,56.7502,56.6861,56.7341,174951.0
2019-07-10 11:10:00,70.78,70.89,70.77,70.81,187654.0,56.7261,56.8143,56.7181,56.7502,187654.0
2019-07-10 11:15:00,70.81,70.88,70.76,70.77,131485.0,56.7502,56.8063,56.7101,56.7181,131485.0
2019-07-10 11:20:00,70.77,70.77,70.67,70.7,219408.0,56.7181,56.7181,56.638,56.662,219408.0
2019-07-10 11:25:00,70.69,70.81,70.65,70.7,172423.0,56.654,56.7502,56.6219,56.662,172423.0
2019-07-10 11:30:00,70.71,70.94,70.68,70.91,115949.0,56.67,56.8544,56.646,56.8303,115949.0
2019-07-10 11:35:00,70.92,70.97,70.86,70.92,132543.0,56.8383,56.8784,56.7902,56.8383,132543.0
2019-07-10 11:40:00,70.92,70.96,70.89,70.96,84873.0,56.8383,56.8704,56.8143,56.8704,84873.0
2019-07-10 11:45:00,70.97,70.99,70.92,70.96,69422.0,56.8784,56.8944,56.8383,56.8704,69422.0
2019-07-10 11:50:00,70.98,71.06,70.97,71.04,84607.0,56.8864,56.9505,56.8784,56.9345,84607.0
2019-07-10 11:55:00,71.05,71.06,70.97,70.98,60883.0,56.9425,56.9505,56.8784,56.8864,60883.0
2019-07-10 12:00:00,70.99,71.02,70.95,70.98,90661.0,56.8944,56.9185,56.8624,56.8864,90661.0
2019-07-10 12:05:00,70.97,71.08,70.95,71.04,71042.0,56.8784,56.9666,56.8624,56.9345,71042.0
2019-07-10 12:10:00,71.03,71.09,71.02,71.08,74521.0,56.9265,56.9746,56.9185,56.9666,74521.0
2019-07-10 12:15:00,71.08,71.1,71.05,71.06,38658.0,56.9666,56.9826,56.9425,56.9505,38658.0
2019-07-10 12:20:00,71.06,71.08,71.04,71.06,56807.0,56.9505,56.9666,56.9345,56.9505,56807.0
2019-07-10 12:25:00,71.05,71.11,71.03,71.08,40576.0,56.9425,56.9906,56.9265,56.9666,40576.0
2019-07-10 12:30:00,71.09,71.21,71.08,71.2,61606.0,56.9746,57.0708,56.9666,57.0627,61606.0
2019-07-10 12:35:00,71.2,71.22,71.15,71.17,80761.0,57.0627,57.0788,57.0227,57.0387,80761.0
2019-07-10 12:40:00,71.17,71.19,71.13,71.19,42851.0,57.0387,57.0547,57.0066,57.0547,42851.0
2019-07-10 12:45:00,71.19,71.21,71.13,71.2,45682.0,57.0547,57.0708,57.0066,57.0627,45682.0
2019-07-10 12:50:00,71.2,71.22,71.19,71.2,36424.0,57.0627,57.0788,57.0547,57.0627,36424.0
2019-07-10 12:55:00,71.21,71.23,71.18,71.22,31662.0,57.0708,57.0868,57.0467,57.0788,31662.0
2019-07-10 13:00:00,71.22,71.31,71.21,71.27,65042.0,57.0788,57.1509,57.0708,57.1188,65042.0
2019-07-10 13:05:00,71.26,71.28,71.24,71.25,48432.0,57.1108,57.1269,57.0948,57.1028,48432.0
2019-07-10 13:10:00,71.26,71.27,71.19,71.22,93242.0,57.1108,57.1188,57.0547,57.0788,93242.0
2019-07-10 13:15:00,71.2,71.24,71.18,71.23,42443.0,57.0627,57.0948,57.0467,57.0868,42443.0
2019-07-10 13:20:00,71.23,71.26,71.23,71.25,57635.0,57.0868,57.1108,57.0868,57.1028,57635.0
2019-07-10 13:25:00,71.24,71.27,71.22,71.22,56213.0,57.0948,57.1188,57.0788,57.0788,56213.0
2019-07-10 13:30:00,71.23,71.24,71.19,71.2,38779.0,57.0868,57.0948,57.0547,57.0627,38779.0
2019-07-10 13:35:00,71.2,71.24,71.18,71.24,57443.0,57.0627,57.0948,57.0467,57.0948,57443.0
2019-07-10 13:40:00,71.24,71.29,71.22,71.29,59218.0,57.0948,57.1349,57.0788,57.1349,59218.0
2019-07-10 13:45:00,71.29,71.33,71.28,71.3,75988.0,57.1349,57.1669,57.1269,57.1429,75988.0
2019-07-10 13:50:00,71.29,71.3,71.21,71.22,57791.0,57.1349,57.1429,57.0708,57.0788,57791.0
2019-07-10 13:55:00,71.22,71.3,71.2,71.28,40471.0,57.0788,57.1429,57.0627,57.1269,40471.0
2019-07-10 14:00:00,71.28,71.36,71.23,71.27,149515.0,57.1269,57.191,57.0868,57.1188,149515.0
2019-07-10 14:05:00,71.27,71.29,71.18,71.24,97375.0,57.1188,57.1349,57.0467,57.0948,97375.0
2019-07-10 14:10:00,71.25,71.28,71.19,71.21,61550.0,57.1028,57.1269,57.0547,57.0708,61550.0
2019-07-10 14:15:00,71.21,71.26,71.18,71.2,48290.0,57.0708,57.1108,57.0467,57.0627,48290.0
2019-07-10 14:20:00,71.2,71.23,71.17,71.2,77985.0,57.0627,57.0868,57.0387,57.0627,77985.0
2019-07-10 14:25:00,71.2,71.24,71.16,71.16,80464.0,57.0627,57.0948,57.0307,57.0307,80464.0
2019-07-10 14:30:00,71.16,71.27,71.15,71.24,69453.0,57.0307,57.1188,57.0227,57.0948,69453.0
2019-07-10 14:35:00,71.23,71.3,71.23,71.25,44856.0,57.0868,57.1429,57.0868,57.1028,44856.0
2019-07-10 14:40:00,71.26,71.26,71.2,71.23,39526.0,57.1108,57.1108,57.0627,57.0868,39526.0
2019-07-10 14:45:00,71.22,71.25,71.18,71.19,50938.0,57.0788,57.1028,57.0467,57.0547,50938.0
2019-07-10 14:50:00,71.18,71.22,71.16,71.21,55488.0,57.0467,57.0788,57.0307,57.0708,55488.0
2019-07-10 14:55:00,71.21,71.23,71.14,71.16,56617.0,57.0708,57.0868,57.0147,57.0307,56617.0
2019-07-10 15:00:00,71.15,71.18,71.11,71.14,62168.0,57.0227,57.0467,56.9906,57.0147,62168.0
2019-07-10 15:05:00,71.14,71.16,71.12,71.14,78288.0,57.0147,57.0307,56.9986,57.0147,78288.0
2019-07-10 15:10:00,71.14,71.2,71.14,71.17,80418.0,57.0147,57.0627,57.0147,57.0387,80418.0
2019-07-10 15:15:00,71.17,71.21,71.09,71.12,94106.0,57.0387,57.0708,56.9746,56.9986,94106.0
2019-07-10 15:20:00,71.11,71.11,70.99,71.02,164886.0,56.9906,56.9906,56.8944,56.9185,164886.0
2019-07-10 15:25:00,71.02,71.09,71.01,71.05,109046.0,56.9185,56.9746,56.9105,56.9425,109046.0
2019-07-10 15:30:00,71.05,71.14,71.04,71.14,98621.0,56.9425,57.0147,56.9345,57.0147,98621.0
2019-07-10 15:35:00,71.13,71.14,71.05,71.06,97762.0,57.0066,57.0147,56.9425,56.9505,97762.0
2019-07-10 15:40:00,71.06,71.08,71.0,71.04,212184.0,56.9505,56.9666,56.9024,56.9345,212184.0
2019-07-10 15:45:00,71.05,71.05,70.97,71.03,140885.0,56.9425,56.9425,56.8784,56.9265,140885.0
2019-07-10 15:50:00,71.03,71.09,71.0,71.06,216544.0,56.9265,56.9746,56.9024,56.9505,216544.0
2019-07-10 15:55:00,71.06,71.15,71.04,71.13,525820.0,56.9505,57.0227,56.9345,57.0066,525820.0
2019-07-11 09:30:00,71.43,71.59,71.26,71.57,350136.0,57.2471,57.3753,57.1108,57.3593,350136.0
2019-07-11 09:35:00,71.58,71.6,71.46,71.54,188257.0,57.3673,57.3833,57.2711,57.3352,188257.0
2019-07-11 09:40:00,71.54,71.56,71.38,71.51,156303.0,57.3352,57.3513,57.207,57.3112,156303.0
2019-07-11 09:45:00,71.52,71.73,71.49,71.71,175582.0,57.3192,57.4875,57.2952,57.4715,175582.0
2019-07-11 09:50:00,71.72,71.76,71.47,71.48,113673.0,57.4795,57.5115,57.2791,57.2871,113673.0
2019-07-11 09:55:00,71.48,71.54,71.46,71.48,115878.0,57.2871,57.3352,57.2711,57.2871,115878.0
2019-07-11 10:00:00,71.49,71.52,71.29,71.3,160012.0,57.2952,57.3192,57.1349,57.1429,160012.0
2019-07-11 10:05:00,71.31,71.32,71.16,71.18,171471.0,57.1509,57.1589,57.0307,57.0467,171471.0
2019-07-11 10:10:00,71.17,71.22,71.1,71.17,220547.0,57.0387,57.0788,56.9826,57.0387,220547.0
2019-07-11 10:15:00,71.16,71.3,71.1,71.24,257142.0,57.0307,57.1429,56.9826,57.0948,257142.0
2019-07-11 10:20:00,71.23,71.34,71.19,71.3,173786.0,57.0868,57.1749,57.0547,57.1429,173786.0
2019-07-11 10:25:00,71.29,71.31,71.21,71.21,112283.0,57.1349,57.1509,57.0708,57.0708,112283.0
2019-07-11 10:30:00,71.2,71.24,71.09,71.24,103004.0,57.0627,57.0948,56.9746,57.0948,103004.0
2019-07-11 10:35:00,71.24,71.26,71.2,71.24,81520.0,57.0948,57.1108,57.0627,57.0948,81520.0
2019-07-11 10:40:00,71.25,71.34,71.24,71.26,94808.0,57.1028,57.1749,57.0948,57.1108,94808.0
2019-07-11 10:45:00,71.26,71.42,71.25,71.42,87278.0,57.1108,57.2391,57.1028,57.2391,87278.0
2019-07-11 10:50:00,71.42,71.47,71.37,71.44,68587.0,57.2391,57.2791,57.199,57.2551,68587.0
2019-07-11 10:55:00,71.44,71.45,71.3,71.31,88828.0,57.2551,57.2631,57.1429,57.1509,88828.0
2019-07-11 11:00:00,71.32,71.34,71.22,71.27,85972.0,57.1589,57.1749,57.0788,57.1188,85972.0
2019-07-11 11:05:00,71.27,71.31,71.26,71.3,53561.0,57.1188,57.1509,57.1108,57.1429,53561.0
2019-07-11 11:10:00,71.3,71.35,71.23,71.34,131842.0,57.1429,57.183,57.0868,57.1749,131842.0
2019-07-11 11:15:00,71.33,71.53,71.32,71.5,151703.0,57.1669,57.3272,57.1589,57.3032,151703.0
2019-07-11 11:20:00,71.5,71.53,71.45,71.47,92083.0,57.3032,57.3272,57.2631,57.2791,92083.0
2019-07-11 11:25:00,71.46,71.52,71.43,71.47,49595.0,57.2711,57.3192,57.2471,57.2791,49595.0
2019-07-11 11:30:00,71.48,71.49,71.38,71.43,80686.0,57.2871,57.2952,57.207,57.2471,80686.0
2019-07-11 11:35:00,71.43,71.51,71.43,71.5,83700.0,57.2471,57.3112,57.2471,57.3032,83700.0
2019-07-11 11:40:00,71.5,71.66,71.46,71.64,112330.0,57.3032,57.4314,57.2711,57.4154,112330.0
2019-07-11 11:45:00,71.64,71.75,71.63,71.69,151894.0,57.4154,57.5035,57.4074,57.4554,151894.0
2019-07-11 11:50:00,71.69,71.76,71.67,71.72,149104.0,57.4554,57.5115,57.4394,57.4795,149104.0
2019-07-11 11:55:00,71.73,71.75,71.67,71.69,112828.0,57.4875,57.5035,57.4394,57.4554,112828.0
2019-07-11 12:00:00,71.69,71.75,71.68,71.7,108764.0,57.4554,57.5035,57.4474,57.4635,108764.0
2019-07-11 12:05:00,71.69,71.7,71.6,71.62,85533.0,57.4554,57.4635,57.3833,57.3993,85533.0
2019-07-11 12:10:00,71.62,71.62,71.57,71.59,83124.0,57.3993,57.3993,57.3593,57.3753,83124.0
2019-07-11 12:15:00,71.59,71.61,71.56,71.59,47800.0,57.3753,57.3913,57.3513,57.3753,47800.0
2019-07-11 12:20:00,71.59,71.68,71.58,71.66,47281.0,57.3753,57.4474,57.3673,57.4314,47281.0
2019-07-11 12:25:00,71.66,71.67,71.6,71.62,43267.0,57.4314,57.4394,57.3833,57.3993,43267.0
2019-07-11 12:30:00,71.62,71.63,71.58,71.59,45702.0,57.3993,57.4074,57.3673,57.3753,45702.0
2019-07-11 12:35:00,71.6,71.63,71.58,71.62,28404.0,57.3833,57.4074,57.3673,57.3993,28404.0
2019-07-11 12:40:00,71.62,71.67,71.62,71.64,52264.0,57.3993,57.4394,57.3993,57.4154,52264.0
2019-07-11 12:45:00,71.64,71.64,71.6,71.61,51040.0,57.4154,57.4154,57.3833,57.3913,51040.0
2019-07-11 12:50:00,71.61,71.65,71.61,71.64,38701.0,57.3913,57.4234,57.3913,57.4154,38701.0
2019-07-11 12:55:00,71.65,71.65,71.61,71.62,51433.0,57.4234,57.4234,57.3913,57.3993,51433.0
2019-07-11 13:00:00,71.62,71.78,71.62,71.73,215388.0,57.3993,57.5276,57.3993,57.4875,215388.0
2019-07-11 13:05:00,71.73,71.76,71.65,71.65,61711.0,57.4875,57.5115,57.4234,57.4234,61711.0
2019-07-11 13:10:00,71.65,71.69,71.63,71.68,40295.0,57.4234,57.4554,57.4074,57.4474,40295.0
2019-07-11 13:15:00,71.69,71.71,71.67,71.7,33744.0,57.4554,57.4715,57.4394,57.4635,33744.0
2019-07-11 13:20:00,71.7,71.71,71.67,71.68,49544.0,57.4635,57.4715,57.4394,57.4474,49544.0
2019-07-11 13:25:00,71.67,71.71,71.6,71.62,68233.0,57.4394,57.4715,57.3833,57.3993,68233.0
2019-07-11 13:30:00,71.62,71.69,71.6,71.62,86460.0,57.3993,57.4554,57.3833,57.3993,86460.0
2019-07-11 13:35:00,71.62,71.7,71.61,71.69,102676.0,57.3993,57.4635,57.3913,57.4554,102676.0
2019-07-11 13:40:00,71.7,71.71,71.61,71.64,75867.0,57.4635,57.4715,57.3913,57.4154,75867.0
2019-07-11 13:45:00,71.65,71.72,71.63,71.72,62777.0,57.4234,57.4795,57.4074,57.4795,62777.0
2019-07-11 13:50:00,71.72,71.82,71.69,71.8,156056.0,57.4795,57.5596,57.4554,57.5436,156056.0
2019-07-11 13:55:00,71.8,71.87,71.75,71.77,95922.0,57.5436,57.5997,57.5035,57.5196,95922.0
2019-07-11 14:00:00,71.77,71.82,71.76,71.77,92690.0,57.5196,57.5596,57.5115,57.5196,92690.0
2019-07-11 14:05:00,71.77,71.8,71.74,71.75,70784.0,57.5196,57.5436,57.4955,57.5035,70784.0
2019-07-11 14:10:00,71.76,71.77,71.72,71.76,41274.0,57.5115,57.5196,57.4795,57.5115,41274.0
2019-07-11 14:15:00,71.76,71.77,71.71,71.73,49960.0,57.5115,57.5196,57.4715,57.4875,49960.0
2019-07-11 14:20:00,71.74,71.8,71.72,71.74,64831.0,57.4955,57.5436,57.4795,57.4955,64831.0
2019-07-11 14:25:00,71.74,71.79,71.74,71.77,79836.0,57.4955,57.5356,57.4955,57.5196,79836.0
2019-07-11 14:30:00,71.77,71.94,71.76,71.92,135911.0,57.5196,57.6558,57.5115,57.6398,135911.0
2019-07-11 14:35:00,71.92,71.95,71.9,71.91,179254.0,57.6398,57.6638,57.6237,57.6318,179254.0
2019-07-11 14:40:00,71.9,72.0,71.9,71.97,183276.0,57.6237,57.7039,57.6237,57.6798,183276.0
2019-07-11 14:45:00,71.97,71.97,71.82,71.84,177721.0,57.6798,57.6798,57.5596,57.5757,177721.0
2019-07-11 14:50:00,71.84,71.92,71.82,71.91,49691.0,57.5757,57.6398,57.5596,57.6318,49691.0
2019-07-11 14:55:00,71.91,71.92,71.86,71.87,69497.0,57.6318,57.6398,57.5917,57.5997,69497.0
2019-07-11 15:00:00,71.87,71.89,71.84,71.86,66275.0,57.5997,57.6157,57.5757,57.5917,66275.0
2019-07-11 15:05:00,71.86,71.89,71.83,71.89,76445.0,57.5917,57.6157,57.5676,57.6157,76445.0
2019-07-11 15:10:00,71.88,71.9,71.86,71.9,79415.0,57.6077,57.6237,57.5917,57.6237,79415.0
2019-07-11 15:15:00,71.9,71.9,71.78,71.83,191144.0,57.6237,57.6237,57.5276,57.5676,191144.0
2019-07-11 15:20:00,71.83,71.87,71.82,71.86,75993.0,57.5676,57.5997,57.5596,57.5917,75993.0
2019-07-11 15:25:00,71.86,71.91,71.85,71.86,109573.0,57.5917,57.6318,57.5837,57.5917,109573.0
2019-07-11 15:30:00,71.87,71.87,71.79,71.83,105445.0,57.5997,57.5997,57.5356,57.5676,105445.0
2019-07-11 15:35:00,71.82,71.83,71.75,71.76,90979.0,57.5596,57.5676,57.5035,57.5115,90979.0
2019-07-11 15:40:00,71.76,71.77,71.63,71.68,195670.0,57.5115,57.5196,57.4074,57.4474,195670.0
2019-07-11 15:45:00,71.69,71.76,71.62,71.73,278447.0,57.4554,57.5115,57.3993,57.4875,278447.0
2019-07-11 15:50:00,71.73,71.78,71.63,71.67,392748.0,57.4875,57.5276,57.4074,57.4394,392748.0
2019-07-11 15:55:00,71.67,71.75,71.59,71.62,593284.0,57.4394,57.5035,57.3753,57.3993,593284.0
2019-07-12 09:30:00,71.8,71.94,71.62,71.85,431177.0,57.5436,57.6558,57.3993,57.5837,431177.0
2019-07-12 09:35:00,71.85,72.0,71.85,71.96,337734.0,57.5837,57.7039,57.5837,57.6718,337734.0
2019-07-12 09:40:00,71.97,71.99,71.58,71.62,303725.0,57.6798,57.6959,57.3673,57.3993,303725.0
2019-07-12 09:45:00,71.63,71.75,71.59,71.69,131894.0,57.4074,57.5035,57.3753,57.4554,131894.0
2019-07-12 09:50:00,71.69,71.84,71.68,71.84,192266.0,57.4554,57.5757,57.4474,57.5757,192266.0
2019-07-12 09:55:00,71.83,71.85,71.75,71.76,170130.0,57.5676,57.5837,57.5035,57.5115,170130.0
2019-07-12 10:00:00,71.77,71.8,71.72,71.77,220179.0,57.5196,57.5436,57.4795,57.5196,220179.0
2019-07-12 10:05:00,71.77,71.89,71.77,71.87,199246.0,57.5196,57.6157,57.5196,57.5997,199246.0
2019-07-12 10:10:00,71.87,71.9,71.82,71.87,184344.0,57.5997,57.6237,57.5596,57.5997,184344.0
2019-07-12 10:15:00,71.86,71.87,71.8,71.81,273730.0,57.5917,57.5997,57.5436,57.5516,273730.0
2019-07-12 10:20:00,71.81,71.87,71.8,71.81,208427.0,57.5516,57.5997,57.5436,57.5516,208427.0
2019-07-12 10:25:00,71.81,71.82,71.73,71.78,208075.0,57.5516,57.5596,57.4875,57.5276,208075.0
2019-07-12 10:30:00,71.78,71.87,71.77,71.79,173993.0,57.5276,57.5997,57.5196,57.5356,173993.0
2019-07-12 10:35:00,71.8,71.87,71.79,71.84,219821.0,57.5436,57.5997,57.5356,57.5757,219821.0
2019-07-12 10:40:00,71.84,71.85,71.8,71.82,146665.0,57.5757,57.5837,57.5436,57.5596,146665.0
2019-07-12 10:45:00,71.82,71.85,71.8,71.84,108478.0,57.5596,57.5837,57.5436,57.5757,108478.0
2019-07-12 10:50:00,71.83,71.85,71.78,71.79,146953.0,57.5676,57.5837,57.5276,57.5356,146953.0
2019-07-12 10:55:00,71.8,71.83,71.76,71.81,145816.0,57.5436,57.5676,57.5115,57.5516,145816.0
2019-07-12 11:00:00,71.8,71.81,71.69,71.76,173999.0,57.5436,57.5516,57.4554,57.5115,173999.0
2019-07-12 11:05:00,71.76,71.81,71.75,71.78,126659.0,57.5115,57.5516,57.5035,57.5276,126659.0
2019-07-12 11:10:00,71.78,71.8,71.69,71.72,109637.0,57.5276,57.5436,57.4554,57.4795,109637.0
2019-07-12 11:15:00,71.72,71.77,71.67,71.67,205465.0,57.4795,57.5196,57.4394,57.4394,205465.0
2019-07-12 11:20:00,71.67,71.68,71.58,71.62,137820.0,57.4394,57.4474,57.3673,57.3993,137820.0
2019-07-12 11:25:00,71.62,71.63,71.58,71.61,136883.0,57.3993,57.4074,57.3673,57.3913,136883.0
2019-07-12 11:30:00,71.61,71.77,71.61,71.72,87537.0,57.3913,57.5196,57.3913,57.4795,87537.0
2019-07-12 11:35:00,71.72,71.75,71.67,71.69,121510.0,57.4795,57.5035,57.4394,57.4554,121510.0
2019-07-12 11:40:00,71.69,71.83,71.68,71.8,136308.0,57.4554,57.5676,57.4474,57.5436,136308.0
2019-07-12 11:45:00,71.81,71.86,71.77,71.84,80692.0,57.5516,57.5917,57.5196,57.5757,80692.0
2019-07-12 11:50:00,71.84,71.87,71.78,71.8,83053.0,57.5757,57.5997,57.5276,57.5436,83053.0
2019-07-12 11:55:00,71.79,71.89,71.78,71.88,55612.0,57.5356,57.6157,57.5276,57.6077,55612.0
2019-07-12 12:00:00,71.88,71.89,71.82,71.84,115639.0,57.6077,57.6157,57.5596,57.5757,115639.0
2019-07-12 12:05:00,71.84,71.84,71.75,71.8,159094.0,57.5757,57.5757,57.5035,57.5436,159094.0
2019-07-12 12:10:00,71.8,71.81,71.74,71.8,193000.0,57.5436,57.5516,57.4955,57.5436,193000.0
2019-07-12 12:15:00,71.8,71.81,71.77,71.78,80140.0,57.5436,57.5516,57.5196,57.5276,80140.0
2019-07-12 12:20:00,71.79,71.8,71.73,71.75,68555.0,57.5356,57.5436,57.4875,57.5035,68555.0
2019-07-12 12:25:00,71.76,71.81,71.75,71.79,66769.0,57.5115,57.5516,57.5035,57.5356,66769.0
2019-07-12 12:30:00,71.78,71.8,71.78,71.79,110032.0,57.5276,57.5436,57.5276,57.5356,110032.0
2019-07-12 12:35:00,71.79,71.86,71.78,71.86,152279.0,57.5356,57.5917,57.5276,57.5917,152279.0
2019-07-12 12:40:00,71.85,71.86,71.77,71.83,100728.0,57.5837,57.5917,57.5196,57.5676,100728.0
2019-07-12 12:45:00,71.83,71.86,71.79,71.83,138013.0,57.5676,57.5917,57.5356,57.5676,138013.0
2019-07-12 12:50:00,71.83,71.85,71.81,71.83,74333.0,57.5676,57.5837,57.5516,57.5676,74333.0
2019-07-12 12:55:00,71.83,71.85,71.8,71.81,145908.0,57.5676,57.5837,57.5436,57.5516,145908.0
2019-07-12 13:00:00,71.81,71.83,71.8,71.81,114517.0,57.5516,57.5676,57.5436,57.5516,114517.0
2019-07-12 13:05:00,71.81,71.89,71.81,71.89,130658.0,57.5516,57.6157,57.5516,57.6157,130658.0
2019-07-12 13:10:00,71.89,71.99,71.88,71.98,142085.0,57.6157,57.6959,57.6077,57.6879,142085.0
2019-07-12 13:15:00,71.98,71.98,71.88,71.94,102115.0,57.6879,57.6879,57.6077,57.6558,102115.0
2019-07-12 13:20:00,71.93,71.95,71.9,71.92,71935.0,57.6478,57.6638,57.6237,57.6398,71935.0
2019-07-12 13:25:00,71.91,71.99,71.91,71.98,97730.0,57.6318,57.6959,57.6318,57.6879,97730.0
2019-07-12 13:30:00,71.99,72.02,71.91,71.92,392110.0,57.6959,57.7199,57.6318,57.6398,392110.0
2019-07-12 13:35:00,71.92,71.92,71.8,71.83,202198.0,57.6398,57.6398,57.5436,57.5676,202198.0
2019-07-12 13:40:00,71.83,71.85,71.79,71.8,141599.0,57.5676,57.5837,57.5356,57.5436,141599.0
2019-07-12 13:45:00,71.8,71.81,71.77,71.8,63535.0,57.5436,57.5516,57.5196,57.5436,63535.0
2019-07-12 13:50:00,71.8,71.82,71.78,71.79,88828.0,57.5436,57.5596,57.5276,57.5356,88828.0
2019-07-12 13:55:00,71.79,71.81,71.76,71.77,95315.0,57.5356,57.5516,57.5115,57.5196,95315.0
2019-07-12 14:00:00,71.78,71.8,71.77,71.77,64017.0,57.5276,57.5436,57.5196,57.5196,64017.0
2019-07-12 14:05:00,71.78,71.8,71.77,71.79,96100.0,57.5276,57.5436,57.5196,57.5356,96100.0
2019-07-12 14:10:00,71.78,71.8,71.76,71.8,94052.0,57.5276,57.5436,57.5115,57.5436,94052.0
2019-07-12 14:15:00,71.8,71.83,71.79,71.8,105047.0,57.5436,57.5676,57.5356,57.5436,105047.0
2019-07-12 14:20:00,71.79,71.8,71.74,71.75,85650.0,57.5356,57.5436,57.4955,57.5035,85650.0
2019-07-12 14:25:00,71.75,71.78,71.74,71.78,105502.0,57.5035,57.5276,57.4955,57.5276,105502.0
2019-07-12 14:30:00,71.77,71.81,71.77,71.78,128586.0,57.5196,57.5516,57.5196,57.5276,128586.0
2019-07-12 14:35:00,71.78,71.83,71.78,71.8,118195.0,57.5276,57.5676,57.5276,57.5436,118195.0
2019-07-12 14:40:00,71.8,71.8,71.74,71.77,122440.0,57.5436,57.5436,57.4955,57.5196,122440.0
2019-07-12 14:45:00,71.77,71.79,71.74,71.76,102326.0,57.5196,57.5356,57.4955,57.5115,102326.0
2019-07-12 14:50:00,71.76,71.78,71.75,71.77,138740.0,57.5115,57.5276,57.5035,57.5196,138740.0
2019-07-12 14:55:00,71.77,71.79,71.74,71.76,162117.0,57.5196,57.5356,57.4955,57.5115,162117.0
2019-07-12 15:00:00,71.77,71.82,71.76,71.77,114771.0,57.5196,57.5596,57.5115,57.5196,114771.0
2019-07-12 15:05:00,71.77,71.82,71.77,71.79,101201.0,57.5196,57.5596,57.5196,57.5356,101201.0
2019-07-12 15:10:00,71.8,71.81,71.75,71.75,292239.0,57.5436,57.5516,57.5035,57.5035,292239.0
2019-07-12 15:15:00,71.76,71.82,71.74,71.77,261826.0,57.5115,57.5596,57.4955,57.5196,261826.0
2019-07-12 15:20:00,71.77,71.89,71.77,71.82,228444.0,57.5196,57.6157,57.5196,57.5596,228444.0
2019-07-12 15:25:00,71.82,71.86,71.81,71.84,156734.0,57.5596,57.5917,57.5516,57.5757,156734.0
2019-07-12 15:30:00,71.84,71.9,71.83,71.9,126467.0,57.5757,57.6237,57.5676,57.6237,126467.0
2019-07-12 15:35:00,71.9,71.91,71.79,71.8,260853.0,57.6237,57.6318,57.5356,57.5436,260853.0
2019-07-12 15:40:00,71.8,71.81,71.74,71.76,315979.0,57.5436,57.5516,57.4955,57.5115,315979.0
2019-07-12 15:45:00,71.76,71.78,71.74,71.77,317524.0,57.5115,57.5276,57.4955,57.5196,317524.0
2019-07-12 15:50:00,71.76,71.84,71.76,71.83,281176.0,57.5115,57.5757,57.5115,57.5676,281176.0
2019-07-12 15:55:00,71.83,71.84,71.69,71.75,1013677.0,57.5676,57.5757,57.4554,57.5035,1013677.0
2019-07-15 09:30:00,71.73,71.93,70.59,70.63,1144699.0,57.4875,57.6478,56.5739,56.6059,1144699.0
2019-07-15 09:35:00,70.66,70.8,70.08,70.8,894271.0,56.63,56.7422,56.1651,56.7422,894271.0
2019-07-15 09:40:00,70.8,71.06,70.7,70.88,575764.0,56.7422,56.9505,56.662,56.8063,575764.0
2019-07-15 09:45:00,70.86,70.94,70.51,70.53,479458.0,56.7902,56.8544,56.5097,56.5258,479458.0
2019-07-15 09:50:00,70.52,70.86,70.33,70.75,514944.0,56.5178,56.7902,56.3655,56.7021,514944.0
2019-07-15 09:55:00,70.75,70.84,70.63,70.81,374609.0,56.7021,56.7742,56.6059,56.7502,374609.0
2019-07-15 10:00:00,70.8,70.89,70.62,70.84,319823.0,56.7422,56.8143,56.5979,56.7742,319823.0
2019-07-15 10:05:00,70.84,71.06,70.82,70.94,511540.0,56.7742,56.9505,56.7582,56.8544,511540.0
2019-07-15 10:10:00,70.95,71.08,70.78,71.07,426332.0,56.8624,56.9666,56.7261,56.9586,426332.0
2019-07-15 10:15:00,71.07,71.42,71.04,71.36,458999.0,56.9586,57.2391,56.9345,57.191,458999.0
2019-07-15 10:20:00,71.35,71.97,71.11,71.86,1017633.0,57.183,57.6798,56.9906,57.5917,1017633.0
2019-07-15 10:25:00,71.86,71.94,71.53,71.75,769351.0,57.5917,57.6558,57.3272,57.5035,769351.0
2019-07-15 10:30:00,71.75,72.09,71.63,71.84,694961.0,57.5035,57.776,57.4074,57.5757,694961.0
2019-07-15 10:35:00,71.88,72.06,71.76,72.04,473372.0,57.6077,57.752,57.5115,57.736,473372.0
2019-07-15 10:40:00,72.05,72.15,71.85,72.04,487133.0,57.744,57.8241,57.5837,57.736,487133.0
2019-07-15 10:45:00,72.03,72.03,71.7,71.73,441419.0,57.7279,57.7279,57.4635,57.4875,441419.0
2019-07-15 10:50:00,71.73,71.9,71.59,71.77,254494.0,57.4875,57.6237,57.3753,57.5196,254494.0
2019-07-15 10:55:00,71.76,71.9,71.73,71.84,148017.0,57.5115,57.6237,57.4875,57.5757,148017.0
2019-07-15 11:00:00,71.85,71.99,71.82,71.91,174758.0,57.5837,57.6959,57.5596,57.6318,174758.0
2019-07-15 11:05:00,71.93,71.99,71.86,71.98,137624.0,57.6478,57.6959,57.5917,57.6879,137624.0
2019-07-15 11:10:00,71.98,71.99,71.86,71.94,184764.0,57.6879,57.6959,57.5917,57.6558,184764.0
2019-07-15 11:15:00,71.94,71.98,71.87,71.89,170760.0,57.6558,57.6879,57.5997,57.6157,170760.0
2019-07-15 11:20:00,71.9,71.97,71.89,71.93,109727.0,57.6237,57.6798,57.6157,57.6478,109727.0
2019-07-15 11:25:00,71.93,71.96,71.78,71.81,138205.0,57.6478,57.6718,57.5276,57.5516,138205.0
2019-07-15 11:30:00,71.8,71.82,71.67,71.75,170330.0,57.5436,57.5596,57.4394,57.5035,170330.0
2019-07-15 11:35:00,71.76,71.84,71.74,71.84,74953.0,57.5115,57.5757,57.4955,57.5757,74953.0
2019-07-15 11:40:00,71.83,71.86,71.78,71.83,74743.0,57.5676,57.5917,57.5276,57.5676,74743.0
2019-07-15 11:45:00,71.82,71.87,71.76,71.78,186007.0,57.5596,57.5997,57.5115,57.5276,186007.0
2019-07-15 11:50:00,71.77,71.79,71.68,71.68,117252.0,57.5196,57.5356,57.4474,57.4474,117252.0
2019-07-15 11:55:00,71.68,71.71,71.63,71.64,98772.0,57.4474,57.4715,57.4074,57.4154,98772.0
2019-07-15 12:00:00,71.65,71.68,71.55,71.58,168107.0,57.4234,57.4474,57.3432,57.3673,168107.0
2019-07-15 12:05:00,71.58,71.58,71.31,71.36,232937.0,57.3673,57.3673,57.1509,57.191,232937.0
2019-07-15 12:10:00,71.36,71.49,71.36,71.45,112871.0,57.191,57.2952,57.191,57.2631,112871.0
2019-07-15 12:15:00,71.45,71.54,71.42,71.45,106215.0,57.2631,57.3352,57.2391,57.2631,106215.0
2019-07-15 12:20:00,71.45,71.52,71.44,71.5,90124.0,57.2631,57.3192,57.2551,57.3032,90124.0
2019-07-15 12:25:00,71.51,71.54,71.48,71.52,126359.0,57.3112,57.3352,57.2871,57.3192,126359.0
2019-07-15 12:30:00,71.52,71.55,71.49,71.55,177072.0,57.3192,57.3432,57.2952,57.3432,177072.0
2019-07-15 12:35:00,71.55,71.55,71.45,71.52,101986.0,57.3432,57.3432,57.2631,57.3192,101986.0
2019-07-15 12:40:00,71.53,71.65,71.52,71.58,112117.0,57.3272,57.4234,57.3192,57.3673,112117.0
2019-07-15 12:45:00,71.58,71.63,71.58,71.59,64686.0,57.3673,57.4074,57.3673,57.3753,64686.0
2019-07-15 12:50:00,71.59,71.69,71.59,71.67,72666.0,57.3753,57.4554,57.3753,57.4394,72666.0
2019-07-15 12:55:00,71.67,71.72,71.66,71.68,89055.0,57.4394,57.4795,57.4314,57.4474,89055.0
2019-07-15 13:00:00,71.68,71.75,71.67,71.68,122318.0,57.4474,57.5035,57.4394,57.4474,122318.0
2019-07-15 13:05:00,71.69,71.72,71.65,71.68,89481.0,57.4554,57.4795,57.4234,57.4474,89481.0
2019-07-15 13:10:00,71.69,71.7,71.66,71.7,60438.0,57.4554,57.4635,57.4314,57.4635,60438.0
2019-07-15 13:15:00,71.7,71.72,71.62,71.72,100673.0,57.4635,57.4795,57.3993,57.4795,100673.0
2019-07-15 13:20:00,71.71,71.73,71.65,71.66,101041.0,57.4715,57.4875,57.4234,57.4314,101041.0
2019-07-15 13:25:00,71.66,71.69,71.58,71.66,83387.0,57.4314,57.4554,57.3673,57.4314,83387.0
2019-07-15 13:30:00,71.67,71.79,71.62,71.78,95768.0,57.4394,57.5356,57.3993,57.5276,95768.0
2019-07-15 13:35:00,71.79,71.91,71.78,71.87,127454.0,57.5356,57.6318,57.5276,57.5997,127454.0
2019-07-15 13:40:00,71.88,71.9,71.84,71.87,72787.0,57.6077,57.6237,57.5757,57.5997,72787.0
2019-07-15 13:45:00,71.87,71.9,71.85,71.87,59501.0,57.5997,57.6237,57.5837,57.5997,59501.0
2019-07-15 13:50:00,71.88,71.9,71.84,71.85,109553.0,57.6077,57.6237,57.5757,57.5837,109553.0
2019-07-15 13:55:00,71.85,71.89,71.83,71.83,97309.0,57.5837,57.6157,57.5676,57.5676,97309.0
2019-07-15 14:00:00,71.84,71.9,71.83,71.88,115387.0,57.5757,57.6237,57.5676,57.6077,115387.0
2019-07-15 14:05:00,71.88,71.88,71.8,71.84,106511.0,57.6077,57.6077,57.5436,57.5757,106511.0
2019-07-15 14:10:00,71.85,71.88,71.84,71.84,119052.0,57.5837,57.6077,57.5757,57.5757,119052.0
2019-07-15 14:15:00,71.85,71.9,71.84,71.9,134592.0,57.5837,57.6237,57.5757,57.6237,134592.0
2019-07-15 14:20:00,71.89,72.05,71.89,71.98,283265.0,57.6157,57.744,57.6157,57.6879,283265.0
2019-07-15 14:25:00,71.98,72.08,71.96,72.05,139319.0,57.6879,57.768,57.6718,57.744,139319.0
2019-07-15 14:30:00,72.05,72.06,71.97,71.99,69025.0,57.744,57.752,57.6798,57.6959,69025.0
2019-07-15 14:35:00,71.98,72.05,71.94,71.95,96343.0,57.6879,57.744,57.6558,57.6638,96343.0
2019-07-15 14:40:00,71.94,71.95,71.87,71.87,121905.0,57.6558,57.6638,57.5997,57.5997,121905.0
2019-07-15 14:45:00,71.87,71.9,71.87,71.88,128577.0,57.5997,57.6237,57.5997,57.6077,128577.0
2019-07-15 14:50:00,71.87,71.92,71.87,71.89,115761.0,57.5997,57.6398,57.5997,57.6157,115761.0
2019-07-15 14:55:00,71.9,72.0,71.89,71.98,79381.0,57.6237,57.7039,57.6157,57.6879,79381.0
2019-07-15 15:00:00,71.98,72.0,71.92,71.96,89168.0,57.6879,57.7039,57.6398,57.6718,89168.0
2019-07-15 15:05:00,71.96,71.98,71.89,71.92,85364.0,57.6718,57.6879,57.6157,57.6398,85364.0
2019-07-15 15:10:00,71.92,71.93,71.86,71.89,106333.0,57.6398,57.6478,57.5917,57.6157,106333.0
2019-07-15 15:15:00,71.89,71.92,71.86,71.92,128950.0,57.6157,57.6398,57.5917,57.6398,128950.0
2019-07-15 15:20:00,71.91,71.96,71.9,71.95,148937.0,57.6318,57.6718,57.6237,57.6638,148937.0
2019-07-15 15:25:00,71.95,71.95,71.89,71.94,243961.0,57.6638,57.6638,57.6157,57.6558,243961.0
2019-07-15 15:30:00,71.93,71.95,71.8,71.81,428708.0,57.6478,57.6638,57.5436,57.5516,428708.0
2019-07-15 15:35:00,71.81,71.83,71.68,71.72,292633.0,57.5516,57.5676,57.4474,57.4795,292633.0
2019-07-15 15:40:00,71.73,71.79,71.71,71.76,231232.0,57.4875,57.5356,57.4715,57.5115,231232.0
2019-07-15 15:45:00,71.76,71.77,71.69,71.7,265245.0,57.5115,57.5196,57.4554,57.4635,265245.0
2019-07-15 15:50:00,71.7,71.75,71.67,71.74,331159.0,57.4635,57.5035,57.4394,57.4955,331159.0
2019-07-15 15:55:00,71.75,71.77,71.66,71.73,638825.0,57.5035,57.5196,57.4314,57.4875,638825.0
2019-07-16 09:30:00,71.7,71.71,71.23,71.47,807557.0,57.4635,57.4715,57.0868,57.2791,807557.0
2019-07-16 09:35:00,71.46,71.7,71.46,71.7,241981.0,57.2711,57.4635,57.2711,57.4635,241981.0
2019-07-16 09:40:00,71.69,71.93,71.67,71.86,283879.0,57.4554,57.6478,57.4394,57.5917,283879.0
2019-07-16 09:45:00,71.85,72.0,71.79,71.85,422503.0,57.5837,57.7039,57.5356,57.5837,422503.0
2019-07-16 09:50:00,71.85,71.91,71.72,71.85,283322.0,57.5837,57.6318,57.4795,57.5837,283322.0
2019-07-16 09:55:00,71.84,71.86,71.5,71.55,268182.0,57.5757,57.5917,57.3032,57.3432,268182.0
2019-07-16 10:00:00,71.56,71.62,71.41,71.43,325696.0,57.3513,57.3993,57.231,57.2471,325696.0
2019-07-16 10:05:00,71.42,71.46,71.23,71.37,386193.0,57.2391,57.2711,57.0868,57.199,386193.0
2019-07-16 10:10:00,71.36,71.61,71.35,71.59,395328.0,57.191,57.3913,57.183,57.3753,395328.0
2019-07-16 10:15:00,71.59,71.65,71.37,71.41,246621.0,57.3753,57.4234,57.199,57.231,246621.0
2019-07-16 10:20:00,71.43,71.55,71.38,71.51,195848.0,57.2471,57.3432,57.207,57.3112,195848.0
2019-07-16 10:25:00,71.52,71.59,71.48,71.59,201276.0,57.3192,57.3753,57.2871,57.3753,201276.0
2019-07-16 10:30:00,71.59,71.64,71.52,71.62,131908.0,57.3753,57.4154,57.3192,57.3993,131908.0
2019-07-16 10:35:00,71.62,71.64,71.51,71.52,332956.0,57.3993,57.4154,57.3112,57.3192,332956.0
2019-07-16 10:40:00,71.51,71.73,71.46,71.72,268882.0,57.3112,57.4875,57.2711,57.4795,268882.0
2019-07-16 10:45:00,71.72,71.86,71.7,71.77,321351.0,57.4795,57.5917,57.4635,57.5196,321351.0
2019-07-16 10:50:00,71.76,71.81,71.72,71.78,237474.0,57.5115,57.5516,57.4795,57.5276,237474.0
2019-07-16 10:55:00,71.78,71.78,71.7,71.75,131909.0,57.5276,57.5276,57.4635,57.5035,131909.0
2019-07-16 11:00:00,71.76,71.78,71.69,71.75,159907.0,57.5115,57.5276,57.4554,57.5035,159907.0
2019-07-16 11:05:00,71.74,71.78,71.7,71.78,101246.0,57.4955,57.5276,57.4635,57.5276,101246.0
2019-07-16 11:10:00,71.78,71.84,71.72,71.72,180328.0,57.5276,57.5757,57.4795,57.4795,180328.0
2019-07-16 11:15:00,71.72,71.74,71.54,71.62,164200.0,57.4795,57.4955,57.3352,57.3993,164200.0
2019-07-16 11:20:00,71.62,71.65,71.58,71.58,125083.0,57.3993,57.4234,57.3673,57.3673,125083.0
2019-07-16 11:25:00,71.59,71.65,71.58,71.65,140468.0,57.3753,57.4234,57.3673,57.4234,140468.0
2019-07-16 11:30:00,71.65,71.67,71.58,71.59,105973.0,57.4234,57.4394,57.3673,57.3753,105973.0
2019-07-16 11:35:00,71.59,71.64,71.59,71.6,122910.0,57.3753,57.4154,57.3753,57.3833,122910.0
2019-07-16 11:40:00,71.6,71.62,71.56,71.6,105843.0,57.3833,57.3993,57.3513,57.3833,105843.0
2019-07-16 11:45:00,71.59,71.63,71.56,71.57,136740.0,57.3753,57.4074,57.3513,57.3593,136740.0
2019-07-16 11:50:00,71.58,71.62,71.57,71.59,103714.0,57.3673,57.3993,57.3593,57.3753,103714.0
2019-07-16 11:55:00,71.59,71.63,71.49,71.53,191870.0,57.3753,57.4074,57.2952,57.3272,191870.0
2019-07-16 12:00:00,71.53,71.56,71.48,71.55,110354.0,57.3272,57.3513,57.2871,57.3432,110354.0
2019-07-16 12:05:00,71.55,71.56,71.37,71.37,217261.0,57.3432,57.3513,57.199,57.199,217261.0
2019-07-16 12:10:00,71.38,71.43,71.3,71.4,206888.0,57.207,57.2471,57.1429,57.223,206888.0
2019-07-16 12:15:00,71.4,71.4,71.25,71.26,167844.0,57.223,57.223,57.1028,57.1108,167844.0
2019-07-16 12:20:00,71.25,71.38,71.24,71.33,72449.0,57.1028,57.207,57.0948,57.1669,72449.0
2019-07-16 12:25:00,71.34,71.37,71.24,71.24,106127.0,57.1749,57.199,57.0948,57.0948,106127.0
2019-07-16 12:30:00,71.25,71.29,71.23,71.28,71453.0,57.1028,57.1349,57.0868,57.1269,71453.0
2019-07-16 12:35:00,71.28,71.4,71.27,71.35,165219.0,57.1269,57.223,57.1188,57.183,165219.0
2019-07-16 12:40:00,71.34,71.4,71.33,71.36,79768.0,57.1749,57.223,57.1669,57.191,79768.0
2019-07-16 12:45:00,71.36,71.37,71.28,71.31,92195.0,57.191,57.199,57.1269,57.1509,92195.0
2019-07-16 12:50:00,71.31,71.31,71.25,71.27,81476.0,57.1509,57.1509,57.1028,57.1188,81476.0
2019-07-16 12:55:00,71.27,71.29,71.12,71.13,168398.0,57.1188,57.1349,56.9986,57.0066,168398.0
2019-07-16 13:00:00,71.14,71.32,71.09,71.27,143581.0,57.0147,57.1589,56.9746,57.1188,143581.0
2019-07-16 13:05:00,71.26,71.31,71.24,71.28,96805.0,57.1108,57.1509,57.0948,57.1269,96805.0
2019-07-16 13:10:00,71.28,71.34,71.24,71.29,137210.0,57.1269,57.1749,57.0948,57.1349,137210.0
2019-07-16 13:15:00,71.28,71.35,71.28,71.31,90177.0,57.1269,57.183,57.1269,57.1509,90177.0
2019-07-16 13:20:00,71.31,71.36,71.25,71.27,94680.0,57.1509,57.191,57.1028,57.1188,94680.0
2019-07-16 13:25:00,71.28,71.37,71.25,71.31,131501.0,57.1269,57.199,57.1028,57.1509,131501.0
2019-07-16 13:30:00,71.32,71.39,71.29,71.39,107899.0,57.1589,57.215,57.1349,57.215,107899.0
2019-07-16 13:35:00,71.38,71.38,71.3,71.32,92724.0,57.207,57.207,57.1429,57.1589,92724.0
2019-07-16 13:40:00,71.31,71.32,71.23,71.24,115312.0,57.1509,57.1589,57.0868,57.0948,115312.0
2019-07-16 13:45:00,71.25,71.25,71.14,71.19,149683.0,57.1028,57.1028,57.0147,57.0547,149683.0
2019-07-16 13:50:00,71.19,71.22,71.15,71.21,113606.0,57.0547,57.0788,57.0227,57.0708,113606.0
2019-07-16 13:55:00,71.21,71.3,71.19,71.27,113195.0,57.0708,57.1429,57.0547,57.1188,113195.0
2019-07-16 14:00:00,71.27,71.4,71.25,71.37,147666.0,57.1188,57.223,57.1028,57.199,147666.0
2019-07-16 14:05:00,71.37,71.37,71.33,71.33,85632.0,57.199,57.199,57.1669,57.1669,85632.0
2019-07-16 14:10:00,71.33,71.35,71.26,71.28,101976.0,57.1669,57.183,57.1108,57.1269,101976.0
2019-07-16 14:15:00,71.28,71.29,71.17,71.17,80392.0,57.1269,57.1349,57.0387,57.0387,80392.0
2019-07-16 14:20:00,71.18,71.28,71.16,71.28,93699.0,57.0467,57.1269,57.0307,57.1269,93699.0
2019-07-16 14:25:00,71.27,71.27,71.2,71.25,122590.0,57.1188,57.1188,57.0627,57.1028,122590.0
2019-07-16 14:30:00,71.25,71.27,71.21,71.23,102451.0,57.1028,57.1188,57.0708,57.0868,102451.0
2019-07-16 14:35:00,71.24,71.35,71.23,71.33,111031.0,57.0948,57.183,57.0868,57.1669,111031.0
2019-07-16 14:40:00,71.34,71.37,71.32,71.35,82829.0,57.1749,57.199,57.1589,57.183,82829.0
2019-07-16 14:45:00,71.36,71.45,71.33,71.44,153674.0,57.191,57.2631,57.1669,57.2551,153674.0
2019-07-16 14:50:00,71.43,71.46,71.37,71.42,90096.0,57.2471,57.2711,57.199,57.2391,90096.0
2019-07-16 14:55:00,71.43,71.46,71.39,71.41,131097.0,57.2471,57.2711,57.215,57.231,131097.0
2019-07-16 15:00:00,71.41,71.44,71.37,71.41,94373.0,57.231,57.2551,57.199,57.231,94373.0
2019-07-16 15:05:00,71.41,71.46,71.39,71.45,120628.0,57.231,57.2711,57.215,57.2631,120628.0
2019-07-16 15:10:00,71.45,71.56,71.45,71.49,182883.0,57.2631,57.3513,57.2631,57.2952,182883.0
2019-07-16 15:15:00,71.5,71.58,71.47,71.58,194214.0,57.3032,57.3673,57.2791,57.3673,194214.0
2019-07-16 15:20:00,71.57,71.6,71.5,71.55,136272.0,57.3593,57.3833,57.3032,57.3432,136272.0
2019-07-16 15:25:00,71.56,71.56,71.45,71.45,118318.0,57.3513,57.3513,57.2631,57.2631,118318.0
2019-07-16 15:30:00,71.45,71.57,71.44,71.48,178437.0,57.2631,57.3593,57.2551,57.2871,178437.0
2019-07-16 15:35:00,71.48,71.56,71.47,71.53,214855.0,57.2871,57.3513,57.2791,57.3272,214855.0
2019-07-16 15:40:00,71.53,71.57,71.48,71.55,211828.0,57.3272,57.3593,57.2871,57.3432,211828.0
2019-07-16 15:45:00,71.55,71.55,71.4,71.42,183331.0,57.3432,57.3432,57.223,57.2391,183331.0
2019-07-16 15:50:00,71.42,71.49,71.41,71.45,317626.0,57.2391,57.2952,57.231,57.2631,317626.0
2019-07-16 15:55:00,71.45,71.47,71.31,71.32,619136.0,57.2631,57.2791,57.1509,57.1589,619136.0
2019-07-17 09:30:00,71.19,71.42,71.09,71.22,445896.0,57.0547,57.2391,56.9746,57.0788,445896.0
2019-07-17 09:35:00,71.24,71.28,71.07,71.23,230515.0,57.0948,57.1269,56.9586,57.0868,230515.0
2019-07-17 09:40:00,71.23,71.5,71.19,71.44,160869.0,57.0868,57.3032,57.0547,57.2551,160869.0
2019-07-17 09:45:00,71.45,71.47,71.24,71.39,188803.0,57.2631,57.2791,57.0948,57.215,188803.0
2019-07-17 09:50:00,71.39,71.42,71.15,71.15,159493.0,57.215,57.2391,57.0227,57.0227,159493.0
2019-07-17 09:55:00,71.14,71.22,71.06,71.17,226040.0,57.0147,57.0788,56.9505,57.0387,226040.0
2019-07-17 10:00:00,71.17,71.32,71.13,71.3,182583.0,57.0387,57.1589,57.0066,57.1429,182583.0
2019-07-17 10:05:00,71.3,71.36,71.17,71.19,136859.0,57.1429,57.191,57.0387,57.0547,136859.0
2019-07-17 10:10:00,71.19,71.28,71.1,71.12,178821.0,57.0547,57.1269,56.9826,56.9986,178821.0
2019-07-17 10:15:00,71.12,71.13,70.96,71.03,304191.0,56.9986,57.0066,56.8704,56.9265,304191.0
2019-07-17 10:20:00,71.04,71.09,70.98,71.05,139949.0,56.9345,56.9746,56.8864,56.9425,139949.0
2019-07-17 10:25:00,71.05,71.14,71.01,71.11,204009.0,56.9425,57.0147,56.9105,56.9906,204009.0
2019-07-17 10:30:00,71.11,71.13,70.97,71.11,151002.0,56.9906,57.0066,56.8784,56.9906,151002.0
2019-07-17 10:35:00,71.1,71.12,70.95,70.97,270680.0,56.9826,56.9986,56.8624,56.8784,270680.0
2019-07-17 10:40:00,70.97,70.98,70.84,70.86,181870.0,56.8784,56.8864,56.7742,56.7902,181870.0
2019-07-17 10:45:00,70.85,70.86,70.76,70.82,160415.0,56.7822,56.7902,56.7101,56.7582,160415.0
2019-07-17 10:50:00,70.82,70.88,70.62,70.73,144573.0,56.7582,56.8063,56.5979,56.6861,144573.0
2019-07-17 10:55:00,70.73,70.82,70.68,70.8,148876.0,56.6861,56.7582,56.646,56.7422,148876.0
2019-07-17 11:00:00,70.8,70.95,70.8,70.93,148246.0,56.7422,56.8624,56.7422,56.8463,148246.0
2019-07-17 11:05:00,70.94,71.0,70.91,70.99,107924.0,56.8544,56.9024,56.8303,56.8944,107924.0
2019-07-17 11:10:00,70.98,71.03,70.96,71.02,95409.0,56.8864,56.9265,56.8704,56.9185,95409.0
2019-07-17 11:15:00,71.01,71.02,70.89,70.94,150839.0,56.9105,56.9185,56.8143,56.8544,150839.0
2019-07-17 11:20:00,70.94,71.09,70.93,71.07,141408.0,56.8544,56.9746,56.8463,56.9586,141408.0
2019-07-17 11:25:00,71.07,71.07,70.97,70.98,83083.0,56.9586,56.9586,56.8784,56.8864,83083.0
2019-07-17 11:30:00,70.98,71.15,70.98,71.11,126324.0,56.8864,57.0227,56.8864,56.9906,126324.0
2019-07-17 11:35:00,71.11,71.31,71.1,71.26,126334.0,56.9906,57.1509,56.9826,57.1108,126334.0
2019-07-17 11:40:00,71.26,71.36,71.24,71.34,124403.0,57.1108,57.191,57.0948,57.1749,124403.0
2019-07-17 11:45:00,71.34,71.43,71.32,71.37,89313.0,57.1749,57.2471,57.1589,57.199,89313.0
2019-07-17 11:50:00,71.37,71.49,71.37,71.48,140257.0,57.199,57.2952,57.199,57.2871,140257.0
2019-07-17 11:55:00,71.48,71.5,71.38,71.39,78944.0,57.2871,57.3032,57.207,57.215,78944.0
2019-07-17 12:00:00,71.38,71.4,71.34,71.37,84606.0,57.207,57.223,57.1749,57.199,84606.0
2019-07-17 12:05:00,71.38,71.45,71.37,71.38,74778.0,57.207,57.2631,57.199,57.207,74778.0
2019-07-17 12:10:00,71.38,71.39,71.28,71.3,116621.0,57.207,57.215,57.1269,57.1429,116621.0
2019-07-17 12:15:00,71.3,71.34,71.27,71.33,54584.0,57.1429,57.1749,57.1188,57.1669,54584.0
2019-07-17 12:20:00,71.34,71.39,71.32,71.37,69017.0,57.1749,57.215,57.1589,57.199,69017.0
2019-07-17 12:25:00,71.37,71.4,71.35,71.36,45869.0,57.199,57.223,57.183,57.191,45869.0
2019-07-17 12:30:00,71.36,71.37,71.3,71.32,37644.0,57.191,57.199,57.1429,57.1589,37644.0
2019-07-17 12:35:00,71.33,71.36,71.31,71.34,35551.0,57.1669,57.191,57.1509,57.1749,35551.0
2019-07-17 12:40:00,71.34,71.44,71.34,71.41,78400.0,57.1749,57.2551,57.1749,57.231,78400.0
2019-07-17 12:45:00,71.4,71.41,71.33,71.35,66010.0,57.223,57.231,57.1669,57.183,66010.0
2019-07-17 12:50:00,71.35,71.41,71.34,71.41,65496.0,57.183,57.231,57.1749,57.231,65496.0
2019-07-17 12:55:00,71.41,71.41,71.36,71.37,48543.0,57.231,57.231,57.191,57.199,48543.0
2019-07-17 13:00:00,71.37,71.42,71.37,71.4,36487.0,57.199,57.2391,57.199,57.223,36487.0
2019-07-17 13:05:00,71.4,71.5,71.39,71.44,96789.0,57.223,57.3032,57.215,57.2551,96789.0
2019-07-17 13:10:00,71.44,71.45,71.4,71.43,32999.0,57.2551,57.2631,57.223,57.2471,32999.0
2019-07-17 13:15:00,71.43,71.46,71.41,71.44,37389.0,57.2471,57.2711,57.231,57.2551,37389.0
2019-07-17 13:20:00,71.44,71.44,71.38,71.4,71593.0,57.2551,57.2551,57.207,57.223,71593.0
2019-07-17 13:25:00,71.4,71.44,71.38,71.38,61501.0,57.223,57.2551,57.207,57.207,61501.0
2019-07-17 13:30:00,71.39,71.4,71.34,71.37,51392.0,57.215,57.223,57.1749,57.199,51392.0
2019-07-17 13:35:00,71.37,71.4,71.35,71.36,56968.0,57.199,57.223,57.183,57.191,56968.0
2019-07-17 13:40:00,71.36,71.45,71.35,71.41,66746.0,57.191,57.2631,57.183,57.231,66746.0
2019-07-17 13:45:00,71.4,71.42,71.34,71.35,68727.0,57.223,57.2391,57.1749,57.183,68727.0
2019-07-17 13:50:00,71.35,71.37,71.32,71.37,61650.0,57.183,57.199,57.1589,57.199,61650.0
2019-07-17 13:55:00,71.36,71.38,71.32,71.36,67185.0,57.191,57.207,57.1589,57.191,67185.0
2019-07-17 14:00:00,71.35,71.36,71.32,71.33,69016.0,57.183,57.191,57.1589,57.1669,69016.0
2019-07-17 14:05:00,71.31,71.35,71.28,71.33,80280.0,57.1509,57.183,57.1269,57.1669,80280.0
2019-07-17 14:10:00,71.33,71.37,71.3,71.3,102151.0,57.1669,57.199,57.1429,57.1429,102151.0
2019-07-17 14:15:00,71.31,71.33,71.27,71.3,132778.0,57.1509,57.1669,57.1188,57.1429,132778.0
2019-07-17 14:20:00,71.29,71.3,71.17,71.19,93016.0,57.1349,57.1429,57.0387,57.0547,93016.0
2019-07-17 14:25:00,71.18,71.23,71.16,71.21,54876.0,57.0467,57.0868,57.0307,57.0708,54876.0
2019-07-17 14:30:00,71.21,71.3,71.2,71.29,80760.0,57.0708,57.1429,57.0627,57.1349,80760.0
2019-07-17 14:35:00,71.28,71.3,71.25,71.26,56493.0,57.1269,57.1429,57.1028,57.1108,56493.0
2019-07-17 14:40:00,71.26,71.28,71.15,71.17,63117.0,57.1108,57.1269,57.0227,57.0387,63117.0
2019-07-17 14:45:00,71.16,71.17,71.1,71.12,97211.0,57.0307,57.0387,56.9826,56.9986,97211.0
2019-07-17 14:50:00,71.12,71.14,71.01,71.03,102133.0,56.9986,57.0147,56.9105,56.9265,102133.0
2019-07-17 14:55:00,71.04,71.08,71.03,71.08,74260.0,56.9345,56.9666,56.9265,56.9666,74260.0
2019-07-17 15:00:00,71.07,71.08,70.93,70.97,118340.0,56.9586,56.9666,56.8463,56.8784,118340.0
2019-07-17 15:05:00,70.97,71.04,70.91,71.03,138098.0,56.8784,56.9345,56.8303,56.9265,138098.0
2019-07-17 15:10:00,71.04,71.04,71.0,71.02,86293.0,56.9345,56.9345,56.9024,56.9185,86293.0
2019-07-17 15:15:00,71.02,71.11,70.99,71.07,127555.0,56.9185,56.9906,56.8944,56.9586,127555.0
2019-07-17 15:20:00,71.08,71.1,70.92,70.95,96711.0,56.9666,56.9826,56.8383,56.8624,96711.0
2019-07-17 15:25:00,70.95,70.97,70.76,70.78,180495.0,56.8624,56.8784,56.7101,56.7261,180495.0
2019-07-17 15:30:00,70.78,70.8,70.65,70.79,374023.0,56.7261,56.7422,56.6219,56.7341,374023.0
2019-07-17 15:35:00,70.79,70.87,70.73,70.86,197049.0,56.7341,56.7983,56.6861,56.7902,197049.0
2019-07-17 15:40:00,70.87,70.88,70.8,70.82,154503.0,56.7983,56.8063,56.7422,56.7582,154503.0
2019-07-17 15:45:00,70.83,70.83,70.72,70.81,261571.0,56.7662,56.7662,56.678,56.7502,261571.0
2019-07-17 15:50:00,70.8,70.87,70.78,70.85,254414.0,56.7422,56.7983,56.7261,56.7822,254414.0
2019-07-17 15:55:00,70.84,70.87,70.73,70.81,901513.0,56.7742,56.7983,56.6861,56.7502,901513.0
2019-07-18 09:30:00,70.54,71.15,70.48,71.06,427822.0,56.5338,57.0227,56.4857,56.9505,427822.0
2019-07-18 09:35:00,71.02,71.34,71.01,71.23,190285.0,56.9185,57.1749,56.9105,57.0868,190285.0
2019-07-18 09:40:00,71.23,71.39,71.22,71.33,231567.0,57.0868,57.215,57.0788,57.1669,231567.0
2019-07-18 09:45:00,71.33,71.37,71.22,71.26,144793.0,57.1669,57.199,57.0788,57.1108,144793.0
2019-07-18 09:50:00,71.26,71.37,71.15,71.37,117243.0,57.1108,57.199,57.0227,57.199,117243.0
2019-07-18 09:55:00,71.35,71.38,71.26,71.3,112150.0,57.183,57.207,57.1108,57.1429,112150.0
2019-07-18 10:00:00,71.31,71.33,71.18,71.28,138669.0,57.1509,57.1669,57.0467,57.1269,138669.0
2019-07-18 10:05:00,71.29,71.32,71.23,71.29,169208.0,57.1349,57.1589,57.0868,57.1349,169208.0
2019-07-18 10:10:00,71.3,71.39,71.25,71.37,94357.0,57.1429,57.215,57.1028,57.199,94357.0
2019-07-18 10:15:00,71.37,71.37,71.19,71.22,96646.0,57.199,57.199,57.0547,57.0788,96646.0
2019-07-18 10:20:00,71.22,71.36,71.17,71.36,95239.0,57.0788,57.191,57.0387,57.191,95239.0
2019-07-18 10:25:00,71.36,71.36,71.27,71.32,90134.0,57.191,57.191,57.1188,57.1589,90134.0
2019-07-18 10:30:00,71.33,71.4,71.32,71.37,168183.0,57.1669,57.223,57.1589,57.199,168183.0
2019-07-18 10:35:00,71.38,71.4,71.33,71.35,110696.0,57.207,57.223,57.1669,57.183,110696.0
2019-07-18 10:40:00,71.36,71.49,71.35,71.46,158265.0,57.191,57.2952,57.183,57.2711,158265.0
2019-07-18 10:45:00,71.46,71.54,71.46,71.52,255655.0,57.2711,57.3352,57.2711,57.3192,255655.0
2019-07-18 10:50:00,71.52,71.56,71.46,71.46,191216.0,57.3192,57.3513,57.2711,57.2711,191216.0
2019-07-18 10:55:00,71.46,71.5,71.44,71.5,154308.0,57.2711,57.3032,57.2551,57.3032,154308.0
2019-07-18 11:00:00,71.49,71.65,71.49,71.58,213409.0,57.2952,57.4234,57.2952,57.3673,213409.0
2019-07-18 11:05:00,71.58,71.61,71.52,71.54,97570.0,57.3673,57.3913,57.3192,57.3352,97570.0
2019-07-18 11:10:00,71.54,71.58,71.49,71.49,151421.0,57.3352,57.3673,57.2952,57.2952,151421.0
2019-07-18 11:15:00,71.5,71.58,71.49,71.54,179804.0,57.3032,57.3673,57.2952,57.3352,179804.0
2019-07-18 11:20:00,71.54,71.55,71.37,71.41,166812.0,57.3352,57.3432,57.199,57.231,166812.0
2019-07-18 11:25:00,71.41,71.46,71.37,71.41,93030.0,57.231,57.2711,57.199,57.231,93030.0
2019-07-18 11:30:00,71.41,71.44,71.27,71.28,144692.0,57.231,57.2551,57.1188,57.1269,144692.0
2019-07-18 11:35:00,71.27,71.29,71.16,71.25,223270.0,57.1188,57.1349,57.0307,57.1028,223270.0
2019-07-18 11:40:00,71.25,71.34,71.22,71.31,90735.0,57.1028,57.1749,57.0788,57.1509,90735.0
2019-07-18 11:45:00,71.31,71.36,71.27,71.34,116281.0,57.1509,57.191,57.1188,57.1749,116281.0
2019-07-18 11:50:00,71.35,71.4,71.33,71.38,112449.0,57.183,57.223,57.1669,57.207,112449.0
2019-07-18 11:55:00,71.37,71.45,71.36,71.43,76221.0,57.199,57.2631,57.191,57.2471,76221.0
2019-07-18 12:00:00,71.45,71.45,71.34,71.4,82288.0,57.2631,57.2631,57.1749,57.223,82288.0
2019-07-18 12:05:00,71.4,71.46,71.39,71.45,79133.0,57.223,57.2711,57.215,57.2631,79133.0
2019-07-18 12:10:00,71.46,71.46,71.37,71.42,84062.0,57.2711,57.2711,57.199,57.2391,84062.0
2019-07-18 12:15:00,71.42,71.51,71.39,71.5,70609.0,57.2391,57.3112,57.215,57.3032,70609.0
2019-07-18 12:20:00,71.51,71.6,71.49,71.58,106916.0,57.3112,57.3833,57.2952,57.3673,106916.0
2019-07-18 12:25:00,71.59,71.63,71.55,71.57,80486.0,57.3753,57.4074,57.3432,57.3593,80486.0
2019-07-18 12:30:00,71.57,71.68,71.56,71.65,77041.0,57.3593,57.4474,57.3513,57.4234,77041.0
2019-07-18 12:35:00,71.66,71.68,71.59,71.67,90918.0,57.4314,57.4474,57.3753,57.4394,90918.0
2019-07-18 12:40:00,71.67,71.71,71.66,71.67,93317.0,57.4394,57.4715,57.4314,57.4394,93317.0
2019-07-18 12:45:00,71.67,71.7,71.66,71.7,97802.0,57.4394,57.4635,57.4314,57.4635,97802.0
2019-07-18 12:50:00,71.7,71.77,71.69,71.72,117912.0,57.4635,57.5196,57.4554,57.4795,117912.0
2019-07-18 12:55:00,71.72,71.79,71.72,71.73,99616.0,57.4795,57.5356,57.4795,57.4875,99616.0
2019-07-18 13:00:00,71.72,71.75,71.65,71.74,139381.0,57.4795,57.5035,57.4234,57.4955,139381.0
2019-07-18 13:05:00,71.74,71.78,71.71,71.78,66523.0,57.4955,57.5276,57.4715,57.5276,66523.0
2019-07-18 13:10:00,71.78,71.84,71.74,71.83,132972.0,57.5276,57.5757,57.4955,57.5676,132972.0
2019-07-18 13:15:00,71.82,71.84,71.77,71.81,111150.0,57.5596,57.5757,57.5196,57.5516,111150.0
2019-07-18 13:20:00,71.81,71.84,71.77,71.81,76729.0,57.5516,57.5757,57.5196,57.5516,76729.0
2019-07-18 13:25:00,71.8,71.87,71.77,71.85,100050.0,57.5436,57.5997,57.5196,57.5837,100050.0
2019-07-18 13:30:00,71.85,71.9,71.78,71.81,91682.0,57.5837,57.6237,57.5276,57.5516,91682.0
2019-07-18 13:35:00,71.81,71.84,71.79,71.81,54558.0,57.5516,57.5757,57.5356,57.5516,54558.0
2019-07-18 13:40:00,71.81,71.82,71.72,71.76,88736.0,57.5516,57.5596,57.4795,57.5115,88736.0
2019-07-18 13:45:00,71.75,71.78,71.68,71.68,95379.0,57.5035,57.5276,57.4474,57.4474,95379.0
2019-07-18 13:50:00,71.68,71.69,71.62,71.66,86718.0,57.4474,57.4554,57.3993,57.4314,86718.0
2019-07-18 13:55:00,71.66,71.73,71.66,71.73,74461.0,57.4314,57.4875,57.4314,57.4875,74461.0
2019-07-18 14:00:00,71.72,71.79,71.71,71.76,61710.0,57.4795,57.5356,57.4715,57.5115,61710.0
2019-07-18 14:05:00,71.76,71.8,71.73,71.75,78963.0,57.5115,57.5436,57.4875,57.5035,78963.0
2019-07-18 14:10:00,71.75,71.78,71.7,71.7,86465.0,57.5035,57.5276,57.4635,57.4635,86465.0
2019-07-18 14:15:00,71.7,71.76,71.66,71.73,82024.0,57.4635,57.5115,57.4314,57.4875,82024.0
2019-07-18 14:20:00,71.72,71.75,71.69,71.7,87273.0,57.4795,57.5035,57.4554,57.4635,87273.0
2019-07-18 14:25:00,71.7,71.75,71.68,71.73,125223.0,57.4635,57.5035,57.4474,57.4875,125223.0
2019-07-18 14:30:00,71.72,71.74,71.69,71.71,114242.0,57.4795,57.4955,57.4554,57.4715,114242.0
2019-07-18 14:35:00,71.72,71.74,71.67,71.7,78097.0,57.4795,57.4955,57.4394,57.4635,78097.0
2019-07-18 14:40:00,71.7,71.77,71.65,71.75,335528.0,57.4635,57.5196,57.4234,57.5035,335528.0
2019-07-18 14:45:00,71.75,71.76,71.7,71.73,94022.0,57.5035,57.5115,57.4635,57.4875,94022.0
2019-07-18 14:50:00,71.73,71.77,71.72,71.74,75035.0,57.4875,57.5196,57.4795,57.4955,75035.0
2019-07-18 14:55:00,71.75,71.83,71.75,71.83,85181.0,57.5035,57.5676,57.5035,57.5676,85181.0
2019-07-18 15:00:00,71.84,71.89,71.79,71.84,84795.0,57.5757,57.6157,57.5356,57.5757,84795.0
2019-07-18 15:05:00,71.83,71.84,71.77,71.82,93416.0,57.5676,57.5757,57.5196,57.5596,93416.0
2019-07-18 15:10:00,71.81,71.83,71.73,71.79,98730.0,57.5516,57.5676,57.4875,57.5356,98730.0
2019-07-18 15:15:00,71.8,71.8,71.69,71.78,285544.0,57.5436,57.5436,57.4554,57.5276,285544.0
2019-07-18 15:20:00,71.77,71.78,71.71,71.76,114007.0,57.5196,57.5276,57.4715,57.5115,114007.0
2019-07-18 15:25:00,71.76,71.81,71.72,71.81,143935.0,57.5115,57.5516,57.4795,57.5516,143935.0
2019-07-18 15:30:00,71.81,71.83,71.75,71.83,166884.0,57.5516,57.5676,57.5035,57.5676,166884.0
2019-07-18 15:35:00,71.83,71.85,71.78,71.84,190356.0,57.5676,57.5837,57.5276,57.5757,190356.0
2019-07-18 15:40:00,71.84,71.85,71.71,71.72,236853.0,57.5757,57.5837,57.4715,57.4795,236853.0
2019-07-18 15:45:00,71.72,71.8,71.68,71.7,375979.0,57.4795,57.5436,57.4474,57.4635,375979.0
2019-07-18 15:50:00,71.7,71.75,71.69,71.7,295250.0,57.4635,57.5035,57.4554,57.4635,295250.0
2019-07-18 15:55:00,71.71,71.82,71.7,71.79,529494.0,57.4715,57.5596,57.4635,57.5356,529494.0
2019-07-19 09:30:00,71.73,72.17,71.73,72.04,712318.0,57.4875,57.8401,57.4875,57.736,712318.0
2019-07-19 09:35:00,72.03,72.04,71.8,71.88,170938.0,57.7279,57.736,57.5436,57.6077,170938.0
2019-07-19 09:40:00,71.88,72.0,71.87,71.89,122881.0,57.6077,57.7039,57.5997,57.6157,122881.0
2019-07-19 09:45:00,71.89,71.99,71.82,71.87,81642.0,57.6157,57.6959,57.5596,57.5997,81642.0
2019-07-19 09:50:00,71.87,71.89,71.65,71.71,81153.0,57.5997,57.6157,57.4234,57.4715,81153.0
2019-07-19 09:55:00,71.7,71.75,71.66,71.68,62573.0,57.4635,57.5035,57.4314,57.4474,62573.0
2019-07-19 10:00:00,71.68,71.75,71.56,71.6,104181.0,57.4474,57.5035,57.3513,57.3833,104181.0
2019-07-19 10:05:00,71.6,71.62,71.53,71.58,86918.0,57.3833,57.3993,57.3272,57.3673,86918.0
2019-07-19 10:10:00,71.58,71.61,71.51,71.53,93520.0,57.3673,57.3913,57.3112,57.3272,93520.0
2019-07-19 10:15:00,71.54,71.62,71.48,71.6,135090.0,57.3352,57.3993,57.2871,57.3833,135090.0
2019-07-19 10:20:00,71.6,71.68,71.56,71.66,200475.0,57.3833,57.4474,57.3513,57.4314,200475.0
2019-07-19 10:25:00,71.65,71.74,71.58,71.66,123304.0,57.4234,57.4955,57.3673,57.4314,123304.0
2019-07-19 10:30:00,71.66,71.76,71.65,71.7,80754.0,57.4314,57.5115,57.4234,57.4635,80754.0
2019-07-19 10:35:00,71.69,71.7,71.63,71.67,67085.0,57.4554,57.4635,57.4074,57.4394,67085.0
2019-07-19 10:40:00,71.66,71.72,71.63,71.67,69145.0,57.4314,57.4795,57.4074,57.4394,69145.0
2019-07-19 10:45:00,71.67,71.69,71.6,71.61,100139.0,57.4394,57.4554,57.3833,57.3913,100139.0
2019-07-19 10:50:00,71.61,71.62,71.47,71.5,88127.0,57.3913,57.3993,57.2791,57.3032,88127.0
2019-07-19 10:55:00,71.5,71.54,71.45,71.51,89686.0,57.3032,57.3352,57.2631,57.3112,89686.0
2019-07-19 11:00:00,71.51,71.58,71.48,71.54,94347.0,57.3112,57.3673,57.2871,57.3352,94347.0
2019-07-19 11:05:00,71.54,71.59,71.46,71.47,132015.0,57.3352,57.3753,57.2711,57.2791,132015.0
2019-07-19 11:10:00,71.47,71.57,71.46,71.52,82766.0,57.2791,57.3593,57.2711,57.3192,82766.0
2019-07-19 11:15:00,71.52,71.58,71.48,71.51,81075.0,57.3192,57.3673,57.2871,57.3112,81075.0
2019-07-19 11:20:00,71.51,71.52,71.41,71.46,112002.0,57.3112,57.3192,57.231,57.2711,112002.0
2019-07-19 11:25:00,71.47,71.49,71.43,71.44,66475.0,57.2791,57.2952,57.2471,57.2551,66475.0
2019-07-19 11:30:00,71.44,71.48,71.41,71.44,76993.0,57.2551,57.2871,57.231,57.2551,76993.0
2019-07-19 11:35:00,71.43,71.46,71.28,71.29,102702.0,57.2471,57.2711,57.1269,57.1349,102702.0
2019-07-19 11:40:00,71.28,71.34,71.25,71.27,97141.0,57.1269,57.1749,57.1028,57.1188,97141.0
2019-07-19 11:45:00,71.27,71.33,71.25,71.33,65506.0,57.1188,57.1669,57.1028,57.1669,65506.0
2019-07-19 11:50:00,71.33,71.33,71.27,71.28,92171.0,57.1669,57.1669,57.1188,57.1269,92171.0
2019-07-19 11:55:00,71.28,71.36,71.26,71.32,67639.0,57.1269,57.191,57.1108,57.1589,67639.0
2019-07-19 12:00:00,71.33,71.34,71.3,71.33,71433.0,57.1669,57.1749,57.1429,57.1669,71433.0
2019-07-19 12:05:00,71.33,71.36,71.31,71.33,92141.0,57.1669,57.191,57.1509,57.1669,92141.0
2019-07-19 12:10:00,71.33,71.41,71.32,71.4,61609.0,57.1669,57.231,57.1589,57.223,61609.0
2019-07-19 12:15:00,71.4,71.41,71.35,71.38,58402.0,57.223,57.231,57.183,57.207,58402.0
2019-07-19 12:20:00,71.38,71.39,71.3,71.32,73616.0,57.207,57.215,57.1429,57.1589,73616.0
2019-07-19 12:25:00,71.32,71.36,71.29,71.31,72870.0,57.1589,57.191,57.1349,57.1509,72870.0
2019-07-19 12:30:00,71.31,71.33,71.29,71.33,61112.0,57.1509,57.1669,57.1349,57.1669,61112.0
2019-07-19 12:35:00,71.33,71.42,71.31,71.42,73075.0,57.1669,57.2391,57.1509,57.2391,73075.0
2019-07-19 12:40:00,71.42,71.49,71.4,71.42,125118.0,57.2391,57.2952,57.223,57.2391,125118.0
2019-07-19 12:45:00,71.42,71.43,71.38,71.38,60308.0,57.2391,57.2471,57.207,57.207,60308.0
2019-07-19 12:50:00,71.38,71.41,71.37,71.39,59482.0,57.207,57.231,57.199,57.215,59482.0
2019-07-19 12:55:00,71.38,71.44,71.32,71.33,114516.0,57.207,57.2551,57.1589,57.1669,114516.0
2019-07-19 13:00:00,71.34,71.42,71.31,71.39,68928.0,57.1749,57.2391,57.1509,57.215,68928.0
2019-07-19 13:05:00,71.39,71.44,71.38,71.44,41474.0,57.215,57.2551,57.207,57.2551,41474.0
2019-07-19 13:10:00,71.43,71.44,71.37,71.4,75594.0,57.2471,57.2551,57.199,57.223,75594.0
2019-07-19 13:15:00,71.41,71.43,71.36,71.36,54266.0,57.231,57.2471,57.191,57.191,54266.0
2019-07-19 13:20:00,71.37,71.46,71.36,71.45,49671.0,57.199,57.2711,57.191,57.2631,49671.0
2019-07-19 13:25:00,71.46,71.46,71.41,71.42,35465.0,57.2711,57.2711,57.231,57.2391,35465.0
2019-07-19 13:30:00,71.42,71.44,71.4,71.4,48060.0,57.2391,57.2551,57.223,57.223,48060.0
2019-07-19 13:35:00,71.4,71.42,71.36,71.37,75890.0,57.223,57.2391,57.191,57.199,75890.0
2019-07-19 13:40:00,71.37,71.43,71.36,71.42,52259.0,57.199,57.2471,57.191,57.2391,52259.0
2019-07-19 13:45:00,71.42,71.46,71.42,71.45,55358.0,57.2391,57.2711,57.2391,57.2631,55358.0
2019-07-19 13:50:00,71.45,71.5,71.43,71.43,97882.0,57.2631,57.3032,57.2471,57.2471,97882.0
2019-07-19 13:55:00,71.43,71.45,71.39,71.44,63073.0,57.2471,57.2631,57.215,57.2551,63073.0
2019-07-19 14:00:00,71.44,71.46,71.39,71.4,60503.0,57.2551,57.2711,57.215,57.223,60503.0
2019-07-19 14:05:00,71.41,71.41,71.33,71.33,61079.0,57.231,57.231,57.1669,57.1669,61079.0
2019-07-19 14:10:00,71.34,71.4,71.31,71.39,95943.0,57.1749,57.223,57.1509,57.215,95943.0
2019-07-19 14:15:00,71.4,71.41,71.35,71.35,84251.0,57.223,57.231,57.183,57.183,84251.0
2019-07-19 14:20:00,71.36,71.42,71.35,71.36,75944.0,57.191,57.2391,57.183,57.191,75944.0
2019-07-19 14:25:00,71.36,71.37,71.25,71.26,86233.0,57.191,57.199,57.1028,57.1108,86233.0
2019-07-19 14:30:00,71.27,71.32,71.21,71.25,75785.0,57.1188,57.1589,57.0708,57.1028,75785.0
2019-07-19 14:35:00,71.24,71.26,71.18,71.23,75026.0,57.0948,57.1108,57.0467,57.0868,75026.0
2019-07-19 14:40:00,71.23,71.26,71.2,71.2,96028.0,57.0868,57.1108,57.0627,57.0627,96028.0
2019-07-19 14:45:00,71.2,71.29,71.19,71.28,84412.0,57.0627,57.1349,57.0547,57.1269,84412.0
2019-07-19 14:50:00,71.29,71.29,71.21,71.21,83055.0,57.1349,57.1349,57.0708,57.0708,83055.0
2019-07-19 14:55:00,71.22,71.26,71.18,71.23,70118.0,57.0788,57.1108,57.0467,57.0868,70118.0
2019-07-19 15:00:00,71.23,71.23,71.09,71.09,109861.0,57.0868,57.0868,56.9746,56.9746,109861.0
2019-07-19 15:05:00,71.09,71.13,71.08,71.11,116635.0,56.9746,57.0066,56.9666,56.9906,116635.0
2019-07-19 15:10:00,71.11,71.13,71.06,71.11,78061.0,56.9906,57.0066,56.9505,56.9906,78061.0
2019-07-19 15:15:00,71.11,71.13,71.04,71.1,105513.0,56.9906,57.0066,56.9345,56.9826,105513.0
2019-07-19 15:20:00,71.1,71.13,71.01,71.11,130835.0,56.9826,57.0066,56.9105,56.9906,130835.0
2019-07-19 15:25:00,71.12,71.18,71.1,71.14,95506.0,56.9986,57.0467,56.9826,57.0147,95506.0
2019-07-19 15:30:00,71.14,71.23,71.13,71.21,203170.0,57.0147,57.0868,57.0066,57.0708,203170.0
2019-07-19 15:35:00,71.21,71.25,71.2,71.25,95366.0,57.0708,57.1028,57.0627,57.1028,95366.0
2019-07-19 15:40:00,71.25,71.29,71.22,71.26,196262.0,57.1028,57.1349,57.0788,57.1108,196262.0
2019-07-19 15:45:00,71.25,71.25,71.08,71.12,259768.0,57.1028,57.1028,56.9666,56.9986,259768.0
2019-07-19 15:50:00,71.11,71.13,71.07,71.1,336798.0,56.9906,57.0066,56.9586,56.9826,336798.0
2019-07-19 15:55:00,71.1,71.1,70.86,70.94,1000751.0,56.9826,56.9826,56.7902,56.8544,1000751.0
2019-07-22 09:30:00,70.72,71.09,70.72,71.02,232989.0,56.678,56.9746,56.678,56.9185,232989.0
2019-07-22 09:35:00,71.02,71.08,70.82,70.85,111852.0,56.9185,56.9666,56.7582,56.7822,111852.0
2019-07-22 09:40:00,70.85,71.05,70.8,71.0,168148.0,56.7822,56.9425,56.7422,56.9024,168148.0
2019-07-22 09:45:00,71.01,71.19,70.97,71.17,126942.0,56.9105,57.0547,56.8784,57.0387,126942.0
2019-07-22 09:50:00,71.16,71.29,71.11,71.23,148967.0,57.0307,57.1349,56.9906,57.0868,148967.0
2019-07-22 09:55:00,71.23,71.27,71.12,71.15,92580.0,57.0868,57.1188,56.9986,57.0227,92580.0
2019-07-22 10:00:00,71.16,71.16,71.0,71.04,117283.0,57.0307,57.0307,56.9024,56.9345,117283.0
2019-07-22 10:05:00,71.05,71.09,70.97,71.06,101445.0,56.9425,56.9746,56.8784,56.9505,101445.0
2019-07-22 10:10:00,71.05,71.09,71.0,71.03,85449.0,56.9425,56.9746,56.9024,56.9265,85449.0
2019-07-22 10:15:00,71.03,71.04,70.94,70.96,60780.0,56.9265,56.9345,56.8544,56.8704,60780.0
2019-07-22 10:20:00,70.95,70.99,70.89,70.94,97920.0,56.8624,56.8944,56.8143,56.8544,97920.0
2019-07-22 10:25:00,70.94,70.98,70.9,70.95,69934.0,56.8544,56.8864,56.8223,56.8624,69934.0
2019-07-22 10:30:00,70.94,70.96,70.86,70.86,72930.0,56.8544,56.8704,56.7902,56.7902,72930.0
2019-07-22 10:35:00,70.86,71.01,70.85,71.0,59916.0,56.7902,56.9105,56.7822,56.9024,59916.0
2019-07-22 10:40:00,70.99,71.01,70.82,70.84,86043.0,56.8944,56.9105,56.7582,56.7742,86043.0
2019-07-22 10:45:00,70.84,70.86,70.74,70.76,101661.0,56.7742,56.7902,56.6941,56.7101,101661.0
2019-07-22 10:50:00,70.75,70.75,70.67,70.73,104340.0,56.7021,56.7021,56.638,56.6861,104340.0
2019-07-22 10:55:00,70.73,70.86,70.7,70.86,66875.0,56.6861,56.7902,56.662,56.7902,66875.0
2019-07-22 11:00:00,70.85,70.88,70.84,70.88,90224.0,56.7822,56.8063,56.7742,56.8063,90224.0
2019-07-22 11:05:00,70.87,70.99,70.87,70.95,88824.0,56.7983,56.8944,56.7983,56.8624,88824.0
2019-07-22 11:10:00,70.95,70.98,70.91,70.92,54234.0,56.8624,56.8864,56.8303,56.8383,54234.0
2019-07-22 11:15:00,70.92,70.93,70.85,70.9,61492.0,56.8383,56.8463,56.7822,56.8223,61492.0
2019-07-22 11:20:00,70.9,70.92,70.88,70.91,53376.0,56.8223,56.8383,56.8063,56.8303,53376.0
2019-07-22 11:25:00,70.91,70.93,70.85,70.85,74485.0,56.8303,56.8463,56.7822,56.7822,74485.0
2019-07-22 11:30:00,70.85,70.87,70.77,70.83,65046.0,56.7822,56.7983,56.7181,56.7662,65046.0
2019-07-22 11:35:00,70.83,71.01,70.82,70.98,111721.0,56.7662,56.9105,56.7582,56.8864,111721.0
2019-07-22 11:40:00,70.98,70.99,70.89,70.92,54142.0,56.8864,56.8944,56.8143,56.8383,54142.0
2019-07-22 11:45:00,70.92,70.94,70.87,70.87,34127.0,56.8383,56.8544,56.7983,56.7983,34127.0
2019-07-22 11:50:00,70.87,70.96,70.86,70.95,37489.0,56.7983,56.8704,56.7902,56.8624,37489.0
2019-07-22 11:55:00,70.96,71.0,70.95,70.99,43835.0,56.8704,56.9024,56.8624,56.8944,43835.0
2019-07-22 12:00:00,70.99,71.02,70.9,70.94,47176.0,56.8944,56.9185,56.8223,56.8544,47176.0
2019-07-22 12:05:00,70.94,70.96,70.91,70.95,30196.0,56.8544,56.8704,56.8303,56.8624,30196.0
2019-07-22 12:10:00,70.95,70.99,70.93,70.97,39131.0,56.8624,56.8944,56.8463,56.8784,39131.0
2019-07-22 12:15:00,70.97,71.01,70.95,70.98,51434.0,56.8784,56.9105,56.8624,56.8864,51434.0
2019-07-22 12:20:00,70.97,71.01,70.96,71.0,37191.0,56.8784,56.9105,56.8704,56.9024,37191.0
2019-07-22 12:25:00,71.0,71.01,70.96,70.97,33730.0,56.9024,56.9105,56.8704,56.8784,33730.0
2019-07-22 12:30:00,70.96,70.97,70.93,70.95,33600.0,56.8704,56.8784,56.8463,56.8624,33600.0
2019-07-22 12:35:00,70.95,71.0,70.93,70.97,44030.0,56.8624,56.9024,56.8463,56.8784,44030.0
2019-07-22 12:40:00,70.96,71.01,70.94,71.0,45528.0,56.8704,56.9105,56.8544,56.9024,45528.0
2019-07-22 12:45:00,71.0,71.01,70.96,71.0,31905.0,56.9024,56.9105,56.8704,56.9024,31905.0
2019-07-22 12:50:00,70.99,71.0,70.96,70.98,28515.0,56.8944,56.9024,56.8704,56.8864,28515.0
2019-07-22 12:55:00,70.97,71.04,70.96,71.01,59714.0,56.8784,56.9345,56.8704,56.9105,59714.0
2019-07-22 13:00:00,71.01,71.03,70.95,70.97,42318.0,56.9105,56.9265,56.8624,56.8784,42318.0
2019-07-22 13:05:00,70.96,70.99,70.95,70.97,29995.0,56.8704,56.8944,56.8624,56.8784,29995.0
2019-07-22 13:10:00,70.97,70.97,70.91,70.92,59676.0,56.8784,56.8784,56.8303,56.8383,59676.0
2019-07-22 13:15:00,70.92,70.93,70.9,70.92,43032.0,56.8383,56.8463,56.8223,56.8383,43032.0
2019-07-22 13:20:00,70.93,70.96,70.91,70.93,62396.0,56.8463,56.8704,56.8303,56.8463,62396.0
2019-07-22 13:25:00,70.94,70.99,70.91,70.91,56811.0,56.8544,56.8944,56.8303,56.8303,56811.0
2019-07-22 13:30:00,70.9,70.94,70.9,70.92,44729.0,56.8223,56.8544,56.8223,56.8383,44729.0
2019-07-22 13:35:00,70.92,70.93,70.88,70.89,40784.0,56.8383,56.8463,56.8063,56.8143,40784.0
2019-07-22 13:40:00,70.89,70.91,70.86,70.89,51479.0,56.8143,56.8303,56.7902,56.8143,51479.0
2019-07-22 13:45:00,70.89,70.92,70.88,70.89,43564.0,56.8143,56.8383,56.8063,56.8143,43564.0
2019-07-22 13:50:00,70.89,70.91,70.84,70.85,49190.0,56.8143,56.8303,56.7742,56.7822,49190.0
2019-07-22 13:55:00,70.86,70.92,70.85,70.91,37723.0,56.7902,56.8383,56.7822,56.8303,37723.0
2019-07-22 14:00:00,70.91,70.97,70.91,70.94,46770.0,56.8303,56.8784,56.8303,56.8544,46770.0
2019-07-22 14:05:00,70.94,70.95,70.9,70.92,36162.0,56.8544,56.8624,56.8223,56.8383,36162.0
2019-07-22 14:10:00,70.92,70.95,70.9,70.93,28155.0,56.8383,56.8624,56.8223,56.8463,28155.0
2019-07-22 14:15:00,70.93,70.95,70.91,70.92,36670.0,56.8463,56.8624,56.8303,56.8383,36670.0
2019-07-22 14:20:00,70.92,70.94,70.9,70.93,50437.0,56.8383,56.8544,56.8223,56.8463,50437.0
2019-07-22 14:25:00,70.93,70.93,70.91,70.92,31984.0,56.8463,56.8463,56.8303,56.8383,31984.0
2019-07-22 14:30:00,70.92,70.94,70.88,70.94,76523.0,56.8383,56.8544,56.8063,56.8544,76523.0
2019-07-22 14:35:00,70.94,70.94,70.91,70.94,42731.0,56.8544,56.8544,56.8303,56.8544,42731.0
2019-07-22 14:40:00,70.94,70.94,70.87,70.88,73575.0,56.8544,56.8544,56.7983,56.8063,73575.0
2019-07-22 14:45:00,70.88,70.93,70.87,70.93,49395.0,56.8063,56.8463,56.7983,56.8463,49395.0
2019-07-22 14:50:00,70.92,70.96,70.91,70.95,58531.0,56.8383,56.8704,56.8303,56.8624,58531.0
2019-07-22 14:55:00,70.94,70.97,70.93,70.95,71381.0,56.8544,56.8784,56.8463,56.8624,71381.0
2019-07-22 15:00:00,70.95,71.08,70.95,71.05,97238.0,56.8624,56.9666,56.8624,56.9425,97238.0
2019-07-22 15:05:00,71.05,71.11,71.05,71.09,95663.0,56.9425,56.9906,56.9425,56.9746,95663.0
2019-07-22 15:10:00,71.09,71.1,71.05,71.07,44977.0,56.9746,56.9826,56.9425,56.9586,44977.0
2019-07-22 15:15:00,71.08,71.14,71.05,71.1,71949.0,56.9666,57.0147,56.9425,56.9826,71949.0
2019-07-22 15:20:00,71.11,71.11,71.02,71.09,67270.0,56.9906,56.9906,56.9185,56.9746,67270.0
2019-07-22 15:25:00,71.09,71.16,71.09,71.11,64858.0,56.9746,57.0307,56.9746,56.9906,64858.0
2019-07-22 15:30:00,71.11,71.12,71.01,71.04,86582.0,56.9906,56.9986,56.9105,56.9345,86582.0
2019-07-22 15:35:00,71.04,71.07,71.01,71.06,98488.0,56.9345,56.9586,56.9105,56.9505,98488.0
2019-07-22 15:40:00,71.06,71.15,71.05,71.12,100615.0,56.9505,57.0227,56.9425,56.9986,100615.0
2019-07-22 15:45:00,71.12,71.16,71.1,71.11,74044.0,56.9986,57.0307,56.9826,56.9906,74044.0
2019-07-22 15:50:00,71.11,71.13,71.02,71.09,190086.0,56.9906,57.0066,56.9185,56.9746,190086.0
2019-07-22 15:55:00,71.1,71.13,71.03,71.11,355391.0,56.9826,57.0066,56.9265,56.9906,355391.0
2019-07-23 09:30:00,71.26,71.71,71.26,71.66,413734.0,57.1108,57.4715,57.1108,57.4314,413734.0
2019-07-23 09:35:00,71.65,71.67,71.49,71.67,180778.0,57.4234,57.4394,57.2952,57.4394,180778.0
2019-07-23 09:40:00,71.67,72.03,71.67,72.01,234854.0,57.4394,57.7279,57.4394,57.7119,234854.0
2019-07-23 09:45:00,72.01,72.13,71.96,72.13,188367.0,57.7119,57.8081,57.6718,57.8081,188367.0
2019-07-23 09:50:00,72.13,72.18,71.92,71.97,209896.0,57.8081,57.8482,57.6398,57.6798,209896.0
2019-07-23 09:55:00,71.97,72.04,71.87,71.88,269433.0,57.6798,57.736,57.5997,57.6077,269433.0
2019-07-23 10:00:00,71.88,71.88,71.68,71.68,144286.0,57.6077,57.6077,57.4474,57.4474,144286.0
2019-07-23 10:05:00,71.67,71.83,71.64,71.81,158391.0,57.4394,57.5676,57.4154,57.5516,158391.0
2019-07-23 10:10:00,71.81,71.89,71.8,71.84,95237.0,57.5516,57.6157,57.5436,57.5757,95237.0
2019-07-23 10:15:00,71.85,71.97,71.83,71.96,61334.0,57.5837,57.6798,57.5676,57.6718,61334.0
2019-07-23 10:20:00,71.97,71.97,71.8,71.86,83861.0,57.6798,57.6798,57.5436,57.5917,83861.0
2019-07-23 10:25:00,71.85,71.9,71.7,71.72,81351.0,57.5837,57.6237,57.4635,57.4795,81351.0
2019-07-23 10:30:00,71.72,71.81,71.67,71.8,109955.0,57.4795,57.5516,57.4394,57.5436,109955.0
2019-07-23 10:35:00,71.79,71.83,71.77,71.83,161804.0,57.5356,57.5676,57.5196,57.5676,161804.0
2019-07-23 10:40:00,71.84,72.02,71.82,71.95,159815.0,57.5757,57.7199,57.5596,57.6638,159815.0
2019-07-23 10:45:00,71.95,71.97,71.89,71.92,103794.0,57.6638,57.6798,57.6157,57.6398,103794.0
2019-07-23 10:50:00,71.92,71.98,71.91,71.98,91476.0,57.6398,57.6879,57.6318,57.6879,91476.0
2019-07-23 10:55:00,71.98,72.05,71.97,72.02,123618.0,57.6879,57.744,57.6798,57.7199,123618.0
2019-07-23 11:00:00,72.01,72.04,71.88,71.89,228107.0,57.7119,57.736,57.6077,57.6157,228107.0
2019-07-23 11:05:00,71.88,71.91,71.83,71.87,82249.0,57.6077,57.6318,57.5676,57.5997,82249.0
2019-07-23 11:10:00,71.88,72.02,71.88,71.97,139464.0,57.6077,57.7199,57.6077,57.6798,139464.0
2019-07-23 11:15:00,71.97,72.03,71.94,71.95,89975.0,57.6798,57.7279,57.6558,57.6638,89975.0
2019-07-23 11:20:00,71.96,72.01,71.95,72.0,114586.0,57.6718,57.7119,57.6638,57.7039,114586.0
2019-07-23 11:25:00,72.0,72.02,71.96,71.98,83574.0,57.7039,57.7199,57.6718,57.6879,83574.0
2019-07-23 11:30:00,71.97,72.01,71.95,71.99,92101.0,57.6798,57.7119,57.6638,57.6959,92101.0
2019-07-23 11:35:00,71.98,72.01,71.95,72.0,98949.0,57.6879,57.7119,57.6638,57.7039,98949.0
2019-07-23 11:40:00,72.0,72.02,71.93,71.95,104240.0,57.7039,57.7199,57.6478,57.6638,104240.0
2019-07-23 11:45:00,71.95,71.99,71.92,71.95,111523.0,57.6638,57.6959,57.6398,57.6638,111523.0
2019-07-23 11:50:00,71.95,72.0,71.94,72.0,79545.0,57.6638,57.7039,57.6558,57.7039,79545.0
2019-07-23 11:55:00,72.0,72.02,71.93,71.95,128096.0,57.7039,57.7199,57.6478,57.6638,128096.0
2019-07-23 12:00:00,71.96,72.02,71.94,71.99,87807.0,57.6718,57.7199,57.6558,57.6959,87807.0
2019-07-23 12:05:00,71.99,72.0,71.96,71.97,37948.0,57.6959,57.7039,57.6718,57.6798,37948.0
2019-07-23 12:10:00,71.97,72.01,71.96,71.99,161470.0,57.6798,57.7119,57.6718,57.6959,161470.0
2019-07-23 12:15:00,72.0,72.0,71.95,71.97,54407.0,57.7039,57.7039,57.6638,57.6798,54407.0
2019-07-23 12:20:00,71.98,71.99,71.93,71.97,89222.0,57.6879,57.6959,57.6478,57.6798,89222.0
2019-07-23 12:25:00,71.97,71.98,71.93,71.96,41054.0,57.6798,57.6879,57.6478,57.6718,41054.0
2019-07-23 12:30:00,71.95,72.0,71.93,72.0,55079.0,57.6638,57.7039,57.6478,57.7039,55079.0
2019-07-23 12:35:00,71.99,72.0,71.98,71.98,43419.0,57.6959,57.7039,57.6879,57.6879,43419.0
2019-07-23 12:40:00,71.99,71.99,71.95,71.96,66716.0,57.6959,57.6959,57.6638,57.6718,66716.0
2019-07-23 12:45:00,71.97,71.97,71.88,71.91,55173.0,57.6798,57.6798,57.6077,57.6318,55173.0
2019-07-23 12:50:00,71.91,71.91,71.81,71.81,45786.0,57.6318,57.6318,57.5516,57.5516,45786.0
2019-07-23 12:55:00,71.81,71.91,71.79,71.87,68425.0,57.5516,57.6318,57.5356,57.5997,68425.0
2019-07-23 13:00:00,71.87,71.9,71.83,71.9,109425.0,57.5997,57.6237,57.5676,57.6237,109425.0
2019-07-23 13:05:00,71.9,71.92,71.84,71.84,97216.0,57.6237,57.6398,57.5757,57.5757,97216.0
2019-07-23 13:10:00,71.84,71.85,71.78,71.8,206602.0,57.5757,57.5837,57.5276,57.5436,206602.0
2019-07-23 13:15:00,71.8,71.81,71.7,71.7,110258.0,57.5436,57.5516,57.4635,57.4635,110258.0
2019-07-23 13:20:00,71.7,71.77,71.7,71.76,74085.0,57.4635,57.5196,57.4635,57.5115,74085.0
2019-07-23 13:25:00,71.76,71.82,71.72,71.81,76304.0,57.5115,57.5596,57.4795,57.5516,76304.0
2019-07-23 13:30:00,71.81,71.9,71.81,71.88,99843.0,57.5516,57.6237,57.5516,57.6077,99843.0
2019-07-23 13:35:00,71.89,71.9,71.8,71.8,82056.0,57.6157,57.6237,57.5436,57.5436,82056.0
2019-07-23 13:40:00,71.81,72.03,71.78,71.98,246752.0,57.5516,57.7279,57.5276,57.6879,246752.0
2019-07-23 13:45:00,71.98,72.0,71.91,71.92,104971.0,57.6879,57.7039,57.6318,57.6398,104971.0
2019-07-23 13:50:00,71.92,71.99,71.91,71.98,63661.0,57.6398,57.6959,57.6318,57.6879,63661.0
2019-07-23 13:55:00,71.98,72.04,71.97,72.0,165665.0,57.6879,57.736,57.6798,57.7039,165665.0
2019-07-23 14:00:00,72.0,72.02,71.93,71.96,142899.0,57.7039,57.7199,57.6478,57.6718,142899.0
2019-07-23 14:05:00,71.97,72.0,71.94,71.96,65326.0,57.6798,57.7039,57.6558,57.6718,65326.0
2019-07-23 14:10:00,71.96,71.99,71.95,71.98,68418.0,57.6718,57.6959,57.6638,57.6879,68418.0
2019-07-23 14:15:00,71.99,72.01,71.97,72.0,85673.0,57.6959,57.7119,57.6798,57.7039,85673.0
2019-07-23 14:20:00,72.0,72.02,71.97,72.0,43183.0,57.7039,57.7199,57.6798,57.7039,43183.0
2019-07-23 14:25:00,72.0,72.02,71.98,72.0,78607.0,57.7039,57.7199,57.6879,57.7039,78607.0
2019-07-23 14:30:00,72.01,72.01,71.96,71.98,48455.0,57.7119,57.7119,57.6718,57.6879,48455.0
2019-07-23 14:35:00,71.99,72.01,71.98,72.0,54209.0,57.6959,57.7119,57.6879,57.7039,54209.0
2019-07-23 14:40:00,72.0,72.02,71.98,72.01,83104.0,57.7039,57.7199,57.6879,57.7119,83104.0
2019-07-23 14:45:00,72.0,72.02,71.98,71.99,97736.0,57.7039,57.7199,57.6879,57.6959,97736.0
2019-07-23 14:50:00,71.99,71.99,71.95,71.96,72605.0,57.6959,57.6959,57.6638,57.6718,72605.0
2019-07-23 14:55:00,71.97,72.02,71.96,71.98,58414.0,57.6798,57.7199,57.6718,57.6879,58414.0
2019-07-23 15:00:00,71.99,72.0,71.97,71.98,58882.0,57.6959,57.7039,57.6798,57.6879,58882.0
2019-07-23 15:05:00,71.98,72.02,71.97,72.01,118338.0,57.6879,57.7199,57.6798,57.7119,118338.0
2019-07-23 15:10:00,72.01,72.02,71.98,72.0,85094.0,57.7119,57.7199,57.6879,57.7039,85094.0
2019-07-23 15:15:00,72.01,72.01,71.96,72.01,101106.0,57.7119,57.7119,57.6718,57.7119,101106.0
2019-07-23 15:20:00,72.01,72.02,71.99,72.01,165380.0,57.7119,57.7199,57.6959,57.7119,165380.0
2019-07-23 15:25:00,72.01,72.06,71.99,72.01,176120.0,57.7119,57.752,57.6959,57.7119,176120.0
2019-07-23 15:30:00,72.01,72.05,71.99,72.02,211240.0,57.7119,57.744,57.6959,57.7199,211240.0
2019-07-23 15:35:00,72.01,72.1,72.0,72.07,166417.0,57.7119,57.784,57.7039,57.76,166417.0
2019-07-23 15:40:00,72.08,72.09,71.98,72.0,198087.0,57.768,57.776,57.6879,57.7039,198087.0
2019-07-23 15:45:00,72.0,72.01,71.98,72.0,204210.0,57.7039,57.7119,57.6879,57.7039,204210.0
2019-07-23 15:50:00,71.99,72.01,71.95,71.98,249868.0,57.6959,57.7119,57.6638,57.6879,249868.0
2019-07-23 15:55:00,71.99,72.01,71.94,72.0,386382.0,57.6959,57.7119,57.6558,57.7039,386382.0
2019-07-24 09:30:00,71.68,72.05,71.66,71.98,320398.0,57.4474,57.744,57.4314,57.6879,320398.0
2019-07-24 09:35:00,72.0,72.14,71.94,72.01,334097.0,57.7039,57.8161,57.6558,57.7119,334097.0
2019-07-24 09:40:00,72.01,72.03,71.92,71.94,152527.0,57.7119,57.7279,57.6398,57.6558,152527.0
2019-07-24 09:45:00,71.91,72.0,71.82,71.96,101951.0,57.6318,57.7039,57.5596,57.6718,101951.0
2019-07-24 09:50:00,71.96,72.02,71.93,72.0,116916.0,57.6718,57.7199,57.6478,57.7039,116916.0
2019-07-24 09:55:00,72.01,72.02,71.96,72.0,200693.0,57.7119,57.7199,57.6718,57.7039,200693.0
2019-07-24 10:00:00,71.99,72.03,71.96,72.01,257925.0,57.6959,57.7279,57.6718,57.7119,257925.0
2019-07-24 10:05:00,72.01,72.07,71.98,72.04,227147.0,57.7119,57.76,57.6879,57.736,227147.0
2019-07-24 10:10:00,72.03,72.05,71.95,72.01,174388.0,57.7279,57.744,57.6638,57.7119,174388.0
2019-07-24 10:15:00,72.01,72.04,71.98,71.98,194028.0,57.7119,57.736,57.6879,57.6879,194028.0
2019-07-24 10:20:00,71.97,72.06,71.96,72.02,172965.0,57.6798,57.752,57.6718,57.7199,172965.0
2019-07-24 10:25:00,72.0,72.16,71.97,72.15,266480.0,57.7039,57.8321,57.6798,57.8241,266480.0
2019-07-24 10:30:00,72.15,72.39,72.15,72.39,291152.0,57.8241,58.0165,57.8241,58.0165,291152.0
2019-07-24 10:35:00,72.39,72.44,72.27,72.44,270859.0,58.0165,58.0565,57.9203,58.0565,270859.0
2019-07-24 10:40:00,72.44,72.45,72.32,72.39,110563.0,58.0565,58.0645,57.9604,58.0165,110563.0
2019-07-24 10:45:00,72.39,72.4,72.31,72.39,110383.0,58.0165,58.0245,57.9523,58.0165,110383.0
2019-07-24 10:50:00,72.39,72.47,72.38,72.41,198162.0,58.0165,58.0806,58.0084,58.0325,198162.0
2019-07-24 10:55:00,72.41,72.52,72.39,72.44,211418.0,58.0325,58.1206,58.0165,58.0565,211418.0
2019-07-24 11:00:00,72.44,72.47,72.32,72.4,134587.0,58.0565,58.0806,57.9604,58.0245,134587.0
2019-07-24 11:05:00,72.4,72.48,72.38,72.48,97317.0,58.0245,58.0886,58.0084,58.0886,97317.0
2019-07-24 11:10:00,72.48,72.52,72.42,72.44,88822.0,58.0886,58.1206,58.0405,58.0565,88822.0
2019-07-24 11:15:00,72.44,72.48,72.43,72.45,79150.0,58.0565,58.0886,58.0485,58.0645,79150.0
2019-07-24 11:20:00,72.45,72.5,72.44,72.46,74798.0,58.0645,58.1046,58.0565,58.0726,74798.0
2019-07-24 11:25:00,72.46,72.5,72.45,72.49,52678.0,58.0726,58.1046,58.0645,58.0966,52678.0
2019-07-24 11:30:00,72.48,72.5,72.45,72.47,89377.0,58.0886,58.1046,58.0645,58.0806,89377.0
2019-07-24 11:35:00,72.46,72.48,72.4,72.4,66919.0,58.0726,58.0886,58.0245,58.0245,66919.0
2019-07-24 11:40:00,72.4,72.43,72.25,72.27,84060.0,58.0245,58.0485,57.9043,57.9203,84060.0
2019-07-24 11:45:00,72.26,72.3,72.19,72.2,153943.0,57.9123,57.9443,57.8562,57.8642,153943.0
2019-07-24 11:50:00,72.2,72.23,72.18,72.21,68385.0,57.8642,57.8882,57.8482,57.8722,68385.0
2019-07-24 11:55:00,72.22,72.24,72.17,72.24,83272.0,57.8802,57.8962,57.8401,57.8962,83272.0
2019-07-24 12:00:00,72.25,72.4,72.23,72.37,83656.0,57.9043,58.0245,57.8882,58.0004,83656.0
2019-07-24 12:05:00,72.37,72.37,72.33,72.34,37587.0,58.0004,58.0004,57.9684,57.9764,37587.0
2019-07-24 12:10:00,72.34,72.37,72.32,72.34,47203.0,57.9764,58.0004,57.9604,57.9764,47203.0
2019-07-24 12:15:00,72.33,72.33,72.29,72.32,55710.0,57.9684,57.9684,57.9363,57.9604,55710.0
2019-07-24 12:20:00,72.32,72.4,72.3,72.4,50634.0,57.9604,58.0245,57.9443,58.0245,50634.0
2019-07-24 12:25:00,72.39,72.4,72.34,72.35,77548.0,58.0165,58.0245,57.9764,57.9844,77548.0
2019-07-24 12:30:00,72.36,72.39,72.34,72.37,49354.0,57.9924,58.0165,57.9764,58.0004,49354.0
2019-07-24 12:35:00,72.38,72.42,72.36,72.37,87963.0,58.0084,58.0405,57.9924,58.0004,87963.0
2019-07-24 12:40:00,72.38,72.4,72.35,72.39,67102.0,58.0084,58.0245,57.9844,58.0165,67102.0
2019-07-24 12:45:00,72.39,72.41,72.37,72.39,76708.0,58.0165,58.0325,58.0004,58.0165,76708.0
2019-07-24 12:50:00,72.39,72.48,72.38,72.47,176728.0,58.0165,58.0886,58.0084,58.0806,176728.0
2019-07-24 12:55:00,72.48,72.54,72.47,72.53,133434.0,58.0886,58.1367,58.0806,58.1287,133434.0
2019-07-24 13:00:00,72.54,72.61,72.5,72.61,187253.0,58.1367,58.1928,58.1046,58.1928,187253.0
2019-07-24 13:05:00,72.6,72.74,72.59,72.73,122724.0,58.1848,58.297,58.1767,58.2889,122724.0
2019-07-24 13:10:00,72.73,72.74,72.65,72.7,97979.0,58.2889,58.297,58.2248,58.2649,97979.0
2019-07-24 13:15:00,72.71,72.71,72.67,72.7,85874.0,58.2729,58.2729,58.2409,58.2649,85874.0
2019-07-24 13:20:00,72.71,72.72,72.67,72.71,60575.0,58.2729,58.2809,58.2409,58.2729,60575.0
2019-07-24 13:25:00,72.71,72.72,72.67,72.7,54959.0,58.2729,58.2809,58.2409,58.2649,54959.0
2019-07-24 13:30:00,72.7,72.8,72.69,72.79,95923.0,58.2649,58.345,58.2569,58.337,95923.0
2019-07-24 13:35:00,72.8,72.82,72.73,72.77,117973.0,58.345,58.3611,58.2889,58.321,117973.0
2019-07-24 13:40:00,72.77,72.77,72.72,72.73,59325.0,58.321,58.321,58.2809,58.2889,59325.0
2019-07-24 13:45:00,72.73,72.75,72.68,72.7,59327.0,58.2889,58.305,58.2489,58.2649,59327.0
2019-07-24 13:50:00,72.69,72.73,72.68,72.72,46201.0,58.2569,58.2889,58.2489,58.2809,46201.0
2019-07-24 13:55:00,72.71,72.74,72.67,72.68,56275.0,58.2729,58.297,58.2409,58.2489,56275.0
2019-07-24 14:00:00,72.69,72.79,72.69,72.78,124761.0,58.2569,58.337,58.2569,58.329,124761.0
2019-07-24 14:05:00,72.78,72.79,72.72,72.77,66894.0,58.329,58.337,58.2809,58.321,66894.0
2019-07-24 14:10:00,72.77,72.85,72.76,72.85,81289.0,58.321,58.3851,58.313,58.3851,81289.0
2019-07-24 14:15:00,72.86,72.89,72.83,72.88,76276.0,58.3931,58.4172,58.3691,58.4092,76276.0
2019-07-24 14:20:00,72.88,72.9,72.86,72.86,57493.0,58.4092,58.4252,58.3931,58.3931,57493.0
2019-07-24 14:25:00,72.87,72.92,72.86,72.9,72767.0,58.4011,58.4412,58.3931,58.4252,72767.0
2019-07-24 14:30:00,72.9,72.96,72.88,72.91,137634.0,58.4252,58.4733,58.4092,58.4332,137634.0
2019-07-24 14:35:00,72.91,72.92,72.87,72.87,53551.0,58.4332,58.4412,58.4011,58.4011,53551.0
2019-07-24 14:40:00,72.88,72.9,72.83,72.86,113394.0,58.4092,58.4252,58.3691,58.3931,113394.0
2019-07-24 14:45:00,72.86,72.88,72.84,72.87,55655.0,58.3931,58.4092,58.3771,58.4011,55655.0
2019-07-24 14:50:00,72.87,72.96,72.87,72.91,185652.0,58.4011,58.4733,58.4011,58.4332,185652.0
2019-07-24 14:55:00,72.9,72.96,72.9,72.95,72685.0,58.4252,58.4733,58.4252,58.4653,72685.0
2019-07-24 15:00:00,72.95,72.95,72.89,72.92,87637.0,58.4653,58.4653,58.4172,58.4412,87637.0
2019-07-24 15:05:00,72.91,72.92,72.87,72.89,130848.0,58.4332,58.4412,58.4011,58.4172,130848.0
2019-07-24 15:10:00,72.88,72.95,72.88,72.94,107383.0,58.4092,58.4653,58.4092,58.4572,107383.0
2019-07-24 15:15:00,72.94,72.94,72.85,72.85,136565.0,58.4572,58.4572,58.3851,58.3851,136565.0
2019-07-24 15:20:00,72.85,72.95,72.84,72.93,90034.0,58.3851,58.4653,58.3771,58.4492,90034.0
2019-07-24 15:25:00,72.93,72.99,72.91,72.98,104173.0,58.4492,58.4973,58.4332,58.4893,104173.0
2019-07-24 15:30:00,72.98,73.0,72.96,72.99,190318.0,58.4893,58.5053,58.4733,58.4973,190318.0
2019-07-24 15:35:00,73.0,73.08,72.98,73.07,318893.0,58.5053,58.5695,58.4893,58.5614,318893.0
2019-07-24 15:40:00,73.08,73.09,73.03,73.06,181920.0,58.5695,58.5775,58.5294,58.5534,181920.0
2019-07-24 15:45:00,73.06,73.06,72.99,73.04,214170.0,58.5534,58.5534,58.4973,58.5374,214170.0
2019-07-24 15:50:00,73.04,73.05,72.97,73.0,345512.0,58.5374,58.5454,58.4813,58.5053,345512.0
2019-07-24 15:55:00,73.01,73.05,72.95,73.02,601466.0,58.5134,58.5454,58.4653,58.5214,601466.0
2019-07-25 09:30:00,72.96,73.08,72.92,73.01,429919.0,58.4733,58.5695,58.4412,58.5134,429919.0
2019-07-25 09:35:00,73.01,73.07,72.92,72.92,236801.0,58.5134,58.5614,58.4412,58.4412,236801.0
2019-07-25 09:40:00,72.91,73.01,72.77,72.81,299945.0,58.4332,58.5134,58.321,58.3531,299945.0
2019-07-25 09:45:00,72.81,72.95,72.76,72.9,265349.0,58.3531,58.4653,58.313,58.4252,265349.0
2019-07-25 09:50:00,72.89,72.91,72.75,72.8,131054.0,58.4172,58.4332,58.305,58.345,131054.0
2019-07-25 09:55:00,72.79,72.86,72.71,72.8,154966.0,58.337,58.3931,58.2729,58.345,154966.0
2019-07-25 10:00:00,72.79,72.85,72.7,72.83,214534.0,58.337,58.3851,58.2649,58.3691,214534.0
2019-07-25 10:05:00,72.82,72.84,72.72,72.77,129364.0,58.3611,58.3771,58.2809,58.321,129364.0
2019-07-25 10:10:00,72.77,72.84,72.59,72.59,200052.0,58.321,58.3771,58.1767,58.1767,200052.0
2019-07-25 10:15:00,72.59,72.65,72.45,72.65,232099.0,58.1767,58.2248,58.0645,58.2248,232099.0
2019-07-25 10:20:00,72.65,72.65,72.44,72.44,107071.0,58.2248,58.2248,58.0565,58.0565,107071.0
2019-07-25 10:25:00,72.44,72.56,72.41,72.51,134311.0,58.0565,58.1527,58.0325,58.1126,134311.0
2019-07-25 10:30:00,72.5,72.58,72.48,72.53,78435.0,58.1046,58.1687,58.0886,58.1287,78435.0
2019-07-25 10:35:00,72.54,72.6,72.48,72.48,82643.0,58.1367,58.1848,58.0886,58.0886,82643.0
2019-07-25 10:40:00,72.48,72.61,72.46,72.59,94992.0,58.0886,58.1928,58.0726,58.1767,94992.0
2019-07-25 10:45:00,72.59,72.63,72.49,72.52,98869.0,58.1767,58.2088,58.0966,58.1206,98869.0
2019-07-25 10:50:00,72.52,72.54,72.32,72.34,222399.0,58.1206,58.1367,57.9604,57.9764,222399.0
2019-07-25 10:55:00,72.34,72.38,72.28,72.28,126267.0,57.9764,58.0084,57.9283,57.9283,126267.0
2019-07-25 11:00:00,72.29,72.37,72.28,72.36,150833.0,57.9363,58.0004,57.9283,57.9924,150833.0
2019-07-25 11:05:00,72.36,72.47,72.33,72.46,135494.0,57.9924,58.0806,57.9684,58.0726,135494.0
2019-07-25 11:10:00,72.47,72.58,72.46,72.51,108785.0,58.0806,58.1687,58.0726,58.1126,108785.0
2019-07-25 11:15:00,72.52,72.55,72.44,72.49,120498.0,58.1206,58.1447,58.0565,58.0966,120498.0
2019-07-25 11:20:00,72.48,72.49,72.4,72.41,85909.0,58.0886,58.0966,58.0245,58.0325,85909.0
2019-07-25 11:25:00,72.41,72.44,72.36,72.38,112126.0,58.0325,58.0565,57.9924,58.0084,112126.0
2019-07-25 11:30:00,72.37,72.37,72.22,72.23,150155.0,58.0004,58.0004,57.8802,57.8882,150155.0
2019-07-25 11:35:00,72.22,72.27,72.21,72.25,91966.0,57.8802,57.9203,57.8722,57.9043,91966.0
2019-07-25 11:40:00,72.25,72.28,72.16,72.17,126790.0,57.9043,57.9283,57.8321,57.8401,126790.0
2019-07-25 11:45:00,72.16,72.18,72.07,72.08,93732.0,57.8321,57.8482,57.76,57.768,93732.0
2019-07-25 11:50:00,72.09,72.09,71.77,71.81,251811.0,57.776,57.776,57.5196,57.5516,251811.0
2019-07-25 11:55:00,71.81,71.95,71.78,71.94,156471.0,57.5516,57.6638,57.5276,57.6558,156471.0
2019-07-25 12:00:00,71.94,71.94,71.82,71.83,95509.0,57.6558,57.6558,57.5596,57.5676,95509.0
2019-07-25 12:05:00,71.83,71.89,71.76,71.78,109902.0,57.5676,57.6157,57.5115,57.5276,109902.0
2019-07-25 12:10:00,71.77,71.81,71.69,71.71,227142.0,57.5196,57.5516,57.4554,57.4715,227142.0
2019-07-25 12:15:00,71.7,71.77,71.68,71.73,191389.0,57.4635,57.5196,57.4474,57.4875,191389.0
2019-07-25 12:20:00,71.73,71.74,71.62,71.63,230536.0,57.4875,57.4955,57.3993,57.4074,230536.0
2019-07-25 12:25:00,71.63,71.67,71.56,71.56,269608.0,57.4074,57.4394,57.3513,57.3513,269608.0
2019-07-25 12:30:00,71.56,71.64,71.54,71.56,119456.0,57.3513,57.4154,57.3352,57.3513,119456.0
2019-07-25 12:35:00,71.57,71.63,71.39,71.4,207811.0,57.3593,57.4074,57.215,57.223,207811.0
2019-07-25 12:40:00,71.4,71.41,71.3,71.39,231399.0,57.223,57.231,57.1429,57.215,231399.0
2019-07-25 12:45:00,71.38,71.46,71.34,71.46,193984.0,57.207,57.2711,57.1749,57.2711,193984.0
2019-07-25 12:50:00,71.46,71.51,71.42,71.46,96375.0,57.2711,57.3112,57.2391,57.2711,96375.0
2019-07-25 12:55:00,71.46,71.47,71.31,71.37,158542.0,57.2711,57.2791,57.1509,57.199,158542.0
2019-07-25 13:00:00,71.36,71.37,71.28,71.35,110414.0,57.191,57.199,57.1269,57.183,110414.0
2019-07-25 13:05:00,71.35,71.41,71.35,71.36,202306.0,57.183,57.231,57.183,57.191,202306.0
2019-07-25 13:10:00,71.36,71.38,71.32,71.37,136011.0,57.191,57.207,57.1589,57.199,136011.0
2019-07-25 13:15:00,71.36,71.39,71.33,71.35,114559.0,57.191,57.215,57.1669,57.183,114559.0
2019-07-25 13:20:00,71.36,71.37,71.26,71.31,100359.0,57.191,57.199,57.1108,57.1509,100359.0
2019-07-25 13:25:00,71.32,71.34,71.26,71.34,120423.0,57.1589,57.1749,57.1108,57.1749,120423.0
2019-07-25 13:30:00,71.34,71.44,71.32,71.4,260621.0,57.1749,57.2551,57.1589,57.223,260621.0
2019-07-25 13:35:00,71.41,71.42,71.33,71.37,113441.0,57.231,57.2391,57.1669,57.199,113441.0
2019-07-25 13:40:00,71.36,71.45,71.35,71.4,99935.0,57.191,57.2631,57.183,57.223,99935.0
2019-07-25 13:45:00,71.4,71.4,71.37,71.4,73479.0,57.223,57.223,57.199,57.223,73479.0
2019-07-25 13:50:00,71.4,71.4,71.24,71.24,105243.0,57.223,57.223,57.0948,57.0948,105243.0
2019-07-25 13:55:00,71.24,71.28,71.2,71.22,132333.0,57.0948,57.1269,57.0627,57.0788,132333.0
2019-07-25 14:00:00,71.23,71.35,71.22,71.3,79474.0,57.0868,57.183,57.0788,57.1429,79474.0
2019-07-25 14:05:00,71.3,71.3,71.24,71.28,100179.0,57.1429,57.1429,57.0948,57.1269,100179.0
2019-07-25 14:10:00,71.29,71.37,71.28,71.33,108932.0,57.1349,57.199,57.1269,57.1669,108932.0
2019-07-25 14:15:00,71.33,71.35,71.27,71.3,85600.0,57.1669,57.183,57.1188,57.1429,85600.0
2019-07-25 14:20:00,71.31,71.37,71.3,71.31,100852.0,57.1509,57.199,57.1429,57.1509,100852.0
2019-07-25 14:25:00,71.32,71.34,71.28,71.28,70242.0,57.1589,57.1749,57.1269,57.1269,70242.0
2019-07-25 14:30:00,71.28,71.29,71.22,71.26,114982.0,57.1269,57.1349,57.0788,57.1108,114982.0
2019-07-25 14:35:00,71.26,71.26,71.21,71.22,115077.0,57.1108,57.1108,57.0708,57.0788,115077.0
2019-07-25 14:40:00,71.23,71.24,71.18,71.22,94360.0,57.0868,57.0948,57.0467,57.0788,94360.0
2019-07-25 14:45:00,71.23,71.23,71.16,71.19,156284.0,57.0868,57.0868,57.0307,57.0547,156284.0
2019-07-25 14:50:00,71.18,71.21,71.11,71.12,139116.0,57.0467,57.0708,56.9906,56.9986,139116.0
2019-07-25 14:55:00,71.11,71.17,71.1,71.13,98795.0,56.9906,57.0387,56.9826,57.0066,98795.0
2019-07-25 15:00:00,71.13,71.14,71.01,71.02,133594.0,57.0066,57.0147,56.9105,56.9185,133594.0
2019-07-25 15:05:00,71.02,71.02,70.93,70.97,166394.0,56.9185,56.9185,56.8463,56.8784,166394.0
2019-07-25 15:10:00,70.96,71.05,70.95,71.03,199619.0,56.8704,56.9425,56.8624,56.9265,199619.0
2019-07-25 15:15:00,71.03,71.09,70.96,71.09,127135.0,56.9265,56.9746,56.8704,56.9746,127135.0
2019-07-25 15:20:00,71.08,71.19,71.06,71.19,201099.0,56.9666,57.0547,56.9505,57.0547,201099.0
2019-07-25 15:25:00,71.19,71.35,71.17,71.31,325328.0,57.0547,57.183,57.0387,57.1509,325328.0
2019-07-25 15:30:00,71.31,71.42,71.26,71.41,222455.0,57.1509,57.2391,57.1108,57.231,222455.0
2019-07-25 15:35:00,71.41,71.44,71.35,71.38,215179.0,57.231,57.2551,57.183,57.207,215179.0
2019-07-25 15:40:00,71.38,71.47,71.35,71.39,311969.0,57.207,57.2791,57.183,57.215,311969.0
2019-07-25 15:45:00,71.39,71.44,71.37,71.41,276450.0,57.215,57.2551,57.199,57.231,276450.0
2019-07-25 15:50:00,71.4,71.41,71.31,71.31,344094.0,57.223,57.231,57.1509,57.1509,344094.0
2019-07-25 15:55:00,71.31,71.38,71.23,71.38,687383.0,57.1509,57.207,57.0868,57.207,687383.0
2019-07-26 09:30:00,72.15,72.26,72.0,72.05,420231.0,57.8241,57.9123,57.7039,57.744,420231.0
2019-07-26 09:35:00,72.07,72.1,71.86,71.92,185940.0,57.76,57.784,57.5917,57.6398,185940.0
2019-07-26 09:40:00,71.93,72.0,71.91,71.96,191251.0,57.6478,57.7039,57.6318,57.6718,191251.0
2019-07-26 09:45:00,71.97,72.0,71.89,71.9,178981.0,57.6798,57.7039,57.6157,57.6237,178981.0
2019-07-26 09:50:00,71.91,72.17,71.9,72.08,157634.0,57.6318,57.8401,57.6237,57.768,157634.0
2019-07-26 09:55:00,72.08,72.16,72.06,72.11,107685.0,57.768,57.8321,57.752,57.7921,107685.0
2019-07-26 10:00:00,72.11,72.14,72.02,72.07,92137.0,57.7921,57.8161,57.7199,57.76,92137.0
2019-07-26 10:05:00,72.08,72.18,72.03,72.05,98831.0,57.768,57.8482,57.7279,57.744,98831.0
2019-07-26 10:10:00,72.04,72.12,71.99,72.05,84547.0,57.736,57.8001,57.6959,57.744,84547.0
2019-07-26 10:15:00,72.05,72.08,71.93,72.08,140783.0,57.744,57.768,57.6478,57.768,140783.0
2019-07-26 10:20:00,72.07,72.09,71.98,72.02,69317.0,57.76,57.776,57.6879,57.7199,69317.0
2019-07-26 10:25:00,72.03,72.08,71.95,71.96,59648.0,57.7279,57.768,57.6638,57.6718,59648.0
2019-07-26 10:30:00,71.95,72.01,71.84,72.01,141445.0,57.6638,57.7119,57.5757,57.7119,141445.0
2019-07-26 10:35:00,72.01,72.09,71.99,72.08,85015.0,57.7119,57.776,57.6959,57.768,85015.0
2019-07-26 10:40:00,72.08,72.09,72.02,72.06,93916.0,57.768,57.776,57.7199,57.752,93916.0
2019-07-26 10:45:00,72.06,72.19,72.04,72.16,139983.0,57.752,57.8562,57.736,57.8321,139983.0
2019-07-26 10:50:00,72.17,72.26,72.15,72.25,108921.0,57.8401,57.9123,57.8241,57.9043,108921.0
2019-07-26 10:55:00,72.26,72.27,72.23,72.26,48381.0,57.9123,57.9203,57.8882,57.9123,48381.0
2019-07-26 11:00:00,72.26,72.26,72.18,72.23,74109.0,57.9123,57.9123,57.8482,57.8882,74109.0
2019-07-26 11:05:00,72.24,72.35,72.23,72.3,93425.0,57.8962,57.9844,57.8882,57.9443,93425.0
2019-07-26 11:10:00,72.29,72.35,72.29,72.3,85072.0,57.9363,57.9844,57.9363,57.9443,85072.0
2019-07-26 11:15:00,72.3,72.39,72.3,72.36,134201.0,57.9443,58.0165,57.9443,57.9924,134201.0
2019-07-26 11:20:00,72.36,72.45,72.35,72.4,131796.0,57.9924,58.0645,57.9844,58.0245,131796.0
2019-07-26 11:25:00,72.41,72.45,72.39,72.41,134131.0,58.0325,58.0645,58.0165,58.0325,134131.0
2019-07-26 11:30:00,72.4,72.4,72.27,72.28,104342.0,58.0245,58.0245,57.9203,57.9283,104342.0
2019-07-26 11:35:00,72.27,72.31,72.25,72.3,75756.0,57.9203,57.9523,57.9043,57.9443,75756.0
2019-07-26 11:40:00,72.29,72.29,72.2,72.2,62772.0,57.9363,57.9363,57.8642,57.8642,62772.0
2019-07-26 11:45:00,72.2,72.27,72.2,72.24,66260.0,57.8642,57.9203,57.8642,57.8962,66260.0
2019-07-26 11:50:00,72.24,72.24,72.17,72.2,83229.0,57.8962,57.8962,57.8401,57.8642,83229.0
2019-07-26 11:55:00,72.2,72.22,72.06,72.12,112861.0,57.8642,57.8802,57.752,57.8001,112861.0
2019-07-26 12:00:00,72.12,72.17,72.11,72.14,88897.0,57.8001,57.8401,57.7921,57.8161,88897.0
2019-07-26 12:05:00,72.15,72.18,72.13,72.17,77843.0,57.8241,57.8482,57.8081,57.8401,77843.0
2019-07-26 12:10:00,72.17,72.21,72.11,72.15,62638.0,57.8401,57.8722,57.7921,57.8241,62638.0
2019-07-26 12:15:00,72.15,72.19,72.04,72.07,65576.0,57.8241,57.8562,57.736,57.76,65576.0
2019-07-26 12:20:00,72.07,72.1,71.96,72.1,169843.0,57.76,57.784,57.6718,57.784,169843.0
2019-07-26 12:25:00,72.09,72.14,72.07,72.11,96101.0,57.776,57.8161,57.76,57.7921,96101.0
2019-07-26 12:30:00,72.12,72.15,72.11,72.12,44117.0,57.8001,57.8241,57.7921,57.8001,44117.0
2019-07-26 12:35:00,72.12,72.21,72.11,72.19,67226.0,57.8001,57.8722,57.7921,57.8562,67226.0
2019-07-26 12:40:00,72.19,72.26,72.18,72.21,137037.0,57.8562,57.9123,57.8482,57.8722,137037.0
2019-07-26 12:45:00,72.21,72.24,72.19,72.22,52584.0,57.8722,57.8962,57.8562,57.8802,52584.0
2019-07-26 12:50:00,72.22,72.29,72.21,72.28,74957.0,57.8802,57.9363,57.8722,57.9283,74957.0
2019-07-26 12:55:00,72.28,72.36,72.27,72.35,82731.0,57.9283,57.9924,57.9203,57.9844,82731.0
2019-07-26 13:00:00,72.34,72.37,72.32,72.33,51188.0,57.9764,58.0004,57.9604,57.9684,51188.0
2019-07-26 13:05:00,72.33,72.35,72.3,72.32,36623.0,57.9684,57.9844,57.9443,57.9604,36623.0
2019-07-26 13:10:00,72.32,72.36,72.31,72.34,36662.0,57.9604,57.9924,57.9523,57.9764,36662.0
2019-07-26 13:15:00,72.34,72.38,72.34,72.34,49557.0,57.9764,58.0084,57.9764,57.9764,49557.0
2019-07-26 13:20:00,72.34,72.36,72.34,72.36,42910.0,57.9764,57.9924,57.9764,57.9924,42910.0
2019-07-26 13:25:00,72.35,72.42,72.34,72.41,88479.0,57.9844,58.0405,57.9764,58.0325,88479.0
2019-07-26 13:30:00,72.41,72.49,72.4,72.49,107514.0,58.0325,58.0966,58.0245,58.0966,107514.0
2019-07-26 13:35:00,72.48,72.55,72.48,72.52,96765.0,58.0886,58.1447,58.0886,58.1206,96765.0
2019-07-26 13:40:00,72.51,72.55,72.51,72.52,108782.0,58.1126,58.1447,58.1126,58.1206,108782.0
2019-07-26 13:45:00,72.51,72.57,72.51,72.54,67707.0,58.1126,58.1607,58.1126,58.1367,67707.0
2019-07-26 13:50:00,72.54,72.59,72.53,72.56,50786.0,58.1367,58.1767,58.1287,58.1527,50786.0
2019-07-26 13:55:00,72.57,72.64,72.56,72.64,86216.0,58.1607,58.2168,58.1527,58.2168,86216.0
2019-07-26 14:00:00,72.63,72.64,72.47,72.48,75330.0,58.2088,58.2168,58.0806,58.0886,75330.0
2019-07-26 14:05:00,72.48,72.56,72.47,72.53,97560.0,58.0886,58.1527,58.0806,58.1287,97560.0
2019-07-26 14:10:00,72.54,72.54,72.49,72.49,51758.0,58.1367,58.1367,58.0966,58.0966,51758.0
2019-07-26 14:15:00,72.5,72.53,72.49,72.49,78871.0,58.1046,58.1287,58.0966,58.0966,78871.0
2019-07-26 14:20:00,72.49,72.49,72.45,72.48,49421.0,58.0966,58.0966,58.0645,58.0886,49421.0
2019-07-26 14:25:00,72.48,72.5,72.46,72.48,41527.0,58.0886,58.1046,58.0726,58.0886,41527.0
2019-07-26 14:30:00,72.48,72.48,72.42,72.43,38666.0,58.0886,58.0886,58.0405,58.0485,38666.0
2019-07-26 14:35:00,72.43,72.46,72.43,72.46,57094.0,58.0485,58.0726,58.0485,58.0726,57094.0
2019-07-26 14:40:00,72.45,72.46,72.43,72.45,44977.0,58.0645,58.0726,58.0485,58.0645,44977.0
2019-07-26 14:45:00,72.45,72.52,72.44,72.51,68784.0,58.0645,58.1206,58.0565,58.1126,68784.0
2019-07-26 14:50:00,72.51,72.52,72.49,72.5,35957.0,58.1126,58.1206,58.0966,58.1046,35957.0
2019-07-26 14:55:00,72.51,72.53,72.48,72.52,70185.0,58.1126,58.1287,58.0886,58.1206,70185.0
2019-07-26 15:00:00,72.52,72.53,72.48,72.52,61592.0,58.1206,58.1287,58.0886,58.1206,61592.0
2019-07-26 15:05:00,72.52,72.53,72.44,72.45,76647.0,58.1206,58.1287,58.0565,58.0645,76647.0
2019-07-26 15:10:00,72.45,72.48,72.41,72.43,101427.0,58.0645,58.0886,58.0325,58.0485,101427.0
2019-07-26 15:15:00,72.43,72.44,72.32,72.33,91935.0,58.0485,58.0565,57.9604,57.9684,91935.0
2019-07-26 15:20:00,72.34,72.37,72.32,72.34,86201.0,57.9764,58.0004,57.9604,57.9764,86201.0
2019-07-26 15:25:00,72.34,72.34,72.29,72.33,92997.0,57.9764,57.9764,57.9363,57.9684,92997.0
2019-07-26 15:30:00,72.33,72.4,72.32,72.38,102962.0,57.9684,58.0245,57.9604,58.0084,102962.0
2019-07-26 15:35:00,72.38,72.41,72.35,72.38,85224.0,58.0084,58.0325,57.9844,58.0084,85224.0
2019-07-26 15:40:00,72.37,72.42,72.36,72.39,123506.0,58.0004,58.0405,57.9924,58.0165,123506.0
2019-07-26 15:45:00,72.39,72.4,72.28,72.29,236494.0,58.0165,58.0245,57.9283,57.9363,236494.0
2019-07-26 15:50:00,72.29,72.36,72.27,72.34,218229.0,57.9363,57.9924,57.9203,57.9764,218229.0
2019-07-26 15:55:00,72.34,72.36,72.16,72.18,596346.0,57.9764,57.9924,57.8321,57.8482,596346.0
2019-07-29 09:30:00,71.91,72.24,71.88,72.22,323174.0,57.6318,57.8962,57.6077,57.8802,323174.0
2019-07-29 09:35:00,72.21,72.34,72.18,72.26,121861.0,57.8722,57.9764,57.8482,57.9123,121861.0
2019-07-29 09:40:00,72.26,72.33,72.08,72.11,83445.0,57.9123,57.9684,57.768,57.7921,83445.0
2019-07-29 09:45:00,72.11,72.17,72.03,72.17,95823.0,57.7921,57.8401,57.7279,57.8401,95823.0
2019-07-29 09:50:00,72.16,72.24,72.14,72.17,104324.0,57.8321,57.8962,57.8161,57.8401,104324.0
2019-07-29 09:55:00,72.15,72.17,72.09,72.14,59762.0,57.8241,57.8401,57.776,57.8161,59762.0
2019-07-29 10:00:00,72.14,72.17,72.08,72.16,74826.0,57.8161,57.8401,57.768,57.8321,74826.0
2019-07-29 10:05:00,72.15,72.15,71.89,71.91,130329.0,57.8241,57.8241,57.6157,57.6318,130329.0
2019-07-29 10:10:00,71.9,71.94,71.84,71.86,200750.0,57.6237,57.6558,57.5757,57.5917,200750.0
2019-07-29 10:15:00,71.85,72.07,71.85,72.06,144365.0,57.5837,57.76,57.5837,57.752,144365.0
2019-07-29 10:20:00,72.07,72.08,72.0,72.03,48191.0,57.76,57.768,57.7039,57.7279,48191.0
2019-07-29 10:25:00,72.03,72.05,71.99,72.02,77097.0,57.7279,57.744,57.6959,57.7199,77097.0
2019-07-29 10:30:00,72.02,72.08,71.99,72.05,56112.0,57.7199,57.768,57.6959,57.744,56112.0
2019-07-29 10:35:00,72.05,72.12,72.01,72.09,87083.0,57.744,57.8001,57.7119,57.776,87083.0
2019-07-29 10:40:00,72.09,72.23,72.09,72.21,106641.0,57.776,57.8882,57.776,57.8722,106641.0
2019-07-29 10:45:00,72.22,72.32,72.21,72.25,80455.0,57.8802,57.9604,57.8722,57.9043,80455.0
2019-07-29 10:50:00,72.25,72.26,72.19,72.22,61167.0,57.9043,57.9123,57.8562,57.8802,61167.0
2019-07-29 10:55:00,72.22,72.24,72.16,72.2,60586.0,57.8802,57.8962,57.8321,57.8642,60586.0
2019-07-29 11:00:00,72.21,72.21,72.13,72.18,39409.0,57.8722,57.8722,57.8081,57.8482,39409.0
2019-07-29 11:05:00,72.18,72.26,72.17,72.22,68186.0,57.8482,57.9123,57.8401,57.8802,68186.0
2019-07-29 11:10:00,72.21,72.22,72.1,72.18,191719.0,57.8722,57.8802,57.784,57.8482,191719.0
2019-07-29 11:15:00,72.19,72.27,72.11,72.24,148750.0,57.8562,57.9203,57.7921,57.8962,148750.0
2019-07-29 11:20:00,72.25,72.26,72.17,72.2,40925.0,57.9043,57.9123,57.8401,57.8642,40925.0
2019-07-29 11:25:00,72.2,72.22,72.16,72.17,45073.0,57.8642,57.8802,57.8321,57.8401,45073.0
2019-07-29 11:30:00,72.18,72.19,72.1,72.1,31325.0,57.8482,57.8562,57.784,57.784,31325.0
2019-07-29 11:35:00,72.11,72.2,72.1,72.2,37931.0,57.7921,57.8642,57.784,57.8642,37931.0
2019-07-29 11:40:00,72.19,72.2,72.16,72.19,35501.0,57.8562,57.8642,57.8321,57.8562,35501.0
2019-07-29 11:45:00,72.19,72.19,72.11,72.12,34272.0,57.8562,57.8562,57.7921,57.8001,34272.0
2019-07-29 11:50:00,72.12,72.18,72.11,72.18,30248.0,57.8001,57.8482,57.7921,57.8482,30248.0
2019-07-29 11:55:00,72.18,72.25,72.17,72.24,48648.0,57.8482,57.9043,57.8401,57.8962,48648.0
2019-07-29 12:00:00,72.24,72.24,72.2,72.2,29475.0,57.8962,57.8962,57.8642,57.8642,29475.0
2019-07-29 12:05:00,72.2,72.23,72.19,72.22,58529.0,57.8642,57.8882,57.8562,57.8802,58529.0
2019-07-29 12:10:00,72.21,72.22,72.16,72.17,69858.0,57.8722,57.8802,57.8321,57.8401,69858.0
2019-07-29 12:15:00,72.16,72.17,72.09,72.14,86354.0,57.8321,57.8401,57.776,57.8161,86354.0
2019-07-29 12:20:00,72.14,72.15,72.1,72.11,38283.0,57.8161,57.8241,57.784,57.7921,38283.0
2019-07-29 12:25:00,72.11,72.15,72.1,72.12,40836.0,57.7921,57.8241,57.784,57.8001,40836.0
2019-07-29 12:30:00,72.12,72.13,72.1,72.12,24427.0,57.8001,57.8081,57.784,57.8001,24427.0
2019-07-29 12:35:00,72.12,72.14,72.09,72.12,73476.0,57.8001,57.8161,57.776,57.8001,73476.0
2019-07-29 12:40:00,72.13,72.15,72.09,72.11,90865.0,57.8081,57.8241,57.776,57.7921,90865.0
2019-07-29 12:45:00,72.11,72.13,72.09,72.12,52506.0,57.7921,57.8081,57.776,57.8001,52506.0
2019-07-29 12:50:00,72.13,72.15,72.1,72.12,33247.0,57.8081,57.8241,57.784,57.8001,33247.0
2019-07-29 12:55:00,72.12,72.21,72.11,72.2,38064.0,57.8001,57.8722,57.7921,57.8642,38064.0
2019-07-29 13:00:00,72.2,72.22,72.16,72.17,31863.0,57.8642,57.8802,57.8321,57.8401,31863.0
2019-07-29 13:05:00,72.16,72.18,72.12,72.14,49076.0,57.8321,57.8482,57.8001,57.8161,49076.0
2019-07-29 13:10:00,72.14,72.15,72.09,72.12,66531.0,57.8161,57.8241,57.776,57.8001,66531.0
2019-07-29 13:15:00,72.12,72.14,72.1,72.11,35264.0,57.8001,57.8161,57.784,57.7921,35264.0
2019-07-29 13:20:00,72.11,72.12,72.09,72.12,53814.0,57.7921,57.8001,57.776,57.8001,53814.0
2019-07-29 13:25:00,72.11,72.12,72.09,72.12,45791.0,57.7921,57.8001,57.776,57.8001,45791.0
2019-07-29 13:30:00,72.11,72.16,72.09,72.14,56757.0,57.7921,57.8321,57.776,57.8161,56757.0
2019-07-29 13:35:00,72.14,72.16,72.12,72.15,54514.0,57.8161,57.8321,57.8001,57.8241,54514.0
2019-07-29 13:40:00,72.15,72.18,72.14,72.17,53126.0,57.8241,57.8482,57.8161,57.8401,53126.0
2019-07-29 13:45:00,72.17,72.19,72.15,72.19,47169.0,57.8401,57.8562,57.8241,57.8562,47169.0
2019-07-29 13:50:00,72.19,72.19,72.1,72.11,81924.0,57.8562,57.8562,57.784,57.7921,81924.0
2019-07-29 13:55:00,72.11,72.15,72.09,72.09,67344.0,57.7921,57.8241,57.776,57.776,67344.0
2019-07-29 14:00:00,72.1,72.13,72.05,72.05,63873.0,57.784,57.8081,57.744,57.744,63873.0
2019-07-29 14:05:00,72.05,72.08,72.02,72.05,78809.0,57.744,57.768,57.7199,57.744,78809.0
2019-07-29 14:10:00,72.04,72.1,72.04,72.09,48619.0,57.736,57.784,57.736,57.776,48619.0
2019-07-29 14:15:00,72.09,72.13,72.08,72.11,52167.0,57.776,57.8081,57.768,57.7921,52167.0
2019-07-29 14:20:00,72.12,72.15,72.11,72.13,39093.0,57.8001,57.8241,57.7921,57.8081,39093.0
2019-07-29 14:25:00,72.13,72.14,72.07,72.08,64076.0,57.8081,57.8161,57.76,57.768,64076.0
2019-07-29 14:30:00,72.07,72.07,71.98,72.0,54389.0,57.76,57.76,57.6879,57.7039,54389.0
2019-07-29 14:35:00,72.0,72.02,71.97,71.98,40055.0,57.7039,57.7199,57.6798,57.6879,40055.0
2019-07-29 14:40:00,71.98,71.98,71.95,71.96,73158.0,57.6879,57.6879,57.6638,57.6718,73158.0
2019-07-29 14:45:00,71.97,71.97,71.9,71.92,137598.0,57.6798,57.6798,57.6237,57.6398,137598.0
2019-07-29 14:50:00,71.91,71.94,71.87,71.94,106124.0,57.6318,57.6558,57.5997,57.6558,106124.0
2019-07-29 14:55:00,71.94,71.96,71.91,71.93,102855.0,57.6558,57.6718,57.6318,57.6478,102855.0
2019-07-29 15:00:00,71.93,71.97,71.91,71.95,217303.0,57.6478,57.6798,57.6318,57.6638,217303.0
2019-07-29 15:05:00,71.94,71.96,71.9,71.93,79809.0,57.6558,57.6718,57.6237,57.6478,79809.0
2019-07-29 15:10:00,71.93,71.93,71.83,71.86,90560.0,57.6478,57.6478,57.5676,57.5917,90560.0
2019-07-29 15:15:00,71.85,71.89,71.81,71.89,95664.0,57.5837,57.6157,57.5516,57.6157,95664.0
2019-07-29 15:20:00,71.9,71.93,71.88,71.9,63251.0,57.6237,57.6478,57.6077,57.6237,63251.0
2019-07-29 15:25:00,71.9,71.91,71.82,71.84,85731.0,57.6237,57.6318,57.5596,57.5757,85731.0
2019-07-29 15:30:00,71.84,71.87,71.77,71.78,126782.0,57.5757,57.5997,57.5196,57.5276,126782.0
2019-07-29 15:35:00,71.77,71.8,71.75,71.78,151989.0,57.5196,57.5436,57.5035,57.5276,151989.0
2019-07-29 15:40:00,71.78,71.84,71.77,71.81,135957.0,57.5276,57.5757,57.5196,57.5516,135957.0
2019-07-29 15:45:00,71.82,71.85,71.79,71.84,197143.0,57.5596,57.5837,57.5356,57.5757,197143.0
2019-07-29 15:50:00,71.84,71.88,71.82,71.83,184460.0,57.5757,57.6077,57.5596,57.5676,184460.0
2019-07-29 15:55:00,71.83,71.84,71.73,71.76,417672.0,57.5676,57.5757,57.4875,57.5115,417672.0
2019-07-30 09:30:00,71.03,71.07,70.58,70.86,477325.0,56.9265,56.9586,56.5658,56.7902,477325.0
2019-07-30 09:35:00,70.88,71.0,70.75,70.93,212387.0,56.8063,56.9024,56.7021,56.8463,212387.0
2019-07-30 09:40:00,70.93,71.09,70.84,71.06,135588.0,56.8463,56.9746,56.7742,56.9505,135588.0
2019-07-30 09:45:00,71.05,71.05,70.87,71.02,120495.0,56.9425,56.9425,56.7983,56.9185,120495.0
2019-07-30 09:50:00,71.02,71.19,70.96,71.18,98700.0,56.9185,57.0547,56.8704,57.0467,98700.0
2019-07-30 09:55:00,71.19,71.25,71.14,71.14,89601.0,57.0547,57.1028,57.0147,57.0147,89601.0
2019-07-30 10:00:00,71.13,71.19,70.81,70.81,220946.0,57.0066,57.0547,56.7502,56.7502,220946.0
2019-07-30 10:05:00,70.82,70.87,70.74,70.85,158165.0,56.7582,56.7983,56.6941,56.7822,158165.0
2019-07-30 10:10:00,70.86,70.9,70.75,70.77,156829.0,56.7902,56.8223,56.7021,56.7181,156829.0
2019-07-30 10:15:00,70.77,70.77,70.62,70.72,146193.0,56.7181,56.7181,56.5979,56.678,146193.0
2019-07-30 10:20:00,70.72,70.74,70.62,70.71,89613.0,56.678,56.6941,56.5979,56.67,89613.0
2019-07-30 10:25:00,70.7,70.71,70.61,70.61,90849.0,56.662,56.67,56.5899,56.5899,90849.0
2019-07-30 10:30:00,70.62,70.91,70.61,70.87,147240.0,56.5979,56.8303,56.5899,56.7983,147240.0
2019-07-30 10:35:00,70.86,70.9,70.85,70.89,81191.0,56.7902,56.8223,56.7822,56.8143,81191.0
2019-07-30 10:40:00,70.9,71.01,70.86,70.92,97923.0,56.8223,56.9105,56.7902,56.8383,97923.0
2019-07-30 10:45:00,70.93,70.99,70.91,70.99,69049.0,56.8463,56.8944,56.8303,56.8944,69049.0
2019-07-30 10:50:00,71.0,71.1,70.98,71.07,75628.0,56.9024,56.9826,56.8864,56.9586,75628.0
2019-07-30 10:55:00,71.07,71.08,71.02,71.05,58081.0,56.9586,56.9666,56.9185,56.9425,58081.0
2019-07-30 11:00:00,71.05,71.09,71.02,71.08,72793.0,56.9425,56.9746,56.9185,56.9666,72793.0
2019-07-30 11:05:00,71.08,71.12,71.05,71.11,52728.0,56.9666,56.9986,56.9425,56.9906,52728.0
2019-07-30 11:10:00,71.11,71.15,71.08,71.12,65162.0,56.9906,57.0227,56.9666,56.9986,65162.0
2019-07-30 11:15:00,71.12,71.16,71.07,71.16,64757.0,56.9986,57.0307,56.9586,57.0307,64757.0
2019-07-30 11:20:00,71.17,71.28,71.15,71.27,78241.0,57.0387,57.1269,57.0227,57.1188,78241.0
2019-07-30 11:25:00,71.26,71.26,71.14,71.14,87884.0,57.1108,57.1108,57.0147,57.0147,87884.0
2019-07-30 11:30:00,71.14,71.28,71.12,71.26,67027.0,57.0147,57.1269,56.9986,57.1108,67027.0
2019-07-30 11:35:00,71.25,71.26,71.13,71.19,73864.0,57.1028,57.1108,57.0066,57.0547,73864.0
2019-07-30 11:40:00,71.2,71.22,71.15,71.17,65395.0,57.0627,57.0788,57.0227,57.0387,65395.0
2019-07-30 11:45:00,71.17,71.21,71.13,71.14,69359.0,57.0387,57.0708,57.0066,57.0147,69359.0
2019-07-30 11:50:00,71.13,71.24,71.09,71.24,70842.0,57.0066,57.0948,56.9746,57.0948,70842.0
2019-07-30 11:55:00,71.25,71.26,71.17,71.19,74821.0,57.1028,57.1108,57.0387,57.0547,74821.0
2019-07-30 12:00:00,71.18,71.21,71.14,71.2,83090.0,57.0467,57.0708,57.0147,57.0627,83090.0
2019-07-30 12:05:00,71.2,71.26,71.16,71.23,77870.0,57.0627,57.1108,57.0307,57.0868,77870.0
2019-07-30 12:10:00,71.23,71.23,71.14,71.16,86050.0,57.0868,57.0868,57.0147,57.0307,86050.0
2019-07-30 12:15:00,71.16,71.19,71.14,71.17,47258.0,57.0307,57.0547,57.0147,57.0387,47258.0
2019-07-30 12:20:00,71.17,71.17,71.13,71.15,74115.0,57.0387,57.0387,57.0066,57.0227,74115.0
2019-07-30 12:25:00,71.15,71.17,71.13,71.14,39387.0,57.0227,57.0387,57.0066,57.0147,39387.0
2019-07-30 12:30:00,71.14,71.15,71.09,71.09,30898.0,57.0147,57.0227,56.9746,56.9746,30898.0
2019-07-30 12:35:00,71.1,71.12,71.08,71.11,67349.0,56.9826,56.9986,56.9666,56.9906,67349.0
2019-07-30 12:40:00,71.1,71.14,71.08,71.14,53716.0,56.9826,57.0147,56.9666,57.0147,53716.0
2019-07-30 12:45:00,71.13,71.14,71.05,71.08,75337.0,57.0066,57.0147,56.9425,56.9666,75337.0
2019-07-30 12:50:00,71.08,71.1,71.02,71.03,58448.0,56.9666,56.9826,56.9185,56.9265,58448.0
2019-07-30 12:55:00,71.02,71.03,70.97,70.98,60920.0,56.9185,56.9265,56.8784,56.8864,60920.0
2019-07-30 13:00:00,70.99,71.05,70.98,71.03,65378.0,56.8944,56.9425,56.8864,56.9265,65378.0
2019-07-30 13:05:00,71.02,71.07,70.99,70.99,55767.0,56.9185,56.9586,56.8944,56.8944,55767.0
2019-07-30 13:10:00,70.99,71.04,70.98,71.0,55002.0,56.8944,56.9345,56.8864,56.9024,55002.0
2019-07-30 13:15:00,70.99,71.04,70.98,71.02,48278.0,56.8944,56.9345,56.8864,56.9185,48278.0
2019-07-30 13:20:00,71.02,71.06,71.0,71.03,55323.0,56.9185,56.9505,56.9024,56.9265,55323.0
2019-07-30 13:25:00,71.03,71.06,71.01,71.05,58725.0,56.9265,56.9505,56.9105,56.9425,58725.0
2019-07-30 13:30:00,71.05,71.06,70.99,70.99,43581.0,56.9425,56.9505,56.8944,56.8944,43581.0
2019-07-30 13:35:00,70.99,71.06,70.98,71.06,43076.0,56.8944,56.9505,56.8864,56.9505,43076.0
2019-07-30 13:40:00,71.07,71.14,71.07,71.14,51951.0,56.9586,57.0147,56.9586,57.0147,51951.0
2019-07-30 13:45:00,71.15,71.18,71.14,71.16,64004.0,57.0227,57.0467,57.0147,57.0307,64004.0
2019-07-30 13:50:00,71.17,71.23,71.16,71.22,61510.0,57.0387,57.0868,57.0307,57.0788,61510.0
2019-07-30 13:55:00,71.22,71.26,71.21,71.22,54473.0,57.0788,57.1108,57.0708,57.0788,54473.0
2019-07-30 14:00:00,71.21,71.33,71.21,71.32,115287.0,57.0708,57.1669,57.0708,57.1589,115287.0
2019-07-30 14:05:00,71.32,71.37,71.3,71.33,68883.0,57.1589,57.199,57.1429,57.1669,68883.0
2019-07-30 14:10:00,71.34,71.41,71.33,71.4,57281.0,57.1749,57.231,57.1669,57.223,57281.0
2019-07-30 14:15:00,71.41,71.56,71.4,71.53,142067.0,57.231,57.3513,57.223,57.3272,142067.0
2019-07-30 14:20:00,71.53,71.56,71.51,71.51,52112.0,57.3272,57.3513,57.3112,57.3112,52112.0
2019-07-30 14:25:00,71.51,71.51,71.45,71.51,92973.0,57.3112,57.3112,57.2631,57.3112,92973.0
2019-07-30 14:30:00,71.5,71.51,71.48,71.5,61082.0,57.3032,57.3112,57.2871,57.3032,61082.0
2019-07-30 14:35:00,71.5,71.51,71.47,71.48,53621.0,57.3032,57.3112,57.2791,57.2871,53621.0
2019-07-30 14:40:00,71.49,71.49,71.44,71.46,58587.0,57.2952,57.2952,57.2551,57.2711,58587.0
2019-07-30 14:45:00,71.46,71.48,71.42,71.45,87606.0,57.2711,57.2871,57.2391,57.2631,87606.0
2019-07-30 14:50:00,71.45,71.45,71.39,71.41,56403.0,57.2631,57.2631,57.215,57.231,56403.0
2019-07-30 14:55:00,71.4,71.43,71.38,71.4,65237.0,57.223,57.2471,57.207,57.223,65237.0
2019-07-30 15:00:00,71.41,71.46,71.39,71.43,60170.0,57.231,57.2711,57.215,57.2471,60170.0
2019-07-30 15:05:00,71.44,71.51,71.43,71.51,86266.0,57.2551,57.3112,57.2471,57.3112,86266.0
2019-07-30 15:10:00,71.5,71.54,71.49,71.53,50255.0,57.3032,57.3352,57.2952,57.3272,50255.0
2019-07-30 15:15:00,71.53,71.57,71.5,71.51,75287.0,57.3272,57.3593,57.3032,57.3112,75287.0
2019-07-30 15:20:00,71.52,71.53,71.45,71.51,73805.0,57.3192,57.3272,57.2631,57.3112,73805.0
2019-07-30 15:25:00,71.51,71.51,71.45,71.48,260019.0,57.3112,57.3112,57.2631,57.2871,260019.0
2019-07-30 15:30:00,71.47,71.51,71.44,71.5,88492.0,57.2791,57.3112,57.2551,57.3032,88492.0
2019-07-30 15:35:00,71.51,71.61,71.5,71.57,95180.0,57.3112,57.3913,57.3032,57.3593,95180.0
2019-07-30 15:40:00,71.56,71.59,71.55,71.57,73328.0,57.3513,57.3753,57.3432,57.3593,73328.0
2019-07-30 15:45:00,71.57,71.6,71.55,71.59,74818.0,57.3593,57.3833,57.3432,57.3753,74818.0
2019-07-30 15:50:00,71.59,71.6,71.52,71.55,172066.0,57.3753,57.3833,57.3192,57.3432,172066.0
2019-07-30 15:55:00,71.54,71.71,71.51,71.7,542642.0,57.3352,57.4715,57.3112,57.4635,542642.0
2019-07-31 09:30:00,71.4,71.54,71.26,71.49,250723.0,57.223,57.3352,57.1108,57.2952,250723.0
2019-07-31 09:35:00,71.5,71.58,71.26,71.31,98893.0,57.3032,57.3673,57.1108,57.1509,98893.0
2019-07-31 09:40:00,71.29,71.45,71.24,71.45,108860.0,57.1349,57.2631,57.0948,57.2631,108860.0
2019-07-31 09:45:00,71.45,71.53,71.44,71.47,128824.0,57.2631,57.3272,57.2551,57.2791,128824.0
2019-07-31 09:50:00,71.45,71.48,71.34,71.35,114602.0,57.2631,57.2871,57.1749,57.183,114602.0
2019-07-31 09:55:00,71.34,71.42,71.28,71.32,249068.0,57.1749,57.2391,57.1269,57.1589,249068.0
2019-07-31 10:00:00,71.31,71.45,71.3,71.33,231473.0,57.1509,57.2631,57.1429,57.1669,231473.0
2019-07-31 10:05:00,71.33,71.38,71.31,71.31,104656.0,57.1669,57.207,57.1509,57.1509,104656.0
2019-07-31 10:10:00,71.32,71.39,71.3,71.35,78370.0,57.1589,57.215,57.1429,57.183,78370.0
2019-07-31 10:15:00,71.35,71.35,71.2,71.21,124719.0,57.183,57.183,57.0627,57.0708,124719.0
2019-07-31 10:20:00,71.21,71.21,71.06,71.07,113902.0,57.0708,57.0708,56.9505,56.9586,113902.0
2019-07-31 10:25:00,71.07,71.11,70.95,70.95,151448.0,56.9586,56.9906,56.8624,56.8624,151448.0
2019-07-31 10:30:00,70.95,71.01,70.89,70.97,143134.0,56.8624,56.9105,56.8143,56.8784,143134.0
2019-07-31 10:35:00,70.96,71.06,70.95,71.06,104661.0,56.8704,56.9505,56.8624,56.9505,104661.0
2019-07-31 10:40:00,71.07,71.15,71.05,71.07,87407.0,56.9586,57.0227,56.9425,56.9586,87407.0
2019-07-31 10:45:00,71.07,71.19,71.03,71.17,50542.0,56.9586,57.0547,56.9265,57.0387,50542.0
2019-07-31 10:50:00,71.16,71.17,71.11,71.14,72562.0,57.0307,57.0387,56.9906,57.0147,72562.0
2019-07-31 10:55:00,71.14,71.21,71.14,71.15,66762.0,57.0147,57.0708,57.0147,57.0227,66762.0
2019-07-31 11:00:00,71.15,71.23,71.12,71.2,95205.0,57.0227,57.0868,56.9986,57.0627,95205.0
2019-07-31 11:05:00,71.2,71.28,71.19,71.28,59741.0,57.0627,57.1269,57.0547,57.1269,59741.0
2019-07-31 11:10:00,71.28,71.32,71.26,71.31,80112.0,57.1269,57.1589,57.1108,57.1509,80112.0
2019-07-31 11:15:00,71.3,71.34,71.24,71.34,118052.0,57.1429,57.1749,57.0948,57.1749,118052.0
2019-07-31 11:20:00,71.32,71.45,71.32,71.39,64183.0,57.1589,57.2631,57.1589,57.215,64183.0
2019-07-31 11:25:00,71.39,71.4,71.33,71.33,121057.0,57.215,57.223,57.1669,57.1669,121057.0
2019-07-31 11:30:00,71.33,71.33,71.22,71.26,65113.0,57.1669,57.1669,57.0788,57.1108,65113.0
2019-07-31 11:35:00,71.26,71.3,71.22,71.3,103427.0,57.1108,57.1429,57.0788,57.1429,103427.0
2019-07-31 11:40:00,71.3,71.33,71.29,71.33,37317.0,57.1429,57.1669,57.1349,57.1669,37317.0
2019-07-31 11:45:00,71.34,71.38,71.32,71.34,36460.0,57.1749,57.207,57.1589,57.1749,36460.0
2019-07-31 11:50:00,71.34,71.38,71.33,71.36,35875.0,57.1749,57.207,57.1669,57.191,35875.0
2019-07-31 11:55:00,71.36,71.41,71.35,71.4,40006.0,57.191,57.231,57.183,57.223,40006.0
2019-07-31 12:00:00,71.4,71.43,71.37,71.41,62788.0,57.223,57.2471,57.199,57.231,62788.0
2019-07-31 12:05:00,71.4,71.46,71.4,71.42,39777.0,57.223,57.2711,57.223,57.2391,39777.0
2019-07-31 12:10:00,71.42,71.44,71.4,71.41,37524.0,57.2391,57.2551,57.223,57.231,37524.0
2019-07-31 12:15:00,71.4,71.43,71.35,71.35,66711.0,57.223,57.2471,57.183,57.183,66711.0
2019-07-31 12:20:00,71.35,71.37,71.33,71.34,68106.0,57.183,57.199,57.1669,57.1749,68106.0
2019-07-31 12:25:00,71.33,71.37,71.31,71.33,82622.0,57.1669,57.199,57.1509,57.1669,82622.0
2019-07-31 12:30:00,71.33,71.36,71.3,71.31,42873.0,57.1669,57.191,57.1429,57.1509,42873.0
2019-07-31 12:35:00,71.31,71.31,71.22,71.27,59309.0,57.1509,57.1509,57.0788,57.1188,59309.0
2019-07-31 12:40:00,71.27,71.27,71.22,71.25,35342.0,57.1188,57.1188,57.0788,57.1028,35342.0
2019-07-31 12:45:00,71.24,71.27,71.2,71.22,34397.0,57.0948,57.1188,57.0627,57.0788,34397.0
2019-07-31 12:50:00,71.22,71.24,71.19,71.24,28238.0,57.0788,57.0948,57.0547,57.0948,28238.0
2019-07-31 12:55:00,71.23,71.3,71.23,71.28,39770.0,57.0868,57.1429,57.0868,57.1269,39770.0
2019-07-31 13:00:00,71.28,71.32,71.27,71.3,43119.0,57.1269,57.1589,57.1188,57.1429,43119.0
2019-07-31 13:05:00,71.29,71.32,71.28,71.28,31558.0,57.1349,57.1589,57.1269,57.1269,31558.0
2019-07-31 13:10:00,71.29,71.31,71.27,71.29,42758.0,57.1349,57.1509,57.1188,57.1349,42758.0
2019-07-31 13:15:00,71.29,71.43,71.27,71.42,92477.0,57.1349,57.2471,57.1188,57.2391,92477.0
2019-07-31 13:20:00,71.43,71.5,71.41,71.48,40320.0,57.2471,57.3032,57.231,57.2871,40320.0
2019-07-31 13:25:00,71.48,71.48,71.43,71.44,70252.0,57.2871,57.2871,57.2471,57.2551,70252.0
2019-07-31 13:30:00,71.44,71.44,71.35,71.4,83351.0,57.2551,57.2551,57.183,57.223,83351.0
2019-07-31 13:35:00,71.4,71.44,71.37,71.42,101874.0,57.223,57.2551,57.199,57.2391,101874.0
2019-07-31 13:40:00,71.42,71.45,71.4,71.45,49653.0,57.2391,57.2631,57.223,57.2631,49653.0
2019-07-31 13:45:00,71.44,71.46,71.39,71.42,43406.0,57.2551,57.2711,57.215,57.2391,43406.0
2019-07-31 13:50:00,71.41,71.49,71.41,71.45,68047.0,57.231,57.2952,57.231,57.2631,68047.0
2019-07-31 13:55:00,71.44,71.49,71.42,71.43,88700.0,57.2551,57.2952,57.2391,57.2471,88700.0
2019-07-31 14:00:00,71.42,71.65,71.26,71.6,313155.0,57.2391,57.4234,57.1108,57.3833,313155.0
2019-07-31 14:05:00,71.6,71.66,71.43,71.51,149697.0,57.3833,57.4314,57.2471,57.3112,149697.0
2019-07-31 14:10:00,71.5,71.54,71.36,71.37,138802.0,57.3032,57.3352,57.191,57.199,138802.0
2019-07-31 14:15:00,71.37,71.38,71.21,71.24,92586.0,57.199,57.207,57.0708,57.0948,92586.0
2019-07-31 14:20:00,71.25,71.29,71.11,71.16,155152.0,57.1028,57.1349,56.9906,57.0307,155152.0
2019-07-31 14:25:00,71.16,71.27,71.13,71.13,155277.0,57.0307,57.1188,57.0066,57.0066,155277.0
2019-07-31 14:30:00,71.12,71.28,71.11,71.24,114405.0,56.9986,57.1269,56.9906,57.0948,114405.0
2019-07-31 14:35:00,71.25,71.38,71.22,71.36,278362.0,57.1028,57.207,57.0788,57.191,278362.0
2019-07-31 14:40:00,71.33,71.43,71.15,71.18,264615.0,57.1669,57.2471,57.0227,57.0467,264615.0
2019-07-31 14:45:00,71.17,71.17,70.95,71.11,316138.0,57.0387,57.0387,56.8624,56.9906,316138.0
2019-07-31 14:50:00,71.12,71.17,70.82,71.02,522019.0,56.9986,57.0387,56.7582,56.9185,522019.0
2019-07-31 14:55:00,71.02,71.15,70.83,70.9,254494.0,56.9185,57.0227,56.7662,56.8223,254494.0
2019-07-31 15:00:00,70.9,71.11,70.81,70.93,472672.0,56.8223,56.9906,56.7502,56.8463,472672.0
2019-07-31 15:05:00,70.93,71.19,70.92,71.08,282503.0,56.8463,57.0547,56.8383,56.9666,282503.0
2019-07-31 15:10:00,71.07,71.11,70.94,71.05,289144.0,56.9586,56.9906,56.8544,56.9425,289144.0
2019-07-31 15:15:00,71.05,71.21,70.97,71.18,322780.0,56.9425,57.0708,56.8784,57.0467,322780.0
2019-07-31 15:20:00,71.18,71.31,71.15,71.3,144951.0,57.0467,57.1509,57.0227,57.1429,144951.0
2019-07-31 15:25:00,71.3,71.52,71.3,71.5,215555.0,57.1429,57.3192,57.1429,57.3032,215555.0
2019-07-31 15:30:00,71.5,71.51,71.32,71.32,191298.0,57.3032,57.3112,57.1589,57.1589,191298.0
2019-07-31 15:35:00,71.31,71.51,71.3,71.48,169375.0,57.1509,57.3112,57.1429,57.2871,169375.0
2019-07-31 15:40:00,71.48,71.52,71.4,71.5,192109.0,57.2871,57.3192,57.223,57.3032,192109.0
2019-07-31 15:45:00,71.5,71.52,71.37,71.42,213576.0,57.3032,57.3192,57.199,57.2391,213576.0
2019-07-31 15:50:00,71.42,71.43,71.18,71.2,320094.0,57.2391,57.2471,57.0467,57.0627,320094.0
2019-07-31 15:55:00,71.2,71.28,71.11,71.17,839072.0,57.0627,57.1269,56.9906,57.0387,839072.0
2019-08-01 09:30:00,70.67,70.79,70.3,70.39,642566.0,56.638,56.7341,56.3414,56.4136,642566.0
2019-08-01 09:35:00,70.38,70.74,70.25,70.62,250238.0,56.4056,56.6941,56.3014,56.5979,250238.0
2019-08-01 09:40:00,70.63,70.95,70.63,70.83,246442.0,56.6059,56.8624,56.6059,56.7662,246442.0
2019-08-01 09:45:00,70.85,71.09,70.85,71.0,146822.0,56.7822,56.9746,56.7822,56.9024,146822.0
2019-08-01 09:50:00,71.01,71.05,70.9,70.92,190424.0,56.9105,56.9425,56.8223,56.8383,190424.0
2019-08-01 09:55:00,70.92,71.06,70.91,71.02,111127.0,56.8383,56.9505,56.8303,56.9185,111127.0
2019-08-01 10:00:00,71.01,71.01,70.68,70.68,229452.0,56.9105,56.9105,56.646,56.646,229452.0
2019-08-01 10:05:00,70.68,70.88,70.64,70.83,132781.0,56.646,56.8063,56.6139,56.7662,132781.0
2019-08-01 10:10:00,70.83,70.89,70.78,70.82,107772.0,56.7662,56.8143,56.7261,56.7582,107772.0
2019-08-01 10:15:00,70.83,70.84,70.68,70.71,150720.0,56.7662,56.7742,56.646,56.67,150720.0
2019-08-01 10:20:00,70.72,70.72,70.58,70.59,103164.0,56.678,56.678,56.5658,56.5739,103164.0
2019-08-01 10:25:00,70.6,70.72,70.58,70.7,108389.0,56.5819,56.678,56.5658,56.662,108389.0
2019-08-01 10:30:00,70.68,70.77,70.56,70.72,226889.0,56.646,56.7181,56.5498,56.678,226889.0
2019-08-01 10:35:00,70.71,70.73,70.56,70.57,114064.0,56.67,56.6861,56.5498,56.5578,114064.0
2019-08-01 10:40:00,70.58,70.58,70.46,70.51,155038.0,56.5658,56.5658,56.4697,56.5097,155038.0
2019-08-01 10:45:00,70.49,70.54,70.43,70.46,184188.0,56.4937,56.5338,56.4456,56.4697,184188.0
2019-08-01 10:50:00,70.47,70.54,70.43,70.51,156007.0,56.4777,56.5338,56.4456,56.5097,156007.0
2019-08-01 10:55:00,70.51,70.52,70.42,70.43,138384.0,56.5097,56.5178,56.4376,56.4456,138384.0
2019-08-01 11:00:00,70.44,70.51,70.39,70.42,390859.0,56.4536,56.5097,56.4136,56.4376,390859.0
2019-08-01 11:05:00,70.41,70.42,70.34,70.39,131907.0,56.4296,56.4376,56.3735,56.4136,131907.0
2019-08-01 11:10:00,70.39,70.54,70.36,70.48,116180.0,56.4136,56.5338,56.3895,56.4857,116180.0
2019-08-01 11:15:00,70.49,70.52,70.45,70.5,160468.0,56.4937,56.5178,56.4617,56.5017,160468.0
2019-08-01 11:20:00,70.5,70.54,70.45,70.47,116156.0,56.5017,56.5338,56.4617,56.4777,116156.0
2019-08-01 11:25:00,70.46,70.59,70.42,70.58,129922.0,56.4697,56.5739,56.4376,56.5658,129922.0
2019-08-01 11:30:00,70.58,70.59,70.42,70.46,81757.0,56.5658,56.5739,56.4376,56.4697,81757.0
2019-08-01 11:35:00,70.47,70.47,70.4,70.43,79091.0,56.4777,56.4777,56.4216,56.4456,79091.0
2019-08-01 11:40:00,70.44,70.47,70.42,70.45,83074.0,56.4536,56.4777,56.4376,56.4617,83074.0
2019-08-01 11:45:00,70.45,70.47,70.38,70.42,85880.0,56.4617,56.4777,56.4056,56.4376,85880.0
2019-08-01 11:50:00,70.42,70.43,70.35,70.37,68692.0,56.4376,56.4456,56.3815,56.3975,68692.0
2019-08-01 11:55:00,70.37,70.38,70.23,70.24,150126.0,56.3975,56.4056,56.2853,56.2934,150126.0
2019-08-01 12:00:00,70.25,70.34,70.23,70.31,98727.0,56.3014,56.3735,56.2853,56.3495,98727.0
2019-08-01 12:05:00,70.31,70.36,70.25,70.28,167842.0,56.3495,56.3895,56.3014,56.3254,167842.0
2019-08-01 12:10:00,70.28,70.29,70.22,70.26,103811.0,56.3254,56.3334,56.2773,56.3094,103811.0
2019-08-01 12:15:00,70.27,70.27,70.13,70.13,145817.0,56.3174,56.3174,56.2052,56.2052,145817.0
2019-08-01 12:20:00,70.12,70.16,70.1,70.1,73558.0,56.1972,56.2292,56.1812,56.1812,73558.0
2019-08-01 12:25:00,70.11,70.11,70.05,70.07,136861.0,56.1892,56.1892,56.1411,56.1571,136861.0
2019-08-01 12:30:00,70.06,70.07,70.01,70.02,129014.0,56.1491,56.1571,56.109,56.117,129014.0
2019-08-01 12:35:00,70.03,70.07,70.01,70.02,83547.0,56.1251,56.1571,56.109,56.117,83547.0
2019-08-01 12:40:00,70.02,70.03,69.93,69.94,182080.0,56.117,56.1251,56.0449,56.0529,182080.0
2019-08-01 12:45:00,69.94,69.95,69.85,69.86,134396.0,56.0529,56.0609,55.9808,55.9888,134396.0
2019-08-01 12:50:00,69.86,69.87,69.78,69.85,148438.0,55.9888,55.9968,55.9247,55.9808,148438.0
2019-08-01 12:55:00,69.84,69.85,69.77,69.78,140516.0,55.9728,55.9808,55.9167,55.9247,140516.0
2019-08-01 13:00:00,69.78,69.84,69.78,69.78,101862.0,55.9247,55.9728,55.9247,55.9247,101862.0
2019-08-01 13:05:00,69.78,69.81,69.73,69.79,118870.0,55.9247,55.9487,55.8846,55.9327,118870.0
2019-08-01 13:10:00,69.79,69.83,69.77,69.79,82599.0,55.9327,55.9648,55.9167,55.9327,82599.0
2019-08-01 13:15:00,69.79,69.79,69.68,69.69,100737.0,55.9327,55.9327,55.8445,55.8526,100737.0
2019-08-01 13:20:00,69.68,69.69,69.6,69.61,134898.0,55.8445,55.8526,55.7804,55.7884,134898.0
2019-08-01 13:25:00,69.61,69.61,68.9,69.0,627958.0,55.7884,55.7884,55.2194,55.2996,627958.0
2019-08-01 13:30:00,69.0,69.19,68.64,68.65,388163.0,55.2996,55.4518,55.011,55.0191,388163.0
2019-08-01 13:35:00,68.64,68.75,68.42,68.47,414933.0,55.011,55.0992,54.8347,54.8748,414933.0
2019-08-01 13:40:00,68.48,68.64,68.26,68.31,366709.0,54.8828,55.011,54.7065,54.7466,366709.0
2019-08-01 13:45:00,68.31,68.37,67.94,68.02,592936.0,54.7466,54.7947,54.45,54.5141,592936.0
2019-08-01 13:50:00,68.02,68.05,67.66,67.66,635433.0,54.5141,54.5382,54.2256,54.2256,635433.0
2019-08-01 13:55:00,67.67,68.23,67.6,68.14,560370.0,54.2336,54.6825,54.1775,54.6103,560370.0
2019-08-01 14:00:00,68.14,68.24,67.99,68.06,393665.0,54.6103,54.6905,54.4901,54.5462,393665.0
2019-08-01 14:05:00,68.07,68.2,68.02,68.07,349192.0,54.5542,54.6584,54.5141,54.5542,349192.0
2019-08-01 14:10:00,68.07,68.08,67.76,68.04,301599.0,54.5542,54.5622,54.3058,54.5302,301599.0
2019-08-01 14:15:00,68.05,68.06,67.82,67.98,273091.0,54.5382,54.5462,54.3539,54.4821,273091.0
2019-08-01 14:20:00,67.98,67.99,67.65,67.76,302499.0,54.4821,54.4901,54.2176,54.3058,302499.0
2019-08-01 14:25:00,67.76,67.84,67.63,67.8,279949.0,54.3058,54.3699,54.2016,54.3378,279949.0
2019-08-01 14:30:00,67.8,67.98,67.75,67.98,262534.0,54.3378,54.4821,54.2978,54.4821,262534.0
2019-08-01 14:35:00,67.98,68.04,67.83,67.84,160133.0,54.4821,54.5302,54.3619,54.3699,160133.0
2019-08-01 14:40:00,67.84,67.97,67.67,67.73,165813.0,54.3699,54.4741,54.2336,54.2817,165813.0
2019-08-01 14:45:00,67.73,68.04,67.7,68.03,215354.0,54.2817,54.5302,54.2577,54.5222,215354.0
2019-08-01 14:50:00,68.02,68.21,68.02,68.09,281020.0,54.5141,54.6664,54.5141,54.5703,281020.0
2019-08-01 14:55:00,68.09,68.2,68.03,68.14,254972.0,54.5703,54.6584,54.5222,54.6103,254972.0
2019-08-01 15:00:00,68.14,68.22,67.97,68.11,233428.0,54.6103,54.6744,54.4741,54.5863,233428.0
2019-08-01 15:05:00,68.11,68.15,67.89,67.92,199940.0,54.5863,54.6183,54.41,54.434,199940.0
2019-08-01 15:10:00,67.91,67.96,67.77,67.8,199922.0,54.426,54.4661,54.3138,54.3378,199922.0
2019-08-01 15:15:00,67.8,68.06,67.78,68.04,284951.0,54.3378,54.5462,54.3218,54.5302,284951.0
2019-08-01 15:20:00,68.03,68.24,67.97,68.22,221286.0,54.5222,54.6905,54.4741,54.6744,221286.0
2019-08-01 15:25:00,68.23,68.37,68.16,68.19,309722.0,54.6825,54.7947,54.6264,54.6504,309722.0
2019-08-01 15:30:00,68.2,68.26,68.04,68.12,392781.0,54.6584,54.7065,54.5302,54.5943,392781.0
2019-08-01 15:35:00,68.12,68.44,68.1,68.42,333408.0,54.5943,54.8508,54.5783,54.8347,333408.0
2019-08-01 15:40:00,68.43,68.46,68.28,68.33,489932.0,54.8427,54.8668,54.7225,54.7626,489932.0
2019-08-01 15:45:00,68.34,68.57,68.32,68.43,688770.0,54.7706,54.9549,54.7546,54.8427,688770.0
2019-08-01 15:50:00,68.43,68.47,68.05,68.06,732963.0,54.8427,54.8748,54.5382,54.5462,732963.0
2019-08-01 15:55:00,68.07,68.38,68.05,68.34,1401813.0,54.5542,54.8027,54.5382,54.7706,1401813.0
2019-08-02 09:30:00,67.61,67.69,67.3,67.56,507086.0,54.5943,54.6589,54.344,54.5539,507086.0
2019-08-02 09:35:00,67.56,67.64,67.14,67.57,391263.0,54.5539,54.6185,54.2148,54.562,391263.0
2019-08-02 09:40:00,67.57,67.59,67.22,67.33,349279.0,54.562,54.5781,54.2794,54.3682,349279.0
2019-08-02 09:45:00,67.31,67.51,67.24,67.29,257450.0,54.352,54.5135,54.2955,54.3359,257450.0
2019-08-02 09:50:00,67.29,67.48,67.25,67.44,241775.0,54.3359,54.4893,54.3036,54.457,241775.0
2019-08-02 09:55:00,67.44,67.47,67.2,67.22,202703.0,54.457,54.4812,54.2632,54.2794,202703.0
2019-08-02 10:00:00,67.23,67.27,67.1,67.17,182489.0,54.2874,54.3197,54.1825,54.239,182489.0
2019-08-02 10:05:00,67.19,67.2,67.01,67.03,194159.0,54.2551,54.2632,54.1098,54.126,194159.0
2019-08-02 10:10:00,67.03,67.04,66.9,66.93,197719.0,54.126,54.134,54.021,54.0452,197719.0
2019-08-02 10:15:00,66.94,67.03,66.9,66.93,173783.0,54.0533,54.126,54.021,54.0452,173783.0
2019-08-02 10:20:00,66.93,67.05,66.85,67.01,161458.0,54.0452,54.1421,53.9806,54.1098,161458.0
2019-08-02 10:25:00,67.01,67.05,66.93,66.98,101202.0,54.1098,54.1421,54.0452,54.0856,101202.0
2019-08-02 10:30:00,66.98,66.98,66.66,66.67,144994.0,54.0856,54.0856,53.8272,53.8353,144994.0
2019-08-02 10:35:00,66.68,66.85,66.68,66.71,213292.0,53.8433,53.9806,53.8433,53.8676,213292.0
2019-08-02 10:40:00,66.71,66.89,66.64,66.87,146017.0,53.8676,54.0129,53.811,53.9968,146017.0
2019-08-02 10:45:00,66.86,66.98,66.77,66.8,173374.0,53.9887,54.0856,53.916,53.9402,173374.0
2019-08-02 10:50:00,66.79,66.79,66.66,66.76,181894.0,53.9322,53.9322,53.8272,53.9079,181894.0
2019-08-02 10:55:00,66.77,66.81,66.65,66.66,158481.0,53.916,53.9483,53.8191,53.8272,158481.0
2019-08-02 11:00:00,66.66,66.8,66.62,66.77,176456.0,53.8272,53.9402,53.7949,53.916,176456.0
2019-08-02 11:05:00,66.78,66.95,66.77,66.91,183141.0,53.9241,54.0614,53.916,54.0291,183141.0
2019-08-02 11:10:00,66.9,66.98,66.9,66.95,199548.0,54.021,54.0856,54.021,54.0614,199548.0
2019-08-02 11:15:00,66.94,67.14,66.93,67.1,177439.0,54.0533,54.2148,54.0452,54.1825,177439.0
2019-08-02 11:20:00,67.11,67.14,67.05,67.1,144806.0,54.1905,54.2148,54.1421,54.1825,144806.0
2019-08-02 11:25:00,67.11,67.15,66.94,66.97,159547.0,54.1905,54.2228,54.0533,54.0775,159547.0
2019-08-02 11:30:00,66.96,67.09,66.95,66.95,136845.0,54.0694,54.1744,54.0614,54.0614,136845.0
2019-08-02 11:35:00,66.95,66.97,66.88,66.92,133064.0,54.0614,54.0775,54.0048,54.0371,133064.0
2019-08-02 11:40:00,66.91,67.07,66.91,66.96,150323.0,54.0291,54.1583,54.0291,54.0694,150323.0
2019-08-02 11:45:00,66.96,66.98,66.84,66.96,159395.0,54.0694,54.0856,53.9725,54.0694,159395.0
2019-08-02 11:50:00,66.97,67.02,66.86,67.02,87831.0,54.0775,54.1179,53.9887,54.1179,87831.0
2019-08-02 11:55:00,67.02,67.11,66.99,67.09,120026.0,54.1179,54.1905,54.0937,54.1744,120026.0
2019-08-02 12:00:00,67.09,67.18,67.05,67.14,92008.0,54.1744,54.2471,54.1421,54.2148,92008.0
2019-08-02 12:05:00,67.13,67.19,67.1,67.19,99196.0,54.2067,54.2551,54.1825,54.2551,99196.0
2019-08-02 12:10:00,67.19,67.23,67.16,67.22,55097.0,54.2551,54.2874,54.2309,54.2794,55097.0
2019-08-02 12:15:00,67.22,67.35,67.19,67.34,72077.0,54.2794,54.3843,54.2551,54.3763,72077.0
2019-08-02 12:20:00,67.34,67.42,67.32,67.38,112136.0,54.3763,54.4409,54.3601,54.4086,112136.0
2019-08-02 12:25:00,67.38,67.44,67.33,67.4,87697.0,54.4086,54.457,54.3682,54.4247,87697.0
2019-08-02 12:30:00,67.39,67.41,67.21,67.26,69253.0,54.4166,54.4328,54.2713,54.3117,69253.0
2019-08-02 12:35:00,67.27,67.28,67.2,67.25,39826.0,54.3197,54.3278,54.2632,54.3036,39826.0
2019-08-02 12:40:00,67.24,67.33,67.19,67.3,64283.0,54.2955,54.3682,54.2551,54.344,64283.0
2019-08-02 12:45:00,67.3,67.3,67.18,67.21,58209.0,54.344,54.344,54.2471,54.2713,58209.0
2019-08-02 12:50:00,67.21,67.25,67.16,67.19,57157.0,54.2713,54.3036,54.2309,54.2551,57157.0
2019-08-02 12:55:00,67.19,67.19,67.04,67.05,61604.0,54.2551,54.2551,54.134,54.1421,61604.0
2019-08-02 13:00:00,67.05,67.1,66.97,67.05,131996.0,54.1421,54.1825,54.0775,54.1421,131996.0
2019-08-02 13:05:00,67.03,67.05,66.93,67.0,65359.0,54.126,54.1421,54.0452,54.1017,65359.0
2019-08-02 13:10:00,67.0,67.02,66.95,66.97,77730.0,54.1017,54.1179,54.0614,54.0775,77730.0
2019-08-02 13:15:00,66.97,67.0,66.9,66.95,47425.0,54.0775,54.1017,54.021,54.0614,47425.0
2019-08-02 13:20:00,66.95,67.05,66.92,66.92,66898.0,54.0614,54.1421,54.0371,54.0371,66898.0
2019-08-02 13:25:00,66.92,66.93,66.88,66.89,79779.0,54.0371,54.0452,54.0048,54.0129,79779.0
2019-08-02 13:30:00,66.9,66.91,66.84,66.88,55699.0,54.021,54.0291,53.9725,54.0048,55699.0
2019-08-02 13:35:00,66.88,66.99,66.87,66.98,70605.0,54.0048,54.0937,53.9968,54.0856,70605.0
2019-08-02 13:40:00,66.98,67.15,66.98,67.09,80588.0,54.0856,54.2228,54.0856,54.1744,80588.0
2019-08-02 13:45:00,67.08,67.16,67.08,67.12,61873.0,54.1663,54.2309,54.1663,54.1986,61873.0
2019-08-02 13:50:00,67.13,67.21,67.11,67.21,61226.0,54.2067,54.2713,54.1905,54.2713,61226.0
2019-08-02 13:55:00,67.21,67.23,67.13,67.18,72790.0,54.2713,54.2874,54.2067,54.2471,72790.0
2019-08-02 14:00:00,67.18,67.21,67.1,67.16,101250.0,54.2471,54.2713,54.1825,54.2309,101250.0
2019-08-02 14:05:00,67.16,67.31,67.15,67.24,103069.0,54.2309,54.352,54.2228,54.2955,103069.0
2019-08-02 14:10:00,67.25,67.48,67.24,67.47,203206.0,54.3036,54.4893,54.2955,54.4812,203206.0
2019-08-02 14:15:00,67.47,67.52,67.42,67.48,192091.0,54.4812,54.5216,54.4409,54.4893,192091.0
2019-08-02 14:20:00,67.48,67.61,67.48,67.55,177547.0,54.4893,54.5943,54.4893,54.5458,177547.0
2019-08-02 14:25:00,67.55,67.65,67.51,67.61,234377.0,54.5458,54.6266,54.5135,54.5943,234377.0
2019-08-02 14:30:00,67.6,67.67,67.58,67.66,133320.0,54.5862,54.6427,54.5701,54.6347,133320.0
2019-08-02 14:35:00,67.67,67.73,67.62,67.71,142237.0,54.6427,54.6912,54.6024,54.675,142237.0
2019-08-02 14:40:00,67.71,67.73,67.65,67.73,88641.0,54.675,54.6912,54.6266,54.6912,88641.0
2019-08-02 14:45:00,67.72,67.73,67.59,67.65,113053.0,54.6831,54.6912,54.5781,54.6266,113053.0
2019-08-02 14:50:00,67.63,67.66,67.57,67.58,78365.0,54.6104,54.6347,54.562,54.5701,78365.0
2019-08-02 14:55:00,67.58,67.64,67.53,67.64,168893.0,54.5701,54.6185,54.5297,54.6185,168893.0
2019-08-02 15:00:00,67.64,67.67,67.57,67.57,120212.0,54.6185,54.6427,54.562,54.562,120212.0
2019-08-02 15:05:00,67.57,67.61,67.52,67.58,104401.0,54.562,54.5943,54.5216,54.5701,104401.0
2019-08-02 15:10:00,67.58,67.59,67.49,67.49,161612.0,54.5701,54.5781,54.4974,54.4974,161612.0
2019-08-02 15:15:00,67.5,67.59,67.47,67.58,113258.0,54.5055,54.5781,54.4812,54.5701,113258.0
2019-08-02 15:20:00,67.59,67.74,67.58,67.73,134358.0,54.5781,54.6993,54.5701,54.6912,134358.0
2019-08-02 15:25:00,67.72,67.81,67.7,67.75,136466.0,54.6831,54.7558,54.667,54.7073,136466.0
2019-08-02 15:30:00,67.75,67.79,67.65,67.68,186657.0,54.7073,54.7396,54.6266,54.6508,186657.0
2019-08-02 15:35:00,67.68,68.06,67.68,67.84,430500.0,54.6508,54.9577,54.6508,54.78,430500.0
2019-08-02 15:40:00,67.86,67.93,67.81,67.87,243096.0,54.7962,54.8527,54.7558,54.8042,243096.0
2019-08-02 15:45:00,67.87,67.88,67.67,67.73,331304.0,54.8042,54.8123,54.6427,54.6912,331304.0
2019-08-02 15:50:00,67.72,67.76,67.4,67.41,417017.0,54.6831,54.7154,54.4247,54.4328,417017.0
2019-08-02 15:55:00,67.41,67.65,67.4,67.61,781520.0,54.4328,54.6266,54.4247,54.5943,781520.0
2019-08-05 09:30:00,65.6,65.82,65.02,65.36,769956.0,52.9712,53.1489,52.5029,52.7774,769956.0
2019-08-05 09:35:00,65.37,65.42,65.12,65.41,440854.0,52.7855,52.8259,52.5836,52.8178,440854.0
2019-08-05 09:40:00,65.41,65.58,65.32,65.39,285140.0,52.8178,52.9551,52.7451,52.8017,285140.0
2019-08-05 09:45:00,65.38,65.39,65.09,65.15,366236.0,52.7936,52.8017,52.5594,52.6079,366236.0
2019-08-05 09:50:00,65.15,65.15,65.01,65.08,265593.0,52.6079,52.6079,52.4948,52.5513,265593.0
2019-08-05 09:55:00,65.08,65.22,65.0,65.19,299301.0,52.5513,52.6644,52.4867,52.6402,299301.0
2019-08-05 10:00:00,65.19,65.21,64.91,64.95,282821.0,52.6402,52.6563,52.4141,52.4464,282821.0
2019-08-05 10:05:00,64.95,65.02,64.83,64.98,187966.0,52.4464,52.5029,52.3495,52.4706,187966.0
2019-08-05 10:10:00,64.99,65.06,64.95,64.96,273376.0,52.4787,52.5352,52.4464,52.4544,273376.0
2019-08-05 10:15:00,64.95,65.34,64.95,65.16,225995.0,52.4464,52.7613,52.4464,52.6159,225995.0
2019-08-05 10:20:00,65.17,65.33,65.16,65.27,198802.0,52.624,52.7532,52.6159,52.7048,198802.0
2019-08-05 10:25:00,65.28,65.38,65.22,65.3,325406.0,52.7128,52.7936,52.6644,52.729,325406.0
2019-08-05 10:30:00,65.3,65.35,65.21,65.27,229163.0,52.729,52.7694,52.6563,52.7048,229163.0
2019-08-05 10:35:00,65.28,65.34,65.18,65.22,208014.0,52.7128,52.7613,52.6321,52.6644,208014.0
2019-08-05 10:40:00,65.23,65.27,65.12,65.14,170712.0,52.6725,52.7048,52.5836,52.5998,170712.0
2019-08-05 10:45:00,65.14,65.39,65.13,65.31,214224.0,52.5998,52.8017,52.5917,52.7371,214224.0
2019-08-05 10:50:00,65.31,65.36,65.22,65.25,153689.0,52.7371,52.7774,52.6644,52.6886,153689.0
2019-08-05 10:55:00,65.25,65.55,65.21,65.51,165881.0,52.6886,52.9309,52.6563,52.8986,165881.0
2019-08-05 11:00:00,65.5,65.61,65.45,65.47,230616.0,52.8905,52.9793,52.8501,52.8663,230616.0
2019-08-05 11:05:00,65.45,65.57,65.36,65.5,177299.0,52.8501,52.947,52.7774,52.8905,177299.0
2019-08-05 11:10:00,65.51,65.73,65.48,65.7,160360.0,52.8986,53.0762,52.8743,53.052,160360.0
2019-08-05 11:15:00,65.7,65.72,65.63,65.64,126921.0,53.052,53.0681,52.9955,53.0035,126921.0
2019-08-05 11:20:00,65.64,65.75,65.59,65.59,152141.0,53.0035,53.0924,52.9632,52.9632,152141.0
2019-08-05 11:25:00,65.6,65.63,65.5,65.56,208207.0,52.9712,52.9955,52.8905,52.9389,208207.0
2019-08-05 11:30:00,65.56,65.67,65.55,65.65,125392.0,52.9389,53.0278,52.9309,53.0116,125392.0
2019-08-05 11:35:00,65.65,65.66,65.51,65.52,102370.0,53.0116,53.0197,52.8986,52.9066,102370.0
2019-08-05 11:40:00,65.51,65.54,65.44,65.46,148334.0,52.8986,52.9228,52.842,52.8582,148334.0
2019-08-05 11:45:00,65.47,65.59,65.46,65.59,104323.0,52.8663,52.9632,52.8582,52.9632,104323.0
2019-08-05 11:50:00,65.59,65.64,65.55,65.64,219920.0,52.9632,53.0035,52.9309,53.0035,219920.0
2019-08-05 11:55:00,65.63,65.66,65.55,65.55,166007.0,52.9955,53.0197,52.9309,52.9309,166007.0
2019-08-05 12:00:00,65.54,65.57,65.44,65.48,159231.0,52.9228,52.947,52.842,52.8743,159231.0
2019-08-05 12:05:00,65.48,65.55,65.44,65.46,126184.0,52.8743,52.9309,52.842,52.8582,126184.0
2019-08-05 12:10:00,65.46,65.52,65.4,65.51,102160.0,52.8582,52.9066,52.8097,52.8986,102160.0
2019-08-05 12:15:00,65.52,65.71,65.49,65.7,162119.0,52.9066,53.0601,52.8824,53.052,162119.0
2019-08-05 12:20:00,65.71,65.74,65.62,65.73,123808.0,53.0601,53.0843,52.9874,53.0762,123808.0
2019-08-05 12:25:00,65.73,65.74,65.39,65.41,195671.0,53.0762,53.0843,52.8017,52.8178,195671.0
2019-08-05 12:30:00,65.41,65.48,65.4,65.45,98230.0,52.8178,52.8743,52.8097,52.8501,98230.0
2019-08-05 12:35:00,65.46,65.53,65.4,65.46,191125.0,52.8582,52.9147,52.8097,52.8582,191125.0
2019-08-05 12:40:00,65.47,65.48,65.39,65.41,197801.0,52.8663,52.8743,52.8017,52.8178,197801.0
2019-08-05 12:45:00,65.41,65.45,65.39,65.41,127730.0,52.8178,52.8501,52.8017,52.8178,127730.0
2019-08-05 12:50:00,65.41,65.5,65.36,65.43,94809.0,52.8178,52.8905,52.7774,52.834,94809.0
2019-08-05 12:55:00,65.43,65.43,65.28,65.3,201405.0,52.834,52.834,52.7128,52.729,201405.0
2019-08-05 13:00:00,65.3,65.43,65.28,65.36,148361.0,52.729,52.834,52.7128,52.7774,148361.0
2019-08-05 13:05:00,65.36,65.5,65.35,65.49,195259.0,52.7774,52.8905,52.7694,52.8824,195259.0
2019-08-05 13:10:00,65.49,65.54,65.42,65.44,105384.0,52.8824,52.9228,52.8259,52.842,105384.0
2019-08-05 13:15:00,65.44,65.54,65.44,65.53,85076.0,52.842,52.9228,52.842,52.9147,85076.0
2019-08-05 13:20:00,65.52,65.62,65.52,65.55,97402.0,52.9066,52.9874,52.9066,52.9309,97402.0
2019-08-05 13:25:00,65.55,65.57,65.34,65.34,126756.0,52.9309,52.947,52.7613,52.7613,126756.0
2019-08-05 13:30:00,65.35,65.41,65.3,65.41,104339.0,52.7694,52.8178,52.729,52.8178,104339.0
2019-08-05 13:35:00,65.39,65.57,65.39,65.57,108591.0,52.8017,52.947,52.8017,52.947,108591.0
2019-08-05 13:40:00,65.57,65.61,65.44,65.48,203584.0,52.947,52.9793,52.842,52.8743,203584.0
2019-08-05 13:45:00,65.48,65.51,65.44,65.47,107369.0,52.8743,52.8986,52.842,52.8663,107369.0
2019-08-05 13:50:00,65.47,65.49,65.43,65.43,335507.0,52.8663,52.8824,52.834,52.834,335507.0
2019-08-05 13:55:00,65.43,65.47,65.4,65.44,114965.0,52.834,52.8663,52.8097,52.842,114965.0
2019-08-05 14:00:00,65.44,65.46,65.39,65.39,169999.0,52.842,52.8582,52.8017,52.8017,169999.0
2019-08-05 14:05:00,65.4,65.51,65.39,65.45,130713.0,52.8097,52.8986,52.8017,52.8501,130713.0
2019-08-05 14:10:00,65.44,65.54,65.41,65.49,142712.0,52.842,52.9228,52.8178,52.8824,142712.0
2019-08-05 14:15:00,65.48,65.49,65.35,65.35,201507.0,52.8743,52.8824,52.7694,52.7694,201507.0
2019-08-05 14:20:00,65.35,65.41,65.3,65.34,229611.0,52.7694,52.8178,52.729,52.7613,229611.0
2019-08-05 14:25:00,65.33,65.33,65.15,65.15,245473.0,52.7532,52.7532,52.6079,52.6079,245473.0
2019-08-05 14:30:00,65.15,65.21,65.06,65.2,174103.0,52.6079,52.6563,52.5352,52.6482,174103.0
2019-08-05 14:35:00,65.2,65.22,65.12,65.16,164902.0,52.6482,52.6644,52.5836,52.6159,164902.0
2019-08-05 14:40:00,65.16,65.26,65.08,65.08,180667.0,52.6159,52.6967,52.5513,52.5513,180667.0
2019-08-05 14:45:00,65.09,65.22,65.05,65.1,183479.0,52.5594,52.6644,52.5271,52.5675,183479.0
2019-08-05 14:50:00,65.1,65.18,65.0,65.01,163847.0,52.5675,52.6321,52.4867,52.4948,163847.0
2019-08-05 14:55:00,65.02,65.03,64.89,64.9,327458.0,52.5029,52.511,52.3979,52.406,327458.0
2019-08-05 15:00:00,64.91,65.02,64.84,64.84,255881.0,52.4141,52.5029,52.3576,52.3576,255881.0
2019-08-05 15:05:00,64.84,64.84,64.58,64.63,263768.0,52.3576,52.3576,52.1476,52.188,263768.0
2019-08-05 15:10:00,64.63,64.99,64.61,64.98,344897.0,52.188,52.4787,52.1718,52.4706,344897.0
2019-08-05 15:15:00,64.96,65.12,64.76,65.05,336673.0,52.4544,52.5836,52.293,52.5271,336673.0
2019-08-05 15:20:00,65.05,65.22,65.03,65.06,266571.0,52.5271,52.6644,52.511,52.5352,266571.0
2019-08-05 15:25:00,65.07,65.18,65.04,65.07,274714.0,52.5433,52.6321,52.519,52.5433,274714.0
2019-08-05 15:30:00,65.06,65.21,64.93,65.16,347343.0,52.5352,52.6563,52.4302,52.6159,347343.0
2019-08-05 15:35:00,65.15,65.34,65.14,65.28,261685.0,52.6079,52.7613,52.5998,52.7128,261685.0
2019-08-05 15:40:00,65.28,65.43,65.23,65.37,245958.0,52.7128,52.834,52.6725,52.7855,245958.0
2019-08-05 15:45:00,65.37,65.44,65.15,65.19,412881.0,52.7855,52.842,52.6079,52.6402,412881.0
2019-08-05 15:50:00,65.2,65.26,65.09,65.2,516271.0,52.6482,52.6967,52.5594,52.6482,516271.0
2019-08-05 15:55:00,65.2,65.26,65.1,65.17,834734.0,52.6482,52.6967,52.5675,52.624,834734.0
2019-08-06 09:30:00,66.0,66.24,65.7,66.03,531742.0,53.2942,53.488,53.052,53.3185,531742.0
2019-08-06 09:35:00,66.01,66.11,65.86,65.94,288901.0,53.3023,53.3831,53.1812,53.2458,288901.0
2019-08-06 09:40:00,65.92,66.14,65.92,66.12,221442.0,53.2296,53.4073,53.2296,53.3911,221442.0
2019-08-06 09:45:00,66.13,66.13,65.55,65.6,272397.0,53.3992,53.3992,52.9309,52.9712,272397.0
2019-08-06 09:50:00,65.59,65.71,65.52,65.53,169338.0,52.9632,53.0601,52.9066,52.9147,169338.0
2019-08-06 09:55:00,65.53,65.64,65.4,65.46,151433.0,52.9147,53.0035,52.8097,52.8582,151433.0
2019-08-06 10:00:00,65.46,65.55,65.33,65.5,164341.0,52.8582,52.9309,52.7532,52.8905,164341.0
2019-08-06 10:05:00,65.49,65.6,65.46,65.51,137049.0,52.8824,52.9712,52.8582,52.8986,137049.0
2019-08-06 10:10:00,65.5,65.5,65.27,65.29,108076.0,52.8905,52.8905,52.7048,52.7209,108076.0
2019-08-06 10:15:00,65.29,65.31,65.22,65.26,139624.0,52.7209,52.7371,52.6644,52.6967,139624.0
2019-08-06 10:20:00,65.27,65.53,65.25,65.5,146132.0,52.7048,52.9147,52.6886,52.8905,146132.0
2019-08-06 10:25:00,65.49,65.52,65.31,65.32,107246.0,52.8824,52.9066,52.7371,52.7451,107246.0
2019-08-06 10:30:00,65.32,65.49,65.28,65.44,89578.0,52.7451,52.8824,52.7128,52.842,89578.0
2019-08-06 10:35:00,65.44,65.47,65.31,65.47,115072.0,52.842,52.8663,52.7371,52.8663,115072.0
2019-08-06 10:40:00,65.46,65.54,65.3,65.3,126962.0,52.8582,52.9228,52.729,52.729,126962.0
2019-08-06 10:45:00,65.3,65.35,65.15,65.17,144736.0,52.729,52.7694,52.6079,52.624,144736.0
2019-08-06 10:50:00,65.18,65.25,65.14,65.15,139221.0,52.6321,52.6886,52.5998,52.6079,139221.0
2019-08-06 10:55:00,65.16,65.42,65.12,65.34,147391.0,52.6159,52.8259,52.5836,52.7613,147391.0
2019-08-06 11:00:00,65.34,65.35,65.21,65.23,130266.0,52.7613,52.7694,52.6563,52.6725,130266.0
2019-08-06 11:05:00,65.24,65.27,65.12,65.14,168471.0,52.6805,52.7048,52.5836,52.5998,168471.0
2019-08-06 11:10:00,65.16,65.16,64.98,64.99,185477.0,52.6159,52.6159,52.4706,52.4787,185477.0
2019-08-06 11:15:00,64.99,65.03,64.83,64.84,173418.0,52.4787,52.511,52.3495,52.3576,173418.0
2019-08-06 11:20:00,64.84,65.04,64.83,65.03,122142.0,52.3576,52.519,52.3495,52.511,122142.0
2019-08-06 11:25:00,65.03,65.11,65.01,65.05,123321.0,52.511,52.5756,52.4948,52.5271,123321.0
2019-08-06 11:30:00,65.05,65.13,65.02,65.05,155760.0,52.5271,52.5917,52.5029,52.5271,155760.0
2019-08-06 11:35:00,65.04,65.15,64.99,65.15,229695.0,52.519,52.6079,52.4787,52.6079,229695.0
2019-08-06 11:40:00,65.14,65.23,65.1,65.14,171347.0,52.5998,52.6725,52.5675,52.5998,171347.0
2019-08-06 11:45:00,65.13,65.23,65.09,65.2,137864.0,52.5917,52.6725,52.5594,52.6482,137864.0
2019-08-06 11:50:00,65.21,65.36,65.2,65.27,106450.0,52.6563,52.7774,52.6482,52.7048,106450.0
2019-08-06 11:55:00,65.27,65.45,65.21,65.44,103722.0,52.7048,52.8501,52.6563,52.842,103722.0
2019-08-06 12:00:00,65.44,65.49,65.36,65.37,118269.0,52.842,52.8824,52.7774,52.7855,118269.0
2019-08-06 12:05:00,65.37,65.42,65.3,65.41,119085.0,52.7855,52.8259,52.729,52.8178,119085.0
2019-08-06 12:10:00,65.41,65.44,65.28,65.42,91712.0,52.8178,52.842,52.7128,52.8259,91712.0
2019-08-06 12:15:00,65.43,65.43,65.34,65.4,135093.0,52.834,52.834,52.7613,52.8097,135093.0
2019-08-06 12:20:00,65.41,65.49,65.38,65.46,90886.0,52.8178,52.8824,52.7936,52.8582,90886.0
2019-08-06 12:25:00,65.47,65.48,65.38,65.39,76693.0,52.8663,52.8743,52.7936,52.8017,76693.0
2019-08-06 12:30:00,65.39,65.43,65.34,65.39,77079.0,52.8017,52.834,52.7613,52.8017,77079.0
2019-08-06 12:35:00,65.38,65.43,65.33,65.41,49765.0,52.7936,52.834,52.7532,52.8178,49765.0
2019-08-06 12:40:00,65.41,65.49,65.39,65.47,48952.0,52.8178,52.8824,52.8017,52.8663,48952.0
2019-08-06 12:45:00,65.47,65.48,65.33,65.37,54780.0,52.8663,52.8743,52.7532,52.7855,54780.0
2019-08-06 12:50:00,65.37,65.38,65.33,65.37,55051.0,52.7855,52.7936,52.7532,52.7855,55051.0
2019-08-06 12:55:00,65.37,65.49,65.36,65.44,94750.0,52.7855,52.8824,52.7774,52.842,94750.0
2019-08-06 13:00:00,65.44,65.56,65.42,65.55,74292.0,52.842,52.9389,52.8259,52.9309,74292.0
2019-08-06 13:05:00,65.54,65.58,65.5,65.53,79115.0,52.9228,52.9551,52.8905,52.9147,79115.0
2019-08-06 13:10:00,65.53,65.6,65.49,65.56,79327.0,52.9147,52.9712,52.8824,52.9389,79327.0
2019-08-06 13:15:00,65.56,65.65,65.55,65.55,89155.0,52.9389,53.0116,52.9309,52.9309,89155.0
2019-08-06 13:20:00,65.56,65.65,65.56,65.65,67271.0,52.9389,53.0116,52.9389,53.0116,67271.0
2019-08-06 13:25:00,65.66,65.69,65.6,65.61,94400.0,53.0197,53.0439,52.9712,52.9793,94400.0
2019-08-06 13:30:00,65.62,65.68,65.54,65.68,72852.0,52.9874,53.0358,52.9228,53.0358,72852.0
2019-08-06 13:35:00,65.68,65.78,65.65,65.78,97463.0,53.0358,53.1166,53.0116,53.1166,97463.0
2019-08-06 13:40:00,65.77,65.78,65.7,65.73,62683.0,53.1085,53.1166,53.052,53.0762,62683.0
2019-08-06 13:45:00,65.73,65.81,65.7,65.79,88638.0,53.0762,53.1408,53.052,53.1247,88638.0
2019-08-06 13:50:00,65.78,65.9,65.75,65.88,74790.0,53.1166,53.2135,53.0924,53.1973,74790.0
2019-08-06 13:55:00,65.88,65.91,65.82,65.9,65147.0,53.1973,53.2216,53.1489,53.2135,65147.0
2019-08-06 14:00:00,65.9,65.9,65.78,65.82,90381.0,53.2135,53.2135,53.1166,53.1489,90381.0
2019-08-06 14:05:00,65.81,65.89,65.79,65.86,73832.0,53.1408,53.2054,53.1247,53.1812,73832.0
2019-08-06 14:10:00,65.86,65.97,65.86,65.94,99511.0,53.1812,53.27,53.1812,53.2458,99511.0
2019-08-06 14:15:00,65.94,66.11,65.93,66.1,124203.0,53.2458,53.3831,53.2377,53.375,124203.0
2019-08-06 14:20:00,66.11,66.16,66.06,66.12,137654.0,53.3831,53.4234,53.3427,53.3911,137654.0
2019-08-06 14:25:00,66.12,66.17,66.06,66.06,89695.0,53.3911,53.4315,53.3427,53.3427,89695.0
2019-08-06 14:30:00,66.07,66.21,65.98,66.18,99304.0,53.3508,53.4638,53.2781,53.4396,99304.0
2019-08-06 14:35:00,66.18,66.21,66.14,66.17,66595.0,53.4396,53.4638,53.4073,53.4315,66595.0
2019-08-06 14:40:00,66.17,66.19,66.08,66.08,102070.0,53.4315,53.4477,53.3588,53.3588,102070.0
2019-08-06 14:45:00,66.08,66.08,66.02,66.07,75859.0,53.3588,53.3588,53.3104,53.3508,75859.0
2019-08-06 14:50:00,66.08,66.11,65.94,66.0,75730.0,53.3588,53.3831,53.2458,53.2942,75730.0
2019-08-06 14:55:00,66.0,66.04,65.97,65.98,73936.0,53.2942,53.3265,53.27,53.2781,73936.0
2019-08-06 15:00:00,65.99,66.09,65.97,66.01,85420.0,53.2862,53.3669,53.27,53.3023,85420.0
2019-08-06 15:05:00,66.01,66.1,65.99,66.01,105493.0,53.3023,53.375,53.2862,53.3023,105493.0
2019-08-06 15:10:00,66.0,66.2,65.96,66.2,103375.0,53.2942,53.4557,53.2619,53.4557,103375.0
2019-08-06 15:15:00,66.19,66.22,66.13,66.18,91288.0,53.4477,53.4719,53.3992,53.4396,91288.0
2019-08-06 15:20:00,66.19,66.24,66.16,66.23,114323.0,53.4477,53.488,53.4234,53.48,114323.0
2019-08-06 15:25:00,66.23,66.25,66.09,66.16,83619.0,53.48,53.4961,53.3669,53.4234,83619.0
2019-08-06 15:30:00,66.16,66.16,66.02,66.07,183271.0,53.4234,53.4234,53.3104,53.3508,183271.0
2019-08-06 15:35:00,66.06,66.2,66.06,66.19,109573.0,53.3427,53.4557,53.3427,53.4477,109573.0
2019-08-06 15:40:00,66.18,66.28,66.16,66.2,279631.0,53.4396,53.5203,53.4234,53.4557,279631.0
2019-08-06 15:45:00,66.19,66.22,66.08,66.18,262753.0,53.4477,53.4719,53.3588,53.4396,262753.0
2019-08-06 15:50:00,66.18,66.27,66.14,66.21,239003.0,53.4396,53.5123,53.4073,53.4638,239003.0
2019-08-06 15:55:00,66.2,66.33,66.14,66.25,568602.0,53.4557,53.5607,53.4073,53.4961,568602.0
2019-08-07 09:30:00,64.63,64.76,64.18,64.28,637173.0,52.188,52.293,51.8246,51.9054,637173.0
2019-08-07 09:35:00,64.28,64.51,64.18,64.45,371214.0,51.9054,52.0911,51.8246,52.0426,371214.0
2019-08-07 09:40:00,64.46,64.46,64.08,64.12,306534.0,52.0507,52.0507,51.7439,51.7762,306534.0
2019-08-07 09:45:00,64.12,64.14,63.64,63.83,481635.0,51.7762,51.7923,51.3886,51.542,481635.0
2019-08-07 09:50:00,63.83,63.92,63.66,63.82,510020.0,51.542,51.6147,51.4047,51.5339,510020.0
2019-08-07 09:55:00,63.82,64.15,63.74,64.09,338583.0,51.5339,51.8004,51.4693,51.7519,338583.0
2019-08-07 10:00:00,64.09,64.1,63.81,63.98,274751.0,51.7519,51.76,51.5258,51.6631,274751.0
2019-08-07 10:05:00,63.97,64.28,63.92,64.19,254534.0,51.655,51.9054,51.6147,51.8327,254534.0
2019-08-07 10:10:00,64.19,64.25,64.06,64.1,287386.0,51.8327,51.8811,51.7277,51.76,287386.0
2019-08-07 10:15:00,64.1,64.25,64.06,64.11,230431.0,51.76,51.8811,51.7277,51.7681,230431.0
2019-08-07 10:20:00,64.11,64.17,64.04,64.04,164396.0,51.7681,51.8165,51.7116,51.7116,164396.0
2019-08-07 10:25:00,64.04,64.08,63.82,63.84,247255.0,51.7116,51.7439,51.5339,51.5501,247255.0
2019-08-07 10:30:00,63.82,64.16,63.78,64.11,274017.0,51.5339,51.8085,51.5016,51.7681,274017.0
2019-08-07 10:35:00,64.13,64.4,64.09,64.39,301072.0,51.7842,52.0023,51.7519,51.9942,301072.0
2019-08-07 10:40:00,64.39,64.41,64.27,64.39,212560.0,51.9942,52.0103,51.8973,51.9942,212560.0
2019-08-07 10:45:00,64.4,64.49,64.25,64.49,215040.0,52.0023,52.0749,51.8811,52.0749,215040.0
2019-08-07 10:50:00,64.5,64.65,64.45,64.63,284462.0,52.083,52.2041,52.0426,52.188,284462.0
2019-08-07 10:55:00,64.63,64.67,64.51,64.6,205358.0,52.188,52.2203,52.0911,52.1638,205358.0
2019-08-07 11:00:00,64.59,64.59,64.36,64.39,274425.0,52.1557,52.1557,51.97,51.9942,274425.0
2019-08-07 11:05:00,64.38,64.5,64.33,64.47,317111.0,51.9861,52.083,51.9457,52.0588,317111.0
2019-08-07 11:10:00,64.47,64.56,64.42,64.51,186943.0,52.0588,52.1315,52.0184,52.0911,186943.0
2019-08-07 11:15:00,64.51,64.54,64.38,64.54,168090.0,52.0911,52.1153,51.9861,52.1153,168090.0
2019-08-07 11:20:00,64.53,64.58,64.25,64.28,162394.0,52.1072,52.1476,51.8811,51.9054,162394.0
2019-08-07 11:25:00,64.29,64.38,64.25,64.34,212749.0,51.9134,51.9861,51.8811,51.9538,212749.0
2019-08-07 11:30:00,64.34,64.34,64.21,64.33,125713.0,51.9538,51.9538,51.8488,51.9457,125713.0
2019-08-07 11:35:00,64.34,64.38,64.17,64.21,99639.0,51.9538,51.9861,51.8165,51.8488,99639.0
2019-08-07 11:40:00,64.21,64.24,64.04,64.05,217853.0,51.8488,51.8731,51.7116,51.7196,217853.0
2019-08-07 11:45:00,64.06,64.14,63.94,64.09,298286.0,51.7277,51.7923,51.6308,51.7519,298286.0
2019-08-07 11:50:00,64.09,64.19,64.08,64.18,112806.0,51.7519,51.8327,51.7439,51.8246,112806.0
2019-08-07 11:55:00,64.18,64.34,64.17,64.26,129036.0,51.8246,51.9538,51.8165,51.8892,129036.0
2019-08-07 12:00:00,64.26,64.32,64.22,64.26,127915.0,51.8892,51.9377,51.8569,51.8892,127915.0
2019-08-07 12:05:00,64.26,64.3,64.21,64.25,100566.0,51.8892,51.9215,51.8488,51.8811,100566.0
2019-08-07 12:10:00,64.25,64.32,64.21,64.3,91325.0,51.8811,51.9377,51.8488,51.9215,91325.0
2019-08-07 12:15:00,64.3,64.32,64.23,64.25,119796.0,51.9215,51.9377,51.865,51.8811,119796.0
2019-08-07 12:20:00,64.24,64.31,64.18,64.2,178430.0,51.8731,51.9296,51.8246,51.8408,178430.0
2019-08-07 12:25:00,64.2,64.28,64.14,64.24,127345.0,51.8408,51.9054,51.7923,51.8731,127345.0
2019-08-07 12:30:00,64.23,64.33,64.19,64.28,167599.0,51.865,51.9457,51.8327,51.9054,167599.0
2019-08-07 12:35:00,64.27,64.32,64.22,64.26,123638.0,51.8973,51.9377,51.8569,51.8892,123638.0
2019-08-07 12:40:00,64.26,64.43,64.23,64.33,164236.0,51.8892,52.0265,51.865,51.9457,164236.0
2019-08-07 12:45:00,64.34,64.39,64.22,64.22,130603.0,51.9538,51.9942,51.8569,51.8569,130603.0
2019-08-07 12:50:00,64.22,64.31,64.21,64.25,89007.0,51.8569,51.9296,51.8488,51.8811,89007.0
2019-08-07 12:55:00,64.25,64.34,64.24,64.32,81894.0,51.8811,51.9538,51.8731,51.9377,81894.0
2019-08-07 13:00:00,64.32,64.38,64.24,64.35,94170.0,51.9377,51.9861,51.8731,51.9619,94170.0
2019-08-07 13:05:00,64.35,64.44,64.32,64.42,89362.0,51.9619,52.0346,51.9377,52.0184,89362.0
2019-08-07 13:10:00,64.42,64.43,64.26,64.28,105919.0,52.0184,52.0265,51.8892,51.9054,105919.0
2019-08-07 13:15:00,64.29,64.33,64.26,64.31,104093.0,51.9134,51.9457,51.8892,51.9296,104093.0
2019-08-07 13:20:00,64.3,64.39,64.25,64.35,101354.0,51.9215,51.9942,51.8811,51.9619,101354.0
2019-08-07 13:25:00,64.35,64.43,64.3,64.41,75182.0,51.9619,52.0265,51.9215,52.0103,75182.0
2019-08-07 13:30:00,64.41,64.55,64.39,64.48,144564.0,52.0103,52.1234,51.9942,52.0669,144564.0
2019-08-07 13:35:00,64.48,64.67,64.48,64.67,107443.0,52.0669,52.2203,52.0669,52.2203,107443.0
2019-08-07 13:40:00,64.67,64.78,64.66,64.77,105593.0,52.2203,52.3091,52.2122,52.301,105593.0
2019-08-07 13:45:00,64.77,64.85,64.76,64.84,111480.0,52.301,52.3656,52.293,52.3576,111480.0
2019-08-07 13:50:00,64.83,64.87,64.79,64.84,99827.0,52.3495,52.3818,52.3172,52.3576,99827.0
2019-08-07 13:55:00,64.83,64.84,64.65,64.66,127569.0,52.3495,52.3576,52.2041,52.2122,127569.0
2019-08-07 14:00:00,64.66,64.8,64.63,64.78,141336.0,52.2122,52.3253,52.188,52.3091,141336.0
2019-08-07 14:05:00,64.79,64.92,64.78,64.89,118505.0,52.3172,52.4222,52.3091,52.3979,118505.0
2019-08-07 14:10:00,64.89,64.89,64.81,64.85,93691.0,52.3979,52.3979,52.3333,52.3656,93691.0
2019-08-07 14:15:00,64.85,64.86,64.56,64.59,293309.0,52.3656,52.3737,52.1315,52.1557,293309.0
2019-08-07 14:20:00,64.59,64.63,64.44,64.45,190202.0,52.1557,52.188,52.0346,52.0426,190202.0
2019-08-07 14:25:00,64.45,64.62,64.4,64.62,224685.0,52.0426,52.1799,52.0023,52.1799,224685.0
2019-08-07 14:30:00,64.61,64.7,64.56,64.69,83108.0,52.1718,52.2445,52.1315,52.2364,83108.0
2019-08-07 14:35:00,64.69,64.75,64.62,64.65,94104.0,52.2364,52.2849,52.1799,52.2041,94104.0
2019-08-07 14:40:00,64.65,64.86,64.63,64.83,104856.0,52.2041,52.3737,52.188,52.3495,104856.0
2019-08-07 14:45:00,64.83,64.89,64.75,64.76,117156.0,52.3495,52.3979,52.2849,52.293,117156.0
2019-08-07 14:50:00,64.77,64.86,64.77,64.83,113956.0,52.301,52.3737,52.301,52.3495,113956.0
2019-08-07 14:55:00,64.82,64.86,64.72,64.83,112225.0,52.3414,52.3737,52.2607,52.3495,112225.0
2019-08-07 15:00:00,64.83,64.85,64.6,64.64,192569.0,52.3495,52.3656,52.1638,52.1961,192569.0
2019-08-07 15:05:00,64.64,64.75,64.64,64.69,117026.0,52.1961,52.2849,52.1961,52.2364,117026.0
2019-08-07 15:10:00,64.68,64.75,64.64,64.64,119629.0,52.2284,52.2849,52.1961,52.1961,119629.0
2019-08-07 15:15:00,64.66,64.71,64.58,64.71,203071.0,52.2122,52.2526,52.1476,52.2526,203071.0
2019-08-07 15:20:00,64.71,64.81,64.71,64.77,161421.0,52.2526,52.3333,52.2526,52.301,161421.0
2019-08-07 15:25:00,64.78,64.97,64.75,64.97,120789.0,52.3091,52.4625,52.2849,52.4625,120789.0
2019-08-07 15:30:00,64.97,65.23,64.96,65.19,371827.0,52.4625,52.6725,52.4544,52.6402,371827.0
2019-08-07 15:35:00,65.18,65.31,65.09,65.28,169176.0,52.6321,52.7371,52.5594,52.7128,169176.0
2019-08-07 15:40:00,65.29,65.32,65.18,65.22,254449.0,52.7209,52.7451,52.6321,52.6644,254449.0
2019-08-07 15:45:00,65.21,65.22,65.07,65.09,195894.0,52.6563,52.6644,52.5433,52.5594,195894.0
2019-08-07 15:50:00,65.09,65.13,65.02,65.11,296589.0,52.5594,52.5917,52.5029,52.5756,296589.0
2019-08-07 15:55:00,65.11,65.2,65.08,65.14,684578.0,52.5756,52.6482,52.5513,52.5998,684578.0
2019-08-08 09:30:00,65.85,66.33,65.7,66.22,464125.0,53.1731,53.5607,53.052,53.4719,464125.0
2019-08-08 09:35:00,66.22,66.33,65.91,65.93,285951.0,53.4719,53.5607,53.2216,53.2377,285951.0
2019-08-08 09:40:00,65.92,66.09,65.82,65.98,243093.0,53.2296,53.3669,53.1489,53.2781,243093.0
2019-08-08 09:45:00,65.98,66.07,65.81,65.86,176267.0,53.2781,53.3508,53.1408,53.1812,176267.0
2019-08-08 09:50:00,65.86,65.86,65.63,65.82,172788.0,53.1812,53.1812,52.9955,53.1489,172788.0
2019-08-08 09:55:00,65.84,65.91,65.74,65.77,194807.0,53.165,53.2216,53.0843,53.1085,194807.0
2019-08-08 10:00:00,65.78,65.87,65.74,65.87,122293.0,53.1166,53.1893,53.0843,53.1893,122293.0
2019-08-08 10:05:00,65.87,65.98,65.83,65.84,149019.0,53.1893,53.2781,53.157,53.165,149019.0
2019-08-08 10:10:00,65.84,65.99,65.75,65.99,91030.0,53.165,53.2862,53.0924,53.2862,91030.0
2019-08-08 10:15:00,66.0,66.04,65.94,66.04,100568.0,53.2942,53.3265,53.2458,53.3265,100568.0
2019-08-08 10:20:00,66.04,66.04,65.91,65.95,103687.0,53.3265,53.3265,53.2216,53.2539,103687.0
2019-08-08 10:25:00,65.95,66.08,65.94,66.01,99796.0,53.2539,53.3588,53.2458,53.3023,99796.0
2019-08-08 10:30:00,66.02,66.19,66.01,66.17,93973.0,53.3104,53.4477,53.3023,53.4315,93973.0
2019-08-08 10:35:00,66.16,66.2,66.1,66.19,122647.0,53.4234,53.4557,53.375,53.4477,122647.0
2019-08-08 10:40:00,66.19,66.31,66.18,66.31,138226.0,53.4477,53.5446,53.4396,53.5446,138226.0
2019-08-08 10:45:00,66.31,66.35,66.27,66.34,109988.0,53.5446,53.5769,53.5123,53.5688,109988.0
2019-08-08 10:50:00,66.34,66.53,66.33,66.49,246067.0,53.5688,53.7222,53.5607,53.6899,246067.0
2019-08-08 10:55:00,66.49,66.6,66.46,66.49,187089.0,53.6899,53.7787,53.6657,53.6899,187089.0
2019-08-08 11:00:00,66.49,66.5,66.29,66.41,225859.0,53.6899,53.698,53.5284,53.6253,225859.0
2019-08-08 11:05:00,66.4,66.42,66.3,66.36,168344.0,53.6172,53.6334,53.5365,53.5849,168344.0
2019-08-08 11:10:00,66.35,66.5,66.34,66.45,72836.0,53.5769,53.698,53.5688,53.6576,72836.0
2019-08-08 11:15:00,66.45,66.57,66.41,66.5,197405.0,53.6576,53.7545,53.6253,53.698,197405.0
2019-08-08 11:20:00,66.5,66.5,66.38,66.45,95679.0,53.698,53.698,53.6011,53.6576,95679.0
2019-08-08 11:25:00,66.45,66.46,66.39,66.4,98644.0,53.6576,53.6657,53.6092,53.6172,98644.0
2019-08-08 11:30:00,66.39,66.45,66.32,66.44,98858.0,53.6092,53.6576,53.5526,53.6495,98858.0
2019-08-08 11:35:00,66.45,66.55,66.44,66.54,162465.0,53.6576,53.7384,53.6495,53.7303,162465.0
2019-08-08 11:40:00,66.54,66.62,66.5,66.5,122634.0,53.7303,53.7949,53.698,53.698,122634.0
2019-08-08 11:45:00,66.5,66.54,66.47,66.5,140427.0,53.698,53.7303,53.6738,53.698,140427.0
2019-08-08 11:50:00,66.5,66.52,66.44,66.52,100153.0,53.698,53.7141,53.6495,53.7141,100153.0
2019-08-08 11:55:00,66.52,66.53,66.42,66.48,106504.0,53.7141,53.7222,53.6334,53.6818,106504.0
2019-08-08 12:00:00,66.49,66.6,66.49,66.54,126317.0,53.6899,53.7787,53.6899,53.7303,126317.0
2019-08-08 12:05:00,66.53,66.68,66.53,66.57,118297.0,53.7222,53.8433,53.7222,53.7545,118297.0
2019-08-08 12:10:00,66.58,66.65,66.56,66.58,63131.0,53.7626,53.8191,53.7464,53.7626,63131.0
2019-08-08 12:15:00,66.59,66.65,66.57,66.63,190488.0,53.7707,53.8191,53.7545,53.803,190488.0
2019-08-08 12:20:00,66.63,66.64,66.59,66.59,75919.0,53.803,53.811,53.7707,53.7707,75919.0
2019-08-08 12:25:00,66.59,66.62,66.56,66.59,75380.0,53.7707,53.7949,53.7464,53.7707,75380.0
2019-08-08 12:30:00,66.59,66.65,66.58,66.62,95801.0,53.7707,53.8191,53.7626,53.7949,95801.0
2019-08-08 12:35:00,66.61,66.66,66.56,66.6,150627.0,53.7868,53.8272,53.7464,53.7787,150627.0
2019-08-08 12:40:00,66.59,66.61,66.54,66.56,161304.0,53.7707,53.7868,53.7303,53.7464,161304.0
2019-08-08 12:45:00,66.56,66.61,66.56,66.59,67658.0,53.7464,53.7868,53.7464,53.7707,67658.0
2019-08-08 12:50:00,66.6,66.63,66.58,66.61,73926.0,53.7787,53.803,53.7626,53.7868,73926.0
2019-08-08 12:55:00,66.61,66.67,66.58,66.65,65380.0,53.7868,53.8353,53.7626,53.8191,65380.0
2019-08-08 13:00:00,66.66,66.69,66.63,66.65,105213.0,53.8272,53.8514,53.803,53.8191,105213.0
2019-08-08 13:05:00,66.66,66.67,66.5,66.5,83395.0,53.8272,53.8353,53.698,53.698,83395.0
2019-08-08 13:10:00,66.5,66.55,66.43,66.45,105371.0,53.698,53.7384,53.6415,53.6576,105371.0
2019-08-08 13:15:00,66.45,66.49,66.44,66.47,72824.0,53.6576,53.6899,53.6495,53.6738,72824.0
2019-08-08 13:20:00,66.46,66.53,66.43,66.48,61111.0,53.6657,53.7222,53.6415,53.6818,61111.0
2019-08-08 13:25:00,66.48,66.54,66.47,66.49,158351.0,53.6818,53.7303,53.6738,53.6899,158351.0
2019-08-08 13:30:00,66.5,66.52,66.46,66.47,104123.0,53.698,53.7141,53.6657,53.6738,104123.0
2019-08-08 13:35:00,66.46,66.53,66.46,66.52,51575.0,53.6657,53.7222,53.6657,53.7141,51575.0
2019-08-08 13:40:00,66.52,66.6,66.52,66.59,77986.0,53.7141,53.7787,53.7141,53.7707,77986.0
2019-08-08 13:45:00,66.6,66.64,66.56,66.62,53525.0,53.7787,53.811,53.7464,53.7949,53525.0
2019-08-08 13:50:00,66.62,66.7,66.6,66.7,56061.0,53.7949,53.8595,53.7787,53.8595,56061.0
2019-08-08 13:55:00,66.7,66.73,66.61,66.63,71991.0,53.8595,53.8837,53.7868,53.803,71991.0
2019-08-08 14:00:00,66.63,66.63,66.5,66.53,164627.0,53.803,53.803,53.698,53.7222,164627.0
2019-08-08 14:05:00,66.53,66.56,66.39,66.42,106770.0,53.7222,53.7464,53.6092,53.6334,106770.0
2019-08-08 14:10:00,66.43,66.5,66.41,66.49,98685.0,53.6415,53.698,53.6253,53.6899,98685.0
2019-08-08 14:15:00,66.49,66.53,66.42,66.42,160199.0,53.6899,53.7222,53.6334,53.6334,160199.0
2019-08-08 14:20:00,66.44,66.49,66.43,66.46,78631.0,53.6495,53.6899,53.6415,53.6657,78631.0
2019-08-08 14:25:00,66.46,66.52,66.46,66.5,71910.0,53.6657,53.7141,53.6657,53.698,71910.0
2019-08-08 14:30:00,66.51,66.6,66.47,66.51,96304.0,53.7061,53.7787,53.6738,53.7061,96304.0
2019-08-08 14:35:00,66.51,66.54,66.46,66.54,81863.0,53.7061,53.7303,53.6657,53.7303,81863.0
2019-08-08 14:40:00,66.54,66.56,66.51,66.53,58025.0,53.7303,53.7464,53.7061,53.7222,58025.0
2019-08-08 14:45:00,66.52,66.54,66.3,66.33,105906.0,53.7141,53.7303,53.5365,53.5607,105906.0
2019-08-08 14:50:00,66.33,66.44,66.33,66.4,77431.0,53.5607,53.6495,53.5607,53.6172,77431.0
2019-08-08 14:55:00,66.39,66.47,66.38,66.44,107225.0,53.6092,53.6738,53.6011,53.6495,107225.0
2019-08-08 15:00:00,66.43,66.57,66.42,66.55,83257.0,53.6415,53.7545,53.6334,53.7384,83257.0
2019-08-08 15:05:00,66.54,66.62,66.53,66.6,96680.0,53.7303,53.7949,53.7222,53.7787,96680.0
2019-08-08 15:10:00,66.6,66.6,66.48,66.49,92058.0,53.7787,53.7787,53.6818,53.6899,92058.0
2019-08-08 15:15:00,66.48,66.51,66.44,66.48,110719.0,53.6818,53.7061,53.6495,53.6818,110719.0
2019-08-08 15:20:00,66.48,66.53,66.43,66.52,137104.0,53.6818,53.7222,53.6415,53.7141,137104.0
2019-08-08 15:25:00,66.53,66.53,66.42,66.44,130866.0,53.7222,53.7222,53.6334,53.6495,130866.0
2019-08-08 15:30:00,66.43,66.54,66.43,66.51,133229.0,53.6415,53.7303,53.6415,53.7061,133229.0
2019-08-08 15:35:00,66.51,66.57,66.5,66.55,145262.0,53.7061,53.7545,53.698,53.7384,145262.0
2019-08-08 15:40:00,66.55,66.74,66.54,66.73,224196.0,53.7384,53.8918,53.7303,53.8837,224196.0
2019-08-08 15:45:00,66.73,66.79,66.62,66.67,237567.0,53.8837,53.9322,53.7949,53.8353,237567.0
2019-08-08 15:50:00,66.66,66.68,66.59,66.61,237831.0,53.8272,53.8433,53.7707,53.7868,237831.0
2019-08-08 15:55:00,66.61,66.77,66.57,66.76,675101.0,53.7868,53.916,53.7545,53.9079,675101.0
2019-08-09 09:30:00,66.46,66.46,66.02,66.26,267594.0,53.6657,53.6657,53.3104,53.5042,267594.0
2019-08-09 09:35:00,66.26,66.54,66.21,66.52,159428.0,53.5042,53.7303,53.4638,53.7141,159428.0
2019-08-09 09:40:00,66.52,66.57,66.38,66.55,93708.0,53.7141,53.7545,53.6011,53.7384,93708.0
2019-08-09 09:45:00,66.56,66.57,66.36,66.36,90151.0,53.7464,53.7545,53.5849,53.5849,90151.0
2019-08-09 09:50:00,66.36,66.4,66.29,66.33,92167.0,53.5849,53.6172,53.5284,53.5607,92167.0
2019-08-09 09:55:00,66.34,66.39,66.28,66.33,125649.0,53.5688,53.6092,53.5203,53.5607,125649.0
2019-08-09 10:00:00,66.34,66.38,66.28,66.32,181299.0,53.5688,53.6011,53.5203,53.5526,181299.0
2019-08-09 10:05:00,66.33,66.35,66.09,66.13,212694.0,53.5607,53.5769,53.3669,53.3992,212694.0
2019-08-09 10:10:00,66.12,66.29,66.12,66.18,115424.0,53.3911,53.5284,53.3911,53.4396,115424.0
2019-08-09 10:15:00,66.19,66.24,66.07,66.11,136443.0,53.4477,53.488,53.3508,53.3831,136443.0
2019-08-09 10:20:00,66.1,66.16,65.96,65.98,114077.0,53.375,53.4234,53.2619,53.2781,114077.0
2019-08-09 10:25:00,65.97,66.05,65.85,65.85,75652.0,53.27,53.3346,53.1731,53.1731,75652.0
2019-08-09 10:30:00,65.85,65.92,65.65,65.67,92663.0,53.1731,53.2296,53.0116,53.0278,92663.0
2019-08-09 10:35:00,65.67,65.9,65.67,65.82,131069.0,53.0278,53.2135,53.0278,53.1489,131069.0
2019-08-09 10:40:00,65.82,65.86,65.74,65.81,135461.0,53.1489,53.1812,53.0843,53.1408,135461.0
2019-08-09 10:45:00,65.81,65.88,65.76,65.82,193945.0,53.1408,53.1973,53.1004,53.1489,193945.0
2019-08-09 10:50:00,65.82,65.94,65.82,65.82,186834.0,53.1489,53.2458,53.1489,53.1489,186834.0
2019-08-09 10:55:00,65.83,65.85,65.75,65.76,91241.0,53.157,53.1731,53.0924,53.1004,91241.0
2019-08-09 11:00:00,65.76,65.79,65.6,65.67,222419.0,53.1004,53.1247,52.9712,53.0278,222419.0
2019-08-09 11:05:00,65.67,65.68,65.51,65.51,149082.0,53.0278,53.0358,52.8986,52.8986,149082.0
2019-08-09 11:10:00,65.5,65.6,65.48,65.56,167756.0,52.8905,52.9712,52.8743,52.9389,167756.0
2019-08-09 11:15:00,65.56,65.64,65.53,65.56,126995.0,52.9389,53.0035,52.9147,52.9389,126995.0
2019-08-09 11:20:00,65.55,65.61,65.53,65.54,80095.0,52.9309,52.9793,52.9147,52.9228,80095.0
2019-08-09 11:25:00,65.54,65.58,65.31,65.34,192650.0,52.9228,52.9551,52.7371,52.7613,192650.0
2019-08-09 11:30:00,65.33,65.41,65.31,65.33,178424.0,52.7532,52.8178,52.7371,52.7532,178424.0
2019-08-09 11:35:00,65.32,65.34,65.21,65.23,218844.0,52.7451,52.7613,52.6563,52.6725,218844.0
2019-08-09 11:40:00,65.24,65.41,65.21,65.4,188180.0,52.6805,52.8178,52.6563,52.8097,188180.0
2019-08-09 11:45:00,65.4,65.61,65.37,65.6,134421.0,52.8097,52.9793,52.7855,52.9712,134421.0
2019-08-09 11:50:00,65.61,65.67,65.57,65.57,98804.0,52.9793,53.0278,52.947,52.947,98804.0
2019-08-09 11:55:00,65.56,65.59,65.48,65.52,115240.0,52.9389,52.9632,52.8743,52.9066,115240.0
2019-08-09 12:00:00,65.52,65.66,65.51,65.66,89959.0,52.9066,53.0197,52.8986,53.0197,89959.0
2019-08-09 12:05:00,65.65,65.68,65.59,65.63,87118.0,53.0116,53.0358,52.9632,52.9955,87118.0
2019-08-09 12:10:00,65.62,65.67,65.61,65.64,102371.0,52.9874,53.0278,52.9793,53.0035,102371.0
2019-08-09 12:15:00,65.63,65.64,65.51,65.52,86209.0,52.9955,53.0035,52.8986,52.9066,86209.0
2019-08-09 12:20:00,65.53,65.63,65.5,65.6,79552.0,52.9147,52.9955,52.8905,52.9712,79552.0
2019-08-09 12:25:00,65.59,65.63,65.53,65.53,88859.0,52.9632,52.9955,52.9147,52.9147,88859.0
2019-08-09 12:30:00,65.53,65.55,65.48,65.51,58954.0,52.9147,52.9309,52.8743,52.8986,58954.0
2019-08-09 12:35:00,65.5,65.56,65.46,65.56,121698.0,52.8905,52.9389,52.8582,52.9389,121698.0
2019-08-09 12:40:00,65.55,65.64,65.53,65.62,140955.0,52.9309,53.0035,52.9147,52.9874,140955.0
2019-08-09 12:45:00,65.62,65.65,65.58,65.64,68973.0,52.9874,53.0116,52.9551,53.0035,68973.0
2019-08-09 12:50:00,65.65,65.95,65.63,65.91,149593.0,53.0116,53.2539,52.9955,53.2216,149593.0
2019-08-09 12:55:00,65.95,66.0,65.79,65.82,138096.0,53.2539,53.2942,53.1247,53.1489,138096.0
2019-08-09 13:00:00,65.81,65.92,65.81,65.87,77573.0,53.1408,53.2296,53.1408,53.1893,77573.0
2019-08-09 13:05:00,65.87,65.92,65.85,65.89,124115.0,53.1893,53.2296,53.1731,53.2054,124115.0
2019-08-09 13:10:00,65.88,65.94,65.85,65.9,154092.0,53.1973,53.2458,53.1731,53.2135,154092.0
2019-08-09 13:15:00,65.89,65.98,65.85,65.94,176203.0,53.2054,53.2781,53.1731,53.2458,176203.0
2019-08-09 13:20:00,65.94,66.02,65.91,65.95,144870.0,53.2458,53.3104,53.2216,53.2539,144870.0
2019-08-09 13:25:00,65.95,66.02,65.92,66.0,125376.0,53.2539,53.3104,53.2296,53.2942,125376.0
2019-08-09 13:30:00,66.01,66.08,66.0,66.02,137797.0,53.3023,53.3588,53.2942,53.3104,137797.0
2019-08-09 13:35:00,66.02,66.04,65.96,65.98,318461.0,53.3104,53.3265,53.2619,53.2781,318461.0
2019-08-09 13:40:00,65.98,66.02,65.95,66.0,66466.0,53.2781,53.3104,53.2539,53.2942,66466.0
2019-08-09 13:45:00,66.0,66.05,65.97,66.01,179053.0,53.2942,53.3346,53.27,53.3023,179053.0
2019-08-09 13:50:00,66.01,66.01,65.92,65.93,112032.0,53.3023,53.3023,53.2296,53.2377,112032.0
2019-08-09 13:55:00,65.92,65.94,65.87,65.89,73927.0,53.2296,53.2458,53.1893,53.2054,73927.0
2019-08-09 14:00:00,65.88,65.89,65.75,65.76,116956.0,53.1973,53.2054,53.0924,53.1004,116956.0
2019-08-09 14:05:00,65.76,65.88,65.75,65.85,128019.0,53.1004,53.1973,53.0924,53.1731,128019.0
2019-08-09 14:10:00,65.86,65.91,65.82,65.87,74173.0,53.1812,53.2216,53.1489,53.1893,74173.0
2019-08-09 14:15:00,65.87,65.93,65.86,65.92,53770.0,53.1893,53.2377,53.1812,53.2296,53770.0
2019-08-09 14:20:00,65.92,66.01,65.89,66.01,49707.0,53.2296,53.3023,53.2054,53.3023,49707.0
2019-08-09 14:25:00,66.01,66.09,65.99,66.0,104493.0,53.3023,53.3669,53.2862,53.2942,104493.0
2019-08-09 14:30:00,66.0,66.08,65.97,66.08,110020.0,53.2942,53.3588,53.27,53.3588,110020.0
2019-08-09 14:35:00,66.09,66.1,65.99,66.05,67193.0,53.3669,53.375,53.2862,53.3346,67193.0
2019-08-09 14:40:00,66.05,66.06,66.02,66.02,75211.0,53.3346,53.3427,53.3104,53.3104,75211.0
2019-08-09 14:45:00,66.03,66.08,66.0,66.03,92359.0,53.3185,53.3588,53.2942,53.3185,92359.0
2019-08-09 14:50:00,66.03,66.04,65.95,66.0,89000.0,53.3185,53.3265,53.2539,53.2942,89000.0
2019-08-09 14:55:00,66.0,66.1,65.99,66.1,87748.0,53.2942,53.375,53.2862,53.375,87748.0
2019-08-09 15:00:00,66.1,66.29,66.07,66.27,132746.0,53.375,53.5284,53.3508,53.5123,132746.0
2019-08-09 15:05:00,66.27,66.39,66.25,66.37,144238.0,53.5123,53.6092,53.4961,53.593,144238.0
2019-08-09 15:10:00,66.36,66.37,66.28,66.33,133046.0,53.5849,53.593,53.5203,53.5607,133046.0
2019-08-09 15:15:00,66.32,66.34,66.25,66.26,129497.0,53.5526,53.5688,53.4961,53.5042,129497.0
2019-08-09 15:20:00,66.26,66.37,66.24,66.37,157916.0,53.5042,53.593,53.488,53.593,157916.0
2019-08-09 15:25:00,66.38,66.47,66.36,66.45,191851.0,53.6011,53.6738,53.5849,53.6576,191851.0
2019-08-09 15:30:00,66.44,66.56,66.41,66.5,194922.0,53.6495,53.7464,53.6253,53.698,194922.0
2019-08-09 15:35:00,66.5,66.55,66.47,66.49,153997.0,53.698,53.7384,53.6738,53.6899,153997.0
2019-08-09 15:40:00,66.48,66.52,66.45,66.48,145106.0,53.6818,53.7141,53.6576,53.6818,145106.0
2019-08-09 15:45:00,66.48,66.52,66.42,66.42,210201.0,53.6818,53.7141,53.6334,53.6334,210201.0
2019-08-09 15:50:00,66.42,66.45,66.26,66.26,276039.0,53.6334,53.6576,53.5042,53.5042,276039.0
2019-08-09 15:55:00,66.26,66.28,66.02,66.06,842463.0,53.5042,53.5203,53.3104,53.3427,842463.0
2019-08-12 09:30:00,64.61,64.79,64.29,64.47,624204.0,52.1718,52.3172,51.9134,52.0588,624204.0
2019-08-12 09:35:00,64.47,64.55,64.23,64.35,388149.0,52.0588,52.1234,51.865,51.9619,388149.0
2019-08-12 09:40:00,64.35,64.51,64.3,64.45,301962.0,51.9619,52.0911,51.9215,52.0426,301962.0
2019-08-12 09:45:00,64.45,64.55,64.08,64.08,479282.0,52.0426,52.1234,51.7439,51.7439,479282.0
2019-08-12 09:50:00,64.08,64.29,64.05,64.29,361539.0,51.7439,51.9134,51.7196,51.9134,361539.0
2019-08-12 09:55:00,64.28,64.45,64.26,64.33,216691.0,51.9054,52.0426,51.8892,51.9457,216691.0
2019-08-12 10:00:00,64.32,64.5,64.29,64.43,202036.0,51.9377,52.083,51.9134,52.0265,202036.0
2019-08-12 10:05:00,64.42,64.43,64.31,64.31,138121.0,52.0184,52.0265,51.9296,51.9296,138121.0
2019-08-12 10:10:00,64.31,64.38,64.27,64.37,161628.0,51.9296,51.9861,51.8973,51.978,161628.0
2019-08-12 10:15:00,64.38,64.42,64.31,64.36,195401.0,51.9861,52.0184,51.9296,51.97,195401.0
2019-08-12 10:20:00,64.36,64.51,64.34,64.5,187274.0,51.97,52.0911,51.9538,52.083,187274.0
2019-08-12 10:25:00,64.51,64.59,64.48,64.56,202431.0,52.0911,52.1557,52.0669,52.1315,202431.0
2019-08-12 10:30:00,64.55,64.67,64.48,64.5,129665.0,52.1234,52.2203,52.0669,52.083,129665.0
2019-08-12 10:35:00,64.5,64.51,64.33,64.41,116062.0,52.083,52.0911,51.9457,52.0103,116062.0
2019-08-12 10:40:00,64.41,64.44,64.29,64.37,108026.0,52.0103,52.0346,51.9134,51.978,108026.0
2019-08-12 10:45:00,64.38,64.42,64.33,64.41,93100.0,51.9861,52.0184,51.9457,52.0103,93100.0
2019-08-12 10:50:00,64.4,64.48,64.38,64.41,107778.0,52.0023,52.0669,51.9861,52.0103,107778.0
2019-08-12 10:55:00,64.42,64.45,64.38,64.42,85501.0,52.0184,52.0426,51.9861,52.0184,85501.0
2019-08-12 11:00:00,64.42,64.42,64.27,64.34,140872.0,52.0184,52.0184,51.8973,51.9538,140872.0
2019-08-12 11:05:00,64.34,64.39,64.24,64.26,127715.0,51.9538,51.9942,51.8731,51.8892,127715.0
2019-08-12 11:10:00,64.25,64.26,64.12,64.13,145477.0,51.8811,51.8892,51.7762,51.7842,145477.0
2019-08-12 11:15:00,64.13,64.23,64.11,64.23,90750.0,51.7842,51.865,51.7681,51.865,90750.0
2019-08-12 11:20:00,64.22,64.28,64.21,64.27,67098.0,51.8569,51.9054,51.8488,51.8973,67098.0
2019-08-12 11:25:00,64.27,64.3,64.19,64.26,87125.0,51.8973,51.9215,51.8327,51.8892,87125.0
2019-08-12 11:30:00,64.26,64.32,64.09,64.11,119653.0,51.8892,51.9377,51.7519,51.7681,119653.0
2019-08-12 11:35:00,64.11,64.16,64.08,64.14,107184.0,51.7681,51.8085,51.7439,51.7923,107184.0
2019-08-12 11:40:00,64.14,64.33,64.13,64.33,96305.0,51.7923,51.9457,51.7842,51.9457,96305.0
2019-08-12 11:45:00,64.32,64.43,64.3,64.42,114850.0,51.9377,52.0265,51.9215,52.0184,114850.0
2019-08-12 11:50:00,64.42,64.46,64.38,64.43,86453.0,52.0184,52.0507,51.9861,52.0265,86453.0
2019-08-12 11:55:00,64.43,64.44,64.34,64.35,83982.0,52.0265,52.0346,51.9538,51.9619,83982.0
2019-08-12 12:00:00,64.35,64.37,64.29,64.34,89165.0,51.9619,51.978,51.9134,51.9538,89165.0
2019-08-12 12:05:00,64.35,64.42,64.28,64.41,125956.0,51.9619,52.0184,51.9054,52.0103,125956.0
2019-08-12 12:10:00,64.41,64.5,64.41,64.46,117404.0,52.0103,52.083,52.0103,52.0507,117404.0
2019-08-12 12:15:00,64.46,64.57,64.41,64.56,84723.0,52.0507,52.1395,52.0103,52.1315,84723.0
2019-08-12 12:20:00,64.56,64.63,64.56,64.56,97374.0,52.1315,52.188,52.1315,52.1315,97374.0
2019-08-12 12:25:00,64.56,64.68,64.56,64.66,65060.0,52.1315,52.2284,52.1315,52.2122,65060.0
2019-08-12 12:30:00,64.66,64.67,64.58,64.58,79770.0,52.2122,52.2203,52.1476,52.1476,79770.0
2019-08-12 12:35:00,64.58,64.62,64.58,64.61,115525.0,52.1476,52.1799,52.1476,52.1718,115525.0
2019-08-12 12:40:00,64.61,64.62,64.49,64.51,190804.0,52.1718,52.1799,52.0749,52.0911,190804.0
2019-08-12 12:45:00,64.5,64.55,64.47,64.48,104766.0,52.083,52.1234,52.0588,52.0669,104766.0
2019-08-12 12:50:00,64.48,64.51,64.38,64.41,117261.0,52.0669,52.0911,51.9861,52.0103,117261.0
2019-08-12 12:55:00,64.41,64.58,64.4,64.53,90337.0,52.0103,52.1476,52.0023,52.1072,90337.0
2019-08-12 13:00:00,64.52,64.54,64.43,64.45,125350.0,52.0992,52.1153,52.0265,52.0426,125350.0
2019-08-12 13:05:00,64.45,64.48,64.4,64.47,77219.0,52.0426,52.0669,52.0023,52.0588,77219.0
2019-08-12 13:10:00,64.45,64.54,64.45,64.53,64184.0,52.0426,52.1153,52.0426,52.1072,64184.0
2019-08-12 13:15:00,64.52,64.57,64.46,64.46,89665.0,52.0992,52.1395,52.0507,52.0507,89665.0
2019-08-12 13:20:00,64.46,64.51,64.43,64.43,57194.0,52.0507,52.0911,52.0265,52.0265,57194.0
2019-08-12 13:25:00,64.44,64.45,64.37,64.39,91031.0,52.0346,52.0426,51.978,51.9942,91031.0
2019-08-12 13:30:00,64.39,64.48,64.36,64.47,52244.0,51.9942,52.0669,51.97,52.0588,52244.0
2019-08-12 13:35:00,64.47,64.47,64.35,64.36,102028.0,52.0588,52.0588,51.9619,51.97,102028.0
2019-08-12 13:40:00,64.36,64.41,64.3,64.34,110495.0,51.97,52.0103,51.9215,51.9538,110495.0
2019-08-12 13:45:00,64.34,64.38,64.27,64.32,127775.0,51.9538,51.9861,51.8973,51.9377,127775.0
2019-08-12 13:50:00,64.33,64.39,64.27,64.37,87595.0,51.9457,51.9942,51.8973,51.978,87595.0
2019-08-12 13:55:00,64.37,64.39,64.33,64.36,96154.0,51.978,51.9942,51.9457,51.97,96154.0
2019-08-12 14:00:00,64.36,64.45,64.34,64.41,118981.0,51.97,52.0426,51.9538,52.0103,118981.0
2019-08-12 14:05:00,64.41,64.41,64.34,64.37,137901.0,52.0103,52.0103,51.9538,51.978,137901.0
2019-08-12 14:10:00,64.36,64.48,64.35,64.42,98729.0,51.97,52.0669,51.9619,52.0184,98729.0
2019-08-12 14:15:00,64.43,64.45,64.32,64.33,109063.0,52.0265,52.0426,51.9377,51.9457,109063.0
2019-08-12 14:20:00,64.33,64.34,64.25,64.33,173332.0,51.9457,51.9538,51.8811,51.9457,173332.0
2019-08-12 14:25:00,64.33,64.33,64.19,64.21,145511.0,51.9457,51.9457,51.8327,51.8488,145511.0
2019-08-12 14:30:00,64.21,64.28,64.12,64.13,185015.0,51.8488,51.9054,51.7762,51.7842,185015.0
2019-08-12 14:35:00,64.13,64.15,64.05,64.06,144678.0,51.7842,51.8004,51.7196,51.7277,144678.0
2019-08-12 14:40:00,64.06,64.07,63.84,63.94,261928.0,51.7277,51.7358,51.5501,51.6308,261928.0
2019-08-12 14:45:00,63.94,64.06,63.93,63.98,191823.0,51.6308,51.7277,51.6227,51.6631,191823.0
2019-08-12 14:50:00,63.99,64.15,63.99,63.99,226775.0,51.6712,51.8004,51.6712,51.6712,226775.0
2019-08-12 14:55:00,64.0,64.07,63.93,64.05,202295.0,51.6793,51.7358,51.6227,51.7196,202295.0
2019-08-12 15:00:00,64.05,64.23,64.01,64.09,287945.0,51.7196,51.865,51.6873,51.7519,287945.0
2019-08-12 15:05:00,64.1,64.16,64.02,64.08,163092.0,51.76,51.8085,51.6954,51.7439,163092.0
2019-08-12 15:10:00,64.08,64.1,64.04,64.05,92677.0,51.7439,51.76,51.7116,51.7196,92677.0
2019-08-12 15:15:00,64.04,64.1,64.01,64.09,109549.0,51.7116,51.76,51.6873,51.7519,109549.0
2019-08-12 15:20:00,64.08,64.08,64.0,64.03,157543.0,51.7439,51.7439,51.6793,51.7035,157543.0
2019-08-12 15:25:00,64.03,64.17,64.02,64.13,148763.0,51.7035,51.8165,51.6954,51.7842,148763.0
2019-08-12 15:30:00,64.13,64.19,64.1,64.1,52800.0,51.7842,51.8327,51.76,51.76,52800.0
2019-08-12 15:35:00,64.15,64.15,64.09,64.14,900.0,51.8004,51.8004,51.7519,51.7923,900.0
2019-08-12 15:40:00,64.12,64.17,64.11,64.14,4384.0,51.7762,51.8165,51.7681,51.7923,4384.0
2019-08-12 15:45:00,64.14,64.18,64.11,64.13,42680.0,51.7923,51.8246,51.7681,51.7842,42680.0
2019-08-12 15:50:00,64.13,64.14,64.11,64.12,129554.0,51.7842,51.7923,51.7681,51.7762,129554.0
2019-08-12 15:55:00,64.12,64.3,64.11,64.24,149939.0,51.7762,51.9215,51.7681,51.8731,149939.0
2019-08-13 09:30:00,63.9,64.05,63.51,63.93,561028.0,51.5985,51.7196,51.2836,51.6227,561028.0
2019-08-13 09:35:00,63.92,64.18,63.86,64.14,286651.0,51.6147,51.8246,51.5662,51.7923,286651.0
2019-08-13 09:40:00,64.14,64.26,63.96,64.25,259609.0,51.7923,51.8892,51.647,51.8811,259609.0
2019-08-13 09:45:00,64.25,65.37,64.17,65.33,763505.0,51.8811,52.7855,51.8165,52.7532,763505.0
2019-08-13 09:50:00,65.34,65.38,64.98,65.28,332869.0,52.7613,52.7936,52.4706,52.7128,332869.0
2019-08-13 09:55:00,65.31,65.74,65.28,65.65,472801.0,52.7371,53.0843,52.7128,53.0116,472801.0
2019-08-13 10:00:00,65.64,65.69,65.44,65.46,417893.0,53.0035,53.0439,52.842,52.8582,417893.0
2019-08-13 10:05:00,65.44,65.58,65.35,65.35,483548.0,52.842,52.9551,52.7694,52.7694,483548.0
2019-08-13 10:10:00,65.35,65.41,65.23,65.25,318944.0,52.7694,52.8178,52.6725,52.6886,318944.0
2019-08-13 10:15:00,65.25,65.59,65.23,65.59,280786.0,52.6886,52.9632,52.6725,52.9632,280786.0
2019-08-13 10:20:00,65.6,65.62,65.44,65.47,255176.0,52.9712,52.9874,52.842,52.8663,255176.0
2019-08-13 10:25:00,65.47,65.81,65.46,65.72,296825.0,52.8663,53.1408,52.8582,53.0681,296825.0
2019-08-13 10:30:00,65.72,65.8,65.65,65.7,238778.0,53.0681,53.1327,53.0116,53.052,238778.0
2019-08-13 10:35:00,65.71,65.78,65.67,65.7,160353.0,53.0601,53.1166,53.0278,53.052,160353.0
2019-08-13 10:40:00,65.69,65.73,65.57,65.67,342620.0,53.0439,53.0762,52.947,53.0278,342620.0
2019-08-13 10:45:00,65.67,65.84,65.64,65.7,277308.0,53.0278,53.165,53.0035,53.052,277308.0
2019-08-13 10:50:00,65.7,65.81,65.68,65.73,215615.0,53.052,53.1408,53.0358,53.0762,215615.0
2019-08-13 10:55:00,65.73,65.8,65.67,65.7,219544.0,53.0762,53.1327,53.0278,53.052,219544.0
2019-08-13 11:00:00,65.69,65.72,65.62,65.7,161031.0,53.0439,53.0681,52.9874,53.052,161031.0
2019-08-13 11:05:00,65.7,65.95,65.64,65.95,166487.0,53.052,53.2539,53.0035,53.2539,166487.0
2019-08-13 11:10:00,65.95,65.95,65.74,65.83,178348.0,53.2539,53.2539,53.0843,53.157,178348.0
2019-08-13 11:15:00,65.84,65.87,65.48,65.56,219894.0,53.165,53.1893,52.8743,52.9389,219894.0
2019-08-13 11:20:00,65.56,65.65,65.54,65.59,146461.0,52.9389,53.0116,52.9228,52.9632,146461.0
2019-08-13 11:25:00,65.59,65.6,65.46,65.52,178665.0,52.9632,52.9712,52.8582,52.9066,178665.0
2019-08-13 11:30:00,65.51,65.55,65.42,65.49,143753.0,52.8986,52.9309,52.8259,52.8824,143753.0
2019-08-13 11:35:00,65.49,65.74,65.48,65.69,132877.0,52.8824,53.0843,52.8743,53.0439,132877.0
2019-08-13 11:40:00,65.7,65.82,65.7,65.81,88439.0,53.052,53.1489,53.052,53.1408,88439.0
2019-08-13 11:45:00,65.81,65.83,65.77,65.83,93929.0,53.1408,53.157,53.1085,53.157,93929.0
2019-08-13 11:50:00,65.83,65.88,65.79,65.82,83096.0,53.157,53.1973,53.1247,53.1489,83096.0
2019-08-13 11:55:00,65.83,65.89,65.78,65.85,85106.0,53.157,53.2054,53.1166,53.1731,85106.0
2019-08-13 12:00:00,65.86,65.89,65.76,65.76,82315.0,53.1812,53.2054,53.1004,53.1004,82315.0
2019-08-13 12:05:00,65.76,65.81,65.71,65.75,83849.0,53.1004,53.1408,53.0601,53.0924,83849.0
2019-08-13 12:10:00,65.75,65.84,65.73,65.84,84608.0,53.0924,53.165,53.0762,53.165,84608.0
2019-08-13 12:15:00,65.84,65.91,65.83,65.88,75968.0,53.165,53.2216,53.157,53.1973,75968.0
2019-08-13 12:20:00,65.88,65.96,65.86,65.94,104145.0,53.1973,53.2619,53.1812,53.2458,104145.0
2019-08-13 12:25:00,65.94,65.94,65.8,65.8,69841.0,53.2458,53.2458,53.1327,53.1327,69841.0
2019-08-13 12:30:00,65.8,65.83,65.63,65.69,187859.0,53.1327,53.157,52.9955,53.0439,187859.0
2019-08-13 12:35:00,65.69,65.74,65.67,65.72,79543.0,53.0439,53.0843,53.0278,53.0681,79543.0
2019-08-13 12:40:00,65.71,65.79,65.7,65.78,118814.0,53.0601,53.1247,53.052,53.1166,118814.0
2019-08-13 12:45:00,65.78,65.81,65.74,65.78,60895.0,53.1166,53.1408,53.0843,53.1166,60895.0
2019-08-13 12:50:00,65.78,65.8,65.7,65.7,111001.0,53.1166,53.1327,53.052,53.052,111001.0
2019-08-13 12:55:00,65.7,65.71,65.57,65.63,158414.0,53.052,53.0601,52.947,52.9955,158414.0
2019-08-13 13:00:00,65.63,65.71,65.56,65.69,127703.0,52.9955,53.0601,52.9389,53.0439,127703.0
2019-08-13 13:05:00,65.68,65.72,65.65,65.66,98601.0,53.0358,53.0681,53.0116,53.0197,98601.0
2019-08-13 13:10:00,65.66,65.75,65.65,65.73,174090.0,53.0197,53.0924,53.0116,53.0762,174090.0
2019-08-13 13:15:00,65.74,65.76,65.5,65.5,600260.0,53.0843,53.1004,52.8905,52.8905,600260.0
2019-08-13 13:20:00,65.49,65.5,65.38,65.39,149373.0,52.8824,52.8905,52.7936,52.8017,149373.0
2019-08-13 13:25:00,65.4,65.46,65.26,65.31,176890.0,52.8097,52.8582,52.6967,52.7371,176890.0
2019-08-13 13:30:00,65.3,65.34,65.25,65.3,314253.0,52.729,52.7613,52.6886,52.729,314253.0
2019-08-13 13:35:00,65.3,65.35,65.27,65.28,98577.0,52.729,52.7694,52.7048,52.7128,98577.0
2019-08-13 13:40:00,65.29,65.31,65.24,65.28,94848.0,52.7209,52.7371,52.6805,52.7128,94848.0
2019-08-13 13:45:00,65.28,65.36,65.26,65.3,112642.0,52.7128,52.7774,52.6967,52.729,112642.0
2019-08-13 13:50:00,65.31,65.31,65.26,65.27,125519.0,52.7371,52.7371,52.6967,52.7048,125519.0
2019-08-13 13:55:00,65.26,65.34,65.25,65.34,111031.0,52.6967,52.7613,52.6886,52.7613,111031.0
2019-08-13 14:00:00,65.34,65.38,65.3,65.38,80562.0,52.7613,52.7936,52.729,52.7936,80562.0
2019-08-13 14:05:00,65.38,65.39,65.3,65.31,70354.0,52.7936,52.8017,52.729,52.7371,70354.0
2019-08-13 14:10:00,65.32,65.36,65.25,65.26,72223.0,52.7451,52.7774,52.6886,52.6967,72223.0
2019-08-13 14:15:00,65.26,65.3,65.17,65.19,96143.0,52.6967,52.729,52.624,52.6402,96143.0
2019-08-13 14:20:00,65.19,65.19,65.07,65.09,204366.0,52.6402,52.6402,52.5433,52.5594,204366.0
2019-08-13 14:25:00,65.1,65.2,65.1,65.16,116030.0,52.5675,52.6482,52.5675,52.6159,116030.0
2019-08-13 14:30:00,65.16,65.21,65.1,65.2,101369.0,52.6159,52.6563,52.5675,52.6482,101369.0
2019-08-13 14:35:00,65.2,65.22,65.13,65.2,75414.0,52.6482,52.6644,52.5917,52.6482,75414.0
2019-08-13 14:40:00,65.2,65.21,65.14,65.14,103715.0,52.6482,52.6563,52.5998,52.5998,103715.0
2019-08-13 14:45:00,65.14,65.16,65.08,65.09,86105.0,52.5998,52.6159,52.5513,52.5594,86105.0
2019-08-13 14:50:00,65.08,65.12,65.03,65.11,206866.0,52.5513,52.5836,52.511,52.5756,206866.0
2019-08-13 14:55:00,65.11,65.12,65.04,65.05,109857.0,52.5756,52.5836,52.519,52.5271,109857.0
2019-08-13 15:00:00,65.04,65.06,64.95,64.95,180856.0,52.519,52.5352,52.4464,52.4464,180856.0
2019-08-13 15:05:00,64.96,64.97,64.9,64.95,159289.0,52.4544,52.4625,52.406,52.4464,159289.0
2019-08-13 15:10:00,64.94,64.95,64.81,64.83,175476.0,52.4383,52.4464,52.3333,52.3495,175476.0
2019-08-13 15:15:00,64.83,64.84,64.79,64.81,152895.0,52.3495,52.3576,52.3172,52.3333,152895.0
2019-08-13 15:20:00,64.82,64.83,64.76,64.79,141413.0,52.3414,52.3495,52.293,52.3172,141413.0
2019-08-13 15:25:00,64.79,64.95,64.78,64.94,174082.0,52.3172,52.4464,52.3091,52.4383,174082.0
2019-08-13 15:30:00,64.95,64.95,64.86,64.88,223984.0,52.4464,52.4464,52.3737,52.3899,223984.0
2019-08-13 15:35:00,64.87,64.89,64.81,64.86,183020.0,52.3818,52.3979,52.3333,52.3737,183020.0
2019-08-13 15:40:00,64.85,64.93,64.79,64.79,268493.0,52.3656,52.4302,52.3172,52.3172,268493.0
2019-08-13 15:45:00,64.79,64.82,64.68,64.75,332851.0,52.3172,52.3414,52.2284,52.2849,332851.0
2019-08-13 15:50:00,64.75,64.86,64.71,64.86,376749.0,52.2849,52.3737,52.2526,52.3737,376749.0
2019-08-13 15:55:00,64.85,64.85,64.67,64.83,673112.0,52.3656,52.3656,52.2203,52.3495,673112.0
2019-08-14 09:30:00,62.88,63.04,62.14,62.5,1066036.0,50.7749,50.9041,50.1773,50.468,1066036.0
2019-08-14 09:35:00,62.5,62.94,62.45,62.86,640981.0,50.468,50.8233,50.4277,50.7587,640981.0
2019-08-14 09:40:00,62.84,62.87,62.69,62.79,328200.0,50.7426,50.7668,50.6215,50.7022,328200.0
2019-08-14 09:45:00,62.78,62.79,62.55,62.59,587405.0,50.6941,50.7022,50.5084,50.5407,587405.0
2019-08-14 09:50:00,62.58,62.7,62.51,62.66,825638.0,50.5326,50.6295,50.4761,50.5972,825638.0
2019-08-14 09:55:00,62.65,62.84,62.6,62.8,636149.0,50.5892,50.7426,50.5488,50.7103,636149.0
2019-08-14 10:00:00,62.79,62.87,62.63,62.68,275516.0,50.7022,50.7668,50.573,50.6134,275516.0
2019-08-14 10:05:00,62.68,62.77,62.58,62.66,280837.0,50.6134,50.6861,50.5326,50.5972,280837.0
2019-08-14 10:10:00,62.65,62.67,62.33,62.35,294626.0,50.5892,50.6053,50.3308,50.3469,294626.0
2019-08-14 10:15:00,62.35,62.49,62.34,62.41,212569.0,50.3469,50.46,50.3388,50.3954,212569.0
2019-08-14 10:20:00,62.41,62.46,62.28,62.29,221798.0,50.3954,50.4357,50.2904,50.2985,221798.0
2019-08-14 10:25:00,62.29,62.43,62.23,62.39,213118.0,50.2985,50.4115,50.25,50.3792,213118.0
2019-08-14 10:30:00,62.38,62.43,62.25,62.31,271719.0,50.3711,50.4115,50.2662,50.3146,271719.0
2019-08-14 10:35:00,62.32,62.33,62.1,62.11,221667.0,50.3227,50.3308,50.145,50.1531,221667.0
2019-08-14 10:40:00,62.11,62.23,62.05,62.2,266363.0,50.1531,50.25,50.1047,50.2258,266363.0
2019-08-14 10:45:00,62.2,62.22,62.04,62.06,161912.0,50.2258,50.2419,50.0966,50.1127,161912.0
2019-08-14 10:50:00,62.05,62.08,61.88,61.92,397783.0,50.1047,50.1289,49.9674,49.9997,397783.0
2019-08-14 10:55:00,61.92,61.99,61.72,61.8,317964.0,49.9997,50.0562,49.8382,49.9028,317964.0
2019-08-14 11:00:00,61.81,61.87,61.76,61.78,259550.0,49.9109,49.9593,49.8705,49.8866,259550.0
2019-08-14 11:05:00,61.77,61.8,61.59,61.59,295759.0,49.8786,49.9028,49.7332,49.7332,295759.0
2019-08-14 11:10:00,61.59,61.62,61.43,61.48,408889.0,49.7332,49.7574,49.604,49.6444,408889.0
2019-08-14 11:15:00,61.48,61.59,61.42,61.5,263764.0,49.6444,49.7332,49.5959,49.6605,263764.0
2019-08-14 11:20:00,61.51,61.72,61.5,61.65,259533.0,49.6686,49.8382,49.6605,49.7817,259533.0
2019-08-14 11:25:00,61.65,61.78,61.6,61.64,269879.0,49.7817,49.8866,49.7413,49.7736,269879.0
2019-08-14 11:30:00,61.64,61.78,61.62,61.73,210107.0,49.7736,49.8866,49.7574,49.8463,210107.0
2019-08-14 11:35:00,61.73,61.76,61.62,61.71,270401.0,49.8463,49.8705,49.7574,49.8301,270401.0
2019-08-14 11:40:00,61.71,61.74,61.63,61.66,228246.0,49.8301,49.8543,49.7655,49.7897,228246.0
2019-08-14 11:45:00,61.65,61.66,61.53,61.64,214793.0,49.7817,49.7897,49.6848,49.7736,214793.0
2019-08-14 11:50:00,61.65,61.83,61.64,61.81,335111.0,49.7817,49.927,49.7736,49.9109,335111.0
2019-08-14 11:55:00,61.81,61.85,61.67,61.82,218374.0,49.9109,49.9432,49.7978,49.9189,218374.0
2019-08-14 12:00:00,61.82,61.82,61.58,61.62,169621.0,49.9189,49.9189,49.7251,49.7574,169621.0
2019-08-14 12:05:00,61.62,61.7,61.55,61.57,202432.0,49.7574,49.822,49.7009,49.7171,202432.0
2019-08-14 12:10:00,61.57,61.68,61.52,61.67,210974.0,49.7171,49.8059,49.6767,49.7978,210974.0
2019-08-14 12:15:00,61.67,61.71,61.59,61.68,147575.0,49.7978,49.8301,49.7332,49.8059,147575.0
2019-08-14 12:20:00,61.69,61.78,61.61,61.65,117647.0,49.814,49.8866,49.7494,49.7817,117647.0
2019-08-14 12:25:00,61.65,61.69,61.59,61.62,112990.0,49.7817,49.814,49.7332,49.7574,112990.0
2019-08-14 12:30:00,61.62,61.81,61.6,61.79,183175.0,49.7574,49.9109,49.7413,49.8947,183175.0
2019-08-14 12:35:00,61.79,61.82,61.69,61.73,166948.0,49.8947,49.9189,49.814,49.8463,166948.0
2019-08-14 12:40:00,61.73,61.77,61.59,61.62,160433.0,49.8463,49.8786,49.7332,49.7574,160433.0
2019-08-14 12:45:00,61.63,61.66,61.5,61.51,210486.0,49.7655,49.7897,49.6605,49.6686,210486.0
2019-08-14 12:50:00,61.51,61.57,61.45,61.46,179620.0,49.6686,49.7171,49.6202,49.6282,179620.0
2019-08-14 12:55:00,61.46,61.47,61.28,61.32,304217.0,49.6282,49.6363,49.4829,49.5152,304217.0
2019-08-14 13:00:00,61.32,61.41,61.18,61.33,382761.0,49.5152,49.5879,49.4021,49.5233,382761.0
2019-08-14 13:05:00,61.33,61.33,61.21,61.28,200604.0,49.5233,49.5233,49.4264,49.4829,200604.0
2019-08-14 13:10:00,61.28,61.39,61.21,61.37,209816.0,49.4829,49.5717,49.4264,49.5556,209816.0
2019-08-14 13:15:00,61.36,61.42,61.24,61.25,255129.0,49.5475,49.5959,49.4506,49.4587,255129.0
2019-08-14 13:20:00,61.25,61.44,61.23,61.44,287663.0,49.4587,49.6121,49.4425,49.6121,287663.0
2019-08-14 13:25:00,61.43,61.65,61.39,61.51,255790.0,49.604,49.7817,49.5717,49.6686,255790.0
2019-08-14 13:30:00,61.51,61.57,61.48,61.53,185355.0,49.6686,49.7171,49.6444,49.6848,185355.0
2019-08-14 13:35:00,61.53,61.69,61.5,61.63,206356.0,49.6848,49.814,49.6605,49.7655,206356.0
2019-08-14 13:40:00,61.63,61.72,61.6,61.64,326812.0,49.7655,49.8382,49.7413,49.7736,326812.0
2019-08-14 13:45:00,61.64,61.69,61.59,61.65,267110.0,49.7736,49.814,49.7332,49.7817,267110.0
2019-08-14 13:50:00,61.65,61.73,61.63,61.68,120303.0,49.7817,49.8463,49.7655,49.8059,120303.0
2019-08-14 13:55:00,61.67,61.69,61.52,61.55,179572.0,49.7978,49.814,49.6767,49.7009,179572.0
2019-08-14 14:00:00,61.54,61.61,61.46,61.47,199379.0,49.6928,49.7494,49.6282,49.6363,199379.0
2019-08-14 14:05:00,61.47,61.5,61.4,61.46,168944.0,49.6363,49.6605,49.5798,49.6282,168944.0
2019-08-14 14:10:00,61.46,61.56,61.44,61.5,144921.0,49.6282,49.709,49.6121,49.6605,144921.0
2019-08-14 14:15:00,61.5,61.6,61.49,61.52,155820.0,49.6605,49.7413,49.6525,49.6767,155820.0
2019-08-14 14:20:00,61.51,61.51,61.38,61.39,144669.0,49.6686,49.6686,49.5636,49.5717,144669.0
2019-08-14 14:25:00,61.4,61.5,61.39,61.44,135268.0,49.5798,49.6605,49.5717,49.6121,135268.0
2019-08-14 14:30:00,61.45,61.5,61.38,61.4,130384.0,49.6202,49.6605,49.5636,49.5798,130384.0
2019-08-14 14:35:00,61.39,61.4,61.27,61.28,128221.0,49.5717,49.5798,49.4748,49.4829,128221.0
2019-08-14 14:40:00,61.28,61.3,61.18,61.24,240936.0,49.4829,49.499,49.4021,49.4506,240936.0
2019-08-14 14:45:00,61.25,61.3,61.2,61.24,198491.0,49.4587,49.499,49.4183,49.4506,198491.0
2019-08-14 14:50:00,61.24,61.31,61.21,61.31,148253.0,49.4506,49.5071,49.4264,49.5071,148253.0
2019-08-14 14:55:00,61.3,61.39,61.27,61.33,186904.0,49.499,49.5717,49.4748,49.5233,186904.0
2019-08-14 15:00:00,61.32,61.64,61.27,61.6,310187.0,49.5152,49.7736,49.4748,49.7413,310187.0
2019-08-14 15:05:00,61.6,61.67,61.58,61.6,291805.0,49.7413,49.7978,49.7251,49.7413,291805.0
2019-08-14 15:10:00,61.6,61.67,61.5,61.53,194292.0,49.7413,49.7978,49.6605,49.6848,194292.0
2019-08-14 15:15:00,61.53,61.54,61.41,61.5,261077.0,49.6848,49.6928,49.5879,49.6605,261077.0
2019-08-14 15:20:00,61.5,61.52,61.4,61.42,340122.0,49.6605,49.6767,49.5798,49.5959,340122.0
2019-08-14 15:25:00,61.43,61.86,61.43,61.64,435485.0,49.604,49.9512,49.604,49.7736,435485.0
2019-08-14 15:30:00,61.64,61.64,61.41,61.58,432498.0,49.7736,49.7736,49.5879,49.7251,432498.0
2019-08-14 15:35:00,61.59,61.64,61.47,61.63,425871.0,49.7332,49.7736,49.6363,49.7655,425871.0
2019-08-14 15:40:00,61.64,61.71,61.46,61.68,604005.0,49.7736,49.8301,49.6282,49.8059,604005.0
2019-08-14 15:45:00,61.68,61.76,61.53,61.6,592731.0,49.8059,49.8705,49.6848,49.7413,592731.0
2019-08-14 15:50:00,61.61,61.81,61.58,61.8,636452.0,49.7494,49.9109,49.7251,49.9028,636452.0
2019-08-14 15:55:00,61.8,61.8,61.4,61.41,1274528.0,49.9028,49.9028,49.5798,49.5879,1274528.0
2019-08-15 09:30:00,61.98,62.34,61.67,61.92,784605.0,50.0481,50.3388,49.7978,49.9997,784605.0
2019-08-15 09:35:00,61.91,62.08,61.69,61.82,344712.0,49.9916,50.1289,49.814,49.9189,344712.0
2019-08-15 09:40:00,61.82,61.83,61.59,61.74,325220.0,49.9189,49.927,49.7332,49.8543,325220.0
2019-08-15 09:45:00,61.75,62.06,61.66,61.94,301484.0,49.8624,50.1127,49.7897,50.0158,301484.0
2019-08-15 09:50:00,61.93,62.2,61.83,62.19,237983.0,50.0078,50.2258,49.927,50.2177,237983.0
2019-08-15 09:55:00,62.19,62.35,62.11,62.28,202239.0,50.2177,50.3469,50.1531,50.2904,202239.0
2019-08-15 10:00:00,62.26,62.37,62.01,62.09,193843.0,50.2742,50.3631,50.0724,50.137,193843.0
2019-08-15 10:05:00,62.08,62.16,61.98,62.11,209427.0,50.1289,50.1935,50.0481,50.1531,209427.0
2019-08-15 10:10:00,62.09,62.33,62.06,62.15,208000.0,50.137,50.3308,50.1127,50.1854,208000.0
2019-08-15 10:15:00,62.14,62.18,61.88,61.94,161005.0,50.1773,50.2096,49.9674,50.0158,161005.0
2019-08-15 10:20:00,61.93,62.02,61.76,61.98,228009.0,50.0078,50.0804,49.8705,50.0481,228009.0
2019-08-15 10:25:00,61.99,62.02,61.65,61.65,133405.0,50.0562,50.0804,49.7817,49.7817,133405.0
2019-08-15 10:30:00,61.64,61.69,61.52,61.67,256660.0,49.7736,49.814,49.6767,49.7978,256660.0
2019-08-15 10:35:00,61.67,61.76,61.55,61.55,176525.0,49.7978,49.8705,49.7009,49.7009,176525.0
2019-08-15 10:40:00,61.56,61.61,61.51,61.58,185309.0,49.709,49.7494,49.6686,49.7251,185309.0
2019-08-15 10:45:00,61.58,61.65,61.44,61.45,182201.0,49.7251,49.7817,49.6121,49.6202,182201.0
2019-08-15 10:50:00,61.45,61.72,61.43,61.71,107024.0,49.6202,49.8382,49.604,49.8301,107024.0
2019-08-15 10:55:00,61.71,61.72,61.62,61.65,136946.0,49.8301,49.8382,49.7574,49.7817,136946.0
2019-08-15 11:00:00,61.65,61.65,61.46,61.54,141411.0,49.7817,49.7817,49.6282,49.6928,141411.0
2019-08-15 11:05:00,61.54,61.55,61.35,61.39,207944.0,49.6928,49.7009,49.5394,49.5717,207944.0
2019-08-15 11:10:00,61.39,61.39,61.23,61.32,321383.0,49.5717,49.5717,49.4425,49.5152,321383.0
2019-08-15 11:15:00,61.32,61.35,61.25,61.3,153787.0,49.5152,49.5394,49.4587,49.499,153787.0
2019-08-15 11:20:00,61.3,61.49,61.22,61.44,144345.0,49.499,49.6525,49.4344,49.6121,144345.0
2019-08-15 11:25:00,61.43,61.49,61.37,61.47,149129.0,49.604,49.6525,49.5556,49.6363,149129.0
2019-08-15 11:30:00,61.47,61.54,61.45,61.46,105503.0,49.6363,49.6928,49.6202,49.6282,105503.0
2019-08-15 11:35:00,61.46,61.53,61.41,61.49,173419.0,49.6282,49.6848,49.5879,49.6525,173419.0
2019-08-15 11:40:00,61.48,61.5,61.39,61.43,74391.0,49.6444,49.6605,49.5717,49.604,74391.0
2019-08-15 11:45:00,61.43,61.53,61.39,61.4,106868.0,49.604,49.6848,49.5717,49.5798,106868.0
2019-08-15 11:50:00,61.39,61.46,61.31,61.36,142042.0,49.5717,49.6282,49.5071,49.5475,142042.0
2019-08-15 11:55:00,61.35,61.61,61.33,61.6,102808.0,49.5394,49.7494,49.5233,49.7413,102808.0
2019-08-15 12:00:00,61.59,61.61,61.47,61.61,147551.0,49.7332,49.7494,49.6363,49.7494,147551.0
2019-08-15 12:05:00,61.61,61.72,61.59,61.65,132415.0,49.7494,49.8382,49.7332,49.7817,132415.0
2019-08-15 12:10:00,61.65,61.69,61.61,61.63,91085.0,49.7817,49.814,49.7494,49.7655,91085.0
2019-08-15 12:15:00,61.63,61.66,61.6,61.65,95240.0,49.7655,49.7897,49.7413,49.7817,95240.0
2019-08-15 12:20:00,61.65,61.68,61.53,61.55,132033.0,49.7817,49.8059,49.6848,49.7009,132033.0
2019-08-15 12:25:00,61.55,61.57,61.39,61.4,123991.0,49.7009,49.7171,49.5717,49.5798,123991.0
2019-08-15 12:30:00,61.4,61.52,61.39,61.48,182353.0,49.5798,49.6767,49.5717,49.6444,182353.0
2019-08-15 12:35:00,61.49,61.53,61.37,61.42,144740.0,49.6525,49.6848,49.5556,49.5959,144740.0
2019-08-15 12:40:00,61.41,61.47,61.39,61.42,94650.0,49.5879,49.6363,49.5717,49.5959,94650.0
2019-08-15 12:45:00,61.43,61.43,61.32,61.34,107603.0,49.604,49.604,49.5152,49.5313,107603.0
2019-08-15 12:50:00,61.35,61.42,61.31,61.34,96361.0,49.5394,49.5959,49.5071,49.5313,96361.0
2019-08-15 12:55:00,61.32,61.4,61.3,61.37,88678.0,49.5152,49.5798,49.499,49.5556,88678.0
2019-08-15 13:00:00,61.37,61.47,61.35,61.44,118349.0,49.5556,49.6363,49.5394,49.6121,118349.0
2019-08-15 13:05:00,61.43,61.44,61.38,61.41,98916.0,49.604,49.6121,49.5636,49.5879,98916.0
2019-08-15 13:10:00,61.41,61.43,61.36,61.39,123497.0,49.5879,49.604,49.5475,49.5717,123497.0
2019-08-15 13:15:00,61.39,61.5,61.38,61.5,142922.0,49.5717,49.6605,49.5636,49.6605,142922.0
2019-08-15 13:20:00,61.51,61.55,61.42,61.43,117706.0,49.6686,49.7009,49.5959,49.604,117706.0
2019-08-15 13:25:00,61.42,61.42,61.29,61.33,104921.0,49.5959,49.5959,49.491,49.5233,104921.0
2019-08-15 13:30:00,61.32,61.35,61.27,61.34,77446.0,49.5152,49.5394,49.4748,49.5313,77446.0
2019-08-15 13:35:00,61.34,61.34,61.19,61.21,91732.0,49.5313,49.5313,49.4102,49.4264,91732.0
2019-08-15 13:40:00,61.22,61.24,61.09,61.11,102892.0,49.4344,49.4506,49.3295,49.3456,102892.0
2019-08-15 13:45:00,61.11,61.11,60.94,61.02,196109.0,49.3456,49.3456,49.2083,49.2729,196109.0
2019-08-15 13:50:00,61.03,61.04,60.74,60.82,329162.0,49.281,49.2891,49.0468,49.1114,329162.0
2019-08-15 13:55:00,60.83,60.89,60.72,60.77,185010.0,49.1195,49.168,49.0307,49.0711,185010.0
2019-08-15 14:00:00,60.77,60.95,60.73,60.76,358342.0,49.0711,49.2164,49.0388,49.063,358342.0
2019-08-15 14:05:00,60.77,60.91,60.74,60.84,209893.0,49.0711,49.1841,49.0468,49.1276,209893.0
2019-08-15 14:10:00,60.85,61.15,60.85,61.07,190428.0,49.1357,49.3779,49.1357,49.3133,190428.0
2019-08-15 14:15:00,61.07,61.13,61.03,61.04,88485.0,49.3133,49.3618,49.281,49.2891,88485.0
2019-08-15 14:20:00,61.04,61.2,61.04,61.09,146934.0,49.2891,49.4183,49.2891,49.3295,146934.0
2019-08-15 14:25:00,61.08,61.15,61.06,61.08,87682.0,49.3214,49.3779,49.3052,49.3214,87682.0
2019-08-15 14:30:00,61.09,61.1,60.94,61.02,118726.0,49.3295,49.3375,49.2083,49.2729,118726.0
2019-08-15 14:35:00,61.02,61.06,60.95,61.04,89274.0,49.2729,49.3052,49.2164,49.2891,89274.0
2019-08-15 14:40:00,61.05,61.17,61.03,61.13,118092.0,49.2972,49.3941,49.281,49.3618,118092.0
2019-08-15 14:45:00,61.13,61.2,61.08,61.13,136553.0,49.3618,49.4183,49.3214,49.3618,136553.0
2019-08-15 14:50:00,61.13,61.17,60.97,61.16,238968.0,49.3618,49.3941,49.2326,49.386,238968.0
2019-08-15 14:55:00,61.17,61.18,61.09,61.12,166337.0,49.3941,49.4021,49.3295,49.3537,166337.0
2019-08-15 15:00:00,61.13,61.36,61.12,61.31,154447.0,49.3618,49.5475,49.3537,49.5071,154447.0
2019-08-15 15:05:00,61.31,61.35,61.26,61.31,134319.0,49.5071,49.5394,49.4667,49.5071,134319.0
2019-08-15 15:10:00,61.31,61.35,61.22,61.3,123628.0,49.5071,49.5394,49.4344,49.499,123628.0
2019-08-15 15:15:00,61.3,61.34,61.23,61.34,129700.0,49.499,49.5313,49.4425,49.5313,129700.0
2019-08-15 15:20:00,61.33,61.39,61.27,61.29,115287.0,49.5233,49.5717,49.4748,49.491,115287.0
2019-08-15 15:25:00,61.3,61.33,61.21,61.23,124231.0,49.499,49.5233,49.4264,49.4425,124231.0
2019-08-15 15:30:00,61.23,61.33,61.21,61.28,155849.0,49.4425,49.5233,49.4264,49.4829,155849.0
2019-08-15 15:35:00,61.29,61.31,61.22,61.26,132465.0,49.491,49.5071,49.4344,49.4667,132465.0
2019-08-15 15:40:00,61.27,61.38,61.19,61.34,234679.0,49.4748,49.5636,49.4102,49.5313,234679.0
2019-08-15 15:45:00,61.34,61.42,61.28,61.36,205844.0,49.5313,49.5959,49.4829,49.5475,205844.0
2019-08-15 15:50:00,61.37,61.48,61.32,61.47,347510.0,49.5556,49.6444,49.5152,49.6363,347510.0
2019-08-15 15:55:00,61.47,61.5,61.28,61.32,686502.0,49.6363,49.6605,49.4829,49.5152,686502.0
2019-08-16 09:30:00,61.93,62.21,61.85,62.17,868579.0,50.0078,50.2339,49.9432,50.2016,868579.0
2019-08-16 09:35:00,62.17,62.29,62.13,62.17,244816.0,50.2016,50.2985,50.1693,50.2016,244816.0
2019-08-16 09:40:00,62.17,62.29,61.93,61.99,257058.0,50.2016,50.2985,50.0078,50.0562,257058.0
2019-08-16 09:45:00,61.99,62.19,61.92,62.12,150648.0,50.0562,50.2177,49.9997,50.1612,150648.0
2019-08-16 09:50:00,62.13,62.29,62.12,62.25,182134.0,50.1693,50.2985,50.1612,50.2662,182134.0
2019-08-16 09:55:00,62.25,62.29,62.09,62.11,145513.0,50.2662,50.2985,50.137,50.1531,145513.0
2019-08-16 10:00:00,62.1,62.19,62.06,62.06,167613.0,50.145,50.2177,50.1127,50.1127,167613.0
2019-08-16 10:05:00,62.07,62.17,62.03,62.17,122427.0,50.1208,50.2016,50.0885,50.2016,122427.0
2019-08-16 10:10:00,62.18,62.18,62.05,62.15,196247.0,50.2096,50.2096,50.1047,50.1854,196247.0
2019-08-16 10:15:00,62.15,62.19,62.1,62.1,135487.0,50.1854,50.2177,50.145,50.145,135487.0
2019-08-16 10:20:00,62.1,62.43,62.08,62.42,345466.0,50.145,50.4115,50.1289,50.4034,345466.0
2019-08-16 10:25:00,62.42,62.5,62.35,62.37,230325.0,50.4034,50.468,50.3469,50.3631,230325.0
2019-08-16 10:30:00,62.38,62.58,62.37,62.49,221258.0,50.3711,50.5326,50.3631,50.46,221258.0
2019-08-16 10:35:00,62.49,62.66,62.49,62.62,167779.0,50.46,50.5972,50.46,50.5649,167779.0
2019-08-16 10:40:00,62.64,62.84,62.59,62.83,258549.0,50.5811,50.7426,50.5407,50.7345,258549.0
2019-08-16 10:45:00,62.83,62.96,62.79,62.89,208105.0,50.7345,50.8395,50.7022,50.7829,208105.0
2019-08-16 10:50:00,62.9,62.95,62.81,62.88,193309.0,50.791,50.8314,50.7183,50.7749,193309.0
2019-08-16 10:55:00,62.88,62.99,62.88,62.99,189916.0,50.7749,50.8637,50.7749,50.8637,189916.0
2019-08-16 11:00:00,62.99,62.99,62.89,62.96,191110.0,50.8637,50.8637,50.7829,50.8395,191110.0
2019-08-16 11:05:00,62.96,62.96,62.77,62.79,127501.0,50.8395,50.8395,50.6861,50.7022,127501.0
2019-08-16 11:10:00,62.79,62.92,62.79,62.86,176330.0,50.7022,50.8072,50.7022,50.7587,176330.0
2019-08-16 11:15:00,62.86,62.88,62.78,62.87,125832.0,50.7587,50.7749,50.6941,50.7668,125832.0
2019-08-16 11:20:00,62.87,63.01,62.86,63.0,205672.0,50.7668,50.8798,50.7587,50.8718,205672.0
2019-08-16 11:25:00,63.01,63.07,62.94,63.01,194935.0,50.8798,50.9283,50.8233,50.8798,194935.0
2019-08-16 11:30:00,63.01,63.1,63.0,63.1,141969.0,50.8798,50.9525,50.8718,50.9525,141969.0
2019-08-16 11:35:00,63.09,63.19,63.09,63.15,151123.0,50.9444,51.0252,50.9444,50.9929,151123.0
2019-08-16 11:40:00,63.16,63.22,63.15,63.19,127043.0,51.001,51.0494,50.9929,51.0252,127043.0
2019-08-16 11:45:00,63.2,63.32,63.19,63.3,198678.0,51.0333,51.1302,51.0252,51.114,198678.0
2019-08-16 11:50:00,63.29,63.36,63.29,63.35,120056.0,51.1059,51.1625,51.1059,51.1544,120056.0
2019-08-16 11:55:00,63.34,63.4,63.29,63.33,230653.0,51.1463,51.1948,51.1059,51.1382,230653.0
2019-08-16 12:00:00,63.33,63.35,63.24,63.35,146767.0,51.1382,51.1544,51.0656,51.1544,146767.0
2019-08-16 12:05:00,63.35,63.43,63.32,63.42,131709.0,51.1544,51.219,51.1302,51.2109,131709.0
2019-08-16 12:10:00,63.42,63.45,63.39,63.42,111866.0,51.2109,51.2351,51.1867,51.2109,111866.0
2019-08-16 12:15:00,63.43,63.48,63.24,63.32,218904.0,51.219,51.2594,51.0656,51.1302,218904.0
2019-08-16 12:20:00,63.32,63.41,63.31,63.41,142657.0,51.1302,51.2028,51.1221,51.2028,142657.0
2019-08-16 12:25:00,63.41,63.48,63.35,63.37,153223.0,51.2028,51.2594,51.1544,51.1705,153223.0
2019-08-16 12:30:00,63.36,63.41,63.32,63.39,99350.0,51.1625,51.2028,51.1302,51.1867,99350.0
2019-08-16 12:35:00,63.39,63.43,63.34,63.39,140604.0,51.1867,51.219,51.1463,51.1867,140604.0
2019-08-16 12:40:00,63.4,63.46,63.33,63.45,244089.0,51.1948,51.2432,51.1382,51.2351,244089.0
2019-08-16 12:45:00,63.46,63.48,63.41,63.45,101644.0,51.2432,51.2594,51.2028,51.2351,101644.0
2019-08-16 12:50:00,63.45,63.47,63.37,63.4,118953.0,51.2351,51.2513,51.1705,51.1948,118953.0
2019-08-16 12:55:00,63.4,63.45,63.37,63.44,166048.0,51.1948,51.2351,51.1705,51.2271,166048.0
2019-08-16 13:00:00,63.44,63.5,63.43,63.47,88936.0,51.2271,51.2755,51.219,51.2513,88936.0
2019-08-16 13:05:00,63.47,63.58,63.44,63.57,125306.0,51.2513,51.3401,51.2271,51.332,125306.0
2019-08-16 13:10:00,63.57,63.6,63.5,63.53,148149.0,51.332,51.3563,51.2755,51.2997,148149.0
2019-08-16 13:15:00,63.54,63.61,63.5,63.57,137040.0,51.3078,51.3643,51.2755,51.332,137040.0
2019-08-16 13:20:00,63.58,63.61,63.51,63.57,108413.0,51.3401,51.3643,51.2836,51.332,108413.0
2019-08-16 13:25:00,63.56,63.59,63.54,63.56,63544.0,51.324,51.3482,51.3078,51.324,63544.0
2019-08-16 13:30:00,63.56,63.56,63.46,63.5,80921.0,51.324,51.324,51.2432,51.2755,80921.0
2019-08-16 13:35:00,63.5,63.58,63.47,63.58,122546.0,51.2755,51.3401,51.2513,51.3401,122546.0
2019-08-16 13:40:00,63.59,63.65,63.59,63.62,143805.0,51.3482,51.3966,51.3482,51.3724,143805.0
2019-08-16 13:45:00,63.61,63.62,63.55,63.57,127637.0,51.3643,51.3724,51.3159,51.332,127637.0
2019-08-16 13:50:00,63.57,63.66,63.54,63.66,105215.0,51.332,51.4047,51.3078,51.4047,105215.0
2019-08-16 13:55:00,63.63,63.65,63.61,63.63,85263.0,51.3805,51.3966,51.3643,51.3805,85263.0
2019-08-16 14:00:00,63.63,63.64,63.58,63.61,81197.0,51.3805,51.3886,51.3401,51.3643,81197.0
2019-08-16 14:05:00,63.61,63.64,63.58,63.63,100681.0,51.3643,51.3886,51.3401,51.3805,100681.0
2019-08-16 14:10:00,63.62,63.63,63.58,63.61,99875.0,51.3724,51.3805,51.3401,51.3643,99875.0
2019-08-16 14:15:00,63.61,63.65,63.57,63.6,91076.0,51.3643,51.3966,51.332,51.3563,91076.0
2019-08-16 14:20:00,63.6,63.61,63.55,63.55,74024.0,51.3563,51.3643,51.3159,51.3159,74024.0
2019-08-16 14:25:00,63.55,63.57,63.5,63.5,70134.0,51.3159,51.332,51.2755,51.2755,70134.0
2019-08-16 14:30:00,63.5,63.51,63.4,63.4,87577.0,51.2755,51.2836,51.1948,51.1948,87577.0
2019-08-16 14:35:00,63.41,63.48,63.41,63.46,147927.0,51.2028,51.2594,51.2028,51.2432,147927.0
2019-08-16 14:40:00,63.46,63.49,63.41,63.42,152533.0,51.2432,51.2674,51.2028,51.2109,152533.0
2019-08-16 14:45:00,63.41,63.47,63.37,63.44,145221.0,51.2028,51.2513,51.1705,51.2271,145221.0
2019-08-16 14:50:00,63.44,63.46,63.4,63.44,79725.0,51.2271,51.2432,51.1948,51.2271,79725.0
2019-08-16 14:55:00,63.44,63.45,63.41,63.44,102291.0,51.2271,51.2351,51.2028,51.2271,102291.0
2019-08-16 15:00:00,63.43,63.45,63.41,63.43,85279.0,51.219,51.2351,51.2028,51.219,85279.0
2019-08-16 15:05:00,63.43,63.51,63.43,63.46,94764.0,51.219,51.2836,51.219,51.2432,94764.0
2019-08-16 15:10:00,63.47,63.49,63.4,63.49,102983.0,51.2513,51.2674,51.1948,51.2674,102983.0
2019-08-16 15:15:00,63.49,63.5,63.44,63.48,70422.0,51.2674,51.2755,51.2271,51.2594,70422.0
2019-08-16 15:20:00,63.48,63.49,63.4,63.4,102555.0,51.2594,51.2674,51.1948,51.1948,102555.0
2019-08-16 15:25:00,63.4,63.43,63.34,63.35,104527.0,51.1948,51.219,51.1463,51.1544,104527.0
2019-08-16 15:30:00,63.34,63.35,63.27,63.28,167177.0,51.1463,51.1544,51.0898,51.0979,167177.0
2019-08-16 15:35:00,63.28,63.36,63.21,63.33,217077.0,51.0979,51.1625,51.0413,51.1382,217077.0
2019-08-16 15:40:00,63.32,63.43,63.31,63.38,246480.0,51.1302,51.219,51.1221,51.1786,246480.0
2019-08-16 15:45:00,63.37,63.46,63.29,63.45,247856.0,51.1705,51.2432,51.1059,51.2351,247856.0
2019-08-16 15:50:00,63.45,63.56,63.39,63.53,433224.0,51.2351,51.324,51.1867,51.2997,433224.0
2019-08-16 15:55:00,63.53,63.62,63.44,63.47,736164.0,51.2997,51.3724,51.2271,51.2513,736164.0
2019-08-19 09:30:00,64.82,64.91,64.58,64.6,454241.0,52.3414,52.4141,52.1476,52.1638,454241.0
2019-08-19 09:35:00,64.59,64.65,64.36,64.43,258738.0,52.1557,52.2041,51.97,52.0265,258738.0
2019-08-19 09:40:00,64.43,64.68,64.39,64.66,249582.0,52.0265,52.2284,51.9942,52.2122,249582.0
2019-08-19 09:45:00,64.66,64.84,64.64,64.8,361900.0,52.2122,52.3576,52.1961,52.3253,361900.0
2019-08-19 09:50:00,64.81,64.82,64.6,64.64,264389.0,52.3333,52.3414,52.1638,52.1961,264389.0
2019-08-19 09:55:00,64.64,64.8,64.63,64.76,172483.0,52.1961,52.3253,52.188,52.293,172483.0
2019-08-19 10:00:00,64.76,64.82,64.65,64.75,134151.0,52.293,52.3414,52.2041,52.2849,134151.0
2019-08-19 10:05:00,64.74,64.74,64.44,64.44,157963.0,52.2768,52.2768,52.0346,52.0346,157963.0
2019-08-19 10:10:00,64.44,64.44,64.22,64.26,293967.0,52.0346,52.0346,51.8569,51.8892,293967.0
2019-08-19 10:15:00,64.25,64.33,64.19,64.28,106326.0,51.8811,51.9457,51.8327,51.9054,106326.0
2019-08-19 10:20:00,64.28,64.3,64.16,64.25,154846.0,51.9054,51.9215,51.8085,51.8811,154846.0
2019-08-19 10:25:00,64.25,64.32,64.22,64.24,150213.0,51.8811,51.9377,51.8569,51.8731,150213.0
2019-08-19 10:30:00,64.24,64.31,64.18,64.24,115984.0,51.8731,51.9296,51.8246,51.8731,115984.0
2019-08-19 10:35:00,64.23,64.33,64.22,64.31,165733.0,51.865,51.9457,51.8569,51.9296,165733.0
2019-08-19 10:40:00,64.31,64.32,64.25,64.25,114912.0,51.9296,51.9377,51.8811,51.8811,114912.0
2019-08-19 10:45:00,64.26,64.29,64.19,64.27,144604.0,51.8892,51.9134,51.8327,51.8973,144604.0
2019-08-19 10:50:00,64.27,64.32,64.2,64.31,76927.0,51.8973,51.9377,51.8408,51.9296,76927.0
2019-08-19 10:55:00,64.31,64.34,64.17,64.17,101310.0,51.9296,51.9538,51.8165,51.8165,101310.0
2019-08-19 11:00:00,64.16,64.3,64.16,64.29,106382.0,51.8085,51.9215,51.8085,51.9134,106382.0
2019-08-19 11:05:00,64.3,64.33,64.26,64.28,124388.0,51.9215,51.9457,51.8892,51.9054,124388.0
2019-08-19 11:10:00,64.29,64.37,64.28,64.36,126636.0,51.9134,51.978,51.9054,51.97,126636.0
2019-08-19 11:15:00,64.36,64.49,64.31,64.47,160713.0,51.97,52.0749,51.9296,52.0588,160713.0
2019-08-19 11:20:00,64.47,64.52,64.42,64.42,108449.0,52.0588,52.0992,52.0184,52.0184,108449.0
2019-08-19 11:25:00,64.42,64.58,64.42,64.54,100040.0,52.0184,52.1476,52.0184,52.1153,100040.0
2019-08-19 11:30:00,64.54,64.61,64.48,64.53,156060.0,52.1153,52.1718,52.0669,52.1072,156060.0
2019-08-19 11:35:00,64.53,64.58,64.51,64.51,128966.0,52.1072,52.1476,52.0911,52.0911,128966.0
2019-08-19 11:40:00,64.51,64.52,64.43,64.48,87828.0,52.0911,52.0992,52.0265,52.0669,87828.0
2019-08-19 11:45:00,64.48,64.5,64.43,64.49,62932.0,52.0669,52.083,52.0265,52.0749,62932.0
2019-08-19 11:50:00,64.5,64.55,64.48,64.55,175207.0,52.083,52.1234,52.0669,52.1234,175207.0
2019-08-19 11:55:00,64.55,64.59,64.52,64.59,87355.0,52.1234,52.1557,52.0992,52.1557,87355.0
2019-08-19 12:00:00,64.59,64.59,64.53,64.58,185726.0,52.1557,52.1557,52.1072,52.1476,185726.0
2019-08-19 12:05:00,64.57,64.67,64.51,64.66,148703.0,52.1395,52.2203,52.0911,52.2122,148703.0
2019-08-19 12:10:00,64.67,64.67,64.61,64.64,120454.0,52.2203,52.2203,52.1718,52.1961,120454.0
2019-08-19 12:15:00,64.64,64.71,64.63,64.67,205258.0,52.1961,52.2526,52.188,52.2203,205258.0
2019-08-19 12:20:00,64.67,64.7,64.66,64.7,87458.0,52.2203,52.2445,52.2122,52.2445,87458.0
2019-08-19 12:25:00,64.7,64.73,64.69,64.71,103956.0,52.2445,52.2687,52.2364,52.2526,103956.0
2019-08-19 12:30:00,64.7,64.71,64.59,64.59,98458.0,52.2445,52.2526,52.1557,52.1557,98458.0
2019-08-19 12:35:00,64.6,64.61,64.57,64.6,88211.0,52.1638,52.1718,52.1395,52.1638,88211.0
2019-08-19 12:40:00,64.6,64.65,64.57,64.62,81819.0,52.1638,52.2041,52.1395,52.1799,81819.0
2019-08-19 12:45:00,64.62,64.7,64.61,64.7,171769.0,52.1799,52.2445,52.1718,52.2445,171769.0
2019-08-19 12:50:00,64.7,64.72,64.65,64.66,55849.0,52.2445,52.2607,52.2041,52.2122,55849.0
2019-08-19 12:55:00,64.66,64.66,64.52,64.53,91524.0,52.2122,52.2122,52.0992,52.1072,91524.0
2019-08-19 13:00:00,64.53,64.59,64.52,64.57,50229.0,52.1072,52.1557,52.0992,52.1395,50229.0
2019-08-19 13:05:00,64.58,64.63,64.56,64.62,46630.0,52.1476,52.188,52.1315,52.1799,46630.0
2019-08-19 13:10:00,64.63,64.66,64.63,64.63,42211.0,52.188,52.2122,52.188,52.188,42211.0
2019-08-19 13:15:00,64.64,64.69,64.6,64.69,77681.0,52.1961,52.2364,52.1638,52.2364,77681.0
2019-08-19 13:20:00,64.7,64.73,64.68,64.68,105968.0,52.2445,52.2687,52.2284,52.2284,105968.0
2019-08-19 13:25:00,64.68,64.7,64.57,64.58,83318.0,52.2284,52.2445,52.1395,52.1476,83318.0
2019-08-19 13:30:00,64.57,64.57,64.51,64.52,46126.0,52.1395,52.1395,52.0911,52.0992,46126.0
2019-08-19 13:35:00,64.52,64.55,64.47,64.47,60444.0,52.0992,52.1234,52.0588,52.0588,60444.0
2019-08-19 13:40:00,64.46,64.52,64.46,64.47,63292.0,52.0507,52.0992,52.0507,52.0588,63292.0
2019-08-19 13:45:00,64.47,64.49,64.43,64.48,81459.0,52.0588,52.0749,52.0265,52.0669,81459.0
2019-08-19 13:50:00,64.48,64.48,64.44,64.46,52188.0,52.0669,52.0669,52.0346,52.0507,52188.0
2019-08-19 13:55:00,64.46,64.48,64.42,64.42,51661.0,52.0507,52.0669,52.0184,52.0184,51661.0
2019-08-19 14:00:00,64.42,64.47,64.4,64.47,108518.0,52.0184,52.0588,52.0023,52.0588,108518.0
2019-08-19 14:05:00,64.48,64.48,64.43,64.44,73821.0,52.0669,52.0669,52.0265,52.0346,73821.0
2019-08-19 14:10:00,64.44,64.46,64.35,64.36,110515.0,52.0346,52.0507,51.9619,51.97,110515.0
2019-08-19 14:15:00,64.36,64.47,64.36,64.46,92473.0,51.97,52.0588,51.97,52.0507,92473.0
2019-08-19 14:20:00,64.46,64.48,64.44,64.45,55467.0,52.0507,52.0669,52.0346,52.0426,55467.0
2019-08-19 14:25:00,64.45,64.48,64.42,64.44,108869.0,52.0426,52.0669,52.0184,52.0346,108869.0
2019-08-19 14:30:00,64.45,64.45,64.36,64.41,61544.0,52.0426,52.0426,51.97,52.0103,61544.0
2019-08-19 14:35:00,64.4,64.5,64.38,64.41,109208.0,52.0023,52.083,51.9861,52.0103,109208.0
2019-08-19 14:40:00,64.41,64.48,64.38,64.48,44944.0,52.0103,52.0669,51.9861,52.0669,44944.0
2019-08-19 14:45:00,64.48,64.52,64.46,64.5,91748.0,52.0669,52.0992,52.0507,52.083,91748.0
2019-08-19 14:50:00,64.5,64.54,64.47,64.5,78393.0,52.083,52.1153,52.0588,52.083,78393.0
2019-08-19 14:55:00,64.51,64.51,64.44,64.47,126207.0,52.0911,52.0911,52.0346,52.0588,126207.0
2019-08-19 15:00:00,64.48,64.49,64.38,64.39,103401.0,52.0669,52.0749,51.9861,51.9942,103401.0
2019-08-19 15:05:00,64.39,64.39,64.32,64.35,81715.0,51.9942,51.9942,51.9377,51.9619,81715.0
2019-08-19 15:10:00,64.35,64.42,64.31,64.39,91097.0,51.9619,52.0184,51.9296,51.9942,91097.0
2019-08-19 15:15:00,64.39,64.4,64.31,64.37,98986.0,51.9942,52.0023,51.9296,51.978,98986.0
2019-08-19 15:20:00,64.38,64.4,64.35,64.37,89826.0,51.9861,52.0023,51.9619,51.978,89826.0
2019-08-19 15:25:00,64.37,64.41,64.36,64.37,102519.0,51.978,52.0103,51.97,51.978,102519.0
2019-08-19 15:30:00,64.36,64.43,64.34,64.41,142262.0,51.97,52.0265,51.9538,52.0103,142262.0
2019-08-19 15:35:00,64.42,64.5,64.4,64.45,118000.0,52.0184,52.083,52.0023,52.0426,118000.0
2019-08-19 15:40:00,64.45,64.46,64.38,64.42,152510.0,52.0426,52.0507,51.9861,52.0184,152510.0
2019-08-19 15:45:00,64.41,64.48,64.35,64.42,242558.0,52.0103,52.0669,51.9619,52.0184,242558.0
2019-08-19 15:50:00,64.43,64.46,64.33,64.39,270698.0,52.0265,52.0507,51.9457,51.9942,270698.0
2019-08-19 15:55:00,64.39,64.42,64.29,64.3,501210.0,51.9942,52.0184,51.9134,51.9215,501210.0
2019-08-20 09:30:00,63.72,63.81,63.45,63.64,348438.0,51.4532,51.5258,51.2351,51.3886,348438.0
2019-08-20 09:35:00,63.64,63.73,63.42,63.66,329787.0,51.3886,51.4612,51.2109,51.4047,329787.0
2019-08-20 09:40:00,63.65,63.7,63.48,63.68,135532.0,51.3966,51.437,51.2594,51.4209,135532.0
2019-08-20 09:45:00,63.67,63.67,63.39,63.4,142575.0,51.4128,51.4128,51.1867,51.1948,142575.0
2019-08-20 09:50:00,63.4,63.53,63.35,63.51,117169.0,51.1948,51.2997,51.1544,51.2836,117169.0
2019-08-20 09:55:00,63.52,63.66,63.51,63.53,138632.0,51.2917,51.4047,51.2836,51.2997,138632.0
2019-08-20 10:00:00,63.54,63.58,63.47,63.57,112090.0,51.3078,51.3401,51.2513,51.332,112090.0
2019-08-20 10:05:00,63.57,63.69,63.54,63.57,103330.0,51.332,51.4289,51.3078,51.332,103330.0
2019-08-20 10:10:00,63.56,63.71,63.5,63.51,93887.0,51.324,51.4451,51.2755,51.2836,93887.0
2019-08-20 10:15:00,63.51,63.55,63.44,63.47,109362.0,51.2836,51.3159,51.2271,51.2513,109362.0
2019-08-20 10:20:00,63.48,63.51,63.45,63.46,120810.0,51.2594,51.2836,51.2351,51.2432,120810.0
2019-08-20 10:25:00,63.45,63.61,63.45,63.56,70774.0,51.2351,51.3643,51.2351,51.324,70774.0
2019-08-20 10:30:00,63.57,63.57,63.5,63.5,73868.0,51.332,51.332,51.2755,51.2755,73868.0
2019-08-20 10:35:00,63.51,63.59,63.5,63.51,65407.0,51.2836,51.3482,51.2755,51.2836,65407.0
2019-08-20 10:40:00,63.51,63.63,63.51,63.61,82841.0,51.2836,51.3805,51.2836,51.3643,82841.0
2019-08-20 10:45:00,63.61,63.62,63.54,63.59,74095.0,51.3643,51.3724,51.3078,51.3482,74095.0
2019-08-20 10:50:00,63.59,63.81,63.56,63.77,106593.0,51.3482,51.5258,51.324,51.4935,106593.0
2019-08-20 10:55:00,63.77,63.91,63.73,63.91,110026.0,51.4935,51.6066,51.4612,51.6066,110026.0
2019-08-20 11:00:00,63.91,63.93,63.84,63.89,77729.0,51.6066,51.6227,51.5501,51.5904,77729.0
2019-08-20 11:05:00,63.88,63.91,63.79,63.82,74809.0,51.5824,51.6066,51.5097,51.5339,74809.0
2019-08-20 11:10:00,63.82,63.95,63.81,63.9,141080.0,51.5339,51.6389,51.5258,51.5985,141080.0
2019-08-20 11:15:00,63.9,63.91,63.81,63.87,103941.0,51.5985,51.6066,51.5258,51.5743,103941.0
2019-08-20 11:20:00,63.87,63.89,63.84,63.84,66474.0,51.5743,51.5904,51.5501,51.5501,66474.0
2019-08-20 11:25:00,63.85,63.95,63.84,63.88,98435.0,51.5581,51.6389,51.5501,51.5824,98435.0
2019-08-20 11:30:00,63.87,63.9,63.83,63.86,65155.0,51.5743,51.5985,51.542,51.5662,65155.0
2019-08-20 11:35:00,63.87,63.88,63.76,63.78,209957.0,51.5743,51.5824,51.4855,51.5016,209957.0
2019-08-20 11:40:00,63.78,63.82,63.76,63.78,105457.0,51.5016,51.5339,51.4855,51.5016,105457.0
2019-08-20 11:45:00,63.78,63.83,63.74,63.83,87408.0,51.5016,51.542,51.4693,51.542,87408.0
2019-08-20 11:50:00,63.83,63.86,63.77,63.85,97474.0,51.542,51.5662,51.4935,51.5581,97474.0
2019-08-20 11:55:00,63.85,63.92,63.83,63.87,80429.0,51.5581,51.6147,51.542,51.5743,80429.0
2019-08-20 12:00:00,63.86,63.95,63.86,63.94,75196.0,51.5662,51.6389,51.5662,51.6308,75196.0
2019-08-20 12:05:00,63.93,63.97,63.91,63.96,55164.0,51.6227,51.655,51.6066,51.647,55164.0
2019-08-20 12:10:00,63.96,64.02,63.95,64.0,76929.0,51.647,51.6954,51.6389,51.6793,76929.0
2019-08-20 12:15:00,64.0,64.05,63.96,64.04,62346.0,51.6793,51.7196,51.647,51.7116,62346.0
2019-08-20 12:20:00,64.05,64.09,64.04,64.05,69637.0,51.7196,51.7519,51.7116,51.7196,69637.0
2019-08-20 12:25:00,64.06,64.07,64.01,64.04,57639.0,51.7277,51.7358,51.6873,51.7116,57639.0
2019-08-20 12:30:00,64.04,64.05,63.9,63.91,94977.0,51.7116,51.7196,51.5985,51.6066,94977.0
2019-08-20 12:35:00,63.91,63.93,63.87,63.89,61173.0,51.6066,51.6227,51.5743,51.5904,61173.0
2019-08-20 12:40:00,63.9,63.92,63.86,63.88,88659.0,51.5985,51.6147,51.5662,51.5824,88659.0
2019-08-20 12:45:00,63.88,63.91,63.85,63.87,56200.0,51.5824,51.6066,51.5581,51.5743,56200.0
2019-08-20 12:50:00,63.88,63.92,63.87,63.9,43877.0,51.5824,51.6147,51.5743,51.5985,43877.0
2019-08-20 12:55:00,63.9,63.95,63.87,63.89,104408.0,51.5985,51.6389,51.5743,51.5904,104408.0
2019-08-20 13:00:00,63.89,63.9,63.85,63.87,52828.0,51.5904,51.5985,51.5581,51.5743,52828.0
2019-08-20 13:05:00,63.86,63.9,63.83,63.89,56429.0,51.5662,51.5985,51.542,51.5904,56429.0
2019-08-20 13:10:00,63.89,63.93,63.88,63.9,46673.0,51.5904,51.6227,51.5824,51.5985,46673.0
2019-08-20 13:15:00,63.9,63.91,63.86,63.9,35963.0,51.5985,51.6066,51.5662,51.5985,35963.0
2019-08-20 13:20:00,63.9,63.9,63.82,63.83,74758.0,51.5985,51.5985,51.5339,51.542,74758.0
2019-08-20 13:25:00,63.83,63.84,63.76,63.79,64157.0,51.542,51.5501,51.4855,51.5097,64157.0
2019-08-20 13:30:00,63.79,63.8,63.73,63.74,54638.0,51.5097,51.5178,51.4612,51.4693,54638.0
2019-08-20 13:35:00,63.73,63.73,63.67,63.67,78017.0,51.4612,51.4612,51.4128,51.4128,78017.0
2019-08-20 13:40:00,63.67,63.78,63.67,63.78,77554.0,51.4128,51.5016,51.4128,51.5016,77554.0
2019-08-20 13:45:00,63.77,63.8,63.72,63.72,96523.0,51.4935,51.5178,51.4532,51.4532,96523.0
2019-08-20 13:50:00,63.73,63.84,63.71,63.82,85443.0,51.4612,51.5501,51.4451,51.5339,85443.0
2019-08-20 13:55:00,63.81,63.85,63.78,63.84,71344.0,51.5258,51.5581,51.5016,51.5501,71344.0
2019-08-20 14:00:00,63.84,63.84,63.74,63.77,90264.0,51.5501,51.5501,51.4693,51.4935,90264.0
2019-08-20 14:05:00,63.77,63.8,63.72,63.74,80576.0,51.4935,51.5178,51.4532,51.4693,80576.0
2019-08-20 14:10:00,63.75,63.78,63.72,63.72,74393.0,51.4774,51.5016,51.4532,51.4532,74393.0
2019-08-20 14:15:00,63.73,63.76,63.67,63.73,137902.0,51.4612,51.4855,51.4128,51.4612,137902.0
2019-08-20 14:20:00,63.72,63.78,63.62,63.76,89500.0,51.4532,51.5016,51.3724,51.4855,89500.0
2019-08-20 14:25:00,63.75,63.76,63.73,63.74,47178.0,51.4774,51.4855,51.4612,51.4693,47178.0
2019-08-20 14:30:00,63.73,63.8,63.69,63.79,53779.0,51.4612,51.5178,51.4289,51.5097,53779.0
2019-08-20 14:35:00,63.79,63.84,63.76,63.77,41484.0,51.5097,51.5501,51.4855,51.4935,41484.0
2019-08-20 14:40:00,63.77,63.8,63.75,63.77,51565.0,51.4935,51.5178,51.4774,51.4935,51565.0
2019-08-20 14:45:00,63.77,63.84,63.74,63.82,48278.0,51.4935,51.5501,51.4693,51.5339,48278.0
2019-08-20 14:50:00,63.82,63.82,63.73,63.76,109226.0,51.5339,51.5339,51.4612,51.4855,109226.0
2019-08-20 14:55:00,63.76,63.78,63.74,63.75,73509.0,51.4855,51.5016,51.4693,51.4774,73509.0
2019-08-20 15:00:00,63.74,63.74,63.62,63.63,110828.0,51.4693,51.4693,51.3724,51.3805,110828.0
2019-08-20 15:05:00,63.63,63.65,63.61,63.62,86240.0,51.3805,51.3966,51.3643,51.3724,86240.0
2019-08-20 15:10:00,63.62,63.67,63.61,63.64,72813.0,51.3724,51.4128,51.3643,51.3886,72813.0
2019-08-20 15:15:00,63.64,63.66,63.53,63.55,115913.0,51.3886,51.4047,51.2997,51.3159,115913.0
2019-08-20 15:20:00,63.56,63.61,63.55,63.6,85749.0,51.324,51.3643,51.3159,51.3563,85749.0
2019-08-20 15:25:00,63.59,63.69,63.56,63.69,99210.0,51.3482,51.4289,51.324,51.4289,99210.0
2019-08-20 15:30:00,63.68,63.69,63.63,63.68,80315.0,51.4209,51.4289,51.3805,51.4209,80315.0
2019-08-20 15:35:00,63.67,63.68,63.59,63.68,137622.0,51.4128,51.4209,51.3482,51.4209,137622.0
2019-08-20 15:40:00,63.68,63.7,63.63,63.69,137251.0,51.4209,51.437,51.3805,51.4289,137251.0
2019-08-20 15:45:00,63.69,63.71,63.6,63.61,144532.0,51.4289,51.4451,51.3563,51.3643,144532.0
2019-08-20 15:50:00,63.6,63.65,63.54,63.55,260844.0,51.3563,51.3966,51.3078,51.3159,260844.0
2019-08-20 15:55:00,63.55,63.56,63.38,63.44,613269.0,51.3159,51.324,51.1786,51.2271,613269.0
2019-08-21 09:30:00,64.13,64.17,63.86,64.02,651704.0,51.7842,51.8165,51.5662,51.6954,651704.0
2019-08-21 09:35:00,64.03,64.06,63.72,63.81,222398.0,51.7035,51.7277,51.4532,51.5258,222398.0
2019-08-21 09:40:00,63.8,63.96,63.77,63.94,123161.0,51.5178,51.647,51.4935,51.6308,123161.0
2019-08-21 09:45:00,63.94,63.99,63.8,63.84,126345.0,51.6308,51.6712,51.5178,51.5501,126345.0
2019-08-21 09:50:00,63.84,63.84,63.76,63.8,96170.0,51.5501,51.5501,51.4855,51.5178,96170.0
2019-08-21 09:55:00,63.8,63.81,63.71,63.73,89042.0,51.5178,51.5258,51.4451,51.4612,89042.0
2019-08-21 10:00:00,63.72,63.76,63.66,63.68,91207.0,51.4532,51.4855,51.4047,51.4209,91207.0
2019-08-21 10:05:00,63.67,63.68,63.59,63.59,89051.0,51.4128,51.4209,51.3482,51.3482,89051.0
2019-08-21 10:10:00,63.59,63.64,63.46,63.46,195044.0,51.3482,51.3886,51.2432,51.2432,195044.0
2019-08-21 10:15:00,63.46,63.5,63.41,63.47,176988.0,51.2432,51.2755,51.2028,51.2513,176988.0
2019-08-21 10:20:00,63.47,63.54,63.46,63.47,123479.0,51.2513,51.3078,51.2432,51.2513,123479.0
2019-08-21 10:25:00,63.47,63.52,63.45,63.47,119597.0,51.2513,51.2917,51.2351,51.2513,119597.0
2019-08-21 10:30:00,63.47,63.63,63.39,63.58,116629.0,51.2513,51.3805,51.1867,51.3401,116629.0
2019-08-21 10:35:00,63.57,63.58,63.47,63.47,120709.0,51.332,51.3401,51.2513,51.2513,120709.0
2019-08-21 10:40:00,63.47,63.52,63.44,63.49,91796.0,51.2513,51.2917,51.2271,51.2674,91796.0
2019-08-21 10:45:00,63.49,63.54,63.47,63.49,87353.0,51.2674,51.3078,51.2513,51.2674,87353.0
2019-08-21 10:50:00,63.5,63.58,63.48,63.57,80626.0,51.2755,51.3401,51.2594,51.332,80626.0
2019-08-21 10:55:00,63.57,63.61,63.55,63.56,105449.0,51.332,51.3643,51.3159,51.324,105449.0
2019-08-21 11:00:00,63.56,63.57,63.48,63.48,133737.0,51.324,51.332,51.2594,51.2594,133737.0
2019-08-21 11:05:00,63.49,63.65,63.48,63.65,109934.0,51.2674,51.3966,51.2594,51.3966,109934.0
2019-08-21 11:10:00,63.66,63.7,63.65,63.66,82804.0,51.4047,51.437,51.3966,51.4047,82804.0
2019-08-21 11:15:00,63.66,63.73,63.63,63.65,98469.0,51.4047,51.4612,51.3805,51.3966,98469.0
2019-08-21 11:20:00,63.65,63.72,63.62,63.66,113970.0,51.3966,51.4532,51.3724,51.4047,113970.0
2019-08-21 11:25:00,63.66,63.69,63.64,63.66,89984.0,51.4047,51.4289,51.3886,51.4047,89984.0
2019-08-21 11:30:00,63.65,63.65,63.53,63.58,107396.0,51.3966,51.3966,51.2997,51.3401,107396.0
2019-08-21 11:35:00,63.58,63.71,63.58,63.7,111083.0,51.3401,51.4451,51.3401,51.437,111083.0
2019-08-21 11:40:00,63.69,63.75,63.68,63.68,93207.0,51.4289,51.4774,51.4209,51.4209,93207.0
2019-08-21 11:45:00,63.68,63.73,63.61,63.62,69695.0,51.4209,51.4612,51.3643,51.3724,69695.0
2019-08-21 11:50:00,63.62,63.62,63.54,63.59,62922.0,51.3724,51.3724,51.3078,51.3482,62922.0
2019-08-21 11:55:00,63.59,63.68,63.56,63.67,90090.0,51.3482,51.4209,51.324,51.4128,90090.0
2019-08-21 12:00:00,63.67,63.69,63.58,63.63,80986.0,51.4128,51.4289,51.3401,51.3805,80986.0
2019-08-21 12:05:00,63.63,63.65,63.61,63.62,123125.0,51.3805,51.3966,51.3643,51.3724,123125.0
2019-08-21 12:10:00,63.62,63.63,63.58,63.61,113919.0,51.3724,51.3805,51.3401,51.3643,113919.0
2019-08-21 12:15:00,63.61,63.67,63.57,63.65,137116.0,51.3643,51.4128,51.332,51.3966,137116.0
2019-08-21 12:20:00,63.65,63.66,63.58,63.59,58353.0,51.3966,51.4047,51.3401,51.3482,58353.0
2019-08-21 12:25:00,63.6,63.66,63.59,63.65,71068.0,51.3563,51.4047,51.3482,51.3966,71068.0
2019-08-21 12:30:00,63.64,63.65,63.6,63.65,70663.0,51.3886,51.3966,51.3563,51.3966,70663.0
2019-08-21 12:35:00,63.66,63.68,63.63,63.63,87718.0,51.4047,51.4209,51.3805,51.3805,87718.0
2019-08-21 12:40:00,63.63,63.67,63.6,63.66,119233.0,51.3805,51.4128,51.3563,51.4047,119233.0
2019-08-21 12:45:00,63.65,63.71,63.65,63.71,68662.0,51.3966,51.4451,51.3966,51.4451,68662.0
2019-08-21 12:50:00,63.71,63.75,63.69,63.72,115110.0,51.4451,51.4774,51.4289,51.4532,115110.0
2019-08-21 12:55:00,63.72,63.74,63.7,63.73,97174.0,51.4532,51.4693,51.437,51.4612,97174.0
2019-08-21 13:00:00,63.73,63.73,63.67,63.67,103526.0,51.4612,51.4612,51.4128,51.4128,103526.0
2019-08-21 13:05:00,63.67,63.68,63.63,63.63,50683.0,51.4128,51.4209,51.3805,51.3805,50683.0
2019-08-21 13:10:00,63.63,63.65,63.62,63.64,56444.0,51.3805,51.3966,51.3724,51.3886,56444.0
2019-08-21 13:15:00,63.64,63.66,63.62,63.64,66662.0,51.3886,51.4047,51.3724,51.3886,66662.0
2019-08-21 13:20:00,63.64,63.67,63.61,63.66,43593.0,51.3886,51.4128,51.3643,51.4047,43593.0
2019-08-21 13:25:00,63.66,63.66,63.62,63.64,100910.0,51.4047,51.4047,51.3724,51.3886,100910.0
2019-08-21 13:30:00,63.64,63.65,63.6,63.6,39949.0,51.3886,51.3966,51.3563,51.3563,39949.0
2019-08-21 13:35:00,63.61,63.66,63.6,63.64,61469.0,51.3643,51.4047,51.3563,51.3886,61469.0
2019-08-21 13:40:00,63.64,63.65,63.55,63.57,99322.0,51.3886,51.3966,51.3159,51.332,99322.0
2019-08-21 13:45:00,63.57,63.58,63.53,63.56,92831.0,51.332,51.3401,51.2997,51.324,92831.0
2019-08-21 13:50:00,63.56,63.59,63.53,63.58,73570.0,51.324,51.3482,51.2997,51.3401,73570.0
2019-08-21 13:55:00,63.58,63.58,63.5,63.51,77682.0,51.3401,51.3401,51.2755,51.2836,77682.0
2019-08-21 14:00:00,63.51,63.68,63.39,63.65,329920.0,51.2836,51.4209,51.1867,51.3966,329920.0
2019-08-21 14:05:00,63.64,63.69,63.56,63.56,96749.0,51.3886,51.4289,51.324,51.324,96749.0
2019-08-21 14:10:00,63.56,63.58,63.46,63.47,81164.0,51.324,51.3401,51.2432,51.2513,81164.0
2019-08-21 14:15:00,63.48,63.57,63.48,63.48,146990.0,51.2594,51.332,51.2594,51.2594,146990.0
2019-08-21 14:20:00,63.49,63.51,63.43,63.43,130514.0,51.2674,51.2836,51.219,51.219,130514.0
2019-08-21 14:25:00,63.44,63.47,63.41,63.41,112483.0,51.2271,51.2513,51.2028,51.2028,112483.0
2019-08-21 14:30:00,63.42,63.44,63.26,63.28,357514.0,51.2109,51.2271,51.0817,51.0979,357514.0
2019-08-21 14:35:00,63.29,63.3,63.13,63.19,160570.0,51.1059,51.114,50.9767,51.0252,160570.0
2019-08-21 14:40:00,63.19,63.22,63.08,63.17,221282.0,51.0252,51.0494,50.9364,51.009,221282.0
2019-08-21 14:45:00,63.17,63.21,63.12,63.13,136584.0,51.009,51.0413,50.9687,50.9767,136584.0
2019-08-21 14:50:00,63.14,63.14,63.06,63.1,107545.0,50.9848,50.9848,50.9202,50.9525,107545.0
2019-08-21 14:55:00,63.1,63.13,63.07,63.08,112479.0,50.9525,50.9767,50.9283,50.9364,112479.0
2019-08-21 15:00:00,63.09,63.18,63.07,63.15,207438.0,50.9444,51.0171,50.9283,50.9929,207438.0
2019-08-21 15:05:00,63.15,63.19,63.13,63.19,107396.0,50.9929,51.0252,50.9767,51.0252,107396.0
2019-08-21 15:10:00,63.19,63.23,63.16,63.16,105066.0,51.0252,51.0575,51.001,51.001,105066.0
2019-08-21 15:15:00,63.16,63.25,63.15,63.25,136134.0,51.001,51.0736,50.9929,51.0736,136134.0
2019-08-21 15:20:00,63.25,63.25,63.2,63.24,131599.0,51.0736,51.0736,51.0333,51.0656,131599.0
2019-08-21 15:25:00,63.24,63.26,63.19,63.24,169728.0,51.0656,51.0817,51.0252,51.0656,169728.0
2019-08-21 15:30:00,63.24,63.3,63.2,63.28,223432.0,51.0656,51.114,51.0333,51.0979,223432.0
2019-08-21 15:35:00,63.29,63.31,63.24,63.26,174908.0,51.1059,51.1221,51.0656,51.0817,174908.0
2019-08-21 15:40:00,63.26,63.26,63.21,63.25,148145.0,51.0817,51.0817,51.0413,51.0736,148145.0
2019-08-21 15:45:00,63.24,63.25,63.08,63.09,224823.0,51.0656,51.0736,50.9364,50.9444,224823.0
2019-08-21 15:50:00,63.1,63.21,63.1,63.2,279283.0,50.9525,51.0413,50.9525,51.0333,279283.0
2019-08-21 15:55:00,63.19,63.31,63.19,63.23,625606.0,51.0252,51.1221,51.0252,51.0575,625606.0
2019-08-22 09:30:00,63.81,64.0,63.66,63.95,313188.0,51.5258,51.6793,51.4047,51.6389,313188.0
2019-08-22 09:35:00,63.95,64.21,63.81,64.14,154713.0,51.6389,51.8488,51.5258,51.7923,154713.0
2019-08-22 09:40:00,64.15,64.16,64.0,64.06,125673.0,51.8004,51.8085,51.6793,51.7277,125673.0
2019-08-22 09:45:00,64.06,64.06,63.78,63.83,147857.0,51.7277,51.7277,51.5016,51.542,147857.0
2019-08-22 09:50:00,63.83,64.03,63.78,64.01,93161.0,51.542,51.7035,51.5016,51.6873,93161.0
2019-08-22 09:55:00,64.01,64.03,63.89,63.93,87952.0,51.6873,51.7035,51.5904,51.6227,87952.0
2019-08-22 10:00:00,63.94,63.97,63.8,63.96,61863.0,51.6308,51.655,51.5178,51.647,61863.0
2019-08-22 10:05:00,63.97,63.97,63.74,63.83,77561.0,51.655,51.655,51.4693,51.542,77561.0
2019-08-22 10:10:00,63.82,63.93,63.79,63.9,79435.0,51.5339,51.6227,51.5097,51.5985,79435.0
2019-08-22 10:15:00,63.9,63.97,63.88,63.89,46774.0,51.5985,51.655,51.5824,51.5904,46774.0
2019-08-22 10:20:00,63.89,63.9,63.79,63.8,69301.0,51.5904,51.5985,51.5097,51.5178,69301.0
2019-08-22 10:25:00,63.82,63.85,63.7,63.73,91439.0,51.5339,51.5581,51.437,51.4612,91439.0
2019-08-22 10:30:00,63.73,63.73,63.49,63.55,104638.0,51.4612,51.4612,51.2674,51.3159,104638.0
2019-08-22 10:35:00,63.55,63.6,63.41,63.59,154326.0,51.3159,51.3563,51.2028,51.3482,154326.0
2019-08-22 10:40:00,63.6,63.69,63.54,63.6,134498.0,51.3563,51.4289,51.3078,51.3563,134498.0
2019-08-22 10:45:00,63.61,63.66,63.54,63.66,91783.0,51.3643,51.4047,51.3078,51.4047,91783.0
2019-08-22 10:50:00,63.66,63.72,63.58,63.61,105389.0,51.4047,51.4532,51.3401,51.3643,105389.0
2019-08-22 10:55:00,63.61,63.62,63.44,63.48,106113.0,51.3643,51.3724,51.2271,51.2594,106113.0
2019-08-22 11:00:00,63.48,63.64,63.46,63.54,163420.0,51.2594,51.3886,51.2432,51.3078,163420.0
2019-08-22 11:05:00,63.55,63.84,63.55,63.8,85682.0,51.3159,51.5501,51.3159,51.5178,85682.0
2019-08-22 11:10:00,63.8,63.83,63.77,63.82,72469.0,51.5178,51.542,51.4935,51.5339,72469.0
2019-08-22 11:15:00,63.83,63.92,63.81,63.91,61030.0,51.542,51.6147,51.5258,51.6066,61030.0
2019-08-22 11:20:00,63.91,63.94,63.86,63.93,76277.0,51.6066,51.6308,51.5662,51.6227,76277.0
2019-08-22 11:25:00,63.94,63.98,63.8,63.8,127081.0,51.6308,51.6631,51.5178,51.5178,127081.0
2019-08-22 11:30:00,63.81,63.91,63.71,63.87,79848.0,51.5258,51.6066,51.4451,51.5743,79848.0
2019-08-22 11:35:00,63.89,63.99,63.88,63.97,58440.0,51.5904,51.6712,51.5824,51.655,58440.0
2019-08-22 11:40:00,63.98,64.01,63.95,63.98,114246.0,51.6631,51.6873,51.6389,51.6631,114246.0
2019-08-22 11:45:00,63.99,64.0,63.91,63.92,69273.0,51.6712,51.6793,51.6066,51.6147,69273.0
2019-08-22 11:50:00,63.94,63.96,63.89,63.95,61450.0,51.6308,51.647,51.5904,51.6389,61450.0
2019-08-22 11:55:00,63.95,63.97,63.9,63.93,47103.0,51.6389,51.655,51.5985,51.6227,47103.0
2019-08-22 12:00:00,63.93,64.06,63.92,64.06,67890.0,51.6227,51.7277,51.6147,51.7277,67890.0
2019-08-22 12:05:00,64.06,64.12,64.05,64.09,69587.0,51.7277,51.7762,51.7196,51.7519,69587.0
2019-08-22 12:10:00,64.1,64.11,64.06,64.07,43677.0,51.76,51.7681,51.7277,51.7358,43677.0
2019-08-22 12:15:00,64.08,64.13,64.07,64.12,44593.0,51.7439,51.7842,51.7358,51.7762,44593.0
2019-08-22 12:20:00,64.11,64.13,64.05,64.06,40758.0,51.7681,51.7842,51.7196,51.7277,40758.0
2019-08-22 12:25:00,64.07,64.08,64.02,64.03,42881.0,51.7358,51.7439,51.6954,51.7035,42881.0
2019-08-22 12:30:00,64.03,64.08,64.01,64.06,39363.0,51.7035,51.7439,51.6873,51.7277,39363.0
2019-08-22 12:35:00,64.06,64.06,64.01,64.02,35875.0,51.7277,51.7277,51.6873,51.6954,35875.0
2019-08-22 12:40:00,64.03,64.12,64.03,64.12,188948.0,51.7035,51.7762,51.7035,51.7762,188948.0
2019-08-22 12:45:00,64.12,64.12,64.06,64.07,82893.0,51.7762,51.7762,51.7277,51.7358,82893.0
2019-08-22 12:50:00,64.07,64.11,64.05,64.09,61847.0,51.7358,51.7681,51.7196,51.7519,61847.0
2019-08-22 12:55:00,64.09,64.09,63.97,63.97,68636.0,51.7519,51.7519,51.655,51.655,68636.0
2019-08-22 13:00:00,63.97,64.03,63.97,63.99,50418.0,51.655,51.7035,51.655,51.6712,50418.0
2019-08-22 13:05:00,64.0,64.05,63.98,64.02,128719.0,51.6793,51.7196,51.6631,51.6954,128719.0
2019-08-22 13:10:00,64.01,64.06,64.0,64.06,41071.0,51.6873,51.7277,51.6793,51.7277,41071.0
2019-08-22 13:15:00,64.05,64.08,64.04,64.07,40086.0,51.7196,51.7439,51.7116,51.7358,40086.0
2019-08-22 13:20:00,64.07,64.13,64.06,64.11,61168.0,51.7358,51.7842,51.7277,51.7681,61168.0
2019-08-22 13:25:00,64.11,64.12,64.04,64.05,96865.0,51.7681,51.7762,51.7116,51.7196,96865.0
2019-08-22 13:30:00,64.05,64.1,64.04,64.08,56014.0,51.7196,51.76,51.7116,51.7439,56014.0
2019-08-22 13:35:00,64.08,64.1,64.07,64.09,48551.0,51.7439,51.76,51.7358,51.7519,48551.0
2019-08-22 13:40:00,64.1,64.14,64.09,64.14,87667.0,51.76,51.7923,51.7519,51.7923,87667.0
2019-08-22 13:45:00,64.14,64.14,64.09,64.09,91479.0,51.7923,51.7923,51.7519,51.7519,91479.0
2019-08-22 13:50:00,64.09,64.13,64.08,64.12,76108.0,51.7519,51.7842,51.7439,51.7762,76108.0
2019-08-22 13:55:00,64.13,64.15,64.12,64.14,83929.0,51.7842,51.8004,51.7762,51.7923,83929.0
2019-08-22 14:00:00,64.14,64.17,64.13,64.14,99655.0,51.7923,51.8165,51.7842,51.7923,99655.0
2019-08-22 14:05:00,64.14,64.15,64.07,64.09,91400.0,51.7923,51.8004,51.7358,51.7519,91400.0
2019-08-22 14:10:00,64.08,64.13,64.06,64.13,91900.0,51.7439,51.7842,51.7277,51.7842,91900.0
2019-08-22 14:15:00,64.13,64.17,64.12,64.15,57311.0,51.7842,51.8165,51.7762,51.8004,57311.0
2019-08-22 14:20:00,64.15,64.15,64.09,64.12,49824.0,51.8004,51.8004,51.7519,51.7762,49824.0
2019-08-22 14:25:00,64.13,64.13,64.0,64.01,40340.0,51.7842,51.7842,51.6793,51.6873,40340.0
2019-08-22 14:30:00,64.01,64.05,63.98,64.03,40156.0,51.6873,51.7196,51.6631,51.7035,40156.0
2019-08-22 14:35:00,64.03,64.07,64.02,64.05,50740.0,51.7035,51.7358,51.6954,51.7196,50740.0
2019-08-22 14:40:00,64.04,64.08,64.01,64.08,49446.0,51.7116,51.7439,51.6873,51.7439,49446.0
2019-08-22 14:45:00,64.08,64.13,64.07,64.08,81820.0,51.7439,51.7842,51.7358,51.7439,81820.0
2019-08-22 14:50:00,64.08,64.12,64.08,64.11,47019.0,51.7439,51.7762,51.7439,51.7681,47019.0
2019-08-22 14:55:00,64.1,64.11,64.04,64.09,49277.0,51.76,51.7681,51.7116,51.7519,49277.0
2019-08-22 15:00:00,64.1,64.1,64.01,64.03,52900.0,51.76,51.76,51.6873,51.7035,52900.0
2019-08-22 15:05:00,64.03,64.05,64.01,64.01,54453.0,51.7035,51.7196,51.6873,51.6873,54453.0
2019-08-22 15:10:00,64.01,64.03,63.95,63.98,88837.0,51.6873,51.7035,51.6389,51.6631,88837.0
2019-08-22 15:15:00,63.97,63.97,63.91,63.96,62208.0,51.655,51.655,51.6066,51.647,62208.0
2019-08-22 15:20:00,63.95,64.01,63.95,64.0,76803.0,51.6389,51.6873,51.6389,51.6793,76803.0
2019-08-22 15:25:00,64.01,64.03,63.95,63.98,71175.0,51.6873,51.7035,51.6389,51.6631,71175.0
2019-08-22 15:30:00,63.98,64.02,63.9,63.9,84701.0,51.6631,51.6954,51.5985,51.5985,84701.0
2019-08-22 15:35:00,63.9,64.0,63.89,63.99,69967.0,51.5985,51.6793,51.5904,51.6712,69967.0
2019-08-22 15:40:00,63.99,64.08,63.98,64.07,123072.0,51.6712,51.7439,51.6631,51.7358,123072.0
2019-08-22 15:45:00,64.06,64.07,63.91,63.94,150673.0,51.7277,51.7358,51.6066,51.6308,150673.0
2019-08-22 15:50:00,63.94,64.1,63.93,64.09,173063.0,51.6308,51.76,51.6227,51.7519,173063.0
2019-08-22 15:55:00,64.09,64.09,63.89,63.92,586324.0,51.7519,51.7519,51.5904,51.6147,586324.0
2019-08-23 09:30:00,63.28,63.62,63.12,63.45,305549.0,51.0979,51.3724,50.9687,51.2351,305549.0
2019-08-23 09:35:00,63.41,63.52,63.36,63.42,112350.0,51.2028,51.2917,51.1625,51.2109,112350.0
2019-08-23 09:40:00,63.41,63.66,63.4,63.56,139544.0,51.2028,51.4047,51.1948,51.324,139544.0
2019-08-23 09:45:00,63.57,63.63,63.42,63.45,139171.0,51.332,51.3805,51.2109,51.2351,139171.0
2019-08-23 09:50:00,63.44,63.7,63.31,63.69,114051.0,51.2271,51.437,51.1221,51.4289,114051.0
2019-08-23 09:55:00,63.69,63.91,63.67,63.86,101040.0,51.4289,51.6066,51.4128,51.5662,101040.0
2019-08-23 10:00:00,63.86,64.12,63.7,63.88,206488.0,51.5662,51.7762,51.437,51.5824,206488.0
2019-08-23 10:05:00,63.88,64.08,63.77,63.77,193335.0,51.5824,51.7439,51.4935,51.4935,193335.0
2019-08-23 10:10:00,63.78,63.84,63.57,63.82,213995.0,51.5016,51.5501,51.332,51.5339,213995.0
2019-08-23 10:15:00,63.83,63.93,63.73,63.93,118714.0,51.542,51.6227,51.4612,51.6227,118714.0
2019-08-23 10:20:00,63.93,63.96,63.87,63.88,167823.0,51.6227,51.647,51.5743,51.5824,167823.0
2019-08-23 10:25:00,63.89,63.9,63.77,63.81,197263.0,51.5904,51.5985,51.4935,51.5258,197263.0
2019-08-23 10:30:00,63.82,63.88,63.71,63.87,116474.0,51.5339,51.5824,51.4451,51.5743,116474.0
2019-08-23 10:35:00,63.88,64.08,63.84,64.08,146352.0,51.5824,51.7439,51.5501,51.7439,146352.0
2019-08-23 10:40:00,64.08,64.13,64.0,64.02,131912.0,51.7439,51.7842,51.6793,51.6954,131912.0
2019-08-23 10:45:00,64.02,64.08,63.86,63.87,168458.0,51.6954,51.7439,51.5662,51.5743,168458.0
2019-08-23 10:50:00,63.88,64.09,63.88,64.05,108019.0,51.5824,51.7519,51.5824,51.7196,108019.0
2019-08-23 10:55:00,64.06,64.07,63.75,63.8,196550.0,51.7277,51.7358,51.4774,51.5178,196550.0
2019-08-23 11:00:00,63.81,63.86,63.19,63.24,560766.0,51.5258,51.5662,51.0252,51.0656,560766.0
2019-08-23 11:05:00,63.22,63.35,62.95,62.97,474375.0,51.0494,51.1544,50.8314,50.8475,474375.0
2019-08-23 11:10:00,62.96,63.29,62.88,63.27,261788.0,50.8395,51.1059,50.7749,51.0898,261788.0
2019-08-23 11:15:00,63.25,63.38,63.2,63.29,129922.0,51.0736,51.1786,51.0333,51.1059,129922.0
2019-08-23 11:20:00,63.28,63.3,63.1,63.26,205795.0,51.0979,51.114,50.9525,51.0817,205795.0
2019-08-23 11:25:00,63.25,63.31,63.12,63.17,190834.0,51.0736,51.1221,50.9687,51.009,190834.0
2019-08-23 11:30:00,63.16,63.22,62.97,62.97,153785.0,51.001,51.0494,50.8475,50.8475,153785.0
2019-08-23 11:35:00,62.98,63.01,62.8,62.92,208460.0,50.8556,50.8798,50.7103,50.8072,208460.0
2019-08-23 11:40:00,62.91,62.91,62.77,62.86,225288.0,50.7991,50.7991,50.6861,50.7587,225288.0
2019-08-23 11:45:00,62.86,62.93,62.78,62.88,163352.0,50.7587,50.8152,50.6941,50.7749,163352.0
2019-08-23 11:50:00,62.87,62.9,62.76,62.8,200644.0,50.7668,50.791,50.678,50.7103,200644.0
2019-08-23 11:55:00,62.8,62.85,62.62,62.62,209091.0,50.7103,50.7506,50.5649,50.5649,209091.0
2019-08-23 12:00:00,62.62,62.8,62.52,62.74,151910.0,50.5649,50.7103,50.4842,50.6618,151910.0
2019-08-23 12:05:00,62.73,62.74,62.48,62.58,176560.0,50.6538,50.6618,50.4519,50.5326,176560.0
2019-08-23 12:10:00,62.58,62.6,62.46,62.54,158046.0,50.5326,50.5488,50.4357,50.5003,158046.0
2019-08-23 12:15:00,62.55,62.77,62.52,62.71,286361.0,50.5084,50.6861,50.4842,50.6376,286361.0
2019-08-23 12:20:00,62.71,62.71,62.49,62.5,206103.0,50.6376,50.6376,50.46,50.468,206103.0
2019-08-23 12:25:00,62.51,62.55,62.42,62.42,127816.0,50.4761,50.5084,50.4034,50.4034,127816.0
2019-08-23 12:30:00,62.43,62.65,62.42,62.64,90809.0,50.4115,50.5892,50.4034,50.5811,90809.0
2019-08-23 12:35:00,62.63,62.7,62.6,62.64,84374.0,50.573,50.6295,50.5488,50.5811,84374.0
2019-08-23 12:40:00,62.65,62.67,62.53,62.53,121960.0,50.5892,50.6053,50.4923,50.4923,121960.0
2019-08-23 12:45:00,62.53,62.54,62.42,62.43,72847.0,50.4923,50.5003,50.4034,50.4115,72847.0
2019-08-23 12:50:00,62.43,62.47,62.32,62.33,120452.0,50.4115,50.4438,50.3227,50.3308,120452.0
2019-08-23 12:55:00,62.33,62.47,62.31,62.42,131362.0,50.3308,50.4438,50.3146,50.4034,131362.0
2019-08-23 13:00:00,62.41,62.41,62.31,62.34,143903.0,50.3954,50.3954,50.3146,50.3388,143903.0
2019-08-23 13:05:00,62.33,62.33,62.17,62.18,194411.0,50.3308,50.3308,50.2016,50.2096,194411.0
2019-08-23 13:10:00,62.18,62.36,62.18,62.32,145740.0,50.2096,50.355,50.2096,50.3227,145740.0
2019-08-23 13:15:00,62.31,62.32,62.1,62.12,172908.0,50.3146,50.3227,50.145,50.1612,172908.0
2019-08-23 13:20:00,62.12,62.14,62.05,62.05,123661.0,50.1612,50.1773,50.1047,50.1047,123661.0
2019-08-23 13:25:00,62.06,62.19,62.05,62.12,80304.0,50.1127,50.2177,50.1047,50.1612,80304.0
2019-08-23 13:30:00,62.12,62.19,62.07,62.17,60659.0,50.1612,50.2177,50.1208,50.2016,60659.0
2019-08-23 13:35:00,62.17,62.27,62.13,62.26,87927.0,50.2016,50.2823,50.1693,50.2742,87927.0
2019-08-23 13:40:00,62.25,62.28,62.16,62.25,106731.0,50.2662,50.2904,50.1935,50.2662,106731.0
2019-08-23 13:45:00,62.24,62.43,62.19,62.35,100569.0,50.2581,50.4115,50.2177,50.3469,100569.0
2019-08-23 13:50:00,62.34,62.51,62.34,62.47,60564.0,50.3388,50.4761,50.3388,50.4438,60564.0
2019-08-23 13:55:00,62.47,62.49,62.41,62.48,77489.0,50.4438,50.46,50.3954,50.4519,77489.0
2019-08-23 14:00:00,62.49,62.49,62.41,62.45,82982.0,50.46,50.46,50.3954,50.4277,82982.0
2019-08-23 14:05:00,62.46,62.5,62.42,62.45,67545.0,50.4357,50.468,50.4034,50.4277,67545.0
2019-08-23 14:10:00,62.45,62.49,62.43,62.47,68161.0,50.4277,50.46,50.4115,50.4438,68161.0
2019-08-23 14:15:00,62.47,62.51,62.44,62.47,132488.0,50.4438,50.4761,50.4196,50.4438,132488.0
2019-08-23 14:20:00,62.48,62.54,62.45,62.53,58867.0,50.4519,50.5003,50.4277,50.4923,58867.0
2019-08-23 14:25:00,62.52,62.54,62.4,62.41,91829.0,50.4842,50.5003,50.3873,50.3954,91829.0
2019-08-23 14:30:00,62.42,62.52,62.41,62.48,53783.0,50.4034,50.4842,50.3954,50.4519,53783.0
2019-08-23 14:35:00,62.48,62.48,62.39,62.4,87299.0,50.4519,50.4519,50.3792,50.3873,87299.0
2019-08-23 14:40:00,62.41,62.5,62.37,62.39,82906.0,50.3954,50.468,50.3631,50.3792,82906.0
2019-08-23 14:45:00,62.39,62.4,62.24,62.25,147201.0,50.3792,50.3873,50.2581,50.2662,147201.0
2019-08-23 14:50:00,62.25,62.3,62.22,62.26,94135.0,50.2662,50.3065,50.2419,50.2742,94135.0
2019-08-23 14:55:00,62.25,62.43,62.23,62.38,93274.0,50.2662,50.4115,50.25,50.3711,93274.0
2019-08-23 15:00:00,62.38,62.4,62.34,62.39,86222.0,50.3711,50.3873,50.3388,50.3792,86222.0
2019-08-23 15:05:00,62.38,62.5,62.37,62.39,105312.0,50.3711,50.468,50.3631,50.3792,105312.0
2019-08-23 15:10:00,62.38,62.4,62.2,62.27,151223.0,50.3711,50.3873,50.2258,50.2823,151223.0
2019-08-23 15:15:00,62.26,62.32,62.24,62.31,149991.0,50.2742,50.3227,50.2581,50.3146,149991.0
2019-08-23 15:20:00,62.32,62.35,62.25,62.25,114133.0,50.3227,50.3469,50.2662,50.2662,114133.0
2019-08-23 15:25:00,62.25,62.27,62.15,62.17,135392.0,50.2662,50.2823,50.1854,50.2016,135392.0
2019-08-23 15:30:00,62.16,62.2,62.07,62.09,271523.0,50.1935,50.2258,50.1208,50.137,271523.0
2019-08-23 15:35:00,62.09,62.09,62.02,62.05,222262.0,50.137,50.137,50.0804,50.1047,222262.0
2019-08-23 15:40:00,62.05,62.09,61.95,61.98,323920.0,50.1047,50.137,50.0239,50.0481,323920.0
2019-08-23 15:45:00,61.99,62.1,61.86,61.87,267737.0,50.0562,50.145,49.9512,49.9593,267737.0
2019-08-23 15:50:00,61.86,61.91,61.59,61.6,434241.0,49.9512,49.9916,49.7332,49.7413,434241.0
2019-08-23 15:55:00,61.59,61.97,61.52,61.96,1361641.0,49.7332,50.0401,49.6767,50.032,1361641.0
2019-08-26 09:30:00,62.57,62.82,62.33,62.66,370340.0,50.5246,50.7264,50.3308,50.5972,370340.0
2019-08-26 09:35:00,62.65,62.72,62.47,62.59,134785.0,50.5892,50.6457,50.4438,50.5407,134785.0
2019-08-26 09:40:00,62.6,62.63,62.47,62.51,125369.0,50.5488,50.573,50.4438,50.4761,125369.0
2019-08-26 09:45:00,62.51,62.6,62.43,62.49,117631.0,50.4761,50.5488,50.4115,50.46,117631.0
2019-08-26 09:50:00,62.5,62.65,62.5,62.6,81193.0,50.468,50.5892,50.468,50.5488,81193.0
2019-08-26 09:55:00,62.59,62.66,62.52,62.53,102450.0,50.5407,50.5972,50.4842,50.4923,102450.0
2019-08-26 10:00:00,62.52,62.63,62.49,62.52,125848.0,50.4842,50.573,50.46,50.4842,125848.0
2019-08-26 10:05:00,62.52,62.56,62.41,62.42,107201.0,50.4842,50.5165,50.3954,50.4034,107201.0
2019-08-26 10:10:00,62.42,62.44,62.27,62.32,129893.0,50.4034,50.4196,50.2823,50.3227,129893.0
2019-08-26 10:15:00,62.32,62.36,62.17,62.22,210233.0,50.3227,50.355,50.2016,50.2419,210233.0
2019-08-26 10:20:00,62.22,62.39,62.18,62.37,159260.0,50.2419,50.3792,50.2096,50.3631,159260.0
2019-08-26 10:25:00,62.37,62.46,62.34,62.44,131884.0,50.3631,50.4357,50.3388,50.4196,131884.0
2019-08-26 10:30:00,62.43,62.48,62.35,62.46,123904.0,50.4115,50.4519,50.3469,50.4357,123904.0
2019-08-26 10:35:00,62.45,62.5,62.41,62.44,109913.0,50.4277,50.468,50.3954,50.4196,109913.0
2019-08-26 10:40:00,62.43,62.43,62.26,62.39,127123.0,50.4115,50.4115,50.2742,50.3792,127123.0
2019-08-26 10:45:00,62.38,62.55,62.35,62.47,160286.0,50.3711,50.5084,50.3469,50.4438,160286.0
2019-08-26 10:50:00,62.46,62.54,62.45,62.51,75723.0,50.4357,50.5003,50.4277,50.4761,75723.0
2019-08-26 10:55:00,62.5,62.5,62.36,62.44,87143.0,50.468,50.468,50.355,50.4196,87143.0
2019-08-26 11:00:00,62.43,62.43,62.36,62.36,84890.0,50.4115,50.4115,50.355,50.355,84890.0
2019-08-26 11:05:00,62.37,62.47,62.36,62.45,84585.0,50.3631,50.4438,50.355,50.4277,84585.0
2019-08-26 11:10:00,62.44,62.55,62.37,62.44,216972.0,50.4196,50.5084,50.3631,50.4196,216972.0
2019-08-26 11:15:00,62.46,62.48,62.31,62.33,112545.0,50.4357,50.4519,50.3146,50.3308,112545.0
2019-08-26 11:20:00,62.33,62.36,62.24,62.33,91610.0,50.3308,50.355,50.2581,50.3308,91610.0
2019-08-26 11:25:00,62.33,62.39,62.31,62.35,74956.0,50.3308,50.3792,50.3146,50.3469,74956.0
2019-08-26 11:30:00,62.34,62.4,62.32,62.38,70329.0,50.3388,50.3873,50.3227,50.3711,70329.0
2019-08-26 11:35:00,62.38,62.47,62.38,62.39,94859.0,50.3711,50.4438,50.3711,50.3792,94859.0
2019-08-26 11:40:00,62.39,62.4,62.27,62.27,83938.0,50.3792,50.3873,50.2823,50.2823,83938.0
2019-08-26 11:45:00,62.28,62.3,62.21,62.28,60361.0,50.2904,50.3065,50.2339,50.2904,60361.0
2019-08-26 11:50:00,62.28,62.29,62.24,62.28,76077.0,50.2904,50.2985,50.2581,50.2904,76077.0
2019-08-26 11:55:00,62.28,62.34,62.26,62.3,77730.0,50.2904,50.3388,50.2742,50.3065,77730.0
2019-08-26 12:00:00,62.31,62.38,62.29,62.36,89348.0,50.3146,50.3711,50.2985,50.355,89348.0
2019-08-26 12:05:00,62.36,62.52,62.34,62.48,74374.0,50.355,50.4842,50.3388,50.4519,74374.0
2019-08-26 12:10:00,62.49,62.49,62.43,62.45,39407.0,50.46,50.46,50.4115,50.4277,39407.0
2019-08-26 12:15:00,62.45,62.46,62.4,62.4,64615.0,50.4277,50.4357,50.3873,50.3873,64615.0
2019-08-26 12:20:00,62.41,62.63,62.41,62.6,98365.0,50.3954,50.573,50.3954,50.5488,98365.0
2019-08-26 12:25:00,62.6,62.61,62.53,62.55,91098.0,50.5488,50.5569,50.4923,50.5084,91098.0
2019-08-26 12:30:00,62.57,62.57,62.49,62.51,41895.0,50.5246,50.5246,50.46,50.4761,41895.0
2019-08-26 12:35:00,62.51,62.53,62.45,62.47,72134.0,50.4761,50.4923,50.4277,50.4438,72134.0
2019-08-26 12:40:00,62.46,62.55,62.46,62.55,58940.0,50.4357,50.5084,50.4357,50.5084,58940.0
2019-08-26 12:45:00,62.55,62.55,62.46,62.53,57501.0,50.5084,50.5084,50.4357,50.4923,57501.0
2019-08-26 12:50:00,62.52,62.53,62.45,62.51,41687.0,50.4842,50.4923,50.4277,50.4761,41687.0
2019-08-26 12:55:00,62.52,62.54,62.46,62.5,68933.0,50.4842,50.5003,50.4357,50.468,68933.0
2019-08-26 13:00:00,62.5,62.57,62.49,62.56,99059.0,50.468,50.5246,50.46,50.5165,99059.0
2019-08-26 13:05:00,62.57,62.65,62.55,62.65,57211.0,50.5246,50.5892,50.5084,50.5892,57211.0
2019-08-26 13:10:00,62.64,62.64,62.53,62.55,63215.0,50.5811,50.5811,50.4923,50.5084,63215.0
2019-08-26 13:15:00,62.55,62.57,62.52,62.55,56537.0,50.5084,50.5246,50.4842,50.5084,56537.0
2019-08-26 13:20:00,62.55,62.6,62.53,62.59,80109.0,50.5084,50.5488,50.4923,50.5407,80109.0
2019-08-26 13:25:00,62.59,62.62,62.57,62.61,85948.0,50.5407,50.5649,50.5246,50.5569,85948.0
2019-08-26 13:30:00,62.61,62.62,62.55,62.57,37112.0,50.5569,50.5649,50.5084,50.5246,37112.0
2019-08-26 13:35:00,62.57,62.6,62.56,62.56,49384.0,50.5246,50.5488,50.5165,50.5165,49384.0
2019-08-26 13:40:00,62.57,62.58,62.51,62.55,74716.0,50.5246,50.5326,50.4761,50.5084,74716.0
2019-08-26 13:45:00,62.55,62.58,62.53,62.56,51737.0,50.5084,50.5326,50.4923,50.5165,51737.0
2019-08-26 13:50:00,62.56,62.59,62.55,62.58,64650.0,50.5165,50.5407,50.5084,50.5326,64650.0
2019-08-26 13:55:00,62.58,62.58,62.55,62.58,53643.0,50.5326,50.5326,50.5084,50.5326,53643.0
2019-08-26 14:00:00,62.58,62.58,62.46,62.51,88685.0,50.5326,50.5326,50.4357,50.4761,88685.0
2019-08-26 14:05:00,62.51,62.55,62.49,62.53,152008.0,50.4761,50.5084,50.46,50.4923,152008.0
2019-08-26 14:10:00,62.53,62.54,62.51,62.52,40964.0,50.4923,50.5003,50.4761,50.4842,40964.0
2019-08-26 14:15:00,62.52,62.56,62.47,62.49,80424.0,50.4842,50.5165,50.4438,50.46,80424.0
2019-08-26 14:20:00,62.49,62.54,62.47,62.51,85652.0,50.46,50.5003,50.4438,50.4761,85652.0
2019-08-26 14:25:00,62.5,62.53,62.47,62.48,54242.0,50.468,50.4923,50.4438,50.4519,54242.0
2019-08-26 14:30:00,62.48,62.54,62.46,62.48,124232.0,50.4519,50.5003,50.4357,50.4519,124232.0
2019-08-26 14:35:00,62.48,62.56,62.47,62.54,181126.0,50.4519,50.5165,50.4438,50.5003,181126.0
2019-08-26 14:40:00,62.54,62.58,62.53,62.53,54103.0,50.5003,50.5326,50.4923,50.4923,54103.0
2019-08-26 14:45:00,62.53,62.58,62.48,62.49,54267.0,50.4923,50.5326,50.4519,50.46,54267.0
2019-08-26 14:50:00,62.5,62.53,62.44,62.46,67697.0,50.468,50.4923,50.4196,50.4357,67697.0
2019-08-26 14:55:00,62.47,62.52,62.42,62.49,86232.0,50.4438,50.4842,50.4034,50.46,86232.0
2019-08-26 15:00:00,62.49,62.62,62.49,62.5,122736.0,50.46,50.5649,50.46,50.468,122736.0
2019-08-26 15:05:00,62.5,62.5,62.4,62.42,66515.0,50.468,50.468,50.3873,50.4034,66515.0
2019-08-26 15:10:00,62.42,62.48,62.41,62.45,54855.0,50.4034,50.4519,50.3954,50.4277,54855.0
2019-08-26 15:15:00,62.46,62.56,62.45,62.52,86686.0,50.4357,50.5165,50.4277,50.4842,86686.0
2019-08-26 15:20:00,62.52,62.52,62.46,62.51,67144.0,50.4842,50.4842,50.4357,50.4761,67144.0
2019-08-26 15:25:00,62.51,62.54,62.46,62.48,91489.0,50.4761,50.5003,50.4357,50.4519,91489.0
2019-08-26 15:30:00,62.48,62.61,62.47,62.53,120263.0,50.4519,50.5569,50.4438,50.4923,120263.0
2019-08-26 15:35:00,62.54,62.56,62.45,62.49,106979.0,50.5003,50.5165,50.4277,50.46,106979.0
2019-08-26 15:40:00,62.5,62.51,62.45,62.46,104762.0,50.468,50.4761,50.4277,50.4357,104762.0
2019-08-26 15:45:00,62.46,62.5,62.41,62.42,168084.0,50.4357,50.468,50.3954,50.4034,168084.0
2019-08-26 15:50:00,62.42,62.57,62.38,62.54,268100.0,50.4034,50.5246,50.3711,50.5003,268100.0
2019-08-26 15:55:00,62.54,62.74,62.46,62.74,569338.0,50.5003,50.6618,50.4357,50.6618,569338.0
2019-08-27 09:30:00,63.01,63.1,62.83,62.96,291968.0,50.8798,50.9525,50.7345,50.8395,291968.0
2019-08-27 09:35:00,62.97,63.1,62.97,62.99,167251.0,50.8475,50.9525,50.8475,50.8637,167251.0
2019-08-27 09:40:00,63.03,63.04,62.72,62.75,149864.0,50.896,50.9041,50.6457,50.6699,149864.0
2019-08-27 09:45:00,62.76,62.78,62.55,62.59,160098.0,50.678,50.6941,50.5084,50.5407,160098.0
2019-08-27 09:50:00,62.59,62.59,62.35,62.37,216469.0,50.5407,50.5407,50.3469,50.3631,216469.0
2019-08-27 09:55:00,62.37,62.4,62.25,62.29,171824.0,50.3631,50.3873,50.2662,50.2985,171824.0
2019-08-27 10:00:00,62.3,62.38,62.26,62.27,217935.0,50.3065,50.3711,50.2742,50.2823,217935.0
2019-08-27 10:05:00,62.27,62.31,62.08,62.18,209769.0,50.2823,50.3146,50.1289,50.2096,209769.0
2019-08-27 10:10:00,62.19,62.29,62.12,62.14,144756.0,50.2177,50.2985,50.1612,50.1773,144756.0
2019-08-27 10:15:00,62.14,62.15,62.01,62.08,169345.0,50.1773,50.1854,50.0724,50.1289,169345.0
2019-08-27 10:20:00,62.08,62.19,61.93,62.01,234308.0,50.1289,50.2177,50.0078,50.0724,234308.0
2019-08-27 10:25:00,62.0,62.02,61.93,61.93,77894.0,50.0643,50.0804,50.0078,50.0078,77894.0
2019-08-27 10:30:00,61.93,62.1,61.91,62.07,97869.0,50.0078,50.145,49.9916,50.1208,97869.0
2019-08-27 10:35:00,62.07,62.12,62.01,62.06,128170.0,50.1208,50.1612,50.0724,50.1127,128170.0
2019-08-27 10:40:00,62.05,62.1,62.0,62.08,129923.0,50.1047,50.145,50.0643,50.1289,129923.0
2019-08-27 10:45:00,62.08,62.11,61.97,61.98,174233.0,50.1289,50.1531,50.0401,50.0481,174233.0
2019-08-27 10:50:00,61.97,62.04,61.92,61.94,150679.0,50.0401,50.0966,49.9997,50.0158,150679.0
2019-08-27 10:55:00,61.94,62.0,61.89,61.89,157046.0,50.0158,50.0643,49.9755,49.9755,157046.0
2019-08-27 11:00:00,61.9,62.13,61.89,62.11,164508.0,49.9835,50.1693,49.9755,50.1531,164508.0
2019-08-27 11:05:00,62.11,62.12,62.01,62.05,110414.0,50.1531,50.1612,50.0724,50.1047,110414.0
2019-08-27 11:10:00,62.04,62.04,61.98,62.0,102170.0,50.0966,50.0966,50.0481,50.0643,102170.0
2019-08-27 11:15:00,62.0,62.04,61.78,61.79,132382.0,50.0643,50.0966,49.8866,49.8947,132382.0
2019-08-27 11:20:00,61.8,61.88,61.76,61.78,120865.0,49.9028,49.9674,49.8705,49.8866,120865.0
2019-08-27 11:25:00,61.78,61.79,61.7,61.71,133539.0,49.8866,49.8947,49.822,49.8301,133539.0
2019-08-27 11:30:00,61.7,61.86,61.68,61.85,88693.0,49.822,49.9512,49.8059,49.9432,88693.0
2019-08-27 11:35:00,61.86,61.88,61.8,61.83,134029.0,49.9512,49.9674,49.9028,49.927,134029.0
2019-08-27 11:40:00,61.82,61.9,61.8,61.88,129077.0,49.9189,49.9835,49.9028,49.9674,129077.0
2019-08-27 11:45:00,61.88,61.91,61.78,61.85,106024.0,49.9674,49.9916,49.8866,49.9432,106024.0
2019-08-27 11:50:00,61.85,61.85,61.75,61.81,93803.0,49.9432,49.9432,49.8624,49.9109,93803.0
2019-08-27 11:55:00,61.81,61.82,61.55,61.55,133170.0,49.9109,49.9189,49.7009,49.7009,133170.0
2019-08-27 12:00:00,61.55,61.65,61.51,61.52,172472.0,49.7009,49.7817,49.6686,49.6767,172472.0
2019-08-27 12:05:00,61.53,61.55,61.44,61.54,183042.0,49.6848,49.7009,49.6121,49.6928,183042.0
2019-08-27 12:10:00,61.54,61.58,61.5,61.52,85589.0,49.6928,49.7251,49.6605,49.6767,85589.0
2019-08-27 12:15:00,61.52,61.53,61.41,61.46,161254.0,49.6767,49.6848,49.5879,49.6282,161254.0
2019-08-27 12:20:00,61.47,61.57,61.45,61.53,115010.0,49.6363,49.7171,49.6202,49.6848,115010.0
2019-08-27 12:25:00,61.53,61.56,61.49,61.5,71776.0,49.6848,49.709,49.6525,49.6605,71776.0
2019-08-27 12:30:00,61.5,61.57,61.3,61.3,128974.0,49.6605,49.7171,49.499,49.499,128974.0
2019-08-27 12:35:00,61.3,61.33,61.25,61.28,205733.0,49.499,49.5233,49.4587,49.4829,205733.0
2019-08-27 12:40:00,61.27,61.34,61.26,61.32,159445.0,49.4748,49.5313,49.4667,49.5152,159445.0
2019-08-27 12:45:00,61.31,61.42,61.3,61.35,138588.0,49.5071,49.5959,49.499,49.5394,138588.0
2019-08-27 12:50:00,61.35,61.36,61.16,61.2,235149.0,49.5394,49.5475,49.386,49.4183,235149.0
2019-08-27 12:55:00,61.2,61.31,61.19,61.23,115664.0,49.4183,49.5071,49.4102,49.4425,115664.0
2019-08-27 13:00:00,61.22,61.31,61.18,61.27,183716.0,49.4344,49.5071,49.4021,49.4748,183716.0
2019-08-27 13:05:00,61.26,61.33,61.23,61.32,104288.0,49.4667,49.5233,49.4425,49.5152,104288.0
2019-08-27 13:10:00,61.33,61.35,61.25,61.27,103651.0,49.5233,49.5394,49.4587,49.4748,103651.0
2019-08-27 13:15:00,61.27,61.3,61.23,61.27,105118.0,49.4748,49.499,49.4425,49.4748,105118.0
2019-08-27 13:20:00,61.27,61.34,61.25,61.33,133212.0,49.4748,49.5313,49.4587,49.5233,133212.0
2019-08-27 13:25:00,61.34,61.45,61.34,61.45,157066.0,49.5313,49.6202,49.5313,49.6202,157066.0
2019-08-27 13:30:00,61.44,61.44,61.36,61.38,106948.0,49.6121,49.6121,49.5475,49.5636,106948.0
2019-08-27 13:35:00,61.39,61.57,61.38,61.5,260221.0,49.5717,49.7171,49.5636,49.6605,260221.0
2019-08-27 13:40:00,61.51,61.55,61.47,61.49,105995.0,49.6686,49.7009,49.6363,49.6525,105995.0
2019-08-27 13:45:00,61.49,61.5,61.44,61.46,62359.0,49.6525,49.6605,49.6121,49.6282,62359.0
2019-08-27 13:50:00,61.46,61.49,61.44,61.46,90792.0,49.6282,49.6525,49.6121,49.6282,90792.0
2019-08-27 13:55:00,61.47,61.49,61.46,61.49,72691.0,49.6363,49.6525,49.6282,49.6525,72691.0
2019-08-27 14:00:00,61.48,61.61,61.45,61.46,160600.0,49.6444,49.7494,49.6202,49.6282,160600.0
2019-08-27 14:05:00,61.46,61.51,61.4,61.41,102213.0,49.6282,49.6686,49.5798,49.5879,102213.0
2019-08-27 14:10:00,61.4,61.44,61.33,61.36,90478.0,49.5798,49.6121,49.5233,49.5475,90478.0
2019-08-27 14:15:00,61.35,61.38,61.32,61.36,77279.0,49.5394,49.5636,49.5152,49.5475,77279.0
2019-08-27 14:20:00,61.35,61.42,61.34,61.39,74368.0,49.5394,49.5959,49.5313,49.5717,74368.0
2019-08-27 14:25:00,61.4,61.41,61.32,61.35,120703.0,49.5798,49.5879,49.5152,49.5394,120703.0
2019-08-27 14:30:00,61.35,61.36,61.2,61.23,124189.0,49.5394,49.5475,49.4183,49.4425,124189.0
2019-08-27 14:35:00,61.24,61.34,61.22,61.32,104614.0,49.4506,49.5313,49.4344,49.5152,104614.0
2019-08-27 14:40:00,61.33,61.41,61.28,61.38,126267.0,49.5233,49.5879,49.4829,49.5636,126267.0
2019-08-27 14:45:00,61.38,61.53,61.36,61.5,165211.0,49.5636,49.6848,49.5475,49.6605,165211.0
2019-08-27 14:50:00,61.5,61.68,61.5,61.67,159747.0,49.6605,49.8059,49.6605,49.7978,159747.0
2019-08-27 14:55:00,61.67,61.71,61.63,61.7,191411.0,49.7978,49.8301,49.7655,49.822,191411.0
2019-08-27 15:00:00,61.7,61.86,61.7,61.85,182571.0,49.822,49.9512,49.822,49.9432,182571.0
2019-08-27 15:05:00,61.85,61.88,61.81,61.85,113769.0,49.9432,49.9674,49.9109,49.9432,113769.0
2019-08-27 15:10:00,61.85,61.85,61.67,61.72,108848.0,49.9432,49.9432,49.7978,49.8382,108848.0
2019-08-27 15:15:00,61.72,61.74,61.67,61.71,86021.0,49.8382,49.8543,49.7978,49.8301,86021.0
2019-08-27 15:20:00,61.71,61.71,61.53,61.57,177228.0,49.8301,49.8301,49.6848,49.7171,177228.0
2019-08-27 15:25:00,61.57,61.6,61.5,61.51,110120.0,49.7171,49.7413,49.6605,49.6686,110120.0
2019-08-27 15:30:00,61.51,61.53,61.45,61.46,184638.0,49.6686,49.6848,49.6202,49.6282,184638.0
2019-08-27 15:35:00,61.45,61.56,61.41,61.49,193811.0,49.6202,49.709,49.5879,49.6525,193811.0
2019-08-27 15:40:00,61.49,61.68,61.48,61.63,245129.0,49.6525,49.8059,49.6444,49.7655,245129.0
2019-08-27 15:45:00,61.63,61.83,61.62,61.78,361834.0,49.7655,49.927,49.7574,49.8866,361834.0
2019-08-27 15:50:00,61.79,61.82,61.57,61.67,350322.0,49.8947,49.9189,49.7171,49.7978,350322.0
2019-08-27 15:55:00,61.66,61.75,61.58,61.65,903930.0,49.7897,49.8624,49.7251,49.7817,903930.0
2019-08-28 09:30:00,61.3,61.84,61.3,61.39,290639.0,49.499,49.9351,49.499,49.5717,290639.0
2019-08-28 09:35:00,61.39,61.71,61.3,61.69,155857.0,49.5717,49.8301,49.499,49.814,155857.0
2019-08-28 09:40:00,61.67,62.02,61.65,61.98,148930.0,49.7978,50.0804,49.7817,50.0481,148930.0
2019-08-28 09:45:00,61.97,62.09,61.87,62.08,177033.0,50.0401,50.137,49.9593,50.1289,177033.0
2019-08-28 09:50:00,62.09,62.44,62.07,62.39,259496.0,50.137,50.4196,50.1208,50.3792,259496.0
2019-08-28 09:55:00,62.4,62.44,62.28,62.3,129440.0,50.3873,50.4196,50.2904,50.3065,129440.0
2019-08-28 10:00:00,62.3,62.41,62.15,62.16,180067.0,50.3065,50.3954,50.1854,50.1935,180067.0
2019-08-28 10:05:00,62.17,62.39,62.12,62.25,168415.0,50.2016,50.3792,50.1612,50.2662,168415.0
2019-08-28 10:10:00,62.25,62.28,62.08,62.13,116615.0,50.2662,50.2904,50.1289,50.1693,116615.0
2019-08-28 10:15:00,62.12,62.12,61.95,61.98,126019.0,50.1612,50.1612,50.0239,50.0481,126019.0
2019-08-28 10:20:00,61.96,61.99,61.9,61.95,99437.0,50.032,50.0562,49.9835,50.0239,99437.0
2019-08-28 10:25:00,61.96,62.08,61.93,62.08,104504.0,50.032,50.1289,50.0078,50.1289,104504.0
2019-08-28 10:30:00,62.09,62.18,62.03,62.04,83966.0,50.137,50.2096,50.0885,50.0966,83966.0
2019-08-28 10:35:00,62.05,62.17,62.03,62.09,128822.0,50.1047,50.2016,50.0885,50.137,128822.0
2019-08-28 10:40:00,62.09,62.27,62.05,62.24,93037.0,50.137,50.2823,50.1047,50.2581,93037.0
2019-08-28 10:45:00,62.23,62.26,62.16,62.22,80818.0,50.25,50.2742,50.1935,50.2419,80818.0
2019-08-28 10:50:00,62.23,62.44,62.22,62.42,92603.0,50.25,50.4196,50.2419,50.4034,92603.0
2019-08-28 10:55:00,62.43,62.43,62.33,62.36,83241.0,50.4115,50.4115,50.3308,50.355,83241.0
2019-08-28 11:00:00,62.36,62.37,62.23,62.23,83604.0,50.355,50.3631,50.25,50.25,83604.0
2019-08-28 11:05:00,62.23,62.31,62.2,62.26,78850.0,50.25,50.3146,50.2258,50.2742,78850.0
2019-08-28 11:10:00,62.27,62.32,62.24,62.31,83546.0,50.2823,50.3227,50.2581,50.3146,83546.0
2019-08-28 11:15:00,62.31,62.39,62.24,62.33,112906.0,50.3146,50.3792,50.2581,50.3308,112906.0
2019-08-28 11:20:00,62.33,62.51,62.31,62.45,174677.0,50.3308,50.4761,50.3146,50.4277,174677.0
2019-08-28 11:25:00,62.45,62.53,62.44,62.48,77482.0,50.4277,50.4923,50.4196,50.4519,77482.0
2019-08-28 11:30:00,62.48,62.53,62.43,62.49,73657.0,50.4519,50.4923,50.4115,50.46,73657.0
2019-08-28 11:35:00,62.49,62.64,62.48,62.63,127579.0,50.46,50.5811,50.4519,50.573,127579.0
2019-08-28 11:40:00,62.63,62.67,62.6,62.64,76246.0,50.573,50.6053,50.5488,50.5811,76246.0
2019-08-28 11:45:00,62.64,62.69,62.57,62.6,88024.0,50.5811,50.6215,50.5246,50.5488,88024.0
2019-08-28 11:50:00,62.61,62.65,62.56,62.59,80673.0,50.5569,50.5892,50.5165,50.5407,80673.0
2019-08-28 11:55:00,62.59,62.6,62.5,62.56,95972.0,50.5407,50.5488,50.468,50.5165,95972.0
2019-08-28 12:00:00,62.57,62.63,62.55,62.62,72176.0,50.5246,50.573,50.5084,50.5649,72176.0
2019-08-28 12:05:00,62.63,62.64,62.55,62.58,119900.0,50.573,50.5811,50.5084,50.5326,119900.0
2019-08-28 12:10:00,62.57,62.58,62.5,62.54,72120.0,50.5246,50.5326,50.468,50.5003,72120.0
2019-08-28 12:15:00,62.54,62.69,62.54,62.69,264483.0,50.5003,50.6215,50.5003,50.6215,264483.0
2019-08-28 12:20:00,62.7,62.7,62.64,62.65,157585.0,50.6295,50.6295,50.5811,50.5892,157585.0
2019-08-28 12:25:00,62.65,62.67,62.63,62.65,66796.0,50.5892,50.6053,50.573,50.5892,66796.0
2019-08-28 12:30:00,62.66,62.68,62.64,62.66,48242.0,50.5972,50.6134,50.5811,50.5972,48242.0
2019-08-28 12:35:00,62.67,62.68,62.64,62.65,116564.0,50.6053,50.6134,50.5811,50.5892,116564.0
2019-08-28 12:40:00,62.64,62.68,62.61,62.65,55691.0,50.5811,50.6134,50.5569,50.5892,55691.0
2019-08-28 12:45:00,62.64,62.7,62.62,62.62,172109.0,50.5811,50.6295,50.5649,50.5649,172109.0
2019-08-28 12:50:00,62.62,62.7,62.62,62.67,93074.0,50.5649,50.6295,50.5649,50.6053,93074.0
2019-08-28 12:55:00,62.66,62.68,62.61,62.67,93444.0,50.5972,50.6134,50.5569,50.6053,93444.0
2019-08-28 13:00:00,62.67,62.69,62.62,62.68,138963.0,50.6053,50.6215,50.5649,50.6134,138963.0
2019-08-28 13:05:00,62.68,62.68,62.63,62.66,82078.0,50.6134,50.6134,50.573,50.5972,82078.0
2019-08-28 13:10:00,62.65,62.66,62.52,62.56,323623.0,50.5892,50.5972,50.4842,50.5165,323623.0
2019-08-28 13:15:00,62.56,62.62,62.51,62.57,156196.0,50.5165,50.5649,50.4761,50.5246,156196.0
2019-08-28 13:20:00,62.56,62.64,62.55,62.6,67621.0,50.5165,50.5811,50.5084,50.5488,67621.0
2019-08-28 13:25:00,62.61,62.65,62.57,62.61,93489.0,50.5569,50.5892,50.5246,50.5569,93489.0
2019-08-28 13:30:00,62.61,62.67,62.58,62.65,60512.0,50.5569,50.6053,50.5326,50.5892,60512.0
2019-08-28 13:35:00,62.66,62.72,62.66,62.71,72813.0,50.5972,50.6457,50.5972,50.6376,72813.0
2019-08-28 13:40:00,62.71,62.72,62.66,62.67,73274.0,50.6376,50.6457,50.5972,50.6053,73274.0
2019-08-28 13:45:00,62.68,62.75,62.66,62.73,69082.0,50.6134,50.6699,50.5972,50.6538,69082.0
2019-08-28 13:50:00,62.73,62.73,62.63,62.66,101894.0,50.6538,50.6538,50.573,50.5972,101894.0
2019-08-28 13:55:00,62.67,62.7,62.6,62.63,80848.0,50.6053,50.6295,50.5488,50.573,80848.0
2019-08-28 14:00:00,62.62,62.73,62.61,62.66,67061.0,50.5649,50.6538,50.5569,50.5972,67061.0
2019-08-28 14:05:00,62.67,62.68,62.6,62.61,65187.0,50.6053,50.6134,50.5488,50.5569,65187.0
2019-08-28 14:10:00,62.61,62.66,62.58,62.64,103917.0,50.5569,50.5972,50.5326,50.5811,103917.0
2019-08-28 14:15:00,62.63,62.74,62.62,62.73,79736.0,50.573,50.6618,50.5649,50.6538,79736.0
2019-08-28 14:20:00,62.72,62.79,62.7,62.79,108438.0,50.6457,50.7022,50.6295,50.7022,108438.0
2019-08-28 14:25:00,62.79,62.8,62.66,62.69,89186.0,50.7022,50.7103,50.5972,50.6215,89186.0
2019-08-28 14:30:00,62.69,62.7,62.61,62.68,60158.0,50.6215,50.6295,50.5569,50.6134,60158.0
2019-08-28 14:35:00,62.67,62.67,62.54,62.55,74920.0,50.6053,50.6053,50.5003,50.5084,74920.0
2019-08-28 14:40:00,62.56,62.59,62.53,62.55,73215.0,50.5165,50.5407,50.4923,50.5084,73215.0
2019-08-28 14:45:00,62.54,62.64,62.53,62.58,81323.0,50.5003,50.5811,50.4923,50.5326,81323.0
2019-08-28 14:50:00,62.58,62.62,62.56,62.61,164482.0,50.5326,50.5649,50.5165,50.5569,164482.0
2019-08-28 14:55:00,62.59,62.62,62.57,62.59,65366.0,50.5407,50.5649,50.5246,50.5407,65366.0
2019-08-28 15:00:00,62.58,62.61,62.55,62.59,108527.0,50.5326,50.5569,50.5084,50.5407,108527.0
2019-08-28 15:05:00,62.58,62.63,62.57,62.59,69915.0,50.5326,50.573,50.5246,50.5407,69915.0
2019-08-28 15:10:00,62.58,62.6,62.5,62.52,92123.0,50.5326,50.5488,50.468,50.4842,92123.0
2019-08-28 15:15:00,62.52,62.55,62.42,62.54,158168.0,50.4842,50.5084,50.4034,50.5003,158168.0
2019-08-28 15:20:00,62.55,62.55,62.35,62.37,151940.0,50.5084,50.5084,50.3469,50.3631,151940.0
2019-08-28 15:25:00,62.36,62.41,62.35,62.35,87091.0,50.355,50.3954,50.3469,50.3469,87091.0
2019-08-28 15:30:00,62.36,62.37,62.26,62.34,151434.0,50.355,50.3631,50.2742,50.3388,151434.0
2019-08-28 15:35:00,62.34,62.42,62.33,62.37,97737.0,50.3388,50.4034,50.3308,50.3631,97737.0
2019-08-28 15:40:00,62.36,62.41,62.31,62.33,184641.0,50.355,50.3954,50.3146,50.3308,184641.0
2019-08-28 15:45:00,62.33,62.37,62.27,62.28,164153.0,50.3308,50.3631,50.2823,50.2904,164153.0
2019-08-28 15:50:00,62.28,62.33,62.2,62.26,237408.0,50.2904,50.3308,50.2258,50.2742,237408.0
2019-08-28 15:55:00,62.26,62.38,62.24,62.37,434009.0,50.2742,50.3711,50.2581,50.3631,434009.0
2019-08-29 09:30:00,63.31,63.67,63.25,63.63,605332.0,51.1221,51.4128,51.0736,51.3805,605332.0
2019-08-29 09:35:00,63.63,63.65,63.29,63.29,309152.0,51.3805,51.3966,51.1059,51.1059,309152.0
2019-08-29 09:40:00,63.3,63.35,63.1,63.17,213395.0,51.114,51.1544,50.9525,51.009,213395.0
2019-08-29 09:45:00,63.18,63.37,63.15,63.37,163470.0,51.0171,51.1705,50.9929,51.1705,163470.0
2019-08-29 09:50:00,63.37,63.53,63.31,63.49,329938.0,51.1705,51.2997,51.1221,51.2674,329938.0
2019-08-29 09:55:00,63.48,63.48,63.3,63.35,189036.0,51.2594,51.2594,51.114,51.1544,189036.0
2019-08-29 10:00:00,63.36,63.39,63.26,63.32,132220.0,51.1625,51.1867,51.0817,51.1302,132220.0
2019-08-29 10:05:00,63.34,63.49,63.33,63.44,128543.0,51.1463,51.2674,51.1382,51.2271,128543.0
2019-08-29 10:10:00,63.44,63.51,63.37,63.44,86521.0,51.2271,51.2836,51.1705,51.2271,86521.0
2019-08-29 10:15:00,63.45,63.5,63.42,63.47,97714.0,51.2351,51.2755,51.2109,51.2513,97714.0
2019-08-29 10:20:00,63.47,63.62,63.46,63.62,149389.0,51.2513,51.3724,51.2432,51.3724,149389.0
2019-08-29 10:25:00,63.61,63.63,63.53,63.56,89006.0,51.3643,51.3805,51.2997,51.324,89006.0
2019-08-29 10:30:00,63.56,63.56,63.38,63.44,68385.0,51.324,51.324,51.1786,51.2271,68385.0
2019-08-29 10:35:00,63.43,63.51,63.2,63.4,215702.0,51.219,51.2836,51.0333,51.1948,215702.0
2019-08-29 10:40:00,63.39,63.58,63.38,63.51,101230.0,51.1867,51.3401,51.1786,51.2836,101230.0
2019-08-29 10:45:00,63.5,63.54,63.39,63.44,99939.0,51.2755,51.3078,51.1867,51.2271,99939.0
2019-08-29 10:50:00,63.45,63.64,63.44,63.63,116113.0,51.2351,51.3886,51.2271,51.3805,116113.0
2019-08-29 10:55:00,63.63,63.79,63.6,63.79,197829.0,51.3805,51.5097,51.3563,51.5097,197829.0
2019-08-29 11:00:00,63.79,63.82,63.76,63.79,159201.0,51.5097,51.5339,51.4855,51.5097,159201.0
2019-08-29 11:05:00,63.8,63.93,63.8,63.91,141866.0,51.5178,51.6227,51.5178,51.6066,141866.0
2019-08-29 11:10:00,63.91,63.98,63.88,63.97,138710.0,51.6066,51.6631,51.5824,51.655,138710.0
2019-08-29 11:15:00,63.97,63.99,63.9,63.91,146869.0,51.655,51.6712,51.5985,51.6066,146869.0
2019-08-29 11:20:00,63.91,63.97,63.84,63.93,117547.0,51.6066,51.655,51.5501,51.6227,117547.0
2019-08-29 11:25:00,63.94,63.96,63.92,63.93,61693.0,51.6308,51.647,51.6147,51.6227,61693.0
2019-08-29 11:30:00,63.94,63.98,63.92,63.96,87002.0,51.6308,51.6631,51.6147,51.647,87002.0
2019-08-29 11:35:00,63.96,64.0,63.95,63.97,64392.0,51.647,51.6793,51.6389,51.655,64392.0
2019-08-29 11:40:00,63.98,64.0,63.92,63.92,62200.0,51.6631,51.6793,51.6147,51.6147,62200.0
2019-08-29 11:45:00,63.93,64.05,63.92,64.02,355464.0,51.6227,51.7196,51.6147,51.6954,355464.0
2019-08-29 11:50:00,64.02,64.03,63.97,64.0,94129.0,51.6954,51.7035,51.655,51.6793,94129.0
2019-08-29 11:55:00,64.01,64.02,63.93,63.96,71441.0,51.6873,51.6954,51.6227,51.647,71441.0
2019-08-29 12:00:00,63.96,63.97,63.88,63.94,57963.0,51.647,51.655,51.5824,51.6308,57963.0
2019-08-29 12:05:00,63.94,63.95,63.88,63.9,100041.0,51.6308,51.6389,51.5824,51.5985,100041.0
2019-08-29 12:10:00,63.91,64.0,63.91,63.92,63854.0,51.6066,51.6793,51.6066,51.6147,63854.0
2019-08-29 12:15:00,63.92,63.95,63.86,63.91,49094.0,51.6147,51.6389,51.5662,51.6066,49094.0
2019-08-29 12:20:00,63.91,63.93,63.88,63.93,57583.0,51.6066,51.6227,51.5824,51.6227,57583.0
2019-08-29 12:25:00,63.92,63.93,63.85,63.86,50890.0,51.6147,51.6227,51.5581,51.5662,50890.0
2019-08-29 12:30:00,63.85,63.89,63.82,63.88,55005.0,51.5581,51.5904,51.5339,51.5824,55005.0
2019-08-29 12:35:00,63.88,63.94,63.85,63.93,100524.0,51.5824,51.6308,51.5581,51.6227,100524.0
2019-08-29 12:40:00,63.93,63.93,63.88,63.88,41944.0,51.6227,51.6227,51.5824,51.5824,41944.0
2019-08-29 12:45:00,63.89,63.93,63.86,63.88,56850.0,51.5904,51.6227,51.5662,51.5824,56850.0
2019-08-29 12:50:00,63.88,63.9,63.85,63.89,36718.0,51.5824,51.5985,51.5581,51.5904,36718.0
2019-08-29 12:55:00,63.89,63.96,63.89,63.94,59729.0,51.5904,51.647,51.5904,51.6308,59729.0
2019-08-29 13:00:00,63.95,64.05,63.94,64.04,58336.0,51.6389,51.7196,51.6308,51.7116,58336.0
2019-08-29 13:05:00,64.03,64.11,64.02,64.06,105792.0,51.7035,51.7681,51.6954,51.7277,105792.0
2019-08-29 13:10:00,64.06,64.07,64.03,64.05,64744.0,51.7277,51.7358,51.7035,51.7196,64744.0
2019-08-29 13:15:00,64.05,64.09,64.03,64.08,43464.0,51.7196,51.7519,51.7035,51.7439,43464.0
2019-08-29 13:20:00,64.07,64.11,64.06,64.08,50617.0,51.7358,51.7681,51.7277,51.7439,50617.0
2019-08-29 13:25:00,64.07,64.1,63.99,64.0,86774.0,51.7358,51.76,51.6712,51.6793,86774.0
2019-08-29 13:30:00,64.0,64.05,63.95,64.03,101314.0,51.6793,51.7196,51.6389,51.7035,101314.0
2019-08-29 13:35:00,64.04,64.13,64.03,64.13,218353.0,51.7116,51.7842,51.7035,51.7842,218353.0
2019-08-29 13:40:00,64.13,64.19,64.08,64.12,168886.0,51.7842,51.8327,51.7439,51.7762,168886.0
2019-08-29 13:45:00,64.13,64.13,64.06,64.07,56249.0,51.7842,51.7842,51.7277,51.7358,56249.0
2019-08-29 13:50:00,64.08,64.21,64.07,64.19,103700.0,51.7439,51.8488,51.7358,51.8327,103700.0
2019-08-29 13:55:00,64.19,64.21,64.14,64.14,67756.0,51.8327,51.8488,51.7923,51.7923,67756.0
2019-08-29 14:00:00,64.14,64.23,64.14,64.2,62659.0,51.7923,51.865,51.7923,51.8408,62659.0
2019-08-29 14:05:00,64.2,64.22,64.12,64.16,86175.0,51.8408,51.8569,51.7762,51.8085,86175.0
2019-08-29 14:10:00,64.17,64.21,64.16,64.2,37745.0,51.8165,51.8488,51.8085,51.8408,37745.0
2019-08-29 14:15:00,64.2,64.21,64.07,64.11,122862.0,51.8408,51.8488,51.7358,51.7681,122862.0
2019-08-29 14:20:00,64.11,64.13,64.09,64.12,75442.0,51.7681,51.7842,51.7519,51.7762,75442.0
2019-08-29 14:25:00,64.12,64.19,64.12,64.16,82688.0,51.7762,51.8327,51.7762,51.8085,82688.0
2019-08-29 14:30:00,64.16,64.18,64.13,64.14,91504.0,51.8085,51.8246,51.7842,51.7923,91504.0
2019-08-29 14:35:00,64.13,64.15,64.09,64.14,63701.0,51.7842,51.8004,51.7519,51.7923,63701.0
2019-08-29 14:40:00,64.14,64.18,64.13,64.17,65348.0,51.7923,51.8246,51.7842,51.8165,65348.0
2019-08-29 14:45:00,64.17,64.18,64.09,64.12,47921.0,51.8165,51.8246,51.7519,51.7762,47921.0
2019-08-29 14:50:00,64.12,64.13,64.1,64.13,44604.0,51.7762,51.7842,51.76,51.7842,44604.0
2019-08-29 14:55:00,64.13,64.14,64.08,64.09,49127.0,51.7842,51.7923,51.7439,51.7519,49127.0
2019-08-29 15:00:00,64.1,64.12,64.06,64.09,61976.0,51.76,51.7762,51.7277,51.7519,61976.0
2019-08-29 15:05:00,64.09,64.12,64.05,64.06,141217.0,51.7519,51.7762,51.7196,51.7277,141217.0
2019-08-29 15:10:00,64.07,64.14,64.06,64.09,68017.0,51.7358,51.7923,51.7277,51.7519,68017.0
2019-08-29 15:15:00,64.1,64.13,64.09,64.12,56877.0,51.76,51.7842,51.7519,51.7762,56877.0
2019-08-29 15:20:00,64.11,64.12,64.01,64.03,99479.0,51.7681,51.7762,51.6873,51.7035,99479.0
2019-08-29 15:25:00,64.04,64.05,63.97,64.0,87774.0,51.7116,51.7196,51.655,51.6793,87774.0
2019-08-29 15:30:00,64.0,64.06,63.99,64.06,120987.0,51.6793,51.7277,51.6712,51.7277,120987.0
2019-08-29 15:35:00,64.06,64.15,64.04,64.14,180678.0,51.7277,51.8004,51.7116,51.7923,180678.0
2019-08-29 15:40:00,64.14,64.14,64.04,64.06,113963.0,51.7923,51.7923,51.7116,51.7277,113963.0
2019-08-29 15:45:00,64.06,64.16,64.04,64.09,188986.0,51.7277,51.8085,51.7116,51.7519,188986.0
2019-08-29 15:50:00,64.08,64.11,63.93,63.96,429036.0,51.7439,51.7681,51.6227,51.647,429036.0
2019-08-29 15:55:00,63.96,63.98,63.83,63.9,730901.0,51.647,51.6631,51.542,51.5985,730901.0
2019-08-30 09:30:00,64.34,64.53,64.26,64.47,303568.0,51.9538,52.1072,51.8892,52.0588,303568.0
2019-08-30 09:35:00,64.45,64.62,64.42,64.59,197824.0,52.0426,52.1799,52.0184,52.1557,197824.0
2019-08-30 09:40:00,64.6,64.6,64.51,64.52,130713.0,52.1638,52.1638,52.0911,52.0992,130713.0
2019-08-30 09:45:00,64.53,64.6,64.51,64.52,86026.0,52.1072,52.1638,52.0911,52.0992,86026.0
2019-08-30 09:50:00,64.52,64.59,64.47,64.58,140046.0,52.0992,52.1557,52.0588,52.1476,140046.0
2019-08-30 09:55:00,64.57,64.6,64.46,64.53,70577.0,52.1395,52.1638,52.0507,52.1072,70577.0
2019-08-30 10:00:00,64.53,64.63,64.51,64.6,93462.0,52.1072,52.188,52.0911,52.1638,93462.0
2019-08-30 10:05:00,64.6,64.69,64.56,64.67,114955.0,52.1638,52.2364,52.1315,52.2203,114955.0
2019-08-30 10:10:00,64.66,64.82,64.66,64.72,270511.0,52.2122,52.3414,52.2122,52.2607,270511.0
2019-08-30 10:15:00,64.71,64.77,64.69,64.73,131913.0,52.2526,52.301,52.2364,52.2687,131913.0
2019-08-30 10:20:00,64.74,64.75,64.69,64.7,183606.0,52.2768,52.2849,52.2364,52.2445,183606.0
2019-08-30 10:25:00,64.69,64.7,64.53,64.53,152365.0,52.2364,52.2445,52.1072,52.1072,152365.0
2019-08-30 10:30:00,64.54,64.68,64.52,64.67,112195.0,52.1153,52.2284,52.0992,52.2203,112195.0
2019-08-30 10:35:00,64.67,64.75,64.61,64.67,361776.0,52.2203,52.2849,52.1718,52.2203,361776.0
2019-08-30 10:40:00,64.67,64.69,64.57,64.67,94277.0,52.2203,52.2364,52.1395,52.2203,94277.0
2019-08-30 10:45:00,64.67,64.76,64.63,64.74,96717.0,52.2203,52.293,52.188,52.2768,96717.0
2019-08-30 10:50:00,64.75,64.75,64.54,64.56,102675.0,52.2849,52.2849,52.1153,52.1315,102675.0
2019-08-30 10:55:00,64.55,64.6,64.5,64.51,144379.0,52.1234,52.1638,52.083,52.0911,144379.0
2019-08-30 11:00:00,64.5,64.53,64.29,64.3,134612.0,52.083,52.1072,51.9134,51.9215,134612.0
2019-08-30 11:05:00,64.3,64.38,64.26,64.37,127513.0,51.9215,51.9861,51.8892,51.978,127513.0
2019-08-30 11:10:00,64.36,64.4,64.23,64.25,319742.0,51.97,52.0023,51.865,51.8811,319742.0
2019-08-30 11:15:00,64.25,64.32,64.21,64.26,255036.0,51.8811,51.9377,51.8488,51.8892,255036.0
2019-08-30 11:20:00,64.26,64.28,64.2,64.24,77356.0,51.8892,51.9054,51.8408,51.8731,77356.0
2019-08-30 11:25:00,64.24,64.39,64.18,64.38,107063.0,51.8731,51.9942,51.8246,51.9861,107063.0
2019-08-30 11:30:00,64.37,64.53,64.37,64.5,95761.0,51.978,52.1072,51.978,52.083,95761.0
2019-08-30 11:35:00,64.5,64.52,64.43,64.47,83004.0,52.083,52.0992,52.0265,52.0588,83004.0
2019-08-30 11:40:00,64.46,64.48,64.4,64.44,72613.0,52.0507,52.0669,52.0023,52.0346,72613.0
2019-08-30 11:45:00,64.45,64.64,64.44,64.61,131046.0,52.0426,52.1961,52.0346,52.1718,131046.0
2019-08-30 11:50:00,64.62,64.63,64.54,64.56,66248.0,52.1799,52.188,52.1153,52.1315,66248.0
2019-08-30 11:55:00,64.56,64.56,64.47,64.49,70106.0,52.1315,52.1315,52.0588,52.0749,70106.0
2019-08-30 12:00:00,64.5,64.54,64.45,64.52,141591.0,52.083,52.1153,52.0426,52.0992,141591.0
2019-08-30 12:05:00,64.51,64.58,64.46,64.49,63982.0,52.0911,52.1476,52.0507,52.0749,63982.0
2019-08-30 12:10:00,64.48,64.64,64.47,64.56,99586.0,52.0669,52.1961,52.0588,52.1315,99586.0
2019-08-30 12:15:00,64.56,64.59,64.54,64.57,37780.0,52.1315,52.1557,52.1153,52.1395,37780.0
2019-08-30 12:20:00,64.58,64.61,64.55,64.55,45779.0,52.1476,52.1718,52.1234,52.1234,45779.0
2019-08-30 12:25:00,64.56,64.6,64.56,64.56,47553.0,52.1315,52.1638,52.1315,52.1315,47553.0
2019-08-30 12:30:00,64.56,64.66,64.53,64.66,126626.0,52.1315,52.2122,52.1072,52.2122,126626.0
2019-08-30 12:35:00,64.66,64.68,64.61,64.66,29161.0,52.2122,52.2284,52.1718,52.2122,29161.0
2019-08-30 12:40:00,64.66,64.7,64.64,64.66,63281.0,52.2122,52.2445,52.1961,52.2122,63281.0
2019-08-30 12:45:00,64.66,64.67,64.62,64.66,40332.0,52.2122,52.2203,52.1799,52.2122,40332.0
2019-08-30 12:50:00,64.66,64.67,64.6,64.66,38515.0,52.2122,52.2203,52.1638,52.2122,38515.0
2019-08-30 12:55:00,64.67,64.73,64.66,64.68,99407.0,52.2203,52.2687,52.2122,52.2284,99407.0
2019-08-30 13:00:00,64.67,64.7,64.63,64.65,49104.0,52.2203,52.2445,52.188,52.2041,49104.0
2019-08-30 13:05:00,64.66,64.67,64.62,64.67,33716.0,52.2122,52.2203,52.1799,52.2203,33716.0
2019-08-30 13:10:00,64.66,64.7,64.66,64.67,35013.0,52.2122,52.2445,52.2122,52.2203,35013.0
2019-08-30 13:15:00,64.66,64.67,64.62,64.64,31798.0,52.2122,52.2203,52.1799,52.1961,31798.0
2019-08-30 13:20:00,64.64,64.7,64.63,64.63,45360.0,52.1961,52.2445,52.188,52.188,45360.0
2019-08-30 13:25:00,64.63,64.69,64.63,64.65,42278.0,52.188,52.2364,52.188,52.2041,42278.0
2019-08-30 13:30:00,64.64,64.65,64.61,64.63,34708.0,52.1961,52.2041,52.1718,52.188,34708.0
2019-08-30 13:35:00,64.63,64.63,64.58,64.6,44596.0,52.188,52.188,52.1476,52.1638,44596.0
2019-08-30 13:40:00,64.6,64.61,64.56,64.56,41630.0,52.1638,52.1718,52.1315,52.1315,41630.0
2019-08-30 13:45:00,64.57,64.65,64.57,64.63,49014.0,52.1395,52.2041,52.1395,52.188,49014.0
2019-08-30 13:50:00,64.63,64.64,64.61,64.62,40521.0,52.188,52.1961,52.1718,52.1799,40521.0
2019-08-30 13:55:00,64.62,64.63,64.56,64.57,75363.0,52.1799,52.188,52.1315,52.1395,75363.0
2019-08-30 14:00:00,64.58,64.66,64.57,64.65,50881.0,52.1476,52.2122,52.1395,52.2041,50881.0
2019-08-30 14:05:00,64.66,64.68,64.63,64.67,42236.0,52.2122,52.2284,52.188,52.2203,42236.0
2019-08-30 14:10:00,64.67,64.7,64.63,64.63,121125.0,52.2203,52.2445,52.188,52.188,121125.0
2019-08-30 14:15:00,64.63,64.66,64.6,64.62,34385.0,52.188,52.2122,52.1638,52.1799,34385.0
2019-08-30 14:20:00,64.63,64.63,64.59,64.63,72036.0,52.188,52.188,52.1557,52.188,72036.0
2019-08-30 14:25:00,64.64,64.67,64.63,64.66,37802.0,52.1961,52.2203,52.188,52.2122,37802.0
2019-08-30 14:30:00,64.67,64.69,64.56,64.6,137873.0,52.2203,52.2364,52.1315,52.1638,137873.0
2019-08-30 14:35:00,64.59,64.6,64.48,64.48,98107.0,52.1557,52.1638,52.0669,52.0669,98107.0
2019-08-30 14:40:00,64.49,64.5,64.42,64.49,87369.0,52.0749,52.083,52.0184,52.0749,87369.0
2019-08-30 14:45:00,64.49,64.49,64.41,64.47,153995.0,52.0749,52.0749,52.0103,52.0588,153995.0
2019-08-30 14:50:00,64.47,64.5,64.38,64.42,177766.0,52.0588,52.083,51.9861,52.0184,177766.0
2019-08-30 14:55:00,64.42,64.44,64.35,64.36,83454.0,52.0184,52.0346,51.9619,51.97,83454.0
2019-08-30 15:00:00,64.37,64.42,64.29,64.34,99977.0,51.978,52.0184,51.9134,51.9538,99977.0
2019-08-30 15:05:00,64.34,64.39,64.32,64.32,77671.0,51.9538,51.9942,51.9377,51.9377,77671.0
2019-08-30 15:10:00,64.32,64.32,64.24,64.31,86733.0,51.9377,51.9377,51.8731,51.9296,86733.0
2019-08-30 15:15:00,64.31,64.33,64.2,64.21,70708.0,51.9296,51.9457,51.8408,51.8488,70708.0
2019-08-30 15:20:00,64.21,64.27,64.19,64.25,95937.0,51.8488,51.8973,51.8327,51.8811,95937.0
2019-08-30 15:25:00,64.25,64.39,64.25,64.32,103973.0,51.8811,51.9942,51.8811,51.9377,103973.0
2019-08-30 15:30:00,64.33,64.4,64.32,64.34,78607.0,51.9457,52.0023,51.9377,51.9538,78607.0
2019-08-30 15:35:00,64.34,64.37,64.27,64.28,99863.0,51.9538,51.978,51.8973,51.9054,99863.0
2019-08-30 15:40:00,64.28,64.32,64.25,64.26,98280.0,51.9054,51.9377,51.8811,51.8892,98280.0
2019-08-30 15:45:00,64.26,64.31,64.24,64.3,150836.0,51.8892,51.9296,51.8731,51.9215,150836.0
2019-08-30 15:50:00,64.3,64.41,64.29,64.37,328866.0,51.9215,52.0103,51.9134,51.978,328866.0
2019-08-30 15:55:00,64.35,64.48,64.3,64.31,714928.0,51.9619,52.0669,51.9215,51.9296,714928.0
2019-09-03 09:30:00,64.0,64.04,63.41,63.56,652751.0,51.6793,51.7116,51.2028,51.324,652751.0
2019-09-03 09:35:00,63.55,63.68,63.42,63.58,370129.0,51.3159,51.4209,51.2109,51.3401,370129.0
2019-09-03 09:40:00,63.58,63.59,63.31,63.36,196206.0,51.3401,51.3482,51.1221,51.1625,196206.0
2019-09-03 09:45:00,63.37,63.38,63.13,63.14,257277.0,51.1705,51.1786,50.9767,50.9848,257277.0
2019-09-03 09:50:00,63.15,63.52,63.14,63.41,284217.0,50.9929,51.2917,50.9848,51.2028,284217.0
2019-09-03 09:55:00,63.4,63.42,63.31,63.38,106116.0,51.1948,51.2109,51.1221,51.1786,106116.0
2019-09-03 10:00:00,63.37,63.37,62.76,62.82,543175.0,51.1705,51.1705,50.678,50.7264,543175.0
2019-09-03 10:05:00,62.81,62.82,62.51,62.55,467202.0,50.7183,50.7264,50.4761,50.5084,467202.0
2019-09-03 10:10:00,62.54,62.69,62.32,62.37,320359.0,50.5003,50.6215,50.3227,50.3631,320359.0
2019-09-03 10:15:00,62.37,62.65,62.33,62.62,146425.0,50.3631,50.5892,50.3308,50.5649,146425.0
2019-09-03 10:20:00,62.62,62.7,62.55,62.62,126393.0,50.5649,50.6295,50.5084,50.5649,126393.0
2019-09-03 10:25:00,62.62,62.71,62.49,62.7,129007.0,50.5649,50.6376,50.46,50.6295,129007.0
2019-09-03 10:30:00,62.7,62.72,62.6,62.72,131369.0,50.6295,50.6457,50.5488,50.6457,131369.0
2019-09-03 10:35:00,62.72,62.73,62.62,62.71,103902.0,50.6457,50.6538,50.5649,50.6376,103902.0
2019-09-03 10:40:00,62.7,62.92,62.67,62.73,169003.0,50.6295,50.8072,50.6053,50.6538,169003.0
2019-09-03 10:45:00,62.73,62.77,62.58,62.67,103811.0,50.6538,50.6861,50.5326,50.6053,103811.0
2019-09-03 10:50:00,62.69,62.86,62.68,62.85,96324.0,50.6215,50.7587,50.6134,50.7506,96324.0
2019-09-03 10:55:00,62.85,62.91,62.78,62.91,92943.0,50.7506,50.7991,50.6941,50.7991,92943.0
2019-09-03 11:00:00,62.91,62.98,62.87,62.93,130438.0,50.7991,50.8556,50.7668,50.8152,130438.0
2019-09-03 11:05:00,62.92,62.99,62.86,62.9,127970.0,50.8072,50.8637,50.7587,50.791,127970.0
2019-09-03 11:10:00,62.91,62.92,62.76,62.77,228495.0,50.7991,50.8072,50.678,50.6861,228495.0
2019-09-03 11:15:00,62.76,62.88,62.73,62.85,75912.0,50.678,50.7749,50.6538,50.7506,75912.0
2019-09-03 11:20:00,62.86,62.95,62.77,62.83,103209.0,50.7587,50.8314,50.6861,50.7345,103209.0
2019-09-03 11:25:00,62.83,63.0,62.76,62.93,105299.0,50.7345,50.8718,50.678,50.8152,105299.0
2019-09-03 11:30:00,62.92,63.06,62.86,63.02,99029.0,50.8072,50.9202,50.7587,50.8879,99029.0
2019-09-03 11:35:00,63.03,63.11,62.98,63.08,172245.0,50.896,50.9606,50.8556,50.9364,172245.0
2019-09-03 11:40:00,63.08,63.11,63.03,63.07,81430.0,50.9364,50.9606,50.896,50.9283,81430.0
2019-09-03 11:45:00,63.07,63.29,63.04,63.29,166214.0,50.9283,51.1059,50.9041,51.1059,166214.0
2019-09-03 11:50:00,63.28,63.29,63.11,63.13,78784.0,51.0979,51.1059,50.9606,50.9767,78784.0
2019-09-03 11:55:00,63.13,63.15,63.03,63.04,68115.0,50.9767,50.9929,50.896,50.9041,68115.0
2019-09-03 12:00:00,63.04,63.06,62.98,63.01,93960.0,50.9041,50.9202,50.8556,50.8798,93960.0
2019-09-03 12:05:00,63.01,63.01,62.87,62.89,95184.0,50.8798,50.8798,50.7668,50.7829,95184.0
2019-09-03 12:10:00,62.89,62.96,62.86,62.96,62621.0,50.7829,50.8395,50.7587,50.8395,62621.0
2019-09-03 12:15:00,62.97,63.06,62.92,63.04,69953.0,50.8475,50.9202,50.8072,50.9041,69953.0
2019-09-03 12:20:00,63.04,63.11,62.99,63.01,55764.0,50.9041,50.9606,50.8637,50.8798,55764.0
2019-09-03 12:25:00,63.01,63.06,62.99,62.99,58585.0,50.8798,50.9202,50.8637,50.8637,58585.0
2019-09-03 12:30:00,62.99,63.0,62.93,62.97,40529.0,50.8637,50.8718,50.8152,50.8475,40529.0
2019-09-03 12:35:00,62.97,63.06,62.97,63.05,50702.0,50.8475,50.9202,50.8475,50.9121,50702.0
2019-09-03 12:40:00,63.05,63.06,63.0,63.03,39500.0,50.9121,50.9202,50.8718,50.896,39500.0
2019-09-03 12:45:00,63.03,63.2,63.02,63.16,62221.0,50.896,51.0333,50.8879,51.001,62221.0
2019-09-03 12:50:00,63.16,63.16,63.01,63.02,44700.0,51.001,51.001,50.8798,50.8879,44700.0
2019-09-03 12:55:00,63.02,63.06,63.01,63.03,46738.0,50.8879,50.9202,50.8798,50.896,46738.0
2019-09-03 13:00:00,63.03,63.16,63.02,63.08,57614.0,50.896,51.001,50.8879,50.9364,57614.0
2019-09-03 13:05:00,63.08,63.15,63.05,63.1,41796.0,50.9364,50.9929,50.9121,50.9525,41796.0
2019-09-03 13:10:00,63.1,63.16,63.09,63.14,57550.0,50.9525,51.001,50.9444,50.9848,57550.0
2019-09-03 13:15:00,63.14,63.17,63.07,63.09,53889.0,50.9848,51.009,50.9283,50.9444,53889.0
2019-09-03 13:20:00,63.08,63.09,63.01,63.05,49388.0,50.9364,50.9444,50.8798,50.9121,49388.0
2019-09-03 13:25:00,63.06,63.08,62.98,63.01,73807.0,50.9202,50.9364,50.8556,50.8798,73807.0
2019-09-03 13:30:00,63.01,63.06,62.96,62.99,69744.0,50.8798,50.9202,50.8395,50.8637,69744.0
2019-09-03 13:35:00,62.98,63.01,62.95,62.99,39430.0,50.8556,50.8798,50.8314,50.8637,39430.0
2019-09-03 13:40:00,63.0,63.02,62.95,63.0,83396.0,50.8718,50.8879,50.8314,50.8718,83396.0
2019-09-03 13:45:00,63.01,63.05,62.97,63.04,70159.0,50.8798,50.9121,50.8475,50.9041,70159.0
2019-09-03 13:50:00,63.04,63.04,62.96,63.0,63702.0,50.9041,50.9041,50.8395,50.8718,63702.0
2019-09-03 13:55:00,63.0,63.12,63.0,63.11,46887.0,50.8718,50.9687,50.8718,50.9606,46887.0
2019-09-03 14:00:00,63.11,63.17,63.09,63.14,120781.0,50.9606,51.009,50.9444,50.9848,120781.0
2019-09-03 14:05:00,63.14,63.15,63.1,63.12,104873.0,50.9848,50.9929,50.9525,50.9687,104873.0
2019-09-03 14:10:00,63.12,63.25,63.11,63.24,71811.0,50.9687,51.0736,50.9606,51.0656,71811.0
2019-09-03 14:15:00,63.23,63.24,63.16,63.17,65502.0,51.0575,51.0656,51.001,51.009,65502.0
2019-09-03 14:20:00,63.16,63.22,63.14,63.18,98078.0,51.001,51.0494,50.9848,51.0171,98078.0
2019-09-03 14:25:00,63.18,63.23,63.15,63.22,52365.0,51.0171,51.0575,50.9929,51.0494,52365.0
2019-09-03 14:30:00,63.21,63.3,63.19,63.24,50725.0,51.0413,51.114,51.0252,51.0656,50725.0
2019-09-03 14:35:00,63.24,63.28,63.2,63.24,53360.0,51.0656,51.0979,51.0333,51.0656,53360.0
2019-09-03 14:40:00,63.23,63.3,63.23,63.27,56614.0,51.0575,51.114,51.0575,51.0898,56614.0
2019-09-03 14:45:00,63.26,63.3,63.23,63.29,54378.0,51.0817,51.114,51.0575,51.1059,54378.0
2019-09-03 14:50:00,63.29,63.37,63.23,63.28,70072.0,51.1059,51.1705,51.0575,51.0979,70072.0
2019-09-03 14:55:00,63.27,63.31,63.24,63.3,50249.0,51.0898,51.1221,51.0656,51.114,50249.0
2019-09-03 15:00:00,63.31,63.33,63.25,63.27,83224.0,51.1221,51.1382,51.0736,51.0898,83224.0
2019-09-03 15:05:00,63.26,63.31,63.24,63.29,85297.0,51.0817,51.1221,51.0656,51.1059,85297.0
2019-09-03 15:10:00,63.29,63.33,63.25,63.28,91752.0,51.1059,51.1382,51.0736,51.0979,91752.0
2019-09-03 15:15:00,63.29,63.36,63.26,63.34,90548.0,51.1059,51.1625,51.0817,51.1463,90548.0
2019-09-03 15:20:00,63.35,63.4,63.34,63.36,61002.0,51.1544,51.1948,51.1463,51.1625,61002.0
2019-09-03 15:25:00,63.35,63.37,63.33,63.36,66122.0,51.1544,51.1705,51.1382,51.1625,66122.0
2019-09-03 15:30:00,63.37,63.44,63.33,63.44,114201.0,51.1705,51.2271,51.1382,51.2271,114201.0
2019-09-03 15:35:00,63.45,63.48,63.41,63.43,122496.0,51.2351,51.2594,51.2028,51.219,122496.0
2019-09-03 15:40:00,63.44,63.46,63.34,63.34,129590.0,51.2271,51.2432,51.1463,51.1463,129590.0
2019-09-03 15:45:00,63.35,63.44,63.31,63.33,175496.0,51.1544,51.2271,51.1221,51.1382,175496.0
2019-09-03 15:50:00,63.33,63.44,63.32,63.42,281249.0,51.1382,51.2271,51.1302,51.2109,281249.0
2019-09-03 15:55:00,63.41,63.44,63.26,63.42,557827.0,51.2028,51.2271,51.0817,51.2109,557827.0
2019-09-04 09:30:00,64.0,64.19,63.84,63.95,328111.0,51.6793,51.8327,51.5501,51.6389,328111.0
2019-09-04 09:35:00,63.94,64.03,63.84,63.95,232070.0,51.6308,51.7035,51.5501,51.6389,232070.0
2019-09-04 09:40:00,63.96,64.13,63.95,64.09,181830.0,51.647,51.7842,51.6389,51.7519,181830.0
2019-09-04 09:45:00,64.09,64.17,63.93,63.95,126552.0,51.7519,51.8165,51.6227,51.6389,126552.0
2019-09-04 09:50:00,63.94,64.07,63.92,64.04,68411.0,51.6308,51.7358,51.6147,51.7116,68411.0
2019-09-04 09:55:00,64.04,64.08,63.97,64.03,72668.0,51.7116,51.7439,51.655,51.7035,72668.0
2019-09-04 10:00:00,64.03,64.15,64.03,64.1,118697.0,51.7035,51.8004,51.7035,51.76,118697.0
2019-09-04 10:05:00,64.1,64.26,64.1,64.24,273782.0,51.76,51.8892,51.76,51.8731,273782.0
2019-09-04 10:10:00,64.24,64.26,64.05,64.12,99389.0,51.8731,51.8892,51.7196,51.7762,99389.0
2019-09-04 10:15:00,64.11,64.26,64.06,64.25,212647.0,51.7681,51.8892,51.7277,51.8811,212647.0
2019-09-04 10:20:00,64.25,64.3,64.17,64.17,126594.0,51.8811,51.9215,51.8165,51.8165,126594.0
2019-09-04 10:25:00,64.17,64.21,64.14,64.19,99998.0,51.8165,51.8488,51.7923,51.8327,99998.0
2019-09-04 10:30:00,64.18,64.24,64.15,64.18,115027.0,51.8246,51.8731,51.8004,51.8246,115027.0
2019-09-04 10:35:00,64.17,64.22,64.16,64.2,113663.0,51.8165,51.8569,51.8085,51.8408,113663.0
2019-09-04 10:40:00,64.19,64.21,64.12,64.18,93872.0,51.8327,51.8488,51.7762,51.8246,93872.0
2019-09-04 10:45:00,64.19,64.25,64.18,64.22,91892.0,51.8327,51.8811,51.8246,51.8569,91892.0
2019-09-04 10:50:00,64.21,64.31,64.21,64.26,101287.0,51.8488,51.9296,51.8488,51.8892,101287.0
2019-09-04 10:55:00,64.27,64.33,64.24,64.28,112712.0,51.8973,51.9457,51.8731,51.9054,112712.0
2019-09-04 11:00:00,64.28,64.32,64.23,64.23,79289.0,51.9054,51.9377,51.865,51.865,79289.0
2019-09-04 11:05:00,64.24,64.24,64.16,64.2,78900.0,51.8731,51.8731,51.8085,51.8408,78900.0
2019-09-04 11:10:00,64.21,64.31,64.16,64.18,153105.0,51.8488,51.9296,51.8085,51.8246,153105.0
2019-09-04 11:15:00,64.19,64.27,64.18,64.23,79604.0,51.8327,51.8973,51.8246,51.865,79604.0
2019-09-04 11:20:00,64.23,64.25,64.18,64.19,83181.0,51.865,51.8811,51.8246,51.8327,83181.0
2019-09-04 11:25:00,64.19,64.22,64.14,64.21,109038.0,51.8327,51.8569,51.7923,51.8488,109038.0
2019-09-04 11:30:00,64.21,64.35,64.2,64.34,80954.0,51.8488,51.9619,51.8408,51.9538,80954.0
2019-09-04 11:35:00,64.34,64.36,64.22,64.23,125321.0,51.9538,51.97,51.8569,51.865,125321.0
2019-09-04 11:40:00,64.23,64.39,64.23,64.37,154376.0,51.865,51.9942,51.865,51.978,154376.0
2019-09-04 11:45:00,64.38,64.39,64.28,64.31,67803.0,51.9861,51.9942,51.9054,51.9296,67803.0
2019-09-04 11:50:00,64.31,64.33,64.23,64.28,46822.0,51.9296,51.9457,51.865,51.9054,46822.0
2019-09-04 11:55:00,64.28,64.31,64.25,64.28,66137.0,51.9054,51.9296,51.8811,51.9054,66137.0
2019-09-04 12:00:00,64.28,64.35,64.24,64.31,148978.0,51.9054,51.9619,51.8731,51.9296,148978.0
2019-09-04 12:05:00,64.31,64.36,64.27,64.28,53677.0,51.9296,51.97,51.8973,51.9054,53677.0
2019-09-04 12:10:00,64.29,64.33,64.24,64.29,131762.0,51.9134,51.9457,51.8731,51.9134,131762.0
2019-09-04 12:15:00,64.3,64.32,64.21,64.27,98725.0,51.9215,51.9377,51.8488,51.8973,98725.0
2019-09-04 12:20:00,64.27,64.27,64.22,64.26,72680.0,51.8973,51.8973,51.8569,51.8892,72680.0
2019-09-04 12:25:00,64.25,64.33,64.25,64.3,49472.0,51.8811,51.9457,51.8811,51.9215,49472.0
2019-09-04 12:30:00,64.29,64.32,64.26,64.31,55755.0,51.9134,51.9377,51.8892,51.9296,55755.0
2019-09-04 12:35:00,64.31,64.34,64.29,64.31,90842.0,51.9296,51.9538,51.9134,51.9296,90842.0
2019-09-04 12:40:00,64.31,64.35,64.29,64.33,44137.0,51.9296,51.9619,51.9134,51.9457,44137.0
2019-09-04 12:45:00,64.33,64.4,64.32,64.37,68867.0,51.9457,52.0023,51.9377,51.978,68867.0
2019-09-04 12:50:00,64.37,64.37,64.26,64.26,63942.0,51.978,51.978,51.8892,51.8892,63942.0
2019-09-04 12:55:00,64.26,64.3,64.23,64.3,95315.0,51.8892,51.9215,51.865,51.9215,95315.0
2019-09-04 13:00:00,64.3,64.33,64.26,64.27,56214.0,51.9215,51.9457,51.8892,51.8973,56214.0
2019-09-04 13:05:00,64.26,64.27,64.23,64.23,146602.0,51.8892,51.8973,51.865,51.865,146602.0
2019-09-04 13:10:00,64.23,64.24,64.16,64.17,105289.0,51.865,51.8731,51.8085,51.8165,105289.0
2019-09-04 13:15:00,64.17,64.19,64.12,64.14,49321.0,51.8165,51.8327,51.7762,51.7923,49321.0
2019-09-04 13:20:00,64.14,64.21,64.13,64.18,55818.0,51.7923,51.8488,51.7842,51.8246,55818.0
2019-09-04 13:25:00,64.19,64.26,64.18,64.24,40986.0,51.8327,51.8892,51.8246,51.8731,40986.0
2019-09-04 13:30:00,64.25,64.26,64.2,64.21,33033.0,51.8811,51.8892,51.8408,51.8488,33033.0
2019-09-04 13:35:00,64.21,64.23,64.16,64.16,44330.0,51.8488,51.865,51.8085,51.8085,44330.0
2019-09-04 13:40:00,64.17,64.17,64.11,64.13,53790.0,51.8165,51.8165,51.7681,51.7842,53790.0
2019-09-04 13:45:00,64.12,64.13,64.09,64.09,70485.0,51.7762,51.7842,51.7519,51.7519,70485.0
2019-09-04 13:50:00,64.08,64.12,64.07,64.12,40450.0,51.7439,51.7762,51.7358,51.7762,40450.0
2019-09-04 13:55:00,64.12,64.18,64.11,64.13,70748.0,51.7762,51.8246,51.7681,51.7842,70748.0
2019-09-04 14:00:00,64.14,64.17,64.12,64.14,87525.0,51.7923,51.8165,51.7762,51.7923,87525.0
2019-09-04 14:05:00,64.15,64.17,64.13,64.16,29525.0,51.8004,51.8165,51.7842,51.8085,29525.0
2019-09-04 14:10:00,64.15,64.18,64.1,64.16,78134.0,51.8004,51.8246,51.76,51.8085,78134.0
2019-09-04 14:15:00,64.15,64.25,64.14,64.24,47347.0,51.8004,51.8811,51.7923,51.8731,47347.0
2019-09-04 14:20:00,64.25,64.27,64.23,64.26,62862.0,51.8811,51.8973,51.865,51.8892,62862.0
2019-09-04 14:25:00,64.26,64.29,64.23,64.23,143847.0,51.8892,51.9134,51.865,51.865,143847.0
2019-09-04 14:30:00,64.23,64.26,64.2,64.23,79702.0,51.865,51.8892,51.8408,51.865,79702.0
2019-09-04 14:35:00,64.23,64.23,64.18,64.18,30466.0,51.865,51.865,51.8246,51.8246,30466.0
2019-09-04 14:40:00,64.18,64.29,64.18,64.28,64073.0,51.8246,51.9134,51.8246,51.9054,64073.0
2019-09-04 14:45:00,64.28,64.34,64.27,64.31,58675.0,51.9054,51.9538,51.8973,51.9296,58675.0
2019-09-04 14:50:00,64.31,64.37,64.3,64.3,69763.0,51.9296,51.978,51.9215,51.9215,69763.0
2019-09-04 14:55:00,64.31,64.31,64.26,64.3,72239.0,51.9296,51.9296,51.8892,51.9215,72239.0
2019-09-04 15:00:00,64.3,64.34,64.29,64.34,106119.0,51.9215,51.9538,51.9134,51.9538,106119.0
2019-09-04 15:05:00,64.33,64.36,64.31,64.34,82430.0,51.9457,51.97,51.9296,51.9538,82430.0
2019-09-04 15:10:00,64.34,64.45,64.34,64.45,216046.0,51.9538,52.0426,51.9538,52.0426,216046.0
2019-09-04 15:15:00,64.45,64.45,64.33,64.38,73579.0,52.0426,52.0426,51.9457,51.9861,73579.0
2019-09-04 15:20:00,64.39,64.41,64.37,64.4,73175.0,51.9942,52.0103,51.978,52.0023,73175.0
2019-09-04 15:25:00,64.39,64.44,64.36,64.4,108312.0,51.9942,52.0346,51.97,52.0023,108312.0
2019-09-04 15:30:00,64.4,64.48,64.4,64.42,57660.0,52.0023,52.0669,52.0023,52.0184,57660.0
2019-09-04 15:35:00,64.42,64.43,64.34,64.34,84559.0,52.0184,52.0265,51.9538,51.9538,84559.0
2019-09-04 15:40:00,64.33,64.4,64.33,64.39,134315.0,51.9457,52.0023,51.9457,51.9942,134315.0
2019-09-04 15:45:00,64.39,64.42,64.33,64.41,193507.0,51.9942,52.0184,51.9457,52.0103,193507.0
2019-09-04 15:50:00,64.41,64.43,64.3,64.32,235577.0,52.0103,52.0265,51.9215,51.9377,235577.0
2019-09-04 15:55:00,64.31,64.33,64.24,64.29,399023.0,51.9296,51.9457,51.8731,51.9134,399023.0
2019-09-05 09:30:00,65.65,66.27,65.61,66.17,774803.0,53.0116,53.5123,52.9793,53.4315,774803.0
2019-09-05 09:35:00,66.16,66.55,66.09,66.45,427496.0,53.4234,53.7384,53.3669,53.6576,427496.0
2019-09-05 09:40:00,66.46,66.51,66.21,66.26,410651.0,53.6657,53.7061,53.4638,53.5042,410651.0
2019-09-05 09:45:00,66.26,66.5,66.25,66.5,382594.0,53.5042,53.698,53.4961,53.698,382594.0
2019-09-05 09:50:00,66.5,66.59,66.38,66.43,279738.0,53.698,53.7707,53.6011,53.6415,279738.0
2019-09-05 09:55:00,66.42,66.51,66.4,66.43,179873.0,53.6334,53.7061,53.6172,53.6415,179873.0
2019-09-05 10:00:00,66.44,66.91,66.43,66.85,509491.0,53.6495,54.0291,53.6415,53.9806,509491.0
2019-09-05 10:05:00,66.86,67.02,66.8,66.96,549577.0,53.9887,54.1179,53.9402,54.0694,549577.0
2019-09-05 10:10:00,66.96,67.21,66.96,67.14,343968.0,54.0694,54.2713,54.0694,54.2148,343968.0
2019-09-05 10:15:00,67.14,67.26,67.11,67.23,263455.0,54.2148,54.3117,54.1905,54.2874,263455.0
2019-09-05 10:20:00,67.23,67.28,67.08,67.08,236730.0,54.2874,54.3278,54.1663,54.1663,236730.0
2019-09-05 10:25:00,67.09,67.15,66.98,67.14,206129.0,54.1744,54.2228,54.0856,54.2148,206129.0
2019-09-05 10:30:00,67.13,67.15,67.04,67.13,172178.0,54.2067,54.2228,54.134,54.2067,172178.0
2019-09-05 10:35:00,67.13,67.16,67.01,67.05,164184.0,54.2067,54.2309,54.1098,54.1421,164184.0
2019-09-05 10:40:00,67.06,67.09,66.91,66.94,100244.0,54.1502,54.1744,54.0291,54.0533,100244.0
2019-09-05 10:45:00,66.95,66.96,66.79,66.8,93804.0,54.0614,54.0694,53.9322,53.9402,93804.0
2019-09-05 10:50:00,66.8,66.95,66.79,66.87,123844.0,53.9402,54.0614,53.9322,53.9968,123844.0
2019-09-05 10:55:00,66.87,66.87,66.67,66.73,131019.0,53.9968,53.9968,53.8353,53.8837,131019.0
2019-09-05 11:00:00,66.73,66.87,66.71,66.73,154290.0,53.8837,53.9968,53.8676,53.8837,154290.0
2019-09-05 11:05:00,66.73,66.78,66.71,66.78,84177.0,53.8837,53.9241,53.8676,53.9241,84177.0
2019-09-05 11:10:00,66.79,66.82,66.64,66.66,99010.0,53.9322,53.9564,53.811,53.8272,99010.0
2019-09-05 11:15:00,66.66,66.67,66.52,66.6,100517.0,53.8272,53.8353,53.7141,53.7787,100517.0
2019-09-05 11:20:00,66.59,66.62,66.51,66.56,87889.0,53.7707,53.7949,53.7061,53.7464,87889.0
2019-09-05 11:25:00,66.55,66.7,66.53,66.63,120340.0,53.7384,53.8595,53.7222,53.803,120340.0
2019-09-05 11:30:00,66.62,66.65,66.52,66.65,66941.0,53.7949,53.8191,53.7141,53.8191,66941.0
2019-09-05 11:35:00,66.65,66.7,66.61,66.65,74068.0,53.8191,53.8595,53.7868,53.8191,74068.0
2019-09-05 11:40:00,66.66,66.75,66.64,66.73,96551.0,53.8272,53.8999,53.811,53.8837,96551.0
2019-09-05 11:45:00,66.72,66.74,66.67,66.74,78776.0,53.8756,53.8918,53.8353,53.8918,78776.0
2019-09-05 11:50:00,66.74,66.86,66.73,66.83,96595.0,53.8918,53.9887,53.8837,53.9645,96595.0
2019-09-05 11:55:00,66.83,66.89,66.82,66.84,188404.0,53.9645,54.0129,53.9564,53.9725,188404.0
2019-09-05 12:00:00,66.84,66.86,66.77,66.78,81684.0,53.9725,53.9887,53.916,53.9241,81684.0
2019-09-05 12:05:00,66.78,66.83,66.77,66.8,79869.0,53.9241,53.9645,53.916,53.9402,79869.0
2019-09-05 12:10:00,66.81,66.85,66.79,66.82,73941.0,53.9483,53.9806,53.9322,53.9564,73941.0
2019-09-05 12:15:00,66.83,66.85,66.81,66.81,60273.0,53.9645,53.9806,53.9483,53.9483,60273.0
2019-09-05 12:20:00,66.81,66.83,66.7,66.72,112796.0,53.9483,53.9645,53.8595,53.8756,112796.0
2019-09-05 12:25:00,66.73,66.74,66.71,66.72,98778.0,53.8837,53.8918,53.8676,53.8756,98778.0
2019-09-05 12:30:00,66.71,66.71,66.67,66.7,45756.0,53.8676,53.8676,53.8353,53.8595,45756.0
2019-09-05 12:35:00,66.71,66.73,66.66,66.72,93012.0,53.8676,53.8837,53.8272,53.8756,93012.0
2019-09-05 12:40:00,66.71,66.82,66.71,66.81,78808.0,53.8676,53.9564,53.8676,53.9483,78808.0
2019-09-05 12:45:00,66.81,66.85,66.79,66.82,69235.0,53.9483,53.9806,53.9322,53.9564,69235.0
2019-09-05 12:50:00,66.82,66.84,66.78,66.82,74391.0,53.9564,53.9725,53.9241,53.9564,74391.0
2019-09-05 12:55:00,66.81,66.85,66.79,66.81,140557.0,53.9483,53.9806,53.9322,53.9483,140557.0
2019-09-05 13:00:00,66.81,66.86,66.73,66.73,109886.0,53.9483,53.9887,53.8837,53.8837,109886.0
2019-09-05 13:05:00,66.73,66.75,66.55,66.6,186824.0,53.8837,53.8999,53.7384,53.7787,186824.0
2019-09-05 13:10:00,66.61,66.64,66.59,66.61,32287.0,53.7868,53.811,53.7707,53.7868,32287.0
2019-09-05 13:15:00,66.61,66.63,66.59,66.61,48250.0,53.7868,53.803,53.7707,53.7868,48250.0
2019-09-05 13:20:00,66.61,66.65,66.58,66.62,97549.0,53.7868,53.8191,53.7626,53.7949,97549.0
2019-09-05 13:25:00,66.62,66.73,66.61,66.69,85863.0,53.7949,53.8837,53.7868,53.8514,85863.0
2019-09-05 13:30:00,66.7,66.7,66.64,66.67,52271.0,53.8595,53.8595,53.811,53.8353,52271.0
2019-09-05 13:35:00,66.67,66.7,66.62,66.69,56528.0,53.8353,53.8595,53.7949,53.8514,56528.0
2019-09-05 13:40:00,66.69,66.69,66.59,66.61,61625.0,53.8514,53.8514,53.7707,53.7868,61625.0
2019-09-05 13:45:00,66.62,66.72,66.61,66.68,82965.0,53.7949,53.8756,53.7868,53.8433,82965.0
2019-09-05 13:50:00,66.68,66.74,66.68,66.7,45178.0,53.8433,53.8918,53.8433,53.8595,45178.0
2019-09-05 13:55:00,66.7,66.77,66.69,66.71,78703.0,53.8595,53.916,53.8514,53.8676,78703.0
2019-09-05 14:00:00,66.71,66.74,66.66,66.71,98817.0,53.8676,53.8918,53.8272,53.8676,98817.0
2019-09-05 14:05:00,66.72,66.8,66.67,66.8,81704.0,53.8756,53.9402,53.8353,53.9402,81704.0
2019-09-05 14:10:00,66.8,66.83,66.76,66.78,104558.0,53.9402,53.9645,53.9079,53.9241,104558.0
2019-09-05 14:15:00,66.78,66.83,66.78,66.81,62246.0,53.9241,53.9645,53.9241,53.9483,62246.0
2019-09-05 14:20:00,66.8,66.81,66.68,66.73,96841.0,53.9402,53.9483,53.8433,53.8837,96841.0
2019-09-05 14:25:00,66.73,66.79,66.72,66.73,73362.0,53.8837,53.9322,53.8756,53.8837,73362.0
2019-09-05 14:30:00,66.73,66.76,66.69,66.73,104501.0,53.8837,53.9079,53.8514,53.8837,104501.0
2019-09-05 14:35:00,66.73,66.77,66.66,66.67,77474.0,53.8837,53.916,53.8272,53.8353,77474.0
2019-09-05 14:40:00,66.67,66.74,66.63,66.72,63576.0,53.8353,53.8918,53.803,53.8756,63576.0
2019-09-05 14:45:00,66.72,66.72,66.63,66.64,62861.0,53.8756,53.8756,53.803,53.811,62861.0
2019-09-05 14:50:00,66.64,66.65,66.59,66.64,82247.0,53.811,53.8191,53.7707,53.811,82247.0
2019-09-05 14:55:00,66.63,66.68,66.62,66.67,85489.0,53.803,53.8433,53.7949,53.8353,85489.0
2019-09-05 15:00:00,66.67,66.79,66.65,66.69,153595.0,53.8353,53.9322,53.8191,53.8514,153595.0
2019-09-05 15:05:00,66.69,66.71,66.63,66.63,71089.0,53.8514,53.8676,53.803,53.803,71089.0
2019-09-05 15:10:00,66.63,66.67,66.61,66.64,63099.0,53.803,53.8353,53.7868,53.811,63099.0
2019-09-05 15:15:00,66.64,66.71,66.64,66.69,108223.0,53.811,53.8676,53.811,53.8514,108223.0
2019-09-05 15:20:00,66.69,66.69,66.6,66.62,145448.0,53.8514,53.8514,53.7787,53.7949,145448.0
2019-09-05 15:25:00,66.61,66.67,66.6,66.65,106786.0,53.7868,53.8353,53.7787,53.8191,106786.0
2019-09-05 15:30:00,66.65,66.68,66.63,66.66,112057.0,53.8191,53.8433,53.803,53.8272,112057.0
2019-09-05 15:35:00,66.66,66.67,66.57,66.58,154434.0,53.8272,53.8353,53.7545,53.7626,154434.0
2019-09-05 15:40:00,66.58,66.61,66.51,66.53,213304.0,53.7626,53.7868,53.7061,53.7222,213304.0
2019-09-05 15:45:00,66.54,66.54,66.37,66.39,301732.0,53.7303,53.7303,53.593,53.6092,301732.0
2019-09-05 15:50:00,66.39,66.4,66.29,66.34,511793.0,53.6092,53.6172,53.5284,53.5688,511793.0
2019-09-05 15:55:00,66.35,66.39,66.28,66.32,935880.0,53.5769,53.6092,53.5203,53.5526,935880.0
2019-09-06 09:30:00,66.19,66.5,66.12,66.12,323914.0,53.4477,53.698,53.3911,53.3911,323914.0
2019-09-06 09:35:00,66.11,66.13,65.91,66.03,250735.0,53.3831,53.3992,53.2216,53.3185,250735.0
2019-09-06 09:40:00,66.04,66.05,65.77,65.78,128556.0,53.3265,53.3346,53.1085,53.1166,128556.0
2019-09-06 09:45:00,65.78,66.27,65.75,66.27,182883.0,53.1166,53.5123,53.0924,53.5123,182883.0
2019-09-06 09:50:00,66.26,66.27,66.07,66.18,117710.0,53.5042,53.5123,53.3508,53.4396,117710.0
2019-09-06 09:55:00,66.18,66.2,66.04,66.08,94281.0,53.4396,53.4557,53.3265,53.3588,94281.0
2019-09-06 10:00:00,66.08,66.16,66.03,66.06,112659.0,53.3588,53.4234,53.3185,53.3427,112659.0
2019-09-06 10:05:00,66.07,66.19,66.05,66.06,138356.0,53.3508,53.4477,53.3346,53.3427,138356.0
2019-09-06 10:10:00,66.06,66.19,66.02,66.15,185955.0,53.3427,53.4477,53.3104,53.4154,185955.0
2019-09-06 10:15:00,66.15,66.28,66.13,66.14,124528.0,53.4154,53.5203,53.3992,53.4073,124528.0
2019-09-06 10:20:00,66.13,66.25,66.06,66.23,86982.0,53.3992,53.4961,53.3427,53.48,86982.0
2019-09-06 10:25:00,66.24,66.25,66.14,66.18,56865.0,53.488,53.4961,53.4073,53.4396,56865.0
2019-09-06 10:30:00,66.18,66.23,66.09,66.16,133656.0,53.4396,53.48,53.3669,53.4234,133656.0
2019-09-06 10:35:00,66.17,66.26,66.13,66.2,80710.0,53.4315,53.5042,53.3992,53.4557,80710.0
2019-09-06 10:40:00,66.2,66.33,66.18,66.29,120063.0,53.4557,53.5607,53.4396,53.5284,120063.0
2019-09-06 10:45:00,66.3,66.42,66.3,66.42,145855.0,53.5365,53.6334,53.5365,53.6334,145855.0
2019-09-06 10:50:00,66.41,66.42,66.29,66.29,104633.0,53.6253,53.6334,53.5284,53.5284,104633.0
2019-09-06 10:55:00,66.3,66.31,66.2,66.23,108018.0,53.5365,53.5446,53.4557,53.48,108018.0
2019-09-06 11:00:00,66.23,66.28,66.21,66.22,111373.0,53.48,53.5203,53.4638,53.4719,111373.0
2019-09-06 11:05:00,66.21,66.32,66.2,66.27,81837.0,53.4638,53.5526,53.4557,53.5123,81837.0
2019-09-06 11:10:00,66.26,66.31,66.19,66.28,79344.0,53.5042,53.5446,53.4477,53.5203,79344.0
2019-09-06 11:15:00,66.28,66.34,66.24,66.32,102444.0,53.5203,53.5688,53.488,53.5526,102444.0
2019-09-06 11:20:00,66.31,66.35,66.27,66.27,90457.0,53.5446,53.5769,53.5123,53.5123,90457.0
2019-09-06 11:25:00,66.28,66.28,66.23,66.24,105325.0,53.5203,53.5203,53.48,53.488,105325.0
2019-09-06 11:30:00,66.24,66.25,66.15,66.19,80078.0,53.488,53.4961,53.4154,53.4477,80078.0
2019-09-06 11:35:00,66.19,66.22,66.16,66.17,61340.0,53.4477,53.4719,53.4234,53.4315,61340.0
2019-09-06 11:40:00,66.17,66.17,66.1,66.15,93279.0,53.4315,53.4315,53.375,53.4154,93279.0
2019-09-06 11:45:00,66.15,66.22,66.12,66.2,68191.0,53.4154,53.4719,53.3911,53.4557,68191.0
2019-09-06 11:50:00,66.2,66.21,66.11,66.16,71855.0,53.4557,53.4638,53.3831,53.4234,71855.0
2019-09-06 11:55:00,66.16,66.24,66.11,66.23,91405.0,53.4234,53.488,53.3831,53.48,91405.0
2019-09-06 12:00:00,66.24,66.24,66.17,66.2,80340.0,53.488,53.488,53.4315,53.4557,80340.0
2019-09-06 12:05:00,66.2,66.24,66.19,66.23,50104.0,53.4557,53.488,53.4477,53.48,50104.0
2019-09-06 12:10:00,66.24,66.28,66.21,66.28,117349.0,53.488,53.5203,53.4638,53.5203,117349.0
2019-09-06 12:15:00,66.28,66.34,66.27,66.31,69573.0,53.5203,53.5688,53.5123,53.5446,69573.0
2019-09-06 12:20:00,66.32,66.39,66.31,66.36,66811.0,53.5526,53.6092,53.5446,53.5849,66811.0
2019-09-06 12:25:00,66.36,66.38,66.31,66.34,39982.0,53.5849,53.6011,53.5446,53.5688,39982.0
2019-09-06 12:30:00,66.34,66.35,66.25,66.26,49816.0,53.5688,53.5769,53.4961,53.5042,49816.0
2019-09-06 12:35:00,66.26,66.3,66.23,66.29,82327.0,53.5042,53.5365,53.48,53.5284,82327.0
2019-09-06 12:40:00,66.29,66.37,66.27,66.37,69794.0,53.5284,53.593,53.5123,53.593,69794.0
2019-09-06 12:45:00,66.36,66.42,66.31,66.4,96975.0,53.5849,53.6334,53.5446,53.6172,96975.0
2019-09-06 12:50:00,66.39,66.4,66.29,66.34,73193.0,53.6092,53.6172,53.5284,53.5688,73193.0
2019-09-06 12:55:00,66.33,66.38,66.32,66.36,45912.0,53.5607,53.6011,53.5526,53.5849,45912.0
2019-09-06 13:00:00,66.36,66.39,66.29,66.39,63508.0,53.5849,53.6092,53.5284,53.6092,63508.0
2019-09-06 13:05:00,66.38,66.38,66.31,66.33,46912.0,53.6011,53.6011,53.5446,53.5607,46912.0
2019-09-06 13:10:00,66.33,66.37,66.32,66.37,28283.0,53.5607,53.593,53.5526,53.593,28283.0
2019-09-06 13:15:00,66.37,66.41,66.36,66.37,57941.0,53.593,53.6253,53.5849,53.593,57941.0
2019-09-06 13:20:00,66.36,66.42,66.36,66.41,43094.0,53.5849,53.6334,53.5849,53.6253,43094.0
2019-09-06 13:25:00,66.41,66.41,66.32,66.33,59341.0,53.6253,53.6253,53.5526,53.5607,59341.0
2019-09-06 13:30:00,66.33,66.37,66.31,66.32,88972.0,53.5607,53.593,53.5446,53.5526,88972.0
2019-09-06 13:35:00,66.32,66.36,66.3,66.33,53387.0,53.5526,53.5849,53.5365,53.5607,53387.0
2019-09-06 13:40:00,66.33,66.38,66.3,66.35,64340.0,53.5607,53.6011,53.5365,53.5769,64340.0
2019-09-06 13:45:00,66.34,66.34,66.32,66.34,40076.0,53.5688,53.5688,53.5526,53.5688,40076.0
2019-09-06 13:50:00,66.34,66.38,66.32,66.35,48355.0,53.5688,53.6011,53.5526,53.5769,48355.0
2019-09-06 13:55:00,66.35,66.36,66.28,66.32,98587.0,53.5769,53.5849,53.5203,53.5526,98587.0
2019-09-06 14:00:00,66.33,66.33,66.27,66.31,52052.0,53.5607,53.5607,53.5123,53.5446,52052.0
2019-09-06 14:05:00,66.31,66.31,66.22,66.24,62868.0,53.5446,53.5446,53.4719,53.488,62868.0
2019-09-06 14:10:00,66.25,66.27,66.23,66.27,61528.0,53.4961,53.5123,53.48,53.5123,61528.0
2019-09-06 14:15:00,66.27,66.28,66.19,66.2,67926.0,53.5123,53.5203,53.4477,53.4557,67926.0
2019-09-06 14:20:00,66.2,66.26,66.2,66.25,72364.0,53.4557,53.5042,53.4557,53.4961,72364.0
2019-09-06 14:25:00,66.25,66.26,66.17,66.21,69129.0,53.4961,53.5042,53.4315,53.4638,69129.0
2019-09-06 14:30:00,66.21,66.26,66.17,66.23,49866.0,53.4638,53.5042,53.4315,53.48,49866.0
2019-09-06 14:35:00,66.23,66.24,66.16,66.16,76551.0,53.48,53.488,53.4234,53.4234,76551.0
2019-09-06 14:40:00,66.16,66.16,66.07,66.08,101110.0,53.4234,53.4234,53.3508,53.3588,101110.0
2019-09-06 14:45:00,66.07,66.11,66.03,66.1,86702.0,53.3508,53.3831,53.3185,53.375,86702.0
2019-09-06 14:50:00,66.09,66.09,65.97,65.98,103157.0,53.3669,53.3669,53.27,53.2781,103157.0
2019-09-06 14:55:00,65.98,65.99,65.95,65.98,94789.0,53.2781,53.2862,53.2539,53.2781,94789.0
2019-09-06 15:00:00,65.99,66.01,65.95,65.97,122520.0,53.2862,53.3023,53.2539,53.27,122520.0
2019-09-06 15:05:00,65.97,65.98,65.94,65.94,147144.0,53.27,53.2781,53.2458,53.2458,147144.0
2019-09-06 15:10:00,65.95,66.05,65.94,66.03,106327.0,53.2539,53.3346,53.2458,53.3185,106327.0
2019-09-06 15:15:00,66.05,66.06,66.01,66.04,135942.0,53.3346,53.3427,53.3023,53.3265,135942.0
2019-09-06 15:20:00,66.03,66.13,66.03,66.08,111974.0,53.3185,53.3992,53.3185,53.3588,111974.0
2019-09-06 15:25:00,66.07,66.11,66.07,66.08,108700.0,53.3508,53.3831,53.3508,53.3588,108700.0
2019-09-06 15:30:00,66.09,66.12,66.05,66.07,142620.0,53.3669,53.3911,53.3346,53.3508,142620.0
2019-09-06 15:35:00,66.06,66.07,65.98,65.98,156992.0,53.3427,53.3508,53.2781,53.2781,156992.0
2019-09-06 15:40:00,65.99,66.02,65.97,66.0,129756.0,53.2862,53.3104,53.27,53.2942,129756.0
2019-09-06 15:45:00,66.0,66.0,65.94,65.98,215347.0,53.2942,53.2942,53.2458,53.2781,215347.0
2019-09-06 15:50:00,65.98,66.02,65.93,65.98,325865.0,53.2781,53.3104,53.2377,53.2781,325865.0
2019-09-06 15:55:00,65.98,66.0,65.9,65.97,643180.0,53.2781,53.2942,53.2135,53.27,643180.0
2019-09-09 09:30:00,66.8,67.07,66.69,67.01,537382.0,53.9402,54.1583,53.8514,54.1098,537382.0
2019-09-09 09:35:00,67.0,67.0,66.8,66.89,214985.0,54.1017,54.1017,53.9402,54.0129,214985.0
2019-09-09 09:40:00,66.9,67.15,66.87,67.1,244527.0,54.021,54.2228,53.9968,54.1825,244527.0
2019-09-09 09:45:00,67.1,67.19,66.95,67.05,217926.0,54.1825,54.2551,54.0614,54.1421,217926.0
2019-09-09 09:50:00,67.04,67.18,67.04,67.12,120979.0,54.134,54.2471,54.134,54.1986,120979.0
2019-09-09 09:55:00,67.13,67.35,67.12,67.34,299430.0,54.2067,54.3843,54.1986,54.3763,299430.0
2019-09-09 10:00:00,67.35,67.4,67.22,67.33,155197.0,54.3843,54.4247,54.2794,54.3682,155197.0
2019-09-09 10:05:00,67.34,67.62,67.33,67.59,299632.0,54.3763,54.6024,54.3682,54.5781,299632.0
2019-09-09 10:10:00,67.59,67.88,67.58,67.85,313804.0,54.5781,54.8123,54.5701,54.7881,313804.0
2019-09-09 10:15:00,67.85,67.97,67.8,67.96,281622.0,54.7881,54.885,54.7477,54.8769,281622.0
2019-09-09 10:20:00,67.97,68.12,67.95,68.09,535733.0,54.885,55.0061,54.8688,54.9819,535733.0
2019-09-09 10:25:00,68.1,68.15,68.04,68.11,421337.0,54.99,55.0303,54.9415,54.998,421337.0
2019-09-09 10:30:00,68.1,68.14,67.92,68.06,452600.0,54.99,55.0223,54.8446,54.9577,452600.0
2019-09-09 10:35:00,68.05,68.11,67.97,68.0,275938.0,54.9496,54.998,54.885,54.9092,275938.0
2019-09-09 10:40:00,68.0,68.11,67.96,68.11,184144.0,54.9092,54.998,54.8769,54.998,184144.0
2019-09-09 10:45:00,68.11,68.15,67.98,68.02,320160.0,54.998,55.0303,54.8931,54.9254,320160.0
2019-09-09 10:50:00,68.01,68.19,68.01,68.17,329841.0,54.9173,55.0626,54.9173,55.0465,329841.0
2019-09-09 10:55:00,68.16,68.19,68.07,68.19,140944.0,55.0384,55.0626,54.9657,55.0626,140944.0
2019-09-09 11:00:00,68.19,68.31,68.15,68.31,253112.0,55.0626,55.1595,55.0303,55.1595,253112.0
2019-09-09 11:05:00,68.3,68.39,68.18,68.22,178289.0,55.1515,55.2241,55.0546,55.0869,178289.0
2019-09-09 11:10:00,68.22,68.4,68.18,68.3,125974.0,55.0869,55.2322,55.0546,55.1515,125974.0
2019-09-09 11:15:00,68.29,68.34,68.25,68.27,120493.0,55.1434,55.1838,55.1111,55.1272,120493.0
2019-09-09 11:20:00,68.27,68.39,68.25,68.39,134675.0,55.1272,55.2241,55.1111,55.2241,134675.0
2019-09-09 11:25:00,68.39,68.43,68.34,68.37,113851.0,55.2241,55.2564,55.1838,55.208,113851.0
2019-09-09 11:30:00,68.36,68.47,68.35,68.37,188382.0,55.1999,55.2887,55.1918,55.208,188382.0
2019-09-09 11:35:00,68.37,68.39,68.26,68.28,129065.0,55.208,55.2241,55.1192,55.1353,129065.0
2019-09-09 11:40:00,68.27,68.3,68.25,68.28,117039.0,55.1272,55.1515,55.1111,55.1353,117039.0
2019-09-09 11:45:00,68.28,68.35,68.25,68.34,158838.0,55.1353,55.1918,55.1111,55.1838,158838.0
2019-09-09 11:50:00,68.33,68.37,68.27,68.29,117302.0,55.1757,55.208,55.1272,55.1434,117302.0
2019-09-09 11:55:00,68.28,68.46,68.28,68.39,122894.0,55.1353,55.2807,55.1353,55.2241,122894.0
2019-09-09 12:00:00,68.39,68.45,68.33,68.36,134549.0,55.2241,55.2726,55.1757,55.1999,134549.0
2019-09-09 12:05:00,68.36,68.41,68.33,68.36,93593.0,55.1999,55.2403,55.1757,55.1999,93593.0
2019-09-09 12:10:00,68.36,68.38,68.3,68.32,114350.0,55.1999,55.2161,55.1515,55.1676,114350.0
2019-09-09 12:15:00,68.32,68.35,68.14,68.15,180340.0,55.1676,55.1918,55.0223,55.0303,180340.0
2019-09-09 12:20:00,68.14,68.23,68.13,68.19,147716.0,55.0223,55.0949,55.0142,55.0626,147716.0
2019-09-09 12:25:00,68.19,68.23,68.16,68.21,145468.0,55.0626,55.0949,55.0384,55.0788,145468.0
2019-09-09 12:30:00,68.19,68.26,68.16,68.26,155694.0,55.0626,55.1192,55.0384,55.1192,155694.0
2019-09-09 12:35:00,68.26,68.26,68.1,68.19,227498.0,55.1192,55.1192,54.99,55.0626,227498.0
2019-09-09 12:40:00,68.2,68.35,68.19,68.35,126259.0,55.0707,55.1918,55.0626,55.1918,126259.0
2019-09-09 12:45:00,68.36,68.42,68.32,68.37,132030.0,55.1999,55.2484,55.1676,55.208,132030.0
2019-09-09 12:50:00,68.37,68.42,68.35,68.41,166738.0,55.208,55.2484,55.1918,55.2403,166738.0
2019-09-09 12:55:00,68.41,68.54,68.41,68.52,150163.0,55.2403,55.3453,55.2403,55.3291,150163.0
2019-09-09 13:00:00,68.53,68.59,68.5,68.54,86746.0,55.3372,55.3856,55.313,55.3453,86746.0
2019-09-09 13:05:00,68.54,68.55,68.48,68.5,69878.0,55.3453,55.3533,55.2968,55.313,69878.0
2019-09-09 13:10:00,68.5,68.51,68.46,68.47,47331.0,55.313,55.321,55.2807,55.2887,47331.0
2019-09-09 13:15:00,68.46,68.59,68.44,68.54,83871.0,55.2807,55.3856,55.2645,55.3453,83871.0
2019-09-09 13:20:00,68.54,68.56,68.41,68.43,103209.0,55.3453,55.3614,55.2403,55.2564,103209.0
2019-09-09 13:25:00,68.44,68.5,68.42,68.43,73644.0,55.2645,55.313,55.2484,55.2564,73644.0
2019-09-09 13:30:00,68.43,68.45,68.37,68.39,87204.0,55.2564,55.2726,55.208,55.2241,87204.0
2019-09-09 13:35:00,68.39,68.4,68.33,68.39,121651.0,55.2241,55.2322,55.1757,55.2241,121651.0
2019-09-09 13:40:00,68.4,68.47,68.33,68.44,109816.0,55.2322,55.2887,55.1757,55.2645,109816.0
2019-09-09 13:45:00,68.44,68.5,68.41,68.47,144735.0,55.2645,55.313,55.2403,55.2887,144735.0
2019-09-09 13:50:00,68.47,68.6,68.46,68.6,131420.0,55.2887,55.3937,55.2807,55.3937,131420.0
2019-09-09 13:55:00,68.59,68.7,68.59,68.65,121750.0,55.3856,55.4745,55.3856,55.4341,121750.0
2019-09-09 14:00:00,68.65,68.73,68.64,68.7,97305.0,55.4341,55.4987,55.426,55.4745,97305.0
2019-09-09 14:05:00,68.69,68.7,68.63,68.63,79530.0,55.4664,55.4745,55.4179,55.4179,79530.0
2019-09-09 14:10:00,68.63,68.88,68.54,68.85,752048.0,55.4179,55.6198,55.3453,55.5956,752048.0
2019-09-09 14:15:00,68.86,68.95,68.81,68.86,325759.0,55.6037,55.6763,55.5633,55.6037,325759.0
2019-09-09 14:20:00,68.86,68.92,68.82,68.89,234533.0,55.6037,55.6521,55.5714,55.6279,234533.0
2019-09-09 14:25:00,68.89,68.96,68.87,68.93,141750.0,55.6279,55.6844,55.6117,55.6602,141750.0
2019-09-09 14:30:00,68.92,68.99,68.89,68.97,103431.0,55.6521,55.7086,55.6279,55.6925,103431.0
2019-09-09 14:35:00,68.96,68.97,68.86,68.91,117349.0,55.6844,55.6925,55.6037,55.644,117349.0
2019-09-09 14:40:00,68.9,68.93,68.83,68.89,115146.0,55.636,55.6602,55.5794,55.6279,115146.0
2019-09-09 14:45:00,68.89,68.9,68.83,68.84,105903.0,55.6279,55.636,55.5794,55.5875,105903.0
2019-09-09 14:50:00,68.84,68.89,68.83,68.85,98481.0,55.5875,55.6279,55.5794,55.5956,98481.0
2019-09-09 14:55:00,68.85,68.92,68.84,68.91,84728.0,55.5956,55.6521,55.5875,55.644,84728.0
2019-09-09 15:00:00,68.91,68.99,68.9,68.98,142104.0,55.644,55.7086,55.636,55.7006,142104.0
2019-09-09 15:05:00,68.98,69.0,68.92,68.98,238114.0,55.7006,55.7167,55.6521,55.7006,238114.0
2019-09-09 15:10:00,68.98,69.24,68.97,69.23,205065.0,55.7006,55.9105,55.6925,55.9024,205065.0
2019-09-09 15:15:00,69.24,69.29,69.21,69.28,223291.0,55.9105,55.9509,55.8863,55.9428,223291.0
2019-09-09 15:20:00,69.27,69.3,69.24,69.25,230374.0,55.9347,55.9589,55.9105,55.9186,230374.0
2019-09-09 15:25:00,69.25,69.27,69.18,69.23,161991.0,55.9186,55.9347,55.8621,55.9024,161991.0
2019-09-09 15:30:00,69.23,69.24,68.95,68.98,296373.0,55.9024,55.9105,55.6763,55.7006,296373.0
2019-09-09 15:35:00,68.98,69.1,68.94,69.1,315274.0,55.7006,55.7975,55.6683,55.7975,315274.0
2019-09-09 15:40:00,69.1,69.1,68.99,69.0,295521.0,55.7975,55.7975,55.7086,55.7167,295521.0
2019-09-09 15:45:00,69.01,69.01,68.94,68.97,318642.0,55.7248,55.7248,55.6683,55.6925,318642.0
2019-09-09 15:50:00,68.97,68.98,68.87,68.89,521087.0,55.6925,55.7006,55.6117,55.6279,521087.0
2019-09-09 15:55:00,68.88,68.89,68.76,68.79,1052963.0,55.6198,55.6279,55.5229,55.5471,1052963.0
2019-09-10 09:30:00,69.18,69.67,69.18,69.51,1022992.0,55.8621,56.2577,55.8621,56.1285,1022992.0
2019-09-10 09:35:00,69.51,70.01,69.1,69.1,1158832.0,56.1285,56.5323,55.7975,55.7975,1158832.0
2019-09-10 09:40:00,69.11,69.28,69.0,69.17,416741.0,55.8055,55.9428,55.7167,55.854,416741.0
2019-09-10 09:45:00,69.17,69.47,69.17,69.44,404905.0,55.854,56.0962,55.854,56.072,404905.0
2019-09-10 09:50:00,69.44,69.69,69.41,69.68,201546.0,56.072,56.2739,56.0478,56.2658,201546.0
2019-09-10 09:55:00,69.67,69.76,69.47,69.5,474517.0,56.2577,56.3304,56.0962,56.1204,474517.0
2019-09-10 10:00:00,69.5,69.62,69.41,69.46,333964.0,56.1204,56.2173,56.0478,56.0881,333964.0
2019-09-10 10:05:00,69.46,69.51,69.17,69.2,244795.0,56.0881,56.1285,55.854,55.8782,244795.0
2019-09-10 10:10:00,69.19,69.21,68.84,68.84,378660.0,55.8701,55.8863,55.5875,55.5875,378660.0
2019-09-10 10:15:00,68.84,68.92,68.6,68.65,336829.0,55.5875,55.6521,55.3937,55.4341,336829.0
2019-09-10 10:20:00,68.66,68.98,68.58,68.98,195858.0,55.4422,55.7006,55.3776,55.7006,195858.0
2019-09-10 10:25:00,68.97,69.01,68.79,68.87,293099.0,55.6925,55.7248,55.5471,55.6117,293099.0
2019-09-10 10:30:00,68.87,68.92,68.69,68.72,110319.0,55.6117,55.6521,55.4664,55.4906,110319.0
2019-09-10 10:35:00,68.71,68.77,68.48,68.52,177381.0,55.4825,55.531,55.2968,55.3291,177381.0
2019-09-10 10:40:00,68.52,68.75,68.48,68.73,176253.0,55.3291,55.5148,55.2968,55.4987,176253.0
2019-09-10 10:45:00,68.73,68.75,68.61,68.64,106877.0,55.4987,55.5148,55.4018,55.426,106877.0
2019-09-10 10:50:00,68.63,68.71,68.45,68.45,108381.0,55.4179,55.4825,55.2726,55.2726,108381.0
2019-09-10 10:55:00,68.46,68.66,68.46,68.63,109656.0,55.2807,55.4422,55.2807,55.4179,109656.0
2019-09-10 11:00:00,68.63,68.75,68.59,68.7,136020.0,55.4179,55.5148,55.3856,55.4745,136020.0
2019-09-10 11:05:00,68.71,68.87,68.68,68.84,132321.0,55.4825,55.6117,55.4583,55.5875,132321.0
2019-09-10 11:10:00,68.84,68.97,68.8,68.93,150071.0,55.5875,55.6925,55.5552,55.6602,150071.0
2019-09-10 11:15:00,68.92,68.98,68.77,68.84,128504.0,55.6521,55.7006,55.531,55.5875,128504.0
2019-09-10 11:20:00,68.85,68.9,68.77,68.79,117024.0,55.5956,55.636,55.531,55.5471,117024.0
2019-09-10 11:25:00,68.79,68.81,68.66,68.7,70297.0,55.5471,55.5633,55.4422,55.4745,70297.0
2019-09-10 11:30:00,68.69,68.81,68.69,68.81,119348.0,55.4664,55.5633,55.4664,55.5633,119348.0
2019-09-10 11:35:00,68.8,69.0,68.77,68.97,98818.0,55.5552,55.7167,55.531,55.6925,98818.0
2019-09-10 11:40:00,68.97,69.0,68.89,68.95,110759.0,55.6925,55.7167,55.6279,55.6763,110759.0
2019-09-10 11:45:00,68.95,69.16,68.9,69.06,194775.0,55.6763,55.8459,55.636,55.7652,194775.0
2019-09-10 11:50:00,69.06,69.27,69.03,69.17,140721.0,55.7652,55.9347,55.7409,55.854,140721.0
2019-09-10 11:55:00,69.17,69.19,69.01,69.05,127913.0,55.854,55.8701,55.7248,55.7571,127913.0
2019-09-10 12:00:00,69.05,69.08,68.78,68.86,202120.0,55.7571,55.7813,55.5391,55.6037,202120.0
2019-09-10 12:05:00,68.85,68.98,68.8,68.98,128421.0,55.5956,55.7006,55.5552,55.7006,128421.0
2019-09-10 12:10:00,68.97,68.98,68.88,68.89,90226.0,55.6925,55.7006,55.6198,55.6279,90226.0
2019-09-10 12:15:00,68.9,68.99,68.88,68.97,124090.0,55.636,55.7086,55.6198,55.6925,124090.0
2019-09-10 12:20:00,68.98,69.06,68.97,68.99,141467.0,55.7006,55.7652,55.6925,55.7086,141467.0
2019-09-10 12:25:00,68.99,68.99,68.89,68.91,75361.0,55.7086,55.7086,55.6279,55.644,75361.0
2019-09-10 12:30:00,68.91,68.92,68.86,68.87,86805.0,55.644,55.6521,55.6037,55.6117,86805.0
2019-09-10 12:35:00,68.86,68.92,68.85,68.91,104830.0,55.6037,55.6521,55.5956,55.644,104830.0
2019-09-10 12:40:00,68.91,68.91,68.8,68.81,70893.0,55.644,55.644,55.5552,55.5633,70893.0
2019-09-10 12:45:00,68.82,68.92,68.82,68.89,95795.0,55.5714,55.6521,55.5714,55.6279,95795.0
2019-09-10 12:50:00,68.89,69.01,68.87,68.98,80165.0,55.6279,55.7248,55.6117,55.7006,80165.0
2019-09-10 12:55:00,68.98,68.99,68.83,68.83,94001.0,55.7006,55.7086,55.5794,55.5794,94001.0
2019-09-10 13:00:00,68.83,68.84,68.71,68.74,76145.0,55.5794,55.5875,55.4825,55.5068,76145.0
2019-09-10 13:05:00,68.75,68.76,68.71,68.73,67168.0,55.5148,55.5229,55.4825,55.4987,67168.0
2019-09-10 13:10:00,68.74,68.83,68.71,68.8,132103.0,55.5068,55.5794,55.4825,55.5552,132103.0
2019-09-10 13:15:00,68.79,68.8,68.64,68.71,83196.0,55.5471,55.5552,55.426,55.4825,83196.0
2019-09-10 13:20:00,68.7,68.83,68.68,68.8,168587.0,55.4745,55.5794,55.4583,55.5552,168587.0
2019-09-10 13:25:00,68.81,68.93,68.8,68.88,95832.0,55.5633,55.6602,55.5552,55.6198,95832.0
2019-09-10 13:30:00,68.88,68.91,68.87,68.9,85971.0,55.6198,55.644,55.6117,55.636,85971.0
2019-09-10 13:35:00,68.9,68.9,68.82,68.85,83922.0,55.636,55.636,55.5714,55.5956,83922.0
2019-09-10 13:40:00,68.85,68.86,68.72,68.76,333105.0,55.5956,55.6037,55.4906,55.5229,333105.0
2019-09-10 13:45:00,68.76,68.94,68.76,68.89,84468.0,55.5229,55.6683,55.5229,55.6279,84468.0
2019-09-10 13:50:00,68.89,68.93,68.82,68.84,105825.0,55.6279,55.6602,55.5714,55.5875,105825.0
2019-09-10 13:55:00,68.84,68.87,68.81,68.83,93717.0,55.5875,55.6117,55.5633,55.5794,93717.0
2019-09-10 14:00:00,68.82,68.86,68.77,68.77,74774.0,55.5714,55.6037,55.531,55.531,74774.0
2019-09-10 14:05:00,68.78,68.93,68.77,68.9,117778.0,55.5391,55.6602,55.531,55.636,117778.0
2019-09-10 14:10:00,68.89,68.98,68.87,68.94,78841.0,55.6279,55.7006,55.6117,55.6683,78841.0
2019-09-10 14:15:00,68.93,68.94,68.84,68.89,191210.0,55.6602,55.6683,55.5875,55.6279,191210.0
2019-09-10 14:20:00,68.89,68.91,68.83,68.91,192195.0,55.6279,55.644,55.5794,55.644,192195.0
2019-09-10 14:25:00,68.91,68.93,68.84,68.87,95916.0,55.644,55.6602,55.5875,55.6117,95916.0
2019-09-10 14:30:00,68.86,68.93,68.84,68.93,137989.0,55.6037,55.6602,55.5875,55.6602,137989.0
2019-09-10 14:35:00,68.92,68.99,68.89,68.98,120432.0,55.6521,55.7086,55.6279,55.7006,120432.0
2019-09-10 14:40:00,68.98,68.99,68.85,68.86,130858.0,55.7006,55.7086,55.5956,55.6037,130858.0
2019-09-10 14:45:00,68.85,68.88,68.76,68.76,85980.0,55.5956,55.6198,55.5229,55.5229,85980.0
2019-09-10 14:50:00,68.76,68.88,68.75,68.88,96110.0,55.5229,55.6198,55.5148,55.6198,96110.0
2019-09-10 14:55:00,68.88,68.91,68.84,68.88,115320.0,55.6198,55.644,55.5875,55.6198,115320.0
2019-09-10 15:00:00,68.88,69.02,68.88,69.0,140273.0,55.6198,55.7329,55.6198,55.7167,140273.0
2019-09-10 15:05:00,69.0,69.0,68.92,68.94,73214.0,55.7167,55.7167,55.6521,55.6683,73214.0
2019-09-10 15:10:00,68.93,68.98,68.9,68.9,156871.0,55.6602,55.7006,55.636,55.636,156871.0
2019-09-10 15:15:00,68.91,68.92,68.87,68.91,122966.0,55.644,55.6521,55.6117,55.644,122966.0
2019-09-10 15:20:00,68.91,68.95,68.89,68.9,147071.0,55.644,55.6763,55.6279,55.636,147071.0
2019-09-10 15:25:00,68.9,68.97,68.89,68.96,86699.0,55.636,55.6925,55.6279,55.6844,86699.0
2019-09-10 15:30:00,68.96,69.0,68.94,68.98,127975.0,55.6844,55.7167,55.6683,55.7006,127975.0
2019-09-10 15:35:00,68.98,69.01,68.93,68.93,155116.0,55.7006,55.7248,55.6602,55.6602,155116.0
2019-09-10 15:40:00,68.93,68.95,68.91,68.95,214047.0,55.6602,55.6763,55.644,55.6763,214047.0
2019-09-10 15:45:00,68.95,68.96,68.83,68.83,211616.0,55.6763,55.6844,55.5794,55.5794,211616.0
2019-09-10 15:50:00,68.83,68.86,68.77,68.78,345900.0,55.5794,55.6037,55.531,55.5391,345900.0
2019-09-10 15:55:00,68.78,68.99,68.76,68.99,1037003.0,55.5391,55.7086,55.5229,55.7086,1037003.0
2019-09-11 09:30:00,68.72,68.99,68.46,68.5,353044.0,55.4906,55.7086,55.2807,55.313,353044.0
2019-09-11 09:35:00,68.5,68.5,68.11,68.47,432177.0,55.313,55.313,54.998,55.2887,432177.0
2019-09-11 09:40:00,68.47,68.84,68.46,68.83,175706.0,55.2887,55.5875,55.2807,55.5794,175706.0
2019-09-11 09:45:00,68.85,68.98,68.82,68.98,163835.0,55.5956,55.7006,55.5714,55.7006,163835.0
2019-09-11 09:50:00,68.98,69.18,68.94,69.05,182249.0,55.7006,55.8621,55.6683,55.7571,182249.0
2019-09-11 09:55:00,69.06,69.06,68.79,68.83,133062.0,55.7652,55.7652,55.5471,55.5794,133062.0
2019-09-11 10:00:00,68.84,69.04,68.82,68.88,159871.0,55.5875,55.749,55.5714,55.6198,159871.0
2019-09-11 10:05:00,68.88,69.04,68.8,68.93,148200.0,55.6198,55.749,55.5552,55.6602,148200.0
2019-09-11 10:10:00,68.91,69.1,68.87,69.06,101954.0,55.644,55.7975,55.6117,55.7652,101954.0
2019-09-11 10:15:00,69.04,69.06,68.87,68.9,83015.0,55.749,55.7652,55.6117,55.636,83015.0
2019-09-11 10:20:00,68.91,69.09,68.91,68.96,91908.0,55.644,55.7894,55.644,55.6844,91908.0
2019-09-11 10:25:00,68.95,69.06,68.93,68.97,49760.0,55.6763,55.7652,55.6602,55.6925,49760.0
2019-09-11 10:30:00,68.97,69.11,68.9,68.99,74969.0,55.6925,55.8055,55.636,55.7086,74969.0
2019-09-11 10:35:00,68.98,69.16,68.93,69.13,191228.0,55.7006,55.8459,55.6602,55.8217,191228.0
2019-09-11 10:40:00,69.13,69.22,69.1,69.18,196753.0,55.8217,55.8944,55.7975,55.8621,196753.0
2019-09-11 10:45:00,69.18,69.19,69.02,69.05,102678.0,55.8621,55.8701,55.7329,55.7571,102678.0
2019-09-11 10:50:00,69.04,69.13,69.0,69.1,152787.0,55.749,55.8217,55.7167,55.7975,152787.0
2019-09-11 10:55:00,69.09,69.15,69.03,69.07,88859.0,55.7894,55.8378,55.7409,55.7732,88859.0
2019-09-11 11:00:00,69.06,69.08,68.97,69.0,128837.0,55.7652,55.7813,55.6925,55.7167,128837.0
2019-09-11 11:05:00,69.0,69.01,68.88,68.89,70540.0,55.7167,55.7248,55.6198,55.6279,70540.0
2019-09-11 11:10:00,68.9,68.91,68.84,68.89,132586.0,55.636,55.644,55.5875,55.6279,132586.0
2019-09-11 11:15:00,68.89,69.02,68.88,68.98,96223.0,55.6279,55.7329,55.6198,55.7006,96223.0
2019-09-11 11:20:00,68.98,69.02,68.95,68.99,98727.0,55.7006,55.7329,55.6763,55.7086,98727.0
2019-09-11 11:25:00,68.98,69.0,68.84,68.91,72626.0,55.7006,55.7167,55.5875,55.644,72626.0
2019-09-11 11:30:00,68.93,69.02,68.89,68.95,164610.0,55.6602,55.7329,55.6279,55.6763,164610.0
2019-09-11 11:35:00,68.94,68.97,68.75,68.78,79656.0,55.6683,55.6925,55.5148,55.5391,79656.0
2019-09-11 11:40:00,68.78,68.81,68.69,68.78,103968.0,55.5391,55.5633,55.4664,55.5391,103968.0
2019-09-11 11:45:00,68.79,68.79,68.68,68.72,78763.0,55.5471,55.5471,55.4583,55.4906,78763.0
2019-09-11 11:50:00,68.71,68.76,68.67,68.71,89770.0,55.4825,55.5229,55.4502,55.4825,89770.0
2019-09-11 11:55:00,68.72,68.72,68.66,68.71,102418.0,55.4906,55.4906,55.4422,55.4825,102418.0
2019-09-11 12:00:00,68.72,68.78,68.71,68.77,103268.0,55.4906,55.5391,55.4825,55.531,103268.0
2019-09-11 12:05:00,68.77,68.79,68.65,68.67,73827.0,55.531,55.5471,55.4341,55.4502,73827.0
2019-09-11 12:10:00,68.68,68.69,68.6,68.65,71014.0,55.4583,55.4664,55.3937,55.4341,71014.0
2019-09-11 12:15:00,68.64,68.69,68.59,68.68,40673.0,55.426,55.4664,55.3856,55.4583,40673.0
2019-09-11 12:20:00,68.69,68.71,68.63,68.68,52583.0,55.4664,55.4825,55.4179,55.4583,52583.0
2019-09-11 12:25:00,68.68,68.73,68.64,68.7,69568.0,55.4583,55.4987,55.426,55.4745,69568.0
2019-09-11 12:30:00,68.7,68.72,68.65,68.67,75667.0,55.4745,55.4906,55.4341,55.4502,75667.0
2019-09-11 12:35:00,68.68,68.77,68.67,68.73,75527.0,55.4583,55.531,55.4502,55.4987,75527.0
2019-09-11 12:40:00,68.72,68.72,68.61,68.67,110178.0,55.4906,55.4906,55.4018,55.4502,110178.0
2019-09-11 12:45:00,68.67,68.75,68.65,68.71,71972.0,55.4502,55.5148,55.4341,55.4825,71972.0
2019-09-11 12:50:00,68.72,68.78,68.71,68.75,112415.0,55.4906,55.5391,55.4825,55.5148,112415.0
2019-09-11 12:55:00,68.75,68.89,68.74,68.85,171520.0,55.5148,55.6279,55.5068,55.5956,171520.0
2019-09-11 13:00:00,68.86,68.89,68.79,68.85,106857.0,55.6037,55.6279,55.5471,55.5956,106857.0
2019-09-11 13:05:00,68.84,68.86,68.79,68.84,106487.0,55.5875,55.6037,55.5471,55.5875,106487.0
2019-09-11 13:10:00,68.84,68.86,68.75,68.81,117166.0,55.5875,55.6037,55.5148,55.5633,117166.0
2019-09-11 13:15:00,68.81,68.88,68.8,68.86,70141.0,55.5633,55.6198,55.5552,55.6037,70141.0
2019-09-11 13:20:00,68.85,68.86,68.8,68.85,84031.0,55.5956,55.6037,55.5552,55.5956,84031.0
2019-09-11 13:25:00,68.84,68.88,68.8,68.81,64762.0,55.5875,55.6198,55.5552,55.5633,64762.0
2019-09-11 13:30:00,68.81,68.87,68.79,68.87,61302.0,55.5633,55.6117,55.5471,55.6117,61302.0
2019-09-11 13:35:00,68.87,68.94,68.86,68.93,112096.0,55.6117,55.6683,55.6037,55.6602,112096.0
2019-09-11 13:40:00,68.93,69.05,68.86,68.91,107840.0,55.6602,55.7571,55.6037,55.644,107840.0
2019-09-11 13:45:00,68.91,68.94,68.87,68.89,46081.0,55.644,55.6683,55.6117,55.6279,46081.0
2019-09-11 13:50:00,68.89,68.91,68.82,68.82,107407.0,55.6279,55.644,55.5714,55.5714,107407.0
2019-09-11 13:55:00,68.83,68.87,68.82,68.85,49155.0,55.5794,55.6117,55.5714,55.5956,49155.0
2019-09-11 14:00:00,68.84,68.9,68.83,68.9,108055.0,55.5875,55.636,55.5794,55.636,108055.0
2019-09-11 14:05:00,68.91,68.92,68.73,68.77,131655.0,55.644,55.6521,55.4987,55.531,131655.0
2019-09-11 14:10:00,68.76,68.78,68.73,68.74,81692.0,55.5229,55.5391,55.4987,55.5068,81692.0
2019-09-11 14:15:00,68.74,68.77,68.72,68.75,153105.0,55.5068,55.531,55.4906,55.5148,153105.0
2019-09-11 14:20:00,68.75,68.77,68.73,68.74,94943.0,55.5148,55.531,55.4987,55.5068,94943.0
2019-09-11 14:25:00,68.74,68.75,68.67,68.69,111872.0,55.5068,55.5148,55.4502,55.4664,111872.0
2019-09-11 14:30:00,68.69,68.75,68.65,68.73,106712.0,55.4664,55.5148,55.4341,55.4987,106712.0
2019-09-11 14:35:00,68.73,68.75,68.67,68.67,72699.0,55.4987,55.5148,55.4502,55.4502,72699.0
2019-09-11 14:40:00,68.68,68.71,68.66,68.71,45869.0,55.4583,55.4825,55.4422,55.4825,45869.0
2019-09-11 14:45:00,68.7,68.74,68.66,68.69,68997.0,55.4745,55.5068,55.4422,55.4664,68997.0
2019-09-11 14:50:00,68.68,68.71,68.64,68.69,82641.0,55.4583,55.4825,55.426,55.4664,82641.0
2019-09-11 14:55:00,68.69,68.7,68.64,68.68,66311.0,55.4664,55.4745,55.426,55.4583,66311.0
2019-09-11 15:00:00,68.67,68.8,68.67,68.79,124173.0,55.4502,55.5552,55.4502,55.5471,124173.0
2019-09-11 15:05:00,68.79,68.84,68.78,68.82,80836.0,55.5471,55.5875,55.5391,55.5714,80836.0
2019-09-11 15:10:00,68.82,68.85,68.76,68.8,92500.0,55.5714,55.5956,55.5229,55.5552,92500.0
2019-09-11 15:15:00,68.81,68.81,68.73,68.75,175766.0,55.5633,55.5633,55.4987,55.5148,175766.0
2019-09-11 15:20:00,68.76,68.81,68.75,68.77,91374.0,55.5229,55.5633,55.5148,55.531,91374.0
2019-09-11 15:25:00,68.78,68.79,68.7,68.73,127602.0,55.5391,55.5471,55.4745,55.4987,127602.0
2019-09-11 15:30:00,68.73,68.82,68.73,68.78,176670.0,55.4987,55.5714,55.4987,55.5391,176670.0
2019-09-11 15:35:00,68.78,68.86,68.77,68.83,235794.0,55.5391,55.6037,55.531,55.5794,235794.0
2019-09-11 15:40:00,68.84,68.86,68.76,68.78,147624.0,55.5875,55.6037,55.5229,55.5391,147624.0
2019-09-11 15:45:00,68.78,68.8,68.69,68.73,191709.0,55.5391,55.5552,55.4664,55.4987,191709.0
2019-09-11 15:50:00,68.73,68.9,68.73,68.87,365309.0,55.4987,55.636,55.4987,55.6117,365309.0
2019-09-11 15:55:00,68.87,68.9,68.75,68.88,770460.0,55.6117,55.636,55.5148,55.6198,770460.0
2019-09-12 09:30:00,68.11,68.34,67.93,68.2,453355.0,54.998,55.1838,54.8527,55.0707,453355.0
2019-09-12 09:35:00,68.21,68.41,68.05,68.41,285044.0,55.0788,55.2403,54.9496,55.2403,285044.0
2019-09-12 09:40:00,68.41,68.62,68.32,68.51,285056.0,55.2403,55.4099,55.1676,55.321,285056.0
2019-09-12 09:45:00,68.51,68.64,68.34,68.42,278275.0,55.321,55.426,55.1838,55.2484,278275.0
2019-09-12 09:50:00,68.42,68.65,68.34,68.63,169410.0,55.2484,55.4341,55.1838,55.4179,169410.0
2019-09-12 09:55:00,68.62,68.81,68.54,68.77,185398.0,55.4099,55.5633,55.3453,55.531,185398.0
2019-09-12 10:00:00,68.76,68.8,68.66,68.77,133177.0,55.5229,55.5552,55.4422,55.531,133177.0
2019-09-12 10:05:00,68.78,68.81,68.59,68.81,126868.0,55.5391,55.5633,55.3856,55.5633,126868.0
2019-09-12 10:10:00,68.8,69.24,68.71,69.06,522741.0,55.5552,55.9105,55.4825,55.7652,522741.0
2019-09-12 10:15:00,69.07,69.16,68.96,68.98,281291.0,55.7732,55.8459,55.6844,55.7006,281291.0
2019-09-12 10:20:00,68.98,69.09,68.91,68.98,341771.0,55.7006,55.7894,55.644,55.7006,341771.0
2019-09-12 10:25:00,69.0,69.17,68.95,69.04,169621.0,55.7167,55.854,55.6763,55.749,169621.0
2019-09-12 10:30:00,69.07,69.19,68.92,68.92,142777.0,55.7732,55.8701,55.6521,55.6521,142777.0
2019-09-12 10:35:00,68.92,69.09,68.86,69.01,129313.0,55.6521,55.7894,55.6037,55.7248,129313.0
2019-09-12 10:40:00,69.0,69.02,68.87,68.98,176390.0,55.7167,55.7329,55.6117,55.7006,176390.0
2019-09-12 10:45:00,68.98,69.0,68.87,68.99,175602.0,55.7006,55.7167,55.6117,55.7086,175602.0
2019-09-12 10:50:00,68.99,69.04,68.37,68.65,499616.0,55.7086,55.749,55.208,55.4341,499616.0
2019-09-12 10:55:00,68.64,68.73,68.57,68.61,101227.0,55.426,55.4987,55.3695,55.4018,101227.0
2019-09-12 11:00:00,68.6,68.69,68.46,68.64,120303.0,55.3937,55.4664,55.2807,55.426,120303.0
2019-09-12 11:05:00,68.63,68.74,68.51,68.73,104996.0,55.4179,55.5068,55.321,55.4987,104996.0
2019-09-12 11:10:00,68.73,68.8,68.7,68.8,84769.0,55.4987,55.5552,55.4745,55.5552,84769.0
2019-09-12 11:15:00,68.81,68.89,68.8,68.88,86763.0,55.5633,55.6279,55.5552,55.6198,86763.0
2019-09-12 11:20:00,68.88,68.97,68.84,68.95,86627.0,55.6198,55.6925,55.5875,55.6763,86627.0
2019-09-12 11:25:00,68.95,69.0,68.92,68.95,74586.0,55.6763,55.7167,55.6521,55.6763,74586.0
2019-09-12 11:30:00,68.96,69.03,68.94,69.0,108600.0,55.6844,55.7409,55.6683,55.7167,108600.0
2019-09-12 11:35:00,69.01,69.04,68.95,69.03,120856.0,55.7248,55.749,55.6763,55.7409,120856.0
2019-09-12 11:40:00,69.04,69.09,69.01,69.07,160089.0,55.749,55.7894,55.7248,55.7732,160089.0
2019-09-12 11:45:00,69.08,69.14,69.07,69.09,98371.0,55.7813,55.8298,55.7732,55.7894,98371.0
2019-09-12 11:50:00,69.09,69.12,69.06,69.08,120749.0,55.7894,55.8136,55.7652,55.7813,120749.0
2019-09-12 11:55:00,69.08,69.22,69.06,69.2,171687.0,55.7813,55.8944,55.7652,55.8782,171687.0
2019-09-12 12:00:00,69.19,69.25,69.15,69.2,133524.0,55.8701,55.9186,55.8378,55.8782,133524.0
2019-09-12 12:05:00,69.2,69.28,69.19,69.23,141562.0,55.8782,55.9428,55.8701,55.9024,141562.0
2019-09-12 12:10:00,69.24,69.26,69.19,69.26,94665.0,55.9105,55.9267,55.8701,55.9267,94665.0
2019-09-12 12:15:00,69.26,69.54,69.22,69.5,286688.0,55.9267,56.1527,55.8944,56.1204,286688.0
2019-09-12 12:20:00,69.5,69.63,69.49,69.58,231798.0,56.1204,56.2254,56.1124,56.185,231798.0
2019-09-12 12:25:00,69.58,69.69,69.55,69.64,145662.0,56.185,56.2739,56.1608,56.2335,145662.0
2019-09-12 12:30:00,69.64,69.75,69.62,69.73,166451.0,56.2335,56.3223,56.2173,56.3062,166451.0
2019-09-12 12:35:00,69.73,69.83,69.71,69.8,173079.0,56.3062,56.3869,56.29,56.3627,173079.0
2019-09-12 12:40:00,69.8,69.85,69.75,69.85,156679.0,56.3627,56.4031,56.3223,56.4031,156679.0
2019-09-12 12:45:00,69.85,69.89,69.72,69.72,158145.0,56.4031,56.4354,56.2981,56.2981,158145.0
2019-09-12 12:50:00,69.73,69.76,69.68,69.76,148553.0,56.3062,56.3304,56.2658,56.3304,148553.0
2019-09-12 12:55:00,69.76,69.87,69.75,69.86,243930.0,56.3304,56.4192,56.3223,56.4111,243930.0
2019-09-12 13:00:00,69.87,69.99,69.85,69.92,151407.0,56.4192,56.5161,56.4031,56.4596,151407.0
2019-09-12 13:05:00,69.92,69.98,69.84,69.85,237701.0,56.4596,56.508,56.395,56.4031,237701.0
2019-09-12 13:10:00,69.85,69.87,69.8,69.83,128003.0,56.4031,56.4192,56.3627,56.3869,128003.0
2019-09-12 13:15:00,69.83,69.9,69.79,69.87,91369.0,56.3869,56.4434,56.3546,56.4192,91369.0
2019-09-12 13:20:00,69.86,69.92,69.85,69.89,161090.0,56.4111,56.4596,56.4031,56.4354,161090.0
2019-09-12 13:25:00,69.88,69.98,69.88,69.95,107620.0,56.4273,56.508,56.4273,56.4838,107620.0
2019-09-12 13:30:00,69.95,70.0,69.92,69.98,91993.0,56.4838,56.5242,56.4596,56.508,91993.0
2019-09-12 13:35:00,69.98,70.06,69.9,69.92,314690.0,56.508,56.5726,56.4434,56.4596,314690.0
2019-09-12 13:40:00,69.92,69.97,69.88,69.95,119813.0,56.4596,56.5,56.4273,56.4838,119813.0
2019-09-12 13:45:00,69.94,69.95,69.83,69.86,115858.0,56.4757,56.4838,56.3869,56.4111,115858.0
2019-09-12 13:50:00,69.87,69.92,69.86,69.92,94353.0,56.4192,56.4596,56.4111,56.4596,94353.0
2019-09-12 13:55:00,69.92,69.92,69.86,69.87,85384.0,56.4596,56.4596,56.4111,56.4192,85384.0
2019-09-12 14:00:00,69.87,69.89,69.82,69.87,113652.0,56.4192,56.4354,56.3788,56.4192,113652.0
2019-09-12 14:05:00,69.88,69.88,69.75,69.78,84143.0,56.4273,56.4273,56.3223,56.3465,84143.0
2019-09-12 14:10:00,69.79,69.79,69.66,69.67,122787.0,56.3546,56.3546,56.2496,56.2577,122787.0
2019-09-12 14:15:00,69.67,69.69,69.63,69.63,83621.0,56.2577,56.2739,56.2254,56.2254,83621.0
2019-09-12 14:20:00,69.64,69.66,69.56,69.65,96423.0,56.2335,56.2496,56.1689,56.2416,96423.0
2019-09-12 14:25:00,69.65,69.66,69.56,69.58,57565.0,56.2416,56.2496,56.1689,56.185,57565.0
2019-09-12 14:30:00,69.58,69.58,69.49,69.54,168693.0,56.185,56.185,56.1124,56.1527,168693.0
2019-09-12 14:35:00,69.53,69.63,69.5,69.59,84486.0,56.1447,56.2254,56.1204,56.1931,84486.0
2019-09-12 14:40:00,69.59,69.63,69.46,69.48,126999.0,56.1931,56.2254,56.0881,56.1043,126999.0
2019-09-12 14:45:00,69.48,69.56,69.46,69.55,92700.0,56.1043,56.1689,56.0881,56.1608,92700.0
2019-09-12 14:50:00,69.55,69.59,69.54,69.59,70699.0,56.1608,56.1931,56.1527,56.1931,70699.0
2019-09-12 14:55:00,69.59,69.6,69.54,69.56,127479.0,56.1931,56.2012,56.1527,56.1689,127479.0
2019-09-12 15:00:00,69.55,69.62,69.54,69.6,151813.0,56.1608,56.2173,56.1527,56.2012,151813.0
2019-09-12 15:05:00,69.6,69.62,69.57,69.58,106611.0,56.2012,56.2173,56.177,56.185,106611.0
2019-09-12 15:10:00,69.58,69.59,69.52,69.53,71611.0,56.185,56.1931,56.1366,56.1447,71611.0
2019-09-12 15:15:00,69.53,69.55,69.47,69.48,78984.0,56.1447,56.1608,56.0962,56.1043,78984.0
2019-09-12 15:20:00,69.47,69.6,69.45,69.6,92821.0,56.0962,56.2012,56.0801,56.2012,92821.0
2019-09-12 15:25:00,69.6,69.61,69.55,69.55,145901.0,56.2012,56.2093,56.1608,56.1608,145901.0
2019-09-12 15:30:00,69.56,69.59,69.53,69.58,147484.0,56.1689,56.1931,56.1447,56.185,147484.0
2019-09-12 15:35:00,69.57,69.63,69.56,69.61,118325.0,56.177,56.2254,56.1689,56.2093,118325.0
2019-09-12 15:40:00,69.61,69.63,69.55,69.62,152835.0,56.2093,56.2254,56.1608,56.2173,152835.0
2019-09-12 15:45:00,69.62,69.62,69.54,69.55,204511.0,56.2173,56.2173,56.1527,56.1608,204511.0
2019-09-12 15:50:00,69.54,69.58,69.48,69.52,333824.0,56.1527,56.185,56.1043,56.1366,333824.0
2019-09-12 15:55:00,69.52,69.52,69.27,69.32,756700.0,56.1366,56.1366,55.9347,55.9751,756700.0
2019-09-13 09:30:00,70.34,70.55,70.15,70.5,605552.0,56.7987,56.9683,56.6453,56.9279,605552.0
2019-09-13 09:35:00,70.5,70.58,70.4,70.51,489759.0,56.9279,56.9925,56.8472,56.936,489759.0
2019-09-13 09:40:00,70.51,70.58,70.26,70.3,288904.0,56.936,56.9925,56.7341,56.7664,288904.0
2019-09-13 09:45:00,70.31,70.39,70.16,70.26,207198.0,56.7745,56.8391,56.6534,56.7341,207198.0
2019-09-13 09:50:00,70.27,70.37,70.18,70.34,233884.0,56.7422,56.823,56.6695,56.7987,233884.0
2019-09-13 09:55:00,70.34,70.41,69.85,69.97,206457.0,56.7987,56.8553,56.4031,56.5,206457.0
2019-09-13 10:00:00,69.95,70.15,69.95,70.09,212948.0,56.4838,56.6453,56.4838,56.5969,212948.0
2019-09-13 10:05:00,70.09,70.21,69.98,69.98,222422.0,56.5969,56.6938,56.508,56.508,222422.0
2019-09-13 10:10:00,69.97,70.17,69.91,70.05,128166.0,56.5,56.6615,56.4515,56.5646,128166.0
2019-09-13 10:15:00,70.04,70.26,70.02,70.26,159811.0,56.5565,56.7341,56.5403,56.7341,159811.0
2019-09-13 10:20:00,70.26,70.33,70.23,70.27,165384.0,56.7341,56.7907,56.7099,56.7422,165384.0
2019-09-13 10:25:00,70.27,70.43,70.26,70.31,107874.0,56.7422,56.8714,56.7341,56.7745,107874.0
2019-09-13 10:30:00,70.3,70.4,70.27,70.33,108199.0,56.7664,56.8472,56.7422,56.7907,108199.0
2019-09-13 10:35:00,70.34,70.37,70.18,70.19,209946.0,56.7987,56.823,56.6695,56.6776,209946.0
2019-09-13 10:40:00,70.19,70.35,70.19,70.32,132449.0,56.6776,56.8068,56.6776,56.7826,132449.0
2019-09-13 10:45:00,70.32,70.39,70.29,70.29,99497.0,56.7826,56.8391,56.7584,56.7584,99497.0
2019-09-13 10:50:00,70.29,70.33,70.21,70.24,84815.0,56.7584,56.7907,56.6938,56.718,84815.0
2019-09-13 10:55:00,70.24,70.31,70.21,70.3,122359.0,56.718,56.7745,56.6938,56.7664,122359.0
2019-09-13 11:00:00,70.3,70.41,70.26,70.37,175804.0,56.7664,56.8553,56.7341,56.823,175804.0
2019-09-13 11:05:00,70.38,70.5,70.38,70.39,126895.0,56.831,56.9279,56.831,56.8391,126895.0
2019-09-13 11:10:00,70.4,70.48,70.35,70.47,104328.0,56.8472,56.9118,56.8068,56.9037,104328.0
2019-09-13 11:15:00,70.46,70.51,70.4,70.5,146014.0,56.8956,56.936,56.8472,56.9279,146014.0
2019-09-13 11:20:00,70.5,70.52,70.43,70.48,134369.0,56.9279,56.9441,56.8714,56.9118,134369.0
2019-09-13 11:25:00,70.48,70.5,70.37,70.45,150861.0,56.9118,56.9279,56.823,56.8876,150861.0
2019-09-13 11:30:00,70.44,70.5,70.37,70.4,173901.0,56.8795,56.9279,56.823,56.8472,173901.0
2019-09-13 11:35:00,70.41,70.49,70.41,70.48,106021.0,56.8553,56.9199,56.8553,56.9118,106021.0
2019-09-13 11:40:00,70.48,70.53,70.41,70.52,147967.0,56.9118,56.9522,56.8553,56.9441,147967.0
2019-09-13 11:45:00,70.52,70.54,70.45,70.51,91052.0,56.9441,56.9602,56.8876,56.936,91052.0
2019-09-13 11:50:00,70.52,70.58,70.49,70.56,139920.0,56.9441,56.9925,56.9199,56.9764,139920.0
2019-09-13 11:55:00,70.55,70.61,70.53,70.58,162194.0,56.9683,57.0168,56.9522,56.9925,162194.0
2019-09-13 12:00:00,70.59,70.61,70.55,70.58,192913.0,57.0006,57.0168,56.9683,56.9925,192913.0
2019-09-13 12:05:00,70.58,70.61,70.52,70.54,95229.0,56.9925,57.0168,56.9441,56.9602,95229.0
2019-09-13 12:10:00,70.53,70.56,70.45,70.49,111792.0,56.9522,56.9764,56.8876,56.9199,111792.0
2019-09-13 12:15:00,70.5,70.52,70.45,70.48,122671.0,56.9279,56.9441,56.8876,56.9118,122671.0
2019-09-13 12:20:00,70.47,70.47,70.41,70.45,82546.0,56.9037,56.9037,56.8553,56.8876,82546.0
2019-09-13 12:25:00,70.45,70.48,70.4,70.48,108621.0,56.8876,56.9118,56.8472,56.9118,108621.0
2019-09-13 12:30:00,70.47,70.53,70.46,70.53,119942.0,56.9037,56.9522,56.8956,56.9522,119942.0
2019-09-13 12:35:00,70.53,70.56,70.48,70.48,115021.0,56.9522,56.9764,56.9118,56.9118,115021.0
2019-09-13 12:40:00,70.48,70.49,70.43,70.48,80229.0,56.9118,56.9199,56.8714,56.9118,80229.0
2019-09-13 12:45:00,70.49,70.53,70.45,70.53,82478.0,56.9199,56.9522,56.8876,56.9522,82478.0
2019-09-13 12:50:00,70.54,70.67,70.52,70.63,179714.0,56.9602,57.0652,56.9441,57.0329,179714.0
2019-09-13 12:55:00,70.63,70.71,70.62,70.68,101977.0,57.0329,57.0975,57.0248,57.0733,101977.0
2019-09-13 13:00:00,70.68,70.72,70.63,70.67,75140.0,57.0733,57.1056,57.0329,57.0652,75140.0
2019-09-13 13:05:00,70.68,70.7,70.6,70.61,204310.0,57.0733,57.0894,57.0087,57.0168,204310.0
2019-09-13 13:10:00,70.61,70.7,70.6,70.69,124178.0,57.0168,57.0894,57.0087,57.0814,124178.0
2019-09-13 13:15:00,70.68,70.74,70.65,70.73,73079.0,57.0733,57.1217,57.0491,57.1137,73079.0
2019-09-13 13:20:00,70.72,70.74,70.67,70.67,64997.0,57.1056,57.1217,57.0652,57.0652,64997.0
2019-09-13 13:25:00,70.68,70.68,70.61,70.64,119201.0,57.0733,57.0733,57.0168,57.041,119201.0
2019-09-13 13:30:00,70.64,70.64,70.52,70.53,120325.0,57.041,57.041,56.9441,56.9522,120325.0
2019-09-13 13:35:00,70.53,70.55,70.45,70.47,119602.0,56.9522,56.9683,56.8876,56.9037,119602.0
2019-09-13 13:40:00,70.46,70.47,70.37,70.38,132373.0,56.8956,56.9037,56.823,56.831,132373.0
2019-09-13 13:45:00,70.38,70.49,70.34,70.48,149231.0,56.831,56.9199,56.7987,56.9118,149231.0
2019-09-13 13:50:00,70.49,70.52,70.44,70.46,69653.0,56.9199,56.9441,56.8795,56.8956,69653.0
2019-09-13 13:55:00,70.45,70.46,70.36,70.39,70408.0,56.8876,56.8956,56.8149,56.8391,70408.0
2019-09-13 14:00:00,70.39,70.45,70.38,70.41,73803.0,56.8391,56.8876,56.831,56.8553,73803.0
2019-09-13 14:05:00,70.41,70.43,70.39,70.41,73681.0,56.8553,56.8714,56.8391,56.8553,73681.0
2019-09-13 14:10:00,70.42,70.42,70.35,70.37,111141.0,56.8633,56.8633,56.8068,56.823,111141.0
2019-09-13 14:15:00,70.37,70.4,70.35,70.4,65694.0,56.823,56.8472,56.8068,56.8472,65694.0
2019-09-13 14:20:00,70.4,70.41,70.37,70.39,68959.0,56.8472,56.8553,56.823,56.8391,68959.0
2019-09-13 14:25:00,70.39,70.41,70.37,70.39,67069.0,56.8391,56.8553,56.823,56.8391,67069.0
2019-09-13 14:30:00,70.4,70.45,70.33,70.45,110592.0,56.8472,56.8876,56.7907,56.8876,110592.0
2019-09-13 14:35:00,70.44,70.46,70.4,70.4,66628.0,56.8795,56.8956,56.8472,56.8472,66628.0
2019-09-13 14:40:00,70.39,70.42,70.34,70.35,88094.0,56.8391,56.8633,56.7987,56.8068,88094.0
2019-09-13 14:45:00,70.36,70.36,70.27,70.28,89542.0,56.8149,56.8149,56.7422,56.7503,89542.0
2019-09-13 14:50:00,70.28,70.31,70.25,70.27,73283.0,56.7503,56.7745,56.7261,56.7422,73283.0
2019-09-13 14:55:00,70.27,70.31,70.23,70.26,181106.0,56.7422,56.7745,56.7099,56.7341,181106.0
2019-09-13 15:00:00,70.27,70.27,70.17,70.2,109553.0,56.7422,56.7422,56.6615,56.6857,109553.0
2019-09-13 15:05:00,70.2,70.21,70.11,70.14,88379.0,56.6857,56.6938,56.613,56.6372,88379.0
2019-09-13 15:10:00,70.14,70.18,70.11,70.14,103087.0,56.6372,56.6695,56.613,56.6372,103087.0
2019-09-13 15:15:00,70.13,70.15,70.07,70.11,118528.0,56.6292,56.6453,56.5807,56.613,118528.0
2019-09-13 15:20:00,70.11,70.18,70.09,70.18,162827.0,56.613,56.6695,56.5969,56.6695,162827.0
2019-09-13 15:25:00,70.18,70.25,70.17,70.23,100065.0,56.6695,56.7261,56.6615,56.7099,100065.0
2019-09-13 15:30:00,70.23,70.33,70.22,70.32,150507.0,56.7099,56.7907,56.7018,56.7826,150507.0
2019-09-13 15:35:00,70.33,70.39,70.32,70.34,113883.0,56.7907,56.8391,56.7826,56.7987,113883.0
2019-09-13 15:40:00,70.34,70.43,70.31,70.37,210226.0,56.7987,56.8714,56.7745,56.823,210226.0
2019-09-13 15:45:00,70.37,70.46,70.36,70.43,215225.0,56.823,56.8956,56.8149,56.8714,215225.0
2019-09-13 15:50:00,70.44,70.47,70.35,70.38,265366.0,56.8795,56.9037,56.8068,56.831,265366.0
2019-09-13 15:55:00,70.39,70.42,70.29,70.38,583291.0,56.8391,56.8633,56.7584,56.831,583291.0
2019-09-16 09:30:00,68.96,69.75,68.96,69.57,554656.0,55.6844,56.3223,55.6844,56.177,554656.0
2019-09-16 09:35:00,69.56,69.64,69.35,69.47,166398.0,56.1689,56.2335,55.9993,56.0962,166398.0
2019-09-16 09:40:00,69.47,69.61,69.37,69.59,147229.0,56.0962,56.2093,56.0155,56.1931,147229.0
2019-09-16 09:45:00,69.61,69.69,69.49,69.64,155868.0,56.2093,56.2739,56.1124,56.2335,155868.0
2019-09-16 09:50:00,69.65,69.97,69.65,69.89,146705.0,56.2416,56.5,56.2416,56.4354,146705.0
2019-09-16 09:55:00,69.89,70.0,69.87,69.98,103476.0,56.4354,56.5242,56.4192,56.508,103476.0
2019-09-16 10:00:00,69.96,70.11,69.9,70.11,218705.0,56.4919,56.613,56.4434,56.613,218705.0
2019-09-16 10:05:00,70.1,70.11,69.81,69.84,157997.0,56.6049,56.613,56.3708,56.395,157997.0
2019-09-16 10:10:00,69.86,69.92,69.71,69.75,122297.0,56.4111,56.4596,56.29,56.3223,122297.0
2019-09-16 10:15:00,69.75,69.89,69.74,69.84,114449.0,56.3223,56.4354,56.3142,56.395,114449.0
2019-09-16 10:20:00,69.83,70.01,69.81,69.98,110048.0,56.3869,56.5323,56.3708,56.508,110048.0
2019-09-16 10:25:00,69.99,70.0,69.79,69.82,81805.0,56.5161,56.5242,56.3546,56.3788,81805.0
2019-09-16 10:30:00,69.82,69.85,69.74,69.76,83477.0,56.3788,56.4031,56.3142,56.3304,83477.0
2019-09-16 10:35:00,69.76,69.84,69.69,69.82,154789.0,56.3304,56.395,56.2739,56.3788,154789.0
2019-09-16 10:40:00,69.82,69.87,69.76,69.83,69902.0,56.3788,56.4192,56.3304,56.3869,69902.0
2019-09-16 10:45:00,69.83,69.84,69.69,69.7,60642.0,56.3869,56.395,56.2739,56.2819,60642.0
2019-09-16 10:50:00,69.7,69.78,69.68,69.68,90236.0,56.2819,56.3465,56.2658,56.2658,90236.0
2019-09-16 10:55:00,69.69,69.83,69.68,69.79,73157.0,56.2739,56.3869,56.2658,56.3546,73157.0
2019-09-16 11:00:00,69.79,69.82,69.74,69.8,81685.0,56.3546,56.3788,56.3142,56.3627,81685.0
2019-09-16 11:05:00,69.8,69.83,69.66,69.71,110595.0,56.3627,56.3869,56.2496,56.29,110595.0
2019-09-16 11:10:00,69.71,69.76,69.68,69.72,132361.0,56.29,56.3304,56.2658,56.2981,132361.0
2019-09-16 11:15:00,69.71,69.74,69.62,69.65,99338.0,56.29,56.3142,56.2173,56.2416,99338.0
2019-09-16 11:20:00,69.64,69.64,69.55,69.57,94514.0,56.2335,56.2335,56.1608,56.177,94514.0
2019-09-16 11:25:00,69.58,69.6,69.42,69.44,129184.0,56.185,56.2012,56.0558,56.072,129184.0
2019-09-16 11:30:00,69.43,69.46,69.37,69.42,119154.0,56.0639,56.0881,56.0155,56.0558,119154.0
2019-09-16 11:35:00,69.41,69.57,69.4,69.54,108342.0,56.0478,56.177,56.0397,56.1527,108342.0
2019-09-16 11:40:00,69.53,69.54,69.44,69.51,192651.0,56.1447,56.1527,56.072,56.1285,192651.0
2019-09-16 11:45:00,69.5,69.6,69.49,69.55,195440.0,56.1204,56.2012,56.1124,56.1608,195440.0
2019-09-16 11:50:00,69.55,69.64,69.5,69.58,110315.0,56.1608,56.2335,56.1204,56.185,110315.0
2019-09-16 11:55:00,69.57,69.58,69.46,69.54,121416.0,56.177,56.185,56.0881,56.1527,121416.0
2019-09-16 12:00:00,69.53,69.63,69.51,69.54,76867.0,56.1447,56.2254,56.1285,56.1527,76867.0
2019-09-16 12:05:00,69.53,69.56,69.47,69.51,56077.0,56.1447,56.1689,56.0962,56.1285,56077.0
2019-09-16 12:10:00,69.51,69.59,69.5,69.58,56814.0,56.1285,56.1931,56.1204,56.185,56814.0
2019-09-16 12:15:00,69.57,69.61,69.53,69.54,58488.0,56.177,56.2093,56.1447,56.1527,58488.0
2019-09-16 12:20:00,69.53,69.57,69.5,69.55,58300.0,56.1447,56.177,56.1204,56.1608,58300.0
2019-09-16 12:25:00,69.55,69.59,69.51,69.52,69860.0,56.1608,56.1931,56.1285,56.1366,69860.0
2019-09-16 12:30:00,69.52,69.56,69.47,69.48,48172.0,56.1366,56.1689,56.0962,56.1043,48172.0
2019-09-16 12:35:00,69.48,69.55,69.46,69.54,62222.0,56.1043,56.1608,56.0881,56.1527,62222.0
2019-09-16 12:40:00,69.54,69.54,69.44,69.45,60327.0,56.1527,56.1527,56.072,56.0801,60327.0
2019-09-16 12:45:00,69.46,69.56,69.45,69.56,69334.0,56.0881,56.1689,56.0801,56.1689,69334.0
2019-09-16 12:50:00,69.55,69.62,69.54,69.56,61532.0,56.1608,56.2173,56.1527,56.1689,61532.0
2019-09-16 12:55:00,69.56,69.6,69.54,69.59,52275.0,56.1689,56.2012,56.1527,56.1931,52275.0
2019-09-16 13:00:00,69.58,69.64,69.54,69.62,54742.0,56.185,56.2335,56.1527,56.2173,54742.0
2019-09-16 13:05:00,69.62,69.7,69.62,69.68,55383.0,56.2173,56.2819,56.2173,56.2658,55383.0
2019-09-16 13:10:00,69.69,69.71,69.63,69.64,39592.0,56.2739,56.29,56.2254,56.2335,39592.0
2019-09-16 13:15:00,69.63,69.66,69.63,69.63,25773.0,56.2254,56.2496,56.2254,56.2254,25773.0
2019-09-16 13:20:00,69.63,69.66,69.58,69.61,36450.0,56.2254,56.2496,56.185,56.2093,36450.0
2019-09-16 13:25:00,69.61,69.65,69.59,69.62,40942.0,56.2093,56.2416,56.1931,56.2173,40942.0
2019-09-16 13:30:00,69.63,69.64,69.53,69.54,43826.0,56.2254,56.2335,56.1447,56.1527,43826.0
2019-09-16 13:35:00,69.54,69.59,69.52,69.58,45782.0,56.1527,56.1931,56.1366,56.185,45782.0
2019-09-16 13:40:00,69.59,69.73,69.59,69.72,54291.0,56.1931,56.3062,56.1931,56.2981,54291.0
2019-09-16 13:45:00,69.72,69.74,69.68,69.7,51605.0,56.2981,56.3142,56.2658,56.2819,51605.0
2019-09-16 13:50:00,69.7,69.72,69.68,69.71,43777.0,56.2819,56.2981,56.2658,56.29,43777.0
2019-09-16 13:55:00,69.71,69.76,69.7,69.74,51568.0,56.29,56.3304,56.2819,56.3142,51568.0
2019-09-16 14:00:00,69.75,69.84,69.74,69.8,113554.0,56.3223,56.395,56.3142,56.3627,113554.0
2019-09-16 14:05:00,69.8,69.8,69.74,69.77,68488.0,56.3627,56.3627,56.3142,56.3385,68488.0
2019-09-16 14:10:00,69.77,69.83,69.74,69.78,65121.0,56.3385,56.3869,56.3142,56.3465,65121.0
2019-09-16 14:15:00,69.78,69.84,69.75,69.84,49553.0,56.3465,56.395,56.3223,56.395,49553.0
2019-09-16 14:20:00,69.84,69.9,69.83,69.9,54867.0,56.395,56.4434,56.3869,56.4434,54867.0
2019-09-16 14:25:00,69.91,69.95,69.89,69.91,59459.0,56.4515,56.4838,56.4354,56.4515,59459.0
2019-09-16 14:30:00,69.9,69.91,69.83,69.86,44314.0,56.4434,56.4515,56.3869,56.4111,44314.0
2019-09-16 14:35:00,69.86,69.9,69.85,69.88,34341.0,56.4111,56.4434,56.4031,56.4273,34341.0
2019-09-16 14:40:00,69.88,69.96,69.88,69.93,66984.0,56.4273,56.4919,56.4273,56.4677,66984.0
2019-09-16 14:45:00,69.93,70.03,69.92,70.01,73378.0,56.4677,56.5484,56.4596,56.5323,73378.0
2019-09-16 14:50:00,70.02,70.04,69.99,70.0,54704.0,56.5403,56.5565,56.5161,56.5242,54704.0
2019-09-16 14:55:00,69.98,69.99,69.88,69.89,66794.0,56.508,56.5161,56.4273,56.4354,66794.0
2019-09-16 15:00:00,69.89,69.93,69.82,69.85,59813.0,56.4354,56.4677,56.3788,56.4031,59813.0
2019-09-16 15:05:00,69.84,69.86,69.79,69.82,81547.0,56.395,56.4111,56.3546,56.3788,81547.0
2019-09-16 15:10:00,69.83,69.91,69.79,69.88,59509.0,56.3869,56.4515,56.3546,56.4273,59509.0
2019-09-16 15:15:00,69.88,69.89,69.83,69.86,55653.0,56.4273,56.4354,56.3869,56.4111,55653.0
2019-09-16 15:20:00,69.86,69.88,69.8,69.83,67608.0,56.4111,56.4273,56.3627,56.3869,67608.0
2019-09-16 15:25:00,69.83,69.84,69.77,69.77,79966.0,56.3869,56.395,56.3385,56.3385,79966.0
2019-09-16 15:30:00,69.76,69.84,69.71,69.83,147082.0,56.3304,56.395,56.29,56.3869,147082.0
2019-09-16 15:35:00,69.84,69.88,69.81,69.85,109805.0,56.395,56.4273,56.3708,56.4031,109805.0
2019-09-16 15:40:00,69.85,69.9,69.84,69.9,122766.0,56.4031,56.4434,56.395,56.4434,122766.0
2019-09-16 15:45:00,69.9,69.94,69.83,69.84,117798.0,56.4434,56.4757,56.3869,56.395,117798.0
2019-09-16 15:50:00,69.84,69.91,69.81,69.87,192756.0,56.395,56.4515,56.3708,56.4192,192756.0
2019-09-16 15:55:00,69.87,69.88,69.77,69.83,610523.0,56.4192,56.4273,56.3385,56.3869,610523.0
2019-09-17 09:30:00,69.78,69.78,69.05,69.33,294541.0,56.3465,56.3465,55.7571,55.9832,294541.0
2019-09-17 09:35:00,69.32,69.52,69.24,69.5,146872.0,55.9751,56.1366,55.9105,56.1204,146872.0
2019-09-17 09:40:00,69.48,69.6,69.36,69.36,124144.0,56.1043,56.2012,56.0074,56.0074,124144.0
2019-09-17 09:45:00,69.36,69.4,69.19,69.28,139440.0,56.0074,56.0397,55.8701,55.9428,139440.0
2019-09-17 09:50:00,69.28,69.35,69.21,69.27,135940.0,55.9428,55.9993,55.8863,55.9347,135940.0
2019-09-17 09:55:00,69.27,69.31,69.17,69.26,79376.0,55.9347,55.967,55.854,55.9267,79376.0
2019-09-17 10:00:00,69.27,69.35,69.24,69.29,106006.0,55.9347,55.9993,55.9105,55.9509,106006.0
2019-09-17 10:05:00,69.29,69.35,69.1,69.11,109607.0,55.9509,55.9993,55.7975,55.8055,109607.0
2019-09-17 10:10:00,69.12,69.22,69.06,69.16,106490.0,55.8136,55.8944,55.7652,55.8459,106490.0
2019-09-17 10:15:00,69.17,69.22,69.06,69.08,187215.0,55.854,55.8944,55.7652,55.7813,187215.0
2019-09-17 10:20:00,69.08,69.1,68.74,68.77,309540.0,55.7813,55.7975,55.5068,55.531,309540.0
2019-09-17 10:25:00,68.77,68.87,68.67,68.7,164556.0,55.531,55.6117,55.4502,55.4745,164556.0
2019-09-17 10:30:00,68.7,69.06,68.7,69.03,162508.0,55.4745,55.7652,55.4745,55.7409,162508.0
2019-09-17 10:35:00,69.03,69.19,69.0,69.17,104863.0,55.7409,55.8701,55.7167,55.854,104863.0
2019-09-17 10:40:00,69.18,69.21,69.1,69.13,64266.0,55.8621,55.8863,55.7975,55.8217,64266.0
2019-09-17 10:45:00,69.12,69.32,69.11,69.28,133328.0,55.8136,55.9751,55.8055,55.9428,133328.0
2019-09-17 10:50:00,69.28,69.3,69.13,69.17,89098.0,55.9428,55.9589,55.8217,55.854,89098.0
2019-09-17 10:55:00,69.17,69.22,69.12,69.14,56088.0,55.854,55.8944,55.8136,55.8298,56088.0
2019-09-17 11:00:00,69.15,69.21,69.13,69.19,116090.0,55.8378,55.8863,55.8217,55.8701,116090.0
2019-09-17 11:05:00,69.18,69.21,69.14,69.18,84141.0,55.8621,55.8863,55.8298,55.8621,84141.0
2019-09-17 11:10:00,69.18,69.21,69.1,69.11,108492.0,55.8621,55.8863,55.7975,55.8055,108492.0
2019-09-17 11:15:00,69.12,69.2,69.05,69.07,71622.0,55.8136,55.8782,55.7571,55.7732,71622.0
2019-09-17 11:20:00,69.08,69.29,69.04,69.29,82626.0,55.7813,55.9509,55.749,55.9509,82626.0
2019-09-17 11:25:00,69.29,69.36,69.25,69.32,114656.0,55.9509,56.0074,55.9186,55.9751,114656.0
2019-09-17 11:30:00,69.31,69.39,69.26,69.31,104977.0,55.967,56.0316,55.9267,55.967,104977.0
2019-09-17 11:35:00,69.31,69.41,69.27,69.4,101399.0,55.967,56.0478,55.9347,56.0397,101399.0
2019-09-17 11:40:00,69.41,69.46,69.38,69.43,99706.0,56.0478,56.0881,56.0235,56.0639,99706.0
2019-09-17 11:45:00,69.43,69.43,69.29,69.3,59233.0,56.0639,56.0639,55.9509,55.9589,59233.0
2019-09-17 11:50:00,69.3,69.35,69.27,69.33,165367.0,55.9589,55.9993,55.9347,55.9832,165367.0
2019-09-17 11:55:00,69.33,69.39,69.27,69.39,75992.0,55.9832,56.0316,55.9347,56.0316,75992.0
2019-09-17 12:00:00,69.39,69.43,69.37,69.38,65161.0,56.0316,56.0639,56.0155,56.0235,65161.0
2019-09-17 12:05:00,69.38,69.42,69.26,69.26,68366.0,56.0235,56.0558,55.9267,55.9267,68366.0
2019-09-17 12:10:00,69.26,69.34,69.25,69.28,111850.0,55.9267,55.9912,55.9186,55.9428,111850.0
2019-09-17 12:15:00,69.28,69.29,69.22,69.23,71112.0,55.9428,55.9509,55.8944,55.9024,71112.0
2019-09-17 12:20:00,69.23,69.24,69.17,69.2,98453.0,55.9024,55.9105,55.854,55.8782,98453.0
2019-09-17 12:25:00,69.2,69.22,69.16,69.21,140094.0,55.8782,55.8944,55.8459,55.8863,140094.0
2019-09-17 12:30:00,69.22,69.23,69.16,69.17,56959.0,55.8944,55.9024,55.8459,55.854,56959.0
2019-09-17 12:35:00,69.17,69.18,69.1,69.15,48573.0,55.854,55.8621,55.7975,55.8378,48573.0
2019-09-17 12:40:00,69.15,69.21,69.15,69.18,61045.0,55.8378,55.8863,55.8378,55.8621,61045.0
2019-09-17 12:45:00,69.19,69.21,69.14,69.19,37176.0,55.8701,55.8863,55.8298,55.8701,37176.0
2019-09-17 12:50:00,69.2,69.28,69.19,69.28,93256.0,55.8782,55.9428,55.8701,55.9428,93256.0
2019-09-17 12:55:00,69.27,69.38,69.27,69.34,77968.0,55.9347,56.0235,55.9347,55.9912,77968.0
2019-09-17 13:00:00,69.33,69.36,69.31,69.34,70812.0,55.9832,56.0074,55.967,55.9912,70812.0
2019-09-17 13:05:00,69.34,69.39,69.31,69.36,74669.0,55.9912,56.0316,55.967,56.0074,74669.0
2019-09-17 13:10:00,69.36,69.41,69.36,69.37,54364.0,56.0074,56.0478,56.0074,56.0155,54364.0
2019-09-17 13:15:00,69.37,69.43,69.35,69.42,60668.0,56.0155,56.0639,55.9993,56.0558,60668.0
2019-09-17 13:20:00,69.42,69.44,69.39,69.43,45520.0,56.0558,56.072,56.0316,56.0639,45520.0
2019-09-17 13:25:00,69.43,69.45,69.41,69.42,55710.0,56.0639,56.0801,56.0478,56.0558,55710.0
2019-09-17 13:30:00,69.42,69.48,69.4,69.46,71944.0,56.0558,56.1043,56.0397,56.0881,71944.0
2019-09-17 13:35:00,69.47,69.48,69.42,69.47,60199.0,56.0962,56.1043,56.0558,56.0962,60199.0
2019-09-17 13:40:00,69.46,69.49,69.44,69.45,53648.0,56.0881,56.1124,56.072,56.0801,53648.0
2019-09-17 13:45:00,69.45,69.47,69.43,69.45,67769.0,56.0801,56.0962,56.0639,56.0801,67769.0
2019-09-17 13:50:00,69.45,69.57,69.45,69.54,93239.0,56.0801,56.177,56.0801,56.1527,93239.0
2019-09-17 13:55:00,69.55,69.6,69.48,69.53,98351.0,56.1608,56.2012,56.1043,56.1447,98351.0
2019-09-17 14:00:00,69.53,69.62,69.53,69.59,73549.0,56.1447,56.2173,56.1447,56.1931,73549.0
2019-09-17 14:05:00,69.59,69.6,69.5,69.53,108084.0,56.1931,56.2012,56.1204,56.1447,108084.0
2019-09-17 14:10:00,69.53,69.57,69.51,69.51,76646.0,56.1447,56.177,56.1285,56.1285,76646.0
2019-09-17 14:15:00,69.53,69.59,69.51,69.53,53969.0,56.1447,56.1931,56.1285,56.1447,53969.0
2019-09-17 14:20:00,69.53,69.53,69.47,69.47,61276.0,56.1447,56.1447,56.0962,56.0962,61276.0
2019-09-17 14:25:00,69.47,69.52,69.45,69.5,39040.0,56.0962,56.1366,56.0801,56.1204,39040.0
2019-09-17 14:30:00,69.5,69.57,69.5,69.56,39210.0,56.1204,56.177,56.1204,56.1689,39210.0
2019-09-17 14:35:00,69.56,69.58,69.53,69.54,49672.0,56.1689,56.185,56.1447,56.1527,49672.0
2019-09-17 14:40:00,69.53,69.57,69.53,69.56,44741.0,56.1447,56.177,56.1447,56.1689,44741.0
2019-09-17 14:45:00,69.56,69.58,69.53,69.58,36757.0,56.1689,56.185,56.1447,56.185,36757.0
2019-09-17 14:50:00,69.59,69.63,69.58,69.58,79162.0,56.1931,56.2254,56.185,56.185,79162.0
2019-09-17 14:55:00,69.59,69.59,69.51,69.53,56433.0,56.1931,56.1931,56.1285,56.1447,56433.0
2019-09-17 15:00:00,69.54,69.56,69.46,69.48,63524.0,56.1527,56.1689,56.0881,56.1043,63524.0
2019-09-17 15:05:00,69.47,69.52,69.45,69.45,66571.0,56.0962,56.1366,56.0801,56.0801,66571.0
2019-09-17 15:10:00,69.45,69.46,69.38,69.39,107867.0,56.0801,56.0881,56.0235,56.0316,107867.0
2019-09-17 15:15:00,69.38,69.43,69.36,69.38,86625.0,56.0235,56.0639,56.0074,56.0235,86625.0
2019-09-17 15:20:00,69.37,69.44,69.36,69.37,89615.0,56.0155,56.072,56.0074,56.0155,89615.0
2019-09-17 15:25:00,69.38,69.41,69.37,69.39,78834.0,56.0235,56.0478,56.0155,56.0316,78834.0
2019-09-17 15:30:00,69.39,69.43,69.35,69.37,142394.0,56.0316,56.0639,55.9993,56.0155,142394.0
2019-09-17 15:35:00,69.36,69.43,69.33,69.42,101745.0,56.0074,56.0639,55.9832,56.0558,101745.0
2019-09-17 15:40:00,69.42,69.44,69.39,69.42,153377.0,56.0558,56.072,56.0316,56.0558,153377.0
2019-09-17 15:45:00,69.43,69.46,69.32,69.33,167641.0,56.0639,56.0881,55.9751,55.9832,167641.0
2019-09-17 15:50:00,69.32,69.33,69.24,69.3,212965.0,55.9751,55.9832,55.9105,55.9589,212965.0
2019-09-17 15:55:00,69.3,69.49,69.27,69.46,602918.0,55.9589,56.1124,55.9347,56.0881,602918.0
2019-09-18 09:30:00,69.21,69.23,68.96,69.14,229312.0,55.8863,55.9024,55.6844,55.8298,229312.0
2019-09-18 09:35:00,69.15,69.58,69.15,69.56,185047.0,55.8378,56.185,55.8378,56.1689,185047.0
2019-09-18 09:40:00,69.56,69.59,69.43,69.48,112585.0,56.1689,56.1931,56.0639,56.1043,112585.0
2019-09-18 09:45:00,69.49,69.57,69.43,69.52,122812.0,56.1124,56.177,56.0639,56.1366,122812.0
2019-09-18 09:50:00,69.52,69.65,69.49,69.6,110961.0,56.1366,56.2416,56.1124,56.2012,110961.0
2019-09-18 09:55:00,69.59,69.61,69.43,69.44,81193.0,56.1931,56.2093,56.0639,56.072,81193.0
2019-09-18 10:00:00,69.44,69.46,69.22,69.23,119123.0,56.072,56.0881,55.8944,55.9024,119123.0
2019-09-18 10:05:00,69.22,69.25,69.13,69.19,107664.0,55.8944,55.9186,55.8217,55.8701,107664.0
2019-09-18 10:10:00,69.2,69.32,69.19,69.32,85708.0,55.8782,55.9751,55.8701,55.9751,85708.0
2019-09-18 10:15:00,69.31,69.37,69.21,69.22,99800.0,55.967,56.0155,55.8863,55.8944,99800.0
2019-09-18 10:20:00,69.22,69.3,69.18,69.28,39075.0,55.8944,55.9589,55.8621,55.9428,39075.0
2019-09-18 10:25:00,69.28,69.41,69.28,69.41,84530.0,55.9428,56.0478,55.9428,56.0478,84530.0
2019-09-18 10:30:00,69.42,69.5,69.4,69.47,62904.0,56.0558,56.1204,56.0397,56.0962,62904.0
2019-09-18 10:35:00,69.48,69.52,69.45,69.46,48932.0,56.1043,56.1366,56.0801,56.0881,48932.0
2019-09-18 10:40:00,69.45,69.49,69.37,69.41,79743.0,56.0801,56.1124,56.0155,56.0478,79743.0
2019-09-18 10:45:00,69.41,69.46,69.39,69.39,42122.0,56.0478,56.0881,56.0316,56.0316,42122.0
2019-09-18 10:50:00,69.4,69.45,69.36,69.39,76530.0,56.0397,56.0801,56.0074,56.0316,76530.0
2019-09-18 10:55:00,69.39,69.49,69.39,69.44,63449.0,56.0316,56.1124,56.0316,56.072,63449.0
2019-09-18 11:00:00,69.44,69.51,69.43,69.48,52310.0,56.072,56.1285,56.0639,56.1043,52310.0
2019-09-18 11:05:00,69.48,69.49,69.38,69.4,46786.0,56.1043,56.1124,56.0235,56.0397,46786.0
2019-09-18 11:10:00,69.4,69.4,69.31,69.36,46433.0,56.0397,56.0397,55.967,56.0074,46433.0
2019-09-18 11:15:00,69.36,69.41,69.35,69.4,46685.0,56.0074,56.0478,55.9993,56.0397,46685.0
2019-09-18 11:20:00,69.4,69.41,69.35,69.39,64106.0,56.0397,56.0478,55.9993,56.0316,64106.0
2019-09-18 11:25:00,69.39,69.42,69.34,69.35,52036.0,56.0316,56.0558,55.9912,55.9993,52036.0
2019-09-18 11:30:00,69.35,69.35,69.29,69.29,54147.0,55.9993,55.9993,55.9509,55.9509,54147.0
2019-09-18 11:35:00,69.29,69.32,69.24,69.3,40755.0,55.9509,55.9751,55.9105,55.9589,40755.0
2019-09-18 11:40:00,69.3,69.34,69.29,69.32,61031.0,55.9589,55.9912,55.9509,55.9751,61031.0
2019-09-18 11:45:00,69.32,69.32,69.25,69.28,75662.0,55.9751,55.9751,55.9186,55.9428,75662.0
2019-09-18 11:50:00,69.28,69.38,69.28,69.37,46217.0,55.9428,56.0235,55.9428,56.0155,46217.0
2019-09-18 11:55:00,69.37,69.43,69.36,69.43,95889.0,56.0155,56.0639,56.0074,56.0639,95889.0
2019-09-18 12:00:00,69.43,69.48,69.41,69.45,57600.0,56.0639,56.1043,56.0478,56.0801,57600.0
2019-09-18 12:05:00,69.44,69.46,69.41,69.43,54070.0,56.072,56.0881,56.0478,56.0639,54070.0
2019-09-18 12:10:00,69.43,69.43,69.37,69.4,37559.0,56.0639,56.0639,56.0155,56.0397,37559.0
2019-09-18 12:15:00,69.4,69.41,69.36,69.38,44183.0,56.0397,56.0478,56.0074,56.0235,44183.0
2019-09-18 12:20:00,69.38,69.44,69.38,69.42,49683.0,56.0235,56.072,56.0235,56.0558,49683.0
2019-09-18 12:25:00,69.42,69.42,69.37,69.41,31669.0,56.0558,56.0558,56.0155,56.0478,31669.0
2019-09-18 12:30:00,69.4,69.5,69.4,69.5,54958.0,56.0397,56.1204,56.0397,56.1204,54958.0
2019-09-18 12:35:00,69.51,69.59,69.5,69.58,97925.0,56.1285,56.1931,56.1204,56.185,97925.0
2019-09-18 12:40:00,69.57,69.7,69.57,69.64,69839.0,56.177,56.2819,56.177,56.2335,69839.0
2019-09-18 12:45:00,69.64,69.68,69.64,69.67,45628.0,56.2335,56.2658,56.2335,56.2577,45628.0
2019-09-18 12:50:00,69.68,69.68,69.59,69.62,55981.0,56.2658,56.2658,56.1931,56.2173,55981.0
2019-09-18 12:55:00,69.62,69.63,69.56,69.56,65396.0,56.2173,56.2254,56.1689,56.1689,65396.0
2019-09-18 13:00:00,69.56,69.57,69.52,69.55,115699.0,56.1689,56.177,56.1366,56.1608,115699.0
2019-09-18 13:05:00,69.55,69.6,69.52,69.59,54316.0,56.1608,56.2012,56.1366,56.1931,54316.0
2019-09-18 13:10:00,69.6,69.61,69.55,69.61,71099.0,56.2012,56.2093,56.1608,56.2093,71099.0
2019-09-18 13:15:00,69.6,69.61,69.54,69.57,42619.0,56.2012,56.2093,56.1527,56.177,42619.0
2019-09-18 13:20:00,69.57,69.61,69.55,69.59,55183.0,56.177,56.2093,56.1608,56.1931,55183.0
2019-09-18 13:25:00,69.59,69.6,69.47,69.49,83356.0,56.1931,56.2012,56.0962,56.1124,83356.0
2019-09-18 13:30:00,69.48,69.51,69.43,69.44,49215.0,56.1043,56.1285,56.0639,56.072,49215.0
2019-09-18 13:35:00,69.44,69.45,69.39,69.42,99106.0,56.072,56.0801,56.0316,56.0558,99106.0
2019-09-18 13:40:00,69.42,69.47,69.41,69.47,62951.0,56.0558,56.0962,56.0478,56.0962,62951.0
2019-09-18 13:45:00,69.47,69.5,69.44,69.48,44683.0,56.0962,56.1204,56.072,56.1043,44683.0
2019-09-18 13:50:00,69.47,69.59,69.46,69.58,55667.0,56.0962,56.1931,56.0881,56.185,55667.0
2019-09-18 13:55:00,69.58,69.64,69.55,69.59,82708.0,56.185,56.2335,56.1608,56.1931,82708.0
2019-09-18 14:00:00,69.58,69.96,69.49,69.96,286045.0,56.185,56.4919,56.1124,56.4919,286045.0
2019-09-18 14:05:00,69.95,70.03,69.86,69.87,264338.0,56.4838,56.5484,56.4111,56.4192,264338.0
2019-09-18 14:10:00,69.89,69.92,69.71,69.76,237992.0,56.4354,56.4596,56.29,56.3304,237992.0
2019-09-18 14:15:00,69.77,69.98,69.62,69.9,136664.0,56.3385,56.508,56.2173,56.4434,136664.0
2019-09-18 14:20:00,69.89,70.05,69.89,69.91,121311.0,56.4354,56.5646,56.4354,56.4515,121311.0
2019-09-18 14:25:00,69.91,69.94,69.77,69.78,84358.0,56.4515,56.4757,56.3385,56.3465,84358.0
2019-09-18 14:30:00,69.77,69.8,69.57,69.62,177263.0,56.3385,56.3627,56.177,56.2173,177263.0
2019-09-18 14:35:00,69.61,69.7,69.54,69.64,130018.0,56.2093,56.2819,56.1527,56.2335,130018.0
2019-09-18 14:40:00,69.66,69.94,69.63,69.93,191817.0,56.2496,56.4757,56.2254,56.4677,191817.0
2019-09-18 14:45:00,69.93,69.93,69.81,69.89,138182.0,56.4677,56.4677,56.3708,56.4354,138182.0
2019-09-18 14:50:00,69.89,69.95,69.73,69.79,153418.0,56.4354,56.4838,56.3062,56.3546,153418.0
2019-09-18 14:55:00,69.79,69.84,69.68,69.69,79089.0,56.3546,56.395,56.2658,56.2739,79089.0
2019-09-18 15:00:00,69.7,69.79,69.68,69.73,104352.0,56.2819,56.3546,56.2658,56.3062,104352.0
2019-09-18 15:05:00,69.72,69.8,69.65,69.8,109181.0,56.2981,56.3627,56.2416,56.3627,109181.0
2019-09-18 15:10:00,69.81,69.92,69.81,69.89,146363.0,56.3708,56.4596,56.3708,56.4354,146363.0
2019-09-18 15:15:00,69.89,69.97,69.85,69.97,219104.0,56.4354,56.5,56.4031,56.5,219104.0
2019-09-18 15:20:00,69.97,70.04,69.93,70.0,138287.0,56.5,56.5565,56.4677,56.5242,138287.0
2019-09-18 15:25:00,70.0,70.04,69.96,70.03,182570.0,56.5242,56.5565,56.4919,56.5484,182570.0
2019-09-18 15:30:00,70.03,70.33,70.02,70.32,259267.0,56.5484,56.7907,56.5403,56.7826,259267.0
2019-09-18 15:35:00,70.31,70.35,70.22,70.25,138171.0,56.7745,56.8068,56.7018,56.7261,138171.0
2019-09-18 15:40:00,70.24,70.27,70.16,70.2,373683.0,56.718,56.7422,56.6534,56.6857,373683.0
2019-09-18 15:45:00,70.2,70.23,70.1,70.14,255434.0,56.6857,56.7099,56.6049,56.6372,255434.0
2019-09-18 15:50:00,70.14,70.18,69.93,69.94,333251.0,56.6372,56.6695,56.4677,56.4757,333251.0
2019-09-18 15:55:00,69.94,70.12,69.91,70.08,622593.0,56.4757,56.6211,56.4515,56.5888,622593.0
2019-09-19 09:30:00,70.06,70.3,69.82,70.11,231038.0,56.5726,56.7664,56.3788,56.613,231038.0
2019-09-19 09:35:00,70.12,70.12,69.88,70.04,142076.0,56.6211,56.6211,56.4273,56.5565,142076.0
2019-09-19 09:40:00,70.03,70.03,69.83,69.93,71588.0,56.5484,56.5484,56.3869,56.4677,71588.0
2019-09-19 09:45:00,69.94,69.98,69.85,69.94,132633.0,56.4757,56.508,56.4031,56.4757,132633.0
2019-09-19 09:50:00,69.95,70.07,69.9,70.06,249626.0,56.4838,56.5807,56.4434,56.5726,249626.0
2019-09-19 09:55:00,70.06,70.09,70.0,70.08,88278.0,56.5726,56.5969,56.5242,56.5888,88278.0
2019-09-19 10:00:00,70.09,70.15,70.02,70.06,87427.0,56.5969,56.6453,56.5403,56.5726,87427.0
2019-09-19 10:05:00,70.07,70.12,69.92,69.97,109477.0,56.5807,56.6211,56.4596,56.5,109477.0
2019-09-19 10:10:00,69.97,70.09,69.94,70.09,130222.0,56.5,56.5969,56.4757,56.5969,130222.0
2019-09-19 10:15:00,70.08,70.23,70.07,70.22,106989.0,56.5888,56.7099,56.5807,56.7018,106989.0
2019-09-19 10:20:00,70.22,70.25,70.12,70.22,81530.0,56.7018,56.7261,56.6211,56.7018,81530.0
2019-09-19 10:25:00,70.22,70.24,70.07,70.07,66652.0,56.7018,56.718,56.5807,56.5807,66652.0
2019-09-19 10:30:00,70.08,70.18,70.08,70.16,66344.0,56.5888,56.6695,56.5888,56.6534,66344.0
2019-09-19 10:35:00,70.16,70.24,70.13,70.16,95105.0,56.6534,56.718,56.6292,56.6534,95105.0
2019-09-19 10:40:00,70.17,70.29,70.16,70.27,82684.0,56.6615,56.7584,56.6534,56.7422,82684.0
2019-09-19 10:45:00,70.26,70.33,70.25,70.31,96738.0,56.7341,56.7907,56.7261,56.7745,96738.0
2019-09-19 10:50:00,70.31,70.36,70.07,70.24,228143.0,56.7745,56.8149,56.5807,56.718,228143.0
2019-09-19 10:55:00,70.24,70.25,70.17,70.2,83354.0,56.718,56.7261,56.6615,56.6857,83354.0
2019-09-19 11:00:00,70.21,70.29,70.19,70.2,71669.0,56.6938,56.7584,56.6776,56.6857,71669.0
2019-09-19 11:05:00,70.21,70.23,70.19,70.21,113690.0,56.6938,56.7099,56.6776,56.6938,113690.0
2019-09-19 11:10:00,70.2,70.28,70.19,70.25,123777.0,56.6857,56.7503,56.6776,56.7261,123777.0
2019-09-19 11:15:00,70.24,70.31,70.23,70.26,99466.0,56.718,56.7745,56.7099,56.7341,99466.0
2019-09-19 11:20:00,70.26,70.35,70.23,70.3,90694.0,56.7341,56.8068,56.7099,56.7664,90694.0
2019-09-19 11:25:00,70.3,70.33,70.25,70.3,77175.0,56.7664,56.7907,56.7261,56.7664,77175.0
2019-09-19 11:30:00,70.3,70.36,70.28,70.35,51783.0,56.7664,56.8149,56.7503,56.8068,51783.0
2019-09-19 11:35:00,70.35,70.44,70.33,70.42,79748.0,56.8068,56.8795,56.7907,56.8633,79748.0
2019-09-19 11:40:00,70.42,70.47,70.38,70.41,69133.0,56.8633,56.9037,56.831,56.8553,69133.0
2019-09-19 11:45:00,70.4,70.41,70.35,70.37,50875.0,56.8472,56.8553,56.8068,56.823,50875.0
2019-09-19 11:50:00,70.37,70.38,70.31,70.34,57754.0,56.823,56.831,56.7745,56.7987,57754.0
2019-09-19 11:55:00,70.34,70.39,70.31,70.33,64236.0,56.7987,56.8391,56.7745,56.7907,64236.0
2019-09-19 12:00:00,70.32,70.37,70.29,70.34,74503.0,56.7826,56.823,56.7584,56.7987,74503.0
2019-09-19 12:05:00,70.34,70.36,70.29,70.33,60474.0,56.7987,56.8149,56.7584,56.7907,60474.0
2019-09-19 12:10:00,70.32,70.34,70.3,70.34,52493.0,56.7826,56.7987,56.7664,56.7987,52493.0
2019-09-19 12:15:00,70.33,70.34,70.23,70.24,59550.0,56.7907,56.7987,56.7099,56.718,59550.0
2019-09-19 12:20:00,70.24,70.26,70.22,70.26,61591.0,56.718,56.7341,56.7018,56.7341,61591.0
2019-09-19 12:25:00,70.26,70.3,70.1,70.12,95562.0,56.7341,56.7664,56.6049,56.6211,95562.0
2019-09-19 12:30:00,70.11,70.14,70.07,70.1,98118.0,56.613,56.6372,56.5807,56.6049,98118.0
2019-09-19 12:35:00,70.1,70.16,70.09,70.14,123635.0,56.6049,56.6534,56.5969,56.6372,123635.0
2019-09-19 12:40:00,70.14,70.15,70.09,70.15,48515.0,56.6372,56.6453,56.5969,56.6453,48515.0
2019-09-19 12:45:00,70.15,70.24,70.13,70.2,74977.0,56.6453,56.718,56.6292,56.6857,74977.0
2019-09-19 12:50:00,70.2,70.24,70.19,70.21,29069.0,56.6857,56.718,56.6776,56.6938,29069.0
2019-09-19 12:55:00,70.22,70.27,70.21,70.21,36104.0,56.7018,56.7422,56.6938,56.6938,36104.0
2019-09-19 13:00:00,70.21,70.26,70.17,70.24,42296.0,56.6938,56.7341,56.6615,56.718,42296.0
2019-09-19 13:05:00,70.25,70.28,70.22,70.25,36505.0,56.7261,56.7503,56.7018,56.7261,36505.0
2019-09-19 13:10:00,70.25,70.31,70.23,70.23,64077.0,56.7261,56.7745,56.7099,56.7099,64077.0
2019-09-19 13:15:00,70.24,70.32,70.22,70.31,64968.0,56.718,56.7826,56.7018,56.7745,64968.0
2019-09-19 13:20:00,70.31,70.36,70.29,70.34,161350.0,56.7745,56.8149,56.7584,56.7987,161350.0
2019-09-19 13:25:00,70.35,70.37,70.3,70.31,40560.0,56.8068,56.823,56.7664,56.7745,40560.0
2019-09-19 13:30:00,70.31,70.32,70.14,70.26,136798.0,56.7745,56.7826,56.6372,56.7341,136798.0
2019-09-19 13:35:00,70.25,70.29,70.2,70.23,56894.0,56.7261,56.7584,56.6857,56.7099,56894.0
2019-09-19 13:40:00,70.24,70.26,70.16,70.24,73797.0,56.718,56.7341,56.6534,56.718,73797.0
2019-09-19 13:45:00,70.25,70.31,70.23,70.3,114923.0,56.7261,56.7745,56.7099,56.7664,114923.0
2019-09-19 13:50:00,70.3,70.37,70.28,70.34,88461.0,56.7664,56.823,56.7503,56.7987,88461.0
2019-09-19 13:55:00,70.34,70.36,70.3,70.33,59139.0,56.7987,56.8149,56.7664,56.7907,59139.0
2019-09-19 14:00:00,70.33,70.35,70.29,70.32,52393.0,56.7907,56.8068,56.7584,56.7826,52393.0
2019-09-19 14:05:00,70.31,70.32,70.25,70.28,103588.0,56.7745,56.7826,56.7261,56.7503,103588.0
2019-09-19 14:10:00,70.28,70.3,70.23,70.26,46017.0,56.7503,56.7664,56.7099,56.7341,46017.0
2019-09-19 14:15:00,70.26,70.27,70.19,70.22,88554.0,56.7341,56.7422,56.6776,56.7018,88554.0
2019-09-19 14:20:00,70.23,70.25,70.19,70.21,95801.0,56.7099,56.7261,56.6776,56.6938,95801.0
2019-09-19 14:25:00,70.21,70.23,70.18,70.19,63320.0,56.6938,56.7099,56.6695,56.6776,63320.0
2019-09-19 14:30:00,70.18,70.19,70.13,70.18,55922.0,56.6695,56.6776,56.6292,56.6695,55922.0
2019-09-19 14:35:00,70.17,70.17,70.08,70.15,228887.0,56.6615,56.6615,56.5888,56.6453,228887.0
2019-09-19 14:40:00,70.14,70.17,70.11,70.13,53104.0,56.6372,56.6615,56.613,56.6292,53104.0
2019-09-19 14:45:00,70.12,70.12,70.04,70.09,65626.0,56.6211,56.6211,56.5565,56.5969,65626.0
2019-09-19 14:50:00,70.09,70.11,70.05,70.06,34995.0,56.5969,56.613,56.5646,56.5726,34995.0
2019-09-19 14:55:00,70.06,70.09,70.03,70.07,101008.0,56.5726,56.5969,56.5484,56.5807,101008.0
2019-09-19 15:00:00,70.06,70.09,69.99,70.01,103683.0,56.5726,56.5969,56.5161,56.5323,103683.0
2019-09-19 15:05:00,70.01,70.01,69.95,69.99,79723.0,56.5323,56.5323,56.4838,56.5161,79723.0
2019-09-19 15:10:00,69.99,70.0,69.92,69.96,50823.0,56.5161,56.5242,56.4596,56.4919,50823.0
2019-09-19 15:15:00,69.97,69.99,69.95,69.97,66384.0,56.5,56.5161,56.4838,56.5,66384.0
2019-09-19 15:20:00,69.96,70.0,69.94,70.0,50331.0,56.4919,56.5242,56.4757,56.5242,50331.0
2019-09-19 15:25:00,69.99,69.99,69.87,69.89,72362.0,56.5161,56.5161,56.4192,56.4354,72362.0
2019-09-19 15:30:00,69.88,69.9,69.79,69.81,172361.0,56.4273,56.4434,56.3546,56.3708,172361.0
2019-09-19 15:35:00,69.81,69.96,69.76,69.95,94064.0,56.3708,56.4919,56.3304,56.4838,94064.0
2019-09-19 15:40:00,69.95,69.97,69.87,69.92,188011.0,56.4838,56.5,56.4192,56.4596,188011.0
2019-09-19 15:45:00,69.92,69.92,69.65,69.67,200006.0,56.4596,56.4596,56.2416,56.2577,200006.0
2019-09-19 15:50:00,69.66,69.71,69.59,69.71,306624.0,56.2496,56.29,56.1931,56.29,306624.0
2019-09-19 15:55:00,69.71,69.81,69.65,69.7,473862.0,56.29,56.3708,56.2416,56.2819,473862.0
2019-09-20 09:30:00,70.15,70.2,69.82,70.08,2458004.0,56.6453,56.6857,56.3788,56.5888,2458004.0
2019-09-20 09:35:00,70.05,70.08,69.8,69.85,120214.0,56.5646,56.5888,56.3627,56.4031,120214.0
2019-09-20 09:40:00,69.84,69.99,69.8,69.9,90249.0,56.395,56.5161,56.3627,56.4434,90249.0
2019-09-20 09:45:00,69.9,69.92,69.63,69.68,107848.0,56.4434,56.4596,56.2254,56.2658,107848.0
2019-09-20 09:50:00,69.68,69.88,69.67,69.87,128185.0,56.2658,56.4273,56.2577,56.4192,128185.0
2019-09-20 09:55:00,69.86,69.94,69.84,69.88,89534.0,56.4111,56.4757,56.395,56.4273,89534.0
2019-09-20 10:00:00,69.88,69.95,69.82,69.92,104471.0,56.4273,56.4838,56.3788,56.4596,104471.0
2019-09-20 10:05:00,69.92,70.03,69.86,70.03,131193.0,56.4596,56.5484,56.4111,56.5484,131193.0
2019-09-20 10:10:00,70.03,70.11,70.01,70.07,168626.0,56.5484,56.613,56.5323,56.5807,168626.0
2019-09-20 10:15:00,70.08,70.14,70.02,70.1,129140.0,56.5888,56.6372,56.5403,56.6049,129140.0
2019-09-20 10:20:00,70.1,70.12,70.02,70.06,132123.0,56.6049,56.6211,56.5403,56.5726,132123.0
2019-09-20 10:25:00,70.07,70.12,70.05,70.08,155455.0,56.5807,56.6211,56.5646,56.5888,155455.0
2019-09-20 10:30:00,70.08,70.13,70.01,70.06,179622.0,56.5888,56.6292,56.5323,56.5726,179622.0
2019-09-20 10:35:00,70.07,70.13,70.03,70.07,84057.0,56.5807,56.6292,56.5484,56.5807,84057.0
2019-09-20 10:40:00,70.08,70.19,70.07,70.17,107534.0,56.5888,56.6776,56.5807,56.6615,107534.0
2019-09-20 10:45:00,70.17,70.21,70.15,70.19,153029.0,56.6615,56.6938,56.6453,56.6776,153029.0
2019-09-20 10:50:00,70.19,70.19,70.0,70.06,139952.0,56.6776,56.6776,56.5242,56.5726,139952.0
2019-09-20 10:55:00,70.06,70.17,70.04,70.16,98889.0,56.5726,56.6615,56.5565,56.6534,98889.0
2019-09-20 11:00:00,70.16,70.19,70.11,70.16,116688.0,56.6534,56.6776,56.613,56.6534,116688.0
2019-09-20 11:05:00,70.16,70.2,70.14,70.19,122759.0,56.6534,56.6857,56.6372,56.6776,122759.0
2019-09-20 11:10:00,70.19,70.23,70.1,70.11,120234.0,56.6776,56.7099,56.6049,56.613,120234.0
2019-09-20 11:15:00,70.11,70.15,70.05,70.14,84268.0,56.613,56.6453,56.5646,56.6372,84268.0
2019-09-20 11:20:00,70.14,70.32,70.13,70.3,118541.0,56.6372,56.7826,56.6292,56.7664,118541.0
2019-09-20 11:25:00,70.29,70.34,70.28,70.33,215336.0,56.7584,56.7987,56.7503,56.7907,215336.0
2019-09-20 11:30:00,70.33,70.39,70.27,70.37,142464.0,56.7907,56.8391,56.7422,56.823,142464.0
2019-09-20 11:35:00,70.36,70.38,70.3,70.31,88356.0,56.8149,56.831,56.7664,56.7745,88356.0
2019-09-20 11:40:00,70.31,70.42,70.3,70.41,112906.0,56.7745,56.8633,56.7664,56.8553,112906.0
2019-09-20 11:45:00,70.41,70.43,70.36,70.39,102684.0,56.8553,56.8714,56.8149,56.8391,102684.0
2019-09-20 11:50:00,70.39,70.48,70.39,70.48,89471.0,56.8391,56.9118,56.8391,56.9118,89471.0
2019-09-20 11:55:00,70.47,70.49,70.42,70.43,65634.0,56.9037,56.9199,56.8633,56.8714,65634.0
2019-09-20 12:00:00,70.42,70.47,70.39,70.4,51367.0,56.8633,56.9037,56.8391,56.8472,51367.0
2019-09-20 12:05:00,70.4,70.42,70.35,70.42,87160.0,56.8472,56.8633,56.8068,56.8633,87160.0
2019-09-20 12:10:00,70.42,70.51,70.41,70.48,94284.0,56.8633,56.936,56.8553,56.9118,94284.0
2019-09-20 12:15:00,70.48,70.52,70.46,70.46,56984.0,56.9118,56.9441,56.8956,56.8956,56984.0
2019-09-20 12:20:00,70.47,70.54,70.46,70.5,66601.0,56.9037,56.9602,56.8956,56.9279,66601.0
2019-09-20 12:25:00,70.5,70.52,70.47,70.49,62462.0,56.9279,56.9441,56.9037,56.9199,62462.0
2019-09-20 12:30:00,70.5,70.5,70.42,70.42,67271.0,56.9279,56.9279,56.8633,56.8633,67271.0
2019-09-20 12:35:00,70.42,70.42,70.33,70.36,75199.0,56.8633,56.8633,56.7907,56.8149,75199.0
2019-09-20 12:40:00,70.36,70.38,70.34,70.35,32240.0,56.8149,56.831,56.7987,56.8068,32240.0
2019-09-20 12:45:00,70.34,70.34,70.26,70.28,51386.0,56.7987,56.7987,56.7341,56.7503,51386.0
2019-09-20 12:50:00,70.28,70.3,70.27,70.29,51699.0,56.7503,56.7664,56.7422,56.7584,51699.0
2019-09-20 12:55:00,70.29,70.29,70.22,70.26,69028.0,56.7584,56.7584,56.7018,56.7341,69028.0
2019-09-20 13:00:00,70.27,70.3,70.25,70.26,81298.0,56.7422,56.7664,56.7261,56.7341,81298.0
2019-09-20 13:05:00,70.26,70.26,70.18,70.19,54532.0,56.7341,56.7341,56.6695,56.6776,54532.0
2019-09-20 13:10:00,70.19,70.19,69.76,69.77,306108.0,56.6776,56.6776,56.3304,56.3385,306108.0
2019-09-20 13:15:00,69.77,69.88,69.45,69.76,403516.0,56.3385,56.4273,56.0801,56.3304,403516.0
2019-09-20 13:20:00,69.76,69.84,69.58,69.78,279319.0,56.3304,56.395,56.185,56.3465,279319.0
2019-09-20 13:25:00,69.8,69.88,69.72,69.79,83123.0,56.3627,56.4273,56.2981,56.3546,83123.0
2019-09-20 13:30:00,69.8,69.8,69.69,69.76,126820.0,56.3627,56.3627,56.2739,56.3304,126820.0
2019-09-20 13:35:00,69.77,69.85,69.73,69.82,99752.0,56.3385,56.4031,56.3062,56.3788,99752.0
2019-09-20 13:40:00,69.82,69.84,69.7,69.74,150049.0,56.3788,56.395,56.2819,56.3142,150049.0
2019-09-20 13:45:00,69.74,69.8,69.7,69.71,97857.0,56.3142,56.3627,56.2819,56.29,97857.0
2019-09-20 13:50:00,69.71,69.73,69.63,69.73,97919.0,56.29,56.3062,56.2254,56.3062,97919.0
2019-09-20 13:55:00,69.73,69.85,69.7,69.83,121293.0,56.3062,56.4031,56.2819,56.3869,121293.0
2019-09-20 14:00:00,69.84,69.96,69.84,69.93,198396.0,56.395,56.4919,56.395,56.4677,198396.0
2019-09-20 14:05:00,69.94,69.98,69.85,69.86,89830.0,56.4757,56.508,56.4031,56.4111,89830.0
2019-09-20 14:10:00,69.87,69.94,69.87,69.9,97677.0,56.4192,56.4757,56.4192,56.4434,97677.0
2019-09-20 14:15:00,69.9,69.98,69.87,69.95,135517.0,56.4434,56.508,56.4192,56.4838,135517.0
2019-09-20 14:20:00,69.95,70.06,69.93,69.98,110848.0,56.4838,56.5726,56.4677,56.508,110848.0
2019-09-20 14:25:00,69.99,70.02,69.88,69.9,93358.0,56.5161,56.5403,56.4273,56.4434,93358.0
2019-09-20 14:30:00,69.89,70.02,69.88,69.98,67821.0,56.4354,56.5403,56.4273,56.508,67821.0
2019-09-20 14:35:00,69.98,70.04,69.95,70.0,56074.0,56.508,56.5565,56.4838,56.5242,56074.0
2019-09-20 14:40:00,70.0,70.08,70.0,70.07,67727.0,56.5242,56.5888,56.5242,56.5807,67727.0
2019-09-20 14:45:00,70.07,70.13,70.05,70.13,75660.0,56.5807,56.6292,56.5646,56.6292,75660.0
2019-09-20 14:50:00,70.13,70.14,70.04,70.12,73527.0,56.6292,56.6372,56.5565,56.6211,73527.0
2019-09-20 14:55:00,70.12,70.12,70.04,70.05,82721.0,56.6211,56.6211,56.5565,56.5646,82721.0
2019-09-20 15:00:00,70.05,70.07,70.0,70.06,80618.0,56.5646,56.5807,56.5242,56.5726,80618.0
2019-09-20 15:05:00,70.07,70.1,70.01,70.01,59606.0,56.5807,56.6049,56.5323,56.5323,59606.0
2019-09-20 15:10:00,70.02,70.05,69.98,70.03,77336.0,56.5403,56.5646,56.508,56.5484,77336.0
2019-09-20 15:15:00,70.04,70.04,69.81,69.83,95984.0,56.5565,56.5565,56.3708,56.3869,95984.0
2019-09-20 15:20:00,69.82,69.84,69.7,69.74,172395.0,56.3788,56.395,56.2819,56.3142,172395.0
2019-09-20 15:25:00,69.73,69.75,69.64,69.69,130598.0,56.3062,56.3223,56.2335,56.2739,130598.0
2019-09-20 15:30:00,69.69,69.76,69.64,69.76,143064.0,56.2739,56.3304,56.2335,56.3304,143064.0
2019-09-20 15:35:00,69.77,69.85,69.73,69.78,222521.0,56.3385,56.4031,56.3062,56.3465,222521.0
2019-09-20 15:40:00,69.78,69.79,69.7,69.7,197684.0,56.3465,56.3546,56.2819,56.2819,197684.0
2019-09-20 15:45:00,69.7,69.74,69.61,69.66,250867.0,56.2819,56.3142,56.2093,56.2496,250867.0
2019-09-20 15:50:00,69.67,69.78,69.63,69.77,401093.0,56.2577,56.3465,56.2254,56.3385,401093.0
2019-09-20 15:55:00,69.76,69.79,69.33,69.34,1619540.0,56.3304,56.3546,55.9832,55.9912,1619540.0
2019-09-23 09:30:00,68.62,69.18,68.61,69.17,282747.0,55.4099,55.8621,55.4018,55.854,282747.0
2019-09-23 09:35:00,69.18,69.3,69.15,69.17,141161.0,55.8621,55.9589,55.8378,55.854,141161.0
2019-09-23 09:40:00,69.17,69.47,69.15,69.43,120707.0,55.854,56.0962,55.8378,56.0639,120707.0
2019-09-23 09:45:00,69.44,69.54,69.3,69.44,74149.0,56.072,56.1527,55.9589,56.072,74149.0
2019-09-23 09:50:00,69.43,69.45,69.36,69.43,86375.0,56.0639,56.0801,56.0074,56.0639,86375.0
2019-09-23 09:55:00,69.43,69.45,69.22,69.24,79513.0,56.0639,56.0801,55.8944,55.9105,79513.0
2019-09-23 10:00:00,69.23,69.26,69.15,69.2,105974.0,55.9024,55.9267,55.8378,55.8782,105974.0
2019-09-23 10:05:00,69.2,69.2,69.1,69.17,106823.0,55.8782,55.8782,55.7975,55.854,106823.0
2019-09-23 10:10:00,69.17,69.17,68.92,68.92,90329.0,55.854,55.854,55.6521,55.6521,90329.0
2019-09-23 10:15:00,68.92,69.04,68.9,69.01,130359.0,55.6521,55.749,55.636,55.7248,130359.0
2019-09-23 10:20:00,69.01,69.15,68.97,69.12,92703.0,55.7248,55.8378,55.6925,55.8136,92703.0
2019-09-23 10:25:00,69.13,69.24,69.1,69.2,84829.0,55.8217,55.9105,55.7975,55.8782,84829.0
2019-09-23 10:30:00,69.21,69.33,69.2,69.22,87553.0,55.8863,55.9832,55.8782,55.8944,87553.0
2019-09-23 10:35:00,69.22,69.25,69.15,69.17,102980.0,55.8944,55.9186,55.8378,55.854,102980.0
2019-09-23 10:40:00,69.18,69.19,69.02,69.02,107158.0,55.8621,55.8701,55.7329,55.7329,107158.0
2019-09-23 10:45:00,69.03,69.13,69.02,69.12,69292.0,55.7409,55.8217,55.7329,55.8136,69292.0
2019-09-23 10:50:00,69.11,69.24,69.09,69.1,84962.0,55.8055,55.9105,55.7894,55.7975,84962.0
2019-09-23 10:55:00,69.11,69.22,69.09,69.18,70535.0,55.8055,55.8944,55.7894,55.8621,70535.0
2019-09-23 11:00:00,69.18,69.3,69.1,69.26,124151.0,55.8621,55.9589,55.7975,55.9267,124151.0
2019-09-23 11:05:00,69.26,69.28,69.16,69.16,80592.0,55.9267,55.9428,55.8459,55.8459,80592.0
2019-09-23 11:10:00,69.16,69.2,69.16,69.18,80576.0,55.8459,55.8782,55.8459,55.8621,80576.0
2019-09-23 11:15:00,69.18,69.34,69.18,69.32,109678.0,55.8621,55.9912,55.8621,55.9751,109678.0
2019-09-23 11:20:00,69.33,69.39,69.3,69.31,50259.0,55.9832,56.0316,55.9589,55.967,50259.0
2019-09-23 11:25:00,69.31,69.33,69.25,69.29,76272.0,55.967,55.9832,55.9186,55.9509,76272.0
2019-09-23 11:30:00,69.28,69.4,69.27,69.36,87299.0,55.9428,56.0397,55.9347,56.0074,87299.0
2019-09-23 11:35:00,69.36,69.44,69.35,69.39,57606.0,56.0074,56.072,55.9993,56.0316,57606.0
2019-09-23 11:40:00,69.4,69.4,69.32,69.36,78633.0,56.0397,56.0397,55.9751,56.0074,78633.0
2019-09-23 11:45:00,69.35,69.46,69.35,69.44,90481.0,55.9993,56.0881,55.9993,56.072,90481.0
2019-09-23 11:50:00,69.45,69.46,69.36,69.38,102325.0,56.0801,56.0881,56.0074,56.0235,102325.0
2019-09-23 11:55:00,69.39,69.42,69.31,69.36,87583.0,56.0316,56.0558,55.967,56.0074,87583.0
2019-09-23 12:00:00,69.37,69.38,69.29,69.33,91674.0,56.0155,56.0235,55.9509,55.9832,91674.0
2019-09-23 12:05:00,69.34,69.42,69.32,69.34,101641.0,55.9912,56.0558,55.9751,55.9912,101641.0
2019-09-23 12:10:00,69.34,69.35,69.28,69.3,57614.0,55.9912,55.9993,55.9428,55.9589,57614.0
2019-09-23 12:15:00,69.3,69.32,69.25,69.29,48197.0,55.9589,55.9751,55.9186,55.9509,48197.0
2019-09-23 12:20:00,69.3,69.35,69.28,69.34,78222.0,55.9589,55.9993,55.9428,55.9912,78222.0
2019-09-23 12:25:00,69.34,69.44,69.34,69.39,67962.0,55.9912,56.072,55.9912,56.0316,67962.0
2019-09-23 12:30:00,69.39,69.49,69.36,69.47,38577.0,56.0316,56.1124,56.0074,56.0962,38577.0
2019-09-23 12:35:00,69.47,69.53,69.47,69.49,46011.0,56.0962,56.1447,56.0962,56.1124,46011.0
2019-09-23 12:40:00,69.49,69.55,69.49,69.51,51886.0,56.1124,56.1608,56.1124,56.1285,51886.0
2019-09-23 12:45:00,69.51,69.51,69.47,69.49,31611.0,56.1285,56.1285,56.0962,56.1124,31611.0
2019-09-23 12:50:00,69.49,69.49,69.44,69.44,37953.0,56.1124,56.1124,56.072,56.072,37953.0
2019-09-23 12:55:00,69.45,69.5,69.4,69.47,69677.0,56.0801,56.1204,56.0397,56.0962,69677.0
2019-09-23 13:00:00,69.48,69.56,69.47,69.5,49151.0,56.1043,56.1689,56.0962,56.1204,49151.0
2019-09-23 13:05:00,69.5,69.51,69.45,69.49,35490.0,56.1204,56.1285,56.0801,56.1124,35490.0
2019-09-23 13:10:00,69.5,69.51,69.47,69.48,31170.0,56.1204,56.1285,56.0962,56.1043,31170.0
2019-09-23 13:15:00,69.49,69.51,69.46,69.48,21824.0,56.1124,56.1285,56.0881,56.1043,21824.0
2019-09-23 13:20:00,69.49,69.57,69.47,69.55,51296.0,56.1124,56.177,56.0962,56.1608,51296.0
2019-09-23 13:25:00,69.55,69.58,69.53,69.56,38745.0,56.1608,56.185,56.1447,56.1689,38745.0
2019-09-23 13:30:00,69.55,69.62,69.55,69.58,42454.0,56.1608,56.2173,56.1608,56.185,42454.0
2019-09-23 13:35:00,69.59,69.62,69.56,69.61,40430.0,56.1931,56.2173,56.1689,56.2093,40430.0
2019-09-23 13:40:00,69.62,69.65,69.6,69.63,62117.0,56.2173,56.2416,56.2012,56.2254,62117.0
2019-09-23 13:45:00,69.63,69.67,69.62,69.64,48538.0,56.2254,56.2577,56.2173,56.2335,48538.0
2019-09-23 13:50:00,69.65,69.7,69.61,69.63,70518.0,56.2416,56.2819,56.2093,56.2254,70518.0
2019-09-23 13:55:00,69.63,69.68,69.62,69.65,42692.0,56.2254,56.2658,56.2173,56.2416,42692.0
2019-09-23 14:00:00,69.65,69.65,69.59,69.61,24220.0,56.2416,56.2416,56.1931,56.2093,24220.0
2019-09-23 14:05:00,69.6,69.61,69.56,69.59,41068.0,56.2012,56.2093,56.1689,56.1931,41068.0
2019-09-23 14:10:00,69.58,69.61,69.55,69.59,89720.0,56.185,56.2093,56.1608,56.1931,89720.0
2019-09-23 14:15:00,69.59,69.61,69.52,69.54,32651.0,56.1931,56.2093,56.1366,56.1527,32651.0
2019-09-23 14:20:00,69.54,69.54,69.48,69.5,56271.0,56.1527,56.1527,56.1043,56.1204,56271.0
2019-09-23 14:25:00,69.5,69.56,69.49,69.54,46058.0,56.1204,56.1689,56.1124,56.1527,46058.0
2019-09-23 14:30:00,69.53,69.54,69.49,69.53,37626.0,56.1447,56.1527,56.1124,56.1447,37626.0
2019-09-23 14:35:00,69.53,69.54,69.45,69.46,45213.0,56.1447,56.1527,56.0801,56.0881,45213.0
2019-09-23 14:40:00,69.47,69.55,69.45,69.55,46934.0,56.0962,56.1608,56.0801,56.1608,46934.0
2019-09-23 14:45:00,69.54,69.57,69.53,69.55,43566.0,56.1527,56.177,56.1447,56.1608,43566.0
2019-09-23 14:50:00,69.55,69.56,69.46,69.52,66697.0,56.1608,56.1689,56.0881,56.1366,66697.0
2019-09-23 14:55:00,69.53,69.55,69.51,69.53,57515.0,56.1447,56.1608,56.1285,56.1447,57515.0
2019-09-23 15:00:00,69.53,69.61,69.51,69.6,54749.0,56.1447,56.2093,56.1285,56.2012,54749.0
2019-09-23 15:05:00,69.61,69.68,69.56,69.61,122108.0,56.2093,56.2658,56.1689,56.2093,122108.0
2019-09-23 15:10:00,69.62,69.66,69.6,69.64,53566.0,56.2173,56.2496,56.2012,56.2335,53566.0
2019-09-23 15:15:00,69.65,69.65,69.61,69.62,64518.0,56.2416,56.2416,56.2093,56.2173,64518.0
2019-09-23 15:20:00,69.62,69.69,69.61,69.66,73948.0,56.2173,56.2739,56.2093,56.2496,73948.0
2019-09-23 15:25:00,69.66,69.68,69.64,69.65,55066.0,56.2496,56.2658,56.2335,56.2416,55066.0
2019-09-23 15:30:00,69.66,69.66,69.53,69.56,82691.0,56.2496,56.2496,56.1447,56.1689,82691.0
2019-09-23 15:35:00,69.56,69.58,69.52,69.56,69345.0,56.1689,56.185,56.1366,56.1689,69345.0
2019-09-23 15:40:00,69.56,69.64,69.55,69.64,78751.0,56.1689,56.2335,56.1608,56.2335,78751.0
2019-09-23 15:45:00,69.64,69.66,69.54,69.57,110147.0,56.2335,56.2496,56.1527,56.177,110147.0
2019-09-23 15:50:00,69.57,69.59,69.45,69.46,186058.0,56.177,56.1931,56.0801,56.0881,186058.0
2019-09-23 15:55:00,69.46,69.58,69.43,69.55,485373.0,56.0881,56.185,56.0639,56.1608,485373.0
2019-09-24 09:30:00,69.5,69.57,69.17,69.28,331939.0,56.1204,56.177,55.854,55.9428,331939.0
2019-09-24 09:35:00,69.28,69.46,69.22,69.44,192283.0,55.9428,56.0881,55.8944,56.072,192283.0
2019-09-24 09:40:00,69.44,69.51,69.26,69.31,126143.0,56.072,56.1285,55.9267,55.967,126143.0
2019-09-24 09:45:00,69.31,69.46,69.21,69.45,104074.0,55.967,56.0881,55.8863,56.0801,104074.0
2019-09-24 09:50:00,69.46,69.55,69.44,69.45,95286.0,56.0881,56.1608,56.072,56.0801,95286.0
2019-09-24 09:55:00,69.46,69.55,69.34,69.36,136478.0,56.0881,56.1608,55.9912,56.0074,136478.0
2019-09-24 10:00:00,69.35,69.35,69.14,69.2,166394.0,55.9993,55.9993,55.8298,55.8782,166394.0
2019-09-24 10:05:00,69.2,69.21,69.03,69.11,135251.0,55.8782,55.8863,55.7409,55.8055,135251.0
2019-09-24 10:10:00,69.1,69.15,69.01,69.09,156996.0,55.7975,55.8378,55.7248,55.7894,156996.0
2019-09-24 10:15:00,69.08,69.08,68.92,68.99,277432.0,55.7813,55.7813,55.6521,55.7086,277432.0
2019-09-24 10:20:00,69.0,69.09,68.8,68.81,162237.0,55.7167,55.7894,55.5552,55.5633,162237.0
2019-09-24 10:25:00,68.81,68.94,68.77,68.79,159914.0,55.5633,55.6683,55.531,55.5471,159914.0
2019-09-24 10:30:00,68.79,68.89,68.77,68.85,146952.0,55.5471,55.6279,55.531,55.5956,146952.0
2019-09-24 10:35:00,68.84,68.93,68.8,68.83,143856.0,55.5875,55.6602,55.5552,55.5794,143856.0
2019-09-24 10:40:00,68.82,68.89,68.76,68.87,108569.0,55.5714,55.6279,55.5229,55.6117,108569.0
2019-09-24 10:45:00,68.87,68.95,68.81,68.92,154199.0,55.6117,55.6763,55.5633,55.6521,154199.0
2019-09-24 10:50:00,68.91,68.91,68.66,68.69,248821.0,55.644,55.644,55.4422,55.4664,248821.0
2019-09-24 10:55:00,68.68,68.73,68.64,68.67,145589.0,55.4583,55.4987,55.426,55.4502,145589.0
2019-09-24 11:00:00,68.67,68.71,68.53,68.55,252600.0,55.4502,55.4825,55.3372,55.3533,252600.0
2019-09-24 11:05:00,68.55,68.61,68.5,68.54,160116.0,55.3533,55.4018,55.313,55.3453,160116.0
2019-09-24 11:10:00,68.55,68.55,68.38,68.48,160640.0,55.3533,55.3533,55.2161,55.2968,160640.0
2019-09-24 11:15:00,68.47,68.57,68.46,68.56,107499.0,55.2887,55.3695,55.2807,55.3614,107499.0
2019-09-24 11:20:00,68.56,68.58,68.42,68.42,113075.0,55.3614,55.3776,55.2484,55.2484,113075.0
2019-09-24 11:25:00,68.42,68.53,68.41,68.48,123359.0,55.2484,55.3372,55.2403,55.2968,123359.0
2019-09-24 11:30:00,68.49,68.61,68.43,68.51,196861.0,55.3049,55.4018,55.2564,55.321,196861.0
2019-09-24 11:35:00,68.51,68.53,68.37,68.39,138260.0,55.321,55.3372,55.208,55.2241,138260.0
2019-09-24 11:40:00,68.39,68.47,68.34,68.34,194860.0,55.2241,55.2887,55.1838,55.1838,194860.0
2019-09-24 11:45:00,68.33,68.5,68.33,68.43,91450.0,55.1757,55.313,55.1757,55.2564,91450.0
2019-09-24 11:50:00,68.44,68.46,68.36,68.39,102480.0,55.2645,55.2807,55.1999,55.2241,102480.0
2019-09-24 11:55:00,68.38,68.44,68.36,68.37,76553.0,55.2161,55.2645,55.1999,55.208,76553.0
2019-09-24 12:00:00,68.36,68.4,68.31,68.38,172347.0,55.1999,55.2322,55.1595,55.2161,172347.0
2019-09-24 12:05:00,68.38,68.48,68.38,68.45,94439.0,55.2161,55.2968,55.2161,55.2726,94439.0
2019-09-24 12:10:00,68.45,68.45,68.35,68.38,76645.0,55.2726,55.2726,55.1918,55.2161,76645.0
2019-09-24 12:15:00,68.37,68.42,68.21,68.23,139691.0,55.208,55.2484,55.0788,55.0949,139691.0
2019-09-24 12:20:00,68.22,68.29,68.06,68.16,124372.0,55.0869,55.1434,54.9577,55.0384,124372.0
2019-09-24 12:25:00,68.16,68.21,68.05,68.14,83905.0,55.0384,55.0788,54.9496,55.0223,83905.0
2019-09-24 12:30:00,68.14,68.14,67.98,68.11,183662.0,55.0223,55.0223,54.8931,54.998,183662.0
2019-09-24 12:35:00,68.12,68.13,67.85,67.91,200612.0,55.0061,55.0142,54.7881,54.8365,200612.0
2019-09-24 12:40:00,67.91,67.93,67.82,67.9,147569.0,54.8365,54.8527,54.7639,54.8285,147569.0
2019-09-24 12:45:00,67.91,67.98,67.83,67.97,96978.0,54.8365,54.8931,54.7719,54.885,96978.0
2019-09-24 12:50:00,67.96,67.96,67.84,67.84,59087.0,54.8769,54.8769,54.78,54.78,59087.0
2019-09-24 12:55:00,67.84,67.89,67.77,67.8,74936.0,54.78,54.8204,54.7235,54.7477,74936.0
2019-09-24 13:00:00,67.8,67.89,67.76,67.84,128877.0,54.7477,54.8204,54.7154,54.78,128877.0
2019-09-24 13:05:00,67.84,67.95,67.81,67.86,125682.0,54.78,54.8688,54.7558,54.7962,125682.0
2019-09-24 13:10:00,67.85,67.88,67.73,67.79,106660.0,54.7881,54.8123,54.6912,54.7396,106660.0
2019-09-24 13:15:00,67.8,67.86,67.76,67.78,87433.0,54.7477,54.7962,54.7154,54.7316,87433.0
2019-09-24 13:20:00,67.78,67.78,67.68,67.72,88122.0,54.7316,54.7316,54.6508,54.6831,88122.0
2019-09-24 13:25:00,67.72,67.77,67.61,67.61,100411.0,54.6831,54.7235,54.5943,54.5943,100411.0
2019-09-24 13:30:00,67.61,67.87,67.61,67.78,131325.0,54.5943,54.8042,54.5943,54.7316,131325.0
2019-09-24 13:35:00,67.78,67.84,67.77,67.82,103737.0,54.7316,54.78,54.7235,54.7639,103737.0
2019-09-24 13:40:00,67.83,67.84,67.67,67.76,133562.0,54.7719,54.78,54.6427,54.7154,133562.0
2019-09-24 13:45:00,67.76,67.78,67.71,67.76,200137.0,54.7154,54.7316,54.675,54.7154,200137.0
2019-09-24 13:50:00,67.75,67.84,67.73,67.77,152166.0,54.7073,54.78,54.6912,54.7235,152166.0
2019-09-24 13:55:00,67.78,67.94,67.77,67.89,94566.0,54.7316,54.8608,54.7235,54.8204,94566.0
2019-09-24 14:00:00,67.89,67.91,67.68,67.69,168847.0,54.8204,54.8365,54.6508,54.6589,168847.0
2019-09-24 14:05:00,67.68,67.71,67.58,67.61,100913.0,54.6508,54.675,54.5701,54.5943,100913.0
2019-09-24 14:10:00,67.6,68.21,67.55,68.09,264078.0,54.5862,55.0788,54.5458,54.9819,264078.0
2019-09-24 14:15:00,68.1,68.15,67.99,68.09,141934.0,54.99,55.0303,54.9011,54.9819,141934.0
2019-09-24 14:20:00,68.08,68.1,67.9,67.91,131580.0,54.9738,54.99,54.8285,54.8365,131580.0
2019-09-24 14:25:00,67.91,68.07,67.91,68.0,90004.0,54.8365,54.9657,54.8365,54.9092,90004.0
2019-09-24 14:30:00,68.0,68.03,67.95,67.95,82930.0,54.9092,54.9334,54.8688,54.8688,82930.0
2019-09-24 14:35:00,67.95,68.11,67.86,67.94,279121.0,54.8688,54.998,54.7962,54.8608,279121.0
2019-09-24 14:40:00,67.93,67.99,67.81,67.84,137163.0,54.8527,54.9011,54.7558,54.78,137163.0
2019-09-24 14:45:00,67.84,67.93,67.76,67.9,168991.0,54.78,54.8527,54.7154,54.8285,168991.0
2019-09-24 14:50:00,67.89,67.93,67.81,67.88,149811.0,54.8204,54.8527,54.7558,54.8123,149811.0
2019-09-24 14:55:00,67.87,67.92,67.79,67.79,93305.0,54.8042,54.8446,54.7396,54.7396,93305.0
2019-09-24 15:00:00,67.78,67.91,67.77,67.89,122429.0,54.7316,54.8365,54.7235,54.8204,122429.0
2019-09-24 15:05:00,67.89,67.97,67.86,67.9,96967.0,54.8204,54.885,54.7962,54.8285,96967.0
2019-09-24 15:10:00,67.89,68.03,67.89,68.02,133598.0,54.8204,54.9334,54.8204,54.9254,133598.0
2019-09-24 15:15:00,68.02,68.05,67.93,67.93,95368.0,54.9254,54.9496,54.8527,54.8527,95368.0
2019-09-24 15:20:00,67.93,67.93,67.72,67.76,90780.0,54.8527,54.8527,54.6831,54.7154,90780.0
2019-09-24 15:25:00,67.75,67.89,67.75,67.8,113750.0,54.7073,54.8204,54.7073,54.7477,113750.0
2019-09-24 15:30:00,67.8,67.81,67.68,67.73,118129.0,54.7477,54.7558,54.6508,54.6912,118129.0
2019-09-24 15:35:00,67.73,67.79,67.66,67.76,133820.0,54.6912,54.7396,54.6347,54.7154,133820.0
2019-09-24 15:40:00,67.77,67.87,67.74,67.78,165617.0,54.7235,54.8042,54.6993,54.7316,165617.0
2019-09-24 15:45:00,67.78,67.98,67.76,67.93,261459.0,54.7316,54.8931,54.7154,54.8527,261459.0
2019-09-24 15:50:00,67.94,67.97,67.76,67.89,444557.0,54.8608,54.885,54.7154,54.8204,444557.0
2019-09-24 15:55:00,67.88,67.92,67.76,67.9,931067.0,54.8123,54.8446,54.7154,54.8285,931067.0
2019-09-25 09:30:00,67.91,68.33,67.87,68.31,272453.0,54.8365,55.1757,54.8042,55.1595,272453.0
2019-09-25 09:35:00,68.31,68.58,68.23,68.48,102858.0,55.1595,55.3776,55.0949,55.2968,102858.0
2019-09-25 09:40:00,68.48,68.7,68.42,68.45,139448.0,55.2968,55.4745,55.2484,55.2726,139448.0
2019-09-25 09:45:00,68.48,68.56,68.37,68.54,127870.0,55.2968,55.3614,55.208,55.3453,127870.0
2019-09-25 09:50:00,68.54,68.65,68.48,68.59,110235.0,55.3453,55.4341,55.2968,55.3856,110235.0
2019-09-25 09:55:00,68.58,68.62,68.36,68.42,162767.0,55.3776,55.4099,55.1999,55.2484,162767.0
2019-09-25 10:00:00,68.43,68.43,68.06,68.31,205018.0,55.2564,55.2564,54.9577,55.1595,205018.0
2019-09-25 10:05:00,68.31,68.42,68.22,68.3,138588.0,55.1595,55.2484,55.0869,55.1515,138588.0
2019-09-25 10:10:00,68.31,68.39,68.19,68.22,112709.0,55.1595,55.2241,55.0626,55.0869,112709.0
2019-09-25 10:15:00,68.21,68.3,68.1,68.19,188062.0,55.0788,55.1515,54.99,55.0626,188062.0
2019-09-25 10:20:00,68.18,68.39,68.14,68.26,79639.0,55.0546,55.2241,55.0223,55.1192,79639.0
2019-09-25 10:25:00,68.26,68.41,68.23,68.39,80512.0,55.1192,55.2403,55.0949,55.2241,80512.0
2019-09-25 10:30:00,68.37,68.56,68.34,68.52,97371.0,55.208,55.3614,55.1838,55.3291,97371.0
2019-09-25 10:35:00,68.52,68.59,68.49,68.54,142400.0,55.3291,55.3856,55.3049,55.3453,142400.0
2019-09-25 10:40:00,68.55,68.59,68.49,68.56,86299.0,55.3533,55.3856,55.3049,55.3614,86299.0
2019-09-25 10:45:00,68.56,68.73,68.56,68.7,108176.0,55.3614,55.4987,55.3614,55.4745,108176.0
2019-09-25 10:50:00,68.71,68.92,68.63,68.83,160544.0,55.4825,55.6521,55.4179,55.5794,160544.0
2019-09-25 10:55:00,68.83,68.94,68.81,68.91,99186.0,55.5794,55.6683,55.5633,55.644,99186.0
2019-09-25 11:00:00,68.92,68.98,68.85,68.92,128392.0,55.6521,55.7006,55.5956,55.6521,128392.0
2019-09-25 11:05:00,68.92,69.04,68.91,68.98,156422.0,55.6521,55.749,55.644,55.7006,156422.0
2019-09-25 11:10:00,68.98,69.04,68.86,68.86,128173.0,55.7006,55.749,55.6037,55.6037,128173.0
2019-09-25 11:15:00,68.87,69.12,68.87,69.05,125968.0,55.6117,55.8136,55.6117,55.7571,125968.0
2019-09-25 11:20:00,69.06,69.16,69.06,69.11,144943.0,55.7652,55.8459,55.7652,55.8055,144943.0
2019-09-25 11:25:00,69.11,69.13,69.04,69.07,71954.0,55.8055,55.8217,55.749,55.7732,71954.0
2019-09-25 11:30:00,69.06,69.14,69.05,69.14,98946.0,55.7652,55.8298,55.7571,55.8298,98946.0
2019-09-25 11:35:00,69.14,69.24,69.1,69.23,229603.0,55.8298,55.9105,55.7975,55.9024,229603.0
2019-09-25 11:40:00,69.24,69.24,69.12,69.16,110242.0,55.9105,55.9105,55.8136,55.8459,110242.0
2019-09-25 11:45:00,69.15,69.19,69.06,69.06,51407.0,55.8378,55.8701,55.7652,55.7652,51407.0
2019-09-25 11:50:00,69.07,69.13,69.05,69.11,66778.0,55.7732,55.8217,55.7571,55.8055,66778.0
2019-09-25 11:55:00,69.12,69.17,69.09,69.16,60114.0,55.8136,55.854,55.7894,55.8459,60114.0
2019-09-25 12:00:00,69.17,69.23,69.15,69.23,72345.0,55.854,55.9024,55.8378,55.9024,72345.0
2019-09-25 12:05:00,69.22,69.29,69.18,69.23,116213.0,55.8944,55.9509,55.8621,55.9024,116213.0
2019-09-25 12:10:00,69.23,69.33,69.18,69.31,107896.0,55.9024,55.9832,55.8621,55.967,107896.0
2019-09-25 12:15:00,69.3,69.35,69.18,69.24,112897.0,55.9589,55.9993,55.8621,55.9105,112897.0
2019-09-25 12:20:00,69.26,69.32,69.21,69.32,81126.0,55.9267,55.9751,55.8863,55.9751,81126.0
2019-09-25 12:25:00,69.31,69.35,69.25,69.28,88748.0,55.967,55.9993,55.9186,55.9428,88748.0
2019-09-25 12:30:00,69.27,69.38,69.26,69.32,147600.0,55.9347,56.0235,55.9267,55.9751,147600.0
2019-09-25 12:35:00,69.33,69.39,69.26,69.26,225035.0,55.9832,56.0316,55.9267,55.9267,225035.0
2019-09-25 12:40:00,69.26,69.28,69.22,69.26,63408.0,55.9267,55.9428,55.8944,55.9267,63408.0
2019-09-25 12:45:00,69.26,69.27,69.16,69.19,72780.0,55.9267,55.9347,55.8459,55.8701,72780.0
2019-09-25 12:50:00,69.19,69.22,69.12,69.2,59688.0,55.8701,55.8944,55.8136,55.8782,59688.0
2019-09-25 12:55:00,69.2,69.26,69.15,69.15,110630.0,55.8782,55.9267,55.8378,55.8378,110630.0
2019-09-25 13:00:00,69.16,69.27,69.15,69.22,68070.0,55.8459,55.9347,55.8378,55.8944,68070.0
2019-09-25 13:05:00,69.23,69.28,69.2,69.27,56733.0,55.9024,55.9428,55.8782,55.9347,56733.0
2019-09-25 13:10:00,69.26,69.28,69.23,69.26,45015.0,55.9267,55.9428,55.9024,55.9267,45015.0
2019-09-25 13:15:00,69.26,69.26,69.15,69.17,80225.0,55.9267,55.9267,55.8378,55.854,80225.0
2019-09-25 13:20:00,69.17,69.29,69.17,69.27,78233.0,55.854,55.9509,55.854,55.9347,78233.0
2019-09-25 13:25:00,69.27,69.32,69.26,69.28,71209.0,55.9347,55.9751,55.9267,55.9428,71209.0
2019-09-25 13:30:00,69.29,69.34,69.28,69.31,55756.0,55.9509,55.9912,55.9428,55.967,55756.0
2019-09-25 13:35:00,69.31,69.4,69.31,69.38,91470.0,55.967,56.0397,55.967,56.0235,91470.0
2019-09-25 13:40:00,69.39,69.48,69.38,69.45,96356.0,56.0316,56.1043,56.0235,56.0801,96356.0
2019-09-25 13:45:00,69.45,69.52,69.45,69.5,122676.0,56.0801,56.1366,56.0801,56.1204,122676.0
2019-09-25 13:50:00,69.49,69.58,69.49,69.53,87160.0,56.1124,56.185,56.1124,56.1447,87160.0
2019-09-25 13:55:00,69.55,69.56,69.52,69.56,64270.0,56.1608,56.1689,56.1366,56.1689,64270.0
2019-09-25 14:00:00,69.56,69.64,69.55,69.59,143724.0,56.1689,56.2335,56.1608,56.1931,143724.0
2019-09-25 14:05:00,69.59,69.66,69.58,69.64,152229.0,56.1931,56.2496,56.185,56.2335,152229.0
2019-09-25 14:10:00,69.64,69.7,69.61,69.62,92748.0,56.2335,56.2819,56.2093,56.2173,92748.0
2019-09-25 14:15:00,69.63,69.64,69.58,69.61,68363.0,56.2254,56.2335,56.185,56.2093,68363.0
2019-09-25 14:20:00,69.61,69.62,69.54,69.58,76183.0,56.2093,56.2173,56.1527,56.185,76183.0
2019-09-25 14:25:00,69.57,69.58,69.51,69.52,43813.0,56.177,56.185,56.1285,56.1366,43813.0
2019-09-25 14:30:00,69.51,69.52,69.42,69.42,65401.0,56.1285,56.1366,56.0558,56.0558,65401.0
2019-09-25 14:35:00,69.43,69.48,69.42,69.42,92277.0,56.0639,56.1043,56.0558,56.0558,92277.0
2019-09-25 14:40:00,69.42,69.49,69.41,69.43,71943.0,56.0558,56.1124,56.0478,56.0639,71943.0
2019-09-25 14:45:00,69.44,69.51,69.43,69.5,114812.0,56.072,56.1285,56.0639,56.1204,114812.0
2019-09-25 14:50:00,69.51,69.52,69.45,69.48,45964.0,56.1285,56.1366,56.0801,56.1043,45964.0
2019-09-25 14:55:00,69.48,69.5,69.42,69.44,58579.0,56.1043,56.1204,56.0558,56.072,58579.0
2019-09-25 15:00:00,69.44,69.45,69.25,69.26,153461.0,56.072,56.0801,55.9186,55.9267,153461.0
2019-09-25 15:05:00,69.26,69.31,69.23,69.28,152269.0,55.9267,55.967,55.9024,55.9428,152269.0
2019-09-25 15:10:00,69.28,69.39,69.28,69.37,108315.0,55.9428,56.0316,55.9428,56.0155,108315.0
2019-09-25 15:15:00,69.37,69.4,69.34,69.35,80160.0,56.0155,56.0397,55.9912,55.9993,80160.0
2019-09-25 15:20:00,69.35,69.37,69.3,69.31,105152.0,55.9993,56.0155,55.9589,55.967,105152.0
2019-09-25 15:25:00,69.32,69.34,69.27,69.31,95956.0,55.9751,55.9912,55.9347,55.967,95956.0
2019-09-25 15:30:00,69.3,69.38,69.29,69.35,93257.0,55.9589,56.0235,55.9509,55.9993,93257.0
2019-09-25 15:35:00,69.36,69.45,69.33,69.37,141757.0,56.0074,56.0801,55.9832,56.0155,141757.0
2019-09-25 15:40:00,69.37,69.47,69.35,69.47,115859.0,56.0155,56.0962,55.9993,56.0962,115859.0
2019-09-25 15:45:00,69.47,69.47,69.4,69.43,162071.0,56.0962,56.0962,56.0397,56.0639,162071.0
2019-09-25 15:50:00,69.43,69.55,69.42,69.52,189523.0,56.0639,56.1608,56.0558,56.1366,189523.0
2019-09-25 15:55:00,69.52,69.53,69.36,69.41,665366.0,56.1366,56.1447,56.0074,56.0478,665366.0
2019-09-26 09:30:00,69.32,69.33,68.8,69.06,257881.0,55.9751,55.9832,55.5552,55.7652,257881.0
2019-09-26 09:35:00,69.06,69.17,68.94,68.94,133407.0,55.7652,55.854,55.6683,55.6683,133407.0
2019-09-26 09:40:00,68.94,69.13,68.93,69.08,130870.0,55.6683,55.8217,55.6602,55.7813,130870.0
2019-09-26 09:45:00,69.08,69.29,69.05,69.27,110005.0,55.7813,55.9509,55.7571,55.9347,110005.0
2019-09-26 09:50:00,69.27,69.3,69.17,69.25,88546.0,55.9347,55.9589,55.854,55.9186,88546.0
2019-09-26 09:55:00,69.22,69.29,69.16,69.28,81755.0,55.8944,55.9509,55.8459,55.9428,81755.0
2019-09-26 10:00:00,69.28,69.53,69.28,69.47,163700.0,55.9428,56.1447,55.9428,56.0962,163700.0
2019-09-26 10:05:00,69.47,69.49,69.32,69.38,124287.0,56.0962,56.1124,55.9751,56.0235,124287.0
2019-09-26 10:10:00,69.38,69.46,69.35,69.36,97246.0,56.0235,56.0881,55.9993,56.0074,97246.0
2019-09-26 10:15:00,69.36,69.37,69.17,69.26,147847.0,56.0074,56.0155,55.854,55.9267,147847.0
2019-09-26 10:20:00,69.26,69.3,69.15,69.15,108511.0,55.9267,55.9589,55.8378,55.8378,108511.0
2019-09-26 10:25:00,69.15,69.32,69.14,69.32,75530.0,55.8378,55.9751,55.8298,55.9751,75530.0
2019-09-26 10:30:00,69.31,69.32,69.15,69.2,76516.0,55.967,55.9751,55.8378,55.8782,76516.0
2019-09-26 10:35:00,69.21,69.33,69.17,69.31,169582.0,55.8863,55.9832,55.854,55.967,169582.0
2019-09-26 10:40:00,69.31,69.42,69.31,69.37,74169.0,55.967,56.0558,55.967,56.0155,74169.0
2019-09-26 10:45:00,69.36,69.36,69.28,69.32,58623.0,56.0074,56.0074,55.9428,55.9751,58623.0
2019-09-26 10:50:00,69.32,69.33,69.25,69.27,52040.0,55.9751,55.9832,55.9186,55.9347,52040.0
2019-09-26 10:55:00,69.27,69.31,69.06,69.14,105843.0,55.9347,55.967,55.7652,55.8298,105843.0
2019-09-26 11:00:00,69.14,69.16,69.0,69.11,85835.0,55.8298,55.8459,55.7167,55.8055,85835.0
2019-09-26 11:05:00,69.12,69.27,69.12,69.23,81508.0,55.8136,55.9347,55.8136,55.9024,81508.0
2019-09-26 11:10:00,69.23,69.26,69.14,69.16,58635.0,55.9024,55.9267,55.8298,55.8459,58635.0
2019-09-26 11:15:00,69.16,69.22,69.04,69.09,86834.0,55.8459,55.8944,55.749,55.7894,86834.0
2019-09-26 11:20:00,69.09,69.09,69.01,69.05,90882.0,55.7894,55.7894,55.7248,55.7571,90882.0
2019-09-26 11:25:00,69.05,69.06,68.93,68.97,128007.0,55.7571,55.7652,55.6602,55.6925,128007.0
2019-09-26 11:30:00,68.98,69.04,68.95,69.03,90320.0,55.7006,55.749,55.6763,55.7409,90320.0
2019-09-26 11:35:00,69.04,69.17,69.03,69.16,67131.0,55.749,55.854,55.7409,55.8459,67131.0
2019-09-26 11:40:00,69.15,69.16,69.09,69.11,52675.0,55.8378,55.8459,55.7894,55.8055,52675.0
2019-09-26 11:45:00,69.11,69.13,69.03,69.09,62191.0,55.8055,55.8217,55.7409,55.7894,62191.0
2019-09-26 11:50:00,69.1,69.1,68.98,69.0,43214.0,55.7975,55.7975,55.7006,55.7167,43214.0
2019-09-26 11:55:00,69.0,69.09,68.99,69.07,64184.0,55.7167,55.7894,55.7086,55.7732,64184.0
2019-09-26 12:00:00,69.07,69.18,69.01,69.15,87621.0,55.7732,55.8621,55.7248,55.8378,87621.0
2019-09-26 12:05:00,69.15,69.24,69.13,69.17,67242.0,55.8378,55.9105,55.8217,55.854,67242.0
2019-09-26 12:10:00,69.17,69.18,69.09,69.12,107924.0,55.854,55.8621,55.7894,55.8136,107924.0
2019-09-26 12:15:00,69.12,69.17,69.08,69.17,52582.0,55.8136,55.854,55.7813,55.854,52582.0
2019-09-26 12:20:00,69.16,69.21,69.13,69.17,45998.0,55.8459,55.8863,55.8217,55.854,45998.0
2019-09-26 12:25:00,69.17,69.24,69.12,69.22,79052.0,55.854,55.9105,55.8136,55.8944,79052.0
2019-09-26 12:30:00,69.21,69.22,69.18,69.2,31880.0,55.8863,55.8944,55.8621,55.8782,31880.0
2019-09-26 12:35:00,69.2,69.3,69.2,69.3,60454.0,55.8782,55.9589,55.8782,55.9589,60454.0
2019-09-26 12:40:00,69.3,69.35,69.28,69.3,49488.0,55.9589,55.9993,55.9428,55.9589,49488.0
2019-09-26 12:45:00,69.3,69.38,69.29,69.34,47252.0,55.9589,56.0235,55.9509,55.9912,47252.0
2019-09-26 12:50:00,69.33,69.35,69.25,69.27,49595.0,55.9832,55.9993,55.9186,55.9347,49595.0
2019-09-26 12:55:00,69.27,69.32,69.22,69.32,47314.0,55.9347,55.9751,55.8944,55.9751,47314.0
2019-09-26 13:00:00,69.33,69.34,69.25,69.27,44343.0,55.9832,55.9912,55.9186,55.9347,44343.0
2019-09-26 13:05:00,69.27,69.28,69.23,69.25,37935.0,55.9347,55.9428,55.9024,55.9186,37935.0
2019-09-26 13:10:00,69.25,69.26,69.18,69.21,38978.0,55.9186,55.9267,55.8621,55.8863,38978.0
2019-09-26 13:15:00,69.21,69.23,69.14,69.15,45473.0,55.8863,55.9024,55.8298,55.8378,45473.0
2019-09-26 13:20:00,69.14,69.15,69.05,69.05,46399.0,55.8298,55.8378,55.7571,55.7571,46399.0
2019-09-26 13:25:00,69.05,69.12,69.01,69.08,74230.0,55.7571,55.8136,55.7248,55.7813,74230.0
2019-09-26 13:30:00,69.09,69.2,69.09,69.14,91314.0,55.7894,55.8782,55.7894,55.8298,91314.0
2019-09-26 13:35:00,69.14,69.22,69.05,69.22,129242.0,55.8298,55.8944,55.7571,55.8944,129242.0
2019-09-26 13:40:00,69.22,69.26,69.19,69.26,42043.0,55.8944,55.9267,55.8701,55.9267,42043.0
2019-09-26 13:45:00,69.26,69.33,69.26,69.29,46862.0,55.9267,55.9832,55.9267,55.9509,46862.0
2019-09-26 13:50:00,69.29,69.32,69.22,69.32,65689.0,55.9509,55.9751,55.8944,55.9751,65689.0
2019-09-26 13:55:00,69.31,69.41,69.3,69.4,90618.0,55.967,56.0478,55.9589,56.0397,90618.0
2019-09-26 14:00:00,69.4,69.45,69.36,69.38,63074.0,56.0397,56.0801,56.0074,56.0235,63074.0
2019-09-26 14:05:00,69.38,69.51,69.36,69.48,82658.0,56.0235,56.1285,56.0074,56.1043,82658.0
2019-09-26 14:10:00,69.49,69.51,69.45,69.47,50002.0,56.1124,56.1285,56.0801,56.0962,50002.0
2019-09-26 14:15:00,69.47,69.52,69.44,69.45,77312.0,56.0962,56.1366,56.072,56.0801,77312.0
2019-09-26 14:20:00,69.45,69.49,69.42,69.44,48536.0,56.0801,56.1124,56.0558,56.072,48536.0
2019-09-26 14:25:00,69.45,69.45,69.36,69.36,54072.0,56.0801,56.0801,56.0074,56.0074,54072.0
2019-09-26 14:30:00,69.37,69.44,69.37,69.39,39295.0,56.0155,56.072,56.0155,56.0316,39295.0
2019-09-26 14:35:00,69.4,69.42,69.36,69.38,60280.0,56.0397,56.0558,56.0074,56.0235,60280.0
2019-09-26 14:40:00,69.38,69.41,69.36,69.37,43861.0,56.0235,56.0478,56.0074,56.0155,43861.0
2019-09-26 14:45:00,69.36,69.41,69.34,69.41,34336.0,56.0074,56.0478,55.9912,56.0478,34336.0
2019-09-26 14:50:00,69.41,69.42,69.28,69.3,51334.0,56.0478,56.0558,55.9428,55.9589,51334.0
2019-09-26 14:55:00,69.31,69.35,69.26,69.27,71861.0,55.967,55.9993,55.9267,55.9347,71861.0
2019-09-26 15:00:00,69.27,69.32,69.25,69.31,73094.0,55.9347,55.9751,55.9186,55.967,73094.0
2019-09-26 15:05:00,69.32,69.34,69.27,69.34,73280.0,55.9751,55.9912,55.9347,55.9912,73280.0
2019-09-26 15:10:00,69.33,69.39,69.31,69.36,62307.0,55.9832,56.0316,55.967,56.0074,62307.0
2019-09-26 15:15:00,69.37,69.37,69.3,69.33,64329.0,56.0155,56.0155,55.9589,55.9832,64329.0
2019-09-26 15:20:00,69.33,69.34,69.27,69.28,57355.0,55.9832,55.9912,55.9347,55.9428,57355.0
2019-09-26 15:25:00,69.29,69.45,69.26,69.33,194817.0,55.9509,56.0801,55.9267,55.9832,194817.0
2019-09-26 15:30:00,69.34,69.39,69.28,69.38,91560.0,55.9912,56.0316,55.9428,56.0235,91560.0
2019-09-26 15:35:00,69.38,69.41,69.31,69.32,84415.0,56.0235,56.0478,55.967,55.9751,84415.0
2019-09-26 15:40:00,69.32,69.33,69.22,69.32,117964.0,55.9751,55.9832,55.8944,55.9751,117964.0
2019-09-26 15:45:00,69.32,69.4,69.29,69.3,139009.0,55.9751,56.0397,55.9509,55.9589,139009.0
2019-09-26 15:50:00,69.3,69.32,69.14,69.17,252832.0,55.9589,55.9751,55.8298,55.854,252832.0
2019-09-26 15:55:00,69.17,69.19,69.07,69.13,551403.0,55.854,55.8701,55.7732,55.8217,551403.0
2019-09-27 09:30:00,69.82,70.0,69.72,70.0,247740.0,56.3788,56.5242,56.2981,56.5242,247740.0
2019-09-27 09:35:00,70.0,70.1,69.92,70.01,184939.0,56.5242,56.6049,56.4596,56.5323,184939.0
2019-09-27 09:40:00,70.03,70.32,69.99,70.23,194343.0,56.5484,56.7826,56.5161,56.7099,194343.0
2019-09-27 09:45:00,70.23,70.36,70.21,70.28,197394.0,56.7099,56.8149,56.6938,56.7503,197394.0
2019-09-27 09:50:00,70.28,70.33,70.15,70.25,370646.0,56.7503,56.7907,56.6453,56.7261,370646.0
2019-09-27 09:55:00,70.26,70.26,70.03,70.11,234239.0,56.7341,56.7341,56.5484,56.613,234239.0
2019-09-27 10:00:00,70.12,70.16,69.94,69.96,204135.0,56.6211,56.6534,56.4757,56.4919,204135.0
2019-09-27 10:05:00,69.96,69.97,69.74,69.76,233050.0,56.4919,56.5,56.3142,56.3304,233050.0
2019-09-27 10:10:00,69.76,69.89,69.73,69.8,148674.0,56.3304,56.4354,56.3062,56.3627,148674.0
2019-09-27 10:15:00,69.81,69.92,69.73,69.85,133471.0,56.3708,56.4596,56.3062,56.4031,133471.0
2019-09-27 10:20:00,69.86,69.93,69.85,69.87,76904.0,56.4111,56.4677,56.4031,56.4192,76904.0
2019-09-27 10:25:00,69.87,69.97,69.86,69.93,75194.0,56.4192,56.5,56.4111,56.4677,75194.0
2019-09-27 10:30:00,69.94,69.98,69.81,69.94,110643.0,56.4757,56.508,56.3708,56.4757,110643.0
2019-09-27 10:35:00,69.95,70.02,69.91,69.94,130254.0,56.4838,56.5403,56.4515,56.4757,130254.0
2019-09-27 10:40:00,69.94,69.96,69.81,69.83,63280.0,56.4757,56.4919,56.3708,56.3869,63280.0
2019-09-27 10:45:00,69.84,69.88,69.77,69.85,93947.0,56.395,56.4273,56.3385,56.4031,93947.0
2019-09-27 10:50:00,69.85,69.92,69.83,69.89,44769.0,56.4031,56.4596,56.3869,56.4354,44769.0
2019-09-27 10:55:00,69.89,70.02,69.83,70.01,64231.0,56.4354,56.5403,56.3869,56.5323,64231.0
2019-09-27 11:00:00,70.01,70.01,69.94,70.01,44968.0,56.5323,56.5323,56.4757,56.5323,44968.0
2019-09-27 11:05:00,70.01,70.03,69.97,70.01,63450.0,56.5323,56.5484,56.5,56.5323,63450.0
2019-09-27 11:10:00,70.01,70.07,70.01,70.07,70159.0,56.5323,56.5807,56.5323,56.5807,70159.0
2019-09-27 11:15:00,70.06,70.08,69.99,69.99,125924.0,56.5726,56.5888,56.5161,56.5161,125924.0
2019-09-27 11:20:00,69.99,70.02,69.87,69.99,106469.0,56.5161,56.5403,56.4192,56.5161,106469.0
2019-09-27 11:25:00,69.99,70.08,69.98,70.06,64538.0,56.5161,56.5888,56.508,56.5726,64538.0
2019-09-27 11:30:00,70.06,70.11,70.01,70.03,155034.0,56.5726,56.613,56.5323,56.5484,155034.0
2019-09-27 11:35:00,70.05,70.08,69.34,69.58,263739.0,56.5646,56.5888,55.9912,56.185,263739.0
2019-09-27 11:40:00,69.58,69.79,69.49,69.59,156150.0,56.185,56.3546,56.1124,56.1931,156150.0
2019-09-27 11:45:00,69.58,69.73,69.54,69.7,71889.0,56.185,56.3062,56.1527,56.2819,71889.0
2019-09-27 11:50:00,69.7,69.73,69.6,69.68,43799.0,56.2819,56.3062,56.2012,56.2658,43799.0
2019-09-27 11:55:00,69.7,69.98,69.69,69.88,96385.0,56.2819,56.508,56.2739,56.4273,96385.0
2019-09-27 12:00:00,69.87,69.9,69.77,69.82,43826.0,56.4192,56.4434,56.3385,56.3788,43826.0
2019-09-27 12:05:00,69.83,69.86,69.73,69.78,63455.0,56.3869,56.4111,56.3062,56.3465,63455.0
2019-09-27 12:10:00,69.79,69.82,69.66,69.78,64711.0,56.3546,56.3788,56.2496,56.3465,64711.0
2019-09-27 12:15:00,69.77,69.81,69.57,69.58,66963.0,56.3385,56.3708,56.177,56.185,66963.0
2019-09-27 12:20:00,69.56,69.67,69.55,69.62,47603.0,56.1689,56.2577,56.1608,56.2173,47603.0
2019-09-27 12:25:00,69.62,69.69,69.58,69.65,60340.0,56.2173,56.2739,56.185,56.2416,60340.0
2019-09-27 12:30:00,69.65,69.65,69.54,69.58,39354.0,56.2416,56.2416,56.1527,56.185,39354.0
2019-09-27 12:35:00,69.58,69.64,69.57,69.63,37485.0,56.185,56.2335,56.177,56.2254,37485.0
2019-09-27 12:40:00,69.64,69.71,69.62,69.62,46818.0,56.2335,56.29,56.2173,56.2173,46818.0
2019-09-27 12:45:00,69.62,69.63,69.5,69.52,58093.0,56.2173,56.2254,56.1204,56.1366,58093.0
2019-09-27 12:50:00,69.52,69.64,69.51,69.59,60840.0,56.1366,56.2335,56.1285,56.1931,60840.0
2019-09-27 12:55:00,69.58,69.62,69.4,69.42,80611.0,56.185,56.2173,56.0397,56.0558,80611.0
2019-09-27 13:00:00,69.41,69.44,69.29,69.44,149969.0,56.0478,56.072,55.9509,56.072,149969.0
2019-09-27 13:05:00,69.43,69.57,69.41,69.54,55497.0,56.0639,56.177,56.0478,56.1527,55497.0
2019-09-27 13:10:00,69.54,69.59,69.51,69.53,45808.0,56.1527,56.1931,56.1285,56.1447,45808.0
2019-09-27 13:15:00,69.52,69.54,69.44,69.5,49764.0,56.1366,56.1527,56.072,56.1204,49764.0
2019-09-27 13:20:00,69.52,69.55,69.45,69.48,36070.0,56.1366,56.1608,56.0801,56.1043,36070.0
2019-09-27 13:25:00,69.48,69.54,69.47,69.52,43797.0,56.1043,56.1527,56.0962,56.1366,43797.0
2019-09-27 13:30:00,69.52,69.52,69.39,69.42,68657.0,56.1366,56.1366,56.0316,56.0558,68657.0
2019-09-27 13:35:00,69.41,69.45,69.36,69.42,47209.0,56.0478,56.0801,56.0074,56.0558,47209.0
2019-09-27 13:40:00,69.42,69.52,69.4,69.47,86115.0,56.0558,56.1366,56.0397,56.0962,86115.0
2019-09-27 13:45:00,69.46,69.46,69.29,69.34,80210.0,56.0881,56.0881,55.9509,55.9912,80210.0
2019-09-27 13:50:00,69.33,69.39,69.24,69.37,103401.0,55.9832,56.0316,55.9105,56.0155,103401.0
2019-09-27 13:55:00,69.36,69.47,69.35,69.44,52544.0,56.0074,56.0962,55.9993,56.072,52544.0
2019-09-27 14:00:00,69.45,69.45,69.31,69.33,83120.0,56.0801,56.0801,55.967,55.9832,83120.0
2019-09-27 14:05:00,69.33,69.35,69.29,69.31,42593.0,55.9832,55.9993,55.9509,55.967,42593.0
2019-09-27 14:10:00,69.32,69.35,69.28,69.34,89312.0,55.9751,55.9993,55.9428,55.9912,89312.0
2019-09-27 14:15:00,69.34,69.42,69.32,69.42,64817.0,55.9912,56.0558,55.9751,56.0558,64817.0
2019-09-27 14:20:00,69.42,69.45,69.31,69.36,75901.0,56.0558,56.0801,55.967,56.0074,75901.0
2019-09-27 14:25:00,69.35,69.4,69.31,69.32,61861.0,55.9993,56.0397,55.967,55.9751,61861.0
2019-09-27 14:30:00,69.31,69.32,69.21,69.22,61452.0,55.967,55.9751,55.8863,55.8944,61452.0
2019-09-27 14:35:00,69.22,69.27,69.17,69.2,78470.0,55.8944,55.9347,55.854,55.8782,78470.0
2019-09-27 14:40:00,69.21,69.25,69.18,69.2,58303.0,55.8863,55.9186,55.8621,55.8782,58303.0
2019-09-27 14:45:00,69.21,69.25,69.15,69.16,56501.0,55.8863,55.9186,55.8378,55.8459,56501.0
2019-09-27 14:50:00,69.16,69.18,69.08,69.11,112100.0,55.8459,55.8621,55.7813,55.8055,112100.0
2019-09-27 14:55:00,69.12,69.2,69.09,69.15,82800.0,55.8136,55.8782,55.7894,55.8378,82800.0
2019-09-27 15:00:00,69.15,69.23,69.14,69.14,102384.0,55.8378,55.9024,55.8298,55.8298,102384.0
2019-09-27 15:05:00,69.15,69.17,69.05,69.13,83080.0,55.8378,55.854,55.7571,55.8217,83080.0
2019-09-27 15:10:00,69.13,69.18,69.1,69.13,77167.0,55.8217,55.8621,55.7975,55.8217,77167.0
2019-09-27 15:15:00,69.14,69.31,69.11,69.28,95537.0,55.8298,55.967,55.8055,55.9428,95537.0
2019-09-27 15:20:00,69.28,69.37,69.27,69.37,67401.0,55.9428,56.0155,55.9347,56.0155,67401.0
2019-09-27 15:25:00,69.37,69.38,69.25,69.28,75147.0,56.0155,56.0235,55.9186,55.9428,75147.0
2019-09-27 15:30:00,69.27,69.39,69.23,69.37,117466.0,55.9347,56.0316,55.9024,56.0155,117466.0
2019-09-27 15:35:00,69.38,69.43,69.31,69.39,139931.0,56.0235,56.0639,55.967,56.0316,139931.0
2019-09-27 15:40:00,69.38,69.46,69.37,69.41,105271.0,56.0235,56.0881,56.0155,56.0478,105271.0
2019-09-27 15:45:00,69.41,69.48,69.41,69.42,121911.0,56.0478,56.1043,56.0478,56.0558,121911.0
2019-09-27 15:50:00,69.42,69.56,69.41,69.43,363037.0,56.0558,56.1689,56.0478,56.0639,363037.0
2019-09-27 15:55:00,69.44,69.49,69.36,69.47,545020.0,56.072,56.1124,56.0074,56.0962,545020.0
2019-09-30 09:30:00,69.8,69.9,69.6,69.78,210163.0,56.3627,56.4434,56.2012,56.3465,210163.0
2019-09-30 09:35:00,69.79,69.82,69.56,69.56,88605.0,56.3546,56.3788,56.1689,56.1689,88605.0
2019-09-30 09:40:00,69.56,69.57,69.25,69.26,102148.0,56.1689,56.177,55.9186,55.9267,102148.0
2019-09-30 09:45:00,69.27,69.31,69.14,69.23,91133.0,55.9347,55.967,55.8298,55.9024,91133.0
2019-09-30 09:50:00,69.23,69.27,69.01,69.02,85106.0,55.9024,55.9347,55.7248,55.7329,85106.0
2019-09-30 09:55:00,69.02,69.2,69.02,69.13,70304.0,55.7329,55.8782,55.7329,55.8217,70304.0
2019-09-30 10:00:00,69.12,69.2,69.05,69.14,102541.0,55.8136,55.8782,55.7571,55.8298,102541.0
2019-09-30 10:05:00,69.14,69.3,69.11,69.3,64029.0,55.8298,55.9589,55.8055,55.9589,64029.0
2019-09-30 10:10:00,69.3,69.37,69.25,69.33,46078.0,55.9589,56.0155,55.9186,55.9832,46078.0
2019-09-30 10:15:00,69.34,69.37,69.25,69.29,56802.0,55.9912,56.0155,55.9186,55.9509,56802.0
2019-09-30 10:20:00,69.3,69.33,69.22,69.23,52214.0,55.9589,55.9832,55.8944,55.9024,52214.0
2019-09-30 10:25:00,69.22,69.3,69.19,69.19,44068.0,55.8944,55.9589,55.8701,55.8701,44068.0
2019-09-30 10:30:00,69.2,69.24,69.16,69.19,44095.0,55.8782,55.9105,55.8459,55.8701,44095.0
2019-09-30 10:35:00,69.19,69.28,69.16,69.28,136266.0,55.8701,55.9428,55.8459,55.9428,136266.0
2019-09-30 10:40:00,69.27,69.39,69.13,69.13,127523.0,55.9347,56.0316,55.8217,55.8217,127523.0
2019-09-30 10:45:00,69.12,69.29,69.1,69.27,61997.0,55.8136,55.9509,55.7975,55.9347,61997.0
2019-09-30 10:50:00,69.27,69.34,69.21,69.33,58028.0,55.9347,55.9912,55.8863,55.9832,58028.0
2019-09-30 10:55:00,69.34,69.38,69.26,69.3,49234.0,55.9912,56.0235,55.9267,55.9589,49234.0
2019-09-30 11:00:00,69.31,69.35,69.18,69.18,62726.0,55.967,55.9993,55.8621,55.8621,62726.0
2019-09-30 11:05:00,69.16,69.25,69.1,69.25,64102.0,55.8459,55.9186,55.7975,55.9186,64102.0
2019-09-30 11:10:00,69.25,69.29,69.2,69.22,63272.0,55.9186,55.9509,55.8782,55.8944,63272.0
2019-09-30 11:15:00,69.22,69.26,69.2,69.22,42809.0,55.8944,55.9267,55.8782,55.8944,42809.0
2019-09-30 11:20:00,69.22,69.31,69.21,69.28,37613.0,55.8944,55.967,55.8863,55.9428,37613.0
2019-09-30 11:25:00,69.28,69.38,69.28,69.36,69002.0,55.9428,56.0235,55.9428,56.0074,69002.0
2019-09-30 11:30:00,69.36,69.42,69.32,69.4,54362.0,56.0074,56.0558,55.9751,56.0397,54362.0
2019-09-30 11:35:00,69.39,69.4,69.29,69.3,41093.0,56.0316,56.0397,55.9509,55.9589,41093.0
2019-09-30 11:40:00,69.3,69.39,69.29,69.31,50909.0,55.9589,56.0316,55.9509,55.967,50909.0
2019-09-30 11:45:00,69.32,69.34,69.22,69.22,45485.0,55.9751,55.9912,55.8944,55.8944,45485.0
2019-09-30 11:50:00,69.22,69.26,69.21,69.23,32186.0,55.8944,55.9267,55.8863,55.9024,32186.0
2019-09-30 11:55:00,69.23,69.25,69.18,69.24,50495.0,55.9024,55.9186,55.8621,55.9105,50495.0
2019-09-30 12:00:00,69.24,69.31,69.24,69.27,49413.0,55.9105,55.967,55.9105,55.9347,49413.0
2019-09-30 12:05:00,69.27,69.28,69.24,69.28,35657.0,55.9347,55.9428,55.9105,55.9428,35657.0
2019-09-30 12:10:00,69.28,69.33,69.24,69.25,36500.0,55.9428,55.9832,55.9105,55.9186,36500.0
2019-09-30 12:15:00,69.24,69.29,69.22,69.26,46471.0,55.9105,55.9509,55.8944,55.9267,46471.0
2019-09-30 12:20:00,69.25,69.28,69.22,69.27,43194.0,55.9186,55.9428,55.8944,55.9347,43194.0
2019-09-30 12:25:00,69.27,69.27,69.23,69.23,37690.0,55.9347,55.9347,55.9024,55.9024,37690.0
2019-09-30 12:30:00,69.23,69.25,69.21,69.22,67362.0,55.9024,55.9186,55.8863,55.8944,67362.0
2019-09-30 12:35:00,69.23,69.26,69.18,69.19,51427.0,55.9024,55.9267,55.8621,55.8701,51427.0
2019-09-30 12:40:00,69.19,69.27,69.19,69.25,28881.0,55.8701,55.9347,55.8701,55.9186,28881.0
2019-09-30 12:45:00,69.25,69.26,69.22,69.26,44089.0,55.9186,55.9267,55.8944,55.9267,44089.0
2019-09-30 12:50:00,69.26,69.3,69.26,69.29,50336.0,55.9267,55.9589,55.9267,55.9509,50336.0
2019-09-30 12:55:00,69.3,69.33,69.28,69.29,41181.0,55.9589,55.9832,55.9428,55.9509,41181.0
2019-09-30 13:00:00,69.3,69.39,69.29,69.38,69671.0,55.9589,56.0316,55.9509,56.0235,69671.0
2019-09-30 13:05:00,69.38,69.42,69.36,69.38,55903.0,56.0235,56.0558,56.0074,56.0235,55903.0
2019-09-30 13:10:00,69.38,69.42,69.38,69.38,43869.0,56.0235,56.0558,56.0235,56.0235,43869.0
2019-09-30 13:15:00,69.39,69.4,69.34,69.36,52903.0,56.0316,56.0397,55.9912,56.0074,52903.0
2019-09-30 13:20:00,69.36,69.4,69.33,69.35,42017.0,56.0074,56.0397,55.9832,55.9993,42017.0
2019-09-30 13:25:00,69.35,69.36,69.3,69.33,31504.0,55.9993,56.0074,55.9589,55.9832,31504.0
2019-09-30 13:30:00,69.33,69.37,69.3,69.35,33399.0,55.9832,56.0155,55.9589,55.9993,33399.0
2019-09-30 13:35:00,69.36,69.36,69.3,69.33,33729.0,56.0074,56.0074,55.9589,55.9832,33729.0
2019-09-30 13:40:00,69.33,69.36,69.31,69.35,36528.0,55.9832,56.0074,55.967,55.9993,36528.0
2019-09-30 13:45:00,69.35,69.38,69.31,69.35,43760.0,55.9993,56.0235,55.967,55.9993,43760.0
2019-09-30 13:50:00,69.34,69.36,69.25,69.26,35573.0,55.9912,56.0074,55.9186,55.9267,35573.0
2019-09-30 13:55:00,69.26,69.28,69.24,69.27,33897.0,55.9267,55.9428,55.9105,55.9347,33897.0
2019-09-30 14:00:00,69.26,69.27,69.22,69.22,47798.0,55.9267,55.9347,55.8944,55.8944,47798.0
2019-09-30 14:05:00,69.23,69.25,69.2,69.25,42864.0,55.9024,55.9186,55.8782,55.9186,42864.0
2019-09-30 14:10:00,69.25,69.26,69.19,69.23,43450.0,55.9186,55.9267,55.8701,55.9024,43450.0
2019-09-30 14:15:00,69.24,69.25,69.21,69.23,57793.0,55.9105,55.9186,55.8863,55.9024,57793.0
2019-09-30 14:20:00,69.22,69.24,69.13,69.14,67145.0,55.8944,55.9105,55.8217,55.8298,67145.0
2019-09-30 14:25:00,69.14,69.14,69.02,69.05,108668.0,55.8298,55.8298,55.7329,55.7571,108668.0
2019-09-30 14:30:00,69.05,69.15,69.02,69.15,52615.0,55.7571,55.8378,55.7329,55.8378,52615.0
2019-09-30 14:35:00,69.14,69.16,69.06,69.09,54346.0,55.8298,55.8459,55.7652,55.7894,54346.0
2019-09-30 14:40:00,69.09,69.11,69.05,69.09,47432.0,55.7894,55.8055,55.7571,55.7894,47432.0
2019-09-30 14:45:00,69.09,69.14,69.09,69.09,41260.0,55.7894,55.8298,55.7894,55.7894,41260.0
2019-09-30 14:50:00,69.1,69.16,69.08,69.1,57668.0,55.7975,55.8459,55.7813,55.7975,57668.0
2019-09-30 14:55:00,69.1,69.12,69.07,69.09,46196.0,55.7975,55.8136,55.7732,55.7894,46196.0
2019-09-30 15:00:00,69.09,69.13,69.05,69.06,57576.0,55.7894,55.8217,55.7571,55.7652,57576.0
2019-09-30 15:05:00,69.07,69.15,69.07,69.15,59409.0,55.7732,55.8378,55.7732,55.8378,59409.0
2019-09-30 15:10:00,69.15,69.2,69.12,69.18,56596.0,55.8378,55.8782,55.8136,55.8621,56596.0
2019-09-30 15:15:00,69.19,69.26,69.17,69.25,57586.0,55.8701,55.9267,55.854,55.9186,57586.0
2019-09-30 15:20:00,69.25,69.28,69.23,69.28,58406.0,55.9186,55.9428,55.9024,55.9428,58406.0
2019-09-30 15:25:00,69.27,69.33,69.24,69.26,78538.0,55.9347,55.9832,55.9105,55.9267,78538.0
2019-09-30 15:30:00,69.25,69.29,69.14,69.2,101479.0,55.9186,55.9509,55.8298,55.8782,101479.0
2019-09-30 15:35:00,69.19,69.27,69.18,69.26,80254.0,55.8701,55.9347,55.8621,55.9267,80254.0
2019-09-30 15:40:00,69.26,69.28,69.22,69.28,111987.0,55.9267,55.9428,55.8944,55.9428,111987.0
2019-09-30 15:45:00,69.28,69.28,69.08,69.15,300758.0,55.9428,55.9428,55.7813,55.8378,300758.0
2019-09-30 15:50:00,69.14,69.23,69.08,69.09,292678.0,55.8298,55.9024,55.7813,55.7894,292678.0
2019-09-30 15:55:00,69.09,69.16,69.05,69.09,564190.0,55.7894,55.8459,55.7571,55.7894,564190.0
2019-10-01 09:30:00,69.57,69.61,69.25,69.52,408569.0,56.177,56.2093,55.9186,56.1366,408569.0
2019-10-01 09:35:00,69.52,69.86,69.41,69.82,159655.0,56.1366,56.4111,56.0478,56.3788,159655.0
2019-10-01 09:40:00,69.82,70.05,69.8,70.01,291926.0,56.3788,56.5646,56.3627,56.5323,291926.0
2019-10-01 09:45:00,70.01,70.2,70.01,70.14,216216.0,56.5323,56.6857,56.5323,56.6372,216216.0
2019-10-01 09:50:00,70.15,70.24,70.02,70.2,243023.0,56.6453,56.718,56.5403,56.6857,243023.0
2019-10-01 09:55:00,70.21,70.27,70.13,70.18,84182.0,56.6938,56.7422,56.6292,56.6695,84182.0
2019-10-01 10:00:00,70.18,70.18,69.39,69.39,411078.0,56.6695,56.6695,56.0316,56.0316,411078.0
2019-10-01 10:05:00,69.39,69.42,69.25,69.28,229267.0,56.0316,56.0558,55.9186,55.9428,229267.0
2019-10-01 10:10:00,69.29,69.38,68.96,68.98,188191.0,55.9509,56.0235,55.6844,55.7006,188191.0
2019-10-01 10:15:00,68.99,69.04,68.88,68.89,241125.0,55.7086,55.749,55.6198,55.6279,241125.0
2019-10-01 10:20:00,68.87,68.91,68.78,68.84,145132.0,55.6117,55.644,55.5391,55.5875,145132.0
2019-10-01 10:25:00,68.84,69.07,68.83,69.05,129996.0,55.5875,55.7732,55.5794,55.7571,129996.0
2019-10-01 10:30:00,69.06,69.31,68.98,69.27,215080.0,55.7652,55.967,55.7006,55.9347,215080.0
2019-10-01 10:35:00,69.28,69.3,69.11,69.18,113263.0,55.9428,55.9589,55.8055,55.8621,113263.0
2019-10-01 10:40:00,69.18,69.21,68.93,69.01,118834.0,55.8621,55.8863,55.6602,55.7248,118834.0
2019-10-01 10:45:00,69.01,69.12,68.99,69.03,92000.0,55.7248,55.8136,55.7086,55.7409,92000.0
2019-10-01 10:50:00,69.03,69.2,69.0,69.14,130586.0,55.7409,55.8782,55.7167,55.8298,130586.0
2019-10-01 10:55:00,69.15,69.17,68.75,68.8,152463.0,55.8378,55.854,55.5148,55.5552,152463.0
2019-10-01 11:00:00,68.8,68.81,68.65,68.69,221161.0,55.5552,55.5633,55.4341,55.4664,221161.0
2019-10-01 11:05:00,68.68,68.79,68.63,68.79,70776.0,55.4583,55.5471,55.4179,55.5471,70776.0
2019-10-01 11:10:00,68.79,68.82,68.7,68.72,74973.0,55.5471,55.5714,55.4745,55.4906,74973.0
2019-10-01 11:15:00,68.71,68.88,68.66,68.83,134451.0,55.4825,55.6198,55.4422,55.5794,134451.0
2019-10-01 11:20:00,68.84,68.99,68.78,68.94,119062.0,55.5875,55.7086,55.5391,55.6683,119062.0
2019-10-01 11:25:00,68.93,69.1,68.9,69.09,89888.0,55.6602,55.7975,55.636,55.7894,89888.0
2019-10-01 11:30:00,69.1,69.15,69.05,69.11,135414.0,55.7975,55.8378,55.7571,55.8055,135414.0
2019-10-01 11:35:00,69.1,69.22,69.06,69.09,101979.0,55.7975,55.8944,55.7652,55.7894,101979.0
2019-10-01 11:40:00,69.09,69.11,68.92,68.97,138921.0,55.7894,55.8055,55.6521,55.6925,138921.0
2019-10-01 11:45:00,68.96,68.98,68.85,68.85,75746.0,55.6844,55.7006,55.5956,55.5956,75746.0
2019-10-01 11:50:00,68.85,68.94,68.84,68.86,81520.0,55.5956,55.6683,55.5875,55.6037,81520.0
2019-10-01 11:55:00,68.86,68.9,68.79,68.8,100700.0,55.6037,55.636,55.5471,55.5552,100700.0
2019-10-01 12:00:00,68.8,68.86,68.79,68.81,120347.0,55.5552,55.6037,55.5471,55.5633,120347.0
2019-10-01 12:05:00,68.81,68.82,68.7,68.72,85059.0,55.5633,55.5714,55.4745,55.4906,85059.0
2019-10-01 12:10:00,68.72,68.72,68.56,68.59,97531.0,55.4906,55.4906,55.3614,55.3856,97531.0
2019-10-01 12:15:00,68.59,68.72,68.56,68.67,77966.0,55.3856,55.4906,55.3614,55.4502,77966.0
2019-10-01 12:20:00,68.67,68.72,68.58,68.62,62512.0,55.4502,55.4906,55.3776,55.4099,62512.0
2019-10-01 12:25:00,68.62,68.7,68.58,68.59,54118.0,55.4099,55.4745,55.3776,55.3856,54118.0
2019-10-01 12:30:00,68.6,68.62,68.55,68.61,55471.0,55.3937,55.4099,55.3533,55.4018,55471.0
2019-10-01 12:35:00,68.62,68.73,68.61,68.68,53645.0,55.4099,55.4987,55.4018,55.4583,53645.0
2019-10-01 12:40:00,68.69,68.8,68.69,68.75,64717.0,55.4664,55.5552,55.4664,55.5148,64717.0
2019-10-01 12:45:00,68.75,68.78,68.7,68.74,73051.0,55.5148,55.5391,55.4745,55.5068,73051.0
2019-10-01 12:50:00,68.75,68.77,68.62,68.66,64306.0,55.5148,55.531,55.4099,55.4422,64306.0
2019-10-01 12:55:00,68.65,68.68,68.58,68.59,67938.0,55.4341,55.4583,55.3776,55.3856,67938.0
2019-10-01 13:00:00,68.59,68.61,68.53,68.55,57365.0,55.3856,55.4018,55.3372,55.3533,57365.0
2019-10-01 13:05:00,68.55,68.55,68.41,68.45,111325.0,55.3533,55.3533,55.2403,55.2726,111325.0
2019-10-01 13:10:00,68.45,68.47,68.4,68.42,65001.0,55.2726,55.2887,55.2322,55.2484,65001.0
2019-10-01 13:15:00,68.41,68.42,68.32,68.35,102506.0,55.2403,55.2484,55.1676,55.1918,102506.0
2019-10-01 13:20:00,68.35,68.4,68.25,68.31,149752.0,55.1918,55.2322,55.1111,55.1595,149752.0
2019-10-01 13:25:00,68.31,68.49,68.29,68.42,254372.0,55.1595,55.3049,55.1434,55.2484,254372.0
2019-10-01 13:30:00,68.43,68.49,68.32,68.34,103585.0,55.2564,55.3049,55.1676,55.1838,103585.0
2019-10-01 13:35:00,68.35,68.4,68.29,68.31,79396.0,55.1918,55.2322,55.1434,55.1595,79396.0
2019-10-01 13:40:00,68.32,68.47,68.31,68.45,76644.0,55.1676,55.2887,55.1595,55.2726,76644.0
2019-10-01 13:45:00,68.45,68.45,68.34,68.37,71868.0,55.2726,55.2726,55.1838,55.208,71868.0
2019-10-01 13:50:00,68.37,68.39,68.29,68.33,78694.0,55.208,55.2241,55.1434,55.1757,78694.0
2019-10-01 13:55:00,68.32,68.32,68.2,68.21,81531.0,55.1676,55.1676,55.0707,55.0788,81531.0
2019-10-01 14:00:00,68.2,68.24,68.12,68.16,145789.0,55.0707,55.103,55.0061,55.0384,145789.0
2019-10-01 14:05:00,68.15,68.16,68.01,68.02,154390.0,55.0303,55.0384,54.9173,54.9254,154390.0
2019-10-01 14:10:00,68.02,68.26,68.02,68.26,150683.0,54.9254,55.1192,54.9254,55.1192,150683.0
2019-10-01 14:15:00,68.26,68.26,68.14,68.19,118473.0,55.1192,55.1192,55.0223,55.0626,118473.0
2019-10-01 14:20:00,68.18,68.27,68.18,68.19,99697.0,55.0546,55.1272,55.0546,55.0626,99697.0
2019-10-01 14:25:00,68.2,68.29,68.17,68.24,110497.0,55.0707,55.1434,55.0465,55.103,110497.0
2019-10-01 14:30:00,68.25,68.44,68.24,68.44,137484.0,55.1111,55.2645,55.103,55.2645,137484.0
2019-10-01 14:35:00,68.44,68.47,68.34,68.38,93523.0,55.2645,55.2887,55.1838,55.2161,93523.0
2019-10-01 14:40:00,68.37,68.43,68.35,68.4,86172.0,55.208,55.2564,55.1918,55.2322,86172.0
2019-10-01 14:45:00,68.4,68.52,68.4,68.47,94395.0,55.2322,55.3291,55.2322,55.2887,94395.0
2019-10-01 14:50:00,68.46,68.47,68.4,68.45,99399.0,55.2807,55.2887,55.2322,55.2726,99399.0
2019-10-01 14:55:00,68.46,68.47,68.31,68.34,79607.0,55.2807,55.2887,55.1595,55.1838,79607.0
2019-10-01 15:00:00,68.34,68.39,68.31,68.37,73506.0,55.1838,55.2241,55.1595,55.208,73506.0
2019-10-01 15:05:00,68.37,68.43,68.3,68.39,93093.0,55.208,55.2564,55.1515,55.2241,93093.0
2019-10-01 15:10:00,68.38,68.39,68.26,68.31,68107.0,55.2161,55.2241,55.1192,55.1595,68107.0
2019-10-01 15:15:00,68.31,68.38,68.28,68.31,126778.0,55.1595,55.2161,55.1353,55.1595,126778.0
2019-10-01 15:20:00,68.31,68.32,68.27,68.31,95173.0,55.1595,55.1676,55.1272,55.1595,95173.0
2019-10-01 15:25:00,68.32,68.43,68.28,68.32,130166.0,55.1676,55.2564,55.1353,55.1676,130166.0
2019-10-01 15:30:00,68.32,68.32,68.14,68.22,120904.0,55.1676,55.1676,55.0223,55.0869,120904.0
2019-10-01 15:35:00,68.23,68.26,68.13,68.18,133817.0,55.0949,55.1192,55.0142,55.0546,133817.0
2019-10-01 15:40:00,68.18,68.23,68.09,68.23,174233.0,55.0546,55.0949,54.9819,55.0949,174233.0
2019-10-01 15:45:00,68.23,68.24,68.1,68.16,199290.0,55.0949,55.103,54.99,55.0384,199290.0
2019-10-01 15:50:00,68.16,68.3,68.13,68.26,309690.0,55.0384,55.1515,55.0142,55.1192,309690.0
2019-10-01 15:55:00,68.26,68.3,68.1,68.14,538379.0,55.1192,55.1515,54.99,55.0223,538379.0
2019-10-02 09:30:00,67.76,67.8,66.92,66.95,531694.0,54.7154,54.7477,54.0371,54.0614,531694.0
2019-10-02 09:35:00,66.95,67.19,66.7,66.73,252604.0,54.0614,54.2551,53.8595,53.8837,252604.0
2019-10-02 09:40:00,66.72,66.87,66.56,66.56,368749.0,53.8756,53.9968,53.7464,53.7464,368749.0
2019-10-02 09:45:00,66.58,66.82,66.44,66.68,231094.0,53.7626,53.9564,53.6495,53.8433,231094.0
2019-10-02 09:50:00,66.67,66.93,66.63,66.86,236822.0,53.8353,54.0452,53.803,53.9887,236822.0
2019-10-02 09:55:00,66.84,67.0,66.76,66.96,425049.0,53.9725,54.1017,53.9079,54.0694,425049.0
2019-10-02 10:00:00,66.97,67.17,66.9,67.03,254580.0,54.0775,54.239,54.021,54.126,254580.0
2019-10-02 10:05:00,67.03,67.29,67.02,67.23,441044.0,54.126,54.3359,54.1179,54.2874,441044.0
2019-10-02 10:10:00,67.23,67.28,67.12,67.15,169688.0,54.2874,54.3278,54.1986,54.2228,169688.0
2019-10-02 10:15:00,67.15,67.3,67.15,67.28,195289.0,54.2228,54.344,54.2228,54.3278,195289.0
2019-10-02 10:20:00,67.28,67.32,67.08,67.09,117804.0,54.3278,54.3601,54.1663,54.1744,117804.0
2019-10-02 10:25:00,67.08,67.08,66.95,66.98,108014.0,54.1663,54.1663,54.0614,54.0856,108014.0
2019-10-02 10:30:00,66.98,66.99,66.68,66.72,226520.0,54.0856,54.0937,53.8433,53.8756,226520.0
2019-10-02 10:35:00,66.72,66.78,66.62,66.66,190364.0,53.8756,53.9241,53.7949,53.8272,190364.0
2019-10-02 10:40:00,66.66,66.67,66.48,66.61,437284.0,53.8272,53.8353,53.6818,53.7868,437284.0
2019-10-02 10:45:00,66.6,66.8,66.53,66.72,121785.0,53.7787,53.9402,53.7222,53.8756,121785.0
2019-10-02 10:50:00,66.7,66.88,66.68,66.86,164901.0,53.8595,54.0048,53.8433,53.9887,164901.0
2019-10-02 10:55:00,66.87,66.89,66.67,66.67,128607.0,53.9968,54.0129,53.8353,53.8353,128607.0
2019-10-02 11:00:00,66.67,66.93,66.64,66.89,110383.0,53.8353,54.0452,53.811,54.0129,110383.0
2019-10-02 11:05:00,66.89,66.94,66.83,66.89,94855.0,54.0129,54.0533,53.9645,54.0129,94855.0
2019-10-02 11:10:00,66.89,66.89,66.72,66.76,92489.0,54.0129,54.0129,53.8756,53.9079,92489.0
2019-10-02 11:15:00,66.77,66.78,66.58,66.66,87251.0,53.916,53.9241,53.7626,53.8272,87251.0
2019-10-02 11:20:00,66.67,66.73,66.58,66.64,99565.0,53.8353,53.8837,53.7626,53.811,99565.0
2019-10-02 11:25:00,66.65,66.66,66.52,66.57,103538.0,53.8191,53.8272,53.7141,53.7545,103538.0
2019-10-02 11:30:00,66.57,66.61,66.3,66.32,176225.0,53.7545,53.7868,53.5365,53.5526,176225.0
2019-10-02 11:35:00,66.33,66.38,66.27,66.37,146208.0,53.5607,53.6011,53.5123,53.593,146208.0
2019-10-02 11:40:00,66.37,66.46,66.32,66.45,131986.0,53.593,53.6657,53.5526,53.6576,131986.0
2019-10-02 11:45:00,66.46,66.53,66.43,66.5,141503.0,53.6657,53.7222,53.6415,53.698,141503.0
2019-10-02 11:50:00,66.5,66.63,66.47,66.57,124375.0,53.698,53.803,53.6738,53.7545,124375.0
2019-10-02 11:55:00,66.57,66.6,66.47,66.54,76734.0,53.7545,53.7787,53.6738,53.7303,76734.0
2019-10-02 12:00:00,66.53,66.55,66.39,66.49,67362.0,53.7222,53.7384,53.6092,53.6899,67362.0
2019-10-02 12:05:00,66.5,66.64,66.48,66.56,91703.0,53.698,53.811,53.6818,53.7464,91703.0
2019-10-02 12:10:00,66.56,66.57,66.37,66.41,64051.0,53.7464,53.7545,53.593,53.6253,64051.0
2019-10-02 12:15:00,66.4,66.47,66.38,66.41,62994.0,53.6172,53.6738,53.6011,53.6253,62994.0
2019-10-02 12:20:00,66.42,66.42,66.35,66.4,69182.0,53.6334,53.6334,53.5769,53.6172,69182.0
2019-10-02 12:25:00,66.4,66.44,66.38,66.4,53262.0,53.6172,53.6495,53.6011,53.6172,53262.0
2019-10-02 12:30:00,66.4,66.41,66.29,66.32,62226.0,53.6172,53.6253,53.5284,53.5526,62226.0
2019-10-02 12:35:00,66.32,66.33,66.26,66.27,79719.0,53.5526,53.5607,53.5042,53.5123,79719.0
2019-10-02 12:40:00,66.27,66.36,66.27,66.32,121847.0,53.5123,53.5849,53.5123,53.5526,121847.0
2019-10-02 12:45:00,66.33,66.35,66.25,66.33,139895.0,53.5607,53.5769,53.4961,53.5607,139895.0
2019-10-02 12:50:00,66.33,66.34,66.26,66.28,74090.0,53.5607,53.5688,53.5042,53.5203,74090.0
2019-10-02 12:55:00,66.27,66.38,66.23,66.38,78956.0,53.5123,53.6011,53.48,53.6011,78956.0
2019-10-02 13:00:00,66.37,66.45,66.31,66.42,84730.0,53.593,53.6576,53.5446,53.6334,84730.0
2019-10-02 13:05:00,66.42,66.53,66.38,66.51,99815.0,53.6334,53.7222,53.6011,53.7061,99815.0
2019-10-02 13:10:00,66.52,66.57,66.42,66.49,130631.0,53.7141,53.7545,53.6334,53.6899,130631.0
2019-10-02 13:15:00,66.5,66.57,66.47,66.54,50189.0,53.698,53.7545,53.6738,53.7303,50189.0
2019-10-02 13:20:00,66.53,66.66,66.51,66.63,73121.0,53.7222,53.8272,53.7061,53.803,73121.0
2019-10-02 13:25:00,66.64,66.68,66.6,66.61,79374.0,53.811,53.8433,53.7787,53.7868,79374.0
2019-10-02 13:30:00,66.6,66.63,66.46,66.47,87219.0,53.7787,53.803,53.6657,53.6738,87219.0
2019-10-02 13:35:00,66.47,66.49,66.39,66.41,104241.0,53.6738,53.6899,53.6092,53.6253,104241.0
2019-10-02 13:40:00,66.42,66.46,66.4,66.45,119124.0,53.6334,53.6657,53.6172,53.6576,119124.0
2019-10-02 13:45:00,66.44,66.44,66.33,66.34,63382.0,53.6495,53.6495,53.5607,53.5688,63382.0
2019-10-02 13:50:00,66.34,66.36,66.27,66.35,103796.0,53.5688,53.5849,53.5123,53.5769,103796.0
2019-10-02 13:55:00,66.36,66.4,66.34,66.34,61249.0,53.5849,53.6172,53.5688,53.5688,61249.0
2019-10-02 14:00:00,66.33,66.36,66.21,66.33,136750.0,53.5607,53.5849,53.4638,53.5607,136750.0
2019-10-02 14:05:00,66.34,66.35,66.26,66.3,81979.0,53.5688,53.5769,53.5042,53.5365,81979.0
2019-10-02 14:10:00,66.31,66.36,66.27,66.3,72097.0,53.5446,53.5849,53.5123,53.5365,72097.0
2019-10-02 14:15:00,66.31,66.45,66.31,66.42,99800.0,53.5446,53.6576,53.5446,53.6334,99800.0
2019-10-02 14:20:00,66.42,66.56,66.42,66.54,176295.0,53.6334,53.7464,53.6334,53.7303,176295.0
2019-10-02 14:25:00,66.55,66.55,66.43,66.49,67215.0,53.7384,53.7384,53.6415,53.6899,67215.0
2019-10-02 14:30:00,66.5,66.52,66.42,66.47,65446.0,53.698,53.7141,53.6334,53.6738,65446.0
2019-10-02 14:35:00,66.48,66.49,66.42,66.44,67955.0,53.6818,53.6899,53.6334,53.6495,67955.0
2019-10-02 14:40:00,66.44,66.56,66.44,66.52,118706.0,53.6495,53.7464,53.6495,53.7141,118706.0
2019-10-02 14:45:00,66.52,66.64,66.5,66.59,153138.0,53.7141,53.811,53.698,53.7707,153138.0
2019-10-02 14:50:00,66.58,66.59,66.46,66.47,59986.0,53.7626,53.7707,53.6657,53.6738,59986.0
2019-10-02 14:55:00,66.47,66.53,66.45,66.52,95938.0,53.6738,53.7222,53.6576,53.7141,95938.0
2019-10-02 15:00:00,66.53,66.56,66.36,66.38,104587.0,53.7222,53.7464,53.5849,53.6011,104587.0
2019-10-02 15:05:00,66.39,66.44,66.35,66.38,76847.0,53.6092,53.6495,53.5769,53.6011,76847.0
2019-10-02 15:10:00,66.39,66.58,66.38,66.56,159494.0,53.6092,53.7626,53.6011,53.7464,159494.0
2019-10-02 15:15:00,66.55,66.59,66.44,66.52,126560.0,53.7384,53.7707,53.6495,53.7141,126560.0
2019-10-02 15:20:00,66.52,66.63,66.49,66.56,163480.0,53.7141,53.803,53.6899,53.7464,163480.0
2019-10-02 15:25:00,66.57,66.62,66.47,66.49,99969.0,53.7545,53.7949,53.6738,53.6899,99969.0
2019-10-02 15:30:00,66.48,66.57,66.4,66.54,183296.0,53.6818,53.7545,53.6172,53.7303,183296.0
2019-10-02 15:35:00,66.53,66.58,66.48,66.51,161392.0,53.7222,53.7626,53.6818,53.7061,161392.0
2019-10-02 15:40:00,66.51,66.56,66.44,66.46,188836.0,53.7061,53.7464,53.6495,53.6657,188836.0
2019-10-02 15:45:00,66.46,66.49,66.22,66.26,217937.0,53.6657,53.6899,53.4719,53.5042,217937.0
2019-10-02 15:50:00,66.26,66.34,66.19,66.33,326109.0,53.5042,53.5688,53.4477,53.5607,326109.0
2019-10-02 15:55:00,66.32,66.32,66.19,66.28,541187.0,53.5526,53.5526,53.4477,53.5203,541187.0
2019-10-03 09:30:00,66.08,66.54,66.08,66.42,233971.0,53.3588,53.7303,53.3588,53.6334,233971.0
2019-10-03 09:35:00,66.39,66.48,66.28,66.33,109057.0,53.6092,53.6818,53.5203,53.5607,109057.0
2019-10-03 09:40:00,66.29,66.29,66.14,66.21,114546.0,53.5284,53.5284,53.4073,53.4638,114546.0
2019-10-03 09:45:00,66.22,66.38,66.18,66.33,161756.0,53.4719,53.6011,53.4396,53.5607,161756.0
2019-10-03 09:50:00,66.34,66.45,66.27,66.43,192346.0,53.5688,53.6576,53.5123,53.6415,192346.0
2019-10-03 09:55:00,66.42,66.47,66.31,66.39,95367.0,53.6334,53.6738,53.5446,53.6092,95367.0
2019-10-03 10:00:00,66.38,66.39,65.22,65.28,413154.0,53.6011,53.6092,52.6644,52.7128,413154.0
2019-10-03 10:05:00,65.28,65.3,64.88,64.92,437987.0,52.7128,52.729,52.3899,52.4222,437987.0
2019-10-03 10:10:00,64.91,65.21,64.79,65.14,294236.0,52.4141,52.6563,52.3172,52.5998,294236.0
2019-10-03 10:15:00,65.14,65.23,64.98,65.13,326306.0,52.5998,52.6725,52.4706,52.5917,326306.0
2019-10-03 10:20:00,65.13,65.37,65.07,65.28,280205.0,52.5917,52.7855,52.5433,52.7128,280205.0
2019-10-03 10:25:00,65.29,65.6,65.25,65.34,230512.0,52.7209,52.9712,52.6886,52.7613,230512.0
2019-10-03 10:30:00,65.34,65.44,65.23,65.44,179471.0,52.7613,52.842,52.6725,52.842,179471.0
2019-10-03 10:35:00,65.42,65.63,65.33,65.42,220541.0,52.8259,52.9955,52.7532,52.8259,220541.0
2019-10-03 10:40:00,65.43,65.45,65.28,65.38,215176.0,52.834,52.8501,52.7128,52.7936,215176.0
2019-10-03 10:45:00,65.38,65.55,65.26,65.28,153214.0,52.7936,52.9309,52.6967,52.7128,153214.0
2019-10-03 10:50:00,65.28,65.42,65.25,65.27,162113.0,52.7128,52.8259,52.6886,52.7048,162113.0
2019-10-03 10:55:00,65.28,65.76,65.23,65.75,138428.0,52.7128,53.1004,52.6725,53.0924,138428.0
2019-10-03 11:00:00,65.74,66.05,65.67,66.0,302352.0,53.0843,53.3346,53.0278,53.2942,302352.0
2019-10-03 11:05:00,65.99,66.26,65.97,66.23,255608.0,53.2862,53.5042,53.27,53.48,255608.0
2019-10-03 11:10:00,66.23,66.32,66.12,66.28,149601.0,53.48,53.5526,53.3911,53.5203,149601.0
2019-10-03 11:15:00,66.3,66.46,66.23,66.37,113602.0,53.5365,53.6657,53.48,53.593,113602.0
2019-10-03 11:20:00,66.38,66.4,66.18,66.19,114106.0,53.6011,53.6172,53.4396,53.4477,114106.0
2019-10-03 11:25:00,66.19,66.24,66.12,66.14,117686.0,53.4477,53.488,53.3911,53.4073,117686.0
2019-10-03 11:30:00,66.14,66.17,65.97,65.97,79892.0,53.4073,53.4315,53.27,53.27,79892.0
2019-10-03 11:35:00,65.96,66.03,65.85,65.91,127645.0,53.2619,53.3185,53.1731,53.2216,127645.0
2019-10-03 11:40:00,65.9,66.04,65.88,66.03,97052.0,53.2135,53.3265,53.1973,53.3185,97052.0
2019-10-03 11:45:00,66.04,66.05,65.85,65.92,60695.0,53.3265,53.3346,53.1731,53.2296,60695.0
2019-10-03 11:50:00,65.93,66.01,65.88,65.96,42552.0,53.2377,53.3023,53.1973,53.2619,42552.0
2019-10-03 11:55:00,65.97,66.0,65.91,65.94,52978.0,53.27,53.2942,53.2216,53.2458,52978.0
2019-10-03 12:00:00,65.94,66.07,65.94,65.99,85233.0,53.2458,53.3508,53.2458,53.2862,85233.0
2019-10-03 12:05:00,65.99,66.15,65.99,66.05,71021.0,53.2862,53.4154,53.2862,53.3346,71021.0
2019-10-03 12:10:00,66.06,66.21,66.04,66.21,114080.0,53.3427,53.4638,53.3265,53.4638,114080.0
2019-10-03 12:15:00,66.2,66.24,65.98,65.99,117776.0,53.4557,53.488,53.2781,53.2862,117776.0
2019-10-03 12:20:00,65.99,66.16,65.98,66.15,77927.0,53.2862,53.4234,53.2781,53.4154,77927.0
2019-10-03 12:25:00,66.15,66.27,66.15,66.21,82591.0,53.4154,53.5123,53.4154,53.4638,82591.0
2019-10-03 12:30:00,66.2,66.25,66.13,66.13,73812.0,53.4557,53.4961,53.3992,53.3992,73812.0
2019-10-03 12:35:00,66.14,66.19,66.07,66.18,47455.0,53.4073,53.4477,53.3508,53.4396,47455.0
2019-10-03 12:40:00,66.18,66.22,66.13,66.15,43568.0,53.4396,53.4719,53.3992,53.4154,43568.0
2019-10-03 12:45:00,66.16,66.29,66.1,66.18,43458.0,53.4234,53.5284,53.375,53.4396,43458.0
2019-10-03 12:50:00,66.19,66.24,66.13,66.17,41157.0,53.4477,53.488,53.3992,53.4315,41157.0
2019-10-03 12:55:00,66.18,66.27,66.16,66.25,54470.0,53.4396,53.5123,53.4234,53.4961,54470.0
2019-10-03 13:00:00,66.26,66.31,66.2,66.22,47795.0,53.5042,53.5446,53.4557,53.4719,47795.0
2019-10-03 13:05:00,66.23,66.27,66.16,66.17,54056.0,53.48,53.5123,53.4234,53.4315,54056.0
2019-10-03 13:10:00,66.17,66.22,66.16,66.2,43374.0,53.4315,53.4719,53.4234,53.4557,43374.0
2019-10-03 13:15:00,66.19,66.19,66.12,66.17,66044.0,53.4477,53.4477,53.3911,53.4315,66044.0
2019-10-03 13:20:00,66.17,66.28,66.13,66.27,53323.0,53.4315,53.5203,53.3992,53.5123,53323.0
2019-10-03 13:25:00,66.27,66.28,66.22,66.24,33634.0,53.5123,53.5203,53.4719,53.488,33634.0
2019-10-03 13:30:00,66.24,66.31,66.23,66.3,22516.0,53.488,53.5446,53.48,53.5365,22516.0
2019-10-03 13:35:00,66.3,66.33,66.24,66.33,41852.0,53.5365,53.5607,53.488,53.5607,41852.0
2019-10-03 13:40:00,66.34,66.55,66.34,66.51,127081.0,53.5688,53.7384,53.5688,53.7061,127081.0
2019-10-03 13:45:00,66.51,66.6,66.5,66.55,52767.0,53.7061,53.7787,53.698,53.7384,52767.0
2019-10-03 13:50:00,66.55,66.58,66.43,66.44,63328.0,53.7384,53.7626,53.6415,53.6495,63328.0
2019-10-03 13:55:00,66.43,66.48,66.39,66.48,62599.0,53.6415,53.6818,53.6092,53.6818,62599.0
2019-10-03 14:00:00,66.49,66.49,66.35,66.4,70260.0,53.6899,53.6899,53.5769,53.6172,70260.0
2019-10-03 14:05:00,66.39,66.47,66.36,66.42,95752.0,53.6092,53.6738,53.5849,53.6334,95752.0
2019-10-03 14:10:00,66.42,66.52,66.4,66.48,53505.0,53.6334,53.7141,53.6172,53.6818,53505.0
2019-10-03 14:15:00,66.48,66.55,66.48,66.53,54382.0,53.6818,53.7384,53.6818,53.7222,54382.0
2019-10-03 14:20:00,66.53,66.65,66.53,66.65,53191.0,53.7222,53.8191,53.7222,53.8191,53191.0
2019-10-03 14:25:00,66.65,66.67,66.61,66.62,63700.0,53.8191,53.8353,53.7868,53.7949,63700.0
2019-10-03 14:30:00,66.62,66.63,66.51,66.51,91829.0,53.7949,53.803,53.7061,53.7061,91829.0
2019-10-03 14:35:00,66.5,66.5,66.36,66.38,68670.0,53.698,53.698,53.5849,53.6011,68670.0
2019-10-03 14:40:00,66.38,66.48,66.37,66.37,99282.0,53.6011,53.6818,53.593,53.593,99282.0
2019-10-03 14:45:00,66.37,66.46,66.34,66.45,64264.0,53.593,53.6657,53.5688,53.6576,64264.0
2019-10-03 14:50:00,66.45,66.5,66.34,66.37,83642.0,53.6576,53.698,53.5688,53.593,83642.0
2019-10-03 14:55:00,66.36,66.4,66.33,66.37,52545.0,53.5849,53.6172,53.5607,53.593,52545.0
2019-10-03 15:00:00,66.38,66.42,66.35,66.37,59538.0,53.6011,53.6334,53.5769,53.593,59538.0
2019-10-03 15:05:00,66.37,66.48,66.37,66.47,76172.0,53.593,53.6818,53.593,53.6738,76172.0
2019-10-03 15:10:00,66.46,66.55,66.45,66.5,63665.0,53.6657,53.7384,53.6576,53.698,63665.0
2019-10-03 15:15:00,66.5,66.51,66.38,66.45,99366.0,53.698,53.7061,53.6011,53.6576,99366.0
2019-10-03 15:20:00,66.45,66.54,66.44,66.46,58104.0,53.6576,53.7303,53.6495,53.6657,58104.0
2019-10-03 15:25:00,66.46,66.53,66.44,66.53,67031.0,53.6657,53.7222,53.6495,53.7222,67031.0
2019-10-03 15:30:00,66.53,66.53,66.43,66.45,131728.0,53.7222,53.7222,53.6415,53.6576,131728.0
2019-10-03 15:35:00,66.45,66.55,66.44,66.53,102360.0,53.6576,53.7384,53.6495,53.7222,102360.0
2019-10-03 15:40:00,66.53,66.62,66.52,66.55,140648.0,53.7222,53.7949,53.7141,53.7384,140648.0
2019-10-03 15:45:00,66.54,66.54,66.3,66.31,122865.0,53.7303,53.7303,53.5365,53.5446,122865.0
2019-10-03 15:50:00,66.3,66.47,66.27,66.43,213039.0,53.5365,53.6738,53.5123,53.6415,213039.0
2019-10-03 15:55:00,66.43,66.73,66.43,66.72,414678.0,53.6415,53.8837,53.6415,53.8756,414678.0
2019-10-04 09:30:00,66.76,67.09,66.71,66.99,353262.0,53.9079,54.1744,53.8676,54.0937,353262.0
2019-10-04 09:35:00,66.99,67.13,66.71,66.73,181623.0,54.0937,54.2067,53.8676,53.8837,181623.0
2019-10-04 09:40:00,66.72,66.94,66.66,66.89,144910.0,53.8756,54.0533,53.8272,54.0129,144910.0
2019-10-04 09:45:00,66.89,67.1,66.87,67.0,105555.0,54.0129,54.1825,53.9968,54.1017,105555.0
2019-10-04 09:50:00,67.02,67.12,66.95,67.06,142207.0,54.1179,54.1986,54.0614,54.1502,142207.0
2019-10-04 09:55:00,67.06,67.18,66.97,67.18,158483.0,54.1502,54.2471,54.0775,54.2471,158483.0
2019-10-04 10:00:00,67.19,67.36,67.16,67.3,169931.0,54.2551,54.3924,54.2309,54.344,169931.0
2019-10-04 10:05:00,67.3,67.43,67.19,67.27,195852.0,54.344,54.4489,54.2551,54.3197,195852.0
2019-10-04 10:10:00,67.27,67.29,67.17,67.22,120769.0,54.3197,54.3359,54.239,54.2794,120769.0
2019-10-04 10:15:00,67.22,67.3,67.2,67.27,125747.0,54.2794,54.344,54.2632,54.3197,125747.0
2019-10-04 10:20:00,67.27,67.39,67.25,67.37,141171.0,54.3197,54.4166,54.3036,54.4005,141171.0
2019-10-04 10:25:00,67.36,67.39,67.17,67.18,84158.0,54.3924,54.4166,54.239,54.2471,84158.0
2019-10-04 10:30:00,67.17,67.21,67.1,67.15,112336.0,54.239,54.2713,54.1825,54.2228,112336.0
2019-10-04 10:35:00,67.15,67.28,67.12,67.2,80746.0,54.2228,54.3278,54.1986,54.2632,80746.0
2019-10-04 10:40:00,67.19,67.29,67.14,67.23,56492.0,54.2551,54.3359,54.2148,54.2874,56492.0
2019-10-04 10:45:00,67.25,67.32,67.18,67.23,73171.0,54.3036,54.3601,54.2471,54.2874,73171.0
2019-10-04 10:50:00,67.23,67.34,67.23,67.33,56821.0,54.2874,54.3763,54.2874,54.3682,56821.0
2019-10-04 10:55:00,67.31,67.36,67.25,67.26,87450.0,54.352,54.3924,54.3036,54.3117,87450.0
2019-10-04 11:00:00,67.26,67.33,67.12,67.18,132493.0,54.3117,54.3682,54.1986,54.2471,132493.0
2019-10-04 11:05:00,67.2,67.4,67.18,67.4,89605.0,54.2632,54.4247,54.2471,54.4247,89605.0
2019-10-04 11:10:00,67.39,67.48,67.36,67.47,89538.0,54.4166,54.4893,54.3924,54.4812,89538.0
2019-10-04 11:15:00,67.47,67.56,67.44,67.5,92683.0,54.4812,54.5539,54.457,54.5055,92683.0
2019-10-04 11:20:00,67.51,67.58,67.48,67.55,60514.0,54.5135,54.5701,54.4893,54.5458,60514.0
2019-10-04 11:25:00,67.55,67.64,67.52,67.6,77341.0,54.5458,54.6185,54.5216,54.5862,77341.0
2019-10-04 11:30:00,67.6,67.77,67.59,67.75,149575.0,54.5862,54.7235,54.5781,54.7073,149575.0
2019-10-04 11:35:00,67.75,67.81,67.7,67.77,94886.0,54.7073,54.7558,54.667,54.7235,94886.0
2019-10-04 11:40:00,67.78,67.79,67.68,67.69,109530.0,54.7316,54.7396,54.6508,54.6589,109530.0
2019-10-04 11:45:00,67.69,67.77,67.63,67.77,54810.0,54.6589,54.7235,54.6104,54.7235,54810.0
2019-10-04 11:50:00,67.76,67.85,67.76,67.8,96653.0,54.7154,54.7881,54.7154,54.7477,96653.0
2019-10-04 11:55:00,67.79,67.84,67.74,67.77,66775.0,54.7396,54.78,54.6993,54.7235,66775.0
2019-10-04 12:00:00,67.77,67.85,67.76,67.82,62541.0,54.7235,54.7881,54.7154,54.7639,62541.0
2019-10-04 12:05:00,67.81,67.82,67.69,67.72,76880.0,54.7558,54.7639,54.6589,54.6831,76880.0
2019-10-04 12:10:00,67.71,67.72,67.64,67.67,58475.0,54.675,54.6831,54.6185,54.6427,58475.0
2019-10-04 12:15:00,67.67,67.67,67.6,67.63,69867.0,54.6427,54.6427,54.5862,54.6104,69867.0
2019-10-04 12:20:00,67.62,67.64,67.58,67.64,63260.0,54.6024,54.6185,54.5701,54.6185,63260.0
2019-10-04 12:25:00,67.64,67.67,67.61,67.61,66347.0,54.6185,54.6427,54.5943,54.5943,66347.0
2019-10-04 12:30:00,67.61,67.62,67.55,67.6,41359.0,54.5943,54.6024,54.5458,54.5862,41359.0
2019-10-04 12:35:00,67.59,67.66,67.58,67.61,64688.0,54.5781,54.6347,54.5701,54.5943,64688.0
2019-10-04 12:40:00,67.6,67.62,67.48,67.48,95130.0,54.5862,54.6024,54.4893,54.4893,95130.0
2019-10-04 12:45:00,67.48,67.52,67.47,67.51,62220.0,54.4893,54.5216,54.4812,54.5135,62220.0
2019-10-04 12:50:00,67.51,67.52,67.46,67.47,49623.0,54.5135,54.5216,54.4732,54.4812,49623.0
2019-10-04 12:55:00,67.47,67.56,67.46,67.54,58616.0,54.4812,54.5539,54.4732,54.5378,58616.0
2019-10-04 13:00:00,67.55,67.55,67.48,67.48,55281.0,54.5458,54.5458,54.4893,54.4893,55281.0
2019-10-04 13:05:00,67.49,67.53,67.42,67.43,49584.0,54.4974,54.5297,54.4409,54.4489,49584.0
2019-10-04 13:10:00,67.42,67.5,67.42,67.5,46834.0,54.4409,54.5055,54.4409,54.5055,46834.0
2019-10-04 13:15:00,67.49,67.54,67.49,67.51,55294.0,54.4974,54.5378,54.4974,54.5135,55294.0
2019-10-04 13:20:00,67.52,67.52,67.44,67.45,34107.0,54.5216,54.5216,54.457,54.4651,34107.0
2019-10-04 13:25:00,67.45,67.52,67.44,67.52,51840.0,54.4651,54.5216,54.457,54.5216,51840.0
2019-10-04 13:30:00,67.52,67.52,67.45,67.49,57558.0,54.5216,54.5216,54.4651,54.4974,57558.0
2019-10-04 13:35:00,67.49,67.57,67.49,67.56,51934.0,54.4974,54.562,54.4974,54.5539,51934.0
2019-10-04 13:40:00,67.56,67.66,67.51,67.59,131903.0,54.5539,54.6347,54.5135,54.5781,131903.0
2019-10-04 13:45:00,67.59,67.64,67.58,67.6,59820.0,54.5781,54.6185,54.5701,54.5862,59820.0
2019-10-04 13:50:00,67.6,67.63,67.55,67.59,62592.0,54.5862,54.6104,54.5458,54.5781,62592.0
2019-10-04 13:55:00,67.58,67.61,67.53,67.6,31263.0,54.5701,54.5943,54.5297,54.5862,31263.0
2019-10-04 14:00:00,67.63,67.7,67.63,67.65,72314.0,54.6104,54.667,54.6104,54.6266,72314.0
2019-10-04 14:05:00,67.65,67.69,67.6,67.67,69003.0,54.6266,54.6589,54.5862,54.6427,69003.0
2019-10-04 14:10:00,67.67,67.75,67.67,67.73,85105.0,54.6427,54.7073,54.6427,54.6912,85105.0
2019-10-04 14:15:00,67.74,67.8,67.72,67.79,93127.0,54.6993,54.7477,54.6831,54.7396,93127.0
2019-10-04 14:20:00,67.79,67.83,67.76,67.82,69365.0,54.7396,54.7719,54.7154,54.7639,69365.0
2019-10-04 14:25:00,67.82,67.84,67.79,67.82,50575.0,54.7639,54.78,54.7396,54.7639,50575.0
2019-10-04 14:30:00,67.81,67.89,67.81,67.88,75252.0,54.7558,54.8204,54.7558,54.8123,75252.0
2019-10-04 14:35:00,67.89,67.94,67.83,67.94,89045.0,54.8204,54.8608,54.7719,54.8608,89045.0
2019-10-04 14:40:00,67.94,67.94,67.85,67.86,61019.0,54.8608,54.8608,54.7881,54.7962,61019.0
2019-10-04 14:45:00,67.86,67.88,67.81,67.81,65054.0,54.7962,54.8123,54.7558,54.7558,65054.0
2019-10-04 14:50:00,67.81,67.83,67.77,67.79,72908.0,54.7558,54.7719,54.7235,54.7396,72908.0
2019-10-04 14:55:00,67.79,67.85,67.79,67.83,71661.0,54.7396,54.7881,54.7396,54.7719,71661.0
2019-10-04 15:00:00,67.83,67.85,67.78,67.84,65296.0,54.7719,54.7881,54.7316,54.78,65296.0
2019-10-04 15:05:00,67.84,67.87,67.8,67.87,79191.0,54.78,54.8042,54.7477,54.8042,79191.0
2019-10-04 15:10:00,67.87,67.9,67.85,67.86,68035.0,54.8042,54.8285,54.7881,54.7962,68035.0
2019-10-04 15:15:00,67.86,67.91,67.81,67.9,105465.0,54.7962,54.8365,54.7558,54.8285,105465.0
2019-10-04 15:20:00,67.9,67.91,67.86,67.89,111014.0,54.8285,54.8365,54.7962,54.8204,111014.0
2019-10-04 15:25:00,67.89,67.98,67.88,67.95,154464.0,54.8204,54.8931,54.8123,54.8688,154464.0
2019-10-04 15:30:00,67.95,68.03,67.91,68.02,176709.0,54.8688,54.9334,54.8365,54.9254,176709.0
2019-10-04 15:35:00,68.02,68.19,68.01,68.14,184574.0,54.9254,55.0626,54.9173,55.0223,184574.0
2019-10-04 15:40:00,68.14,68.14,68.06,68.1,219150.0,55.0223,55.0223,54.9577,54.99,219150.0
2019-10-04 15:45:00,68.1,68.17,68.06,68.13,422884.0,54.99,55.0465,54.9577,55.0142,422884.0
2019-10-04 15:50:00,68.13,68.2,68.1,68.14,281185.0,55.0142,55.0707,54.99,55.0223,281185.0
2019-10-04 15:55:00,68.14,68.24,68.13,68.14,623889.0,55.0223,55.103,55.0142,55.0223,623889.0
2019-10-07 09:30:00,67.87,68.14,67.87,67.97,235103.0,54.8042,55.0223,54.8042,54.885,235103.0
2019-10-07 09:35:00,67.95,68.02,67.86,67.95,112987.0,54.8688,54.9254,54.7962,54.8688,112987.0
2019-10-07 09:40:00,67.96,68.04,67.87,68.04,95583.0,54.8769,54.9415,54.8042,54.9415,95583.0
2019-10-07 09:45:00,68.04,68.21,67.98,68.19,52855.0,54.9415,55.0788,54.8931,55.0626,52855.0
2019-10-07 09:50:00,68.19,68.38,68.15,68.29,130842.0,55.0626,55.2161,55.0303,55.1434,130842.0
2019-10-07 09:55:00,68.31,68.39,68.13,68.18,69854.0,55.1595,55.2241,55.0142,55.0546,69854.0
2019-10-07 10:00:00,68.18,68.28,68.13,68.28,60167.0,55.0546,55.1353,55.0142,55.1353,60167.0
2019-10-07 10:05:00,68.28,68.39,68.22,68.25,160738.0,55.1353,55.2241,55.0869,55.1111,160738.0
2019-10-07 10:10:00,68.24,68.34,68.21,68.31,87309.0,55.103,55.1838,55.0788,55.1595,87309.0
2019-10-07 10:15:00,68.32,68.39,68.3,68.33,53208.0,55.1676,55.2241,55.1515,55.1757,53208.0
2019-10-07 10:20:00,68.33,68.38,68.32,68.34,41167.0,55.1757,55.2161,55.1676,55.1838,41167.0
2019-10-07 10:25:00,68.34,68.36,68.27,68.27,45113.0,55.1838,55.1999,55.1272,55.1272,45113.0
2019-10-07 10:30:00,68.27,68.3,68.25,68.26,26230.0,55.1272,55.1515,55.1111,55.1192,26230.0
2019-10-07 10:35:00,68.26,68.27,67.99,68.03,89400.0,55.1192,55.1272,54.9011,54.9334,89400.0
2019-10-07 10:40:00,68.03,68.13,68.02,68.09,51827.0,54.9334,55.0142,54.9254,54.9819,51827.0
2019-10-07 10:45:00,68.09,68.11,68.02,68.08,58875.0,54.9819,54.998,54.9254,54.9738,58875.0
2019-10-07 10:50:00,68.09,68.17,68.09,68.13,58886.0,54.9819,55.0465,54.9819,55.0142,58886.0
2019-10-07 10:55:00,68.13,68.25,68.11,68.17,73348.0,55.0142,55.1111,54.998,55.0465,73348.0
2019-10-07 11:00:00,68.17,68.33,68.15,68.31,57201.0,55.0465,55.1757,55.0303,55.1595,57201.0
2019-10-07 11:05:00,68.31,68.43,68.28,68.42,73016.0,55.1595,55.2564,55.1353,55.2484,73016.0
2019-10-07 11:10:00,68.43,68.47,68.31,68.37,148142.0,55.2564,55.2887,55.1595,55.208,148142.0
2019-10-07 11:15:00,68.37,68.47,68.37,68.43,52599.0,55.208,55.2887,55.208,55.2564,52599.0
2019-10-07 11:20:00,68.42,68.45,68.32,68.35,49473.0,55.2484,55.2726,55.1676,55.1918,49473.0
2019-10-07 11:25:00,68.36,68.5,68.34,68.34,227128.0,55.1999,55.313,55.1838,55.1838,227128.0
2019-10-07 11:30:00,68.33,68.44,68.3,68.41,55154.0,55.1757,55.2645,55.1515,55.2403,55154.0
2019-10-07 11:35:00,68.42,68.42,68.35,68.39,87745.0,55.2484,55.2484,55.1918,55.2241,87745.0
2019-10-07 11:40:00,68.4,68.5,68.35,68.43,51328.0,55.2322,55.313,55.1918,55.2564,51328.0
2019-10-07 11:45:00,68.44,68.48,68.43,68.46,49096.0,55.2645,55.2968,55.2564,55.2807,49096.0
2019-10-07 11:50:00,68.46,68.51,68.43,68.45,43042.0,55.2807,55.321,55.2564,55.2726,43042.0
2019-10-07 11:55:00,68.45,68.49,68.43,68.46,39046.0,55.2726,55.3049,55.2564,55.2807,39046.0
2019-10-07 12:00:00,68.47,68.49,68.44,68.46,35498.0,55.2887,55.3049,55.2645,55.2807,35498.0
2019-10-07 12:05:00,68.45,68.47,68.41,68.46,35755.0,55.2726,55.2887,55.2403,55.2807,35755.0
2019-10-07 12:10:00,68.45,68.47,68.42,68.45,45355.0,55.2726,55.2887,55.2484,55.2726,45355.0
2019-10-07 12:15:00,68.45,68.5,68.41,68.42,50140.0,55.2726,55.313,55.2403,55.2484,50140.0
2019-10-07 12:20:00,68.42,68.48,68.42,68.46,40730.0,55.2484,55.2968,55.2484,55.2807,40730.0
2019-10-07 12:25:00,68.47,68.47,68.38,68.39,52283.0,55.2887,55.2887,55.2161,55.2241,52283.0
2019-10-07 12:30:00,68.38,68.38,68.3,68.34,36146.0,55.2161,55.2161,55.1515,55.1838,36146.0
2019-10-07 12:35:00,68.34,68.36,68.28,68.32,31298.0,55.1838,55.1999,55.1353,55.1676,31298.0
2019-10-07 12:40:00,68.31,68.39,68.31,68.37,38212.0,55.1595,55.2241,55.1595,55.208,38212.0
2019-10-07 12:45:00,68.37,68.39,68.35,68.36,35580.0,55.208,55.2241,55.1918,55.1999,35580.0
2019-10-07 12:50:00,68.35,68.37,68.28,68.29,31172.0,55.1918,55.208,55.1353,55.1434,31172.0
2019-10-07 12:55:00,68.29,68.37,68.29,68.36,20615.0,55.1434,55.208,55.1434,55.1999,20615.0
2019-10-07 13:00:00,68.36,68.42,68.33,68.38,38447.0,55.1999,55.2484,55.1757,55.2161,38447.0
2019-10-07 13:05:00,68.37,68.37,68.2,68.2,39804.0,55.208,55.208,55.0707,55.0707,39804.0
2019-10-07 13:10:00,68.21,68.27,68.18,68.22,34680.0,55.0788,55.1272,55.0546,55.0869,34680.0
2019-10-07 13:15:00,68.22,68.22,68.15,68.18,34545.0,55.0869,55.0869,55.0303,55.0546,34545.0
2019-10-07 13:20:00,68.19,68.23,68.17,68.22,55459.0,55.0626,55.0949,55.0465,55.0869,55459.0
2019-10-07 13:25:00,68.22,68.22,68.17,68.18,46510.0,55.0869,55.0869,55.0465,55.0546,46510.0
2019-10-07 13:30:00,68.18,68.52,68.18,68.36,189073.0,55.0546,55.3291,55.0546,55.1999,189073.0
2019-10-07 13:35:00,68.37,68.58,68.34,68.55,151083.0,55.208,55.3776,55.1838,55.3533,151083.0
2019-10-07 13:40:00,68.56,68.62,68.53,68.61,70160.0,55.3614,55.4099,55.3372,55.4018,70160.0
2019-10-07 13:45:00,68.62,68.79,68.58,68.76,117586.0,55.4099,55.5471,55.3776,55.5229,117586.0
2019-10-07 13:50:00,68.77,68.81,68.75,68.8,168580.0,55.531,55.5633,55.5148,55.5552,168580.0
2019-10-07 13:55:00,68.8,68.84,68.77,68.8,65909.0,55.5552,55.5875,55.531,55.5552,65909.0
2019-10-07 14:00:00,68.81,68.82,68.68,68.68,69449.0,55.5633,55.5714,55.4583,55.4583,69449.0
2019-10-07 14:05:00,68.68,68.7,68.57,68.59,77546.0,55.4583,55.4745,55.3695,55.3856,77546.0
2019-10-07 14:10:00,68.61,68.63,68.47,68.52,105067.0,55.4018,55.4179,55.2887,55.3291,105067.0
2019-10-07 14:15:00,68.52,68.55,68.46,68.52,62368.0,55.3291,55.3533,55.2807,55.3291,62368.0
2019-10-07 14:20:00,68.51,68.52,68.43,68.48,80390.0,55.321,55.3291,55.2564,55.2968,80390.0
2019-10-07 14:25:00,68.48,68.53,68.46,68.51,69976.0,55.2968,55.3372,55.2807,55.321,69976.0
2019-10-07 14:30:00,68.5,68.5,68.38,68.42,47904.0,55.313,55.313,55.2161,55.2484,47904.0
2019-10-07 14:35:00,68.42,68.42,68.28,68.29,78094.0,55.2484,55.2484,55.1353,55.1434,78094.0
2019-10-07 14:40:00,68.28,68.31,68.21,68.23,55197.0,55.1353,55.1595,55.0788,55.0949,55197.0
2019-10-07 14:45:00,68.24,68.26,68.16,68.17,65645.0,55.103,55.1192,55.0384,55.0465,65645.0
2019-10-07 14:50:00,68.17,68.2,68.03,68.14,117926.0,55.0465,55.0707,54.9334,55.0223,117926.0
2019-10-07 14:55:00,68.15,68.21,68.12,68.2,85852.0,55.0303,55.0788,55.0061,55.0707,85852.0
2019-10-07 15:00:00,68.2,68.23,68.17,68.2,85468.0,55.0707,55.0949,55.0465,55.0707,85468.0
2019-10-07 15:05:00,68.2,68.25,68.19,68.23,64189.0,55.0707,55.1111,55.0626,55.0949,64189.0
2019-10-07 15:10:00,68.23,68.31,68.11,68.29,92953.0,55.0949,55.1595,54.998,55.1434,92953.0
2019-10-07 15:15:00,68.29,68.32,68.25,68.28,87016.0,55.1434,55.1676,55.1111,55.1353,87016.0
2019-10-07 15:20:00,68.28,68.3,68.17,68.25,63467.0,55.1353,55.1515,55.0465,55.1111,63467.0
2019-10-07 15:25:00,68.25,68.37,68.25,68.3,76698.0,55.1111,55.208,55.1111,55.1515,76698.0
2019-10-07 15:30:00,68.3,68.31,68.2,68.2,97749.0,55.1515,55.1595,55.0707,55.0707,97749.0
2019-10-07 15:35:00,68.2,68.26,68.18,68.26,80784.0,55.0707,55.1192,55.0546,55.1192,80784.0
2019-10-07 15:40:00,68.27,68.28,68.18,68.27,138882.0,55.1272,55.1353,55.0546,55.1272,138882.0
2019-10-07 15:45:00,68.26,68.36,68.24,68.26,108207.0,55.1192,55.1999,55.103,55.1192,108207.0
2019-10-07 15:50:00,68.25,68.25,68.13,68.17,217735.0,55.1111,55.1111,55.0142,55.0465,217735.0
2019-10-07 15:55:00,68.16,68.34,68.13,68.15,332546.0,55.0384,55.1838,55.0142,55.0303,332546.0
2019-10-08 09:30:00,67.03,67.06,66.53,66.59,369132.0,54.126,54.1502,53.7222,53.7707,369132.0
2019-10-08 09:35:00,66.59,66.78,66.43,66.52,312746.0,53.7707,53.9241,53.6415,53.7141,312746.0
2019-10-08 09:40:00,66.5,66.66,66.46,66.63,203575.0,53.698,53.8272,53.6657,53.803,203575.0
2019-10-08 09:45:00,66.61,66.64,66.5,66.51,159708.0,53.7868,53.811,53.698,53.7061,159708.0
2019-10-08 09:50:00,66.5,66.5,66.33,66.46,132464.0,53.698,53.698,53.5607,53.6657,132464.0
2019-10-08 09:55:00,66.46,66.54,66.33,66.34,232403.0,53.6657,53.7303,53.5607,53.5688,232403.0
2019-10-08 10:00:00,66.34,66.43,66.14,66.16,306330.0,53.5688,53.6415,53.4073,53.4234,306330.0
2019-10-08 10:05:00,66.15,66.23,66.02,66.23,223328.0,53.4154,53.48,53.3104,53.48,223328.0
2019-10-08 10:10:00,66.22,66.33,66.12,66.31,162906.0,53.4719,53.5607,53.3911,53.5446,162906.0
2019-10-08 10:15:00,66.3,66.43,66.21,66.4,127464.0,53.5365,53.6415,53.4638,53.6172,127464.0
2019-10-08 10:20:00,66.39,66.44,66.29,66.39,164354.0,53.6092,53.6495,53.5284,53.6092,164354.0
2019-10-08 10:25:00,66.4,66.47,66.3,66.34,131418.0,53.6172,53.6738,53.5365,53.5688,131418.0
2019-10-08 10:30:00,66.33,66.4,66.11,66.14,142401.0,53.5607,53.6172,53.3831,53.4073,142401.0
2019-10-08 10:35:00,66.14,66.25,66.09,66.23,255366.0,53.4073,53.4961,53.3669,53.48,255366.0
2019-10-08 10:40:00,66.23,66.27,66.11,66.14,154781.0,53.48,53.5123,53.3831,53.4073,154781.0
2019-10-08 10:45:00,66.14,66.24,66.1,66.19,127031.0,53.4073,53.488,53.375,53.4477,127031.0
2019-10-08 10:50:00,66.17,66.25,66.13,66.25,249856.0,53.4315,53.4961,53.3992,53.4961,249856.0
2019-10-08 10:55:00,66.25,66.53,66.25,66.5,200489.0,53.4961,53.7222,53.4961,53.698,200489.0
2019-10-08 11:00:00,66.51,66.54,66.43,66.5,143500.0,53.7061,53.7303,53.6415,53.698,143500.0
2019-10-08 11:05:00,66.5,66.58,66.5,66.57,90113.0,53.698,53.7626,53.698,53.7545,90113.0
2019-10-08 11:10:00,66.57,66.69,66.57,66.66,109322.0,53.7545,53.8514,53.7545,53.8272,109322.0
2019-10-08 11:15:00,66.66,66.85,66.65,66.66,172344.0,53.8272,53.9806,53.8191,53.8272,172344.0
2019-10-08 11:20:00,66.65,66.66,66.5,66.55,105928.0,53.8191,53.8272,53.698,53.7384,105928.0
2019-10-08 11:25:00,66.56,66.57,66.39,66.41,118252.0,53.7464,53.7545,53.6092,53.6253,118252.0
2019-10-08 11:30:00,66.42,66.42,66.18,66.25,180210.0,53.6334,53.6334,53.4396,53.4961,180210.0
2019-10-08 11:35:00,66.24,66.38,66.23,66.32,164037.0,53.488,53.6011,53.48,53.5526,164037.0
2019-10-08 11:40:00,66.33,66.45,66.3,66.43,95985.0,53.5607,53.6576,53.5365,53.6415,95985.0
2019-10-08 11:45:00,66.41,66.5,66.38,66.44,94203.0,53.6253,53.698,53.6011,53.6495,94203.0
2019-10-08 11:50:00,66.45,66.62,66.45,66.61,74440.0,53.6576,53.7949,53.6576,53.7868,74440.0
2019-10-08 11:55:00,66.61,66.7,66.57,66.65,70079.0,53.7868,53.8595,53.7545,53.8191,70079.0
2019-10-08 12:00:00,66.65,66.66,66.58,66.62,133551.0,53.8191,53.8272,53.7626,53.7949,133551.0
2019-10-08 12:05:00,66.62,66.76,66.6,66.73,99749.0,53.7949,53.9079,53.7787,53.8837,99749.0
2019-10-08 12:10:00,66.74,66.84,66.74,66.82,67478.0,53.8918,53.9725,53.8918,53.9564,67478.0
2019-10-08 12:15:00,66.81,66.85,66.76,66.82,78556.0,53.9483,53.9806,53.9079,53.9564,78556.0
2019-10-08 12:20:00,66.83,66.99,66.82,66.96,112652.0,53.9645,54.0937,53.9564,54.0694,112652.0
2019-10-08 12:25:00,66.96,66.98,66.9,66.92,74077.0,54.0694,54.0856,54.021,54.0371,74077.0
2019-10-08 12:30:00,66.92,66.94,66.8,66.8,75060.0,54.0371,54.0533,53.9402,53.9402,75060.0
2019-10-08 12:35:00,66.8,66.89,66.8,66.87,48669.0,53.9402,54.0129,53.9402,53.9968,48669.0
2019-10-08 12:40:00,66.87,67.02,66.87,67.0,118074.0,53.9968,54.1179,53.9968,54.1017,118074.0
2019-10-08 12:45:00,67.0,67.18,66.97,66.98,248912.0,54.1017,54.2471,54.0775,54.0856,248912.0
2019-10-08 12:50:00,66.98,67.02,66.93,66.94,71029.0,54.0856,54.1179,54.0452,54.0533,71029.0
2019-10-08 12:55:00,66.94,66.97,66.85,66.92,101316.0,54.0533,54.0775,53.9806,54.0371,101316.0
2019-10-08 13:00:00,66.91,67.01,66.9,66.95,91461.0,54.0291,54.1098,54.021,54.0614,91461.0
2019-10-08 13:05:00,66.95,67.01,66.9,66.99,85636.0,54.0614,54.1098,54.021,54.0937,85636.0
2019-10-08 13:10:00,66.99,67.01,66.93,66.95,56912.0,54.0937,54.1098,54.0452,54.0614,56912.0
2019-10-08 13:15:00,66.95,67.01,66.95,67.0,74556.0,54.0614,54.1098,54.0614,54.1017,74556.0
2019-10-08 13:20:00,67.0,67.03,66.97,66.98,153752.0,54.1017,54.126,54.0775,54.0856,153752.0
2019-10-08 13:25:00,66.98,67.03,66.98,66.98,160276.0,54.0856,54.126,54.0856,54.0856,160276.0
2019-10-08 13:30:00,66.99,67.02,66.94,66.96,88411.0,54.0937,54.1179,54.0533,54.0694,88411.0
2019-10-08 13:35:00,66.96,66.98,66.88,66.94,48538.0,54.0694,54.0856,54.0048,54.0533,48538.0
2019-10-08 13:40:00,66.95,67.0,66.95,66.98,61829.0,54.0614,54.1017,54.0614,54.0856,61829.0
2019-10-08 13:45:00,66.98,67.02,66.97,66.98,62584.0,54.0856,54.1179,54.0775,54.0856,62584.0
2019-10-08 13:50:00,66.98,66.99,66.92,66.92,36671.0,54.0856,54.0937,54.0371,54.0371,36671.0
2019-10-08 13:55:00,66.92,66.93,66.86,66.87,65221.0,54.0371,54.0452,53.9887,53.9968,65221.0
2019-10-08 14:00:00,66.88,66.9,66.76,66.86,76011.0,54.0048,54.021,53.9079,53.9887,76011.0
2019-10-08 14:05:00,66.86,66.96,66.86,66.94,71232.0,53.9887,54.0694,53.9887,54.0533,71232.0
2019-10-08 14:10:00,66.93,66.99,66.92,66.95,58592.0,54.0452,54.0937,54.0371,54.0614,58592.0
2019-10-08 14:15:00,66.95,67.0,66.93,67.0,53998.0,54.0614,54.1017,54.0452,54.1017,53998.0
2019-10-08 14:20:00,67.0,67.01,66.94,66.97,57472.0,54.1017,54.1098,54.0533,54.0775,57472.0
2019-10-08 14:25:00,66.97,66.97,66.9,66.92,55082.0,54.0775,54.0775,54.021,54.0371,55082.0
2019-10-08 14:30:00,66.92,67.02,66.84,66.89,209028.0,54.0371,54.1179,53.9725,54.0129,209028.0
2019-10-08 14:35:00,66.9,67.05,66.9,66.94,189713.0,54.021,54.1421,54.021,54.0533,189713.0
2019-10-08 14:40:00,66.93,67.02,66.9,66.97,120942.0,54.0452,54.1179,54.021,54.0775,120942.0
2019-10-08 14:45:00,66.98,67.12,66.95,67.1,93344.0,54.0856,54.1986,54.0614,54.1825,93344.0
2019-10-08 14:50:00,67.1,67.12,66.97,66.98,78315.0,54.1825,54.1986,54.0775,54.0856,78315.0
2019-10-08 14:55:00,66.98,67.03,66.59,66.77,306200.0,54.0856,54.126,53.7707,53.916,306200.0
2019-10-08 15:00:00,66.77,66.98,66.7,66.76,136859.0,53.916,54.0856,53.8595,53.9079,136859.0
2019-10-08 15:05:00,66.75,66.87,66.73,66.78,148988.0,53.8999,53.9968,53.8837,53.9241,148988.0
2019-10-08 15:10:00,66.79,66.8,66.63,66.72,103384.0,53.9322,53.9402,53.803,53.8756,103384.0
2019-10-08 15:15:00,66.71,66.83,66.69,66.83,100867.0,53.8676,53.9645,53.8514,53.9645,100867.0
2019-10-08 15:20:00,66.82,66.92,66.79,66.84,133390.0,53.9564,54.0371,53.9322,53.9725,133390.0
2019-10-08 15:25:00,66.84,66.95,66.84,66.89,98922.0,53.9725,54.0614,53.9725,54.0129,98922.0
2019-10-08 15:30:00,66.89,66.97,66.83,66.84,181015.0,54.0129,54.0775,53.9645,53.9725,181015.0
2019-10-08 15:35:00,66.83,66.84,66.62,66.64,196030.0,53.9645,53.9725,53.7949,53.811,196030.0
2019-10-08 15:40:00,66.64,66.68,66.5,66.57,226587.0,53.811,53.8433,53.698,53.7545,226587.0
2019-10-08 15:45:00,66.58,66.64,66.48,66.53,239660.0,53.7626,53.811,53.6818,53.7222,239660.0
2019-10-08 15:50:00,66.53,66.6,66.36,66.39,425672.0,53.7222,53.7787,53.5849,53.6092,425672.0
2019-10-08 15:55:00,66.39,66.46,66.31,66.4,621023.0,53.6092,53.6657,53.5446,53.6172,621023.0
2019-10-09 09:30:00,67.0,67.15,66.79,66.87,241625.0,54.1017,54.2228,53.9322,53.9968,241625.0
2019-10-09 09:35:00,66.88,67.04,66.85,66.99,92814.0,54.0048,54.134,53.9806,54.0937,92814.0
2019-10-09 09:40:00,67.02,67.2,66.94,66.95,130171.0,54.1179,54.2632,54.0533,54.0614,130171.0
2019-10-09 09:45:00,66.94,67.13,66.93,67.08,110319.0,54.0533,54.2067,54.0452,54.1663,110319.0
2019-10-09 09:50:00,67.09,67.1,66.95,67.03,115581.0,54.1744,54.1825,54.0614,54.126,115581.0
2019-10-09 09:55:00,67.03,67.08,67.0,67.04,56645.0,54.126,54.1663,54.1017,54.134,56645.0
2019-10-09 10:00:00,67.04,67.08,66.85,66.95,117817.0,54.134,54.1663,53.9806,54.0614,117817.0
2019-10-09 10:05:00,66.95,67.21,66.95,67.21,96992.0,54.0614,54.2713,54.0614,54.2713,96992.0
2019-10-09 10:10:00,67.22,67.29,67.12,67.15,116053.0,54.2794,54.3359,54.1986,54.2228,116053.0
2019-10-09 10:15:00,67.17,67.34,67.17,67.34,118965.0,54.239,54.3763,54.239,54.3763,118965.0
2019-10-09 10:20:00,67.33,67.35,67.27,67.28,81780.0,54.3682,54.3843,54.3197,54.3278,81780.0
2019-10-09 10:25:00,67.29,67.3,67.2,67.27,92439.0,54.3359,54.344,54.2632,54.3197,92439.0
2019-10-09 10:30:00,67.26,67.35,67.18,67.33,76478.0,54.3117,54.3843,54.2471,54.3682,76478.0
2019-10-09 10:35:00,67.33,67.37,67.21,67.21,88876.0,54.3682,54.4005,54.2713,54.2713,88876.0
2019-10-09 10:40:00,67.22,67.32,67.21,67.27,69288.0,54.2794,54.3601,54.2713,54.3197,69288.0
2019-10-09 10:45:00,67.28,67.35,67.27,67.27,90869.0,54.3278,54.3843,54.3197,54.3197,90869.0
2019-10-09 10:50:00,67.28,67.29,67.15,67.19,90699.0,54.3278,54.3359,54.2228,54.2551,90699.0
2019-10-09 10:55:00,67.18,67.19,67.08,67.13,92579.0,54.2471,54.2551,54.1663,54.2067,92579.0
2019-10-09 11:00:00,67.13,67.17,66.99,67.02,115545.0,54.2067,54.239,54.0937,54.1179,115545.0
2019-10-09 11:05:00,67.02,67.09,66.99,67.02,61670.0,54.1179,54.1744,54.0937,54.1179,61670.0
2019-10-09 11:10:00,67.03,67.06,66.96,67.03,88731.0,54.126,54.1502,54.0694,54.126,88731.0
2019-10-09 11:15:00,67.03,67.17,67.01,67.13,130041.0,54.126,54.239,54.1098,54.2067,130041.0
2019-10-09 11:20:00,67.14,67.24,67.08,67.22,66227.0,54.2148,54.2955,54.1663,54.2794,66227.0
2019-10-09 11:25:00,67.22,67.28,67.18,67.22,60060.0,54.2794,54.3278,54.2471,54.2794,60060.0
2019-10-09 11:30:00,67.22,67.27,67.19,67.24,47678.0,54.2794,54.3197,54.2551,54.2955,47678.0
2019-10-09 11:35:00,67.24,67.36,67.21,67.36,69030.0,54.2955,54.3924,54.2713,54.3924,69030.0
2019-10-09 11:40:00,67.36,67.39,67.32,67.38,56571.0,54.3924,54.4166,54.3601,54.4086,56571.0
2019-10-09 11:45:00,67.38,67.5,67.38,67.45,109938.0,54.4086,54.5055,54.4086,54.4651,109938.0
2019-10-09 11:50:00,67.45,67.45,67.37,67.38,86822.0,54.4651,54.4651,54.4005,54.4086,86822.0
2019-10-09 11:55:00,67.39,67.41,67.29,67.29,67616.0,54.4166,54.4328,54.3359,54.3359,67616.0
2019-10-09 12:00:00,67.29,67.4,67.28,67.4,52373.0,54.3359,54.4247,54.3278,54.4247,52373.0
2019-10-09 12:05:00,67.4,67.43,67.38,67.4,88355.0,54.4247,54.4489,54.4086,54.4247,88355.0
2019-10-09 12:10:00,67.41,67.43,67.38,67.42,46503.0,54.4328,54.4489,54.4086,54.4409,46503.0
2019-10-09 12:15:00,67.44,67.44,67.39,67.42,56766.0,54.457,54.457,54.4166,54.4409,56766.0
2019-10-09 12:20:00,67.42,67.43,67.38,67.39,37189.0,54.4409,54.4489,54.4086,54.4166,37189.0
2019-10-09 12:25:00,67.39,67.39,67.29,67.3,35218.0,54.4166,54.4166,54.3359,54.344,35218.0
2019-10-09 12:30:00,67.3,67.37,67.28,67.36,28195.0,54.344,54.4005,54.3278,54.3924,28195.0
2019-10-09 12:35:00,67.37,67.4,67.35,67.36,37811.0,54.4005,54.4247,54.3843,54.3924,37811.0
2019-10-09 12:40:00,67.36,67.36,67.28,67.3,43965.0,54.3924,54.3924,54.3278,54.344,43965.0
2019-10-09 12:45:00,67.3,67.42,67.24,67.4,54839.0,54.344,54.4409,54.2955,54.4247,54839.0
2019-10-09 12:50:00,67.4,67.4,67.29,67.32,44336.0,54.4247,54.4247,54.3359,54.3601,44336.0
2019-10-09 12:55:00,67.32,67.38,67.31,67.38,75167.0,54.3601,54.4086,54.352,54.4086,75167.0
2019-10-09 13:00:00,67.38,67.5,67.35,67.37,156920.0,54.4086,54.5055,54.3843,54.4005,156920.0
2019-10-09 13:05:00,67.36,67.38,67.31,67.31,37114.0,54.3924,54.4086,54.352,54.352,37114.0
2019-10-09 13:10:00,67.31,67.4,67.29,67.39,40371.0,54.352,54.4247,54.3359,54.4166,40371.0
2019-10-09 13:15:00,67.38,67.4,67.25,67.25,43827.0,54.4086,54.4247,54.3036,54.3036,43827.0
2019-10-09 13:20:00,67.26,67.28,67.22,67.23,40103.0,54.3117,54.3278,54.2794,54.2874,40103.0
2019-10-09 13:25:00,67.23,67.25,67.2,67.22,36471.0,54.2874,54.3036,54.2632,54.2794,36471.0
2019-10-09 13:30:00,67.23,67.24,67.21,67.23,42236.0,54.2874,54.2955,54.2713,54.2874,42236.0
2019-10-09 13:35:00,67.23,67.29,67.23,67.26,48699.0,54.2874,54.3359,54.2874,54.3117,48699.0
2019-10-09 13:40:00,67.27,67.39,67.25,67.38,43846.0,54.3197,54.4166,54.3036,54.4086,43846.0
2019-10-09 13:45:00,67.37,67.48,67.37,67.48,42022.0,54.4005,54.4893,54.4005,54.4893,42022.0
2019-10-09 13:50:00,67.47,67.49,67.36,67.36,46679.0,54.4812,54.4974,54.3924,54.3924,46679.0
2019-10-09 13:55:00,67.36,67.4,67.35,67.4,32402.0,54.3924,54.4247,54.3843,54.4247,32402.0
2019-10-09 14:00:00,67.4,67.45,67.33,67.34,49343.0,54.4247,54.4651,54.3682,54.3763,49343.0
2019-10-09 14:05:00,67.34,67.45,67.34,67.37,54076.0,54.3763,54.4651,54.3763,54.4005,54076.0
2019-10-09 14:10:00,67.38,67.42,67.36,67.39,63283.0,54.4086,54.4409,54.3924,54.4166,63283.0
2019-10-09 14:15:00,67.4,67.45,67.36,67.42,64928.0,54.4247,54.4651,54.3924,54.4409,64928.0
2019-10-09 14:20:00,67.41,67.48,67.41,67.47,40126.0,54.4328,54.4893,54.4328,54.4812,40126.0
2019-10-09 14:25:00,67.47,67.47,67.45,67.45,32463.0,54.4812,54.4812,54.4651,54.4651,32463.0
2019-10-09 14:30:00,67.45,67.49,67.43,67.46,43188.0,54.4651,54.4974,54.4489,54.4732,43188.0
2019-10-09 14:35:00,67.46,67.47,67.43,67.45,51930.0,54.4732,54.4812,54.4489,54.4651,51930.0
2019-10-09 14:40:00,67.46,67.5,67.45,67.49,40829.0,54.4732,54.5055,54.4651,54.4974,40829.0
2019-10-09 14:45:00,67.5,67.54,67.48,67.49,81053.0,54.5055,54.5378,54.4893,54.4974,81053.0
2019-10-09 14:50:00,67.5,67.59,67.48,67.56,80064.0,54.5055,54.5781,54.4893,54.5539,80064.0
2019-10-09 14:55:00,67.56,67.56,67.5,67.54,42109.0,54.5539,54.5539,54.5055,54.5378,42109.0
2019-10-09 15:00:00,67.54,67.58,67.52,67.55,75205.0,54.5378,54.5701,54.5216,54.5458,75205.0
2019-10-09 15:05:00,67.55,67.61,67.52,67.61,55089.0,54.5458,54.5943,54.5216,54.5943,55089.0
2019-10-09 15:10:00,67.61,67.69,67.58,67.65,110550.0,54.5943,54.6589,54.5701,54.6266,110550.0
2019-10-09 15:15:00,67.65,67.65,67.57,67.59,47330.0,54.6266,54.6266,54.562,54.5781,47330.0
2019-10-09 15:20:00,67.59,67.61,67.56,67.61,50136.0,54.5781,54.5943,54.5539,54.5943,50136.0
2019-10-09 15:25:00,67.61,67.65,67.56,67.65,91067.0,54.5943,54.6266,54.5539,54.6266,91067.0
2019-10-09 15:30:00,67.65,67.71,67.63,67.7,67875.0,54.6266,54.675,54.6104,54.667,67875.0
2019-10-09 15:35:00,67.69,67.77,67.66,67.75,128414.0,54.6589,54.7235,54.6347,54.7073,128414.0
2019-10-09 15:40:00,67.75,67.75,67.47,67.47,452750.0,54.7073,54.7073,54.4812,54.4812,452750.0
2019-10-09 15:45:00,67.46,67.61,67.45,67.54,337273.0,54.4732,54.5943,54.4651,54.5378,337273.0
2019-10-09 15:50:00,67.53,67.58,67.45,67.53,254652.0,54.5297,54.5701,54.4651,54.5297,254652.0
2019-10-09 15:55:00,67.53,67.55,67.39,67.44,381615.0,54.5297,54.5458,54.4166,54.457,381615.0
2019-10-10 09:30:00,67.77,67.92,67.55,67.88,180264.0,54.7235,54.8446,54.5458,54.8123,180264.0
2019-10-10 09:35:00,67.89,68.26,67.82,68.25,143155.0,54.8204,55.1192,54.7639,55.1111,143155.0
2019-10-10 09:40:00,68.27,68.63,68.22,68.58,296005.0,55.1272,55.4179,55.0869,55.3776,296005.0
2019-10-10 09:45:00,68.58,68.69,68.47,68.66,175193.0,55.3776,55.4664,55.2887,55.4422,175193.0
2019-10-10 09:50:00,68.66,69.16,68.66,69.12,345043.0,55.4422,55.8459,55.4422,55.8136,345043.0
2019-10-10 09:55:00,69.12,69.29,69.04,69.11,320697.0,55.8136,55.9509,55.749,55.8055,320697.0
2019-10-10 10:00:00,69.1,69.12,68.73,68.75,195413.0,55.7975,55.8136,55.4987,55.5148,195413.0
2019-10-10 10:05:00,68.74,68.83,68.63,68.68,230794.0,55.5068,55.5794,55.4179,55.4583,230794.0
2019-10-10 10:10:00,68.68,68.76,68.61,68.68,99744.0,55.4583,55.5229,55.4018,55.4583,99744.0
2019-10-10 10:15:00,68.67,68.9,68.65,68.86,126772.0,55.4502,55.636,55.4341,55.6037,126772.0
2019-10-10 10:20:00,68.85,68.87,68.71,68.74,60772.0,55.5956,55.6117,55.4825,55.5068,60772.0
2019-10-10 10:25:00,68.74,68.85,68.73,68.81,113361.0,55.5068,55.5956,55.4987,55.5633,113361.0
2019-10-10 10:30:00,68.82,68.87,68.74,68.85,101472.0,55.5714,55.6117,55.5068,55.5956,101472.0
2019-10-10 10:35:00,68.86,68.9,68.81,68.86,104992.0,55.6037,55.636,55.5633,55.6037,104992.0
2019-10-10 10:40:00,68.87,69.08,68.87,69.07,240028.0,55.6117,55.7813,55.6117,55.7732,240028.0
2019-10-10 10:45:00,69.08,69.13,69.02,69.04,131565.0,55.7813,55.8217,55.7329,55.749,131565.0
2019-10-10 10:50:00,69.05,69.22,69.03,69.15,206450.0,55.7571,55.8944,55.7409,55.8378,206450.0
2019-10-10 10:55:00,69.15,69.24,69.14,69.23,82990.0,55.8378,55.9105,55.8298,55.9024,82990.0
2019-10-10 11:00:00,69.23,69.23,69.09,69.09,73859.0,55.9024,55.9024,55.7894,55.7894,73859.0
2019-10-10 11:05:00,69.1,69.27,69.08,69.23,104222.0,55.7975,55.9347,55.7813,55.9024,104222.0
2019-10-10 11:10:00,69.23,69.29,69.2,69.26,94803.0,55.9024,55.9509,55.8782,55.9267,94803.0
2019-10-10 11:15:00,69.25,69.27,69.18,69.18,62362.0,55.9186,55.9347,55.8621,55.8621,62362.0
2019-10-10 11:20:00,69.18,69.19,69.04,69.08,44949.0,55.8621,55.8701,55.749,55.7813,44949.0
2019-10-10 11:25:00,69.08,69.08,68.97,68.98,87755.0,55.7813,55.7813,55.6925,55.7006,87755.0
2019-10-10 11:30:00,68.98,69.09,68.95,69.04,63496.0,55.7006,55.7894,55.6763,55.749,63496.0
2019-10-10 11:35:00,69.04,69.11,69.04,69.07,46619.0,55.749,55.8055,55.749,55.7732,46619.0
2019-10-10 11:40:00,69.08,69.16,69.05,69.15,103672.0,55.7813,55.8459,55.7571,55.8378,103672.0
2019-10-10 11:45:00,69.15,69.2,69.14,69.2,63231.0,55.8378,55.8782,55.8298,55.8782,63231.0
2019-10-10 11:50:00,69.2,69.22,69.11,69.11,66559.0,55.8782,55.8944,55.8055,55.8055,66559.0
2019-10-10 11:55:00,69.1,69.19,69.1,69.19,90656.0,55.7975,55.8701,55.7975,55.8701,90656.0
2019-10-10 12:00:00,69.18,69.23,69.15,69.15,35613.0,55.8621,55.9024,55.8378,55.8378,35613.0
2019-10-10 12:05:00,69.16,69.16,69.04,69.04,64487.0,55.8459,55.8459,55.749,55.749,64487.0
2019-10-10 12:10:00,69.02,69.1,69.02,69.03,71101.0,55.7329,55.7975,55.7329,55.7409,71101.0
2019-10-10 12:15:00,69.03,69.04,68.99,69.0,49385.0,55.7409,55.749,55.7086,55.7167,49385.0
2019-10-10 12:20:00,69.0,69.03,68.94,68.99,47510.0,55.7167,55.7409,55.6683,55.7086,47510.0
2019-10-10 12:25:00,68.98,68.99,68.92,68.93,39109.0,55.7006,55.7086,55.6521,55.6602,39109.0
2019-10-10 12:30:00,68.93,68.93,68.77,68.79,75910.0,55.6602,55.6602,55.531,55.5471,75910.0
2019-10-10 12:35:00,68.79,68.87,68.78,68.82,42318.0,55.5471,55.6117,55.5391,55.5714,42318.0
2019-10-10 12:40:00,68.82,68.89,68.8,68.89,33612.0,55.5714,55.6279,55.5552,55.6279,33612.0
2019-10-10 12:45:00,68.88,68.91,68.84,68.9,39575.0,55.6198,55.644,55.5875,55.636,39575.0
2019-10-10 12:50:00,68.9,68.93,68.85,68.86,39670.0,55.636,55.6602,55.5956,55.6037,39670.0
2019-10-10 12:55:00,68.87,68.93,68.85,68.91,66131.0,55.6117,55.6602,55.5956,55.644,66131.0
2019-10-10 13:00:00,68.91,68.92,68.75,68.76,59346.0,55.644,55.6521,55.5148,55.5229,59346.0
2019-10-10 13:05:00,68.75,68.78,68.72,68.75,73469.0,55.5148,55.5391,55.4906,55.5148,73469.0
2019-10-10 13:10:00,68.75,68.8,68.74,68.77,47619.0,55.5148,55.5552,55.5068,55.531,47619.0
2019-10-10 13:15:00,68.76,68.77,68.73,68.73,53837.0,55.5229,55.531,55.4987,55.4987,53837.0
2019-10-10 13:20:00,68.74,68.78,68.74,68.76,52439.0,55.5068,55.5391,55.5068,55.5229,52439.0
2019-10-10 13:25:00,68.75,68.75,68.68,68.69,51384.0,55.5148,55.5148,55.4583,55.4664,51384.0
2019-10-10 13:30:00,68.7,68.7,68.5,68.63,117347.0,55.4745,55.4745,55.313,55.4179,117347.0
2019-10-10 13:35:00,68.62,68.68,68.61,68.67,51065.0,55.4099,55.4583,55.4018,55.4502,51065.0
2019-10-10 13:40:00,68.68,68.7,68.63,68.65,62954.0,55.4583,55.4745,55.4179,55.4341,62954.0
2019-10-10 13:45:00,68.66,68.68,68.61,68.66,129046.0,55.4422,55.4583,55.4018,55.4422,129046.0
2019-10-10 13:50:00,68.65,68.75,68.65,68.72,57367.0,55.4341,55.5148,55.4341,55.4906,57367.0
2019-10-10 13:55:00,68.71,68.83,68.7,68.76,74216.0,55.4825,55.5794,55.4745,55.5229,74216.0
2019-10-10 14:00:00,68.75,68.79,68.71,68.77,52811.0,55.5148,55.5471,55.4825,55.531,52811.0
2019-10-10 14:05:00,68.77,68.81,68.38,68.54,231356.0,55.531,55.5633,55.2161,55.3453,231356.0
2019-10-10 14:10:00,68.56,68.73,68.52,68.7,104382.0,55.3614,55.4987,55.3291,55.4745,104382.0
2019-10-10 14:15:00,68.71,68.78,68.68,68.68,57178.0,55.4825,55.5391,55.4583,55.4583,57178.0
2019-10-10 14:20:00,68.69,68.74,68.67,68.69,79855.0,55.4664,55.5068,55.4502,55.4664,79855.0
2019-10-10 14:25:00,68.69,68.71,68.59,68.64,50696.0,55.4664,55.4825,55.3856,55.426,50696.0
2019-10-10 14:30:00,68.64,68.74,68.61,68.7,41357.0,55.426,55.5068,55.4018,55.4745,41357.0
2019-10-10 14:35:00,68.69,68.7,68.62,68.64,39642.0,55.4664,55.4745,55.4099,55.426,39642.0
2019-10-10 14:40:00,68.63,68.64,68.49,68.49,57001.0,55.4179,55.426,55.3049,55.3049,57001.0
2019-10-10 14:45:00,68.49,68.63,68.48,68.63,68823.0,55.3049,55.4179,55.2968,55.4179,68823.0
2019-10-10 14:50:00,68.62,68.62,68.53,68.56,44852.0,55.4099,55.4099,55.3372,55.3614,44852.0
2019-10-10 14:55:00,68.56,68.66,68.56,68.63,60579.0,55.3614,55.4422,55.3614,55.4179,60579.0
2019-10-10 15:00:00,68.63,68.67,68.55,68.67,86985.0,55.4179,55.4502,55.3533,55.4502,86985.0
2019-10-10 15:05:00,68.67,68.69,68.59,68.61,62490.0,55.4502,55.4664,55.3856,55.4018,62490.0
2019-10-10 15:10:00,68.61,68.63,68.56,68.61,83193.0,55.4018,55.4179,55.3614,55.4018,83193.0
2019-10-10 15:15:00,68.62,68.66,68.55,68.66,62627.0,55.4099,55.4422,55.3533,55.4422,62627.0
2019-10-10 15:20:00,68.66,68.74,68.61,68.72,74687.0,55.4422,55.5068,55.4018,55.4906,74687.0
2019-10-10 15:25:00,68.73,68.77,68.7,68.74,77287.0,55.4987,55.531,55.4745,55.5068,77287.0
2019-10-10 15:30:00,68.74,68.76,68.54,68.55,92426.0,55.5068,55.5229,55.3453,55.3533,92426.0
2019-10-10 15:35:00,68.54,68.56,68.51,68.53,124421.0,55.3453,55.3614,55.321,55.3372,124421.0
2019-10-10 15:40:00,68.54,68.63,68.49,68.58,109306.0,55.3453,55.4179,55.3049,55.3776,109306.0
2019-10-10 15:45:00,68.57,68.71,68.56,68.69,102853.0,55.3695,55.4825,55.3614,55.4664,102853.0
2019-10-10 15:50:00,68.68,68.74,68.65,68.7,158871.0,55.4583,55.5068,55.4341,55.4745,158871.0
2019-10-10 15:55:00,68.69,68.69,68.56,68.64,523110.0,55.4664,55.4664,55.3614,55.426,523110.0
2019-10-11 09:30:00,69.99,70.5,69.99,70.43,641086.0,56.5161,56.9279,56.5161,56.8714,641086.0
2019-10-11 09:35:00,70.42,70.56,70.11,70.26,452027.0,56.8633,56.9764,56.613,56.7341,452027.0
2019-10-11 09:40:00,70.26,70.46,70.2,70.45,338985.0,56.7341,56.8956,56.6857,56.8876,338985.0
2019-10-11 09:45:00,70.46,70.62,70.3,70.55,344011.0,56.8956,57.0248,56.7664,56.9683,344011.0
2019-10-11 09:50:00,70.56,70.65,70.46,70.58,124993.0,56.9764,57.0491,56.8956,56.9925,124993.0
2019-10-11 09:55:00,70.57,70.6,70.48,70.56,167800.0,56.9845,57.0087,56.9118,56.9764,167800.0
2019-10-11 10:00:00,70.58,70.7,70.51,70.52,258773.0,56.9925,57.0894,56.936,56.9441,258773.0
2019-10-11 10:05:00,70.52,70.61,70.46,70.55,157877.0,56.9441,57.0168,56.8956,56.9683,157877.0
2019-10-11 10:10:00,70.56,70.63,70.49,70.56,150361.0,56.9764,57.0329,56.9199,56.9764,150361.0
2019-10-11 10:15:00,70.55,70.6,70.39,70.49,174464.0,56.9683,57.0087,56.8391,56.9199,174464.0
2019-10-11 10:20:00,70.5,70.59,70.46,70.52,111834.0,56.9279,57.0006,56.8956,56.9441,111834.0
2019-10-11 10:25:00,70.52,70.56,70.44,70.54,76850.0,56.9441,56.9764,56.8795,56.9602,76850.0
2019-10-11 10:30:00,70.54,70.6,70.43,70.47,147576.0,56.9602,57.0087,56.8714,56.9037,147576.0
2019-10-11 10:35:00,70.47,70.59,70.47,70.52,125078.0,56.9037,57.0006,56.9037,56.9441,125078.0
2019-10-11 10:40:00,70.52,70.52,70.37,70.4,105981.0,56.9441,56.9441,56.823,56.8472,105981.0
2019-10-11 10:45:00,70.39,70.51,70.39,70.48,80570.0,56.8391,56.936,56.8391,56.9118,80570.0
2019-10-11 10:50:00,70.48,70.51,70.43,70.44,105639.0,56.9118,56.936,56.8714,56.8795,105639.0
2019-10-11 10:55:00,70.44,70.57,70.43,70.53,146725.0,56.8795,56.9845,56.8714,56.9522,146725.0
2019-10-11 11:00:00,70.52,70.65,70.44,70.59,163896.0,56.9441,57.0491,56.8795,57.0006,163896.0
2019-10-11 11:05:00,70.59,70.64,70.55,70.59,87067.0,57.0006,57.041,56.9683,57.0006,87067.0
2019-10-11 11:10:00,70.59,70.66,70.59,70.64,85567.0,57.0006,57.0571,57.0006,57.041,85567.0
2019-10-11 11:15:00,70.64,70.8,70.64,70.76,137857.0,57.041,57.1702,57.041,57.1379,137857.0
2019-10-11 11:20:00,70.76,70.85,70.76,70.81,106144.0,57.1379,57.2106,57.1379,57.1783,106144.0
2019-10-11 11:25:00,70.81,70.85,70.75,70.76,85505.0,57.1783,57.2106,57.1298,57.1379,85505.0
2019-10-11 11:30:00,70.77,70.93,70.76,70.88,152977.0,57.146,57.2752,57.1379,57.2348,152977.0
2019-10-11 11:35:00,70.88,70.91,70.71,70.73,101722.0,57.2348,57.259,57.0975,57.1137,101722.0
2019-10-11 11:40:00,70.74,70.76,70.57,70.59,168610.0,57.1217,57.1379,56.9845,57.0006,168610.0
2019-10-11 11:45:00,70.6,70.61,70.41,70.52,240720.0,57.0087,57.0168,56.8553,56.9441,240720.0
2019-10-11 11:50:00,70.51,70.52,70.45,70.5,61837.0,56.936,56.9441,56.8876,56.9279,61837.0
2019-10-11 11:55:00,70.5,70.57,70.49,70.52,57808.0,56.9279,56.9845,56.9199,56.9441,57808.0
2019-10-11 12:00:00,70.53,70.58,70.31,70.33,177532.0,56.9522,56.9925,56.7745,56.7907,177532.0
2019-10-11 12:05:00,70.32,70.34,70.25,70.26,110361.0,56.7826,56.7987,56.7261,56.7341,110361.0
2019-10-11 12:10:00,70.26,70.39,70.24,70.34,80628.0,56.7341,56.8391,56.718,56.7987,80628.0
2019-10-11 12:15:00,70.34,70.34,70.23,70.33,75918.0,56.7987,56.7987,56.7099,56.7907,75918.0
2019-10-11 12:20:00,70.32,70.43,70.3,70.42,79199.0,56.7826,56.8714,56.7664,56.8633,79199.0
2019-10-11 12:25:00,70.42,70.44,70.39,70.43,75471.0,56.8633,56.8795,56.8391,56.8714,75471.0
2019-10-11 12:30:00,70.44,70.46,70.05,70.43,293750.0,56.8795,56.8956,56.5646,56.8714,293750.0
2019-10-11 12:35:00,70.44,70.49,70.37,70.38,108952.0,56.8795,56.9199,56.823,56.831,108952.0
2019-10-11 12:40:00,70.37,70.37,70.31,70.34,76287.0,56.823,56.823,56.7745,56.7987,76287.0
2019-10-11 12:45:00,70.34,70.37,70.29,70.3,102157.0,56.7987,56.823,56.7584,56.7664,102157.0
2019-10-11 12:50:00,70.3,70.45,70.29,70.39,111571.0,56.7664,56.8876,56.7584,56.8391,111571.0
2019-10-11 12:55:00,70.39,70.42,70.31,70.4,70529.0,56.8391,56.8633,56.7745,56.8472,70529.0
2019-10-11 13:00:00,70.4,70.41,70.3,70.32,60866.0,56.8472,56.8553,56.7664,56.7826,60866.0
2019-10-11 13:05:00,70.31,70.34,70.29,70.32,116367.0,56.7745,56.7987,56.7584,56.7826,116367.0
2019-10-11 13:10:00,70.32,70.33,70.23,70.25,142831.0,56.7826,56.7907,56.7099,56.7261,142831.0
2019-10-11 13:15:00,70.25,70.27,70.17,70.17,98454.0,56.7261,56.7422,56.6615,56.6615,98454.0
2019-10-11 13:20:00,70.17,70.23,70.16,70.2,61515.0,56.6615,56.7099,56.6534,56.6857,61515.0
2019-10-11 13:25:00,70.19,70.58,70.18,70.42,311588.0,56.6776,56.9925,56.6695,56.8633,311588.0
2019-10-11 13:30:00,70.44,70.5,70.37,70.48,84974.0,56.8795,56.9279,56.823,56.9118,84974.0
2019-10-11 13:35:00,70.48,70.53,70.41,70.43,71064.0,56.9118,56.9522,56.8553,56.8714,71064.0
2019-10-11 13:40:00,70.44,70.56,70.44,70.55,77131.0,56.8795,56.9764,56.8795,56.9683,77131.0
2019-10-11 13:45:00,70.55,70.59,70.52,70.57,43763.0,56.9683,57.0006,56.9441,56.9845,43763.0
2019-10-11 13:50:00,70.57,70.62,70.55,70.59,74303.0,56.9845,57.0248,56.9683,57.0006,74303.0
2019-10-11 13:55:00,70.59,70.62,70.56,70.59,65109.0,57.0006,57.0248,56.9764,57.0006,65109.0
2019-10-11 14:00:00,70.59,70.62,70.57,70.62,58238.0,57.0006,57.0248,56.9845,57.0248,58238.0
2019-10-11 14:05:00,70.62,70.64,70.57,70.58,61964.0,57.0248,57.041,56.9845,56.9925,61964.0
2019-10-11 14:10:00,70.58,70.6,70.49,70.51,120885.0,56.9925,57.0087,56.9199,56.936,120885.0
2019-10-11 14:15:00,70.52,70.56,70.51,70.55,117809.0,56.9441,56.9764,56.936,56.9683,117809.0
2019-10-11 14:20:00,70.54,70.68,70.54,70.67,87553.0,56.9602,57.0733,56.9602,57.0652,87553.0
2019-10-11 14:25:00,70.67,70.72,70.67,70.7,112274.0,57.0652,57.1056,57.0652,57.0894,112274.0
2019-10-11 14:30:00,70.71,70.72,70.66,70.68,120014.0,57.0975,57.1056,57.0571,57.0733,120014.0
2019-10-11 14:35:00,70.69,70.7,70.66,70.69,52161.0,57.0814,57.0894,57.0571,57.0814,52161.0
2019-10-11 14:40:00,70.69,70.73,70.65,70.7,60091.0,57.0814,57.1137,57.0491,57.0894,60091.0
2019-10-11 14:45:00,70.7,70.72,70.61,70.62,84401.0,57.0894,57.1056,57.0168,57.0248,84401.0
2019-10-11 14:50:00,70.62,70.68,70.59,70.6,95746.0,57.0248,57.0733,57.0006,57.0087,95746.0
2019-10-11 14:55:00,70.6,70.67,70.59,70.64,61578.0,57.0087,57.0652,57.0006,57.041,61578.0
2019-10-11 15:00:00,70.63,70.65,70.55,70.56,72535.0,57.0329,57.0491,56.9683,56.9764,72535.0
2019-10-11 15:05:00,70.57,70.59,70.49,70.57,145340.0,56.9845,57.0006,56.9199,56.9845,145340.0
2019-10-11 15:10:00,70.57,70.6,70.53,70.56,115118.0,56.9845,57.0087,56.9522,56.9764,115118.0
2019-10-11 15:15:00,70.58,70.59,70.51,70.55,62205.0,56.9925,57.0006,56.936,56.9683,62205.0
2019-10-11 15:20:00,70.56,70.59,70.51,70.58,98472.0,56.9764,57.0006,56.936,56.9925,98472.0
2019-10-11 15:25:00,70.59,70.62,70.56,70.61,96499.0,57.0006,57.0248,56.9764,57.0168,96499.0
2019-10-11 15:30:00,70.61,70.66,70.46,70.64,162329.0,57.0168,57.0571,56.8956,57.041,162329.0
2019-10-11 15:35:00,70.64,70.76,70.51,70.74,408821.0,57.041,57.1379,56.936,57.1217,408821.0
2019-10-11 15:40:00,70.75,70.86,70.58,70.58,444290.0,57.1298,57.2186,56.9925,56.9925,444290.0
2019-10-11 15:45:00,70.58,70.58,70.26,70.4,393873.0,56.9925,56.9925,56.7341,56.8472,393873.0
2019-10-11 15:50:00,70.39,70.4,70.1,70.13,367394.0,56.8391,56.8472,56.6049,56.6292,367394.0
2019-10-11 15:55:00,70.12,70.16,70.0,70.09,925351.0,56.6211,56.6534,56.5242,56.5969,925351.0
2019-10-14 09:30:00,69.53,69.92,69.46,69.83,347068.0,56.1447,56.4596,56.0881,56.3869,347068.0
2019-10-14 09:35:00,69.85,69.87,69.65,69.66,172972.0,56.4031,56.4192,56.2416,56.2496,172972.0
2019-10-14 09:40:00,69.66,69.94,69.65,69.81,134977.0,56.2496,56.4757,56.2416,56.3708,134977.0
2019-10-14 09:45:00,69.8,69.99,69.77,69.97,135396.0,56.3627,56.5161,56.3385,56.5,135396.0
2019-10-14 09:50:00,69.97,69.97,69.77,69.77,118495.0,56.5,56.5,56.3385,56.3385,118495.0
2019-10-14 09:55:00,69.76,69.88,69.74,69.87,150011.0,56.3304,56.4273,56.3142,56.4192,150011.0
2019-10-14 10:00:00,69.88,69.94,69.8,69.83,144014.0,56.4273,56.4757,56.3627,56.3869,144014.0
2019-10-14 10:05:00,69.84,69.88,69.76,69.87,176212.0,56.395,56.4273,56.3304,56.4192,176212.0
2019-10-14 10:10:00,69.87,69.95,69.84,69.86,101529.0,56.4192,56.4838,56.395,56.4111,101529.0
2019-10-14 10:15:00,69.86,69.94,69.81,69.83,140125.0,56.4111,56.4757,56.3708,56.3869,140125.0
2019-10-14 10:20:00,69.83,69.88,69.77,69.79,149787.0,56.3869,56.4273,56.3385,56.3546,149787.0
2019-10-14 10:25:00,69.78,69.79,69.65,69.66,77940.0,56.3465,56.3546,56.2416,56.2496,77940.0
2019-10-14 10:30:00,69.66,69.79,69.65,69.73,147529.0,56.2496,56.3546,56.2416,56.3062,147529.0
2019-10-14 10:35:00,69.73,69.83,69.72,69.82,104201.0,56.3062,56.3869,56.2981,56.3788,104201.0
2019-10-14 10:40:00,69.81,69.96,69.8,69.95,77794.0,56.3708,56.4919,56.3627,56.4838,77794.0
2019-10-14 10:45:00,69.94,69.95,69.86,69.92,93498.0,56.4757,56.4838,56.4111,56.4596,93498.0
2019-10-14 10:50:00,69.92,70.05,69.92,69.97,129005.0,56.4596,56.5646,56.4596,56.5,129005.0
2019-10-14 10:55:00,69.96,69.96,69.88,69.93,91785.0,56.4919,56.4919,56.4273,56.4677,91785.0
2019-10-14 11:00:00,69.93,69.97,69.82,69.84,104956.0,56.4677,56.5,56.3788,56.395,104956.0
2019-10-14 11:05:00,69.83,69.89,69.8,69.86,96937.0,56.3869,56.4354,56.3627,56.4111,96937.0
2019-10-14 11:10:00,69.86,70.0,69.85,69.99,78570.0,56.4111,56.5242,56.4031,56.5161,78570.0
2019-10-14 11:15:00,70.0,70.07,69.96,70.06,123754.0,56.5242,56.5807,56.4919,56.5726,123754.0
2019-10-14 11:20:00,70.06,70.19,70.04,70.19,262105.0,56.5726,56.6776,56.5565,56.6776,262105.0
2019-10-14 11:25:00,70.18,70.23,70.15,70.16,94341.0,56.6695,56.7099,56.6453,56.6534,94341.0
2019-10-14 11:30:00,70.17,70.21,70.12,70.19,80496.0,56.6615,56.6938,56.6211,56.6776,80496.0
2019-10-14 11:35:00,70.19,70.25,70.17,70.23,88017.0,56.6776,56.7261,56.6615,56.7099,88017.0
2019-10-14 11:40:00,70.23,70.3,70.23,70.24,119035.0,56.7099,56.7664,56.7099,56.718,119035.0
2019-10-14 11:45:00,70.25,70.3,70.24,70.28,71943.0,56.7261,56.7664,56.718,56.7503,71943.0
2019-10-14 11:50:00,70.28,70.38,70.28,70.36,77205.0,56.7503,56.831,56.7503,56.8149,77205.0
2019-10-14 11:55:00,70.36,70.42,70.33,70.41,93140.0,56.8149,56.8633,56.7907,56.8553,93140.0
2019-10-14 12:00:00,70.4,70.43,70.35,70.37,75218.0,56.8472,56.8714,56.8068,56.823,75218.0
2019-10-14 12:05:00,70.37,70.44,70.36,70.42,86420.0,56.823,56.8795,56.8149,56.8633,86420.0
2019-10-14 12:10:00,70.41,70.5,70.39,70.48,63313.0,56.8553,56.9279,56.8391,56.9118,63313.0
2019-10-14 12:15:00,70.48,70.49,70.43,70.45,63259.0,56.9118,56.9199,56.8714,56.8876,63259.0
2019-10-14 12:20:00,70.45,70.46,70.33,70.39,76775.0,56.8876,56.8956,56.7907,56.8391,76775.0
2019-10-14 12:25:00,70.39,70.39,70.31,70.36,90602.0,56.8391,56.8391,56.7745,56.8149,90602.0
2019-10-14 12:30:00,70.36,70.38,70.34,70.35,39253.0,56.8149,56.831,56.7987,56.8068,39253.0
2019-10-14 12:35:00,70.35,70.41,70.33,70.4,51110.0,56.8068,56.8553,56.7907,56.8472,51110.0
2019-10-14 12:40:00,70.4,70.42,70.38,70.41,33703.0,56.8472,56.8633,56.831,56.8553,33703.0
2019-10-14 12:45:00,70.41,70.43,70.39,70.4,51212.0,56.8553,56.8714,56.8391,56.8472,51212.0
2019-10-14 12:50:00,70.41,70.43,70.39,70.41,41411.0,56.8553,56.8714,56.8391,56.8553,41411.0
2019-10-14 12:55:00,70.41,70.46,70.4,70.44,89418.0,56.8553,56.8956,56.8472,56.8795,89418.0
2019-10-14 13:00:00,70.44,70.45,70.35,70.37,60254.0,56.8795,56.8876,56.8068,56.823,60254.0
2019-10-14 13:05:00,70.37,70.44,70.37,70.42,32570.0,56.823,56.8795,56.823,56.8633,32570.0
2019-10-14 13:10:00,70.41,70.43,70.37,70.4,50141.0,56.8553,56.8714,56.823,56.8472,50141.0
2019-10-14 13:15:00,70.4,70.41,70.34,70.38,50728.0,56.8472,56.8553,56.7987,56.831,50728.0
2019-10-14 13:20:00,70.38,70.42,70.32,70.32,60583.0,56.831,56.8633,56.7826,56.7826,60583.0
2019-10-14 13:25:00,70.33,70.38,70.31,70.37,69964.0,56.7907,56.831,56.7745,56.823,69964.0
2019-10-14 13:30:00,70.37,70.39,70.32,70.37,50821.0,56.823,56.8391,56.7826,56.823,50821.0
2019-10-14 13:35:00,70.37,70.39,70.34,70.34,52594.0,56.823,56.8391,56.7987,56.7987,52594.0
2019-10-14 13:40:00,70.34,70.4,70.33,70.33,128874.0,56.7987,56.8472,56.7907,56.7907,128874.0
2019-10-14 13:45:00,70.33,70.37,70.32,70.37,257565.0,56.7907,56.823,56.7826,56.823,257565.0
2019-10-14 13:50:00,70.37,70.47,70.34,70.45,129725.0,56.823,56.9037,56.7987,56.8876,129725.0
2019-10-14 13:55:00,70.45,70.47,70.41,70.46,44663.0,56.8876,56.9037,56.8553,56.8956,44663.0
2019-10-14 14:00:00,70.47,70.48,70.4,70.41,77758.0,56.9037,56.9118,56.8472,56.8553,77758.0
2019-10-14 14:05:00,70.4,70.45,70.4,70.42,96974.0,56.8472,56.8876,56.8472,56.8633,96974.0
2019-10-14 14:10:00,70.42,70.45,70.38,70.39,99508.0,56.8633,56.8876,56.831,56.8391,99508.0
2019-10-14 14:15:00,70.39,70.4,70.34,70.4,272594.0,56.8391,56.8472,56.7987,56.8472,272594.0
2019-10-14 14:20:00,70.4,70.41,70.37,70.37,45254.0,56.8472,56.8553,56.823,56.823,45254.0
2019-10-14 14:25:00,70.37,70.38,70.31,70.32,59300.0,56.823,56.831,56.7745,56.7826,59300.0
2019-10-14 14:30:00,70.32,70.33,70.31,70.33,46687.0,56.7826,56.7907,56.7745,56.7907,46687.0
2019-10-14 14:35:00,70.33,70.33,70.3,70.31,56374.0,56.7907,56.7907,56.7664,56.7745,56374.0
2019-10-14 14:40:00,70.31,70.37,70.25,70.34,153322.0,56.7745,56.823,56.7261,56.7987,153322.0
2019-10-14 14:45:00,70.34,70.35,70.29,70.31,47787.0,56.7987,56.8068,56.7584,56.7745,47787.0
2019-10-14 14:50:00,70.3,70.34,70.27,70.29,66954.0,56.7664,56.7987,56.7422,56.7584,66954.0
2019-10-14 14:55:00,70.28,70.32,70.27,70.28,68380.0,56.7503,56.7826,56.7422,56.7503,68380.0
2019-10-14 15:00:00,70.28,70.3,70.25,70.26,79431.0,56.7503,56.7664,56.7261,56.7341,79431.0
2019-10-14 15:05:00,70.25,70.27,70.22,70.23,102394.0,56.7261,56.7422,56.7018,56.7099,102394.0
2019-10-14 15:10:00,70.23,70.26,70.21,70.25,93399.0,56.7099,56.7341,56.6938,56.7261,93399.0
2019-10-14 15:15:00,70.24,70.28,70.22,70.28,98743.0,56.718,56.7503,56.7018,56.7503,98743.0
2019-10-14 15:20:00,70.28,70.29,70.24,70.29,77930.0,56.7503,56.7584,56.718,56.7584,77930.0
2019-10-14 15:25:00,70.29,70.42,70.29,70.34,245901.0,56.7584,56.8633,56.7584,56.7987,245901.0
2019-10-14 15:30:00,70.34,70.37,70.29,70.36,223635.0,56.7987,56.823,56.7584,56.8149,223635.0
2019-10-14 15:35:00,70.36,70.48,70.35,70.44,134393.0,56.8149,56.9118,56.8068,56.8795,134393.0
2019-10-14 15:40:00,70.44,70.45,70.33,70.34,142933.0,56.8795,56.8876,56.7907,56.7987,142933.0
2019-10-14 15:45:00,70.33,70.38,70.24,70.28,308942.0,56.7907,56.831,56.718,56.7503,308942.0
2019-10-14 15:50:00,70.28,70.4,70.24,70.39,389271.0,56.7503,56.8472,56.718,56.8391,389271.0
2019-10-14 15:55:00,70.38,70.39,70.14,70.28,778585.0,56.831,56.8391,56.6372,56.7503,778585.0
2019-10-15 09:30:00,70.17,70.25,68.7,69.04,858408.0,56.6615,56.7261,55.4745,55.749,858408.0
2019-10-15 09:35:00,69.05,70.25,68.92,69.5,634561.0,55.7571,56.7261,55.6521,56.1204,634561.0
2019-10-15 09:40:00,69.53,70.11,69.39,70.03,442842.0,56.1447,56.613,56.0316,56.5484,442842.0
2019-10-15 09:45:00,70.03,70.07,69.69,69.89,226605.0,56.5484,56.5807,56.2739,56.4354,226605.0
2019-10-15 09:50:00,69.9,70.0,69.68,69.87,307669.0,56.4434,56.5242,56.2658,56.4192,307669.0
2019-10-15 09:55:00,69.87,70.15,69.82,70.12,237327.0,56.4192,56.6453,56.3788,56.6211,237327.0
2019-10-15 10:00:00,70.1,70.33,70.06,70.33,332893.0,56.6049,56.7907,56.5726,56.7907,332893.0
2019-10-15 10:05:00,70.34,70.47,70.21,70.47,292426.0,56.7987,56.9037,56.6938,56.9037,292426.0
2019-10-15 10:10:00,70.48,70.8,70.44,70.74,366256.0,56.9118,57.1702,56.8795,57.1217,366256.0
2019-10-15 10:15:00,70.74,70.99,70.73,70.98,218937.0,57.1217,57.3236,57.1137,57.3155,218937.0
2019-10-15 10:20:00,70.98,71.03,70.82,71.0,457549.0,57.3155,57.3559,57.1863,57.3317,457549.0
2019-10-15 10:25:00,70.99,71.32,70.93,71.2,386419.0,57.3236,57.5901,57.2752,57.4932,386419.0
2019-10-15 10:30:00,71.21,71.52,71.11,71.33,842649.0,57.5013,57.7516,57.4205,57.5982,842649.0
2019-10-15 10:35:00,71.33,72.05,71.25,71.98,836487.0,57.5982,58.1795,57.5336,58.123,836487.0
2019-10-15 10:40:00,71.99,72.08,71.76,71.81,502238.0,58.1311,58.2038,57.9454,57.9857,502238.0
2019-10-15 10:45:00,71.8,71.9,71.7,71.82,459636.0,57.9777,58.0584,57.8969,57.9938,459636.0
2019-10-15 10:50:00,71.84,72.05,71.79,71.81,425111.0,58.01,58.1795,57.9696,57.9857,425111.0
2019-10-15 10:55:00,71.81,71.89,71.78,71.84,238051.0,57.9857,58.0503,57.9615,58.01,238051.0
2019-10-15 11:00:00,71.85,71.9,71.79,71.82,224558.0,58.018,58.0584,57.9696,57.9938,224558.0
2019-10-15 11:05:00,71.83,71.83,71.54,71.62,237284.0,58.0019,58.0019,57.7677,57.8323,237284.0
2019-10-15 11:10:00,71.62,71.64,71.36,71.5,199748.0,57.8323,57.8485,57.6224,57.7354,199748.0
2019-10-15 11:15:00,71.5,71.65,71.41,71.48,162326.0,57.7354,57.8565,57.6628,57.7193,162326.0
2019-10-15 11:20:00,71.48,71.55,71.35,71.54,170678.0,57.7193,57.7758,57.6143,57.7677,170678.0
2019-10-15 11:25:00,71.56,71.73,71.52,71.7,146271.0,57.7839,57.9211,57.7516,57.8969,146271.0
2019-10-15 11:30:00,71.7,71.88,71.68,71.87,181694.0,57.8969,58.0423,57.8808,58.0342,181694.0
2019-10-15 11:35:00,71.88,71.9,71.74,71.79,320600.0,58.0423,58.0584,57.9292,57.9696,320600.0
2019-10-15 11:40:00,71.8,71.86,71.73,71.85,434463.0,57.9777,58.0261,57.9211,58.018,434463.0
2019-10-15 11:45:00,71.86,71.92,71.75,71.81,440385.0,58.0261,58.0746,57.9373,57.9857,440385.0
2019-10-15 11:50:00,71.81,71.85,71.54,71.56,171178.0,57.9857,58.018,57.7677,57.7839,171178.0
2019-10-15 11:55:00,71.56,71.65,71.44,71.62,156346.0,57.7839,57.8565,57.687,57.8323,156346.0
2019-10-15 12:00:00,71.64,71.85,71.61,71.83,133136.0,57.8485,58.018,57.8242,58.0019,133136.0
2019-10-15 12:05:00,71.84,71.84,71.76,71.78,144274.0,58.01,58.01,57.9454,57.9615,144274.0
2019-10-15 12:10:00,71.77,71.81,71.7,71.78,167185.0,57.9534,57.9857,57.8969,57.9615,167185.0
2019-10-15 12:15:00,71.78,71.81,71.62,71.63,134244.0,57.9615,57.9857,57.8323,57.8404,134244.0
2019-10-15 12:20:00,71.64,71.79,71.62,71.73,108995.0,57.8485,57.9696,57.8323,57.9211,108995.0
2019-10-15 12:25:00,71.72,71.84,71.65,71.8,188184.0,57.9131,58.01,57.8565,57.9777,188184.0
2019-10-15 12:30:00,71.8,71.81,71.55,71.63,166772.0,57.9777,57.9857,57.7758,57.8404,166772.0
2019-10-15 12:35:00,71.63,71.63,71.43,71.58,131766.0,57.8404,57.8404,57.6789,57.8,131766.0
2019-10-15 12:40:00,71.58,71.7,71.58,71.64,82895.0,57.8,57.8969,57.8,57.8485,82895.0
2019-10-15 12:45:00,71.65,71.66,71.57,71.59,106132.0,57.8565,57.8646,57.7919,57.8081,106132.0
2019-10-15 12:50:00,71.59,71.69,71.58,71.69,156338.0,57.8081,57.8888,57.8,57.8888,156338.0
2019-10-15 12:55:00,71.69,71.83,71.68,71.82,97389.0,57.8888,58.0019,57.8808,57.9938,97389.0
2019-10-15 13:00:00,71.83,71.83,71.61,71.69,287188.0,58.0019,58.0019,57.8242,57.8888,287188.0
2019-10-15 13:05:00,71.7,71.71,71.57,71.58,92553.0,57.8969,57.905,57.7919,57.8,92553.0
2019-10-15 13:10:00,71.58,71.63,71.53,71.54,77729.0,57.8,57.8404,57.7596,57.7677,77729.0
2019-10-15 13:15:00,71.54,71.56,71.41,71.5,151231.0,57.7677,57.7839,57.6628,57.7354,151231.0
2019-10-15 13:20:00,71.5,71.65,71.34,71.34,180143.0,57.7354,57.8565,57.6062,57.6062,180143.0
2019-10-15 13:25:00,71.33,71.35,71.21,71.24,174638.0,57.5982,57.6143,57.5013,57.5255,174638.0
2019-10-15 13:30:00,71.26,71.42,71.25,71.38,118791.0,57.5416,57.6708,57.5336,57.6385,118791.0
2019-10-15 13:35:00,71.38,71.49,71.37,71.45,90717.0,57.6385,57.7273,57.6305,57.695,90717.0
2019-10-15 13:40:00,71.45,71.56,71.4,71.56,168159.0,57.695,57.7839,57.6547,57.7839,168159.0
2019-10-15 13:45:00,71.55,71.61,71.49,71.61,169470.0,57.7758,57.8242,57.7273,57.8242,169470.0
2019-10-15 13:50:00,71.61,71.67,71.54,71.56,151522.0,57.8242,57.8727,57.7677,57.7839,151522.0
2019-10-15 13:55:00,71.56,71.62,71.52,71.58,156713.0,57.7839,57.8323,57.7516,57.8,156713.0
2019-10-15 14:00:00,71.58,71.61,71.47,71.51,110924.0,57.8,57.8242,57.7112,57.7435,110924.0
2019-10-15 14:05:00,71.5,71.54,71.37,71.52,171592.0,57.7354,57.7677,57.6305,57.7516,171592.0
2019-10-15 14:10:00,71.52,71.64,71.49,71.62,97765.0,57.7516,57.8485,57.7273,57.8323,97765.0
2019-10-15 14:15:00,71.61,71.71,71.6,71.7,100358.0,57.8242,57.905,57.8162,57.8969,100358.0
2019-10-15 14:20:00,71.7,71.76,71.58,71.59,131296.0,57.8969,57.9454,57.8,57.8081,131296.0
2019-10-15 14:25:00,71.58,71.76,71.57,71.66,108524.0,57.8,57.9454,57.7919,57.8646,108524.0
2019-10-15 14:30:00,71.66,71.76,71.62,71.73,147723.0,57.8646,57.9454,57.8323,57.9211,147723.0
2019-10-15 14:35:00,71.73,71.84,71.7,71.73,196884.0,57.9211,58.01,57.8969,57.9211,196884.0
2019-10-15 14:40:00,71.74,71.79,71.72,71.76,178003.0,57.9292,57.9696,57.9131,57.9454,178003.0
2019-10-15 14:45:00,71.77,71.79,71.72,71.77,86875.0,57.9534,57.9696,57.9131,57.9534,86875.0
2019-10-15 14:50:00,71.77,71.8,71.72,71.76,321715.0,57.9534,57.9777,57.9131,57.9454,321715.0
2019-10-15 14:55:00,71.76,71.78,71.61,71.65,219305.0,57.9454,57.9615,57.8242,57.8565,219305.0
2019-10-15 15:00:00,71.65,71.66,71.56,71.64,139895.0,57.8565,57.8646,57.7839,57.8485,139895.0
2019-10-15 15:05:00,71.65,71.72,71.62,71.72,293914.0,57.8565,57.9131,57.8323,57.9131,293914.0
2019-10-15 15:10:00,71.73,71.75,71.51,71.66,152453.0,57.9211,57.9373,57.7435,57.8646,152453.0
2019-10-15 15:15:00,71.66,71.7,71.64,71.66,109929.0,57.8646,57.8969,57.8485,57.8646,109929.0
2019-10-15 15:20:00,71.66,71.76,71.64,71.75,164740.0,57.8646,57.9454,57.8485,57.9373,164740.0
2019-10-15 15:25:00,71.76,71.77,71.7,71.73,209731.0,57.9454,57.9534,57.8969,57.9211,209731.0
2019-10-15 15:30:00,71.73,71.74,71.55,71.64,152832.0,57.9211,57.9292,57.7758,57.8485,152832.0
2019-10-15 15:35:00,71.64,71.64,71.49,71.62,179671.0,57.8485,57.8485,57.7273,57.8323,179671.0
2019-10-15 15:40:00,71.62,71.65,71.5,71.51,195585.0,57.8323,57.8565,57.7354,57.7435,195585.0
2019-10-15 15:45:00,71.51,71.53,71.36,71.38,265622.0,57.7435,57.7596,57.6224,57.6385,265622.0
2019-10-15 15:50:00,71.37,71.49,71.32,71.36,321580.0,57.6305,57.7273,57.5901,57.6224,321580.0
2019-10-15 15:55:00,71.36,71.41,71.23,71.23,636637.0,57.6224,57.6628,57.5174,57.5174,636637.0
2019-10-16 09:30:00,70.82,71.46,70.82,71.37,383542.0,57.1863,57.7031,57.1863,57.6305,383542.0
2019-10-16 09:35:00,71.39,71.44,70.88,70.89,250979.0,57.6466,57.687,57.2348,57.2429,250979.0
2019-10-16 09:40:00,70.9,71.01,70.71,70.77,352831.0,57.2509,57.3398,57.0975,57.146,352831.0
2019-10-16 09:45:00,70.76,70.8,70.38,70.41,322070.0,57.1379,57.1702,56.831,56.8553,322070.0
2019-10-16 09:50:00,70.4,70.52,70.26,70.51,402393.0,56.8472,56.9441,56.7341,56.936,402393.0
2019-10-16 09:55:00,70.5,70.53,70.27,70.31,231864.0,56.9279,56.9522,56.7422,56.7745,231864.0
2019-10-16 10:00:00,70.31,70.34,70.15,70.16,296663.0,56.7745,56.7987,56.6453,56.6534,296663.0
2019-10-16 10:05:00,70.17,70.31,70.01,70.14,413205.0,56.6615,56.7745,56.5323,56.6372,413205.0
2019-10-16 10:10:00,70.14,70.22,70.05,70.12,216956.0,56.6372,56.7018,56.5646,56.6211,216956.0
2019-10-16 10:15:00,70.11,70.29,70.04,70.28,231395.0,56.613,56.7584,56.5565,56.7503,231395.0
2019-10-16 10:20:00,70.27,70.55,70.26,70.52,333105.0,56.7422,56.9683,56.7341,56.9441,333105.0
2019-10-16 10:25:00,70.52,70.64,70.49,70.57,272314.0,56.9441,57.041,56.9199,56.9845,272314.0
2019-10-16 10:30:00,70.57,70.63,70.33,70.35,359105.0,56.9845,57.0329,56.7907,56.8068,359105.0
2019-10-16 10:35:00,70.36,70.42,70.2,70.23,161000.0,56.8149,56.8633,56.6857,56.7099,161000.0
2019-10-16 10:40:00,70.23,70.36,70.21,70.35,80123.0,56.7099,56.8149,56.6938,56.8068,80123.0
2019-10-16 10:45:00,70.36,70.39,70.17,70.19,139450.0,56.8149,56.8391,56.6615,56.6776,139450.0
2019-10-16 10:50:00,70.2,70.32,70.15,70.31,143279.0,56.6857,56.7826,56.6453,56.7745,143279.0
2019-10-16 10:55:00,70.31,70.38,70.29,70.37,113129.0,56.7745,56.831,56.7584,56.823,113129.0
2019-10-16 11:00:00,70.38,70.42,70.2,70.2,245519.0,56.831,56.8633,56.6857,56.6857,245519.0
2019-10-16 11:05:00,70.2,70.21,70.1,70.11,104464.0,56.6857,56.6938,56.6049,56.613,104464.0
2019-10-16 11:10:00,70.1,70.11,69.98,70.02,278429.0,56.6049,56.613,56.508,56.5403,278429.0
2019-10-16 11:15:00,70.02,70.12,69.98,69.98,115549.0,56.5403,56.6211,56.508,56.508,115549.0
2019-10-16 11:20:00,69.98,70.0,69.88,69.94,177592.0,56.508,56.5242,56.4273,56.4757,177592.0
2019-10-16 11:25:00,69.93,70.05,69.92,70.0,120867.0,56.4677,56.5646,56.4596,56.5242,120867.0
2019-10-16 11:30:00,70.0,70.0,69.89,69.91,138775.0,56.5242,56.5242,56.4354,56.4515,138775.0
2019-10-16 11:35:00,69.91,70.15,69.89,70.14,183837.0,56.4515,56.6453,56.4354,56.6372,183837.0
2019-10-16 11:40:00,70.15,70.23,70.02,70.22,207264.0,56.6453,56.7099,56.5403,56.7018,207264.0
2019-10-16 11:45:00,70.22,70.31,70.09,70.15,124303.0,56.7018,56.7745,56.5969,56.6453,124303.0
2019-10-16 11:50:00,70.15,70.15,70.0,70.01,129288.0,56.6453,56.6453,56.5242,56.5323,129288.0
2019-10-16 11:55:00,70.01,70.04,69.97,69.97,72769.0,56.5323,56.5565,56.5,56.5,72769.0
2019-10-16 12:00:00,69.97,70.01,69.92,69.97,130966.0,56.5,56.5323,56.4596,56.5,130966.0
2019-10-16 12:05:00,69.97,70.03,69.95,69.99,95786.0,56.5,56.5484,56.4838,56.5161,95786.0
2019-10-16 12:10:00,70.0,70.01,69.89,69.92,150127.0,56.5242,56.5323,56.4354,56.4596,150127.0
2019-10-16 12:15:00,69.91,69.93,69.86,69.87,86428.0,56.4515,56.4677,56.4111,56.4192,86428.0
2019-10-16 12:20:00,69.87,69.95,69.83,69.86,88604.0,56.4192,56.4838,56.3869,56.4111,88604.0
2019-10-16 12:25:00,69.86,69.95,69.85,69.91,99116.0,56.4111,56.4838,56.4031,56.4515,99116.0
2019-10-16 12:30:00,69.92,69.93,69.83,69.86,118761.0,56.4596,56.4677,56.3869,56.4111,118761.0
2019-10-16 12:35:00,69.85,69.88,69.8,69.81,196930.0,56.4031,56.4273,56.3627,56.3708,196930.0
2019-10-16 12:40:00,69.81,69.84,69.72,69.73,95044.0,56.3708,56.395,56.2981,56.3062,95044.0
2019-10-16 12:45:00,69.73,69.79,69.68,69.76,169735.0,56.3062,56.3546,56.2658,56.3304,169735.0
2019-10-16 12:50:00,69.76,69.76,69.64,69.7,161863.0,56.3304,56.3304,56.2335,56.2819,161863.0
2019-10-16 12:55:00,69.69,69.72,69.63,69.67,101942.0,56.2739,56.2981,56.2254,56.2577,101942.0
2019-10-16 13:00:00,69.67,69.77,69.66,69.76,108993.0,56.2577,56.3385,56.2496,56.3304,108993.0
2019-10-16 13:05:00,69.77,69.79,69.73,69.75,110959.0,56.3385,56.3546,56.3062,56.3223,110959.0
2019-10-16 13:10:00,69.75,69.79,69.72,69.76,87664.0,56.3223,56.3546,56.2981,56.3304,87664.0
2019-10-16 13:15:00,69.76,69.84,69.75,69.77,113792.0,56.3304,56.395,56.3223,56.3385,113792.0
2019-10-16 13:20:00,69.77,69.8,69.7,69.72,68851.0,56.3385,56.3627,56.2819,56.2981,68851.0
2019-10-16 13:25:00,69.73,69.75,69.69,69.71,58770.0,56.3062,56.3223,56.2739,56.29,58770.0
2019-10-16 13:30:00,69.71,69.74,69.7,69.72,91977.0,56.29,56.3142,56.2819,56.2981,91977.0
2019-10-16 13:35:00,69.72,69.76,69.7,69.74,106721.0,56.2981,56.3304,56.2819,56.3142,106721.0
2019-10-16 13:40:00,69.73,69.81,69.66,69.78,224401.0,56.3062,56.3708,56.2496,56.3465,224401.0
2019-10-16 13:45:00,69.79,69.85,69.76,69.83,101848.0,56.3546,56.4031,56.3304,56.3869,101848.0
2019-10-16 13:50:00,69.83,69.84,69.72,69.72,116057.0,56.3869,56.395,56.2981,56.2981,116057.0
2019-10-16 13:55:00,69.72,69.75,69.66,69.72,72739.0,56.2981,56.3223,56.2496,56.2981,72739.0
2019-10-16 14:00:00,69.72,69.73,69.65,69.66,89170.0,56.2981,56.3062,56.2416,56.2496,89170.0
2019-10-16 14:05:00,69.66,69.69,69.63,69.69,147882.0,56.2496,56.2739,56.2254,56.2739,147882.0
2019-10-16 14:10:00,69.69,69.81,69.67,69.81,102590.0,56.2739,56.3708,56.2577,56.3708,102590.0
2019-10-16 14:15:00,69.81,69.88,69.8,69.88,92980.0,56.3708,56.4273,56.3627,56.4273,92980.0
2019-10-16 14:20:00,69.88,69.94,69.84,69.84,110108.0,56.4273,56.4757,56.395,56.395,110108.0
2019-10-16 14:25:00,69.84,69.85,69.8,69.81,64723.0,56.395,56.4031,56.3627,56.3708,64723.0
2019-10-16 14:30:00,69.81,69.94,69.79,69.9,88812.0,56.3708,56.4757,56.3546,56.4434,88812.0
2019-10-16 14:35:00,69.91,70.02,69.9,70.02,110034.0,56.4515,56.5403,56.4434,56.5403,110034.0
2019-10-16 14:40:00,70.02,70.04,69.98,70.0,127517.0,56.5403,56.5565,56.508,56.5242,127517.0
2019-10-16 14:45:00,70.0,70.06,69.99,70.04,103260.0,56.5242,56.5726,56.5161,56.5565,103260.0
2019-10-16 14:50:00,70.04,70.04,69.97,69.98,109980.0,56.5565,56.5565,56.5,56.508,109980.0
2019-10-16 14:55:00,69.98,70.07,69.96,69.97,123328.0,56.508,56.5807,56.4919,56.5,123328.0
2019-10-16 15:00:00,69.96,69.99,69.94,69.96,147332.0,56.4919,56.5161,56.4757,56.4919,147332.0
2019-10-16 15:05:00,69.95,70.0,69.92,69.97,134474.0,56.4838,56.5242,56.4596,56.5,134474.0
2019-10-16 15:10:00,69.97,69.97,69.78,69.78,125275.0,56.5,56.5,56.3465,56.3465,125275.0
2019-10-16 15:15:00,69.77,69.78,69.7,69.76,146089.0,56.3385,56.3465,56.2819,56.3304,146089.0
2019-10-16 15:20:00,69.75,69.77,69.66,69.69,195223.0,56.3223,56.3385,56.2496,56.2739,195223.0
2019-10-16 15:25:00,69.69,69.73,69.67,69.71,104531.0,56.2739,56.3062,56.2577,56.29,104531.0
2019-10-16 15:30:00,69.7,69.84,69.7,69.83,158724.0,56.2819,56.395,56.2819,56.3869,158724.0
2019-10-16 15:35:00,69.82,69.83,69.75,69.76,146059.0,56.3788,56.3869,56.3223,56.3304,146059.0
2019-10-16 15:40:00,69.76,69.78,69.64,69.64,189331.0,56.3304,56.3465,56.2335,56.2335,189331.0
2019-10-16 15:45:00,69.64,69.76,69.54,69.67,371581.0,56.2335,56.3304,56.1527,56.2577,371581.0
2019-10-16 15:50:00,69.67,69.67,69.53,69.55,414544.0,56.2577,56.2577,56.1447,56.1608,414544.0
2019-10-16 15:55:00,69.55,69.57,69.42,69.51,934337.0,56.1608,56.177,56.0558,56.1285,934337.0
2019-10-17 09:30:00,70.03,70.3,69.82,70.07,288031.0,56.5484,56.7664,56.3788,56.5807,288031.0
2019-10-17 09:35:00,70.07,70.16,69.77,70.07,142286.0,56.5807,56.6534,56.3385,56.5807,142286.0
2019-10-17 09:40:00,70.07,70.17,69.95,70.04,184845.0,56.5807,56.6615,56.4838,56.5565,184845.0
2019-10-17 09:45:00,70.04,70.19,69.99,70.19,206394.0,56.5565,56.6776,56.5161,56.6776,206394.0
2019-10-17 09:50:00,70.19,70.34,70.13,70.22,294388.0,56.6776,56.7987,56.6292,56.7018,294388.0
2019-10-17 09:55:00,70.21,70.25,70.15,70.21,129627.0,56.6938,56.7261,56.6453,56.6938,129627.0
2019-10-17 10:00:00,70.22,70.25,70.11,70.14,198576.0,56.7018,56.7261,56.613,56.6372,198576.0
2019-10-17 10:05:00,70.13,70.2,70.05,70.11,297857.0,56.6292,56.6857,56.5646,56.613,297857.0
2019-10-17 10:10:00,70.12,70.14,69.98,70.05,176207.0,56.6211,56.6372,56.508,56.5646,176207.0
2019-10-17 10:15:00,70.04,70.1,70.03,70.1,138593.0,56.5565,56.6049,56.5484,56.6049,138593.0
2019-10-17 10:20:00,70.09,70.33,70.07,70.29,141641.0,56.5969,56.7907,56.5807,56.7584,141641.0
2019-10-17 10:25:00,70.3,70.3,70.12,70.2,143422.0,56.7664,56.7664,56.6211,56.6857,143422.0
2019-10-17 10:30:00,70.18,70.2,70.05,70.07,51886.0,56.6695,56.6857,56.5646,56.5807,51886.0
2019-10-17 10:35:00,70.06,70.06,69.86,69.89,115322.0,56.5726,56.5726,56.4111,56.4354,115322.0
2019-10-17 10:40:00,69.89,69.9,69.74,69.77,102120.0,56.4354,56.4434,56.3142,56.3385,102120.0
2019-10-17 10:45:00,69.76,69.78,69.63,69.66,192134.0,56.3304,56.3465,56.2254,56.2496,192134.0
2019-10-17 10:50:00,69.65,69.67,69.49,69.59,222537.0,56.2416,56.2577,56.1124,56.1931,222537.0
2019-10-17 10:55:00,69.58,69.69,69.57,69.62,127431.0,56.185,56.2739,56.177,56.2173,127431.0
2019-10-17 11:00:00,69.61,69.69,69.46,69.67,144248.0,56.2093,56.2739,56.0881,56.2577,144248.0
2019-10-17 11:05:00,69.67,69.83,69.65,69.77,99712.0,56.2577,56.3869,56.2416,56.3385,99712.0
2019-10-17 11:10:00,69.77,69.86,69.74,69.77,84280.0,56.3385,56.4111,56.3142,56.3385,84280.0
2019-10-17 11:15:00,69.78,69.79,69.72,69.77,80021.0,56.3465,56.3546,56.2981,56.3385,80021.0
2019-10-17 11:20:00,69.78,69.8,69.71,69.77,66773.0,56.3465,56.3627,56.29,56.3385,66773.0
2019-10-17 11:25:00,69.77,69.78,69.7,69.74,62099.0,56.3385,56.3465,56.2819,56.3142,62099.0
2019-10-17 11:30:00,69.74,69.75,69.53,69.53,148512.0,56.3142,56.3223,56.1447,56.1447,148512.0
2019-10-17 11:35:00,69.54,69.55,69.45,69.54,129149.0,56.1527,56.1608,56.0801,56.1527,129149.0
2019-10-17 11:40:00,69.55,69.61,69.52,69.56,91202.0,56.1608,56.2093,56.1366,56.1689,91202.0
2019-10-17 11:45:00,69.56,69.56,69.47,69.5,76490.0,56.1689,56.1689,56.0962,56.1204,76490.0
2019-10-17 11:50:00,69.51,69.51,69.3,69.36,100485.0,56.1285,56.1285,55.9589,56.0074,100485.0
2019-10-17 11:55:00,69.37,69.4,69.33,69.36,59584.0,56.0155,56.0397,55.9832,56.0074,59584.0
2019-10-17 12:00:00,69.36,69.37,69.18,69.23,104862.0,56.0074,56.0155,55.8621,55.9024,104862.0
2019-10-17 12:05:00,69.23,69.4,69.2,69.38,84779.0,55.9024,56.0397,55.8782,56.0235,84779.0
2019-10-17 12:10:00,69.37,69.41,69.33,69.4,54903.0,56.0155,56.0478,55.9832,56.0397,54903.0
2019-10-17 12:15:00,69.39,69.44,69.35,69.37,102117.0,56.0316,56.072,55.9993,56.0155,102117.0
2019-10-17 12:20:00,69.37,69.42,69.34,69.39,98631.0,56.0155,56.0558,55.9912,56.0316,98631.0
2019-10-17 12:25:00,69.39,69.44,69.35,69.41,199875.0,56.0316,56.072,55.9993,56.0478,199875.0
2019-10-17 12:30:00,69.42,69.53,69.4,69.5,201856.0,56.0558,56.1447,56.0397,56.1204,201856.0
2019-10-17 12:35:00,69.5,69.58,69.49,69.58,90210.0,56.1204,56.185,56.1124,56.185,90210.0
2019-10-17 12:40:00,69.58,69.61,69.55,69.58,63620.0,56.185,56.2093,56.1608,56.185,63620.0
2019-10-17 12:45:00,69.59,69.59,69.48,69.49,85737.0,56.1931,56.1931,56.1043,56.1124,85737.0
2019-10-17 12:50:00,69.49,69.54,69.46,69.54,55689.0,56.1124,56.1527,56.0881,56.1527,55689.0
2019-10-17 12:55:00,69.52,69.59,69.51,69.55,49548.0,56.1366,56.1931,56.1285,56.1608,49548.0
2019-10-17 13:00:00,69.55,69.59,69.54,69.58,52775.0,56.1608,56.1931,56.1527,56.185,52775.0
2019-10-17 13:05:00,69.58,69.58,69.47,69.48,79106.0,56.185,56.185,56.0962,56.1043,79106.0
2019-10-17 13:10:00,69.49,69.52,69.48,69.51,44867.0,56.1124,56.1366,56.1043,56.1285,44867.0
2019-10-17 13:15:00,69.51,69.59,69.49,69.56,87128.0,56.1285,56.1931,56.1124,56.1689,87128.0
2019-10-17 13:20:00,69.55,69.55,69.47,69.49,48894.0,56.1608,56.1608,56.0962,56.1124,48894.0
2019-10-17 13:25:00,69.49,69.51,69.4,69.42,66619.0,56.1124,56.1285,56.0397,56.0558,66619.0
2019-10-17 13:30:00,69.43,69.51,69.43,69.48,38374.0,56.0639,56.1285,56.0639,56.1043,38374.0
2019-10-17 13:35:00,69.48,69.63,69.47,69.63,84077.0,56.1043,56.2254,56.0962,56.2254,84077.0
2019-10-17 13:40:00,69.63,69.65,69.58,69.62,85515.0,56.2254,56.2416,56.185,56.2173,85515.0
2019-10-17 13:45:00,69.62,69.71,69.61,69.68,67506.0,56.2173,56.29,56.2093,56.2658,67506.0
2019-10-17 13:50:00,69.67,69.76,69.67,69.76,82854.0,56.2577,56.3304,56.2577,56.3304,82854.0
2019-10-17 13:55:00,69.76,69.8,69.71,69.78,140491.0,56.3304,56.3627,56.29,56.3465,140491.0
2019-10-17 14:00:00,69.78,69.79,69.59,69.61,134225.0,56.3465,56.3546,56.1931,56.2093,134225.0
2019-10-17 14:05:00,69.6,69.63,69.59,69.59,64865.0,56.2012,56.2254,56.1931,56.1931,64865.0
2019-10-17 14:10:00,69.59,69.63,69.57,69.61,102527.0,56.1931,56.2254,56.177,56.2093,102527.0
2019-10-17 14:15:00,69.61,69.63,69.58,69.62,64973.0,56.2093,56.2254,56.185,56.2173,64973.0
2019-10-17 14:20:00,69.62,69.7,69.6,69.67,55573.0,56.2173,56.2819,56.2012,56.2577,55573.0
2019-10-17 14:25:00,69.66,69.76,69.66,69.74,60085.0,56.2496,56.3304,56.2496,56.3142,60085.0
2019-10-17 14:30:00,69.74,69.74,69.67,69.72,73220.0,56.3142,56.3142,56.2577,56.2981,73220.0
2019-10-17 14:35:00,69.72,69.82,69.71,69.81,54645.0,56.2981,56.3788,56.29,56.3708,54645.0
2019-10-17 14:40:00,69.81,69.82,69.78,69.81,60661.0,56.3708,56.3788,56.3465,56.3708,60661.0
2019-10-17 14:45:00,69.81,69.89,69.78,69.88,93769.0,56.3708,56.4354,56.3465,56.4273,93769.0
2019-10-17 14:50:00,69.89,69.96,69.87,69.92,170165.0,56.4354,56.4919,56.4192,56.4596,170165.0
2019-10-17 14:55:00,69.92,70.04,69.9,70.02,151895.0,56.4596,56.5565,56.4434,56.5403,151895.0
2019-10-17 15:00:00,70.03,70.03,69.96,69.98,76967.0,56.5484,56.5484,56.4919,56.508,76967.0
2019-10-17 15:05:00,69.97,69.98,69.91,69.93,112011.0,56.5,56.508,56.4515,56.4677,112011.0
2019-10-17 15:10:00,69.93,69.99,69.92,69.98,60782.0,56.4677,56.5161,56.4596,56.508,60782.0
2019-10-17 15:15:00,69.98,69.99,69.89,69.93,64788.0,56.508,56.5161,56.4354,56.4677,64788.0
2019-10-17 15:20:00,69.92,69.96,69.9,69.95,62824.0,56.4596,56.4919,56.4434,56.4838,62824.0
2019-10-17 15:25:00,69.95,69.97,69.92,69.95,89675.0,56.4838,56.5,56.4596,56.4838,89675.0
2019-10-17 15:30:00,69.95,70.0,69.84,69.89,155330.0,56.4838,56.5242,56.395,56.4354,155330.0
2019-10-17 15:35:00,69.88,69.88,69.8,69.81,78464.0,56.4273,56.4273,56.3627,56.3708,78464.0
2019-10-17 15:40:00,69.81,69.83,69.77,69.81,167541.0,56.3708,56.3869,56.3385,56.3708,167541.0
2019-10-17 15:45:00,69.81,69.82,69.69,69.69,178769.0,56.3708,56.3788,56.2739,56.2739,178769.0
2019-10-17 15:50:00,69.69,69.71,69.63,69.66,296804.0,56.2739,56.29,56.2254,56.2496,296804.0
2019-10-17 15:55:00,69.66,69.67,69.55,69.6,626656.0,56.2496,56.2577,56.1608,56.2012,626656.0
2019-10-18 09:30:00,69.32,69.68,69.14,69.65,1028706.0,55.9751,56.2658,55.8298,56.2416,1028706.0
2019-10-18 09:35:00,69.66,69.71,69.46,69.68,150797.0,56.2496,56.29,56.0881,56.2658,150797.0
2019-10-18 09:40:00,69.7,69.77,69.51,69.57,212897.0,56.2819,56.3385,56.1285,56.177,212897.0
2019-10-18 09:45:00,69.55,69.83,69.49,69.8,170057.0,56.1608,56.3869,56.1124,56.3627,170057.0
2019-10-18 09:50:00,69.8,69.94,69.73,69.85,96531.0,56.3627,56.4757,56.3062,56.4031,96531.0
2019-10-18 09:55:00,69.84,69.95,69.8,69.89,137845.0,56.395,56.4838,56.3627,56.4354,137845.0
2019-10-18 10:00:00,69.88,69.9,69.58,69.65,126543.0,56.4273,56.4434,56.185,56.2416,126543.0
2019-10-18 10:05:00,69.65,69.68,69.56,69.65,86318.0,56.2416,56.2658,56.1689,56.2416,86318.0
2019-10-18 10:10:00,69.66,69.71,69.55,69.57,67429.0,56.2496,56.29,56.1608,56.177,67429.0
2019-10-18 10:15:00,69.57,69.58,69.45,69.54,139647.0,56.177,56.185,56.0801,56.1527,139647.0
2019-10-18 10:20:00,69.54,69.6,69.49,69.59,67257.0,56.1527,56.2012,56.1124,56.1931,67257.0
2019-10-18 10:25:00,69.59,69.62,69.47,69.56,71040.0,56.1931,56.2173,56.0962,56.1689,71040.0
2019-10-18 10:30:00,69.56,69.58,69.45,69.47,71653.0,56.1689,56.185,56.0801,56.0962,71653.0
2019-10-18 10:35:00,69.46,69.63,69.44,69.62,85037.0,56.0881,56.2254,56.072,56.2173,85037.0
2019-10-18 10:40:00,69.62,69.65,69.53,69.61,106473.0,56.2173,56.2416,56.1447,56.2093,106473.0
2019-10-18 10:45:00,69.61,69.65,69.59,69.61,92959.0,56.2093,56.2416,56.1931,56.2093,92959.0
2019-10-18 10:50:00,69.62,69.65,69.57,69.62,94544.0,56.2173,56.2416,56.177,56.2173,94544.0
2019-10-18 10:55:00,69.62,69.64,69.58,69.63,63973.0,56.2173,56.2335,56.185,56.2254,63973.0
2019-10-18 11:00:00,69.63,69.72,69.61,69.71,58648.0,56.2254,56.2981,56.2093,56.29,58648.0
2019-10-18 11:05:00,69.7,69.73,69.66,69.68,58509.0,56.2819,56.3062,56.2496,56.2658,58509.0
2019-10-18 11:10:00,69.68,69.89,69.66,69.85,91599.0,56.2658,56.4354,56.2496,56.4031,91599.0
2019-10-18 11:15:00,69.86,69.87,69.8,69.8,41360.0,56.4111,56.4192,56.3627,56.3627,41360.0
2019-10-18 11:20:00,69.8,69.83,69.76,69.81,58013.0,56.3627,56.3869,56.3304,56.3708,58013.0
2019-10-18 11:25:00,69.81,69.82,69.74,69.76,51093.0,56.3708,56.3788,56.3142,56.3304,51093.0
2019-10-18 11:30:00,69.75,69.76,69.62,69.64,58205.0,56.3223,56.3304,56.2173,56.2335,58205.0
2019-10-18 11:35:00,69.63,69.65,69.57,69.61,126478.0,56.2254,56.2416,56.177,56.2093,126478.0
2019-10-18 11:40:00,69.61,69.65,69.53,69.59,93940.0,56.2093,56.2416,56.1447,56.1931,93940.0
2019-10-18 11:45:00,69.59,69.65,69.57,69.63,70613.0,56.1931,56.2416,56.177,56.2254,70613.0
2019-10-18 11:50:00,69.62,69.68,69.61,69.63,86113.0,56.2173,56.2658,56.2093,56.2254,86113.0
2019-10-18 11:55:00,69.63,69.67,69.53,69.54,70007.0,56.2254,56.2577,56.1447,56.1527,70007.0
2019-10-18 12:00:00,69.53,69.59,69.51,69.56,99568.0,56.1447,56.1931,56.1285,56.1689,99568.0
2019-10-18 12:05:00,69.56,69.66,69.56,69.64,86849.0,56.1689,56.2496,56.1689,56.2335,86849.0
2019-10-18 12:10:00,69.64,69.66,69.55,69.56,81839.0,56.2335,56.2496,56.1608,56.1689,81839.0
2019-10-18 12:15:00,69.56,69.59,69.46,69.47,108600.0,56.1689,56.1931,56.0881,56.0962,108600.0
2019-10-18 12:20:00,69.47,69.48,69.33,69.45,99457.0,56.0962,56.1043,55.9832,56.0801,99457.0
2019-10-18 12:25:00,69.44,69.51,69.43,69.43,83248.0,56.072,56.1285,56.0639,56.0639,83248.0
2019-10-18 12:30:00,69.42,69.48,69.4,69.47,49896.0,56.0558,56.1043,56.0397,56.0962,49896.0
2019-10-18 12:35:00,69.47,69.54,69.47,69.53,48236.0,56.0962,56.1527,56.0962,56.1447,48236.0
2019-10-18 12:40:00,69.52,69.59,69.48,69.58,61046.0,56.1366,56.1931,56.1043,56.185,61046.0
2019-10-18 12:45:00,69.59,69.61,69.55,69.58,82423.0,56.1931,56.2093,56.1608,56.185,82423.0
2019-10-18 12:50:00,69.58,69.64,69.57,69.63,51697.0,56.185,56.2335,56.177,56.2254,51697.0
2019-10-18 12:55:00,69.63,69.7,69.63,69.68,77130.0,56.2254,56.2819,56.2254,56.2658,77130.0
2019-10-18 13:00:00,69.69,69.8,69.68,69.78,65230.0,56.2739,56.3627,56.2658,56.3465,65230.0
2019-10-18 13:05:00,69.78,69.86,69.77,69.84,62541.0,56.3465,56.4111,56.3385,56.395,62541.0
2019-10-18 13:10:00,69.84,69.87,69.83,69.86,42292.0,56.395,56.4192,56.3869,56.4111,42292.0
2019-10-18 13:15:00,69.86,69.91,69.84,69.88,73272.0,56.4111,56.4515,56.395,56.4273,73272.0
2019-10-18 13:20:00,69.88,69.89,69.85,69.86,62232.0,56.4273,56.4354,56.4031,56.4111,62232.0
2019-10-18 13:25:00,69.86,69.91,69.85,69.89,82955.0,56.4111,56.4515,56.4031,56.4354,82955.0
2019-10-18 13:30:00,69.87,69.96,69.87,69.96,60400.0,56.4192,56.4919,56.4192,56.4919,60400.0
2019-10-18 13:35:00,69.95,69.99,69.93,69.95,120919.0,56.4838,56.5161,56.4677,56.4838,120919.0
2019-10-18 13:40:00,69.94,70.07,69.93,70.01,88462.0,56.4757,56.5807,56.4677,56.5323,88462.0
2019-10-18 13:45:00,70.01,70.09,70.0,70.07,50193.0,56.5323,56.5969,56.5242,56.5807,50193.0
2019-10-18 13:50:00,70.08,70.09,70.04,70.06,61739.0,56.5888,56.5969,56.5565,56.5726,61739.0
2019-10-18 13:55:00,70.07,70.09,70.05,70.06,70471.0,56.5807,56.5969,56.5646,56.5726,70471.0
2019-10-18 14:00:00,70.05,70.09,69.99,70.0,93787.0,56.5646,56.5969,56.5161,56.5242,93787.0
2019-10-18 14:05:00,70.0,70.04,69.98,70.0,67336.0,56.5242,56.5565,56.508,56.5242,67336.0
2019-10-18 14:10:00,69.99,69.99,69.91,69.95,37830.0,56.5161,56.5161,56.4515,56.4838,37830.0
2019-10-18 14:15:00,69.94,70.0,69.93,70.0,62340.0,56.4757,56.5242,56.4677,56.5242,62340.0
2019-10-18 14:20:00,69.99,70.04,69.98,70.0,61631.0,56.5161,56.5565,56.508,56.5242,61631.0
2019-10-18 14:25:00,70.01,70.01,69.95,69.96,70071.0,56.5323,56.5323,56.4838,56.4919,70071.0
2019-10-18 14:30:00,69.96,69.96,69.9,69.92,60435.0,56.4919,56.4919,56.4434,56.4596,60435.0
2019-10-18 14:35:00,69.92,69.92,69.85,69.86,65261.0,56.4596,56.4596,56.4031,56.4111,65261.0
2019-10-18 14:40:00,69.86,69.89,69.84,69.87,69779.0,56.4111,56.4354,56.395,56.4192,69779.0
2019-10-18 14:45:00,69.87,69.91,69.83,69.86,82301.0,56.4192,56.4515,56.3869,56.4111,82301.0
2019-10-18 14:50:00,69.86,69.93,69.84,69.93,60547.0,56.4111,56.4677,56.395,56.4677,60547.0
2019-10-18 14:55:00,69.93,70.0,69.92,69.99,65208.0,56.4677,56.5242,56.4596,56.5161,65208.0
2019-10-18 15:00:00,70.0,70.03,69.96,69.98,59604.0,56.5242,56.5484,56.4919,56.508,59604.0
2019-10-18 15:05:00,69.98,69.99,69.91,69.94,96290.0,56.508,56.5161,56.4515,56.4757,96290.0
2019-10-18 15:10:00,69.94,69.96,69.87,69.92,173568.0,56.4757,56.4919,56.4192,56.4596,173568.0
2019-10-18 15:15:00,69.92,69.92,69.87,69.88,71110.0,56.4596,56.4596,56.4192,56.4273,71110.0
2019-10-18 15:20:00,69.88,69.9,69.83,69.84,92719.0,56.4273,56.4434,56.3869,56.395,92719.0
2019-10-18 15:25:00,69.84,69.87,69.81,69.81,69528.0,56.395,56.4192,56.3708,56.3708,69528.0
2019-10-18 15:30:00,69.81,69.89,69.8,69.88,96133.0,56.3708,56.4354,56.3627,56.4273,96133.0
2019-10-18 15:35:00,69.87,69.87,69.79,69.8,110244.0,56.4192,56.4192,56.3546,56.3627,110244.0
2019-10-18 15:40:00,69.79,69.83,69.79,69.82,112595.0,56.3546,56.3869,56.3546,56.3788,112595.0
2019-10-18 15:45:00,69.81,69.86,69.79,69.8,172055.0,56.3708,56.4111,56.3546,56.3627,172055.0
2019-10-18 15:50:00,69.79,69.88,69.79,69.85,207545.0,56.3546,56.4273,56.3546,56.4031,207545.0
2019-10-18 15:55:00,69.85,69.85,69.71,69.73,646128.0,56.4031,56.4031,56.29,56.3062,646128.0
2019-10-21 09:30:00,70.52,71.29,70.52,71.18,626254.0,56.9441,57.5659,56.9441,57.477,626254.0
2019-10-21 09:35:00,71.18,71.46,71.12,71.44,444252.0,57.477,57.7031,57.4286,57.687,444252.0
2019-10-21 09:40:00,71.44,71.53,71.34,71.45,281513.0,57.687,57.7596,57.6062,57.695,281513.0
2019-10-21 09:45:00,71.45,71.56,71.1,71.12,314491.0,57.695,57.7839,57.4124,57.4286,314491.0
2019-10-21 09:50:00,71.11,71.37,71.11,71.34,318883.0,57.4205,57.6305,57.4205,57.6062,318883.0
2019-10-21 09:55:00,71.34,71.36,71.16,71.18,170376.0,57.6062,57.6224,57.4609,57.477,170376.0
2019-10-21 10:00:00,71.17,71.34,71.16,71.23,236044.0,57.469,57.6062,57.4609,57.5174,236044.0
2019-10-21 10:05:00,71.22,71.22,70.98,71.04,156203.0,57.5093,57.5093,57.3155,57.364,156203.0
2019-10-21 10:10:00,71.03,71.19,71.02,71.19,106514.0,57.3559,57.4851,57.3478,57.4851,106514.0
2019-10-21 10:15:00,71.2,71.23,71.11,71.18,106644.0,57.4932,57.5174,57.4205,57.477,106644.0
2019-10-21 10:20:00,71.18,71.26,71.14,71.19,143751.0,57.477,57.5416,57.4447,57.4851,143751.0
2019-10-21 10:25:00,71.2,71.2,71.12,71.16,136533.0,57.4932,57.4932,57.4286,57.4609,136533.0
2019-10-21 10:30:00,71.16,71.26,71.14,71.25,84105.0,57.4609,57.5416,57.4447,57.5336,84105.0
2019-10-21 10:35:00,71.25,71.28,71.15,71.26,129519.0,57.5336,57.5578,57.4528,57.5416,129519.0
2019-10-21 10:40:00,71.26,71.27,71.07,71.17,189294.0,57.5416,57.5497,57.3882,57.469,189294.0
2019-10-21 10:45:00,71.17,71.21,71.09,71.14,120861.0,57.469,57.5013,57.4044,57.4447,120861.0
2019-10-21 10:50:00,71.14,71.33,71.12,71.28,298304.0,57.4447,57.5982,57.4286,57.5578,298304.0
2019-10-21 10:55:00,71.28,71.5,71.28,71.49,153696.0,57.5578,57.7354,57.5578,57.7273,153696.0
2019-10-21 11:00:00,71.5,71.51,71.33,71.48,171717.0,57.7354,57.7435,57.5982,57.7193,171717.0
2019-10-21 11:05:00,71.48,71.51,71.41,71.43,88672.0,57.7193,57.7435,57.6628,57.6789,88672.0
2019-10-21 11:10:00,71.42,71.51,71.42,71.51,95662.0,57.6708,57.7435,57.6708,57.7435,95662.0
2019-10-21 11:15:00,71.51,71.56,71.42,71.43,66697.0,57.7435,57.7839,57.6708,57.6789,66697.0
2019-10-21 11:20:00,71.42,71.48,71.42,71.47,84417.0,57.6708,57.7193,57.6708,57.7112,84417.0
2019-10-21 11:25:00,71.47,71.57,71.46,71.53,98678.0,57.7112,57.7919,57.7031,57.7596,98678.0
2019-10-21 11:30:00,71.54,71.6,71.52,71.6,82849.0,57.7677,57.8162,57.7516,57.8162,82849.0
2019-10-21 11:35:00,71.58,71.61,71.49,71.52,130267.0,57.8,57.8242,57.7273,57.7516,130267.0
2019-10-21 11:40:00,71.52,71.68,71.5,71.63,118498.0,57.7516,57.8808,57.7354,57.8404,118498.0
2019-10-21 11:45:00,71.64,71.66,71.55,71.66,54796.0,57.8485,57.8646,57.7758,57.8646,54796.0
2019-10-21 11:50:00,71.66,71.67,71.58,71.61,57354.0,57.8646,57.8727,57.8,57.8242,57354.0
2019-10-21 11:55:00,71.61,71.65,71.59,71.63,38342.0,57.8242,57.8565,57.8081,57.8404,38342.0
2019-10-21 12:00:00,71.64,71.64,71.48,71.53,103651.0,57.8485,57.8485,57.7193,57.7596,103651.0
2019-10-21 12:05:00,71.53,71.59,71.53,71.57,44325.0,57.7596,57.8081,57.7596,57.7919,44325.0
2019-10-21 12:10:00,71.58,71.63,71.55,71.61,65232.0,57.8,57.8404,57.7758,57.8242,65232.0
2019-10-21 12:15:00,71.62,71.62,71.49,71.51,81214.0,57.8323,57.8323,57.7273,57.7435,81214.0
2019-10-21 12:20:00,71.51,71.51,71.43,71.46,73333.0,57.7435,57.7435,57.6789,57.7031,73333.0
2019-10-21 12:25:00,71.47,71.49,71.44,71.47,36953.0,57.7112,57.7273,57.687,57.7112,36953.0
2019-10-21 12:30:00,71.47,71.48,71.41,71.44,44988.0,57.7112,57.7193,57.6628,57.687,44988.0
2019-10-21 12:35:00,71.43,71.44,71.37,71.44,57281.0,57.6789,57.687,57.6305,57.687,57281.0
2019-10-21 12:40:00,71.44,71.45,71.4,71.42,31813.0,57.687,57.695,57.6547,57.6708,31813.0
2019-10-21 12:45:00,71.42,71.42,71.31,71.33,40054.0,57.6708,57.6708,57.582,57.5982,40054.0
2019-10-21 12:50:00,71.33,71.4,71.33,71.37,68331.0,57.5982,57.6547,57.5982,57.6305,68331.0
2019-10-21 12:55:00,71.36,71.42,71.36,71.42,24371.0,57.6224,57.6708,57.6224,57.6708,24371.0
2019-10-21 13:00:00,71.41,71.43,71.38,71.42,34396.0,57.6628,57.6789,57.6385,57.6708,34396.0
2019-10-21 13:05:00,71.42,71.43,71.33,71.35,41099.0,57.6708,57.6789,57.5982,57.6143,41099.0
2019-10-21 13:10:00,71.35,71.37,71.29,71.32,42717.0,57.6143,57.6305,57.5659,57.5901,42717.0
2019-10-21 13:15:00,71.32,71.33,71.28,71.31,51863.0,57.5901,57.5982,57.5578,57.582,51863.0
2019-10-21 13:20:00,71.3,71.35,71.29,71.32,46169.0,57.5739,57.6143,57.5659,57.5901,46169.0
2019-10-21 13:25:00,71.34,71.34,71.21,71.23,127790.0,57.6062,57.6062,57.5013,57.5174,127790.0
2019-10-21 13:30:00,71.23,71.25,71.19,71.25,37872.0,57.5174,57.5336,57.4851,57.5336,37872.0
2019-10-21 13:35:00,71.25,71.25,71.19,71.22,44312.0,57.5336,57.5336,57.4851,57.5093,44312.0
2019-10-21 13:40:00,71.22,71.24,71.19,71.24,46950.0,57.5093,57.5255,57.4851,57.5255,46950.0
2019-10-21 13:45:00,71.24,71.25,71.17,71.19,43292.0,57.5255,57.5336,57.469,57.4851,43292.0
2019-10-21 13:50:00,71.18,71.27,71.18,71.24,150296.0,57.477,57.5497,57.477,57.5255,150296.0
2019-10-21 13:55:00,71.23,71.32,71.23,71.3,51055.0,57.5174,57.5901,57.5174,57.5739,51055.0
2019-10-21 14:00:00,71.31,71.34,71.28,71.31,55002.0,57.582,57.6062,57.5578,57.582,55002.0
2019-10-21 14:05:00,71.31,71.36,71.31,71.34,61878.0,57.582,57.6224,57.582,57.6062,61878.0
2019-10-21 14:10:00,71.34,71.4,71.34,71.4,40816.0,57.6062,57.6547,57.6062,57.6547,40816.0
2019-10-21 14:15:00,71.4,71.49,71.39,71.49,116248.0,57.6547,57.7273,57.6466,57.7273,116248.0
2019-10-21 14:20:00,71.49,71.55,71.48,71.55,131070.0,57.7273,57.7758,57.7193,57.7758,131070.0
2019-10-21 14:25:00,71.55,71.64,71.54,71.63,102345.0,57.7758,57.8485,57.7677,57.8404,102345.0
2019-10-21 14:30:00,71.64,71.66,71.6,71.65,121407.0,57.8485,57.8646,57.8162,57.8565,121407.0
2019-10-21 14:35:00,71.64,71.7,71.63,71.7,93934.0,57.8485,57.8969,57.8404,57.8969,93934.0
2019-10-21 14:40:00,71.7,71.71,71.56,71.56,145975.0,57.8969,57.905,57.7839,57.7839,145975.0
2019-10-21 14:45:00,71.56,71.6,71.53,71.55,61477.0,57.7839,57.8162,57.7596,57.7758,61477.0
2019-10-21 14:50:00,71.55,71.57,71.5,71.56,54420.0,57.7758,57.7919,57.7354,57.7839,54420.0
2019-10-21 14:55:00,71.57,71.65,71.56,71.63,89712.0,57.7919,57.8565,57.7839,57.8404,89712.0
2019-10-21 15:00:00,71.64,71.65,71.61,71.63,121973.0,57.8485,57.8565,57.8242,57.8404,121973.0
2019-10-21 15:05:00,71.62,71.62,71.56,71.61,81746.0,57.8323,57.8323,57.7839,57.8242,81746.0
2019-10-21 15:10:00,71.61,71.65,71.6,71.65,135097.0,57.8242,57.8565,57.8162,57.8565,135097.0
2019-10-21 15:15:00,71.64,71.69,71.64,71.65,103726.0,57.8485,57.8888,57.8485,57.8565,103726.0
2019-10-21 15:20:00,71.66,71.7,71.64,71.7,113087.0,57.8646,57.8969,57.8485,57.8969,113087.0
2019-10-21 15:25:00,71.69,71.74,71.69,71.73,105170.0,57.8888,57.9292,57.8888,57.9211,105170.0
2019-10-21 15:30:00,71.73,71.82,71.71,71.81,352680.0,57.9211,57.9938,57.905,57.9857,352680.0
2019-10-21 15:35:00,71.81,71.84,71.79,71.84,222217.0,57.9857,58.01,57.9696,58.01,222217.0
2019-10-21 15:40:00,71.83,71.88,71.77,71.78,354959.0,58.0019,58.0423,57.9534,57.9615,354959.0
2019-10-21 15:45:00,71.78,71.86,71.75,71.84,246567.0,57.9615,58.0261,57.9373,58.01,246567.0
2019-10-21 15:50:00,71.84,71.89,71.82,71.85,313124.0,58.01,58.0503,57.9938,58.018,313124.0
2019-10-21 15:55:00,71.86,71.87,71.73,71.82,800901.0,58.0261,58.0342,57.9211,57.9938,800901.0
2019-10-22 09:30:00,71.72,71.98,71.65,71.85,344160.0,57.9131,58.123,57.8565,58.018,344160.0
2019-10-22 09:35:00,71.84,71.85,71.49,71.57,239947.0,58.01,58.018,57.7273,57.7919,239947.0
2019-10-22 09:40:00,71.57,71.73,71.54,71.57,116638.0,57.7919,57.9211,57.7677,57.7919,116638.0
2019-10-22 09:45:00,71.58,71.62,71.53,71.59,88831.0,57.8,57.8323,57.7596,57.8081,88831.0
2019-10-22 09:50:00,71.58,71.6,71.47,71.57,69375.0,57.8,57.8162,57.7112,57.7919,69375.0
2019-10-22 09:55:00,71.58,71.74,71.58,71.73,89484.0,57.8,57.9292,57.8,57.9211,89484.0
2019-10-22 10:00:00,71.74,71.78,71.65,71.71,124101.0,57.9292,57.9615,57.8565,57.905,124101.0
2019-10-22 10:05:00,71.7,71.77,71.68,71.73,96586.0,57.8969,57.9534,57.8808,57.9211,96586.0
2019-10-22 10:10:00,71.73,71.77,71.64,71.67,95975.0,57.9211,57.9534,57.8485,57.8727,95975.0
2019-10-22 10:15:00,71.67,71.72,71.66,71.69,44234.0,57.8727,57.9131,57.8646,57.8888,44234.0
2019-10-22 10:20:00,71.69,71.86,71.68,71.86,106425.0,57.8888,58.0261,57.8808,58.0261,106425.0
2019-10-22 10:25:00,71.86,71.92,71.84,71.9,145752.0,58.0261,58.0746,58.01,58.0584,145752.0
2019-10-22 10:30:00,71.9,71.93,71.82,71.88,104219.0,58.0584,58.0826,57.9938,58.0423,104219.0
2019-10-22 10:35:00,71.88,72.05,71.86,71.99,326603.0,58.0423,58.1795,58.0261,58.1311,326603.0
2019-10-22 10:40:00,71.99,72.14,71.97,72.1,130834.0,58.1311,58.2522,58.1149,58.2199,130834.0
2019-10-22 10:45:00,72.09,72.11,72.04,72.07,74115.0,58.2118,58.228,58.1715,58.1957,74115.0
2019-10-22 10:50:00,72.07,72.08,71.95,71.95,64359.0,58.1957,58.2038,58.0988,58.0988,64359.0
2019-10-22 10:55:00,71.95,72.01,71.91,71.98,92751.0,58.0988,58.1472,58.0665,58.123,92751.0
2019-10-22 11:00:00,71.98,72.19,71.97,72.19,150439.0,58.123,58.2926,58.1149,58.2926,150439.0
2019-10-22 11:05:00,72.19,72.34,72.17,72.28,269082.0,58.2926,58.4137,58.2764,58.3653,269082.0
2019-10-22 11:10:00,72.28,72.37,72.27,72.31,95509.0,58.3653,58.4379,58.3572,58.3895,95509.0
2019-10-22 11:15:00,72.31,72.35,72.26,72.27,73521.0,58.3895,58.4218,58.3491,58.3572,73521.0
2019-10-22 11:20:00,72.26,72.31,72.24,72.27,76854.0,58.3491,58.3895,58.333,58.3572,76854.0
2019-10-22 11:25:00,72.27,72.29,72.17,72.17,46733.0,58.3572,58.3733,58.2764,58.2764,46733.0
2019-10-22 11:30:00,72.16,72.18,72.11,72.18,79588.0,58.2684,58.2845,58.228,58.2845,79588.0
2019-10-22 11:35:00,72.18,72.22,72.16,72.22,45882.0,58.2845,58.3168,58.2684,58.3168,45882.0
2019-10-22 11:40:00,72.22,72.27,72.21,72.27,51604.0,58.3168,58.3572,58.3087,58.3572,51604.0
2019-10-22 11:45:00,72.27,72.27,72.22,72.24,36498.0,58.3572,58.3572,58.3168,58.333,36498.0
2019-10-22 11:50:00,72.23,72.27,72.23,72.26,37785.0,58.3249,58.3572,58.3249,58.3491,37785.0
2019-10-22 11:55:00,72.26,72.31,72.24,72.31,82573.0,58.3491,58.3895,58.333,58.3895,82573.0
2019-10-22 12:00:00,72.31,72.36,72.3,72.32,78060.0,58.3895,58.4299,58.3814,58.3976,78060.0
2019-10-22 12:05:00,72.31,72.48,72.31,72.48,111152.0,58.3895,58.5268,58.3895,58.5268,111152.0
2019-10-22 12:10:00,72.48,72.5,72.45,72.48,109822.0,58.5268,58.5429,58.5025,58.5268,109822.0
2019-10-22 12:15:00,72.49,72.52,72.46,72.51,146384.0,58.5348,58.5591,58.5106,58.551,146384.0
2019-10-22 12:20:00,72.52,72.53,72.47,72.51,69369.0,58.5591,58.5671,58.5187,58.551,69369.0
2019-10-22 12:25:00,72.5,72.55,72.5,72.54,69324.0,58.5429,58.5833,58.5429,58.5752,69324.0
2019-10-22 12:30:00,72.54,72.54,72.42,72.42,59814.0,58.5752,58.5752,58.4783,58.4783,59814.0
2019-10-22 12:35:00,72.42,72.47,72.42,72.45,44398.0,58.4783,58.5187,58.4783,58.5025,44398.0
2019-10-22 12:40:00,72.45,72.5,72.43,72.47,40695.0,58.5025,58.5429,58.4864,58.5187,40695.0
2019-10-22 12:45:00,72.46,72.48,72.45,72.46,26775.0,58.5106,58.5268,58.5025,58.5106,26775.0
2019-10-22 12:50:00,72.46,72.47,72.44,72.45,130258.0,58.5106,58.5187,58.4945,58.5025,130258.0
2019-10-22 12:55:00,72.45,72.52,72.45,72.5,62488.0,58.5025,58.5591,58.5025,58.5429,62488.0
2019-10-22 13:00:00,72.5,72.51,72.42,72.42,65400.0,58.5429,58.551,58.4783,58.4783,65400.0
2019-10-22 13:05:00,72.42,72.43,72.36,72.42,56394.0,58.4783,58.4864,58.4299,58.4783,56394.0
2019-10-22 13:10:00,72.43,72.47,72.41,72.46,49759.0,58.4864,58.5187,58.4702,58.5106,49759.0
2019-10-22 13:15:00,72.46,72.47,72.4,72.44,50152.0,58.5106,58.5187,58.4622,58.4945,50152.0
2019-10-22 13:20:00,72.44,72.47,72.4,72.4,85846.0,58.4945,58.5187,58.4622,58.4622,85846.0
2019-10-22 13:25:00,72.41,72.47,72.4,72.4,32789.0,58.4702,58.5187,58.4622,58.4622,32789.0
2019-10-22 13:30:00,72.41,72.45,72.4,72.44,46242.0,58.4702,58.5025,58.4622,58.4945,46242.0
2019-10-22 13:35:00,72.44,72.56,72.43,72.55,67345.0,58.4945,58.5914,58.4864,58.5833,67345.0
2019-10-22 13:40:00,72.56,72.56,72.51,72.52,45058.0,58.5914,58.5914,58.551,58.5591,45058.0
2019-10-22 13:45:00,72.53,72.55,72.5,72.54,48813.0,58.5671,58.5833,58.5429,58.5752,48813.0
2019-10-22 13:50:00,72.53,72.6,72.53,72.58,81520.0,58.5671,58.6237,58.5671,58.6075,81520.0
2019-10-22 13:55:00,72.58,72.68,72.54,72.67,80639.0,58.6075,58.6883,58.5752,58.6802,80639.0
2019-10-22 14:00:00,72.67,72.71,72.64,72.71,99781.0,58.6802,58.7125,58.656,58.7125,99781.0
2019-10-22 14:05:00,72.7,72.73,72.69,72.73,65337.0,58.7044,58.7286,58.6963,58.7286,65337.0
2019-10-22 14:10:00,72.73,72.76,72.71,72.73,73973.0,58.7286,58.7529,58.7125,58.7286,73973.0
2019-10-22 14:15:00,72.73,72.87,72.72,72.86,183988.0,58.7286,58.8417,58.7206,58.8336,183988.0
2019-10-22 14:20:00,72.87,72.87,72.68,72.68,167594.0,58.8417,58.8417,58.6883,58.6883,167594.0
2019-10-22 14:25:00,72.69,72.74,72.62,72.68,78069.0,58.6963,58.7367,58.6398,58.6883,78069.0
2019-10-22 14:30:00,72.69,72.7,72.27,72.31,306417.0,58.6963,58.7044,58.3572,58.3895,306417.0
2019-10-22 14:35:00,72.3,72.4,72.26,72.35,137796.0,58.3814,58.4622,58.3491,58.4218,137796.0
2019-10-22 14:40:00,72.36,72.39,72.29,72.35,91275.0,58.4299,58.4541,58.3733,58.4218,91275.0
2019-10-22 14:45:00,72.34,72.36,72.15,72.2,153495.0,58.4137,58.4299,58.2603,58.3007,153495.0
2019-10-22 14:50:00,72.2,72.2,72.07,72.13,120214.0,58.3007,58.3007,58.1957,58.2441,120214.0
2019-10-22 14:55:00,72.13,72.25,72.12,72.19,167553.0,58.2441,58.341,58.2361,58.2926,167553.0
2019-10-22 15:00:00,72.19,72.21,72.0,72.01,347002.0,58.2926,58.3087,58.1392,58.1472,347002.0
2019-10-22 15:05:00,72.0,72.13,71.99,72.1,240587.0,58.1392,58.2441,58.1311,58.2199,240587.0
2019-10-22 15:10:00,72.09,72.15,72.03,72.1,88567.0,58.2118,58.2603,58.1634,58.2199,88567.0
2019-10-22 15:15:00,72.11,72.18,72.07,72.17,100095.0,58.228,58.2845,58.1957,58.2764,100095.0
2019-10-22 15:20:00,72.16,72.22,72.11,72.2,89375.0,58.2684,58.3168,58.228,58.3007,89375.0
2019-10-22 15:25:00,72.19,72.23,72.16,72.21,112663.0,58.2926,58.3249,58.2684,58.3087,112663.0
2019-10-22 15:30:00,72.21,72.29,72.18,72.25,161790.0,58.3087,58.3733,58.2845,58.341,161790.0
2019-10-22 15:35:00,72.26,72.28,72.2,72.22,111144.0,58.3491,58.3653,58.3007,58.3168,111144.0
2019-10-22 15:40:00,72.22,72.24,72.12,72.12,131194.0,58.3168,58.333,58.2361,58.2361,131194.0
2019-10-22 15:45:00,72.13,72.16,72.02,72.08,272126.0,58.2441,58.2684,58.1553,58.2038,272126.0
2019-10-22 15:50:00,72.09,72.13,72.02,72.06,239101.0,58.2118,58.2441,58.1553,58.1876,239101.0
2019-10-22 15:55:00,72.06,72.14,72.03,72.08,624448.0,58.1876,58.2522,58.1634,58.2038,624448.0
2019-10-23 09:30:00,71.9,72.29,71.9,72.09,349821.0,58.0584,58.3733,58.0584,58.2118,349821.0
2019-10-23 09:35:00,72.1,72.16,71.78,72.09,188020.0,58.2199,58.2684,57.9615,58.2118,188020.0
2019-10-23 09:40:00,72.1,72.13,72.02,72.09,124718.0,58.2199,58.2441,58.1553,58.2118,124718.0
2019-10-23 09:45:00,72.1,72.18,72.09,72.17,96762.0,58.2199,58.2845,58.2118,58.2764,96762.0
2019-10-23 09:50:00,72.17,72.28,72.12,72.19,174910.0,58.2764,58.3653,58.2361,58.2926,174910.0
2019-10-23 09:55:00,72.19,72.22,72.04,72.17,156949.0,58.2926,58.3168,58.1715,58.2764,156949.0
2019-10-23 10:00:00,72.18,72.22,72.1,72.19,132209.0,58.2845,58.3168,58.2199,58.2926,132209.0
2019-10-23 10:05:00,72.19,72.2,72.06,72.06,77865.0,58.2926,58.3007,58.1876,58.1876,77865.0
2019-10-23 10:10:00,72.08,72.09,71.96,71.97,152090.0,58.2038,58.2118,58.1069,58.1149,152090.0
2019-10-23 10:15:00,71.97,72.0,71.81,71.82,265566.0,58.1149,58.1392,57.9857,57.9938,265566.0
2019-10-23 10:20:00,71.83,71.93,71.8,71.85,98857.0,58.0019,58.0826,57.9777,58.018,98857.0
2019-10-23 10:25:00,71.84,71.87,71.73,71.81,137912.0,58.01,58.0342,57.9211,57.9857,137912.0
2019-10-23 10:30:00,71.81,72.01,71.81,71.98,126506.0,57.9857,58.1472,57.9857,58.123,126506.0
2019-10-23 10:35:00,71.97,72.07,71.96,72.03,147490.0,58.1149,58.1957,58.1069,58.1634,147490.0
2019-10-23 10:40:00,72.04,72.16,72.01,72.16,90671.0,58.1715,58.2684,58.1472,58.2684,90671.0
2019-10-23 10:45:00,72.15,72.27,72.15,72.16,93447.0,58.2603,58.3572,58.2603,58.2684,93447.0
2019-10-23 10:50:00,72.15,72.26,72.09,72.22,71670.0,58.2603,58.3491,58.2118,58.3168,71670.0
2019-10-23 10:55:00,72.23,72.24,72.15,72.17,102720.0,58.3249,58.333,58.2603,58.2764,102720.0
2019-10-23 11:00:00,72.17,72.21,72.14,72.17,63616.0,58.2764,58.3087,58.2522,58.2764,63616.0
2019-10-23 11:05:00,72.17,72.2,72.16,72.19,103151.0,58.2764,58.3007,58.2684,58.2926,103151.0
2019-10-23 11:10:00,72.19,72.19,72.1,72.15,74192.0,58.2926,58.2926,58.2199,58.2603,74192.0
2019-10-23 11:15:00,72.16,72.18,72.09,72.1,66763.0,58.2684,58.2845,58.2118,58.2199,66763.0
2019-10-23 11:20:00,72.11,72.15,72.09,72.11,90067.0,58.228,58.2603,58.2118,58.228,90067.0
2019-10-23 11:25:00,72.12,72.13,72.04,72.09,49405.0,58.2361,58.2441,58.1715,58.2118,49405.0
2019-10-23 11:30:00,72.09,72.1,72.04,72.08,119488.0,58.2118,58.2199,58.1715,58.2038,119488.0
2019-10-23 11:35:00,72.08,72.11,72.06,72.1,126997.0,58.2038,58.228,58.1876,58.2199,126997.0
2019-10-23 11:40:00,72.11,72.22,72.1,72.18,101571.0,58.228,58.3168,58.2199,58.2845,101571.0
2019-10-23 11:45:00,72.19,72.23,72.16,72.18,41398.0,58.2926,58.3249,58.2684,58.2845,41398.0
2019-10-23 11:50:00,72.19,72.2,72.1,72.12,35634.0,58.2926,58.3007,58.2199,58.2361,35634.0
2019-10-23 11:55:00,72.12,72.16,72.06,72.07,80917.0,58.2361,58.2684,58.1876,58.1957,80917.0
2019-10-23 12:00:00,72.08,72.09,72.01,72.03,66688.0,58.2038,58.2118,58.1472,58.1634,66688.0
2019-10-23 12:05:00,72.03,72.11,72.02,72.11,42470.0,58.1634,58.228,58.1553,58.228,42470.0
2019-10-23 12:10:00,72.12,72.13,72.08,72.11,50303.0,58.2361,58.2441,58.2038,58.228,50303.0
2019-10-23 12:15:00,72.11,72.16,72.06,72.08,114120.0,58.228,58.2684,58.1876,58.2038,114120.0
2019-10-23 12:20:00,72.08,72.12,72.07,72.1,48730.0,58.2038,58.2361,58.1957,58.2199,48730.0
2019-10-23 12:25:00,72.1,72.16,72.09,72.13,57075.0,58.2199,58.2684,58.2118,58.2441,57075.0
2019-10-23 12:30:00,72.13,72.19,72.12,72.13,37946.0,58.2441,58.2926,58.2361,58.2441,37946.0
2019-10-23 12:35:00,72.12,72.17,72.12,72.16,25203.0,58.2361,58.2764,58.2361,58.2684,25203.0
2019-10-23 12:40:00,72.17,72.2,72.12,72.12,35129.0,58.2764,58.3007,58.2361,58.2361,35129.0
2019-10-23 12:45:00,72.13,72.13,72.03,72.05,45139.0,58.2441,58.2441,58.1634,58.1795,45139.0
2019-10-23 12:50:00,72.05,72.08,72.01,72.08,145398.0,58.1795,58.2038,58.1472,58.2038,145398.0
2019-10-23 12:55:00,72.07,72.07,72.0,72.02,62052.0,58.1957,58.1957,58.1392,58.1553,62052.0
2019-10-23 13:00:00,72.01,72.07,72.0,72.06,41378.0,58.1472,58.1957,58.1392,58.1876,41378.0
2019-10-23 13:05:00,72.06,72.07,72.01,72.03,55933.0,58.1876,58.1957,58.1472,58.1634,55933.0
2019-10-23 13:10:00,72.03,72.05,71.98,71.98,135321.0,58.1634,58.1795,58.123,58.123,135321.0
2019-10-23 13:15:00,71.99,72.0,71.94,72.0,48183.0,58.1311,58.1392,58.0907,58.1392,48183.0
2019-10-23 13:20:00,72.0,72.03,71.97,72.0,36692.0,58.1392,58.1634,58.1149,58.1392,36692.0
2019-10-23 13:25:00,72.01,72.04,71.98,72.03,37101.0,58.1472,58.1715,58.123,58.1634,37101.0
2019-10-23 13:30:00,72.03,72.07,72.01,72.06,41665.0,58.1634,58.1957,58.1472,58.1876,41665.0
2019-10-23 13:35:00,72.05,72.08,72.03,72.05,61545.0,58.1795,58.2038,58.1634,58.1795,61545.0
2019-10-23 13:40:00,72.05,72.08,72.04,72.08,53754.0,58.1795,58.2038,58.1715,58.2038,53754.0
2019-10-23 13:45:00,72.07,72.15,72.07,72.15,61631.0,58.1957,58.2603,58.1957,58.2603,61631.0
2019-10-23 13:50:00,72.16,72.17,72.14,72.15,73334.0,58.2684,58.2764,58.2522,58.2603,73334.0
2019-10-23 13:55:00,72.16,72.18,72.12,72.16,157698.0,58.2684,58.2845,58.2361,58.2684,157698.0
2019-10-23 14:00:00,72.16,72.17,72.05,72.09,74582.0,58.2684,58.2764,58.1795,58.2118,74582.0
2019-10-23 14:05:00,72.09,72.11,72.07,72.09,92956.0,58.2118,58.228,58.1957,58.2118,92956.0
2019-10-23 14:10:00,72.09,72.11,72.02,72.03,108562.0,58.2118,58.228,58.1553,58.1634,108562.0
2019-10-23 14:15:00,72.03,72.07,72.0,72.05,115161.0,58.1634,58.1957,58.1392,58.1795,115161.0
2019-10-23 14:20:00,72.04,72.08,71.99,72.08,52569.0,58.1715,58.2038,58.1311,58.2038,52569.0
2019-10-23 14:25:00,72.08,72.09,72.05,72.06,37801.0,58.2038,58.2118,58.1795,58.1876,37801.0
2019-10-23 14:30:00,72.06,72.1,72.04,72.09,33329.0,58.1876,58.2199,58.1715,58.2118,33329.0
2019-10-23 14:35:00,72.1,72.11,72.07,72.09,103544.0,58.2199,58.228,58.1957,58.2118,103544.0
2019-10-23 14:40:00,72.08,72.14,72.08,72.14,42398.0,58.2038,58.2522,58.2038,58.2522,42398.0
2019-10-23 14:45:00,72.14,72.17,72.12,72.17,46267.0,58.2522,58.2764,58.2361,58.2764,46267.0
2019-10-23 14:50:00,72.16,72.17,72.06,72.07,122150.0,58.2684,58.2764,58.1876,58.1957,122150.0
2019-10-23 14:55:00,72.08,72.14,72.07,72.14,73074.0,58.2038,58.2522,58.1957,58.2522,73074.0
2019-10-23 15:00:00,72.14,72.17,72.12,72.14,66374.0,58.2522,58.2764,58.2361,58.2522,66374.0
2019-10-23 15:05:00,72.15,72.18,72.14,72.18,48867.0,58.2603,58.2845,58.2522,58.2845,48867.0
2019-10-23 15:10:00,72.18,72.19,72.15,72.16,63197.0,58.2845,58.2926,58.2603,58.2684,63197.0
2019-10-23 15:15:00,72.16,72.2,72.15,72.2,55344.0,58.2684,58.3007,58.2603,58.3007,55344.0
2019-10-23 15:20:00,72.2,72.26,72.19,72.23,111862.0,58.3007,58.3491,58.2926,58.3249,111862.0
2019-10-23 15:25:00,72.23,72.29,72.22,72.28,70119.0,58.3249,58.3733,58.3168,58.3653,70119.0
2019-10-23 15:30:00,72.28,72.3,72.25,72.28,128966.0,58.3653,58.3814,58.341,58.3653,128966.0
2019-10-23 15:35:00,72.28,72.3,72.23,72.24,96021.0,58.3653,58.3814,58.3249,58.333,96021.0
2019-10-23 15:40:00,72.23,72.3,72.22,72.3,112773.0,58.3249,58.3814,58.3168,58.3814,112773.0
2019-10-23 15:45:00,72.29,72.33,72.29,72.33,150065.0,58.3733,58.4056,58.3733,58.4056,150065.0
2019-10-23 15:50:00,72.32,72.44,72.31,72.44,344509.0,58.3976,58.4945,58.3895,58.4945,344509.0
2019-10-23 15:55:00,72.45,72.47,72.35,72.46,470386.0,58.5025,58.5187,58.4218,58.5106,470386.0
2019-10-24 09:30:00,72.55,72.86,72.52,72.77,282564.0,58.5833,58.8336,58.5591,58.7609,282564.0
2019-10-24 09:35:00,72.77,72.78,72.41,72.42,148819.0,58.7609,58.769,58.4702,58.4783,148819.0
2019-10-24 09:40:00,72.42,72.57,72.37,72.47,110550.0,58.4783,58.5994,58.4379,58.5187,110550.0
2019-10-24 09:45:00,72.47,72.54,72.33,72.42,165730.0,58.5187,58.5752,58.4056,58.4783,165730.0
2019-10-24 09:50:00,72.42,72.42,72.26,72.3,110876.0,58.4783,58.4783,58.3491,58.3814,110876.0
2019-10-24 09:55:00,72.28,72.31,72.15,72.25,130642.0,58.3653,58.3895,58.2603,58.341,130642.0
2019-10-24 10:00:00,72.26,72.26,72.03,72.03,125318.0,58.3491,58.3491,58.1634,58.1634,125318.0
2019-10-24 10:05:00,72.03,72.09,71.99,72.03,82760.0,58.1634,58.2118,58.1311,58.1634,82760.0
2019-10-24 10:10:00,72.05,72.07,71.98,72.06,97938.0,58.1795,58.1957,58.123,58.1876,97938.0
2019-10-24 10:15:00,72.06,72.19,72.04,72.16,102087.0,58.1876,58.2926,58.1715,58.2684,102087.0
2019-10-24 10:20:00,72.16,72.22,72.12,72.2,68509.0,58.2684,58.3168,58.2361,58.3007,68509.0
2019-10-24 10:25:00,72.2,72.22,72.1,72.13,49736.0,58.3007,58.3168,58.2199,58.2441,49736.0
2019-10-24 10:30:00,72.12,72.14,72.03,72.14,96787.0,58.2361,58.2522,58.1634,58.2522,96787.0
2019-10-24 10:35:00,72.14,72.25,72.13,72.24,53943.0,58.2522,58.341,58.2441,58.333,53943.0
2019-10-24 10:40:00,72.23,72.25,72.15,72.19,54981.0,58.3249,58.341,58.2603,58.2926,54981.0
2019-10-24 10:45:00,72.19,72.19,72.12,72.13,53027.0,58.2926,58.2926,58.2361,58.2441,53027.0
2019-10-24 10:50:00,72.13,72.16,72.11,72.12,45713.0,58.2441,58.2684,58.228,58.2361,45713.0
2019-10-24 10:55:00,72.11,72.12,72.05,72.1,67587.0,58.228,58.2361,58.1795,58.2199,67587.0
2019-10-24 11:00:00,72.1,72.14,72.08,72.09,59240.0,58.2199,58.2522,58.2038,58.2118,59240.0
2019-10-24 11:05:00,72.09,72.22,72.09,72.22,54472.0,58.2118,58.3168,58.2118,58.3168,54472.0
2019-10-24 11:10:00,72.22,72.25,72.1,72.13,75792.0,58.3168,58.341,58.2199,58.2441,75792.0
2019-10-24 11:15:00,72.13,72.18,72.13,72.15,44543.0,58.2441,58.2845,58.2441,58.2603,44543.0
2019-10-24 11:20:00,72.15,72.28,72.15,72.25,51395.0,58.2603,58.3653,58.2603,58.341,51395.0
2019-10-24 11:25:00,72.25,72.33,72.24,72.31,44602.0,58.341,58.4056,58.333,58.3895,44602.0
2019-10-24 11:30:00,72.32,72.36,72.3,72.35,48792.0,58.3976,58.4299,58.3814,58.4218,48792.0
2019-10-24 11:35:00,72.35,72.38,72.14,72.15,115006.0,58.4218,58.446,58.2522,58.2603,115006.0
2019-10-24 11:40:00,72.15,72.2,72.14,72.2,55796.0,58.2603,58.3007,58.2522,58.3007,55796.0
2019-10-24 11:45:00,72.19,72.22,72.14,72.17,42767.0,58.2926,58.3168,58.2522,58.2764,42767.0
2019-10-24 11:50:00,72.17,72.2,72.06,72.18,118712.0,58.2764,58.3007,58.1876,58.2845,118712.0
2019-10-24 11:55:00,72.19,72.26,72.19,72.24,38508.0,58.2926,58.3491,58.2926,58.333,38508.0
2019-10-24 12:00:00,72.25,72.26,72.15,72.15,65371.0,58.341,58.3491,58.2603,58.2603,65371.0
2019-10-24 12:05:00,72.14,72.16,72.02,72.08,64925.0,58.2522,58.2684,58.1553,58.2038,64925.0
2019-10-24 12:10:00,72.07,72.08,71.93,71.95,110154.0,58.1957,58.2038,58.0826,58.0988,110154.0
2019-10-24 12:15:00,71.95,71.96,71.86,71.93,102510.0,58.0988,58.1069,58.0261,58.0826,102510.0
2019-10-24 12:20:00,71.94,71.96,71.86,71.9,82526.0,58.0907,58.1069,58.0261,58.0584,82526.0
2019-10-24 12:25:00,71.91,71.99,71.9,71.97,43973.0,58.0665,58.1311,58.0584,58.1149,43973.0
2019-10-24 12:30:00,71.98,72.04,71.96,72.02,48133.0,58.123,58.1715,58.1069,58.1553,48133.0
2019-10-24 12:35:00,72.02,72.1,72.02,72.09,54603.0,58.1553,58.2199,58.1553,58.2118,54603.0
2019-10-24 12:40:00,72.09,72.13,72.05,72.06,53754.0,58.2118,58.2441,58.1795,58.1876,53754.0
2019-10-24 12:45:00,72.05,72.11,72.03,72.05,57572.0,58.1795,58.228,58.1634,58.1795,57572.0
2019-10-24 12:50:00,72.04,72.08,72.0,72.07,72094.0,58.1715,58.2038,58.1392,58.1957,72094.0
2019-10-24 12:55:00,72.07,72.11,71.99,72.04,123939.0,58.1957,58.228,58.1311,58.1715,123939.0
2019-10-24 13:00:00,72.03,72.07,72.01,72.03,69221.0,58.1634,58.1957,58.1472,58.1634,69221.0
2019-10-24 13:05:00,72.03,72.04,71.97,71.99,39680.0,58.1634,58.1715,58.1149,58.1311,39680.0
2019-10-24 13:10:00,72.0,72.07,71.99,72.06,31241.0,58.1392,58.1957,58.1311,58.1876,31241.0
2019-10-24 13:15:00,72.05,72.06,71.97,72.0,34732.0,58.1795,58.1876,58.1149,58.1392,34732.0
2019-10-24 13:20:00,71.99,72.03,71.96,72.03,43924.0,58.1311,58.1634,58.1069,58.1634,43924.0
2019-10-24 13:25:00,72.02,72.02,71.97,71.98,24594.0,58.1553,58.1553,58.1149,58.123,24594.0
2019-10-24 13:30:00,71.99,72.03,71.91,71.95,62223.0,58.1311,58.1634,58.0665,58.0988,62223.0
2019-10-24 13:35:00,71.95,71.97,71.94,71.95,24646.0,58.0988,58.1149,58.0907,58.0988,24646.0
2019-10-24 13:40:00,71.94,71.98,71.93,71.96,27582.0,58.0907,58.123,58.0826,58.1069,27582.0
2019-10-24 13:45:00,71.95,72.01,71.93,72.01,40437.0,58.0988,58.1472,58.0826,58.1472,40437.0
2019-10-24 13:50:00,72.0,72.04,71.99,72.04,51369.0,58.1392,58.1715,58.1311,58.1715,51369.0
2019-10-24 13:55:00,72.04,72.09,72.03,72.07,43094.0,58.1715,58.2118,58.1634,58.1957,43094.0
2019-10-24 14:00:00,72.07,72.12,72.04,72.11,58028.0,58.1957,58.2361,58.1715,58.228,58028.0
2019-10-24 14:05:00,72.11,72.11,72.08,72.11,46367.0,58.228,58.228,58.2038,58.228,46367.0
2019-10-24 14:10:00,72.11,72.18,72.1,72.17,53800.0,58.228,58.2845,58.2199,58.2764,53800.0
2019-10-24 14:15:00,72.17,72.17,72.13,72.14,34019.0,58.2764,58.2764,58.2441,58.2522,34019.0
2019-10-24 14:20:00,72.14,72.22,72.12,72.22,65691.0,58.2522,58.3168,58.2361,58.3168,65691.0
2019-10-24 14:25:00,72.21,72.24,72.17,72.19,57340.0,58.3087,58.333,58.2764,58.2926,57340.0
2019-10-24 14:30:00,72.18,72.25,72.15,72.23,45801.0,58.2845,58.341,58.2603,58.3249,45801.0
2019-10-24 14:35:00,72.22,72.23,72.16,72.19,57826.0,58.3168,58.3249,58.2684,58.2926,57826.0
2019-10-24 14:40:00,72.19,72.22,72.18,72.21,43358.0,58.2926,58.3168,58.2845,58.3087,43358.0
2019-10-24 14:45:00,72.21,72.22,72.19,72.19,43674.0,58.3087,58.3168,58.2926,58.2926,43674.0
2019-10-24 14:50:00,72.2,72.2,72.17,72.19,45827.0,58.3007,58.3007,58.2764,58.2926,45827.0
2019-10-24 14:55:00,72.19,72.23,72.17,72.17,49862.0,58.2926,58.3249,58.2764,58.2764,49862.0
2019-10-24 15:00:00,72.17,72.24,72.17,72.21,61010.0,58.2764,58.333,58.2764,58.3087,61010.0
2019-10-24 15:05:00,72.22,72.22,72.15,72.17,61463.0,58.3168,58.3168,58.2603,58.2764,61463.0
2019-10-24 15:10:00,72.17,72.19,72.14,72.16,49115.0,58.2764,58.2926,58.2522,58.2684,49115.0
2019-10-24 15:15:00,72.16,72.22,72.15,72.19,47749.0,58.2684,58.3168,58.2603,58.2926,47749.0
2019-10-24 15:20:00,72.2,72.2,72.16,72.17,41738.0,58.3007,58.3007,58.2684,58.2764,41738.0
2019-10-24 15:25:00,72.17,72.25,72.17,72.19,59704.0,58.2764,58.341,58.2764,58.2926,59704.0
2019-10-24 15:30:00,72.19,72.19,72.11,72.18,60937.0,58.2926,58.2926,58.228,58.2845,60937.0
2019-10-24 15:35:00,72.17,72.22,72.16,72.17,83371.0,58.2764,58.3168,58.2684,58.2764,83371.0
2019-10-24 15:40:00,72.17,72.22,72.16,72.22,71676.0,58.2764,58.3168,58.2684,58.3168,71676.0
2019-10-24 15:45:00,72.21,72.3,72.19,72.3,170392.0,58.3087,58.3814,58.2926,58.3814,170392.0
2019-10-24 15:50:00,72.3,72.32,72.2,72.28,289040.0,58.3814,58.3976,58.3007,58.3653,289040.0
2019-10-24 15:55:00,72.28,72.33,72.27,72.3,489207.0,58.3653,58.4056,58.3572,58.3814,489207.0
2019-10-25 09:30:00,71.97,72.5,71.81,72.39,305737.0,58.1149,58.5429,57.9857,58.4541,305737.0
2019-10-25 09:35:00,72.41,72.71,72.41,72.65,141390.0,58.4702,58.7125,58.4702,58.664,141390.0
2019-10-25 09:40:00,72.67,72.79,72.59,72.62,131734.0,58.6802,58.7771,58.6156,58.6398,131734.0
2019-10-25 09:45:00,72.62,72.7,72.53,72.58,121511.0,58.6398,58.7044,58.5671,58.6075,121511.0
2019-10-25 09:50:00,72.58,72.77,72.57,72.76,153453.0,58.6075,58.7609,58.5994,58.7529,153453.0
2019-10-25 09:55:00,72.76,72.89,72.75,72.83,151854.0,58.7529,58.8578,58.7448,58.8094,151854.0
2019-10-25 10:00:00,72.83,72.85,72.72,72.77,100063.0,58.8094,58.8255,58.7206,58.7609,100063.0
2019-10-25 10:05:00,72.75,72.77,72.64,72.65,62438.0,58.7448,58.7609,58.656,58.664,62438.0
2019-10-25 10:10:00,72.65,72.76,72.61,72.75,66931.0,58.664,58.7529,58.6317,58.7448,66931.0
2019-10-25 10:15:00,72.76,72.79,72.69,72.76,65570.0,58.7529,58.7771,58.6963,58.7529,65570.0
2019-10-25 10:20:00,72.76,72.84,72.75,72.81,93714.0,58.7529,58.8175,58.7448,58.7932,93714.0
2019-10-25 10:25:00,72.82,72.83,72.71,72.73,49691.0,58.8013,58.8094,58.7125,58.7286,49691.0
2019-10-25 10:30:00,72.74,72.81,72.68,72.69,184436.0,58.7367,58.7932,58.6883,58.6963,184436.0
2019-10-25 10:35:00,72.69,72.76,72.67,72.73,37869.0,58.6963,58.7529,58.6802,58.7286,37869.0
2019-10-25 10:40:00,72.73,72.74,72.64,72.67,35443.0,58.7286,58.7367,58.656,58.6802,35443.0
2019-10-25 10:45:00,72.66,72.8,72.62,72.77,66156.0,58.6721,58.7852,58.6398,58.7609,66156.0
2019-10-25 10:50:00,72.77,72.82,72.76,72.81,58046.0,58.7609,58.8013,58.7529,58.7932,58046.0
2019-10-25 10:55:00,72.8,72.84,72.76,72.81,36575.0,58.7852,58.8175,58.7529,58.7932,36575.0
2019-10-25 11:00:00,72.81,72.85,72.77,72.84,75930.0,58.7932,58.8255,58.7609,58.8175,75930.0
2019-10-25 11:05:00,72.84,72.9,72.83,72.88,138449.0,58.8175,58.8659,58.8094,58.8498,138449.0
2019-10-25 11:10:00,72.88,73.03,72.88,72.97,360534.0,58.8498,58.9709,58.8498,58.9224,360534.0
2019-10-25 11:15:00,72.97,73.06,72.96,72.99,157419.0,58.9224,58.9951,58.9144,58.9386,157419.0
2019-10-25 11:20:00,73.0,73.05,72.93,73.02,99630.0,58.9467,58.987,58.8901,58.9628,99630.0
2019-10-25 11:25:00,73.03,73.09,73.02,73.06,117905.0,58.9709,59.0193,58.9628,58.9951,117905.0
2019-10-25 11:30:00,73.05,73.06,72.97,73.0,71253.0,58.987,58.9951,58.9224,58.9467,71253.0
2019-10-25 11:35:00,73.01,73.03,72.93,73.0,64694.0,58.9547,58.9709,58.8901,58.9467,64694.0
2019-10-25 11:40:00,72.99,73.03,72.95,73.01,45805.0,58.9386,58.9709,58.9063,58.9547,45805.0
2019-10-25 11:45:00,73.01,73.03,72.97,73.02,42430.0,58.9547,58.9709,58.9224,58.9628,42430.0
2019-10-25 11:50:00,73.02,73.18,73.0,73.17,107480.0,58.9628,59.092,58.9467,59.0839,107480.0
2019-10-25 11:55:00,73.19,73.22,73.12,73.16,77530.0,59.1001,59.1243,59.0436,59.0759,77530.0
2019-10-25 12:00:00,73.17,73.21,72.98,72.99,161102.0,59.0839,59.1162,58.9305,58.9386,161102.0
2019-10-25 12:05:00,73.0,73.01,72.94,72.99,63989.0,58.9467,58.9547,58.8982,58.9386,63989.0
2019-10-25 12:10:00,73.0,73.06,72.99,73.02,57249.0,58.9467,58.9951,58.9386,58.9628,57249.0
2019-10-25 12:15:00,73.03,73.06,73.0,73.05,49777.0,58.9709,58.9951,58.9467,58.987,49777.0
2019-10-25 12:20:00,73.05,73.06,73.03,73.05,20975.0,58.987,58.9951,58.9709,58.987,20975.0
2019-10-25 12:25:00,73.05,73.29,73.04,73.28,253700.0,58.987,59.1808,58.979,59.1728,253700.0
2019-10-25 12:30:00,73.28,73.31,73.14,73.17,105347.0,59.1728,59.197,59.0597,59.0839,105347.0
2019-10-25 12:35:00,73.17,73.26,73.15,73.16,204231.0,59.0839,59.1566,59.0678,59.0759,204231.0
2019-10-25 12:40:00,73.16,73.24,73.13,73.19,103247.0,59.0759,59.1405,59.0516,59.1001,103247.0
2019-10-25 12:45:00,73.2,73.3,73.19,73.29,80189.0,59.1082,59.1889,59.1001,59.1808,80189.0
2019-10-25 12:50:00,73.3,73.36,73.28,73.36,123264.0,59.1889,59.2374,59.1728,59.2374,123264.0
2019-10-25 12:55:00,73.36,73.37,73.3,73.33,94931.0,59.2374,59.2454,59.1889,59.2131,94931.0
2019-10-25 13:00:00,73.33,73.39,73.31,73.33,136239.0,59.2131,59.2616,59.197,59.2131,136239.0
2019-10-25 13:05:00,73.34,73.41,73.33,73.41,84755.0,59.2212,59.2777,59.2131,59.2777,84755.0
2019-10-25 13:10:00,73.4,73.42,73.31,73.31,112975.0,59.2697,59.2858,59.197,59.197,112975.0
2019-10-25 13:15:00,73.32,73.36,73.31,73.33,37929.0,59.2051,59.2374,59.197,59.2131,37929.0
2019-10-25 13:20:00,73.34,73.34,73.27,73.28,69565.0,59.2212,59.2212,59.1647,59.1728,69565.0
2019-10-25 13:25:00,73.27,73.41,73.27,73.41,136738.0,59.1647,59.2777,59.1647,59.2777,136738.0
2019-10-25 13:30:00,73.41,73.42,73.29,73.31,66246.0,59.2777,59.2858,59.1808,59.197,66246.0
2019-10-25 13:35:00,73.32,73.36,73.28,73.34,68229.0,59.2051,59.2374,59.1728,59.2212,68229.0
2019-10-25 13:40:00,73.34,73.37,73.3,73.37,46184.0,59.2212,59.2454,59.1889,59.2454,46184.0
2019-10-25 13:45:00,73.37,73.37,73.3,73.31,59131.0,59.2454,59.2454,59.1889,59.197,59131.0
2019-10-25 13:50:00,73.31,73.36,73.31,73.31,66274.0,59.197,59.2374,59.197,59.197,66274.0
2019-10-25 13:55:00,73.31,73.35,73.31,73.33,59279.0,59.197,59.2293,59.197,59.2131,59279.0
2019-10-25 14:00:00,73.34,73.37,73.28,73.31,139853.0,59.2212,59.2454,59.1728,59.197,139853.0
2019-10-25 14:05:00,73.31,73.33,73.28,73.31,118587.0,59.197,59.2131,59.1728,59.197,118587.0
2019-10-25 14:10:00,73.31,73.37,73.3,73.37,53169.0,59.197,59.2454,59.1889,59.2454,53169.0
2019-10-25 14:15:00,73.37,73.4,73.34,73.37,75904.0,59.2454,59.2697,59.2212,59.2454,75904.0
2019-10-25 14:20:00,73.36,73.37,73.34,73.35,42752.0,59.2374,59.2454,59.2212,59.2293,42752.0
2019-10-25 14:25:00,73.36,73.36,73.25,73.28,67414.0,59.2374,59.2374,59.1485,59.1728,67414.0
2019-10-25 14:30:00,73.28,73.28,73.2,73.22,70433.0,59.1728,59.1728,59.1082,59.1243,70433.0
2019-10-25 14:35:00,73.22,73.23,73.15,73.16,91508.0,59.1243,59.1324,59.0678,59.0759,91508.0
2019-10-25 14:40:00,73.16,73.28,73.14,73.26,131091.0,59.0759,59.1728,59.0597,59.1566,131091.0
2019-10-25 14:45:00,73.26,73.32,73.24,73.3,67404.0,59.1566,59.2051,59.1405,59.1889,67404.0
2019-10-25 14:50:00,73.3,73.31,73.26,73.28,38053.0,59.1889,59.197,59.1566,59.1728,38053.0
2019-10-25 14:55:00,73.28,73.32,73.25,73.27,108762.0,59.1728,59.2051,59.1485,59.1647,108762.0
2019-10-25 15:00:00,73.27,73.34,73.25,73.31,99906.0,59.1647,59.2212,59.1485,59.197,99906.0
2019-10-25 15:05:00,73.31,73.32,73.25,73.27,110824.0,59.197,59.2051,59.1485,59.1647,110824.0
2019-10-25 15:10:00,73.27,73.32,73.26,73.31,128518.0,59.1647,59.2051,59.1566,59.197,128518.0
2019-10-25 15:15:00,73.31,73.35,73.28,73.3,129138.0,59.197,59.2293,59.1728,59.1889,129138.0
2019-10-25 15:20:00,73.3,73.38,73.3,73.34,112123.0,59.1889,59.2535,59.1889,59.2212,112123.0
2019-10-25 15:25:00,73.34,73.34,73.28,73.28,70097.0,59.2212,59.2212,59.1728,59.1728,70097.0
2019-10-25 15:30:00,73.29,73.32,73.25,73.28,147653.0,59.1808,59.2051,59.1485,59.1728,147653.0
2019-10-25 15:35:00,73.29,73.33,73.26,73.32,192456.0,59.1808,59.2131,59.1566,59.2051,192456.0
2019-10-25 15:40:00,73.32,73.36,73.29,73.35,226963.0,59.2051,59.2374,59.1808,59.2293,226963.0
2019-10-25 15:45:00,73.34,73.36,73.26,73.26,242873.0,59.2212,59.2374,59.1566,59.1566,242873.0
2019-10-25 15:50:00,73.27,73.28,73.14,73.15,411598.0,59.1647,59.1728,59.0597,59.0678,411598.0
2019-10-25 15:55:00,73.15,73.27,73.14,73.17,533512.0,59.0678,59.1647,59.0597,59.0839,533512.0
2019-10-28 09:30:00,73.73,74.06,73.6,74.04,585539.0,59.5361,59.8026,59.4312,59.7864,585539.0
2019-10-28 09:35:00,74.05,74.28,74.0,74.26,365041.0,59.7945,59.9802,59.7541,59.9641,365041.0
2019-10-28 09:40:00,74.27,74.28,73.86,74.01,267043.0,59.9722,59.9802,59.6411,59.7622,267043.0
2019-10-28 09:45:00,74.01,74.18,73.97,73.97,283879.0,59.7622,59.8995,59.7299,59.7299,283879.0
2019-10-28 09:50:00,73.96,73.97,73.8,73.88,230298.0,59.7218,59.7299,59.5926,59.6572,230298.0
2019-10-28 09:55:00,73.88,73.88,73.68,73.74,184261.0,59.6572,59.6572,59.4957,59.5442,184261.0
2019-10-28 10:00:00,73.75,73.77,73.54,73.55,96554.0,59.5523,59.5684,59.3827,59.3908,96554.0
2019-10-28 10:05:00,73.53,73.62,73.52,73.58,86622.0,59.3746,59.4473,59.3666,59.415,86622.0
2019-10-28 10:10:00,73.57,73.65,73.44,73.45,142796.0,59.4069,59.4715,59.302,59.31,142796.0
2019-10-28 10:15:00,73.45,73.58,73.45,73.55,57451.0,59.31,59.415,59.31,59.3908,57451.0
2019-10-28 10:20:00,73.56,73.7,73.55,73.65,80191.0,59.3989,59.5119,59.3908,59.4715,80191.0
2019-10-28 10:25:00,73.66,73.67,73.59,73.61,101874.0,59.4796,59.4877,59.4231,59.4392,101874.0
2019-10-28 10:30:00,73.61,73.83,73.61,73.78,83164.0,59.4392,59.6169,59.4392,59.5765,83164.0
2019-10-28 10:35:00,73.78,73.78,73.66,73.67,169746.0,59.5765,59.5765,59.4796,59.4877,169746.0
2019-10-28 10:40:00,73.67,73.74,73.61,73.74,72919.0,59.4877,59.5442,59.4392,59.5442,72919.0
2019-10-28 10:45:00,73.73,73.77,73.65,73.73,119238.0,59.5361,59.5684,59.4715,59.5361,119238.0
2019-10-28 10:50:00,73.72,73.73,73.59,73.62,86842.0,59.528,59.5361,59.4231,59.4473,86842.0
2019-10-28 10:55:00,73.62,73.64,73.58,73.6,154672.0,59.4473,59.4634,59.415,59.4312,154672.0
2019-10-28 11:00:00,73.6,73.77,73.59,73.75,117968.0,59.4312,59.5684,59.4231,59.5523,117968.0
2019-10-28 11:05:00,73.75,73.77,73.65,73.74,60126.0,59.5523,59.5684,59.4715,59.5442,60126.0
2019-10-28 11:10:00,73.74,73.84,73.73,73.78,83271.0,59.5442,59.6249,59.5361,59.5765,83271.0
2019-10-28 11:15:00,73.78,73.79,73.69,73.77,71418.0,59.5765,59.5846,59.5038,59.5684,71418.0
2019-10-28 11:20:00,73.78,73.85,73.73,73.85,68072.0,59.5765,59.633,59.5361,59.633,68072.0
2019-10-28 11:25:00,73.84,73.85,73.79,73.84,56852.0,59.6249,59.633,59.5846,59.6249,56852.0
2019-10-28 11:30:00,73.84,73.85,73.7,73.79,102203.0,59.6249,59.633,59.5119,59.5846,102203.0
2019-10-28 11:35:00,73.79,73.85,73.79,73.83,71920.0,59.5846,59.633,59.5846,59.6169,71920.0
2019-10-28 11:40:00,73.83,73.85,73.75,73.77,118366.0,59.6169,59.633,59.5523,59.5684,118366.0
2019-10-28 11:45:00,73.78,73.9,73.77,73.86,100670.0,59.5765,59.6734,59.5684,59.6411,100670.0
2019-10-28 11:50:00,73.87,73.94,73.85,73.87,101850.0,59.6492,59.7057,59.633,59.6492,101850.0
2019-10-28 11:55:00,73.87,73.89,73.83,73.89,61248.0,59.6492,59.6653,59.6169,59.6653,61248.0
2019-10-28 12:00:00,73.88,73.89,73.81,73.83,57446.0,59.6572,59.6653,59.6007,59.6169,57446.0
2019-10-28 12:05:00,73.82,73.93,73.81,73.91,72825.0,59.6088,59.6976,59.6007,59.6815,72825.0
2019-10-28 12:10:00,73.91,74.06,73.91,74.06,173230.0,59.6815,59.8026,59.6815,59.8026,173230.0
2019-10-28 12:15:00,74.06,74.06,73.97,74.04,161392.0,59.8026,59.8026,59.7299,59.7864,161392.0
2019-10-28 12:20:00,74.05,74.24,74.04,74.16,357596.0,59.7945,59.9479,59.7864,59.8833,357596.0
2019-10-28 12:25:00,74.16,74.21,74.1,74.11,105019.0,59.8833,59.9237,59.8349,59.843,105019.0
2019-10-28 12:30:00,74.11,74.14,74.05,74.07,197447.0,59.843,59.8672,59.7945,59.8107,197447.0
2019-10-28 12:35:00,74.06,74.09,73.99,74.0,118816.0,59.8026,59.8268,59.7461,59.7541,118816.0
2019-10-28 12:40:00,74.01,74.05,73.99,74.0,51515.0,59.7622,59.7945,59.7461,59.7541,51515.0
2019-10-28 12:45:00,74.0,74.02,73.99,74.0,87775.0,59.7541,59.7703,59.7461,59.7541,87775.0
2019-10-28 12:50:00,74.01,74.03,73.98,74.0,76552.0,59.7622,59.7784,59.738,59.7541,76552.0
2019-10-28 12:55:00,74.0,74.01,73.96,73.98,197459.0,59.7541,59.7622,59.7218,59.738,197459.0
2019-10-28 13:00:00,73.99,74.1,73.98,74.08,115733.0,59.7461,59.8349,59.738,59.8187,115733.0
2019-10-28 13:05:00,74.08,74.14,74.06,74.12,83610.0,59.8187,59.8672,59.8026,59.851,83610.0
2019-10-28 13:10:00,74.13,74.15,74.07,74.08,87525.0,59.8591,59.8753,59.8107,59.8187,87525.0
2019-10-28 13:15:00,74.08,74.09,74.01,74.03,80529.0,59.8187,59.8268,59.7622,59.7784,80529.0
2019-10-28 13:20:00,74.02,74.04,73.97,73.98,98300.0,59.7703,59.7864,59.7299,59.738,98300.0
2019-10-28 13:25:00,73.99,74.0,73.97,73.98,106026.0,59.7461,59.7541,59.7299,59.738,106026.0
2019-10-28 13:30:00,73.98,73.99,73.95,73.98,165771.0,59.738,59.7461,59.7138,59.738,165771.0
2019-10-28 13:35:00,73.97,74.0,73.96,74.0,207684.0,59.7299,59.7541,59.7218,59.7541,207684.0
2019-10-28 13:40:00,74.0,74.02,73.96,74.01,169072.0,59.7541,59.7703,59.7218,59.7622,169072.0
2019-10-28 13:45:00,74.01,74.11,73.99,74.06,246383.0,59.7622,59.843,59.7461,59.8026,246383.0
2019-10-28 13:50:00,74.06,74.11,74.05,74.06,86113.0,59.8026,59.843,59.7945,59.8026,86113.0
2019-10-28 13:55:00,74.06,74.09,73.99,74.09,128953.0,59.8026,59.8268,59.7461,59.8268,128953.0
2019-10-28 14:00:00,74.09,74.1,74.04,74.08,84605.0,59.8268,59.8349,59.7864,59.8187,84605.0
2019-10-28 14:05:00,74.08,74.12,74.07,74.11,94163.0,59.8187,59.851,59.8107,59.843,94163.0
2019-10-28 14:10:00,74.11,74.11,74.06,74.09,41434.0,59.843,59.843,59.8026,59.8268,41434.0
2019-10-28 14:15:00,74.09,74.12,74.06,74.06,89044.0,59.8268,59.851,59.8026,59.8026,89044.0
2019-10-28 14:20:00,74.06,74.07,74.03,74.05,72693.0,59.8026,59.8107,59.7784,59.7945,72693.0
2019-10-28 14:25:00,74.06,74.07,74.0,74.01,63911.0,59.8026,59.8107,59.7541,59.7622,63911.0
2019-10-28 14:30:00,74.01,74.05,73.99,74.05,77878.0,59.7622,59.7945,59.7461,59.7945,77878.0
2019-10-28 14:35:00,74.04,74.05,74.0,74.04,72372.0,59.7864,59.7945,59.7541,59.7864,72372.0
2019-10-28 14:40:00,74.04,74.04,74.0,74.01,70906.0,59.7864,59.7864,59.7541,59.7622,70906.0
2019-10-28 14:45:00,74.01,74.08,73.99,74.03,109704.0,59.7622,59.8187,59.7461,59.7784,109704.0
2019-10-28 14:50:00,74.03,74.07,74.03,74.07,67519.0,59.7784,59.8107,59.7784,59.8107,67519.0
2019-10-28 14:55:00,74.07,74.09,74.0,74.01,105743.0,59.8107,59.8268,59.7541,59.7622,105743.0
2019-10-28 15:00:00,74.01,74.01,73.97,74.0,185799.0,59.7622,59.7622,59.7299,59.7541,185799.0
2019-10-28 15:05:00,74.0,74.02,73.98,74.0,166064.0,59.7541,59.7703,59.738,59.7541,166064.0
2019-10-28 15:10:00,74.0,74.04,73.99,74.0,102512.0,59.7541,59.7864,59.7461,59.7541,102512.0
2019-10-28 15:15:00,74.0,74.01,73.94,73.95,103618.0,59.7541,59.7622,59.7057,59.7138,103618.0
2019-10-28 15:20:00,73.95,73.97,73.91,73.93,155820.0,59.7138,59.7299,59.6815,59.6976,155820.0
2019-10-28 15:25:00,73.92,73.95,73.9,73.92,59197.0,59.6895,59.7138,59.6734,59.6895,59197.0
2019-10-28 15:30:00,73.92,73.94,73.87,73.89,118126.0,59.6895,59.7057,59.6492,59.6653,118126.0
2019-10-28 15:35:00,73.89,73.91,73.85,73.86,109070.0,59.6653,59.6815,59.633,59.6411,109070.0
2019-10-28 15:40:00,73.86,73.87,73.74,73.78,235342.0,59.6411,59.6492,59.5442,59.5765,235342.0
2019-10-28 15:45:00,73.78,73.8,73.72,73.79,169863.0,59.5765,59.5926,59.528,59.5846,169863.0
2019-10-28 15:50:00,73.78,73.79,73.62,73.63,344795.0,59.5765,59.5846,59.4473,59.4554,344795.0
2019-10-28 15:55:00,73.63,73.69,73.58,73.61,601272.0,59.4554,59.5038,59.415,59.4392,601272.0
2019-10-29 09:30:00,73.14,73.5,73.14,73.38,395335.0,59.0597,59.3504,59.0597,59.2535,395335.0
2019-10-29 09:35:00,73.38,73.55,73.36,73.47,153237.0,59.2535,59.3908,59.2374,59.3262,153237.0
2019-10-29 09:40:00,73.5,73.54,73.39,73.5,154200.0,59.3504,59.3827,59.2616,59.3504,154200.0
2019-10-29 09:45:00,73.53,73.71,73.46,73.65,244042.0,59.3746,59.52,59.3181,59.4715,244042.0
2019-10-29 09:50:00,73.64,73.79,73.48,73.5,115248.0,59.4634,59.5846,59.3343,59.3504,115248.0
2019-10-29 09:55:00,73.5,73.5,73.35,73.4,104180.0,59.3504,59.3504,59.2293,59.2697,104180.0
2019-10-29 10:00:00,73.4,73.42,73.31,73.41,87551.0,59.2697,59.2858,59.197,59.2777,87551.0
2019-10-29 10:05:00,73.41,73.42,73.3,73.35,118694.0,59.2777,59.2858,59.1889,59.2293,118694.0
2019-10-29 10:10:00,73.35,73.49,73.31,73.38,196914.0,59.2293,59.3423,59.197,59.2535,196914.0
2019-10-29 10:15:00,73.38,73.4,73.28,73.37,92313.0,59.2535,59.2697,59.1728,59.2454,92313.0
2019-10-29 10:20:00,73.36,73.44,73.36,73.4,106040.0,59.2374,59.302,59.2374,59.2697,106040.0
2019-10-29 10:25:00,73.4,73.43,73.26,73.28,107812.0,59.2697,59.2939,59.1566,59.1728,107812.0
2019-10-29 10:30:00,73.28,73.51,73.22,73.49,155408.0,59.1728,59.3585,59.1243,59.3423,155408.0
2019-10-29 10:35:00,73.48,73.52,73.43,73.43,153352.0,59.3343,59.3666,59.2939,59.2939,153352.0
2019-10-29 10:40:00,73.44,73.52,73.34,73.49,174603.0,59.302,59.3666,59.2212,59.3423,174603.0
2019-10-29 10:45:00,73.5,73.51,73.32,73.37,138924.0,59.3504,59.3585,59.2051,59.2454,138924.0
2019-10-29 10:50:00,73.37,73.4,73.26,73.27,102989.0,59.2454,59.2697,59.1566,59.1647,102989.0
2019-10-29 10:55:00,73.27,73.31,73.22,73.25,146966.0,59.1647,59.197,59.1243,59.1485,146966.0
2019-10-29 11:00:00,73.27,73.37,73.25,73.37,77191.0,59.1647,59.2454,59.1485,59.2454,77191.0
2019-10-29 11:05:00,73.36,73.41,73.35,73.37,90094.0,59.2374,59.2777,59.2293,59.2454,90094.0
2019-10-29 11:10:00,73.36,73.37,73.15,73.17,116167.0,59.2374,59.2454,59.0678,59.0839,116167.0
2019-10-29 11:15:00,73.17,73.28,73.15,73.2,111873.0,59.0839,59.1728,59.0678,59.1082,111873.0
2019-10-29 11:20:00,73.19,73.22,73.1,73.19,111475.0,59.1001,59.1243,59.0274,59.1001,111475.0
2019-10-29 11:25:00,73.19,73.27,73.16,73.19,74403.0,59.1001,59.1647,59.0759,59.1001,74403.0
2019-10-29 11:30:00,73.2,73.34,73.19,73.33,64504.0,59.1082,59.2212,59.1001,59.2131,64504.0
2019-10-29 11:35:00,73.33,73.35,73.24,73.26,75776.0,59.2131,59.2293,59.1405,59.1566,75776.0
2019-10-29 11:40:00,73.27,73.28,73.22,73.23,87914.0,59.1647,59.1728,59.1243,59.1324,87914.0
2019-10-29 11:45:00,73.23,73.29,73.23,73.25,57344.0,59.1324,59.1808,59.1324,59.1485,57344.0
2019-10-29 11:50:00,73.26,73.29,73.23,73.26,54895.0,59.1566,59.1808,59.1324,59.1566,54895.0
2019-10-29 11:55:00,73.26,73.28,73.03,73.12,171424.0,59.1566,59.1728,58.9709,59.0436,171424.0
2019-10-29 12:00:00,73.12,73.25,73.03,73.13,177648.0,59.0436,59.1485,58.9709,59.0516,177648.0
2019-10-29 12:05:00,73.13,73.15,73.09,73.11,80372.0,59.0516,59.0678,59.0193,59.0355,80372.0
2019-10-29 12:10:00,73.11,73.17,73.09,73.15,50636.0,59.0355,59.0839,59.0193,59.0678,50636.0
2019-10-29 12:15:00,73.15,73.23,73.13,73.21,40192.0,59.0678,59.1324,59.0516,59.1162,40192.0
2019-10-29 12:20:00,73.2,73.23,73.12,73.14,60868.0,59.1082,59.1324,59.0436,59.0597,60868.0
2019-10-29 12:25:00,73.14,73.16,73.11,73.14,60046.0,59.0597,59.0759,59.0355,59.0597,60046.0
2019-10-29 12:30:00,73.14,73.16,73.1,73.11,65664.0,59.0597,59.0759,59.0274,59.0355,65664.0
2019-10-29 12:35:00,73.11,73.18,73.1,73.15,44586.0,59.0355,59.092,59.0274,59.0678,44586.0
2019-10-29 12:40:00,73.15,73.15,73.07,73.1,51764.0,59.0678,59.0678,59.0032,59.0274,51764.0
2019-10-29 12:45:00,73.1,73.15,73.09,73.14,54489.0,59.0274,59.0678,59.0193,59.0597,54489.0
2019-10-29 12:50:00,73.15,73.18,73.08,73.09,50468.0,59.0678,59.092,59.0113,59.0193,50468.0
2019-10-29 12:55:00,73.1,73.12,73.03,73.04,47247.0,59.0274,59.0436,58.9709,58.979,47247.0
2019-10-29 13:00:00,73.04,73.08,73.04,73.06,67936.0,58.979,59.0113,58.979,58.9951,67936.0
2019-10-29 13:05:00,73.06,73.12,73.06,73.11,35708.0,58.9951,59.0436,58.9951,59.0355,35708.0
2019-10-29 13:10:00,73.11,73.13,73.06,73.08,38819.0,59.0355,59.0516,58.9951,59.0113,38819.0
2019-10-29 13:15:00,73.07,73.11,73.06,73.11,23250.0,59.0032,59.0355,58.9951,59.0355,23250.0
2019-10-29 13:20:00,73.1,73.13,73.07,73.09,70748.0,59.0274,59.0516,59.0032,59.0193,70748.0
2019-10-29 13:25:00,73.09,73.09,73.0,73.04,103243.0,59.0193,59.0193,58.9467,58.979,103243.0
2019-10-29 13:30:00,73.04,73.06,72.98,73.0,55447.0,58.979,58.9951,58.9305,58.9467,55447.0
2019-10-29 13:35:00,73.0,73.0,72.96,72.96,49376.0,58.9467,58.9467,58.9144,58.9144,49376.0
2019-10-29 13:40:00,72.96,73.01,72.96,72.99,76474.0,58.9144,58.9547,58.9144,58.9386,76474.0
2019-10-29 13:45:00,72.98,73.0,72.97,72.97,58310.0,58.9305,58.9467,58.9224,58.9224,58310.0
2019-10-29 13:50:00,72.98,73.03,72.96,73.01,59962.0,58.9305,58.9709,58.9144,58.9547,59962.0
2019-10-29 13:55:00,73.02,73.07,72.99,73.03,44545.0,58.9628,59.0032,58.9386,58.9709,44545.0
2019-10-29 14:00:00,73.02,73.03,72.93,72.94,70871.0,58.9628,58.9709,58.8901,58.8982,70871.0
2019-10-29 14:05:00,72.95,72.99,72.92,72.97,39466.0,58.9063,58.9386,58.8821,58.9224,39466.0
2019-10-29 14:10:00,72.97,73.0,72.94,72.99,44770.0,58.9224,58.9467,58.8982,58.9386,44770.0
2019-10-29 14:15:00,72.98,73.0,72.97,72.99,49713.0,58.9305,58.9467,58.9224,58.9386,49713.0
2019-10-29 14:20:00,72.98,73.02,72.97,72.99,37807.0,58.9305,58.9628,58.9224,58.9386,37807.0
2019-10-29 14:25:00,72.99,73.04,72.93,73.0,131304.0,58.9386,58.979,58.8901,58.9467,131304.0
2019-10-29 14:30:00,73.0,73.01,72.96,73.0,38863.0,58.9467,58.9547,58.9144,58.9467,38863.0
2019-10-29 14:35:00,73.01,73.1,73.0,73.06,124290.0,58.9547,59.0274,58.9467,58.9951,124290.0
2019-10-29 14:40:00,73.05,73.05,72.95,72.97,54386.0,58.987,58.987,58.9063,58.9224,54386.0
2019-10-29 14:45:00,72.97,72.97,72.88,72.89,75417.0,58.9224,58.9224,58.8498,58.8578,75417.0
2019-10-29 14:50:00,72.88,72.89,72.78,72.8,165246.0,58.8498,58.8578,58.769,58.7852,165246.0
2019-10-29 14:55:00,72.8,72.83,72.72,72.75,176299.0,58.7852,58.8094,58.7206,58.7448,176299.0
2019-10-29 15:00:00,72.75,72.89,72.73,72.89,115715.0,58.7448,58.8578,58.7286,58.8578,115715.0
2019-10-29 15:05:00,72.88,72.94,72.88,72.92,89889.0,58.8498,58.8982,58.8498,58.8821,89889.0
2019-10-29 15:10:00,72.93,72.97,72.92,72.94,68143.0,58.8901,58.9224,58.8821,58.8982,68143.0
2019-10-29 15:15:00,72.94,72.96,72.88,72.95,91912.0,58.8982,58.9144,58.8498,58.9063,91912.0
2019-10-29 15:20:00,72.96,73.02,72.94,73.0,82528.0,58.9144,58.9628,58.8982,58.9467,82528.0
2019-10-29 15:25:00,73.0,73.01,72.88,72.9,90418.0,58.9467,58.9547,58.8498,58.8659,90418.0
2019-10-29 15:30:00,72.9,72.96,72.89,72.94,99359.0,58.8659,58.9144,58.8578,58.8982,99359.0
2019-10-29 15:35:00,72.94,73.04,72.93,73.02,119135.0,58.8982,58.979,58.8901,58.9628,119135.0
2019-10-29 15:40:00,73.02,73.09,73.01,73.06,139993.0,58.9628,59.0193,58.9547,58.9951,139993.0
2019-10-29 15:45:00,73.06,73.08,73.02,73.04,147475.0,58.9951,59.0113,58.9628,58.979,147475.0
2019-10-29 15:50:00,73.04,73.1,73.01,73.08,221750.0,58.979,59.0274,58.9547,59.0113,221750.0
2019-10-29 15:55:00,73.08,73.13,73.03,73.09,438766.0,59.0113,59.0516,58.9709,59.0193,438766.0
2019-10-30 09:30:00,72.75,73.15,72.63,72.9,334375.0,58.7448,59.0678,58.6479,58.8659,334375.0
2019-10-30 09:35:00,72.87,73.18,72.83,73.04,231403.0,58.8417,59.092,58.8094,58.979,231403.0
2019-10-30 09:40:00,73.04,73.36,73.01,73.35,192245.0,58.979,59.2374,58.9547,59.2293,192245.0
2019-10-30 09:45:00,73.35,73.35,73.02,73.03,89654.0,59.2293,59.2293,58.9628,58.9709,89654.0
2019-10-30 09:50:00,73.05,73.17,72.91,72.91,109472.0,58.987,59.0839,58.874,58.874,109472.0
2019-10-30 09:55:00,72.92,72.98,72.86,72.93,74630.0,58.8821,58.9305,58.8336,58.8901,74630.0
2019-10-30 10:00:00,72.93,72.96,72.49,72.67,297996.0,58.8901,58.9144,58.5348,58.6802,297996.0
2019-10-30 10:05:00,72.67,72.8,72.62,72.77,71228.0,58.6802,58.7852,58.6398,58.7609,71228.0
2019-10-30 10:10:00,72.77,72.86,72.75,72.8,57978.0,58.7609,58.8336,58.7448,58.7852,57978.0
2019-10-30 10:15:00,72.79,72.79,72.7,72.75,56135.0,58.7771,58.7771,58.7044,58.7448,56135.0
2019-10-30 10:20:00,72.75,72.82,72.69,72.75,139794.0,58.7448,58.8013,58.6963,58.7448,139794.0
2019-10-30 10:25:00,72.75,72.83,72.73,72.73,76171.0,58.7448,58.8094,58.7286,58.7286,76171.0
2019-10-30 10:30:00,72.72,72.72,72.61,72.62,83177.0,58.7206,58.7206,58.6317,58.6398,83177.0
2019-10-30 10:35:00,72.63,72.72,72.45,72.47,136706.0,58.6479,58.7206,58.5025,58.5187,136706.0
2019-10-30 10:40:00,72.47,72.55,72.45,72.5,95778.0,58.5187,58.5833,58.5025,58.5429,95778.0
2019-10-30 10:45:00,72.49,72.61,72.48,72.57,89932.0,58.5348,58.6317,58.5268,58.5994,89932.0
2019-10-30 10:50:00,72.58,72.65,72.51,72.55,190388.0,58.6075,58.664,58.551,58.5833,190388.0
2019-10-30 10:55:00,72.55,72.59,72.52,72.55,84406.0,58.5833,58.6156,58.5591,58.5833,84406.0
2019-10-30 11:00:00,72.56,72.57,72.47,72.56,113366.0,58.5914,58.5994,58.5187,58.5914,113366.0
2019-10-30 11:05:00,72.56,72.58,72.51,72.53,67971.0,58.5914,58.6075,58.551,58.5671,67971.0
2019-10-30 11:10:00,72.53,72.53,72.42,72.43,178275.0,58.5671,58.5671,58.4783,58.4864,178275.0
2019-10-30 11:15:00,72.44,72.61,72.41,72.53,82491.0,58.4945,58.6317,58.4702,58.5671,82491.0
2019-10-30 11:20:00,72.53,72.53,72.36,72.36,75333.0,58.5671,58.5671,58.4299,58.4299,75333.0
2019-10-30 11:25:00,72.35,72.42,72.33,72.4,311118.0,58.4218,58.4783,58.4056,58.4622,311118.0
2019-10-30 11:30:00,72.42,72.47,72.29,72.3,78594.0,58.4783,58.5187,58.3733,58.3814,78594.0
2019-10-30 11:35:00,72.31,72.42,72.3,72.32,86445.0,58.3895,58.4783,58.3814,58.3976,86445.0
2019-10-30 11:40:00,72.31,72.32,72.17,72.18,149683.0,58.3895,58.3976,58.2764,58.2845,149683.0
2019-10-30 11:45:00,72.18,72.19,72.1,72.18,222425.0,58.2845,58.2926,58.2199,58.2845,222425.0
2019-10-30 11:50:00,72.18,72.25,72.13,72.16,156993.0,58.2845,58.341,58.2441,58.2684,156993.0
2019-10-30 11:55:00,72.17,72.36,72.16,72.33,103550.0,58.2764,58.4299,58.2684,58.4056,103550.0
2019-10-30 12:00:00,72.33,72.36,72.28,72.3,133719.0,58.4056,58.4299,58.3653,58.3814,133719.0
2019-10-30 12:05:00,72.29,72.35,72.27,72.34,140211.0,58.3733,58.4218,58.3572,58.4137,140211.0
2019-10-30 12:10:00,72.33,72.34,72.28,72.28,62653.0,58.4056,58.4137,58.3653,58.3653,62653.0
2019-10-30 12:15:00,72.28,72.38,72.26,72.36,64993.0,58.3653,58.446,58.3491,58.4299,64993.0
2019-10-30 12:20:00,72.37,72.48,72.36,72.43,88631.0,58.4379,58.5268,58.4299,58.4864,88631.0
2019-10-30 12:25:00,72.44,72.44,72.39,72.43,77987.0,58.4945,58.4945,58.4541,58.4864,77987.0
2019-10-30 12:30:00,72.43,72.5,72.41,72.48,132188.0,58.4864,58.5429,58.4702,58.5268,132188.0
2019-10-30 12:35:00,72.48,72.53,72.47,72.48,82903.0,58.5268,58.5671,58.5187,58.5268,82903.0
2019-10-30 12:40:00,72.49,72.54,72.47,72.52,82330.0,58.5348,58.5752,58.5187,58.5591,82330.0
2019-10-30 12:45:00,72.52,72.55,72.5,72.51,54380.0,58.5591,58.5833,58.5429,58.551,54380.0
2019-10-30 12:50:00,72.52,72.55,72.5,72.51,50306.0,58.5591,58.5833,58.5429,58.551,50306.0
2019-10-30 12:55:00,72.5,72.63,72.49,72.62,56939.0,58.5429,58.6479,58.5348,58.6398,56939.0
2019-10-30 13:00:00,72.62,72.65,72.59,72.62,88782.0,58.6398,58.664,58.6156,58.6398,88782.0
2019-10-30 13:05:00,72.62,72.62,72.57,72.59,87525.0,58.6398,58.6398,58.5994,58.6156,87525.0
2019-10-30 13:10:00,72.6,72.61,72.55,72.6,53012.0,58.6237,58.6317,58.5833,58.6237,53012.0
2019-10-30 13:15:00,72.6,72.62,72.58,72.59,46801.0,58.6237,58.6398,58.6075,58.6156,46801.0
2019-10-30 13:20:00,72.6,72.65,72.59,72.65,84363.0,58.6237,58.664,58.6156,58.664,84363.0
2019-10-30 13:25:00,72.65,72.65,72.6,72.6,101793.0,58.664,58.664,58.6237,58.6237,101793.0
2019-10-30 13:30:00,72.6,72.64,72.58,72.62,65469.0,58.6237,58.656,58.6075,58.6398,65469.0
2019-10-30 13:35:00,72.61,72.63,72.59,72.63,81849.0,58.6317,58.6479,58.6156,58.6479,81849.0
2019-10-30 13:40:00,72.63,72.64,72.55,72.56,149420.0,58.6479,58.656,58.5833,58.5914,149420.0
2019-10-30 13:45:00,72.56,72.63,72.5,72.52,171297.0,58.5914,58.6479,58.5429,58.5591,171297.0
2019-10-30 13:50:00,72.52,72.6,72.51,72.6,91482.0,58.5591,58.6237,58.551,58.6237,91482.0
2019-10-30 13:55:00,72.62,72.63,72.53,72.59,175236.0,58.6398,58.6479,58.5671,58.6156,175236.0
2019-10-30 14:00:00,72.61,72.92,72.54,72.91,517780.0,58.6317,58.8821,58.5752,58.874,517780.0
2019-10-30 14:05:00,72.91,72.92,72.59,72.66,120819.0,58.874,58.8821,58.6156,58.6721,120819.0
2019-10-30 14:10:00,72.66,72.85,72.63,72.85,99612.0,58.6721,58.8255,58.6479,58.8255,99612.0
2019-10-30 14:15:00,72.85,72.91,72.75,72.78,146758.0,58.8255,58.874,58.7448,58.769,146758.0
2019-10-30 14:20:00,72.78,72.89,72.78,72.84,51953.0,58.769,58.8578,58.769,58.8175,51953.0
2019-10-30 14:25:00,72.84,72.89,72.82,72.83,39692.0,58.8175,58.8578,58.8013,58.8094,39692.0
2019-10-30 14:30:00,72.83,72.85,72.75,72.83,116086.0,58.8094,58.8255,58.7448,58.8094,116086.0
2019-10-30 14:35:00,72.84,72.99,72.83,72.9,127225.0,58.8175,58.9386,58.8094,58.8659,127225.0
2019-10-30 14:40:00,72.91,73.03,72.89,72.99,117206.0,58.874,58.9709,58.8578,58.9386,117206.0
2019-10-30 14:45:00,73.0,73.04,72.98,73.01,65082.0,58.9467,58.979,58.9305,58.9547,65082.0
2019-10-30 14:50:00,73.01,73.1,72.92,73.05,125549.0,58.9547,59.0274,58.8821,58.987,125549.0
2019-10-30 14:55:00,73.05,73.13,73.0,73.12,112957.0,58.987,59.0516,58.9467,59.0436,112957.0
2019-10-30 15:00:00,73.1,73.14,73.0,73.03,136077.0,59.0274,59.0597,58.9467,58.9709,136077.0
2019-10-30 15:05:00,73.03,73.04,72.96,72.98,89849.0,58.9709,58.979,58.9144,58.9305,89849.0
2019-10-30 15:10:00,72.99,73.05,72.96,73.01,112164.0,58.9386,58.987,58.9144,58.9547,112164.0
2019-10-30 15:15:00,73.01,73.06,72.98,73.0,101834.0,58.9547,58.9951,58.9305,58.9467,101834.0
2019-10-30 15:20:00,73.01,73.21,73.01,73.16,132094.0,58.9547,59.1162,58.9547,59.0759,132094.0
2019-10-30 15:25:00,73.15,73.16,73.05,73.1,115579.0,59.0678,59.0759,58.987,59.0274,115579.0
2019-10-30 15:30:00,73.1,73.11,73.0,73.02,146248.0,59.0274,59.0355,58.9467,58.9628,146248.0
2019-10-30 15:35:00,73.02,73.04,72.93,73.02,209908.0,58.9628,58.979,58.8901,58.9628,209908.0
2019-10-30 15:40:00,73.02,73.03,72.99,73.03,121889.0,58.9628,58.9709,58.9386,58.9709,121889.0
2019-10-30 15:45:00,73.02,73.03,72.87,72.89,224599.0,58.9628,58.9709,58.8417,58.8578,224599.0
2019-10-30 15:50:00,72.89,73.0,72.87,72.95,354593.0,58.8578,58.9467,58.8417,58.9063,354593.0
2019-10-30 15:55:00,72.95,73.01,72.85,73.0,487019.0,58.9063,58.9547,58.8255,58.9467,487019.0
2019-10-31 09:30:00,72.36,72.46,72.18,72.46,341188.0,58.4299,58.5106,58.2845,58.5106,341188.0
2019-10-31 09:35:00,72.46,72.58,72.33,72.51,293637.0,58.5106,58.6075,58.4056,58.551,293637.0
2019-10-31 09:40:00,72.51,72.63,72.17,72.19,197167.0,58.551,58.6479,58.2764,58.2926,197167.0
2019-10-31 09:45:00,72.19,72.2,71.82,71.83,265665.0,58.2926,58.3007,57.9938,58.0019,265665.0
2019-10-31 09:50:00,71.82,71.85,71.65,71.69,222766.0,57.9938,58.018,57.8565,57.8888,222766.0
2019-10-31 09:55:00,71.69,71.93,71.69,71.89,172653.0,57.8888,58.0826,57.8888,58.0503,172653.0
2019-10-31 10:00:00,71.88,71.89,71.58,71.61,179870.0,58.0423,58.0503,57.8,57.8242,179870.0
2019-10-31 10:05:00,71.61,71.66,71.55,71.63,183047.0,57.8242,57.8646,57.7758,57.8404,183047.0
2019-10-31 10:10:00,71.63,71.65,71.53,71.53,226790.0,57.8404,57.8565,57.7596,57.7596,226790.0
2019-10-31 10:15:00,71.54,71.78,71.51,71.75,140611.0,57.7677,57.9615,57.7435,57.9373,140611.0
2019-10-31 10:20:00,71.75,71.75,71.4,71.45,210037.0,57.9373,57.9373,57.6547,57.695,210037.0
2019-10-31 10:25:00,71.45,71.59,71.44,71.58,175769.0,57.695,57.8081,57.687,57.8,175769.0
2019-10-31 10:30:00,71.57,71.57,71.33,71.37,173750.0,57.7919,57.7919,57.5982,57.6305,173750.0
2019-10-31 10:35:00,71.37,71.52,71.33,71.51,277539.0,57.6305,57.7516,57.5982,57.7435,277539.0
2019-10-31 10:40:00,71.51,71.69,71.48,71.66,207760.0,57.7435,57.8888,57.7193,57.8646,207760.0
2019-10-31 10:45:00,71.67,71.86,71.63,71.82,262479.0,57.8727,58.0261,57.8404,57.9938,262479.0
2019-10-31 10:50:00,71.82,71.84,71.73,71.82,196050.0,57.9938,58.01,57.9211,57.9938,196050.0
2019-10-31 10:55:00,71.81,71.94,71.78,71.91,287692.0,57.9857,58.0907,57.9615,58.0665,287692.0
2019-10-31 11:00:00,71.92,71.93,71.84,71.85,85645.0,58.0746,58.0826,58.01,58.018,85645.0
2019-10-31 11:05:00,71.85,71.99,71.85,71.98,112174.0,58.018,58.1311,58.018,58.123,112174.0
2019-10-31 11:10:00,71.98,72.03,71.92,71.94,101546.0,58.123,58.1634,58.0746,58.0907,101546.0
2019-10-31 11:15:00,71.93,71.96,71.82,71.84,98223.0,58.0826,58.1069,57.9938,58.01,98223.0
2019-10-31 11:20:00,71.85,71.9,71.79,71.9,88510.0,58.018,58.0584,57.9696,58.0584,88510.0
2019-10-31 11:25:00,71.9,71.94,71.72,71.72,109568.0,58.0584,58.0907,57.9131,57.9131,109568.0
2019-10-31 11:30:00,71.72,71.81,71.69,71.69,74462.0,57.9131,57.9857,57.8888,57.8888,74462.0
2019-10-31 11:35:00,71.69,71.83,71.66,71.8,139685.0,57.8888,58.0019,57.8646,57.9777,139685.0
2019-10-31 11:40:00,71.8,71.91,71.79,71.84,118920.0,57.9777,58.0665,57.9696,58.01,118920.0
2019-10-31 11:45:00,71.85,71.96,71.82,71.95,80019.0,58.018,58.1069,57.9938,58.0988,80019.0
2019-10-31 11:50:00,71.96,72.03,71.92,71.95,107534.0,58.1069,58.1634,58.0746,58.0988,107534.0
2019-10-31 11:55:00,71.95,72.01,71.93,71.93,76913.0,58.0988,58.1472,58.0826,58.0826,76913.0
2019-10-31 12:00:00,71.94,71.96,71.77,71.78,175032.0,58.0907,58.1069,57.9534,57.9615,175032.0
2019-10-31 12:05:00,71.77,71.8,71.72,71.75,109139.0,57.9534,57.9777,57.9131,57.9373,109139.0
2019-10-31 12:10:00,71.75,71.76,71.65,71.72,88366.0,57.9373,57.9454,57.8565,57.9131,88366.0
2019-10-31 12:15:00,71.72,71.73,71.67,71.67,84717.0,57.9131,57.9211,57.8727,57.8727,84717.0
2019-10-31 12:20:00,71.67,71.75,71.62,71.66,75503.0,57.8727,57.9373,57.8323,57.8646,75503.0
2019-10-31 12:25:00,71.65,71.72,71.65,71.69,67113.0,57.8565,57.9131,57.8565,57.8888,67113.0
2019-10-31 12:30:00,71.68,71.73,71.61,71.62,88575.0,57.8808,57.9211,57.8242,57.8323,88575.0
2019-10-31 12:35:00,71.61,71.74,71.6,71.72,153074.0,57.8242,57.9292,57.8162,57.9131,153074.0
2019-10-31 12:40:00,71.71,71.75,71.61,71.63,97993.0,57.905,57.9373,57.8242,57.8404,97993.0
2019-10-31 12:45:00,71.63,71.63,71.46,71.52,106939.0,57.8404,57.8404,57.7031,57.7516,106939.0
2019-10-31 12:50:00,71.52,71.57,71.49,71.5,64502.0,57.7516,57.7919,57.7273,57.7354,64502.0
2019-10-31 12:55:00,71.5,71.63,71.5,71.58,62120.0,57.7354,57.8404,57.7354,57.8,62120.0
2019-10-31 13:00:00,71.58,71.66,71.5,71.64,84936.0,57.8,57.8646,57.7354,57.8485,84936.0
2019-10-31 13:05:00,71.64,71.66,71.6,71.65,127949.0,57.8485,57.8646,57.8162,57.8565,127949.0
2019-10-31 13:10:00,71.65,71.71,71.58,71.68,141191.0,57.8565,57.905,57.8,57.8808,141191.0
2019-10-31 13:15:00,71.67,71.7,71.63,71.63,72922.0,57.8727,57.8969,57.8404,57.8404,72922.0
2019-10-31 13:20:00,71.64,71.64,71.54,71.57,101389.0,57.8485,57.8485,57.7677,57.7919,101389.0
2019-10-31 13:25:00,71.57,71.66,71.57,71.64,68616.0,57.7919,57.8646,57.7919,57.8485,68616.0
2019-10-31 13:30:00,71.63,71.69,71.6,71.68,82169.0,57.8404,57.8888,57.8162,57.8808,82169.0
2019-10-31 13:35:00,71.68,71.7,71.61,71.61,67766.0,57.8808,57.8969,57.8242,57.8242,67766.0
2019-10-31 13:40:00,71.61,71.63,71.56,71.56,65848.0,57.8242,57.8404,57.7839,57.7839,65848.0
2019-10-31 13:45:00,71.56,71.62,71.52,71.59,79338.0,57.7839,57.8323,57.7516,57.8081,79338.0
2019-10-31 13:50:00,71.59,71.59,71.54,71.55,110893.0,57.8081,57.8081,57.7677,57.7758,110893.0
2019-10-31 13:55:00,71.55,71.56,71.51,71.52,104051.0,57.7758,57.7839,57.7435,57.7516,104051.0
2019-10-31 14:00:00,71.52,71.55,71.46,71.51,104440.0,57.7516,57.7758,57.7031,57.7435,104440.0
2019-10-31 14:05:00,71.51,71.63,71.5,71.63,212783.0,57.7435,57.8404,57.7354,57.8404,212783.0
2019-10-31 14:10:00,71.63,71.71,71.61,71.68,100026.0,57.8404,57.905,57.8242,57.8808,100026.0
2019-10-31 14:15:00,71.69,71.69,71.57,71.57,190810.0,57.8888,57.8888,57.7919,57.7919,190810.0
2019-10-31 14:20:00,71.58,71.68,71.55,71.63,76142.0,57.8,57.8808,57.7758,57.8404,76142.0
2019-10-31 14:25:00,71.63,71.66,71.61,71.63,67196.0,57.8404,57.8646,57.8242,57.8404,67196.0
2019-10-31 14:30:00,71.63,71.65,71.61,71.64,44761.0,57.8404,57.8565,57.8242,57.8485,44761.0
2019-10-31 14:35:00,71.63,71.68,71.62,71.65,126141.0,57.8404,57.8808,57.8323,57.8565,126141.0
2019-10-31 14:40:00,71.65,71.67,71.62,71.65,138513.0,57.8565,57.8727,57.8323,57.8565,138513.0
2019-10-31 14:45:00,71.66,71.67,71.6,71.62,159749.0,57.8646,57.8727,57.8162,57.8323,159749.0
2019-10-31 14:50:00,71.62,71.63,71.59,71.61,152750.0,57.8323,57.8404,57.8081,57.8242,152750.0
2019-10-31 14:55:00,71.61,71.64,71.57,71.58,156960.0,57.8242,57.8485,57.7919,57.8,156960.0
2019-10-31 15:00:00,71.58,71.79,71.58,71.78,131639.0,57.8,57.9696,57.8,57.9615,131639.0
2019-10-31 15:05:00,71.78,71.84,71.73,71.83,139542.0,57.9615,58.01,57.9211,58.0019,139542.0
2019-10-31 15:10:00,71.83,71.88,71.8,71.84,177726.0,58.0019,58.0423,57.9777,58.01,177726.0
2019-10-31 15:15:00,71.84,71.85,71.78,71.79,148637.0,58.01,58.018,57.9615,57.9696,148637.0
2019-10-31 15:20:00,71.79,71.8,71.76,71.79,125407.0,57.9696,57.9777,57.9454,57.9696,125407.0
2019-10-31 15:25:00,71.8,71.81,71.72,71.73,107494.0,57.9777,57.9857,57.9131,57.9211,107494.0
2019-10-31 15:30:00,71.73,71.82,71.7,71.8,416434.0,57.9211,57.9938,57.8969,57.9777,416434.0
2019-10-31 15:35:00,71.81,71.81,71.67,71.69,229962.0,57.9857,57.9857,57.8727,57.8888,229962.0
2019-10-31 15:40:00,71.69,71.72,71.68,71.7,250599.0,57.8888,57.9131,57.8808,57.8969,250599.0
2019-10-31 15:45:00,71.7,71.7,71.62,71.65,349511.0,57.8969,57.8969,57.8323,57.8565,349511.0
2019-10-31 15:50:00,71.65,71.78,71.6,71.77,395825.0,57.8565,57.9615,57.8162,57.9534,395825.0
2019-10-31 15:55:00,71.76,71.88,71.69,71.87,970376.0,57.9454,58.0423,57.8888,58.0342,970376.0
2019-11-01 09:30:00,72.25,72.32,72.1,72.21,324310.0,58.744,58.8009,58.622,58.7115,324310.0
2019-11-01 09:35:00,72.2,72.57,72.13,72.44,248186.0,58.7033,59.0042,58.6464,58.8985,248186.0
2019-11-01 09:40:00,72.44,72.48,72.29,72.4,162783.0,58.8985,58.931,58.7765,58.866,162783.0
2019-11-01 09:45:00,72.39,72.54,72.35,72.52,107950.0,58.8578,58.9798,58.8253,58.9635,107950.0
2019-11-01 09:50:00,72.52,72.59,72.45,72.56,123564.0,58.9635,59.0204,58.9066,58.996,123564.0
2019-11-01 09:55:00,72.56,72.67,72.5,72.67,108177.0,58.996,59.0855,58.9473,59.0855,108177.0
2019-11-01 10:00:00,72.66,72.87,72.45,72.84,227364.0,59.0773,59.2481,58.9066,59.2237,227364.0
2019-11-01 10:05:00,72.84,72.96,72.81,72.96,157775.0,59.2237,59.3213,59.1993,59.3213,157775.0
2019-11-01 10:10:00,72.96,73.21,72.96,73.2,260403.0,59.3213,59.5245,59.3213,59.5164,260403.0
2019-11-01 10:15:00,73.19,73.37,73.18,73.31,342757.0,59.5083,59.6546,59.5001,59.6058,342757.0
2019-11-01 10:20:00,73.32,73.32,73.15,73.28,169293.0,59.614,59.614,59.4758,59.5814,169293.0
2019-11-01 10:25:00,73.28,73.29,73.1,73.17,169984.0,59.5814,59.5896,59.4351,59.492,169984.0
2019-11-01 10:30:00,73.17,73.21,73.07,73.18,191228.0,59.492,59.5245,59.4107,59.5001,191228.0
2019-11-01 10:35:00,73.17,73.17,73.05,73.09,116557.0,59.492,59.492,59.3944,59.427,116557.0
2019-11-01 10:40:00,73.09,73.17,73.05,73.07,184100.0,59.427,59.492,59.3944,59.4107,184100.0
2019-11-01 10:45:00,73.08,73.11,73.05,73.06,106265.0,59.4188,59.4432,59.3944,59.4026,106265.0
2019-11-01 10:50:00,73.06,73.1,73.05,73.06,120401.0,59.4026,59.4351,59.3944,59.4026,120401.0
2019-11-01 10:55:00,73.06,73.06,72.89,73.01,128928.0,59.4026,59.4026,59.2644,59.3619,128928.0
2019-11-01 11:00:00,73.02,73.11,73.02,73.07,61732.0,59.3701,59.4432,59.3701,59.4107,61732.0
2019-11-01 11:05:00,73.08,73.13,73.05,73.08,52809.0,59.4188,59.4595,59.3944,59.4188,52809.0
2019-11-01 11:10:00,73.08,73.18,73.06,73.18,68127.0,59.4188,59.5001,59.4026,59.5001,68127.0
2019-11-01 11:15:00,73.18,73.18,73.03,73.07,104540.0,59.5001,59.5001,59.3782,59.4107,104540.0
2019-11-01 11:20:00,73.07,73.16,73.05,73.11,101527.0,59.4107,59.4839,59.3944,59.4432,101527.0
2019-11-01 11:25:00,73.11,73.13,73.0,73.05,75108.0,59.4432,59.4595,59.3538,59.3944,75108.0
2019-11-01 11:30:00,73.06,73.15,73.05,73.1,52448.0,59.4026,59.4758,59.3944,59.4351,52448.0
2019-11-01 11:35:00,73.11,73.19,73.11,73.17,61757.0,59.4432,59.5083,59.4432,59.492,61757.0
2019-11-01 11:40:00,73.17,73.18,73.11,73.14,70904.0,59.492,59.5001,59.4432,59.4676,70904.0
2019-11-01 11:45:00,73.14,73.22,73.12,73.19,91197.0,59.4676,59.5327,59.4514,59.5083,91197.0
2019-11-01 11:50:00,73.2,73.2,73.15,73.17,96811.0,59.5164,59.5164,59.4758,59.492,96811.0
2019-11-01 11:55:00,73.17,73.21,73.15,73.17,140251.0,59.492,59.5245,59.4758,59.492,140251.0
2019-11-01 12:00:00,73.17,73.22,73.15,73.17,47782.0,59.492,59.5327,59.4758,59.492,47782.0
2019-11-01 12:05:00,73.16,73.17,73.12,73.13,67483.0,59.4839,59.492,59.4514,59.4595,67483.0
2019-11-01 12:10:00,73.13,73.13,73.06,73.06,79036.0,59.4595,59.4595,59.4026,59.4026,79036.0
2019-11-01 12:15:00,73.06,73.11,73.04,73.11,64251.0,59.4026,59.4432,59.3863,59.4432,64251.0
2019-11-01 12:20:00,73.11,73.16,73.1,73.15,104045.0,59.4432,59.4839,59.4351,59.4758,104045.0
2019-11-01 12:25:00,73.15,73.16,73.09,73.1,59052.0,59.4758,59.4839,59.427,59.4351,59052.0
2019-11-01 12:30:00,73.11,73.15,73.1,73.15,38655.0,59.4432,59.4758,59.4351,59.4758,38655.0
2019-11-01 12:35:00,73.15,73.16,73.12,73.14,55762.0,59.4758,59.4839,59.4514,59.4676,55762.0
2019-11-01 12:40:00,73.14,73.18,73.13,73.17,77184.0,59.4676,59.5001,59.4595,59.492,77184.0
2019-11-01 12:45:00,73.18,73.25,73.17,73.22,92307.0,59.5001,59.5571,59.492,59.5327,92307.0
2019-11-01 12:50:00,73.22,73.29,73.22,73.25,58112.0,59.5327,59.5896,59.5327,59.5571,58112.0
2019-11-01 12:55:00,73.25,73.26,73.17,73.19,159355.0,59.5571,59.5652,59.492,59.5083,159355.0
2019-11-01 13:00:00,73.18,73.29,73.18,73.28,88405.0,59.5001,59.5896,59.5001,59.5814,88405.0
2019-11-01 13:05:00,73.28,73.39,73.27,73.39,88802.0,59.5814,59.6709,59.5733,59.6709,88802.0
2019-11-01 13:10:00,73.38,73.46,73.36,73.45,109524.0,59.6628,59.7278,59.6465,59.7197,109524.0
2019-11-01 13:15:00,73.46,73.59,73.45,73.58,205345.0,59.7278,59.8335,59.7197,59.8254,205345.0
2019-11-01 13:20:00,73.58,73.67,73.58,73.63,214655.0,59.8254,59.8985,59.8254,59.866,214655.0
2019-11-01 13:25:00,73.64,73.68,73.62,73.62,221756.0,59.8742,59.9067,59.8579,59.8579,221756.0
2019-11-01 13:30:00,73.62,73.64,73.56,73.58,76934.0,59.8579,59.8742,59.8091,59.8254,76934.0
2019-11-01 13:35:00,73.58,73.74,73.55,73.74,171059.0,59.8254,59.9555,59.801,59.9555,171059.0
2019-11-01 13:40:00,73.73,73.79,73.73,73.78,97720.0,59.9473,59.9961,59.9473,59.988,97720.0
2019-11-01 13:45:00,73.78,73.9,73.77,73.89,107003.0,59.988,60.0856,59.9799,60.0774,107003.0
2019-11-01 13:50:00,73.89,73.9,73.74,73.78,83145.0,60.0774,60.0856,59.9555,59.988,83145.0
2019-11-01 13:55:00,73.78,73.83,73.73,73.83,54556.0,59.988,60.0286,59.9473,60.0286,54556.0
2019-11-01 14:00:00,73.82,73.87,73.79,73.81,79339.0,60.0205,60.0612,59.9961,60.0124,79339.0
2019-11-01 14:05:00,73.8,73.84,73.78,73.83,78146.0,60.0042,60.0368,59.988,60.0286,78146.0
2019-11-01 14:10:00,73.84,73.9,73.81,73.9,59585.0,60.0368,60.0856,60.0124,60.0856,59585.0
2019-11-01 14:15:00,73.89,73.94,73.87,73.94,86618.0,60.0774,60.1181,60.0612,60.1181,86618.0
2019-11-01 14:20:00,73.94,73.97,73.9,73.91,129820.0,60.1181,60.1425,60.0856,60.0937,129820.0
2019-11-01 14:25:00,73.91,73.99,73.9,73.95,112662.0,60.0937,60.1587,60.0856,60.1262,112662.0
2019-11-01 14:30:00,73.96,73.98,73.93,73.95,117820.0,60.1343,60.1506,60.1099,60.1262,117820.0
2019-11-01 14:35:00,73.95,73.98,73.92,73.95,162397.0,60.1262,60.1506,60.1018,60.1262,162397.0
2019-11-01 14:40:00,73.95,73.96,73.88,73.92,107984.0,60.1262,60.1343,60.0693,60.1018,107984.0
2019-11-01 14:45:00,73.92,73.94,73.9,73.9,88115.0,60.1018,60.1181,60.0856,60.0856,88115.0
2019-11-01 14:50:00,73.91,73.91,73.8,73.82,75526.0,60.0937,60.0937,60.0042,60.0205,75526.0
2019-11-01 14:55:00,73.83,73.86,73.82,73.83,101574.0,60.0286,60.053,60.0205,60.0286,101574.0
2019-11-01 15:00:00,73.83,73.85,73.81,73.81,66951.0,60.0286,60.0449,60.0124,60.0124,66951.0
2019-11-01 15:05:00,73.81,73.84,73.75,73.75,81261.0,60.0124,60.0368,59.9636,59.9636,81261.0
2019-11-01 15:10:00,73.76,73.76,73.72,73.74,106475.0,59.9717,59.9717,59.9392,59.9555,106475.0
2019-11-01 15:15:00,73.74,73.78,73.7,73.7,73882.0,59.9555,59.988,59.9229,59.9229,73882.0
2019-11-01 15:20:00,73.7,73.71,73.63,73.63,76052.0,59.9229,59.9311,59.866,59.866,76052.0
2019-11-01 15:25:00,73.63,73.69,73.61,73.69,102868.0,59.866,59.9148,59.8498,59.9148,102868.0
2019-11-01 15:30:00,73.69,73.84,73.68,73.84,124921.0,59.9148,60.0368,59.9067,60.0368,124921.0
2019-11-01 15:35:00,73.84,73.88,73.82,73.88,144684.0,60.0368,60.0693,60.0205,60.0693,144684.0
2019-11-01 15:40:00,73.88,73.89,73.81,73.82,181904.0,60.0693,60.0774,60.0124,60.0205,181904.0
2019-11-01 15:45:00,73.81,73.82,73.71,73.74,209594.0,60.0124,60.0205,59.9311,59.9555,209594.0
2019-11-01 15:50:00,73.75,73.77,73.71,73.75,319298.0,59.9636,59.9799,59.9311,59.9636,319298.0
2019-11-01 15:55:00,73.76,73.88,73.69,73.86,719433.0,59.9717,60.0693,59.9148,60.053,719433.0
2019-11-04 09:30:00,74.94,75.05,74.5,74.64,748820.0,60.9311,61.0206,60.5734,60.6872,748820.0
2019-11-04 09:35:00,74.64,74.66,74.11,74.23,263311.0,60.6872,60.7035,60.2563,60.3539,263311.0
2019-11-04 09:40:00,74.21,74.89,74.19,74.86,366124.0,60.3376,60.8905,60.3213,60.8661,366124.0
2019-11-04 09:45:00,74.85,74.85,74.53,74.65,157274.0,60.858,60.858,60.5978,60.6953,157274.0
2019-11-04 09:50:00,74.65,74.67,74.52,74.6,104280.0,60.6953,60.7116,60.5897,60.6547,104280.0
2019-11-04 09:55:00,74.6,74.79,74.55,74.73,133075.0,60.6547,60.8092,60.614,60.7604,133075.0
2019-11-04 10:00:00,74.73,74.8,74.4,74.48,175594.0,60.7604,60.8173,60.4921,60.5571,175594.0
2019-11-04 10:05:00,74.48,74.5,74.4,74.43,91425.0,60.5571,60.5734,60.4921,60.5165,91425.0
2019-11-04 10:10:00,74.43,74.46,74.22,74.27,101720.0,60.5165,60.5409,60.3457,60.3864,101720.0
2019-11-04 10:15:00,74.27,74.44,74.22,74.4,74444.0,60.3864,60.5246,60.3457,60.4921,74444.0
2019-11-04 10:20:00,74.4,74.48,74.36,74.41,109093.0,60.4921,60.5571,60.4596,60.5002,109093.0
2019-11-04 10:25:00,74.41,74.51,74.4,74.49,113377.0,60.5002,60.5815,60.4921,60.5653,113377.0
2019-11-04 10:30:00,74.48,74.5,74.35,74.43,95802.0,60.5571,60.5734,60.4514,60.5165,95802.0
2019-11-04 10:35:00,74.43,74.48,74.37,74.42,76730.0,60.5165,60.5571,60.4677,60.5083,76730.0
2019-11-04 10:40:00,74.42,74.48,74.37,74.46,64337.0,60.5083,60.5571,60.4677,60.5409,64337.0
2019-11-04 10:45:00,74.46,74.47,74.34,74.39,86431.0,60.5409,60.549,60.4433,60.484,86431.0
2019-11-04 10:50:00,74.39,74.41,74.3,74.34,73994.0,60.484,60.5002,60.4108,60.4433,73994.0
2019-11-04 10:55:00,74.34,74.46,74.32,74.42,106460.0,60.4433,60.5409,60.427,60.5083,106460.0
2019-11-04 11:00:00,74.42,74.42,74.35,74.4,115905.0,60.5083,60.5083,60.4514,60.4921,115905.0
2019-11-04 11:05:00,74.4,74.45,74.39,74.42,135904.0,60.4921,60.5327,60.484,60.5083,135904.0
2019-11-04 11:10:00,74.43,74.5,74.41,74.48,107736.0,60.5165,60.5734,60.5002,60.5571,107736.0
2019-11-04 11:15:00,74.48,74.61,74.47,74.61,114608.0,60.5571,60.6628,60.549,60.6628,114608.0
2019-11-04 11:20:00,74.61,74.64,74.58,74.62,108087.0,60.6628,60.6872,60.6384,60.671,108087.0
2019-11-04 11:25:00,74.62,74.69,74.61,74.68,126076.0,60.671,60.7279,60.6628,60.7197,126076.0
2019-11-04 11:30:00,74.68,74.7,74.6,74.67,228456.0,60.7197,60.736,60.6547,60.7116,228456.0
2019-11-04 11:35:00,74.68,74.77,74.67,74.75,94530.0,60.7197,60.7929,60.7116,60.7767,94530.0
2019-11-04 11:40:00,74.75,74.77,74.7,74.73,124205.0,60.7767,60.7929,60.736,60.7604,124205.0
2019-11-04 11:45:00,74.73,74.78,74.72,74.77,53173.0,60.7604,60.801,60.7523,60.7929,53173.0
2019-11-04 11:50:00,74.77,74.85,74.76,74.83,139340.0,60.7929,60.858,60.7848,60.8417,139340.0
2019-11-04 11:55:00,74.83,74.85,74.75,74.76,76461.0,60.8417,60.858,60.7767,60.7848,76461.0
2019-11-04 12:00:00,74.76,74.78,74.68,74.76,90832.0,60.7848,60.801,60.7197,60.7848,90832.0
2019-11-04 12:05:00,74.76,74.8,74.74,74.77,62901.0,60.7848,60.8173,60.7685,60.7929,62901.0
2019-11-04 12:10:00,74.77,74.81,74.71,74.73,52331.0,60.7929,60.8254,60.7441,60.7604,52331.0
2019-11-04 12:15:00,74.73,74.74,74.61,74.66,72518.0,60.7604,60.7685,60.6628,60.7035,72518.0
2019-11-04 12:20:00,74.66,74.77,74.66,74.7,60321.0,60.7035,60.7929,60.7035,60.736,60321.0
2019-11-04 12:25:00,74.7,74.71,74.64,74.68,46975.0,60.736,60.7441,60.6872,60.7197,46975.0
2019-11-04 12:30:00,74.67,74.68,74.59,74.66,58085.0,60.7116,60.7197,60.6466,60.7035,58085.0
2019-11-04 12:35:00,74.65,74.69,74.57,74.61,74796.0,60.6953,60.7279,60.6303,60.6628,74796.0
2019-11-04 12:40:00,74.62,74.74,74.61,74.73,78481.0,60.671,60.7685,60.6628,60.7604,78481.0
2019-11-04 12:45:00,74.73,74.79,74.72,74.78,89486.0,60.7604,60.8092,60.7523,60.801,89486.0
2019-11-04 12:50:00,74.78,74.85,74.76,74.85,79481.0,60.801,60.858,60.7848,60.858,79481.0
2019-11-04 12:55:00,74.84,74.93,74.84,74.88,224727.0,60.8498,60.923,60.8498,60.8824,224727.0
2019-11-04 13:00:00,74.87,74.9,74.83,74.87,139351.0,60.8742,60.8986,60.8417,60.8742,139351.0
2019-11-04 13:05:00,74.87,74.91,74.86,74.9,59987.0,60.8742,60.9067,60.8661,60.8986,59987.0
2019-11-04 13:10:00,74.9,74.92,74.82,74.86,54252.0,60.8986,60.9149,60.8336,60.8661,54252.0
2019-11-04 13:15:00,74.86,74.92,74.85,74.91,61368.0,60.8661,60.9149,60.858,60.9067,61368.0
2019-11-04 13:20:00,74.91,74.93,74.9,74.92,75751.0,60.9067,60.923,60.8986,60.9149,75751.0
2019-11-04 13:25:00,74.92,74.92,74.87,74.91,86619.0,60.9149,60.9149,60.8742,60.9067,86619.0
2019-11-04 13:30:00,74.91,74.92,74.87,74.92,98115.0,60.9067,60.9149,60.8742,60.9149,98115.0
2019-11-04 13:35:00,74.92,74.92,74.89,74.91,51353.0,60.9149,60.9149,60.8905,60.9067,51353.0
2019-11-04 13:40:00,74.91,74.94,74.89,74.94,45516.0,60.9067,60.9311,60.8905,60.9311,45516.0
2019-11-04 13:45:00,74.94,74.96,74.92,74.96,62873.0,60.9311,60.9474,60.9149,60.9474,62873.0
2019-11-04 13:50:00,74.96,74.97,74.94,74.97,56067.0,60.9474,60.9555,60.9311,60.9555,56067.0
2019-11-04 13:55:00,74.96,74.99,74.93,74.98,66526.0,60.9474,60.9718,60.923,60.9637,66526.0
2019-11-04 14:00:00,74.98,75.0,74.97,74.98,50602.0,60.9637,60.9799,60.9555,60.9637,50602.0
2019-11-04 14:05:00,74.98,75.0,74.94,75.0,158695.0,60.9637,60.9799,60.9311,60.9799,158695.0
2019-11-04 14:10:00,75.0,75.07,74.99,75.06,507229.0,60.9799,61.0368,60.9718,61.0287,507229.0
2019-11-04 14:15:00,75.07,75.09,75.02,75.05,87838.0,61.0368,61.0531,60.9962,61.0206,87838.0
2019-11-04 14:20:00,75.04,75.08,75.0,75.05,130187.0,61.0124,61.045,60.9799,61.0206,130187.0
2019-11-04 14:25:00,75.04,75.06,75.01,75.02,62811.0,61.0124,61.0287,60.9881,60.9962,62811.0
2019-11-04 14:30:00,75.02,75.06,75.01,75.05,82732.0,60.9962,61.0287,60.9881,61.0206,82732.0
2019-11-04 14:35:00,75.06,75.13,75.05,75.11,111786.0,61.0287,61.0856,61.0206,61.0694,111786.0
2019-11-04 14:40:00,75.11,75.13,75.06,75.06,97437.0,61.0694,61.0856,61.0287,61.0287,97437.0
2019-11-04 14:45:00,75.06,75.1,75.06,75.06,96664.0,61.0287,61.0612,61.0287,61.0287,96664.0
2019-11-04 14:50:00,75.06,75.09,75.02,75.03,67099.0,61.0287,61.0531,60.9962,61.0043,67099.0
2019-11-04 14:55:00,75.04,75.07,75.01,75.07,103128.0,61.0124,61.0368,60.9881,61.0368,103128.0
2019-11-04 15:00:00,75.06,75.07,74.94,74.95,188962.0,61.0287,61.0368,60.9311,60.9393,188962.0
2019-11-04 15:05:00,74.95,75.07,74.94,75.05,119940.0,60.9393,61.0368,60.9311,61.0206,119940.0
2019-11-04 15:10:00,75.05,75.06,74.99,75.0,102261.0,61.0206,61.0287,60.9718,60.9799,102261.0
2019-11-04 15:15:00,75.0,75.07,74.99,75.05,105305.0,60.9799,61.0368,60.9718,61.0206,105305.0
2019-11-04 15:20:00,75.05,75.12,75.04,75.06,84544.0,61.0206,61.0775,61.0124,61.0287,84544.0
2019-11-04 15:25:00,75.05,75.07,74.99,75.02,140623.0,61.0206,61.0368,60.9718,60.9962,140623.0
2019-11-04 15:30:00,75.01,75.14,75.01,75.11,169728.0,60.9881,61.0938,60.9881,61.0694,169728.0
2019-11-04 15:35:00,75.1,75.17,75.04,75.17,193175.0,61.0612,61.1181,61.0124,61.1181,193175.0
2019-11-04 15:40:00,75.17,75.24,75.15,75.23,146598.0,61.1181,61.1751,61.1019,61.1669,146598.0
2019-11-04 15:45:00,75.23,75.27,75.12,75.12,263365.0,61.1669,61.1995,61.0775,61.0775,263365.0
2019-11-04 15:50:00,75.13,75.22,75.1,75.11,171822.0,61.0856,61.1588,61.0612,61.0694,171822.0
2019-11-04 15:55:00,75.11,75.18,75.05,75.17,634867.0,61.0694,61.1263,61.0206,61.1181,634867.0
2019-11-05 09:30:00,75.19,75.47,74.84,75.01,663384.0,61.1344,61.3621,60.8498,60.9881,663384.0
2019-11-05 09:35:00,75.01,75.49,74.97,75.41,308219.0,60.9881,61.3783,60.9555,61.3133,308219.0
2019-11-05 09:40:00,75.4,75.49,75.24,75.45,211329.0,61.3051,61.3783,61.1751,61.3458,211329.0
2019-11-05 09:45:00,75.45,75.48,75.3,75.48,229649.0,61.3458,61.3702,61.2238,61.3702,229649.0
2019-11-05 09:50:00,75.48,75.68,75.47,75.62,246096.0,61.3702,61.5328,61.3621,61.484,246096.0
2019-11-05 09:55:00,75.62,75.77,75.58,75.64,193378.0,61.484,61.606,61.4515,61.5003,193378.0
2019-11-05 10:00:00,75.74,75.97,75.6,75.72,579286.0,61.5816,61.7686,61.4678,61.5653,579286.0
2019-11-05 10:05:00,75.71,75.81,75.43,75.47,243311.0,61.5572,61.6385,61.3295,61.3621,243311.0
2019-11-05 10:10:00,75.47,75.48,75.23,75.44,232581.0,61.3621,61.3702,61.1669,61.3377,232581.0
2019-11-05 10:15:00,75.43,75.56,75.37,75.38,143168.0,61.3295,61.4352,61.2808,61.2889,143168.0
2019-11-05 10:20:00,75.38,75.4,75.26,75.28,214965.0,61.2889,61.3051,61.1913,61.2076,214965.0
2019-11-05 10:25:00,75.27,75.45,75.07,75.09,269552.0,61.1995,61.3458,61.0368,61.0531,269552.0
2019-11-05 10:30:00,75.09,75.26,74.96,75.21,226218.0,61.0531,61.1913,60.9474,61.1507,226218.0
2019-11-05 10:35:00,75.2,75.26,74.98,75.02,283073.0,61.1425,61.1913,60.9637,60.9962,283073.0
2019-11-05 10:40:00,75.01,75.31,74.99,75.26,181058.0,60.9881,61.232,60.9718,61.1913,181058.0
2019-11-05 10:45:00,75.26,75.35,75.26,75.34,146593.0,61.1913,61.2645,61.1913,61.2564,146593.0
2019-11-05 10:50:00,75.33,75.53,75.3,75.31,188939.0,61.2482,61.4108,61.2238,61.232,188939.0
2019-11-05 10:55:00,75.32,75.4,75.27,75.33,211332.0,61.2401,61.3051,61.1995,61.2482,211332.0
2019-11-05 11:00:00,75.33,75.52,75.32,75.45,164665.0,61.2482,61.4027,61.2401,61.3458,164665.0
2019-11-05 11:05:00,75.46,75.49,75.37,75.48,95194.0,61.3539,61.3783,61.2808,61.3702,95194.0
2019-11-05 11:10:00,75.48,75.55,75.39,75.4,93740.0,61.3702,61.4271,61.297,61.3051,93740.0
2019-11-05 11:15:00,75.41,75.51,75.35,75.35,113254.0,61.3133,61.3946,61.2645,61.2645,113254.0
2019-11-05 11:20:00,75.36,75.42,75.32,75.33,80901.0,61.2726,61.3214,61.2401,61.2482,80901.0
2019-11-05 11:25:00,75.33,75.37,75.24,75.26,160322.0,61.2482,61.2808,61.1751,61.1913,160322.0
2019-11-05 11:30:00,75.25,75.26,75.01,75.01,257435.0,61.1832,61.1913,60.9881,60.9881,257435.0
2019-11-05 11:35:00,75.01,75.03,74.9,74.97,203934.0,60.9881,61.0043,60.8986,60.9555,203934.0
2019-11-05 11:40:00,74.96,75.06,74.95,75.0,109364.0,60.9474,61.0287,60.9393,60.9799,109364.0
2019-11-05 11:45:00,75.0,75.04,74.86,74.86,115288.0,60.9799,61.0124,60.8661,60.8661,115288.0
2019-11-05 11:50:00,74.87,74.91,74.81,74.84,162605.0,60.8742,60.9067,60.8254,60.8498,162605.0
2019-11-05 11:55:00,74.84,74.91,74.8,74.87,95424.0,60.8498,60.9067,60.8173,60.8742,95424.0
2019-11-05 12:00:00,74.87,74.87,74.75,74.83,99815.0,60.8742,60.8742,60.7767,60.8417,99815.0
2019-11-05 12:05:00,74.84,74.91,74.84,74.86,62064.0,60.8498,60.9067,60.8498,60.8661,62064.0
2019-11-05 12:10:00,74.87,74.94,74.85,74.89,99856.0,60.8742,60.9311,60.858,60.8905,99856.0
2019-11-05 12:15:00,74.88,74.95,74.85,74.95,92331.0,60.8824,60.9393,60.858,60.9393,92331.0
2019-11-05 12:20:00,74.96,75.0,74.87,74.91,99255.0,60.9474,60.9799,60.8742,60.9067,99255.0
2019-11-05 12:25:00,74.91,74.94,74.86,74.89,66906.0,60.9067,60.9311,60.8661,60.8905,66906.0
2019-11-05 12:30:00,74.9,74.91,74.77,74.79,51444.0,60.8986,60.9067,60.7929,60.8092,51444.0
2019-11-05 12:35:00,74.79,74.88,74.78,74.86,66098.0,60.8092,60.8824,60.801,60.8661,66098.0
2019-11-05 12:40:00,74.86,74.97,74.83,74.94,118538.0,60.8661,60.9555,60.8417,60.9311,118538.0
2019-11-05 12:45:00,74.95,74.98,74.92,74.95,105184.0,60.9393,60.9637,60.9149,60.9393,105184.0
2019-11-05 12:50:00,74.95,74.98,74.94,74.98,65151.0,60.9393,60.9637,60.9311,60.9637,65151.0
2019-11-05 12:55:00,74.98,75.0,74.95,74.97,65128.0,60.9637,60.9799,60.9393,60.9555,65128.0
2019-11-05 13:00:00,74.97,75.0,74.96,74.99,68525.0,60.9555,60.9799,60.9474,60.9718,68525.0
2019-11-05 13:05:00,75.0,75.01,74.97,74.99,68893.0,60.9799,60.9881,60.9555,60.9718,68893.0
2019-11-05 13:10:00,75.0,75.09,74.99,75.03,113725.0,60.9799,61.0531,60.9718,61.0043,113725.0
2019-11-05 13:15:00,75.03,75.19,75.03,75.19,63937.0,61.0043,61.1344,61.0043,61.1344,63937.0
2019-11-05 13:20:00,75.19,75.19,75.06,75.1,57616.0,61.1344,61.1344,61.0287,61.0612,57616.0
2019-11-05 13:25:00,75.11,75.21,75.1,75.16,57348.0,61.0694,61.1507,61.0612,61.11,57348.0
2019-11-05 13:30:00,75.16,75.34,75.14,75.32,81201.0,61.11,61.2564,61.0938,61.2401,81201.0
2019-11-05 13:35:00,75.32,75.34,75.27,75.31,51992.0,61.2401,61.2564,61.1995,61.232,51992.0
2019-11-05 13:40:00,75.32,75.35,75.29,75.31,49361.0,61.2401,61.2645,61.2157,61.232,49361.0
2019-11-05 13:45:00,75.32,75.35,75.23,75.23,62471.0,61.2401,61.2645,61.1669,61.1669,62471.0
2019-11-05 13:50:00,75.23,75.32,75.21,75.3,60260.0,61.1669,61.2401,61.1507,61.2238,60260.0
2019-11-05 13:55:00,75.29,75.43,75.28,75.41,100952.0,61.2157,61.3295,61.2076,61.3133,100952.0
2019-11-05 14:00:00,75.41,75.43,75.34,75.38,73512.0,61.3133,61.3295,61.2564,61.2889,73512.0
2019-11-05 14:05:00,75.39,75.4,75.3,75.31,62107.0,61.297,61.3051,61.2238,61.232,62107.0
2019-11-05 14:10:00,75.3,75.39,75.28,75.37,75913.0,61.2238,61.297,61.2076,61.2808,75913.0
2019-11-05 14:15:00,75.37,75.37,75.33,75.36,48070.0,61.2808,61.2808,61.2482,61.2726,48070.0
2019-11-05 14:20:00,75.36,75.4,75.34,75.37,57038.0,61.2726,61.3051,61.2564,61.2808,57038.0
2019-11-05 14:25:00,75.37,75.39,75.34,75.36,60161.0,61.2808,61.297,61.2564,61.2726,60161.0
2019-11-05 14:30:00,75.36,75.36,75.29,75.31,55117.0,61.2726,61.2726,61.2157,61.232,55117.0
2019-11-05 14:35:00,75.31,75.32,75.29,75.3,53254.0,61.232,61.2401,61.2157,61.2238,53254.0
2019-11-05 14:40:00,75.3,75.3,75.2,75.22,87845.0,61.2238,61.2238,61.1425,61.1588,87845.0
2019-11-05 14:45:00,75.22,75.24,75.18,75.23,62463.0,61.1588,61.1751,61.1263,61.1669,62463.0
2019-11-05 14:50:00,75.23,75.23,75.15,75.22,50948.0,61.1669,61.1669,61.1019,61.1588,50948.0
2019-11-05 14:55:00,75.21,75.27,75.2,75.24,71402.0,61.1507,61.1995,61.1425,61.1751,71402.0
2019-11-05 15:00:00,75.23,75.24,75.17,75.2,55148.0,61.1669,61.1751,61.1181,61.1425,55148.0
2019-11-05 15:05:00,75.2,75.21,75.11,75.15,91753.0,61.1425,61.1507,61.0694,61.1019,91753.0
2019-11-05 15:10:00,75.14,75.15,75.09,75.1,63471.0,61.0938,61.1019,61.0531,61.0612,63471.0
2019-11-05 15:15:00,75.1,75.1,75.01,75.03,71815.0,61.0612,61.0612,60.9881,61.0043,71815.0
2019-11-05 15:20:00,75.03,75.11,75.02,75.11,76844.0,61.0043,61.0694,60.9962,61.0694,76844.0
2019-11-05 15:25:00,75.11,75.11,75.03,75.05,73604.0,61.0694,61.0694,61.0043,61.0206,73604.0
2019-11-05 15:30:00,75.05,75.05,74.91,74.97,211320.0,61.0206,61.0206,60.9067,60.9555,211320.0
2019-11-05 15:35:00,74.97,75.03,74.93,74.97,153932.0,60.9555,61.0043,60.923,60.9555,153932.0
2019-11-05 15:40:00,74.96,74.98,74.86,74.91,236598.0,60.9474,60.9637,60.8661,60.9067,236598.0
2019-11-05 15:45:00,74.91,74.91,74.74,74.8,270273.0,60.9067,60.9067,60.7685,60.8173,270273.0
2019-11-05 15:50:00,74.79,74.82,74.7,74.71,305422.0,60.8092,60.8336,60.736,60.7441,305422.0
2019-11-05 15:55:00,74.7,74.85,74.64,74.84,544691.0,60.736,60.858,60.6872,60.8498,544691.0
2019-11-06 09:30:00,74.42,74.9,74.42,74.84,578493.0,60.5083,60.8986,60.5083,60.8498,578493.0
2019-11-06 09:35:00,74.85,74.99,74.7,74.85,311534.0,60.858,60.9718,60.736,60.858,311534.0
2019-11-06 09:40:00,74.86,74.94,74.76,74.84,153863.0,60.8661,60.9311,60.7848,60.8498,153863.0
2019-11-06 09:45:00,74.84,74.87,74.63,74.67,124772.0,60.8498,60.8742,60.6791,60.7116,124772.0
2019-11-06 09:50:00,74.68,74.77,74.63,74.67,109969.0,60.7197,60.7929,60.6791,60.7116,109969.0
2019-11-06 09:55:00,74.68,74.9,74.67,74.81,136559.0,60.7197,60.8986,60.7116,60.8254,136559.0
2019-11-06 10:00:00,74.82,74.94,74.75,74.79,202350.0,60.8336,60.9311,60.7767,60.8092,202350.0
2019-11-06 10:05:00,74.78,74.88,74.76,74.83,131313.0,60.801,60.8824,60.7848,60.8417,131313.0
2019-11-06 10:10:00,74.84,75.05,74.82,74.94,226611.0,60.8498,61.0206,60.8336,60.9311,226611.0
2019-11-06 10:15:00,74.94,74.94,74.58,74.59,187559.0,60.9311,60.9311,60.6384,60.6466,187559.0
2019-11-06 10:20:00,74.59,74.69,74.57,74.68,130151.0,60.6466,60.7279,60.6303,60.7197,130151.0
2019-11-06 10:25:00,74.69,74.7,74.54,74.55,87238.0,60.7279,60.736,60.6059,60.614,87238.0
2019-11-06 10:30:00,74.54,74.6,74.47,74.48,149855.0,60.6059,60.6547,60.549,60.5571,149855.0
2019-11-06 10:35:00,74.48,74.51,74.37,74.49,199632.0,60.5571,60.5815,60.4677,60.5653,199632.0
2019-11-06 10:40:00,74.49,74.72,74.46,74.69,158199.0,60.5653,60.7523,60.5409,60.7279,158199.0
2019-11-06 10:45:00,74.69,74.72,74.62,74.67,90287.0,60.7279,60.7523,60.671,60.7116,90287.0
2019-11-06 10:50:00,74.66,74.67,74.5,74.5,64901.0,60.7035,60.7116,60.5734,60.5734,64901.0
2019-11-06 10:55:00,74.5,74.58,74.48,74.53,98562.0,60.5734,60.6384,60.5571,60.5978,98562.0
2019-11-06 11:00:00,74.53,74.62,74.53,74.61,88649.0,60.5978,60.671,60.5978,60.6628,88649.0
2019-11-06 11:05:00,74.61,74.68,74.54,74.63,91323.0,60.6628,60.7197,60.6059,60.6791,91323.0
2019-11-06 11:10:00,74.61,74.65,74.47,74.5,111021.0,60.6628,60.6953,60.549,60.5734,111021.0
2019-11-06 11:15:00,74.49,74.5,74.35,74.42,94595.0,60.5653,60.5734,60.4514,60.5083,94595.0
2019-11-06 11:20:00,74.42,74.42,74.31,74.32,89216.0,60.5083,60.5083,60.4189,60.427,89216.0
2019-11-06 11:25:00,74.31,74.36,74.28,74.32,107717.0,60.4189,60.4596,60.3945,60.427,107717.0
2019-11-06 11:30:00,74.32,74.52,74.3,74.52,99270.0,60.427,60.5897,60.4108,60.5897,99270.0
2019-11-06 11:35:00,74.52,74.54,74.47,74.52,63598.0,60.5897,60.6059,60.549,60.5897,63598.0
2019-11-06 11:40:00,74.52,74.53,74.13,74.17,212072.0,60.5897,60.5978,60.2726,60.3051,212072.0
2019-11-06 11:45:00,74.17,74.32,74.02,74.17,252772.0,60.3051,60.427,60.1831,60.3051,252772.0
2019-11-06 11:50:00,74.16,74.16,73.97,74.01,206124.0,60.2969,60.2969,60.1425,60.175,206124.0
2019-11-06 11:55:00,74.01,74.24,74.0,74.23,128282.0,60.175,60.362,60.1669,60.3539,128282.0
2019-11-06 12:00:00,74.24,74.39,74.23,74.36,75712.0,60.362,60.484,60.3539,60.4596,75712.0
2019-11-06 12:05:00,74.36,74.43,74.34,74.37,86986.0,60.4596,60.5165,60.4433,60.4677,86986.0
2019-11-06 12:10:00,74.36,74.37,74.29,74.34,72076.0,60.4596,60.4677,60.4026,60.4433,72076.0
2019-11-06 12:15:00,74.34,74.4,74.31,74.38,56214.0,60.4433,60.4921,60.4189,60.4758,56214.0
2019-11-06 12:20:00,74.37,74.4,74.33,74.34,47833.0,60.4677,60.4921,60.4352,60.4433,47833.0
2019-11-06 12:25:00,74.34,74.34,74.19,74.2,66174.0,60.4433,60.4433,60.3213,60.3295,66174.0
2019-11-06 12:30:00,74.2,74.22,74.15,74.21,57160.0,60.3295,60.3457,60.2888,60.3376,57160.0
2019-11-06 12:35:00,74.21,74.34,74.21,74.34,52154.0,60.3376,60.4433,60.3376,60.4433,52154.0
2019-11-06 12:40:00,74.34,74.37,74.19,74.19,90234.0,60.4433,60.4677,60.3213,60.3213,90234.0
2019-11-06 12:45:00,74.18,74.22,74.14,74.22,71033.0,60.3132,60.3457,60.2807,60.3457,71033.0
2019-11-06 12:50:00,74.21,74.26,74.17,74.23,52651.0,60.3376,60.3783,60.3051,60.3539,52651.0
2019-11-06 12:55:00,74.23,74.37,74.2,74.37,53565.0,60.3539,60.4677,60.3295,60.4677,53565.0
2019-11-06 13:00:00,74.35,74.38,74.34,74.37,60216.0,60.4514,60.4758,60.4433,60.4677,60216.0
2019-11-06 13:05:00,74.36,74.36,74.21,74.21,54306.0,60.4596,60.4596,60.3376,60.3376,54306.0
2019-11-06 13:10:00,74.22,74.24,74.17,74.19,82041.0,60.3457,60.362,60.3051,60.3213,82041.0
2019-11-06 13:15:00,74.2,74.31,74.19,74.31,47421.0,60.3295,60.4189,60.3213,60.4189,47421.0
2019-11-06 13:20:00,74.31,74.41,74.3,74.39,71188.0,60.4189,60.5002,60.4108,60.484,71188.0
2019-11-06 13:25:00,74.39,74.47,74.37,74.45,79458.0,60.484,60.549,60.4677,60.5327,79458.0
2019-11-06 13:30:00,74.45,74.46,74.36,74.37,42688.0,60.5327,60.5409,60.4596,60.4677,42688.0
2019-11-06 13:35:00,74.37,74.41,74.36,74.41,36216.0,60.4677,60.5002,60.4596,60.5002,36216.0
2019-11-06 13:40:00,74.42,74.51,74.41,74.5,60086.0,60.5083,60.5815,60.5002,60.5734,60086.0
2019-11-06 13:45:00,74.51,74.54,74.48,74.53,62954.0,60.5815,60.6059,60.5571,60.5978,62954.0
2019-11-06 13:50:00,74.52,74.56,74.51,74.53,70731.0,60.5897,60.6222,60.5815,60.5978,70731.0
2019-11-06 13:55:00,74.53,74.62,74.53,74.6,42750.0,60.5978,60.671,60.5978,60.6547,42750.0
2019-11-06 14:00:00,74.61,74.64,74.49,74.5,106256.0,60.6628,60.6872,60.5653,60.5734,106256.0
2019-11-06 14:05:00,74.5,74.55,74.48,74.55,51473.0,60.5734,60.614,60.5571,60.614,51473.0
2019-11-06 14:10:00,74.55,74.56,74.49,74.53,49837.0,60.614,60.6222,60.5653,60.5978,49837.0
2019-11-06 14:15:00,74.53,74.54,74.44,74.46,50629.0,60.5978,60.6059,60.5246,60.5409,50629.0
2019-11-06 14:20:00,74.46,74.5,74.41,74.47,101641.0,60.5409,60.5734,60.5002,60.549,101641.0
2019-11-06 14:25:00,74.46,74.55,74.46,74.5,37068.0,60.5409,60.614,60.5409,60.5734,37068.0
2019-11-06 14:30:00,74.52,74.52,74.43,74.44,30721.0,60.5897,60.5897,60.5165,60.5246,30721.0
2019-11-06 14:35:00,74.44,74.53,74.43,74.53,45849.0,60.5246,60.5978,60.5165,60.5978,45849.0
2019-11-06 14:40:00,74.53,74.54,74.48,74.49,31074.0,60.5978,60.6059,60.5571,60.5653,31074.0
2019-11-06 14:45:00,74.49,74.53,74.48,74.53,36280.0,60.5653,60.5978,60.5571,60.5978,36280.0
2019-11-06 14:50:00,74.53,74.54,74.48,74.49,27103.0,60.5978,60.6059,60.5571,60.5653,27103.0
2019-11-06 14:55:00,74.49,74.5,74.47,74.5,43912.0,60.5653,60.5734,60.549,60.5734,43912.0
2019-11-06 15:00:00,74.5,74.51,74.42,74.44,46771.0,60.5734,60.5815,60.5083,60.5246,46771.0
2019-11-06 15:05:00,74.45,74.45,74.4,74.42,58620.0,60.5327,60.5327,60.4921,60.5083,58620.0
2019-11-06 15:10:00,74.42,74.45,74.41,74.44,73968.0,60.5083,60.5327,60.5002,60.5246,73968.0
2019-11-06 15:15:00,74.43,74.44,74.37,74.4,90504.0,60.5165,60.5246,60.4677,60.4921,90504.0
2019-11-06 15:20:00,74.4,74.45,74.38,74.41,77099.0,60.4921,60.5327,60.4758,60.5002,77099.0
2019-11-06 15:25:00,74.42,74.44,74.4,74.41,40881.0,60.5083,60.5246,60.4921,60.5002,40881.0
2019-11-06 15:30:00,74.41,74.41,74.34,74.39,170179.0,60.5002,60.5002,60.4433,60.484,170179.0
2019-11-06 15:35:00,74.38,74.45,74.37,74.43,92709.0,60.4758,60.5327,60.4677,60.5165,92709.0
2019-11-06 15:40:00,74.42,74.44,74.39,74.39,100350.0,60.5083,60.5246,60.484,60.484,100350.0
2019-11-06 15:45:00,74.39,74.43,74.38,74.41,190924.0,60.484,60.5165,60.4758,60.5002,190924.0
2019-11-06 15:50:00,74.4,74.47,74.35,74.36,267439.0,60.4921,60.549,60.4514,60.4596,267439.0
2019-11-06 15:55:00,74.36,74.41,74.26,74.4,735674.0,60.4596,60.5002,60.3783,60.4921,735674.0
2019-11-07 09:30:00,75.41,76.05,75.41,75.65,718861.0,61.3133,61.8336,61.3133,61.5084,718861.0
2019-11-07 09:35:00,75.65,75.89,75.58,75.84,223536.0,61.5084,61.7036,61.4515,61.6629,223536.0
2019-11-07 09:40:00,75.85,76.09,75.8,75.99,474692.0,61.671,61.8662,61.6304,61.7849,474692.0
2019-11-07 09:45:00,75.98,76.0,75.73,75.92,255453.0,61.7767,61.793,61.5735,61.7279,255453.0
2019-11-07 09:50:00,75.92,76.09,75.91,76.09,246301.0,61.7279,61.8662,61.7198,61.8662,246301.0
2019-11-07 09:55:00,76.09,76.28,76.08,76.16,298632.0,61.8662,62.0206,61.858,61.9231,298632.0
2019-11-07 10:00:00,76.17,76.2,76.04,76.09,251589.0,61.9312,61.9556,61.8255,61.8662,251589.0
2019-11-07 10:05:00,76.09,76.13,75.98,75.99,163942.0,61.8662,61.8987,61.7767,61.7849,163942.0
2019-11-07 10:10:00,76.0,76.09,75.95,76.01,201187.0,61.793,61.8662,61.7523,61.8011,201187.0
2019-11-07 10:15:00,76.01,76.03,75.97,75.98,208091.0,61.8011,61.8174,61.7686,61.7767,208091.0
2019-11-07 10:20:00,75.98,76.03,75.93,75.98,181093.0,61.7767,61.8174,61.7361,61.7767,181093.0
2019-11-07 10:25:00,75.98,76.03,75.96,76.01,123000.0,61.7767,61.8174,61.7605,61.8011,123000.0
2019-11-07 10:30:00,76.02,76.07,75.92,75.96,235345.0,61.8092,61.8499,61.7279,61.7605,235345.0
2019-11-07 10:35:00,75.94,76.03,75.89,76.01,114270.0,61.7442,61.8174,61.7036,61.8011,114270.0
2019-11-07 10:40:00,76.02,76.03,75.98,76.01,84964.0,61.8092,61.8174,61.7767,61.8011,84964.0
2019-11-07 10:45:00,76.0,76.08,75.95,76.06,197879.0,61.793,61.858,61.7523,61.8418,197879.0
2019-11-07 10:50:00,76.05,76.17,76.0,76.09,326980.0,61.8336,61.9312,61.793,61.8662,326980.0
2019-11-07 10:55:00,76.09,76.19,76.08,76.11,189632.0,61.8662,61.9475,61.858,61.8824,189632.0
2019-11-07 11:00:00,76.11,76.11,75.98,76.0,257410.0,61.8824,61.8824,61.7767,61.793,257410.0
2019-11-07 11:05:00,76.01,76.02,75.96,75.99,97609.0,61.8011,61.8092,61.7605,61.7849,97609.0
2019-11-07 11:10:00,75.99,76.04,75.97,76.0,102644.0,61.7849,61.8255,61.7686,61.793,102644.0
2019-11-07 11:15:00,76.0,76.12,75.97,76.09,144456.0,61.793,61.8906,61.7686,61.8662,144456.0
2019-11-07 11:20:00,76.09,76.09,76.0,76.02,91329.0,61.8662,61.8662,61.793,61.8092,91329.0
2019-11-07 11:25:00,76.02,76.05,75.98,76.05,99221.0,61.8092,61.8336,61.7767,61.8336,99221.0
2019-11-07 11:30:00,76.04,76.08,76.01,76.02,99364.0,61.8255,61.858,61.8011,61.8092,99364.0
2019-11-07 11:35:00,76.02,76.05,75.97,75.98,71971.0,61.8092,61.8336,61.7686,61.7767,71971.0
2019-11-07 11:40:00,75.98,76.02,75.95,76.01,86371.0,61.7767,61.8092,61.7523,61.8011,86371.0
2019-11-07 11:45:00,76.01,76.02,75.86,75.92,73518.0,61.8011,61.8092,61.6792,61.7279,73518.0
2019-11-07 11:50:00,75.92,75.93,75.81,75.85,63950.0,61.7279,61.7361,61.6385,61.671,63950.0
2019-11-07 11:55:00,75.86,76.06,75.85,76.05,163863.0,61.6792,61.8418,61.671,61.8336,163863.0
2019-11-07 12:00:00,76.05,76.07,75.88,75.92,95759.0,61.8336,61.8499,61.6954,61.7279,95759.0
2019-11-07 12:05:00,75.91,75.98,75.91,75.98,56202.0,61.7198,61.7767,61.7198,61.7767,56202.0
2019-11-07 12:10:00,75.98,76.06,75.96,75.99,156937.0,61.7767,61.8418,61.7605,61.7849,156937.0
2019-11-07 12:15:00,76.0,76.08,75.97,76.06,113142.0,61.793,61.858,61.7686,61.8418,113142.0
2019-11-07 12:20:00,76.06,76.1,76.01,76.09,119609.0,61.8418,61.8743,61.8011,61.8662,119609.0
2019-11-07 12:25:00,76.09,76.15,76.07,76.14,212044.0,61.8662,61.9149,61.8499,61.9068,212044.0
2019-11-07 12:30:00,76.14,76.15,76.01,76.04,129214.0,61.9068,61.9149,61.8011,61.8255,129214.0
2019-11-07 12:35:00,76.04,76.13,76.0,76.12,121158.0,61.8255,61.8987,61.793,61.8906,121158.0
2019-11-07 12:40:00,76.12,76.16,76.1,76.13,82260.0,61.8906,61.9231,61.8743,61.8987,82260.0
2019-11-07 12:45:00,76.14,76.2,76.11,76.18,101005.0,61.9068,61.9556,61.8824,61.9393,101005.0
2019-11-07 12:50:00,76.18,76.2,76.14,76.15,95150.0,61.9393,61.9556,61.9068,61.9149,95150.0
2019-11-07 12:55:00,76.14,76.17,76.13,76.16,62473.0,61.9068,61.9312,61.8987,61.9231,62473.0
2019-11-07 13:00:00,76.16,76.17,76.05,76.06,64257.0,61.9231,61.9312,61.8336,61.8418,64257.0
2019-11-07 13:05:00,76.06,76.06,75.96,76.02,74885.0,61.8418,61.8418,61.7605,61.8092,74885.0
2019-11-07 13:10:00,76.02,76.07,75.99,76.05,66439.0,61.8092,61.8499,61.7849,61.8336,66439.0
2019-11-07 13:15:00,76.05,76.07,76.01,76.06,74291.0,61.8336,61.8499,61.8011,61.8418,74291.0
2019-11-07 13:20:00,76.06,76.06,75.94,75.95,116556.0,61.8418,61.8418,61.7442,61.7523,116556.0
2019-11-07 13:25:00,75.96,75.99,75.89,75.92,72063.0,61.7605,61.7849,61.7036,61.7279,72063.0
2019-11-07 13:30:00,75.92,75.94,75.87,75.92,53248.0,61.7279,61.7442,61.6873,61.7279,53248.0
2019-11-07 13:35:00,75.92,75.93,75.84,75.88,217160.0,61.7279,61.7361,61.6629,61.6954,217160.0
2019-11-07 13:40:00,75.88,75.95,75.85,75.92,112957.0,61.6954,61.7523,61.671,61.7279,112957.0
2019-11-07 13:45:00,75.93,75.95,75.88,75.92,118131.0,61.7361,61.7523,61.6954,61.7279,118131.0
2019-11-07 13:50:00,75.92,75.96,75.91,75.94,53570.0,61.7279,61.7605,61.7198,61.7442,53570.0
2019-11-07 13:55:00,75.95,75.97,75.89,75.91,62190.0,61.7523,61.7686,61.7036,61.7198,62190.0
2019-11-07 14:00:00,75.92,75.99,75.91,75.98,73118.0,61.7279,61.7849,61.7198,61.7767,73118.0
2019-11-07 14:05:00,75.98,76.01,75.96,75.98,67271.0,61.7767,61.8011,61.7605,61.7767,67271.0
2019-11-07 14:10:00,75.98,76.0,75.94,76.0,75092.0,61.7767,61.793,61.7442,61.793,75092.0
2019-11-07 14:15:00,76.0,76.0,75.95,75.99,58780.0,61.793,61.793,61.7523,61.7849,58780.0
2019-11-07 14:20:00,75.99,75.99,75.92,75.92,56271.0,61.7849,61.7849,61.7279,61.7279,56271.0
2019-11-07 14:25:00,75.92,75.94,75.89,75.91,51941.0,61.7279,61.7442,61.7036,61.7198,51941.0
2019-11-07 14:30:00,75.91,75.91,75.8,75.83,161619.0,61.7198,61.7198,61.6304,61.6548,161619.0
2019-11-07 14:35:00,75.84,75.88,75.83,75.88,47899.0,61.6629,61.6954,61.6548,61.6954,47899.0
2019-11-07 14:40:00,75.89,75.9,75.5,75.62,251091.0,61.7036,61.7117,61.3865,61.484,251091.0
2019-11-07 14:45:00,75.62,75.79,75.61,75.7,114232.0,61.484,61.6222,61.4759,61.5491,114232.0
2019-11-07 14:50:00,75.7,75.74,75.62,75.68,121075.0,61.5491,61.5816,61.484,61.5328,121075.0
2019-11-07 14:55:00,75.67,75.82,75.67,75.81,167584.0,61.5247,61.6466,61.5247,61.6385,167584.0
2019-11-07 15:00:00,75.81,75.84,75.76,75.8,151609.0,61.6385,61.6629,61.5979,61.6304,151609.0
2019-11-07 15:05:00,75.81,75.85,75.78,75.8,83150.0,61.6385,61.671,61.6141,61.6304,83150.0
2019-11-07 15:10:00,75.8,75.8,75.67,75.7,76721.0,61.6304,61.6304,61.5247,61.5491,76721.0
2019-11-07 15:15:00,75.7,75.7,75.55,75.56,90719.0,61.5491,61.5491,61.4271,61.4352,90719.0
2019-11-07 15:20:00,75.56,75.61,75.52,75.53,115603.0,61.4352,61.4759,61.4027,61.4108,115603.0
2019-11-07 15:25:00,75.53,75.67,75.52,75.67,103818.0,61.4108,61.5247,61.4027,61.5247,103818.0
2019-11-07 15:30:00,75.67,75.8,75.66,75.79,126643.0,61.5247,61.6304,61.5165,61.6222,126643.0
2019-11-07 15:35:00,75.79,75.8,75.75,75.77,182653.0,61.6222,61.6304,61.5897,61.606,182653.0
2019-11-07 15:40:00,75.76,75.78,75.62,75.65,150608.0,61.5979,61.6141,61.484,61.5084,150608.0
2019-11-07 15:45:00,75.65,75.8,75.63,75.8,146023.0,61.5084,61.6304,61.4922,61.6304,146023.0
2019-11-07 15:50:00,75.8,75.82,75.59,75.63,247424.0,61.6304,61.6466,61.4596,61.4922,247424.0
2019-11-07 15:55:00,75.62,75.81,75.61,75.79,463758.0,61.484,61.6385,61.4759,61.6222,463758.0
2019-11-08 09:30:00,75.48,75.63,75.39,75.58,260156.0,61.3702,61.4922,61.297,61.4515,260156.0
2019-11-08 09:35:00,75.58,75.58,75.34,75.56,158280.0,61.4515,61.4515,61.2564,61.4352,158280.0
2019-11-08 09:40:00,75.55,75.55,75.27,75.28,127833.0,61.4271,61.4271,61.1995,61.2076,127833.0
2019-11-08 09:45:00,75.28,75.43,75.24,75.38,216136.0,61.2076,61.3295,61.1751,61.2889,216136.0
2019-11-08 09:50:00,75.39,75.51,75.36,75.4,102417.0,61.297,61.3946,61.2726,61.3051,102417.0
2019-11-08 09:55:00,75.4,75.6,75.19,75.22,210481.0,61.3051,61.4678,61.1344,61.1588,210481.0
2019-11-08 10:00:00,75.21,75.26,75.05,75.12,232147.0,61.1507,61.1913,61.0206,61.0775,232147.0
2019-11-08 10:05:00,75.13,75.36,75.11,75.36,91425.0,61.0856,61.2726,61.0694,61.2726,91425.0
2019-11-08 10:10:00,75.36,75.48,75.28,75.44,81191.0,61.2726,61.3702,61.2076,61.3377,81191.0
2019-11-08 10:15:00,75.44,75.51,75.38,75.5,81415.0,61.3377,61.3946,61.2889,61.3865,81415.0
2019-11-08 10:20:00,75.51,75.57,75.4,75.49,74563.0,61.3946,61.4434,61.3051,61.3783,74563.0
2019-11-08 10:25:00,75.49,75.52,75.41,75.45,52216.0,61.3783,61.4027,61.3133,61.3458,52216.0
2019-11-08 10:30:00,75.45,75.46,75.26,75.36,77336.0,61.3458,61.3539,61.1913,61.2726,77336.0
2019-11-08 10:35:00,75.35,75.4,75.32,75.35,74774.0,61.2645,61.3051,61.2401,61.2645,74774.0
2019-11-08 10:40:00,75.36,75.6,75.35,75.54,102292.0,61.2726,61.4678,61.2645,61.419,102292.0
2019-11-08 10:45:00,75.54,75.62,75.53,75.53,58916.0,61.419,61.484,61.4108,61.4108,58916.0
2019-11-08 10:50:00,75.53,75.59,75.5,75.59,47052.0,61.4108,61.4596,61.3865,61.4596,47052.0
2019-11-08 10:55:00,75.58,75.58,75.43,75.43,47368.0,61.4515,61.4515,61.3295,61.3295,47368.0
2019-11-08 11:00:00,75.43,75.55,75.42,75.52,68918.0,61.3295,61.4271,61.3214,61.4027,68918.0
2019-11-08 11:05:00,75.5,75.54,75.45,75.53,41315.0,61.3865,61.419,61.3458,61.4108,41315.0
2019-11-08 11:10:00,75.53,75.59,75.51,75.53,61826.0,61.4108,61.4596,61.3946,61.4108,61826.0
2019-11-08 11:15:00,75.53,75.55,75.46,75.47,35228.0,61.4108,61.4271,61.3539,61.3621,35228.0
2019-11-08 11:20:00,75.47,75.5,75.38,75.42,57598.0,61.3621,61.3865,61.2889,61.3214,57598.0
2019-11-08 11:25:00,75.42,75.48,75.42,75.45,51315.0,61.3214,61.3702,61.3214,61.3458,51315.0
2019-11-08 11:30:00,75.44,75.67,75.44,75.67,78573.0,61.3377,61.5247,61.3377,61.5247,78573.0
2019-11-08 11:35:00,75.67,75.76,75.65,75.76,77765.0,61.5247,61.5979,61.5084,61.5979,77765.0
2019-11-08 11:40:00,75.77,75.85,75.75,75.84,96434.0,61.606,61.671,61.5897,61.6629,96434.0
2019-11-08 11:45:00,75.84,75.93,75.83,75.87,86784.0,61.6629,61.7361,61.6548,61.6873,86784.0
2019-11-08 11:50:00,75.88,75.91,75.86,75.9,30841.0,61.6954,61.7198,61.6792,61.7117,30841.0
2019-11-08 11:55:00,75.9,75.99,75.89,75.98,101674.0,61.7117,61.7849,61.7036,61.7767,101674.0
2019-11-08 12:00:00,75.98,76.03,75.92,75.92,104374.0,61.7767,61.8174,61.7279,61.7279,104374.0
2019-11-08 12:05:00,75.92,76.02,75.91,76.01,57551.0,61.7279,61.8092,61.7198,61.8011,57551.0
2019-11-08 12:10:00,76.0,76.05,75.95,75.99,69186.0,61.793,61.8336,61.7523,61.7849,69186.0
2019-11-08 12:15:00,75.98,75.99,75.86,75.87,83193.0,61.7767,61.7849,61.6792,61.6873,83193.0
2019-11-08 12:20:00,75.87,75.91,75.86,75.9,38119.0,61.6873,61.7198,61.6792,61.7117,38119.0
2019-11-08 12:25:00,75.91,76.03,75.9,76.02,54564.0,61.7198,61.8174,61.7117,61.8092,54564.0
2019-11-08 12:30:00,76.01,76.01,75.94,75.94,32191.0,61.8011,61.8011,61.7442,61.7442,32191.0
2019-11-08 12:35:00,75.94,75.97,75.91,75.95,49815.0,61.7442,61.7686,61.7198,61.7523,49815.0
2019-11-08 12:40:00,75.94,76.0,75.93,75.99,34121.0,61.7442,61.793,61.7361,61.7849,34121.0
2019-11-08 12:45:00,75.98,75.99,75.85,75.87,91196.0,61.7767,61.7849,61.671,61.6873,91196.0
2019-11-08 12:50:00,75.87,75.91,75.86,75.88,32182.0,61.6873,61.7198,61.6792,61.6954,32182.0
2019-11-08 12:55:00,75.88,75.94,75.87,75.91,29062.0,61.6954,61.7442,61.6873,61.7198,29062.0
2019-11-08 13:00:00,75.91,75.94,75.89,75.93,33371.0,61.7198,61.7442,61.7036,61.7361,33371.0
2019-11-08 13:05:00,75.93,75.94,75.89,75.9,53902.0,61.7361,61.7442,61.7036,61.7117,53902.0
2019-11-08 13:10:00,75.9,75.94,75.89,75.91,29980.0,61.7117,61.7442,61.7036,61.7198,29980.0
2019-11-08 13:15:00,75.91,75.92,75.86,75.87,42877.0,61.7198,61.7279,61.6792,61.6873,42877.0
2019-11-08 13:20:00,75.86,75.88,75.83,75.85,28394.0,61.6792,61.6954,61.6548,61.671,28394.0
2019-11-08 13:25:00,75.84,75.9,75.84,75.9,31218.0,61.6629,61.7117,61.6629,61.7117,31218.0
2019-11-08 13:30:00,75.9,75.91,75.86,75.89,31073.0,61.7117,61.7198,61.6792,61.7036,31073.0
2019-11-08 13:35:00,75.89,75.9,75.87,75.88,23721.0,61.7036,61.7117,61.6873,61.6954,23721.0
2019-11-08 13:40:00,75.88,75.92,75.87,75.89,42554.0,61.6954,61.7279,61.6873,61.7036,42554.0
2019-11-08 13:45:00,75.88,75.88,75.83,75.87,49883.0,61.6954,61.6954,61.6548,61.6873,49883.0
2019-11-08 13:50:00,75.86,75.87,75.78,75.78,48599.0,61.6792,61.6873,61.6141,61.6141,48599.0
2019-11-08 13:55:00,75.78,75.81,75.76,75.78,46126.0,61.6141,61.6385,61.5979,61.6141,46126.0
2019-11-08 14:00:00,75.77,75.82,75.77,75.8,35547.0,61.606,61.6466,61.606,61.6304,35547.0
2019-11-08 14:05:00,75.8,75.81,75.77,75.79,44438.0,61.6304,61.6385,61.606,61.6222,44438.0
2019-11-08 14:10:00,75.78,75.79,75.71,75.74,48710.0,61.6141,61.6222,61.5572,61.5816,48710.0
2019-11-08 14:15:00,75.75,75.75,75.71,75.74,36230.0,61.5897,61.5897,61.5572,61.5816,36230.0
2019-11-08 14:20:00,75.74,75.75,75.7,75.7,54682.0,61.5816,61.5897,61.5491,61.5491,54682.0
2019-11-08 14:25:00,75.71,75.72,75.61,75.61,37503.0,61.5572,61.5653,61.4759,61.4759,37503.0
2019-11-08 14:30:00,75.61,75.67,75.58,75.65,131433.0,61.4759,61.5247,61.4515,61.5084,131433.0
2019-11-08 14:35:00,75.65,75.7,75.63,75.7,26169.0,61.5084,61.5491,61.4922,61.5491,26169.0
2019-11-08 14:40:00,75.7,75.78,75.69,75.78,73277.0,61.5491,61.6141,61.5409,61.6141,73277.0
2019-11-08 14:45:00,75.78,75.79,75.75,75.78,43653.0,61.6141,61.6222,61.5897,61.6141,43653.0
2019-11-08 14:50:00,75.78,75.81,75.76,75.78,49617.0,61.6141,61.6385,61.5979,61.6141,49617.0
2019-11-08 14:55:00,75.79,75.84,75.78,75.82,61171.0,61.6222,61.6629,61.6141,61.6466,61171.0
2019-11-08 15:00:00,75.82,75.88,75.82,75.86,66908.0,61.6466,61.6954,61.6466,61.6792,66908.0
2019-11-08 15:05:00,75.86,75.87,75.8,75.83,44655.0,61.6792,61.6873,61.6304,61.6548,44655.0
2019-11-08 15:10:00,75.83,75.85,75.8,75.84,36135.0,61.6548,61.671,61.6304,61.6629,36135.0
2019-11-08 15:15:00,75.85,75.94,75.84,75.94,117603.0,61.671,61.7442,61.6629,61.7442,117603.0
2019-11-08 15:20:00,75.94,76.0,75.9,75.99,103199.0,61.7442,61.793,61.7117,61.7849,103199.0
2019-11-08 15:25:00,76.0,76.0,75.96,75.98,38657.0,61.793,61.793,61.7605,61.7767,38657.0
2019-11-08 15:30:00,75.98,76.02,75.94,75.94,66180.0,61.7767,61.8092,61.7442,61.7442,66180.0
2019-11-08 15:35:00,75.94,75.99,75.94,75.98,63799.0,61.7442,61.7849,61.7442,61.7767,63799.0
2019-11-08 15:40:00,75.98,76.01,75.92,75.98,115089.0,61.7767,61.8011,61.7279,61.7767,115089.0
2019-11-08 15:45:00,75.97,76.04,75.95,76.01,125138.0,61.7686,61.8255,61.7523,61.8011,125138.0
2019-11-08 15:50:00,76.02,76.11,76.0,76.07,287344.0,61.8092,61.8824,61.793,61.8499,287344.0
2019-11-08 15:55:00,76.07,76.11,76.01,76.11,309264.0,61.8499,61.8824,61.8011,61.8824,309264.0
2019-11-11 09:30:00,75.45,75.52,75.24,75.49,224057.0,61.3458,61.4027,61.1751,61.3783,224057.0
2019-11-11 09:35:00,75.5,75.53,75.3,75.52,110136.0,61.3865,61.4108,61.2238,61.4027,110136.0
2019-11-11 09:40:00,75.53,75.58,75.42,75.57,54492.0,61.4108,61.4515,61.3214,61.4434,54492.0
2019-11-11 09:45:00,75.57,75.75,75.57,75.71,89106.0,61.4434,61.5897,61.4434,61.5572,89106.0
2019-11-11 09:50:00,75.71,75.8,75.68,75.78,83823.0,61.5572,61.6304,61.5328,61.6141,83823.0
2019-11-11 09:55:00,75.78,75.83,75.69,75.76,53281.0,61.6141,61.6548,61.5409,61.5979,53281.0
2019-11-11 10:00:00,75.75,75.83,75.72,75.81,32938.0,61.5897,61.6548,61.5653,61.6385,32938.0
2019-11-11 10:05:00,75.8,75.84,75.77,75.82,38826.0,61.6304,61.6629,61.606,61.6466,38826.0
2019-11-11 10:10:00,75.83,75.93,75.83,75.92,49272.0,61.6548,61.7361,61.6548,61.7279,49272.0
2019-11-11 10:15:00,75.93,75.97,75.9,75.9,71958.0,61.7361,61.7686,61.7117,61.7117,71958.0
2019-11-11 10:20:00,75.91,75.91,75.81,75.87,37813.0,61.7198,61.7198,61.6385,61.6873,37813.0
2019-11-11 10:25:00,75.87,75.99,75.86,75.91,47239.0,61.6873,61.7849,61.6792,61.7198,47239.0
2019-11-11 10:30:00,75.91,75.92,75.84,75.85,32366.0,61.7198,61.7279,61.6629,61.671,32366.0
2019-11-11 10:35:00,75.84,75.89,75.83,75.89,29237.0,61.6629,61.7036,61.6548,61.7036,29237.0
2019-11-11 10:40:00,75.88,75.89,75.82,75.86,52434.0,61.6954,61.7036,61.6466,61.6792,52434.0
2019-11-11 10:45:00,75.86,75.97,75.86,75.91,59658.0,61.6792,61.7686,61.6792,61.7198,59658.0
2019-11-11 10:50:00,75.92,76.04,75.9,76.01,60569.0,61.7279,61.8255,61.7117,61.8011,60569.0
2019-11-11 10:55:00,76.03,76.08,75.92,75.93,55169.0,61.8174,61.858,61.7279,61.7361,55169.0
2019-11-11 11:00:00,75.92,75.92,75.83,75.85,34024.0,61.7279,61.7279,61.6548,61.671,34024.0
2019-11-11 11:05:00,75.84,75.85,75.75,75.77,44114.0,61.6629,61.671,61.5897,61.606,44114.0
2019-11-11 11:10:00,75.77,75.81,75.73,75.8,24014.0,61.606,61.6385,61.5735,61.6304,24014.0
2019-11-11 11:15:00,75.81,75.81,75.64,75.71,73375.0,61.6385,61.6385,61.5003,61.5572,73375.0
2019-11-11 11:20:00,75.69,75.72,75.65,75.69,29110.0,61.5409,61.5653,61.5084,61.5409,29110.0
2019-11-11 11:25:00,75.69,75.81,75.69,75.78,44489.0,61.5409,61.6385,61.5409,61.6141,44489.0
2019-11-11 11:30:00,75.78,75.79,75.7,75.72,25919.0,61.6141,61.6222,61.5491,61.5653,25919.0
2019-11-11 11:35:00,75.73,75.8,75.7,75.78,34140.0,61.5735,61.6304,61.5491,61.6141,34140.0
2019-11-11 11:40:00,75.79,75.81,75.76,75.8,40550.0,61.6222,61.6385,61.5979,61.6304,40550.0
2019-11-11 11:45:00,75.8,75.87,75.77,75.87,29312.0,61.6304,61.6873,61.606,61.6873,29312.0
2019-11-11 11:50:00,75.86,75.87,75.82,75.87,33173.0,61.6792,61.6873,61.6466,61.6873,33173.0
2019-11-11 11:55:00,75.88,75.91,75.87,75.88,41405.0,61.6954,61.7198,61.6873,61.6954,41405.0
2019-11-11 12:00:00,75.88,75.99,75.87,75.95,48530.0,61.6954,61.7849,61.6873,61.7523,48530.0
2019-11-11 12:05:00,75.95,75.98,75.94,75.94,27377.0,61.7523,61.7767,61.7442,61.7442,27377.0
2019-11-11 12:10:00,75.95,75.95,75.91,75.92,31206.0,61.7523,61.7523,61.7198,61.7279,31206.0
2019-11-11 12:15:00,75.92,76.0,75.92,75.99,55220.0,61.7279,61.793,61.7279,61.7849,55220.0
2019-11-11 12:20:00,75.98,76.01,75.97,75.99,33018.0,61.7767,61.8011,61.7686,61.7849,33018.0
2019-11-11 12:25:00,75.99,76.07,75.99,76.04,31363.0,61.7849,61.8499,61.7849,61.8255,31363.0
2019-11-11 12:30:00,76.04,76.04,75.99,75.99,25757.0,61.8255,61.8255,61.7849,61.7849,25757.0
2019-11-11 12:35:00,76.0,76.04,75.98,76.03,39006.0,61.793,61.8255,61.7767,61.8174,39006.0
2019-11-11 12:40:00,76.03,76.06,75.99,76.0,40209.0,61.8174,61.8418,61.7849,61.793,40209.0
2019-11-11 12:45:00,76.0,76.03,75.96,75.97,41715.0,61.793,61.8174,61.7605,61.7686,41715.0
2019-11-11 12:50:00,75.97,75.98,75.9,75.95,23651.0,61.7686,61.7767,61.7117,61.7523,23651.0
2019-11-11 12:55:00,75.94,75.96,75.86,75.91,50293.0,61.7442,61.7605,61.6792,61.7198,50293.0
2019-11-11 13:00:00,75.91,75.95,75.9,75.95,19438.0,61.7198,61.7523,61.7117,61.7523,19438.0
2019-11-11 13:05:00,75.94,75.97,75.87,75.88,27964.0,61.7442,61.7686,61.6873,61.6954,27964.0
2019-11-11 13:10:00,75.88,75.88,75.76,75.77,44639.0,61.6954,61.6954,61.5979,61.606,44639.0
2019-11-11 13:15:00,75.78,75.87,75.77,75.85,41445.0,61.6141,61.6873,61.606,61.671,41445.0
2019-11-11 13:20:00,75.85,75.85,75.81,75.83,30968.0,61.671,61.671,61.6385,61.6548,30968.0
2019-11-11 13:25:00,75.82,75.82,75.73,75.73,44523.0,61.6466,61.6466,61.5735,61.5735,44523.0
2019-11-11 13:30:00,75.73,75.77,75.68,75.76,45784.0,61.5735,61.606,61.5328,61.5979,45784.0
2019-11-11 13:35:00,75.76,75.83,75.76,75.8,63406.0,61.5979,61.6548,61.5979,61.6304,63406.0
2019-11-11 13:40:00,75.81,75.87,75.78,75.86,44894.0,61.6385,61.6873,61.6141,61.6792,44894.0
2019-11-11 13:45:00,75.86,75.87,75.82,75.85,38625.0,61.6792,61.6873,61.6466,61.671,38625.0
2019-11-11 13:50:00,75.84,75.85,75.78,75.81,74510.0,61.6629,61.671,61.6141,61.6385,74510.0
2019-11-11 13:55:00,75.81,75.86,75.78,75.85,45286.0,61.6385,61.6792,61.6141,61.671,45286.0
2019-11-11 14:00:00,75.86,75.88,75.84,75.88,37959.0,61.6792,61.6954,61.6629,61.6954,37959.0
2019-11-11 14:05:00,75.88,75.94,75.87,75.92,84755.0,61.6954,61.7442,61.6873,61.7279,84755.0
2019-11-11 14:10:00,75.92,75.93,75.9,75.91,25154.0,61.7279,61.7361,61.7117,61.7198,25154.0
2019-11-11 14:15:00,75.9,75.91,75.88,75.91,60138.0,61.7117,61.7198,61.6954,61.7198,60138.0
2019-11-11 14:20:00,75.9,75.91,75.88,75.89,54406.0,61.7117,61.7198,61.6954,61.7036,54406.0
2019-11-11 14:25:00,75.88,75.9,75.82,75.82,47943.0,61.6954,61.7117,61.6466,61.6466,47943.0
2019-11-11 14:30:00,75.81,75.82,75.73,75.74,48308.0,61.6385,61.6466,61.5735,61.5816,48308.0
2019-11-11 14:35:00,75.74,75.75,75.68,75.7,37632.0,61.5816,61.5897,61.5328,61.5491,37632.0
2019-11-11 14:40:00,75.7,75.74,75.68,75.73,39242.0,61.5491,61.5816,61.5328,61.5735,39242.0
2019-11-11 14:45:00,75.73,75.75,75.72,75.74,43605.0,61.5735,61.5897,61.5653,61.5816,43605.0
2019-11-11 14:50:00,75.74,75.75,75.7,75.71,48686.0,61.5816,61.5897,61.5491,61.5572,48686.0
2019-11-11 14:55:00,75.72,75.72,75.69,75.7,40611.0,61.5653,61.5653,61.5409,61.5491,40611.0
2019-11-11 15:00:00,75.7,75.75,75.69,75.75,34849.0,61.5491,61.5897,61.5409,61.5897,34849.0
2019-11-11 15:05:00,75.75,75.75,75.72,75.73,36842.0,61.5897,61.5897,61.5653,61.5735,36842.0
2019-11-11 15:10:00,75.73,75.75,75.7,75.7,34475.0,61.5735,61.5897,61.5491,61.5491,34475.0
2019-11-11 15:15:00,75.71,75.74,75.68,75.68,66718.0,61.5572,61.5816,61.5328,61.5328,66718.0
2019-11-11 15:20:00,75.67,75.69,75.63,75.63,99046.0,61.5247,61.5409,61.4922,61.4922,99046.0
2019-11-11 15:25:00,75.64,75.65,75.61,75.62,77662.0,61.5003,61.5084,61.4759,61.484,77662.0
2019-11-11 15:30:00,75.63,75.67,75.58,75.62,130963.0,61.4922,61.5247,61.4515,61.484,130963.0
2019-11-11 15:35:00,75.62,75.62,75.57,75.61,58532.0,61.484,61.484,61.4434,61.4759,58532.0
2019-11-11 15:40:00,75.61,75.63,75.57,75.58,83719.0,61.4759,61.4922,61.4434,61.4515,83719.0
2019-11-11 15:45:00,75.59,75.61,75.56,75.56,138239.0,61.4596,61.4759,61.4352,61.4352,138239.0
2019-11-11 15:50:00,75.56,75.6,75.52,75.57,204431.0,61.4352,61.4678,61.4027,61.4434,204431.0
2019-11-11 15:55:00,75.57,75.6,75.53,75.6,286309.0,61.4434,61.4678,61.4108,61.4678,286309.0
2019-11-12 09:30:00,75.55,75.59,75.34,75.55,217861.0,61.4271,61.4596,61.2564,61.4271,217861.0
2019-11-12 09:35:00,75.53,75.69,75.41,75.56,100126.0,61.4108,61.5409,61.3133,61.4352,100126.0
2019-11-12 09:40:00,75.57,75.75,75.53,75.7,113519.0,61.4434,61.5897,61.4108,61.5491,113519.0
2019-11-12 09:45:00,75.7,75.71,75.56,75.62,72402.0,61.5491,61.5572,61.4352,61.484,72402.0
2019-11-12 09:50:00,75.63,75.68,75.57,75.64,159792.0,61.4922,61.5328,61.4434,61.5003,159792.0
2019-11-12 09:55:00,75.64,75.78,75.61,75.61,99028.0,61.5003,61.6141,61.4759,61.4759,99028.0
2019-11-12 10:00:00,75.62,75.67,75.58,75.6,64766.0,61.484,61.5247,61.4515,61.4678,64766.0
2019-11-12 10:05:00,75.61,75.82,75.61,75.81,104293.0,61.4759,61.6466,61.4759,61.6385,104293.0
2019-11-12 10:10:00,75.81,75.89,75.78,75.8,89701.0,61.6385,61.7036,61.6141,61.6304,89701.0
2019-11-12 10:15:00,75.81,75.88,75.81,75.84,62810.0,61.6385,61.6954,61.6385,61.6629,62810.0
2019-11-12 10:20:00,75.84,75.96,75.81,75.95,188898.0,61.6629,61.7605,61.6385,61.7523,188898.0
2019-11-12 10:25:00,75.94,75.94,75.83,75.88,72043.0,61.7442,61.7442,61.6548,61.6954,72043.0
2019-11-12 10:30:00,75.87,75.89,75.82,75.85,43960.0,61.6873,61.7036,61.6466,61.671,43960.0
2019-11-12 10:35:00,75.85,75.88,75.8,75.84,72577.0,61.671,61.6954,61.6304,61.6629,72577.0
2019-11-12 10:40:00,75.85,75.92,75.84,75.89,104612.0,61.671,61.7279,61.6629,61.7036,104612.0
2019-11-12 10:45:00,75.9,75.93,75.85,75.89,64416.0,61.7117,61.7361,61.671,61.7036,64416.0
2019-11-12 10:50:00,75.89,75.91,75.83,75.84,63991.0,61.7036,61.7198,61.6548,61.6629,63991.0
2019-11-12 10:55:00,75.83,75.85,75.74,75.74,56286.0,61.6548,61.671,61.5816,61.5816,56286.0
2019-11-12 11:00:00,75.75,75.82,75.7,75.76,53753.0,61.5897,61.6466,61.5491,61.5979,53753.0
2019-11-12 11:05:00,75.76,75.93,75.75,75.92,62199.0,61.5979,61.7361,61.5897,61.7279,62199.0
2019-11-12 11:10:00,75.91,75.92,75.87,75.88,38891.0,61.7198,61.7279,61.6873,61.6954,38891.0
2019-11-12 11:15:00,75.89,75.9,75.83,75.9,35872.0,61.7036,61.7117,61.6548,61.7117,35872.0
2019-11-12 11:20:00,75.9,75.91,75.83,75.86,36831.0,61.7117,61.7198,61.6548,61.6792,36831.0
2019-11-12 11:25:00,75.85,75.86,75.75,75.81,40492.0,61.671,61.6792,61.5897,61.6385,40492.0
2019-11-12 11:30:00,75.82,75.82,75.76,75.79,62889.0,61.6466,61.6466,61.5979,61.6222,62889.0
2019-11-12 11:35:00,75.79,75.86,75.78,75.82,43655.0,61.6222,61.6792,61.6141,61.6466,43655.0
2019-11-12 11:40:00,75.82,75.9,75.82,75.9,62437.0,61.6466,61.7117,61.6466,61.7117,62437.0
2019-11-12 11:45:00,75.89,75.91,75.83,75.86,61181.0,61.7036,61.7198,61.6548,61.6792,61181.0
2019-11-12 11:50:00,75.86,75.89,75.77,75.82,46181.0,61.6792,61.7036,61.606,61.6466,46181.0
2019-11-12 11:55:00,75.82,75.84,75.79,75.83,68942.0,61.6466,61.6629,61.6222,61.6548,68942.0
2019-11-12 12:00:00,75.82,75.84,75.74,75.76,46349.0,61.6466,61.6629,61.5816,61.5979,46349.0
2019-11-12 12:05:00,75.76,75.8,75.73,75.76,57086.0,61.5979,61.6304,61.5735,61.5979,57086.0
2019-11-12 12:10:00,75.77,75.8,75.71,75.71,66679.0,61.606,61.6304,61.5572,61.5572,66679.0
2019-11-12 12:15:00,75.71,75.71,75.64,75.65,54937.0,61.5572,61.5572,61.5003,61.5084,54937.0
2019-11-12 12:20:00,75.65,75.68,75.64,75.66,45559.0,61.5084,61.5328,61.5003,61.5165,45559.0
2019-11-12 12:25:00,75.66,75.67,75.63,75.67,35899.0,61.5165,61.5247,61.4922,61.5247,35899.0
2019-11-12 12:30:00,75.66,75.68,75.62,75.67,40671.0,61.5165,61.5328,61.484,61.5247,40671.0
2019-11-12 12:35:00,75.67,75.69,75.64,75.67,48981.0,61.5247,61.5409,61.5003,61.5247,48981.0
2019-11-12 12:40:00,75.67,75.68,75.58,75.58,33624.0,61.5247,61.5328,61.4515,61.4515,33624.0
2019-11-12 12:45:00,75.58,75.59,75.5,75.5,70822.0,61.4515,61.4596,61.3865,61.3865,70822.0
2019-11-12 12:50:00,75.5,75.51,75.35,75.41,187718.0,61.3865,61.3946,61.2645,61.3133,187718.0
2019-11-12 12:55:00,75.4,75.51,75.39,75.44,89074.0,61.3051,61.3946,61.297,61.3377,89074.0
2019-11-12 13:00:00,75.45,75.51,75.45,75.47,65233.0,61.3458,61.3946,61.3458,61.3621,65233.0
2019-11-12 13:05:00,75.47,75.47,75.43,75.45,35155.0,61.3621,61.3621,61.3295,61.3458,35155.0
2019-11-12 13:10:00,75.45,75.47,75.42,75.42,81008.0,61.3458,61.3621,61.3214,61.3214,81008.0
2019-11-12 13:15:00,75.43,75.51,75.42,75.5,91026.0,61.3295,61.3946,61.3214,61.3865,91026.0
2019-11-12 13:20:00,75.5,75.52,75.42,75.43,82266.0,61.3865,61.4027,61.3214,61.3295,82266.0
2019-11-12 13:25:00,75.43,75.43,75.33,75.34,74553.0,61.3295,61.3295,61.2482,61.2564,74553.0
2019-11-12 13:30:00,75.34,75.44,75.33,75.44,49405.0,61.2564,61.3377,61.2482,61.3377,49405.0
2019-11-12 13:35:00,75.44,75.51,75.43,75.5,47726.0,61.3377,61.3946,61.3295,61.3865,47726.0
2019-11-12 13:40:00,75.5,75.54,75.49,75.53,55006.0,61.3865,61.419,61.3783,61.4108,55006.0
2019-11-12 13:45:00,75.53,75.53,75.48,75.51,54650.0,61.4108,61.4108,61.3702,61.3946,54650.0
2019-11-12 13:50:00,75.52,75.53,75.46,75.48,122231.0,61.4027,61.4108,61.3539,61.3702,122231.0
2019-11-12 13:55:00,75.48,75.51,75.48,75.49,54620.0,61.3702,61.3946,61.3702,61.3783,54620.0
2019-11-12 14:00:00,75.48,75.49,75.34,75.35,78191.0,61.3702,61.3783,61.2564,61.2645,78191.0
2019-11-12 14:05:00,75.34,75.38,75.32,75.37,51192.0,61.2564,61.2889,61.2401,61.2808,51192.0
2019-11-12 14:10:00,75.37,75.4,75.31,75.31,98550.0,61.2808,61.3051,61.232,61.232,98550.0
2019-11-12 14:15:00,75.31,75.35,75.28,75.29,51135.0,61.232,61.2645,61.2076,61.2157,51135.0
2019-11-12 14:20:00,75.28,75.37,75.27,75.37,59875.0,61.2076,61.2808,61.1995,61.2808,59875.0
2019-11-12 14:25:00,75.37,75.37,75.29,75.3,71135.0,61.2808,61.2808,61.2157,61.2238,71135.0
2019-11-12 14:30:00,75.3,75.33,75.29,75.29,69439.0,61.2238,61.2482,61.2157,61.2157,69439.0
2019-11-12 14:35:00,75.29,75.3,75.19,75.2,60268.0,61.2157,61.2238,61.1344,61.1425,60268.0
2019-11-12 14:40:00,75.19,75.22,75.13,75.14,82928.0,61.1344,61.1588,61.0856,61.0938,82928.0
2019-11-12 14:45:00,75.13,75.18,75.13,75.15,68868.0,61.0856,61.1263,61.0856,61.1019,68868.0
2019-11-12 14:50:00,75.14,75.14,75.03,75.03,110195.0,61.0938,61.0938,61.0043,61.0043,110195.0
2019-11-12 14:55:00,75.03,75.06,75.01,75.05,75089.0,61.0043,61.0287,60.9881,61.0206,75089.0
2019-11-12 15:00:00,75.05,75.11,75.04,75.06,72525.0,61.0206,61.0694,61.0124,61.0287,72525.0
2019-11-12 15:05:00,75.06,75.15,75.06,75.13,74768.0,61.0287,61.1019,61.0287,61.0856,74768.0
2019-11-12 15:10:00,75.12,75.17,75.11,75.17,56900.0,61.0775,61.1181,61.0694,61.1181,56900.0
2019-11-12 15:15:00,75.16,75.22,75.13,75.2,86263.0,61.11,61.1588,61.0856,61.1425,86263.0
2019-11-12 15:20:00,75.21,75.26,75.2,75.26,130336.0,61.1507,61.1913,61.1425,61.1913,130336.0
2019-11-12 15:25:00,75.26,75.28,75.22,75.25,79800.0,61.1913,61.2076,61.1588,61.1832,79800.0
2019-11-12 15:30:00,75.24,75.29,75.21,75.25,125560.0,61.1751,61.2157,61.1507,61.1832,125560.0
2019-11-12 15:35:00,75.25,75.27,75.19,75.2,301219.0,61.1832,61.1995,61.1344,61.1425,301219.0
2019-11-12 15:40:00,75.2,75.24,75.14,75.15,173913.0,61.1425,61.1751,61.0938,61.1019,173913.0
2019-11-12 15:45:00,75.15,75.16,75.07,75.13,178106.0,61.1019,61.11,61.0368,61.0856,178106.0
2019-11-12 15:50:00,75.12,75.14,75.05,75.05,247818.0,61.0775,61.0938,61.0206,61.0206,247818.0
2019-11-12 15:55:00,75.06,75.12,75.04,75.07,605373.0,61.0287,61.0775,61.0124,61.0368,605373.0
2019-11-13 09:30:00,74.25,74.91,74.04,74.18,794163.0,60.3701,60.9067,60.1994,60.3132,794163.0
2019-11-13 09:35:00,74.18,74.52,74.17,74.42,257110.0,60.3132,60.5897,60.3051,60.5083,257110.0
2019-11-13 09:40:00,74.42,74.52,74.31,74.35,129278.0,60.5083,60.5897,60.4189,60.4514,129278.0
2019-11-13 09:45:00,74.34,74.59,74.33,74.45,133005.0,60.4433,60.6466,60.4352,60.5327,133005.0
2019-11-13 09:50:00,74.45,74.6,74.41,74.44,108961.0,60.5327,60.6547,60.5002,60.5246,108961.0
2019-11-13 09:55:00,74.44,74.47,74.37,74.46,103791.0,60.5246,60.549,60.4677,60.5409,103791.0
2019-11-13 10:00:00,74.47,74.54,74.38,74.51,88432.0,60.549,60.6059,60.4758,60.5815,88432.0
2019-11-13 10:05:00,74.51,74.55,74.42,74.49,83974.0,60.5815,60.614,60.5083,60.5653,83974.0
2019-11-13 10:10:00,74.5,74.51,74.36,74.43,80021.0,60.5734,60.5815,60.4596,60.5165,80021.0
2019-11-13 10:15:00,74.44,74.51,74.38,74.43,67473.0,60.5246,60.5815,60.4758,60.5165,67473.0
2019-11-13 10:20:00,74.43,74.47,74.34,74.41,76901.0,60.5165,60.549,60.4433,60.5002,76901.0
2019-11-13 10:25:00,74.41,74.44,74.37,74.42,56292.0,60.5002,60.5246,60.4677,60.5083,56292.0
2019-11-13 10:30:00,74.41,74.45,74.2,74.25,101153.0,60.5002,60.5327,60.3295,60.3701,101153.0
2019-11-13 10:35:00,74.24,74.5,74.19,74.49,114795.0,60.362,60.5734,60.3213,60.5653,114795.0
2019-11-13 10:40:00,74.5,74.53,74.37,74.45,86826.0,60.5734,60.5978,60.4677,60.5327,86826.0
2019-11-13 10:45:00,74.45,74.64,74.45,74.64,93976.0,60.5327,60.6872,60.5327,60.6872,93976.0
2019-11-13 10:50:00,74.64,74.68,74.61,74.64,103311.0,60.6872,60.7197,60.6628,60.6872,103311.0
2019-11-13 10:55:00,74.65,74.67,74.59,74.64,55279.0,60.6953,60.7116,60.6466,60.6872,55279.0
2019-11-13 11:00:00,74.65,74.66,74.56,74.56,65913.0,60.6953,60.7035,60.6222,60.6222,65913.0
2019-11-13 11:05:00,74.56,74.6,74.5,74.53,80670.0,60.6222,60.6547,60.5734,60.5978,80670.0
2019-11-13 11:10:00,74.53,74.57,74.5,74.55,118317.0,60.5978,60.6303,60.5734,60.614,118317.0
2019-11-13 11:15:00,74.56,74.67,74.55,74.63,102002.0,60.6222,60.7116,60.614,60.6791,102002.0
2019-11-13 11:20:00,74.63,74.68,74.59,74.62,62120.0,60.6791,60.7197,60.6466,60.671,62120.0
2019-11-13 11:25:00,74.61,74.63,74.53,74.55,77877.0,60.6628,60.6791,60.5978,60.614,77877.0
2019-11-13 11:30:00,74.54,74.54,74.47,74.49,80641.0,60.6059,60.6059,60.549,60.5653,80641.0
2019-11-13 11:35:00,74.5,74.57,74.49,74.56,47449.0,60.5734,60.6303,60.5653,60.6222,47449.0
2019-11-13 11:40:00,74.56,74.68,74.56,74.66,90217.0,60.6222,60.7197,60.6222,60.7035,90217.0
2019-11-13 11:45:00,74.65,74.65,74.54,74.59,49856.0,60.6953,60.6953,60.6059,60.6466,49856.0
2019-11-13 11:50:00,74.58,74.59,74.55,74.56,65788.0,60.6384,60.6466,60.614,60.6222,65788.0
2019-11-13 11:55:00,74.56,74.6,74.54,74.55,57867.0,60.6222,60.6547,60.6059,60.614,57867.0
2019-11-13 12:00:00,74.56,74.67,74.56,74.59,49225.0,60.6222,60.7116,60.6222,60.6466,49225.0
2019-11-13 12:05:00,74.59,74.59,74.52,74.55,44015.0,60.6466,60.6466,60.5897,60.614,44015.0
2019-11-13 12:10:00,74.55,74.59,74.5,74.59,48835.0,60.614,60.6466,60.5734,60.6466,48835.0
2019-11-13 12:15:00,74.59,74.62,74.58,74.62,27007.0,60.6466,60.671,60.6384,60.671,27007.0
2019-11-13 12:20:00,74.62,74.62,74.56,74.58,46927.0,60.671,60.671,60.6222,60.6384,46927.0
2019-11-13 12:25:00,74.59,74.6,74.5,74.51,42170.0,60.6466,60.6547,60.5734,60.5815,42170.0
2019-11-13 12:30:00,74.51,74.51,74.48,74.48,33715.0,60.5815,60.5815,60.5571,60.5571,33715.0
2019-11-13 12:35:00,74.49,74.56,74.48,74.54,43553.0,60.5653,60.6222,60.5571,60.6059,43553.0
2019-11-13 12:40:00,74.55,74.6,74.49,74.49,93854.0,60.614,60.6547,60.5653,60.5653,93854.0
2019-11-13 12:45:00,74.5,74.51,74.45,74.51,49958.0,60.5734,60.5815,60.5327,60.5815,49958.0
2019-11-13 12:50:00,74.5,74.6,74.48,74.56,59624.0,60.5734,60.6547,60.5571,60.6222,59624.0
2019-11-13 12:55:00,74.57,74.64,74.5,74.64,417015.0,60.6303,60.6872,60.5734,60.6872,417015.0
2019-11-13 13:00:00,74.65,74.71,74.6,74.61,98001.0,60.6953,60.7441,60.6547,60.6628,98001.0
2019-11-13 13:05:00,74.61,74.62,74.59,74.59,71790.0,60.6628,60.671,60.6466,60.6466,71790.0
2019-11-13 13:10:00,74.59,74.59,74.51,74.54,56884.0,60.6466,60.6466,60.5815,60.6059,56884.0
2019-11-13 13:15:00,74.55,74.57,74.52,74.56,61003.0,60.614,60.6303,60.5897,60.6222,61003.0
2019-11-13 13:20:00,74.56,74.56,74.46,74.46,56848.0,60.6222,60.6222,60.5409,60.5409,56848.0
2019-11-13 13:25:00,74.47,74.48,74.42,74.47,66445.0,60.549,60.5571,60.5083,60.549,66445.0
2019-11-13 13:30:00,74.48,74.51,74.46,74.48,35190.0,60.5571,60.5815,60.5409,60.5571,35190.0
2019-11-13 13:35:00,74.47,74.52,74.46,74.48,61624.0,60.549,60.5897,60.5409,60.5571,61624.0
2019-11-13 13:40:00,74.48,74.57,74.48,74.55,47317.0,60.5571,60.6303,60.5571,60.614,47317.0
2019-11-13 13:45:00,74.55,74.55,74.51,74.55,48720.0,60.614,60.614,60.5815,60.614,48720.0
2019-11-13 13:50:00,74.54,74.6,74.54,74.57,66492.0,60.6059,60.6547,60.6059,60.6303,66492.0
2019-11-13 13:55:00,74.56,74.57,74.14,74.28,293091.0,60.6222,60.6303,60.2807,60.3945,293091.0
2019-11-13 14:00:00,74.27,74.28,74.12,74.17,161417.0,60.3864,60.3945,60.2644,60.3051,161417.0
2019-11-13 14:05:00,74.18,74.23,74.11,74.17,118809.0,60.3132,60.3539,60.2563,60.3051,118809.0
2019-11-13 14:10:00,74.16,74.16,74.05,74.05,104378.0,60.2969,60.2969,60.2075,60.2075,104378.0
2019-11-13 14:15:00,74.06,74.16,74.05,74.06,163876.0,60.2156,60.2969,60.2075,60.2156,163876.0
2019-11-13 14:20:00,74.07,74.09,74.02,74.03,103664.0,60.2238,60.24,60.1831,60.1912,103664.0
2019-11-13 14:25:00,74.03,74.04,73.97,74.0,246800.0,60.1912,60.1994,60.1425,60.1669,246800.0
2019-11-13 14:30:00,74.0,74.04,73.91,73.96,217803.0,60.1669,60.1994,60.0937,60.1343,217803.0
2019-11-13 14:35:00,73.96,73.96,73.88,73.9,202298.0,60.1343,60.1343,60.0693,60.0856,202298.0
2019-11-13 14:40:00,73.9,74.01,73.89,73.92,258725.0,60.0856,60.175,60.0774,60.1018,258725.0
2019-11-13 14:45:00,73.93,73.95,73.86,73.91,113616.0,60.1099,60.1262,60.053,60.0937,113616.0
2019-11-13 14:50:00,73.91,73.97,73.88,73.92,134490.0,60.0937,60.1425,60.0693,60.1018,134490.0
2019-11-13 14:55:00,73.92,74.0,73.92,73.97,152375.0,60.1018,60.1669,60.1018,60.1425,152375.0
2019-11-13 15:00:00,73.97,74.09,73.96,74.07,160536.0,60.1425,60.24,60.1343,60.2238,160536.0
2019-11-13 15:05:00,74.08,74.12,74.03,74.11,229836.0,60.2319,60.2644,60.1912,60.2563,229836.0
2019-11-13 15:10:00,74.1,74.11,74.02,74.09,109250.0,60.2482,60.2563,60.1831,60.24,109250.0
2019-11-13 15:15:00,74.09,74.09,74.0,74.01,88485.0,60.24,60.24,60.1669,60.175,88485.0
2019-11-13 15:20:00,74.01,74.1,74.0,74.05,105746.0,60.175,60.2482,60.1669,60.2075,105746.0
2019-11-13 15:25:00,74.05,74.07,74.0,74.01,116223.0,60.2075,60.2238,60.1669,60.175,116223.0
2019-11-13 15:30:00,74.0,74.1,73.98,73.98,192851.0,60.1669,60.2482,60.1506,60.1506,192851.0
2019-11-13 15:35:00,73.98,73.98,73.92,73.95,141868.0,60.1506,60.1506,60.1018,60.1262,141868.0
2019-11-13 15:40:00,73.95,73.95,73.9,73.95,267983.0,60.1262,60.1262,60.0856,60.1262,267983.0
2019-11-13 15:45:00,73.95,74.03,73.71,73.77,359789.0,60.1262,60.1912,59.9311,59.9799,359789.0
2019-11-13 15:50:00,73.79,73.85,73.72,73.84,529121.0,59.9961,60.0449,59.9392,60.0368,529121.0
2019-11-13 15:55:00,73.83,73.95,73.8,73.91,777684.0,60.0286,60.1262,60.0042,60.0937,777684.0
2019-11-14 09:30:00,73.61,73.88,73.6,73.69,208072.0,59.8498,60.0693,59.8416,59.9148,208072.0
2019-11-14 09:35:00,73.69,73.86,73.68,73.8,139902.0,59.9148,60.053,59.9067,60.0042,139902.0
2019-11-14 09:40:00,73.8,73.94,73.65,73.68,107350.0,60.0042,60.1181,59.8823,59.9067,107350.0
2019-11-14 09:45:00,73.68,73.68,73.6,73.63,76028.0,59.9067,59.9067,59.8416,59.866,76028.0
2019-11-14 09:50:00,73.64,73.69,73.55,73.69,116545.0,59.8742,59.9148,59.801,59.9148,116545.0
2019-11-14 09:55:00,73.69,73.71,73.58,73.61,125809.0,59.9148,59.9311,59.8254,59.8498,125809.0
2019-11-14 10:00:00,73.61,73.62,73.48,73.62,153588.0,59.8498,59.8579,59.7441,59.8579,153588.0
2019-11-14 10:05:00,73.61,73.68,73.55,73.66,187895.0,59.8498,59.9067,59.801,59.8904,187895.0
2019-11-14 10:10:00,73.66,73.78,73.65,73.73,145604.0,59.8904,59.988,59.8823,59.9473,145604.0
2019-11-14 10:15:00,73.73,73.75,73.65,73.73,95669.0,59.9473,59.9636,59.8823,59.9473,95669.0
2019-11-14 10:20:00,73.72,73.81,73.71,73.8,96412.0,59.9392,60.0124,59.9311,60.0042,96412.0
2019-11-14 10:25:00,73.8,73.81,73.68,73.7,69712.0,60.0042,60.0124,59.9067,59.9229,69712.0
2019-11-14 10:30:00,73.7,73.73,73.58,73.6,156304.0,59.9229,59.9473,59.8254,59.8416,156304.0
2019-11-14 10:35:00,73.6,73.62,73.54,73.62,108703.0,59.8416,59.8579,59.7928,59.8579,108703.0
2019-11-14 10:40:00,73.62,73.68,73.59,73.64,118353.0,59.8579,59.9067,59.8335,59.8742,118353.0
2019-11-14 10:45:00,73.64,73.81,73.63,73.8,108069.0,59.8742,60.0124,59.866,60.0042,108069.0
2019-11-14 10:50:00,73.8,73.83,73.69,73.7,147744.0,60.0042,60.0286,59.9148,59.9229,147744.0
2019-11-14 10:55:00,73.7,73.7,73.59,73.67,84758.0,59.9229,59.9229,59.8335,59.8985,84758.0
2019-11-14 11:00:00,73.66,73.67,73.56,73.67,92542.0,59.8904,59.8985,59.8091,59.8985,92542.0
2019-11-14 11:05:00,73.66,73.82,73.62,73.8,114191.0,59.8904,60.0205,59.8579,60.0042,114191.0
2019-11-14 11:10:00,73.8,73.83,73.74,73.8,52907.0,60.0042,60.0286,59.9555,60.0042,52907.0
2019-11-14 11:15:00,73.81,74.0,73.78,73.99,86420.0,60.0124,60.1669,59.988,60.1587,86420.0
2019-11-14 11:20:00,74.0,74.01,73.88,73.88,87088.0,60.1669,60.175,60.0693,60.0693,87088.0
2019-11-14 11:25:00,73.88,73.88,73.75,73.77,113202.0,60.0693,60.0693,59.9636,59.9799,113202.0
2019-11-14 11:30:00,73.78,73.8,73.69,73.7,109307.0,59.988,60.0042,59.9148,59.9229,109307.0
2019-11-14 11:35:00,73.7,73.73,73.64,73.67,107232.0,59.9229,59.9473,59.8742,59.8985,107232.0
2019-11-14 11:40:00,73.67,73.68,73.57,73.57,71126.0,59.8985,59.9067,59.8172,59.8172,71126.0
2019-11-14 11:45:00,73.58,73.62,73.46,73.52,108327.0,59.8254,59.8579,59.7278,59.7766,108327.0
2019-11-14 11:50:00,73.52,73.59,73.5,73.59,86840.0,59.7766,59.8335,59.7603,59.8335,86840.0
2019-11-14 11:55:00,73.59,73.59,73.52,73.54,60605.0,59.8335,59.8335,59.7766,59.7928,60605.0
2019-11-14 12:00:00,73.54,73.59,73.52,73.58,70966.0,59.7928,59.8335,59.7766,59.8254,70966.0
2019-11-14 12:05:00,73.58,73.59,73.53,73.58,50121.0,59.8254,59.8335,59.7847,59.8254,50121.0
2019-11-14 12:10:00,73.57,73.57,73.52,73.53,61786.0,59.8172,59.8172,59.7766,59.7847,61786.0
2019-11-14 12:15:00,73.53,73.56,73.5,73.53,57956.0,59.7847,59.8091,59.7603,59.7847,57956.0
2019-11-14 12:20:00,73.52,73.54,73.47,73.49,70342.0,59.7766,59.7928,59.7359,59.7522,70342.0
2019-11-14 12:25:00,73.5,73.54,73.47,73.53,52556.0,59.7603,59.7928,59.7359,59.7847,52556.0
2019-11-14 12:30:00,73.54,73.58,73.52,73.57,56336.0,59.7928,59.8254,59.7766,59.8172,56336.0
2019-11-14 12:35:00,73.57,73.58,73.54,73.57,39955.0,59.8172,59.8254,59.7928,59.8172,39955.0
2019-11-14 12:40:00,73.57,73.59,73.54,73.57,68365.0,59.8172,59.8335,59.7928,59.8172,68365.0
2019-11-14 12:45:00,73.58,73.59,73.49,73.49,74301.0,59.8254,59.8335,59.7522,59.7522,74301.0
2019-11-14 12:50:00,73.5,73.51,73.43,73.46,157394.0,59.7603,59.7685,59.7034,59.7278,157394.0
2019-11-14 12:55:00,73.47,73.59,73.46,73.56,86984.0,59.7359,59.8335,59.7278,59.8091,86984.0
2019-11-14 13:00:00,73.56,73.6,73.54,73.55,78621.0,59.8091,59.8416,59.7928,59.801,78621.0
2019-11-14 13:05:00,73.56,73.57,73.45,73.46,73889.0,59.8091,59.8172,59.7197,59.7278,73889.0
2019-11-14 13:10:00,73.46,73.47,73.44,73.45,68582.0,59.7278,59.7359,59.7115,59.7197,68582.0
2019-11-14 13:15:00,73.46,73.47,73.42,73.46,65906.0,59.7278,59.7359,59.6953,59.7278,65906.0
2019-11-14 13:20:00,73.47,73.47,73.4,73.41,62633.0,59.7359,59.7359,59.679,59.6871,62633.0
2019-11-14 13:25:00,73.4,73.44,73.38,73.44,68455.0,59.679,59.7115,59.6628,59.7115,68455.0
2019-11-14 13:30:00,73.44,73.44,73.39,73.44,60756.0,59.7115,59.7115,59.6709,59.7115,60756.0
2019-11-14 13:35:00,73.43,73.52,73.42,73.5,65360.0,59.7034,59.7766,59.6953,59.7603,65360.0
2019-11-14 13:40:00,73.51,73.52,73.44,73.49,53700.0,59.7685,59.7766,59.7115,59.7522,53700.0
2019-11-14 13:45:00,73.48,73.57,73.48,73.55,46961.0,59.7441,59.8172,59.7441,59.801,46961.0
2019-11-14 13:50:00,73.56,73.59,73.53,73.58,52470.0,59.8091,59.8335,59.7847,59.8254,52470.0
2019-11-14 13:55:00,73.59,73.59,73.33,73.5,269182.0,59.8335,59.8335,59.6221,59.7603,269182.0
2019-11-14 14:00:00,73.5,73.63,73.47,73.63,83679.0,59.7603,59.866,59.7359,59.866,83679.0
2019-11-14 14:05:00,73.63,73.67,73.62,73.64,71845.0,59.866,59.8985,59.8579,59.8742,71845.0
2019-11-14 14:10:00,73.65,73.68,73.62,73.64,53428.0,59.8823,59.9067,59.8579,59.8742,53428.0
2019-11-14 14:15:00,73.64,73.71,73.63,73.69,75936.0,59.8742,59.9311,59.866,59.9148,75936.0
2019-11-14 14:20:00,73.68,73.71,73.65,73.67,33538.0,59.9067,59.9311,59.8823,59.8985,33538.0
2019-11-14 14:25:00,73.67,73.69,73.65,73.69,70587.0,59.8985,59.9148,59.8823,59.9148,70587.0
2019-11-14 14:30:00,73.69,73.69,73.62,73.64,58701.0,59.9148,59.9148,59.8579,59.8742,58701.0
2019-11-14 14:35:00,73.64,73.72,73.63,73.71,58084.0,59.8742,59.9392,59.866,59.9311,58084.0
2019-11-14 14:40:00,73.7,73.73,73.67,73.69,65482.0,59.9229,59.9473,59.8985,59.9148,65482.0
2019-11-14 14:45:00,73.69,73.75,73.67,73.73,57265.0,59.9148,59.9636,59.8985,59.9473,57265.0
2019-11-14 14:50:00,73.73,73.75,73.69,73.7,63746.0,59.9473,59.9636,59.9148,59.9229,63746.0
2019-11-14 14:55:00,73.7,73.72,73.68,73.7,72492.0,59.9229,59.9392,59.9067,59.9229,72492.0
2019-11-14 15:00:00,73.7,73.71,73.66,73.67,66353.0,59.9229,59.9311,59.8904,59.8985,66353.0
2019-11-14 15:05:00,73.67,73.67,73.61,73.62,75340.0,59.8985,59.8985,59.8498,59.8579,75340.0
2019-11-14 15:10:00,73.61,73.62,73.54,73.56,57865.0,59.8498,59.8579,59.7928,59.8091,57865.0
2019-11-14 15:15:00,73.56,73.56,73.51,73.53,59229.0,59.8091,59.8091,59.7685,59.7847,59229.0
2019-11-14 15:20:00,73.52,73.59,73.5,73.58,101762.0,59.7766,59.8335,59.7603,59.8254,101762.0
2019-11-14 15:25:00,73.59,73.74,73.58,73.73,138688.0,59.8335,59.9555,59.8254,59.9473,138688.0
2019-11-14 15:30:00,73.73,73.8,73.7,73.77,96693.0,59.9473,60.0042,59.9229,59.9799,96693.0
2019-11-14 15:35:00,73.77,73.86,73.76,73.83,116970.0,59.9799,60.053,59.9717,60.0286,116970.0
2019-11-14 15:40:00,73.83,73.85,73.8,73.81,116063.0,60.0286,60.0449,60.0042,60.0124,116063.0
2019-11-14 15:45:00,73.81,73.82,73.73,73.8,169284.0,60.0124,60.0205,59.9473,60.0042,169284.0
2019-11-14 15:50:00,73.8,73.9,73.8,73.84,158580.0,60.0042,60.0856,60.0042,60.0368,158580.0
2019-11-14 15:55:00,73.84,73.86,73.79,73.85,299856.0,60.0368,60.053,59.9961,60.0449,299856.0
2019-11-15 09:30:00,74.34,74.46,74.2,74.29,540924.0,60.4433,60.5409,60.3295,60.4026,540924.0
2019-11-15 09:35:00,74.3,74.33,73.89,74.02,236878.0,60.4108,60.4352,60.0774,60.1831,236878.0
2019-11-15 09:40:00,74.02,74.11,73.88,73.95,141979.0,60.1831,60.2563,60.0693,60.1262,141979.0
2019-11-15 09:45:00,73.95,73.99,73.77,73.88,170803.0,60.1262,60.1587,59.9799,60.0693,170803.0
2019-11-15 09:50:00,73.88,73.97,73.87,73.9,103475.0,60.0693,60.1425,60.0612,60.0856,103475.0
2019-11-15 09:55:00,73.9,73.91,73.68,73.75,184849.0,60.0856,60.0937,59.9067,59.9636,184849.0
2019-11-15 10:00:00,73.74,73.8,73.68,73.74,88126.0,59.9555,60.0042,59.9067,59.9555,88126.0
2019-11-15 10:05:00,73.74,73.87,73.72,73.87,70897.0,59.9555,60.0612,59.9392,60.0612,70897.0
2019-11-15 10:10:00,73.87,73.87,73.77,73.86,128128.0,60.0612,60.0612,59.9799,60.053,128128.0
2019-11-15 10:15:00,73.87,73.92,73.82,73.84,78533.0,60.0612,60.1018,60.0205,60.0368,78533.0
2019-11-15 10:20:00,73.84,73.97,73.84,73.94,65994.0,60.0368,60.1425,60.0368,60.1181,65994.0
2019-11-15 10:25:00,73.95,73.97,73.84,73.89,93162.0,60.1262,60.1425,60.0368,60.0774,93162.0
2019-11-15 10:30:00,73.89,73.93,73.84,73.87,68259.0,60.0774,60.1099,60.0368,60.0612,68259.0
2019-11-15 10:35:00,73.88,74.0,73.87,73.98,88922.0,60.0693,60.1669,60.0612,60.1506,88922.0
2019-11-15 10:40:00,73.98,73.99,73.96,73.99,65181.0,60.1506,60.1587,60.1343,60.1587,65181.0
2019-11-15 10:45:00,73.98,74.05,73.98,74.0,98061.0,60.1506,60.2075,60.1506,60.1669,98061.0
2019-11-15 10:50:00,74.01,74.03,73.99,74.0,57965.0,60.175,60.1912,60.1587,60.1669,57965.0
2019-11-15 10:55:00,74.0,74.12,73.99,74.08,100708.0,60.1669,60.2644,60.1587,60.2319,100708.0
2019-11-15 11:00:00,74.08,74.19,74.06,74.19,111510.0,60.2319,60.3213,60.2156,60.3213,111510.0
2019-11-15 11:05:00,74.19,74.21,74.1,74.12,141015.0,60.3213,60.3376,60.2482,60.2644,141015.0
2019-11-15 11:10:00,74.13,74.15,74.07,74.13,203519.0,60.2726,60.2888,60.2238,60.2726,203519.0
2019-11-15 11:15:00,74.14,74.2,74.12,74.17,75694.0,60.2807,60.3295,60.2644,60.3051,75694.0
2019-11-15 11:20:00,74.17,74.18,74.11,74.16,72128.0,60.3051,60.3132,60.2563,60.2969,72128.0
2019-11-15 11:25:00,74.16,74.27,74.14,74.25,86249.0,60.2969,60.3864,60.2807,60.3701,86249.0
2019-11-15 11:30:00,74.25,74.26,74.2,74.21,71125.0,60.3701,60.3783,60.3295,60.3376,71125.0
2019-11-15 11:35:00,74.21,74.24,74.17,74.22,69335.0,60.3376,60.362,60.3051,60.3457,69335.0
2019-11-15 11:40:00,74.22,74.23,74.14,74.14,109418.0,60.3457,60.3539,60.2807,60.2807,109418.0
2019-11-15 11:45:00,74.14,74.16,74.12,74.16,59166.0,60.2807,60.2969,60.2644,60.2969,59166.0
2019-11-15 11:50:00,74.16,74.2,74.13,74.16,118553.0,60.2969,60.3295,60.2726,60.2969,118553.0
2019-11-15 11:55:00,74.16,74.21,74.13,74.2,95668.0,60.2969,60.3376,60.2726,60.3295,95668.0
2019-11-15 12:00:00,74.2,74.31,74.2,74.28,83984.0,60.3295,60.4189,60.3295,60.3945,83984.0
2019-11-15 12:05:00,74.28,74.3,74.22,74.22,72090.0,60.3945,60.4108,60.3457,60.3457,72090.0
2019-11-15 12:10:00,74.22,74.23,74.16,74.17,80204.0,60.3457,60.3539,60.2969,60.3051,80204.0
2019-11-15 12:15:00,74.17,74.25,74.17,74.23,55547.0,60.3051,60.3701,60.3051,60.3539,55547.0
2019-11-15 12:20:00,74.24,74.26,74.22,74.23,63267.0,60.362,60.3783,60.3457,60.3539,63267.0
2019-11-15 12:25:00,74.23,74.23,74.12,74.12,49775.0,60.3539,60.3539,60.2644,60.2644,49775.0
2019-11-15 12:30:00,74.13,74.19,74.08,74.19,61623.0,60.2726,60.3213,60.2319,60.3213,61623.0
2019-11-15 12:35:00,74.19,74.21,74.17,74.18,71867.0,60.3213,60.3376,60.3051,60.3132,71867.0
2019-11-15 12:40:00,74.18,74.23,74.17,74.23,34192.0,60.3132,60.3539,60.3051,60.3539,34192.0
2019-11-15 12:45:00,74.23,74.29,74.21,74.26,106432.0,60.3539,60.4026,60.3376,60.3783,106432.0
2019-11-15 12:50:00,74.26,74.26,74.2,74.2,59118.0,60.3783,60.3783,60.3295,60.3295,59118.0
2019-11-15 12:55:00,74.2,74.23,74.19,74.2,72330.0,60.3295,60.3539,60.3213,60.3295,72330.0
2019-11-15 13:00:00,74.2,74.26,74.19,74.23,53554.0,60.3295,60.3783,60.3213,60.3539,53554.0
2019-11-15 13:05:00,74.23,74.24,74.21,74.23,57294.0,60.3539,60.362,60.3376,60.3539,57294.0
2019-11-15 13:10:00,74.23,74.24,74.21,74.23,60239.0,60.3539,60.362,60.3376,60.3539,60239.0
2019-11-15 13:15:00,74.23,74.23,74.19,74.2,116894.0,60.3539,60.3539,60.3213,60.3295,116894.0
2019-11-15 13:20:00,74.19,74.2,74.14,74.16,107452.0,60.3213,60.3295,60.2807,60.2969,107452.0
2019-11-15 13:25:00,74.16,74.19,74.14,74.15,88661.0,60.2969,60.3213,60.2807,60.2888,88661.0
2019-11-15 13:30:00,74.15,74.15,74.06,74.06,152292.0,60.2888,60.2888,60.2156,60.2156,152292.0
2019-11-15 13:35:00,74.06,74.1,74.04,74.09,107310.0,60.2156,60.2482,60.1994,60.24,107310.0
2019-11-15 13:40:00,74.09,74.1,74.05,74.06,83680.0,60.24,60.2482,60.2075,60.2156,83680.0
2019-11-15 13:45:00,74.06,74.08,74.04,74.06,86554.0,60.2156,60.2319,60.1994,60.2156,86554.0
2019-11-15 13:50:00,74.06,74.09,74.05,74.06,84716.0,60.2156,60.24,60.2075,60.2156,84716.0
2019-11-15 13:55:00,74.06,74.12,74.06,74.12,107039.0,60.2156,60.2644,60.2156,60.2644,107039.0
2019-11-15 14:00:00,74.12,74.12,74.01,74.01,97341.0,60.2644,60.2644,60.175,60.175,97341.0
2019-11-15 14:05:00,74.02,74.1,74.01,74.06,85492.0,60.1831,60.2482,60.175,60.2156,85492.0
2019-11-15 14:10:00,74.06,74.09,74.05,74.09,52388.0,60.2156,60.24,60.2075,60.24,52388.0
2019-11-15 14:15:00,74.09,74.18,74.08,74.15,115659.0,60.24,60.3132,60.2319,60.2888,115659.0
2019-11-15 14:20:00,74.14,74.17,74.12,74.15,67489.0,60.2807,60.3051,60.2644,60.2888,67489.0
2019-11-15 14:25:00,74.15,74.16,74.12,74.13,72905.0,60.2888,60.2969,60.2644,60.2726,72905.0
2019-11-15 14:30:00,74.12,74.13,74.08,74.09,71785.0,60.2644,60.2726,60.2319,60.24,71785.0
2019-11-15 14:35:00,74.08,74.12,74.05,74.09,60453.0,60.2319,60.2644,60.2075,60.24,60453.0
2019-11-15 14:40:00,74.1,74.17,74.09,74.17,70705.0,60.2482,60.3051,60.24,60.3051,70705.0
2019-11-15 14:45:00,74.17,74.17,74.13,74.15,35709.0,60.3051,60.3051,60.2726,60.2888,35709.0
2019-11-15 14:50:00,74.16,74.22,74.14,74.19,59384.0,60.2969,60.3457,60.2807,60.3213,59384.0
2019-11-15 14:55:00,74.19,74.19,74.12,74.14,75779.0,60.3213,60.3213,60.2644,60.2807,75779.0
2019-11-15 15:00:00,74.15,74.19,74.13,74.17,65307.0,60.2888,60.3213,60.2726,60.3051,65307.0
2019-11-15 15:05:00,74.17,74.18,74.07,74.07,84987.0,60.3051,60.3132,60.2238,60.2238,84987.0
2019-11-15 15:10:00,74.08,74.14,74.06,74.09,80492.0,60.2319,60.2807,60.2156,60.24,80492.0
2019-11-15 15:15:00,74.09,74.12,74.07,74.08,62582.0,60.24,60.2644,60.2238,60.2319,62582.0
2019-11-15 15:20:00,74.08,74.1,74.01,74.08,89557.0,60.2319,60.2482,60.175,60.2319,89557.0
2019-11-15 15:25:00,74.08,74.12,74.02,74.05,75591.0,60.2319,60.2644,60.1831,60.2075,75591.0
2019-11-15 15:30:00,74.04,74.1,74.02,74.09,102667.0,60.1994,60.2482,60.1831,60.24,102667.0
2019-11-15 15:35:00,74.09,74.14,74.08,74.11,80082.0,60.24,60.2807,60.2319,60.2563,80082.0
2019-11-15 15:40:00,74.1,74.16,74.04,74.14,127882.0,60.2482,60.2969,60.1994,60.2807,127882.0
2019-11-15 15:45:00,74.14,74.25,74.12,74.22,118883.0,60.2807,60.3701,60.2644,60.3457,118883.0
2019-11-15 15:50:00,74.21,74.27,74.2,74.2,271722.0,60.3376,60.3864,60.3295,60.3295,271722.0
2019-11-15 15:55:00,74.2,74.39,74.2,74.38,593461.0,60.3295,60.484,60.3295,60.4758,593461.0
2019-11-18 09:30:00,74.29,74.38,74.02,74.03,274405.0,60.4026,60.4758,60.1831,60.1912,274405.0
2019-11-18 09:35:00,74.03,74.04,73.79,73.83,137798.0,60.1912,60.1994,59.9961,60.0286,137798.0
2019-11-18 09:40:00,73.82,73.85,73.66,73.67,170110.0,60.0205,60.0449,59.8904,59.8985,170110.0
2019-11-18 09:45:00,73.67,73.75,73.56,73.7,153283.0,59.8985,59.9636,59.8091,59.9229,153283.0
2019-11-18 09:50:00,73.72,73.91,73.7,73.87,91258.0,59.9392,60.0937,59.9229,60.0612,91258.0
2019-11-18 09:55:00,73.85,73.97,73.81,73.97,67303.0,60.0449,60.1425,60.0124,60.1425,67303.0
2019-11-18 10:00:00,73.97,74.08,73.92,74.08,137347.0,60.1425,60.2319,60.1018,60.2319,137347.0
2019-11-18 10:05:00,74.08,74.13,73.99,74.02,107049.0,60.2319,60.2726,60.1587,60.1831,107049.0
2019-11-18 10:10:00,74.02,74.14,73.99,74.01,100407.0,60.1831,60.2807,60.1587,60.175,100407.0
2019-11-18 10:15:00,74.01,74.01,73.81,73.83,99645.0,60.175,60.175,60.0124,60.0286,99645.0
2019-11-18 10:20:00,73.83,73.88,73.8,73.88,83823.0,60.0286,60.0693,60.0042,60.0693,83823.0
2019-11-18 10:25:00,73.87,73.88,73.79,73.81,65992.0,60.0612,60.0693,59.9961,60.0124,65992.0
2019-11-18 10:30:00,73.81,73.92,73.75,73.92,76969.0,60.0124,60.1018,59.9636,60.1018,76969.0
2019-11-18 10:35:00,73.91,73.94,73.85,73.94,82003.0,60.0937,60.1181,60.0449,60.1181,82003.0
2019-11-18 10:40:00,73.95,73.95,73.87,73.88,83370.0,60.1262,60.1262,60.0612,60.0693,83370.0
2019-11-18 10:45:00,73.88,73.96,73.87,73.92,129705.0,60.0693,60.1343,60.0612,60.1018,129705.0
2019-11-18 10:50:00,73.92,73.98,73.86,73.86,74949.0,60.1018,60.1506,60.053,60.053,74949.0
2019-11-18 10:55:00,73.87,73.87,73.8,73.86,52337.0,60.0612,60.0612,60.0042,60.053,52337.0
2019-11-18 11:00:00,73.86,74.01,73.85,73.98,56243.0,60.053,60.175,60.0449,60.1506,56243.0
2019-11-18 11:05:00,73.98,74.0,73.95,73.95,46231.0,60.1506,60.1669,60.1262,60.1262,46231.0
2019-11-18 11:10:00,73.97,74.07,73.96,73.97,76529.0,60.1425,60.2238,60.1343,60.1425,76529.0
2019-11-18 11:15:00,73.97,74.0,73.89,73.9,102102.0,60.1425,60.1669,60.0774,60.0856,102102.0
2019-11-18 11:20:00,73.9,74.0,73.88,73.99,136987.0,60.0856,60.1669,60.0693,60.1587,136987.0
2019-11-18 11:25:00,73.98,74.05,73.94,74.02,77445.0,60.1506,60.2075,60.1181,60.1831,77445.0
2019-11-18 11:30:00,74.03,74.17,74.0,74.16,47566.0,60.1912,60.3051,60.1669,60.2969,47566.0
2019-11-18 11:35:00,74.16,74.17,74.05,74.06,73955.0,60.2969,60.3051,60.2075,60.2156,73955.0
2019-11-18 11:40:00,74.05,74.06,74.0,74.01,103745.0,60.2075,60.2156,60.1669,60.175,103745.0
2019-11-18 11:45:00,74.02,74.17,74.01,74.15,71107.0,60.1831,60.3051,60.175,60.2888,71107.0
2019-11-18 11:50:00,74.14,74.14,74.09,74.12,55879.0,60.2807,60.2807,60.24,60.2644,55879.0
2019-11-18 11:55:00,74.12,74.18,74.1,74.18,38563.0,60.2644,60.3132,60.2482,60.3132,38563.0
2019-11-18 12:00:00,74.19,74.2,74.12,74.15,41807.0,60.3213,60.3295,60.2644,60.2888,41807.0
2019-11-18 12:05:00,74.15,74.21,74.13,74.17,42902.0,60.2888,60.3376,60.2726,60.3051,42902.0
2019-11-18 12:10:00,74.17,74.18,74.12,74.13,44918.0,60.3051,60.3132,60.2644,60.2726,44918.0
2019-11-18 12:15:00,74.13,74.21,74.13,74.18,64708.0,60.2726,60.3376,60.2726,60.3132,64708.0
2019-11-18 12:20:00,74.19,74.28,74.18,74.24,46883.0,60.3213,60.3945,60.3132,60.362,46883.0
2019-11-18 12:25:00,74.23,74.27,74.17,74.17,42012.0,60.3539,60.3864,60.3051,60.3051,42012.0
2019-11-18 12:30:00,74.17,74.24,74.16,74.23,37116.0,60.3051,60.362,60.2969,60.3539,37116.0
2019-11-18 12:35:00,74.23,74.26,74.19,74.19,64463.0,60.3539,60.3783,60.3213,60.3213,64463.0
2019-11-18 12:40:00,74.2,74.21,74.17,74.19,25709.0,60.3295,60.3376,60.3051,60.3213,25709.0
2019-11-18 12:45:00,74.2,74.2,74.14,74.17,33359.0,60.3295,60.3295,60.2807,60.3051,33359.0
2019-11-18 12:50:00,74.17,74.18,74.14,74.18,20585.0,60.3051,60.3132,60.2807,60.3132,20585.0
2019-11-18 12:55:00,74.17,74.19,74.13,74.19,28565.0,60.3051,60.3213,60.2726,60.3213,28565.0
2019-11-18 13:00:00,74.19,74.2,74.17,74.2,32447.0,60.3213,60.3295,60.3051,60.3295,32447.0
2019-11-18 13:05:00,74.2,74.21,74.18,74.2,49304.0,60.3295,60.3376,60.3132,60.3295,49304.0
2019-11-18 13:10:00,74.2,74.25,74.19,74.25,35849.0,60.3295,60.3701,60.3213,60.3701,35849.0
2019-11-18 13:15:00,74.26,74.3,74.26,74.29,27930.0,60.3783,60.4108,60.3783,60.4026,27930.0
2019-11-18 13:20:00,74.29,74.31,74.26,74.26,42359.0,60.4026,60.4189,60.3783,60.3783,42359.0
2019-11-18 13:25:00,74.26,74.27,74.23,74.25,58077.0,60.3783,60.3864,60.3539,60.3701,58077.0
2019-11-18 13:30:00,74.25,74.29,74.23,74.28,38642.0,60.3701,60.4026,60.3539,60.3945,38642.0
2019-11-18 13:35:00,74.28,74.31,74.27,74.3,69712.0,60.3945,60.4189,60.3864,60.4108,69712.0
2019-11-18 13:40:00,74.3,74.32,74.25,74.28,71181.0,60.4108,60.427,60.3701,60.3945,71181.0
2019-11-18 13:45:00,74.28,74.35,74.26,74.35,49471.0,60.3945,60.4514,60.3783,60.4514,49471.0
2019-11-18 13:50:00,74.35,74.39,74.34,74.36,34945.0,60.4514,60.484,60.4433,60.4596,34945.0
2019-11-18 13:55:00,74.37,74.44,74.36,74.42,47164.0,60.4677,60.5246,60.4596,60.5083,47164.0
2019-11-18 14:00:00,74.42,74.45,74.4,74.42,53512.0,60.5083,60.5327,60.4921,60.5083,53512.0
2019-11-18 14:05:00,74.43,74.46,74.39,74.41,85164.0,60.5165,60.5409,60.484,60.5002,85164.0
2019-11-18 14:10:00,74.41,74.45,74.38,74.44,56757.0,60.5002,60.5327,60.4758,60.5246,56757.0
2019-11-18 14:15:00,74.45,74.55,74.44,74.55,68883.0,60.5327,60.614,60.5246,60.614,68883.0
2019-11-18 14:20:00,74.55,74.58,74.53,74.57,53296.0,60.614,60.6384,60.5978,60.6303,53296.0
2019-11-18 14:25:00,74.56,74.61,74.55,74.58,79028.0,60.6222,60.6628,60.614,60.6384,79028.0
2019-11-18 14:30:00,74.58,74.58,74.53,74.56,50477.0,60.6384,60.6384,60.5978,60.6222,50477.0
2019-11-18 14:35:00,74.56,74.59,74.54,74.58,59793.0,60.6222,60.6466,60.6059,60.6384,59793.0
2019-11-18 14:40:00,74.59,74.62,74.56,74.58,42682.0,60.6466,60.671,60.6222,60.6384,42682.0
2019-11-18 14:45:00,74.58,74.62,74.58,74.62,37525.0,60.6384,60.671,60.6384,60.671,37525.0
2019-11-18 14:50:00,74.61,74.64,74.58,74.59,67143.0,60.6628,60.6872,60.6384,60.6466,67143.0
2019-11-18 14:55:00,74.59,74.59,74.48,74.52,74035.0,60.6466,60.6466,60.5571,60.5897,74035.0
2019-11-18 15:00:00,74.52,74.57,74.52,74.52,30992.0,60.5897,60.6303,60.5897,60.5897,30992.0
2019-11-18 15:05:00,74.52,74.57,74.47,74.47,63480.0,60.5897,60.6303,60.549,60.549,63480.0
2019-11-18 15:10:00,74.47,74.55,74.44,74.51,53324.0,60.549,60.614,60.5246,60.5815,53324.0
2019-11-18 15:15:00,74.51,74.54,74.39,74.43,93382.0,60.5815,60.6059,60.484,60.5165,93382.0
2019-11-18 15:20:00,74.43,74.47,74.42,74.45,29118.0,60.5165,60.549,60.5083,60.5327,29118.0
2019-11-18 15:25:00,74.45,74.46,74.39,74.41,38812.0,60.5327,60.5409,60.484,60.5002,38812.0
2019-11-18 15:30:00,74.41,74.41,74.35,74.37,102545.0,60.5002,60.5002,60.4514,60.4677,102545.0
2019-11-18 15:35:00,74.36,74.41,74.31,74.39,95131.0,60.4596,60.5002,60.4189,60.484,95131.0
2019-11-18 15:40:00,74.39,74.4,74.35,74.38,59099.0,60.484,60.4921,60.4514,60.4758,59099.0
2019-11-18 15:45:00,74.38,74.39,74.34,74.34,131414.0,60.4758,60.484,60.4433,60.4433,131414.0
2019-11-18 15:50:00,74.34,74.44,74.3,74.44,173604.0,60.4433,60.5246,60.4108,60.5246,173604.0
2019-11-18 15:55:00,74.44,74.46,74.36,74.4,362635.0,60.5246,60.5409,60.4596,60.4921,362635.0
2019-11-19 09:30:00,74.97,75.2,74.93,75.13,364548.0,60.9555,61.1425,60.923,61.0856,364548.0
2019-11-19 09:35:00,75.13,75.24,75.02,75.03,113329.0,61.0856,61.1751,60.9962,61.0043,113329.0
2019-11-19 09:40:00,75.03,75.07,74.83,74.83,118072.0,61.0043,61.0368,60.8417,60.8417,118072.0
2019-11-19 09:45:00,74.82,74.86,74.66,74.66,126374.0,60.8336,60.8661,60.7035,60.7035,126374.0
2019-11-19 09:50:00,74.66,74.66,74.47,74.54,131959.0,60.7035,60.7035,60.549,60.6059,131959.0
2019-11-19 09:55:00,74.54,74.74,74.54,74.67,102720.0,60.6059,60.7685,60.6059,60.7116,102720.0
2019-11-19 10:00:00,74.67,74.82,74.54,74.59,62589.0,60.7116,60.8336,60.6059,60.6466,62589.0
2019-11-19 10:05:00,74.58,74.6,74.5,74.6,66761.0,60.6384,60.6547,60.5734,60.6547,66761.0
2019-11-19 10:10:00,74.6,74.78,74.6,74.67,70923.0,60.6547,60.801,60.6547,60.7116,70923.0
2019-11-19 10:15:00,74.66,74.8,74.58,74.78,51052.0,60.7035,60.8173,60.6384,60.801,51052.0
2019-11-19 10:20:00,74.78,74.85,74.76,74.82,51506.0,60.801,60.858,60.7848,60.8336,51506.0
2019-11-19 10:25:00,74.82,74.83,74.73,74.77,72445.0,60.8336,60.8417,60.7604,60.7929,72445.0
2019-11-19 10:30:00,74.78,74.81,74.68,74.77,74060.0,60.801,60.8254,60.7197,60.7929,74060.0
2019-11-19 10:35:00,74.77,74.79,74.65,74.77,84405.0,60.7929,60.8092,60.6953,60.7929,84405.0
2019-11-19 10:40:00,74.77,74.8,74.74,74.76,59084.0,60.7929,60.8173,60.7685,60.7848,59084.0
2019-11-19 10:45:00,74.77,74.77,74.54,74.56,102544.0,60.7929,60.7929,60.6059,60.6222,102544.0
2019-11-19 10:50:00,74.56,74.61,74.5,74.57,75278.0,60.6222,60.6628,60.5734,60.6303,75278.0
2019-11-19 10:55:00,74.56,74.65,74.54,74.63,72241.0,60.6222,60.6953,60.6059,60.6791,72241.0
2019-11-19 11:00:00,74.64,74.67,74.61,74.65,49856.0,60.6872,60.7116,60.6628,60.6953,49856.0
2019-11-19 11:05:00,74.66,74.72,74.66,74.68,65071.0,60.7035,60.7523,60.7035,60.7197,65071.0
2019-11-19 11:10:00,74.68,74.7,74.59,74.68,96975.0,60.7197,60.736,60.6466,60.7197,96975.0
2019-11-19 11:15:00,74.68,74.75,74.64,74.72,58253.0,60.7197,60.7767,60.6872,60.7523,58253.0
2019-11-19 11:20:00,74.72,74.73,74.61,74.63,57361.0,60.7523,60.7604,60.6628,60.6791,57361.0
2019-11-19 11:25:00,74.63,74.66,74.59,74.62,119611.0,60.6791,60.7035,60.6466,60.671,119611.0
2019-11-19 11:30:00,74.62,74.67,74.56,74.65,89547.0,60.671,60.7116,60.6222,60.6953,89547.0
2019-11-19 11:35:00,74.64,74.94,74.61,74.84,110227.0,60.6872,60.9311,60.6628,60.8498,110227.0
2019-11-19 11:40:00,74.84,74.86,74.7,74.71,60330.0,60.8498,60.8661,60.736,60.7441,60330.0
2019-11-19 11:45:00,74.72,74.76,74.63,74.66,57078.0,60.7523,60.7848,60.6791,60.7035,57078.0
2019-11-19 11:50:00,74.66,74.74,74.65,74.73,39299.0,60.7035,60.7685,60.6953,60.7604,39299.0
2019-11-19 11:55:00,74.73,74.8,74.72,74.79,59993.0,60.7604,60.8173,60.7523,60.8092,59993.0
2019-11-19 12:00:00,74.79,74.83,74.78,74.79,54075.0,60.8092,60.8417,60.801,60.8092,54075.0
2019-11-19 12:05:00,74.8,74.82,74.72,74.81,93871.0,60.8173,60.8336,60.7523,60.8254,93871.0
2019-11-19 12:10:00,74.81,74.87,74.79,74.87,36568.0,60.8254,60.8742,60.8092,60.8742,36568.0
2019-11-19 12:15:00,74.86,74.91,74.85,74.9,51068.0,60.8661,60.9067,60.858,60.8986,51068.0
2019-11-19 12:20:00,74.91,74.95,74.89,74.91,46482.0,60.9067,60.9393,60.8905,60.9067,46482.0
2019-11-19 12:25:00,74.91,74.97,74.88,74.9,38656.0,60.9067,60.9555,60.8824,60.8986,38656.0
2019-11-19 12:30:00,74.9,74.93,74.89,74.9,30449.0,60.8986,60.923,60.8905,60.8986,30449.0
2019-11-19 12:35:00,74.9,74.93,74.88,74.92,44228.0,60.8986,60.923,60.8824,60.9149,44228.0
2019-11-19 12:40:00,74.92,74.92,74.85,74.85,52430.0,60.9149,60.9149,60.858,60.858,52430.0
2019-11-19 12:45:00,74.85,74.94,74.84,74.93,29210.0,60.858,60.9311,60.8498,60.923,29210.0
2019-11-19 12:50:00,74.93,74.97,74.89,74.94,51978.0,60.923,60.9555,60.8905,60.9311,51978.0
2019-11-19 12:55:00,74.94,74.99,74.93,74.97,31037.0,60.9311,60.9718,60.923,60.9555,31037.0
2019-11-19 13:00:00,74.97,74.98,74.88,74.92,38211.0,60.9555,60.9637,60.8824,60.9149,38211.0
2019-11-19 13:05:00,74.92,75.0,74.9,75.0,48434.0,60.9149,60.9799,60.8986,60.9799,48434.0
2019-11-19 13:10:00,74.99,75.02,74.98,75.02,52724.0,60.9718,60.9962,60.9637,60.9962,52724.0
2019-11-19 13:15:00,75.02,75.05,74.99,75.0,52408.0,60.9962,61.0206,60.9718,60.9799,52408.0
2019-11-19 13:20:00,75.0,75.07,74.99,75.04,52598.0,60.9799,61.0368,60.9718,61.0124,52598.0
2019-11-19 13:25:00,75.04,75.07,75.02,75.05,52457.0,61.0124,61.0368,60.9962,61.0206,52457.0
2019-11-19 13:30:00,75.05,75.08,75.0,75.08,51154.0,61.0206,61.045,60.9799,61.045,51154.0
2019-11-19 13:35:00,75.08,75.09,75.04,75.09,69633.0,61.045,61.0531,61.0124,61.0531,69633.0
2019-11-19 13:40:00,75.09,75.12,75.07,75.08,58145.0,61.0531,61.0775,61.0368,61.045,58145.0
2019-11-19 13:45:00,75.09,75.09,75.02,75.05,44340.0,61.0531,61.0531,60.9962,61.0206,44340.0
2019-11-19 13:50:00,75.06,75.09,75.04,75.05,45103.0,61.0287,61.0531,61.0124,61.0206,45103.0
2019-11-19 13:55:00,75.06,75.09,75.05,75.09,36504.0,61.0287,61.0531,61.0206,61.0531,36504.0
2019-11-19 14:00:00,75.09,75.16,75.08,75.13,64494.0,61.0531,61.11,61.045,61.0856,64494.0
2019-11-19 14:05:00,75.13,75.15,75.12,75.12,44302.0,61.0856,61.1019,61.0775,61.0775,44302.0
2019-11-19 14:10:00,75.13,75.13,75.04,75.07,53901.0,61.0856,61.0856,61.0124,61.0368,53901.0
2019-11-19 14:15:00,75.07,75.08,75.0,75.04,79471.0,61.0368,61.045,60.9799,61.0124,79471.0
2019-11-19 14:20:00,75.04,75.05,75.02,75.03,74916.0,61.0124,61.0206,60.9962,61.0043,74916.0
2019-11-19 14:25:00,75.04,75.05,74.98,74.98,52483.0,61.0124,61.0206,60.9637,60.9637,52483.0
2019-11-19 14:30:00,74.98,74.98,74.93,74.96,41258.0,60.9637,60.9637,60.923,60.9474,41258.0
2019-11-19 14:35:00,74.96,75.01,74.95,75.01,44931.0,60.9474,60.9881,60.9393,60.9881,44931.0
2019-11-19 14:40:00,75.01,75.01,74.99,75.01,65090.0,60.9881,60.9881,60.9718,60.9881,65090.0
2019-11-19 14:45:00,75.01,75.02,74.99,75.01,55775.0,60.9881,60.9962,60.9718,60.9881,55775.0
2019-11-19 14:50:00,75.01,75.01,74.9,74.92,70768.0,60.9881,60.9881,60.8986,60.9149,70768.0
2019-11-19 14:55:00,74.92,74.95,74.91,74.91,74024.0,60.9149,60.9393,60.9067,60.9067,74024.0
2019-11-19 15:00:00,74.9,74.92,74.85,74.89,79870.0,60.8986,60.9149,60.858,60.8905,79870.0
2019-11-19 15:05:00,74.88,74.9,74.86,74.87,53155.0,60.8824,60.8986,60.8661,60.8742,53155.0
2019-11-19 15:10:00,74.86,74.96,74.84,74.96,77202.0,60.8661,60.9474,60.8498,60.9474,77202.0
2019-11-19 15:15:00,74.96,74.98,74.9,74.93,70750.0,60.9474,60.9637,60.8986,60.923,70750.0
2019-11-19 15:20:00,74.92,74.94,74.84,74.84,54951.0,60.9149,60.9311,60.8498,60.8498,54951.0
2019-11-19 15:25:00,74.84,74.86,74.77,74.79,65274.0,60.8498,60.8661,60.7929,60.8092,65274.0
2019-11-19 15:30:00,74.8,74.87,74.79,74.85,83162.0,60.8173,60.8742,60.8092,60.858,83162.0
2019-11-19 15:35:00,74.86,74.96,74.84,74.95,70528.0,60.8661,60.9474,60.8498,60.9393,70528.0
2019-11-19 15:40:00,74.95,74.95,74.92,74.93,104269.0,60.9393,60.9393,60.9149,60.923,104269.0
2019-11-19 15:45:00,74.93,75.0,74.9,74.97,134368.0,60.923,60.9799,60.8986,60.9555,134368.0
2019-11-19 15:50:00,74.98,74.98,74.89,74.94,235058.0,60.9637,60.9637,60.8905,60.9311,235058.0
2019-11-19 15:55:00,74.94,74.98,74.82,74.82,596788.0,60.9311,60.9637,60.8336,60.8336,596788.0
2019-11-20 09:30:00,74.63,74.72,74.52,74.67,356812.0,60.6791,60.7523,60.5897,60.7116,356812.0
2019-11-20 09:35:00,74.67,74.69,74.54,74.54,124429.0,60.7116,60.7279,60.6059,60.6059,124429.0
2019-11-20 09:40:00,74.55,74.55,74.26,74.27,122626.0,60.614,60.614,60.3783,60.3864,122626.0
2019-11-20 09:45:00,74.28,74.37,74.27,74.31,120442.0,60.3945,60.4677,60.3864,60.4189,120442.0
2019-11-20 09:50:00,74.31,74.39,74.2,74.25,135699.0,60.4189,60.484,60.3295,60.3701,135699.0
2019-11-20 09:55:00,74.25,74.29,74.04,74.08,119765.0,60.3701,60.4026,60.1994,60.2319,119765.0
2019-11-20 10:00:00,74.08,74.24,74.05,74.2,128655.0,60.2319,60.362,60.2075,60.3295,128655.0
2019-11-20 10:05:00,74.19,74.3,74.15,74.27,92024.0,60.3213,60.4108,60.2888,60.3864,92024.0
2019-11-20 10:10:00,74.26,74.27,74.05,74.07,123488.0,60.3783,60.3864,60.2075,60.2238,123488.0
2019-11-20 10:15:00,74.08,74.1,73.94,74.0,150738.0,60.2319,60.2482,60.1181,60.1669,150738.0
2019-11-20 10:20:00,73.99,74.0,73.71,73.72,114186.0,60.1587,60.1669,59.9311,59.9392,114186.0
2019-11-20 10:25:00,73.72,73.91,73.72,73.79,137750.0,59.9392,60.0937,59.9392,59.9961,137750.0
2019-11-20 10:30:00,73.8,73.93,73.8,73.92,267056.0,60.0042,60.1099,60.0042,60.1018,267056.0
2019-11-20 10:35:00,73.92,74.0,73.8,73.84,271392.0,60.1018,60.1669,60.0042,60.0368,271392.0
2019-11-20 10:40:00,73.84,73.94,73.83,73.89,121573.0,60.0368,60.1181,60.0286,60.0774,121573.0
2019-11-20 10:45:00,73.89,73.93,73.84,73.92,244748.0,60.0774,60.1099,60.0368,60.1018,244748.0
2019-11-20 10:50:00,73.92,74.05,73.88,74.05,274353.0,60.1018,60.2075,60.0693,60.2075,274353.0
2019-11-20 10:55:00,74.05,74.15,74.04,74.1,125042.0,60.2075,60.2888,60.1994,60.2482,125042.0
2019-11-20 11:00:00,74.09,74.18,74.08,74.1,84316.0,60.24,60.3132,60.2319,60.2482,84316.0
2019-11-20 11:05:00,74.09,74.24,74.09,74.2,75718.0,60.24,60.362,60.24,60.3295,75718.0
2019-11-20 11:10:00,74.2,74.24,74.12,74.19,195396.0,60.3295,60.362,60.2644,60.3213,195396.0
2019-11-20 11:15:00,74.19,74.37,74.19,74.29,93466.0,60.3213,60.4677,60.3213,60.4026,93466.0
2019-11-20 11:20:00,74.29,74.43,74.29,74.41,62685.0,60.4026,60.5165,60.4026,60.5002,62685.0
2019-11-20 11:25:00,74.4,74.43,74.34,74.36,103171.0,60.4921,60.5165,60.4433,60.4596,103171.0
2019-11-20 11:30:00,74.35,74.37,74.25,74.33,87857.0,60.4514,60.4677,60.3701,60.4352,87857.0
2019-11-20 11:35:00,74.34,74.36,74.29,74.32,61025.0,60.4433,60.4596,60.4026,60.427,61025.0
2019-11-20 11:40:00,74.31,74.32,74.25,74.28,52333.0,60.4189,60.427,60.3701,60.3945,52333.0
2019-11-20 11:45:00,74.29,74.35,74.27,74.31,55540.0,60.4026,60.4514,60.3864,60.4189,55540.0
2019-11-20 11:50:00,74.31,74.34,74.3,74.32,42323.0,60.4189,60.4433,60.4108,60.427,42323.0
2019-11-20 11:55:00,74.32,74.38,74.27,74.3,65767.0,60.427,60.4758,60.3864,60.4108,65767.0
2019-11-20 12:00:00,74.31,74.36,74.28,74.34,48336.0,60.4189,60.4596,60.3945,60.4433,48336.0
2019-11-20 12:05:00,74.34,74.35,74.22,74.33,53262.0,60.4433,60.4514,60.3457,60.4352,53262.0
2019-11-20 12:10:00,74.33,74.37,74.27,74.27,39580.0,60.4352,60.4677,60.3864,60.3864,39580.0
2019-11-20 12:15:00,74.28,74.28,74.13,74.2,94334.0,60.3945,60.3945,60.2726,60.3295,94334.0
2019-11-20 12:20:00,74.2,74.28,74.17,74.27,33987.0,60.3295,60.3945,60.3051,60.3864,33987.0
2019-11-20 12:25:00,74.27,74.28,74.24,74.25,36669.0,60.3864,60.3945,60.362,60.3701,36669.0
2019-11-20 12:30:00,74.26,74.3,74.25,74.29,27277.0,60.3783,60.4108,60.3701,60.4026,27277.0
2019-11-20 12:35:00,74.3,74.35,74.29,74.33,31565.0,60.4108,60.4514,60.4026,60.4352,31565.0
2019-11-20 12:40:00,74.32,74.33,74.26,74.28,33260.0,60.427,60.4352,60.3783,60.3945,33260.0
2019-11-20 12:45:00,74.27,74.27,74.24,74.26,20431.0,60.3864,60.3864,60.362,60.3783,20431.0
2019-11-20 12:50:00,74.26,74.33,74.17,74.2,95548.0,60.3783,60.4352,60.3051,60.3295,95548.0
2019-11-20 12:55:00,74.2,74.2,73.76,73.96,365713.0,60.3295,60.3295,59.9717,60.1343,365713.0
2019-11-20 13:00:00,73.96,73.98,73.88,73.91,67267.0,60.1343,60.1506,60.0693,60.0937,67267.0
2019-11-20 13:05:00,73.9,73.9,73.65,73.66,168062.0,60.0856,60.0856,59.8823,59.8904,168062.0
2019-11-20 13:10:00,73.65,73.65,73.4,73.41,233485.0,59.8823,59.8823,59.679,59.6871,233485.0
2019-11-20 13:15:00,73.42,73.43,73.31,73.31,231332.0,59.6953,59.7034,59.6058,59.6058,231332.0
2019-11-20 13:20:00,73.31,73.38,73.29,73.36,185750.0,59.6058,59.6628,59.5896,59.6465,185750.0
2019-11-20 13:25:00,73.37,73.53,73.37,73.38,198073.0,59.6546,59.7847,59.6546,59.6628,198073.0
2019-11-20 13:30:00,73.39,73.4,73.22,73.37,117149.0,59.6709,59.679,59.5327,59.6546,117149.0
2019-11-20 13:35:00,73.38,73.42,73.34,73.38,162324.0,59.6628,59.6953,59.6302,59.6628,162324.0
2019-11-20 13:40:00,73.37,73.49,73.34,73.47,96738.0,59.6546,59.7522,59.6302,59.7359,96738.0
2019-11-20 13:45:00,73.46,73.6,73.44,73.59,78766.0,59.7278,59.8416,59.7115,59.8335,78766.0
2019-11-20 13:50:00,73.6,73.77,73.54,73.65,204433.0,59.8416,59.9799,59.7928,59.8823,204433.0
2019-11-20 13:55:00,73.65,73.67,73.53,73.63,129273.0,59.8823,59.8985,59.7847,59.866,129273.0
2019-11-20 14:00:00,73.63,73.69,73.56,73.59,101100.0,59.866,59.9148,59.8091,59.8335,101100.0
2019-11-20 14:05:00,73.59,73.62,73.54,73.59,138774.0,59.8335,59.8579,59.7928,59.8335,138774.0
2019-11-20 14:10:00,73.59,73.71,73.59,73.62,100625.0,59.8335,59.9311,59.8335,59.8579,100625.0
2019-11-20 14:15:00,73.62,73.73,73.59,73.69,135958.0,59.8579,59.9473,59.8335,59.9148,135958.0
2019-11-20 14:20:00,73.7,73.74,73.62,73.65,103242.0,59.9229,59.9555,59.8579,59.8823,103242.0
2019-11-20 14:25:00,73.65,73.7,73.6,73.67,252755.0,59.8823,59.9229,59.8416,59.8985,252755.0
2019-11-20 14:30:00,73.66,73.8,73.65,73.77,119787.0,59.8904,60.0042,59.8823,59.9799,119787.0
2019-11-20 14:35:00,73.76,73.83,73.74,73.82,109406.0,59.9717,60.0286,59.9555,60.0205,109406.0
2019-11-20 14:40:00,73.83,73.84,73.74,73.77,96251.0,60.0286,60.0368,59.9555,59.9799,96251.0
2019-11-20 14:45:00,73.76,73.76,73.61,73.64,139017.0,59.9717,59.9717,59.8498,59.8742,139017.0
2019-11-20 14:50:00,73.65,73.7,73.6,73.67,87614.0,59.8823,59.9229,59.8416,59.8985,87614.0
2019-11-20 14:55:00,73.67,73.72,73.64,73.65,63793.0,59.8985,59.9392,59.8742,59.8823,63793.0
2019-11-20 15:00:00,73.65,73.71,73.62,73.65,83237.0,59.8823,59.9311,59.8579,59.8823,83237.0
2019-11-20 15:05:00,73.66,73.78,73.65,73.7,111683.0,59.8904,59.988,59.8823,59.9229,111683.0
2019-11-20 15:10:00,73.7,73.85,73.7,73.84,134219.0,59.9229,60.0449,59.9229,60.0368,134219.0
2019-11-20 15:15:00,73.83,73.84,73.76,73.76,135148.0,60.0286,60.0368,59.9717,59.9717,135148.0
2019-11-20 15:20:00,73.76,73.85,73.73,73.84,104419.0,59.9717,60.0449,59.9473,60.0368,104419.0
2019-11-20 15:25:00,73.84,73.85,73.75,73.76,87918.0,60.0368,60.0449,59.9636,59.9717,87918.0
2019-11-20 15:30:00,73.75,73.79,73.7,73.79,89859.0,59.9636,59.9961,59.9229,59.9961,89859.0
2019-11-20 15:35:00,73.79,73.82,73.77,73.8,105315.0,59.9961,60.0205,59.9799,60.0042,105315.0
2019-11-20 15:40:00,73.8,73.92,73.77,73.9,123489.0,60.0042,60.1018,59.9799,60.0856,123489.0
2019-11-20 15:45:00,73.9,73.95,73.89,73.9,98647.0,60.0856,60.1262,60.0774,60.0856,98647.0
2019-11-20 15:50:00,73.91,73.91,73.78,73.87,190579.0,60.0937,60.0937,59.988,60.0612,190579.0
2019-11-20 15:55:00,73.87,73.98,73.78,73.9,515484.0,60.0612,60.1506,59.988,60.0856,515484.0
2019-11-21 09:30:00,74.08,74.11,73.52,73.55,280967.0,60.2319,60.2563,59.7766,59.801,280967.0
2019-11-21 09:35:00,73.56,73.83,73.51,73.75,150554.0,59.8091,60.0286,59.7685,59.9636,150554.0
2019-11-21 09:40:00,73.75,73.76,73.58,73.67,123421.0,59.9636,59.9717,59.8254,59.8985,123421.0
2019-11-21 09:45:00,73.67,73.88,73.67,73.8,109765.0,59.8985,60.0693,59.8985,60.0042,109765.0
2019-11-21 09:50:00,73.8,73.97,73.79,73.87,72988.0,60.0042,60.1425,59.9961,60.0612,72988.0
2019-11-21 09:55:00,73.86,73.92,73.82,73.86,47402.0,60.053,60.1018,60.0205,60.053,47402.0
2019-11-21 10:00:00,73.87,73.93,73.76,73.84,89113.0,60.0612,60.1099,59.9717,60.0368,89113.0
2019-11-21 10:05:00,73.84,73.98,73.77,73.88,57454.0,60.0368,60.1506,59.9799,60.0693,57454.0
2019-11-21 10:10:00,73.88,73.93,73.8,73.89,69795.0,60.0693,60.1099,60.0042,60.0774,69795.0
2019-11-21 10:15:00,73.89,73.99,73.71,73.73,150776.0,60.0774,60.1587,59.9311,59.9473,150776.0
2019-11-21 10:20:00,73.71,73.77,73.63,73.71,55540.0,59.9311,59.9799,59.866,59.9311,55540.0
2019-11-21 10:25:00,73.71,73.81,73.64,73.74,66094.0,59.9311,60.0124,59.8742,59.9555,66094.0
2019-11-21 10:30:00,73.74,73.8,73.58,73.65,99374.0,59.9555,60.0042,59.8254,59.8823,99374.0
2019-11-21 10:35:00,73.65,73.91,73.62,73.88,76346.0,59.8823,60.0937,59.8579,60.0693,76346.0
2019-11-21 10:40:00,73.88,73.96,73.84,73.89,62547.0,60.0693,60.1343,60.0368,60.0774,62547.0
2019-11-21 10:45:00,73.89,73.94,73.85,73.89,53043.0,60.0774,60.1181,60.0449,60.0774,53043.0
2019-11-21 10:50:00,73.9,73.92,73.82,73.89,89632.0,60.0856,60.1018,60.0205,60.0774,89632.0
2019-11-21 10:55:00,73.89,74.01,73.89,73.98,156428.0,60.0774,60.175,60.0774,60.1506,156428.0
2019-11-21 11:00:00,73.98,74.08,73.91,74.03,112346.0,60.1506,60.2319,60.0937,60.1912,112346.0
2019-11-21 11:05:00,74.04,74.04,73.95,73.95,58361.0,60.1994,60.1994,60.1262,60.1262,58361.0
2019-11-21 11:10:00,73.96,73.97,73.88,73.88,50452.0,60.1343,60.1425,60.0693,60.0693,50452.0
2019-11-21 11:15:00,73.89,73.97,73.88,73.95,45897.0,60.0774,60.1425,60.0693,60.1262,45897.0
2019-11-21 11:20:00,73.95,74.01,73.93,73.98,45153.0,60.1262,60.175,60.1099,60.1506,45153.0
2019-11-21 11:25:00,73.99,74.04,73.92,73.93,64544.0,60.1587,60.1994,60.1018,60.1099,64544.0
2019-11-21 11:30:00,73.93,74.03,73.92,73.93,42749.0,60.1099,60.1912,60.1018,60.1099,42749.0
2019-11-21 11:35:00,73.94,74.0,73.92,73.99,39131.0,60.1181,60.1669,60.1018,60.1587,39131.0
2019-11-21 11:40:00,74.0,74.1,74.0,74.09,44785.0,60.1669,60.2482,60.1669,60.24,44785.0
2019-11-21 11:45:00,74.09,74.19,74.07,74.17,54129.0,60.24,60.3213,60.2238,60.3051,54129.0
2019-11-21 11:50:00,74.16,74.17,74.07,74.12,51176.0,60.2969,60.3051,60.2238,60.2644,51176.0
2019-11-21 11:55:00,74.13,74.15,74.08,74.09,43787.0,60.2726,60.2888,60.2319,60.24,43787.0
2019-11-21 12:00:00,74.08,74.15,74.02,74.15,42158.0,60.2319,60.2888,60.1831,60.2888,42158.0
2019-11-21 12:05:00,74.16,74.25,74.16,74.24,43215.0,60.2969,60.3701,60.2969,60.362,43215.0
2019-11-21 12:10:00,74.24,74.31,74.23,74.3,67064.0,60.362,60.4189,60.3539,60.4108,67064.0
2019-11-21 12:15:00,74.31,74.46,74.29,74.42,75784.0,60.4189,60.5409,60.4026,60.5083,75784.0
2019-11-21 12:20:00,74.42,74.44,74.36,74.37,44031.0,60.5083,60.5246,60.4596,60.4677,44031.0
2019-11-21 12:25:00,74.35,74.38,74.27,74.33,117444.0,60.4514,60.4758,60.3864,60.4352,117444.0
2019-11-21 12:30:00,74.32,74.43,74.29,74.41,40382.0,60.427,60.5165,60.4026,60.5002,40382.0
2019-11-21 12:35:00,74.42,74.49,74.41,74.48,49812.0,60.5083,60.5653,60.5002,60.5571,49812.0
2019-11-21 12:40:00,74.47,74.54,74.47,74.53,52183.0,60.549,60.6059,60.549,60.5978,52183.0
2019-11-21 12:45:00,74.53,74.57,74.49,74.52,67257.0,60.5978,60.6303,60.5653,60.5897,67257.0
2019-11-21 12:50:00,74.51,74.53,74.46,74.48,33152.0,60.5815,60.5978,60.5409,60.5571,33152.0
2019-11-21 12:55:00,74.48,74.56,74.47,74.56,38425.0,60.5571,60.6222,60.549,60.6222,38425.0
2019-11-21 13:00:00,74.56,74.63,74.55,74.56,59437.0,60.6222,60.6791,60.614,60.6222,59437.0
2019-11-21 13:05:00,74.56,74.62,74.52,74.61,41160.0,60.6222,60.671,60.5897,60.6628,41160.0
2019-11-21 13:10:00,74.6,74.63,74.55,74.56,51354.0,60.6547,60.6791,60.614,60.6222,51354.0
2019-11-21 13:15:00,74.56,74.56,74.51,74.55,32236.0,60.6222,60.6222,60.5815,60.614,32236.0
2019-11-21 13:20:00,74.56,74.59,74.51,74.59,40950.0,60.6222,60.6466,60.5815,60.6466,40950.0
2019-11-21 13:25:00,74.59,74.61,74.48,74.48,43188.0,60.6466,60.6628,60.5571,60.5571,43188.0
2019-11-21 13:30:00,74.48,74.54,74.47,74.52,51424.0,60.5571,60.6059,60.549,60.5897,51424.0
2019-11-21 13:35:00,74.52,74.52,74.46,74.48,43472.0,60.5897,60.5897,60.5409,60.5571,43472.0
2019-11-21 13:40:00,74.48,74.51,74.38,74.44,71185.0,60.5571,60.5815,60.4758,60.5246,71185.0
2019-11-21 13:45:00,74.44,74.44,74.31,74.35,52963.0,60.5246,60.5246,60.4189,60.4514,52963.0
2019-11-21 13:50:00,74.35,74.38,74.34,74.36,32468.0,60.4514,60.4758,60.4433,60.4596,32468.0
2019-11-21 13:55:00,74.37,74.38,74.32,74.37,51525.0,60.4677,60.4758,60.427,60.4677,51525.0
2019-11-21 14:00:00,74.37,74.39,74.26,74.28,75655.0,60.4677,60.484,60.3783,60.3945,75655.0
2019-11-21 14:05:00,74.29,74.34,74.27,74.32,79800.0,60.4026,60.4433,60.3864,60.427,79800.0
2019-11-21 14:10:00,74.32,74.38,74.31,74.36,50407.0,60.427,60.4758,60.4189,60.4596,50407.0
2019-11-21 14:15:00,74.36,74.38,74.35,74.37,32684.0,60.4596,60.4758,60.4514,60.4677,32684.0
2019-11-21 14:20:00,74.37,74.4,74.35,74.39,50036.0,60.4677,60.4921,60.4514,60.484,50036.0
2019-11-21 14:25:00,74.38,74.39,74.31,74.31,30907.0,60.4758,60.484,60.4189,60.4189,30907.0
2019-11-21 14:30:00,74.31,74.34,74.27,74.32,34451.0,60.4189,60.4433,60.3864,60.427,34451.0
2019-11-21 14:35:00,74.32,74.35,74.3,74.32,36702.0,60.427,60.4514,60.4108,60.427,36702.0
2019-11-21 14:40:00,74.32,74.34,74.26,74.27,60629.0,60.427,60.4433,60.3783,60.3864,60629.0
2019-11-21 14:45:00,74.27,74.31,74.23,74.28,69256.0,60.3864,60.4189,60.3539,60.3945,69256.0
2019-11-21 14:50:00,74.28,74.32,74.25,74.28,50192.0,60.3945,60.427,60.3701,60.3945,50192.0
2019-11-21 14:55:00,74.28,74.31,74.26,74.27,54837.0,60.3945,60.4189,60.3783,60.3864,54837.0
2019-11-21 15:00:00,74.28,74.29,74.24,74.27,60273.0,60.3945,60.4026,60.362,60.3864,60273.0
2019-11-21 15:05:00,74.27,74.27,74.18,74.26,66939.0,60.3864,60.3864,60.3132,60.3783,66939.0
2019-11-21 15:10:00,74.26,74.28,74.21,74.22,77790.0,60.3783,60.3945,60.3376,60.3457,77790.0
2019-11-21 15:15:00,74.22,74.24,74.19,74.2,90519.0,60.3457,60.362,60.3213,60.3295,90519.0
2019-11-21 15:20:00,74.2,74.25,74.19,74.22,79370.0,60.3295,60.3701,60.3213,60.3457,79370.0
2019-11-21 15:25:00,74.22,74.24,74.14,74.14,79013.0,60.3457,60.362,60.2807,60.2807,79013.0
2019-11-21 15:30:00,74.15,74.17,74.09,74.11,120572.0,60.2888,60.3051,60.24,60.2563,120572.0
2019-11-21 15:35:00,74.12,74.13,74.03,74.03,141720.0,60.2644,60.2726,60.1912,60.1912,141720.0
2019-11-21 15:40:00,74.04,74.12,73.97,74.04,175508.0,60.1994,60.2644,60.1425,60.1994,175508.0
2019-11-21 15:45:00,74.04,74.04,73.9,73.9,160024.0,60.1994,60.1994,60.0856,60.0856,160024.0
2019-11-21 15:50:00,73.9,73.91,73.76,73.78,326152.0,60.0856,60.0937,59.9717,59.988,326152.0
2019-11-21 15:55:00,73.78,73.92,73.78,73.89,459241.0,59.988,60.1018,59.988,60.0774,459241.0
2019-11-22 09:30:00,74.1,74.25,73.97,74.08,283194.0,60.2482,60.3701,60.1425,60.2319,283194.0
2019-11-22 09:35:00,74.08,74.46,74.08,74.4,126129.0,60.2319,60.5409,60.2319,60.4921,126129.0
2019-11-22 09:40:00,74.4,74.49,74.3,74.48,100905.0,60.4921,60.5653,60.4108,60.5571,100905.0
2019-11-22 09:45:00,74.49,74.73,74.48,74.68,134762.0,60.5653,60.7604,60.5571,60.7197,134762.0
2019-11-22 09:50:00,74.69,74.84,74.68,74.78,101414.0,60.7279,60.8498,60.7197,60.801,101414.0
2019-11-22 09:55:00,74.78,74.89,74.66,74.84,97212.0,60.801,60.8905,60.7035,60.8498,97212.0
2019-11-22 10:00:00,74.85,74.92,74.8,74.83,97980.0,60.858,60.9149,60.8173,60.8417,97980.0
2019-11-22 10:05:00,74.83,74.88,74.72,74.76,67410.0,60.8417,60.8824,60.7523,60.7848,67410.0
2019-11-22 10:10:00,74.74,74.78,74.63,74.71,91680.0,60.7685,60.801,60.6791,60.7441,91680.0
2019-11-22 10:15:00,74.72,74.75,74.55,74.61,93293.0,60.7523,60.7767,60.614,60.6628,93293.0
2019-11-22 10:20:00,74.62,74.74,74.6,74.73,61693.0,60.671,60.7685,60.6547,60.7604,61693.0
2019-11-22 10:25:00,74.73,74.77,74.5,74.51,78775.0,60.7604,60.7929,60.5734,60.5815,78775.0
2019-11-22 10:30:00,74.51,74.6,74.43,74.6,111257.0,60.5815,60.6547,60.5165,60.6547,111257.0
2019-11-22 10:35:00,74.59,74.61,74.48,74.61,97745.0,60.6466,60.6628,60.5571,60.6628,97745.0
2019-11-22 10:40:00,74.62,74.66,74.48,74.55,81252.0,60.671,60.7035,60.5571,60.614,81252.0
2019-11-22 10:45:00,74.55,74.56,74.43,74.49,78266.0,60.614,60.6222,60.5165,60.5653,78266.0
2019-11-22 10:50:00,74.48,74.53,74.39,74.45,67600.0,60.5571,60.5978,60.484,60.5327,67600.0
2019-11-22 10:55:00,74.44,74.58,74.42,74.52,55153.0,60.5246,60.6384,60.5083,60.5897,55153.0
2019-11-22 11:00:00,74.52,74.53,74.35,74.39,75595.0,60.5897,60.5978,60.4514,60.484,75595.0
2019-11-22 11:05:00,74.39,74.47,74.33,74.47,100670.0,60.484,60.549,60.4352,60.549,100670.0
2019-11-22 11:10:00,74.46,74.53,74.41,74.47,55919.0,60.5409,60.5978,60.5002,60.549,55919.0
2019-11-22 11:15:00,74.47,74.55,74.43,74.48,49816.0,60.549,60.614,60.5165,60.5571,49816.0
2019-11-22 11:20:00,74.48,74.57,74.46,74.56,49242.0,60.5571,60.6303,60.5409,60.6222,49242.0
2019-11-22 11:25:00,74.55,74.61,74.51,74.55,53895.0,60.614,60.6628,60.5815,60.614,53895.0
2019-11-22 11:30:00,74.56,74.58,74.5,74.51,28933.0,60.6222,60.6384,60.5734,60.5815,28933.0
2019-11-22 11:35:00,74.51,74.57,74.46,74.52,109142.0,60.5815,60.6303,60.5409,60.5897,109142.0
2019-11-22 11:40:00,74.51,74.69,74.5,74.67,86704.0,60.5815,60.7279,60.5734,60.7116,86704.0
2019-11-22 11:45:00,74.67,74.75,74.64,74.74,78492.0,60.7116,60.7767,60.6872,60.7685,78492.0
2019-11-22 11:50:00,74.75,74.81,74.75,74.78,64581.0,60.7767,60.8254,60.7767,60.801,64581.0
2019-11-22 11:55:00,74.77,74.77,74.67,74.69,53812.0,60.7929,60.7929,60.7116,60.7279,53812.0
2019-11-22 12:00:00,74.68,74.73,74.68,74.72,43308.0,60.7197,60.7604,60.7197,60.7523,43308.0
2019-11-22 12:05:00,74.73,74.79,74.72,74.76,55711.0,60.7604,60.8092,60.7523,60.7848,55711.0
2019-11-22 12:10:00,74.75,74.76,74.6,74.64,91137.0,60.7767,60.7848,60.6547,60.6872,91137.0
2019-11-22 12:15:00,74.63,74.64,74.55,74.57,74516.0,60.6791,60.6872,60.614,60.6303,74516.0
2019-11-22 12:20:00,74.58,74.68,74.56,74.67,45423.0,60.6384,60.7197,60.6222,60.7116,45423.0
2019-11-22 12:25:00,74.67,74.7,74.53,74.53,48285.0,60.7116,60.736,60.5978,60.5978,48285.0
2019-11-22 12:30:00,74.53,74.57,74.5,74.51,44979.0,60.5978,60.6303,60.5734,60.5815,44979.0
2019-11-22 12:35:00,74.5,74.58,74.49,74.57,51339.0,60.5734,60.6384,60.5653,60.6303,51339.0
2019-11-22 12:40:00,74.57,74.65,74.57,74.61,46712.0,60.6303,60.6953,60.6303,60.6628,46712.0
2019-11-22 12:45:00,74.61,74.61,74.51,74.51,37738.0,60.6628,60.6628,60.5815,60.5815,37738.0
2019-11-22 12:50:00,74.51,74.55,74.46,74.55,66405.0,60.5815,60.614,60.5409,60.614,66405.0
2019-11-22 12:55:00,74.55,74.58,74.54,74.54,42076.0,60.614,60.6384,60.6059,60.6059,42076.0
2019-11-22 13:00:00,74.54,74.63,74.53,74.6,91976.0,60.6059,60.6791,60.5978,60.6547,91976.0
2019-11-22 13:05:00,74.61,74.69,74.6,74.67,63155.0,60.6628,60.7279,60.6547,60.7116,63155.0
2019-11-22 13:10:00,74.67,74.7,74.64,74.65,73453.0,60.7116,60.736,60.6872,60.6953,73453.0
2019-11-22 13:15:00,74.65,74.65,74.62,74.63,31520.0,60.6953,60.6953,60.671,60.6791,31520.0
2019-11-22 13:20:00,74.63,74.75,74.63,74.74,40271.0,60.6791,60.7767,60.6791,60.7685,40271.0
2019-11-22 13:25:00,74.74,74.76,74.71,74.73,58305.0,60.7685,60.7848,60.7441,60.7604,58305.0
2019-11-22 13:30:00,74.73,74.73,74.67,74.69,66013.0,60.7604,60.7604,60.7116,60.7279,66013.0
2019-11-22 13:35:00,74.68,74.71,74.67,74.69,51788.0,60.7197,60.7441,60.7116,60.7279,51788.0
2019-11-22 13:40:00,74.69,74.71,74.68,74.7,34463.0,60.7279,60.7441,60.7197,60.736,34463.0
2019-11-22 13:45:00,74.7,74.73,74.7,74.71,44381.0,60.736,60.7604,60.736,60.7441,44381.0
2019-11-22 13:50:00,74.71,74.71,74.6,74.66,66095.0,60.7441,60.7441,60.6547,60.7035,66095.0
2019-11-22 13:55:00,74.66,74.71,74.66,74.67,70642.0,60.7035,60.7441,60.7035,60.7116,70642.0
2019-11-22 14:00:00,74.67,74.68,74.63,74.65,90778.0,60.7116,60.7197,60.6791,60.6953,90778.0
2019-11-22 14:05:00,74.65,74.7,74.65,74.67,44727.0,60.6953,60.736,60.6953,60.7116,44727.0
2019-11-22 14:10:00,74.67,74.67,74.65,74.66,34369.0,60.7116,60.7116,60.6953,60.7035,34369.0
2019-11-22 14:15:00,74.65,74.69,74.64,74.68,93429.0,60.6953,60.7279,60.6872,60.7197,93429.0
2019-11-22 14:20:00,74.68,74.75,74.67,74.72,70901.0,60.7197,60.7767,60.7116,60.7523,70901.0
2019-11-22 14:25:00,74.72,74.73,74.62,74.62,42693.0,60.7523,60.7604,60.671,60.671,42693.0
2019-11-22 14:30:00,74.62,74.67,74.58,74.65,47889.0,60.671,60.7116,60.6384,60.6953,47889.0
2019-11-22 14:35:00,74.65,74.74,74.65,74.73,68758.0,60.6953,60.7685,60.6953,60.7604,68758.0
2019-11-22 14:40:00,74.73,74.77,74.69,74.75,246597.0,60.7604,60.7929,60.7279,60.7767,246597.0
2019-11-22 14:45:00,74.75,74.75,74.69,74.69,85573.0,60.7767,60.7767,60.7279,60.7279,85573.0
2019-11-22 14:50:00,74.7,74.71,74.65,74.66,62349.0,60.736,60.7441,60.6953,60.7035,62349.0
2019-11-22 14:55:00,74.66,74.71,74.66,74.69,62122.0,60.7035,60.7441,60.7035,60.7279,62122.0
2019-11-22 15:00:00,74.69,74.71,74.67,74.69,50291.0,60.7279,60.7441,60.7116,60.7279,50291.0
2019-11-22 15:05:00,74.69,74.72,74.68,74.69,56250.0,60.7279,60.7523,60.7197,60.7279,56250.0
2019-11-22 15:10:00,74.7,74.73,74.69,74.72,63952.0,60.736,60.7604,60.7279,60.7523,63952.0
2019-11-22 15:15:00,74.72,74.73,74.69,74.7,48968.0,60.7523,60.7604,60.7279,60.736,48968.0
2019-11-22 15:20:00,74.7,74.75,74.69,74.75,54241.0,60.736,60.7767,60.7279,60.7767,54241.0
2019-11-22 15:25:00,74.74,74.75,74.68,74.69,62726.0,60.7685,60.7767,60.7197,60.7279,62726.0
2019-11-22 15:30:00,74.68,74.74,74.68,74.73,54844.0,60.7197,60.7685,60.7197,60.7604,54844.0
2019-11-22 15:35:00,74.72,74.75,74.71,74.73,61369.0,60.7523,60.7767,60.7441,60.7604,61369.0
2019-11-22 15:40:00,74.73,74.78,74.73,74.77,86119.0,60.7604,60.801,60.7604,60.7929,86119.0
2019-11-22 15:45:00,74.77,74.79,74.72,74.72,107683.0,60.7929,60.8092,60.7523,60.7523,107683.0
2019-11-22 15:50:00,74.72,74.73,74.65,74.7,241423.0,60.7523,60.7604,60.6953,60.736,241423.0
2019-11-22 15:55:00,74.7,74.86,74.69,74.86,491957.0,60.736,60.8661,60.7279,60.8661,491957.0
2019-11-25 09:30:00,74.93,75.27,74.87,75.16,321876.0,60.923,61.1995,60.8742,61.11,321876.0
2019-11-25 09:35:00,75.1,75.29,75.03,75.21,151595.0,61.0612,61.2157,61.0043,61.1507,151595.0
2019-11-25 09:40:00,75.23,75.29,75.11,75.23,92634.0,61.1669,61.2157,61.0694,61.1669,92634.0
2019-11-25 09:45:00,75.23,75.28,75.11,75.2,126383.0,61.1669,61.2076,61.0694,61.1425,126383.0
2019-11-25 09:50:00,75.2,75.3,75.2,75.3,112901.0,61.1425,61.2238,61.1425,61.2238,112901.0
2019-11-25 09:55:00,75.3,75.35,75.27,75.34,100560.0,61.2238,61.2645,61.1995,61.2564,100560.0
2019-11-25 10:00:00,75.35,75.39,75.32,75.37,93471.0,61.2645,61.297,61.2401,61.2808,93471.0
2019-11-25 10:05:00,75.37,75.42,75.35,75.39,130852.0,61.2808,61.3214,61.2645,61.297,130852.0
2019-11-25 10:10:00,75.39,75.61,75.39,75.61,173389.0,61.297,61.4759,61.297,61.4759,173389.0
2019-11-25 10:15:00,75.61,75.69,75.56,75.64,158898.0,61.4759,61.5409,61.4352,61.5003,158898.0
2019-11-25 10:20:00,75.64,75.72,75.57,75.69,107518.0,61.5003,61.5653,61.4434,61.5409,107518.0
2019-11-25 10:25:00,75.69,75.7,75.62,75.69,122524.0,61.5409,61.5491,61.484,61.5409,122524.0
2019-11-25 10:30:00,75.69,75.83,75.66,75.83,178559.0,61.5409,61.6548,61.5165,61.6548,178559.0
2019-11-25 10:35:00,75.82,75.85,75.76,75.81,147929.0,61.6466,61.671,61.5979,61.6385,147929.0
2019-11-25 10:40:00,75.81,75.85,75.73,75.76,99852.0,61.6385,61.671,61.5735,61.5979,99852.0
2019-11-25 10:45:00,75.76,75.81,75.69,75.7,99598.0,61.5979,61.6385,61.5409,61.5491,99598.0
2019-11-25 10:50:00,75.7,75.8,75.67,75.78,106798.0,61.5491,61.6304,61.5247,61.6141,106798.0
2019-11-25 10:55:00,75.78,75.79,75.65,75.66,131907.0,61.6141,61.6222,61.5084,61.5165,131907.0
2019-11-25 11:00:00,75.66,75.7,75.53,75.58,115591.0,61.5165,61.5491,61.4108,61.4515,115591.0
2019-11-25 11:05:00,75.57,75.62,75.55,75.59,67112.0,61.4434,61.484,61.4271,61.4596,67112.0
2019-11-25 11:10:00,75.58,75.59,75.46,75.55,54369.0,61.4515,61.4596,61.3539,61.4271,54369.0
2019-11-25 11:15:00,75.54,75.56,75.49,75.51,86562.0,61.419,61.4352,61.3783,61.3946,86562.0
2019-11-25 11:20:00,75.51,75.58,75.48,75.56,53084.0,61.3946,61.4515,61.3702,61.4352,53084.0
2019-11-25 11:25:00,75.55,75.6,75.49,75.51,72872.0,61.4271,61.4678,61.3783,61.3946,72872.0
2019-11-25 11:30:00,75.51,75.57,75.44,75.51,83631.0,61.3946,61.4434,61.3377,61.3946,83631.0
2019-11-25 11:35:00,75.52,75.54,75.47,75.53,50369.0,61.4027,61.419,61.3621,61.4108,50369.0
2019-11-25 11:40:00,75.53,75.61,75.52,75.56,112235.0,61.4108,61.4759,61.4027,61.4352,112235.0
2019-11-25 11:45:00,75.56,75.56,75.49,75.54,130183.0,61.4352,61.4352,61.3783,61.419,130183.0
2019-11-25 11:50:00,75.54,75.57,75.51,75.53,58865.0,61.419,61.4434,61.3946,61.4108,58865.0
2019-11-25 11:55:00,75.53,75.53,75.47,75.51,87084.0,61.4108,61.4108,61.3621,61.3946,87084.0
2019-11-25 12:00:00,75.51,75.55,75.5,75.52,109260.0,61.3946,61.4271,61.3865,61.4027,109260.0
2019-11-25 12:05:00,75.52,75.54,75.45,75.54,123369.0,61.4027,61.419,61.3458,61.419,123369.0
2019-11-25 12:10:00,75.54,75.55,75.47,75.49,96686.0,61.419,61.4271,61.3621,61.3783,96686.0
2019-11-25 12:15:00,75.48,75.55,75.48,75.53,69776.0,61.3702,61.4271,61.3702,61.4108,69776.0
2019-11-25 12:20:00,75.53,75.6,75.5,75.59,81333.0,61.4108,61.4678,61.3865,61.4596,81333.0
2019-11-25 12:25:00,75.59,75.61,75.57,75.59,62611.0,61.4596,61.4759,61.4434,61.4596,62611.0
2019-11-25 12:30:00,75.59,75.65,75.58,75.63,51322.0,61.4596,61.5084,61.4515,61.4922,51322.0
2019-11-25 12:35:00,75.63,75.68,75.62,75.65,49218.0,61.4922,61.5328,61.484,61.5084,49218.0
2019-11-25 12:40:00,75.64,75.69,75.63,75.63,59521.0,61.5003,61.5409,61.4922,61.4922,59521.0
2019-11-25 12:45:00,75.63,75.67,75.63,75.66,38996.0,61.4922,61.5247,61.4922,61.5165,38996.0
2019-11-25 12:50:00,75.66,75.73,75.65,75.7,65049.0,61.5165,61.5735,61.5084,61.5491,65049.0
2019-11-25 12:55:00,75.7,75.71,75.66,75.71,39459.0,61.5491,61.5572,61.5165,61.5572,39459.0
2019-11-25 13:00:00,75.71,75.79,75.71,75.73,100917.0,61.5572,61.6222,61.5572,61.5735,100917.0
2019-11-25 13:05:00,75.73,75.77,75.73,75.76,48976.0,61.5735,61.606,61.5735,61.5979,48976.0
2019-11-25 13:10:00,75.76,75.77,75.74,75.75,36282.0,61.5979,61.606,61.5816,61.5897,36282.0
2019-11-25 13:15:00,75.75,75.79,75.75,75.78,55243.0,61.5897,61.6222,61.5897,61.6141,55243.0
2019-11-25 13:20:00,75.78,75.78,75.74,75.76,59587.0,61.6141,61.6141,61.5816,61.5979,59587.0
2019-11-25 13:25:00,75.76,75.77,75.7,75.75,85629.0,61.5979,61.606,61.5491,61.5897,85629.0
2019-11-25 13:30:00,75.75,75.77,75.73,75.75,46445.0,61.5897,61.606,61.5735,61.5897,46445.0
2019-11-25 13:35:00,75.75,75.77,75.74,75.76,35757.0,61.5897,61.606,61.5816,61.5979,35757.0
2019-11-25 13:40:00,75.76,75.77,75.74,75.75,46426.0,61.5979,61.606,61.5816,61.5897,46426.0
2019-11-25 13:45:00,75.75,75.75,75.7,75.73,59723.0,61.5897,61.5897,61.5491,61.5735,59723.0
2019-11-25 13:50:00,75.73,75.76,75.73,75.75,74714.0,61.5735,61.5979,61.5735,61.5897,74714.0
2019-11-25 13:55:00,75.75,75.78,75.72,75.77,60877.0,61.5897,61.6141,61.5653,61.606,60877.0
2019-11-25 14:00:00,75.76,75.77,75.72,75.74,65666.0,61.5979,61.606,61.5653,61.5816,65666.0
2019-11-25 14:05:00,75.73,75.76,75.66,75.68,105414.0,61.5735,61.5979,61.5165,61.5328,105414.0
2019-11-25 14:10:00,75.68,75.74,75.67,75.7,117946.0,61.5328,61.5816,61.5247,61.5491,117946.0
2019-11-25 14:15:00,75.71,75.72,75.68,75.7,37511.0,61.5572,61.5653,61.5328,61.5491,37511.0
2019-11-25 14:20:00,75.69,75.69,75.63,75.66,83384.0,61.5409,61.5409,61.4922,61.5165,83384.0
2019-11-25 14:25:00,75.66,75.66,75.61,75.63,53198.0,61.5165,61.5165,61.4759,61.4922,53198.0
2019-11-25 14:30:00,75.63,75.64,75.58,75.59,54367.0,61.4922,61.5003,61.4515,61.4596,54367.0
2019-11-25 14:35:00,75.59,75.62,75.57,75.62,40912.0,61.4596,61.484,61.4434,61.484,40912.0
2019-11-25 14:40:00,75.62,75.66,75.6,75.64,47194.0,61.484,61.5165,61.4678,61.5003,47194.0
2019-11-25 14:45:00,75.65,75.66,75.63,75.65,51538.0,61.5084,61.5165,61.4922,61.5084,51538.0
2019-11-25 14:50:00,75.65,75.71,75.63,75.7,56193.0,61.5084,61.5572,61.4922,61.5491,56193.0
2019-11-25 14:55:00,75.7,75.71,75.64,75.65,106913.0,61.5491,61.5572,61.5003,61.5084,106913.0
2019-11-25 15:00:00,75.65,75.66,75.62,75.64,96423.0,61.5084,61.5165,61.484,61.5003,96423.0
2019-11-25 15:05:00,75.65,75.68,75.63,75.67,51831.0,61.5084,61.5328,61.4922,61.5247,51831.0
2019-11-25 15:10:00,75.67,75.71,75.64,75.69,83597.0,61.5247,61.5572,61.5003,61.5409,83597.0
2019-11-25 15:15:00,75.7,75.7,75.63,75.65,78408.0,61.5491,61.5491,61.4922,61.5084,78408.0
2019-11-25 15:20:00,75.65,75.75,75.64,75.71,89738.0,61.5084,61.5897,61.5003,61.5572,89738.0
2019-11-25 15:25:00,75.72,75.78,75.7,75.77,72940.0,61.5653,61.6141,61.5491,61.606,72940.0
2019-11-25 15:30:00,75.77,75.8,75.75,75.78,95263.0,61.606,61.6304,61.5897,61.6141,95263.0
2019-11-25 15:35:00,75.78,75.81,75.76,75.8,109437.0,61.6141,61.6385,61.5979,61.6304,109437.0
2019-11-25 15:40:00,75.79,75.8,75.71,75.72,141564.0,61.6222,61.6304,61.5572,61.5653,141564.0
2019-11-25 15:45:00,75.73,75.75,75.66,75.68,138244.0,61.5735,61.5897,61.5165,61.5328,138244.0
2019-11-25 15:50:00,75.68,75.76,75.66,75.7,313377.0,61.5328,61.5979,61.5165,61.5491,313377.0
2019-11-25 15:55:00,75.69,75.73,75.65,75.7,851811.0,61.5409,61.5735,61.5084,61.5491,851811.0
2019-11-26 09:30:00,75.84,75.84,75.25,75.32,272038.0,61.6629,61.6629,61.1832,61.2401,272038.0
2019-11-26 09:35:00,75.3,75.37,75.13,75.16,120088.0,61.2238,61.2808,61.0856,61.11,120088.0
2019-11-26 09:40:00,75.16,75.25,75.02,75.04,86974.0,61.11,61.1832,60.9962,61.0124,86974.0
2019-11-26 09:45:00,75.05,75.24,75.05,75.23,82151.0,61.0206,61.1751,61.0206,61.1669,82151.0
2019-11-26 09:50:00,75.23,75.31,75.22,75.27,108644.0,61.1669,61.232,61.1588,61.1995,108644.0
2019-11-26 09:55:00,75.27,75.29,75.15,75.24,98212.0,61.1995,61.2157,61.1019,61.1751,98212.0
2019-11-26 10:00:00,75.24,75.31,75.11,75.13,99599.0,61.1751,61.232,61.0694,61.0856,99599.0
2019-11-26 10:05:00,75.13,75.13,74.99,75.03,96476.0,61.0856,61.0856,60.9718,61.0043,96476.0
2019-11-26 10:10:00,75.04,75.09,74.91,74.92,75877.0,61.0124,61.0531,60.9067,60.9149,75877.0
2019-11-26 10:15:00,74.91,75.06,74.9,75.04,71943.0,60.9067,61.0287,60.8986,61.0124,71943.0
2019-11-26 10:20:00,75.04,75.13,75.03,75.13,58058.0,61.0124,61.0856,61.0043,61.0856,58058.0
2019-11-26 10:25:00,75.14,75.15,74.98,75.0,51799.0,61.0938,61.1019,60.9637,60.9799,51799.0
2019-11-26 10:30:00,74.98,75.09,74.93,75.01,66161.0,60.9637,61.0531,60.923,60.9881,66161.0
2019-11-26 10:35:00,75.01,75.05,74.95,74.97,51413.0,60.9881,61.0206,60.9393,60.9555,51413.0
2019-11-26 10:40:00,74.97,75.17,74.95,75.15,74463.0,60.9555,61.1181,60.9393,61.1019,74463.0
2019-11-26 10:45:00,75.16,75.24,75.13,75.2,87516.0,61.11,61.1751,61.0856,61.1425,87516.0
2019-11-26 10:50:00,75.21,75.21,75.09,75.11,59700.0,61.1507,61.1507,61.0531,61.0694,59700.0
2019-11-26 10:55:00,75.12,75.13,75.04,75.07,123730.0,61.0775,61.0856,61.0124,61.0368,123730.0
2019-11-26 11:00:00,75.06,75.06,74.89,74.92,334954.0,61.0287,61.0287,60.8905,60.9149,334954.0
2019-11-26 11:05:00,74.94,75.02,74.93,74.97,118418.0,60.9311,60.9962,60.923,60.9555,118418.0
2019-11-26 11:10:00,74.97,75.09,74.97,75.07,59223.0,60.9555,61.0531,60.9555,61.0368,59223.0
2019-11-26 11:15:00,75.07,75.16,74.98,75.0,71033.0,61.0368,61.11,60.9637,60.9799,71033.0
2019-11-26 11:20:00,75.0,75.09,74.97,75.05,88765.0,60.9799,61.0531,60.9555,61.0206,88765.0
2019-11-26 11:25:00,75.04,75.08,75.03,75.06,67391.0,61.0124,61.045,61.0043,61.0287,67391.0
2019-11-26 11:30:00,75.06,75.07,74.96,74.98,64082.0,61.0287,61.0368,60.9474,60.9637,64082.0
2019-11-26 11:35:00,74.98,75.05,74.93,74.94,134342.0,60.9637,61.0206,60.923,60.9311,134342.0
2019-11-26 11:40:00,74.93,74.97,74.87,74.87,85802.0,60.923,60.9555,60.8742,60.8742,85802.0
2019-11-26 11:45:00,74.87,74.97,74.85,74.87,79083.0,60.8742,60.9555,60.858,60.8742,79083.0
2019-11-26 11:50:00,74.87,74.92,74.86,74.91,44763.0,60.8742,60.9149,60.8661,60.9067,44763.0
2019-11-26 11:55:00,74.91,74.94,74.87,74.92,55610.0,60.9067,60.9311,60.8742,60.9149,55610.0
2019-11-26 12:00:00,74.92,74.98,74.88,74.92,54268.0,60.9149,60.9637,60.8824,60.9149,54268.0
2019-11-26 12:05:00,74.92,74.98,74.9,74.98,77849.0,60.9149,60.9637,60.8986,60.9637,77849.0
2019-11-26 12:10:00,74.98,75.02,74.93,75.0,66893.0,60.9637,60.9962,60.923,60.9799,66893.0
2019-11-26 12:15:00,75.0,75.03,74.97,75.0,59257.0,60.9799,61.0043,60.9555,60.9799,59257.0
2019-11-26 12:20:00,75.01,75.05,74.99,75.02,116765.0,60.9881,61.0206,60.9718,60.9962,116765.0
2019-11-26 12:25:00,75.02,75.03,74.98,74.99,34989.0,60.9962,61.0043,60.9637,60.9718,34989.0
2019-11-26 12:30:00,74.98,75.03,74.94,74.95,29885.0,60.9637,61.0043,60.9311,60.9393,29885.0
2019-11-26 12:35:00,74.96,75.03,74.95,74.98,125865.0,60.9474,61.0043,60.9393,60.9637,125865.0
2019-11-26 12:40:00,74.99,75.05,74.98,75.05,49500.0,60.9718,61.0206,60.9637,61.0206,49500.0
2019-11-26 12:45:00,75.06,75.1,75.05,75.06,82222.0,61.0287,61.0612,61.0206,61.0287,82222.0
2019-11-26 12:50:00,75.05,75.08,75.02,75.04,51147.0,61.0206,61.045,60.9962,61.0124,51147.0
2019-11-26 12:55:00,75.05,75.06,75.03,75.03,29968.0,61.0206,61.0287,61.0043,61.0043,29968.0
2019-11-26 13:00:00,75.03,75.07,75.02,75.04,32338.0,61.0043,61.0368,60.9962,61.0124,32338.0
2019-11-26 13:05:00,75.04,75.09,74.98,75.06,53651.0,61.0124,61.0531,60.9637,61.0287,53651.0
2019-11-26 13:10:00,75.06,75.07,75.03,75.05,36677.0,61.0287,61.0368,61.0043,61.0206,36677.0
2019-11-26 13:15:00,75.05,75.06,75.02,75.05,53696.0,61.0206,61.0287,60.9962,61.0206,53696.0
2019-11-26 13:20:00,75.05,75.08,74.99,74.99,40031.0,61.0206,61.045,60.9718,60.9718,40031.0
2019-11-26 13:25:00,74.99,75.0,74.89,74.9,77758.0,60.9718,60.9799,60.8905,60.8986,77758.0
2019-11-26 13:30:00,74.9,74.91,74.84,74.84,56870.0,60.8986,60.9067,60.8498,60.8498,56870.0
2019-11-26 13:35:00,74.85,74.94,74.85,74.9,56928.0,60.858,60.9311,60.858,60.8986,56928.0
2019-11-26 13:40:00,74.89,74.91,74.84,74.85,51558.0,60.8905,60.9067,60.8498,60.858,51558.0
2019-11-26 13:45:00,74.86,74.87,74.82,74.84,52574.0,60.8661,60.8742,60.8336,60.8498,52574.0
2019-11-26 13:50:00,74.84,74.89,74.82,74.89,63008.0,60.8498,60.8905,60.8336,60.8905,63008.0
2019-11-26 13:55:00,74.88,74.96,74.88,74.94,65042.0,60.8824,60.9474,60.8824,60.9311,65042.0
2019-11-26 14:00:00,74.94,75.01,74.94,75.0,59297.0,60.9311,60.9881,60.9311,60.9799,59297.0
2019-11-26 14:05:00,75.01,75.12,75.0,75.11,107246.0,60.9881,61.0775,60.9799,61.0694,107246.0
2019-11-26 14:10:00,75.11,75.2,75.1,75.19,57241.0,61.0694,61.1425,61.0612,61.1344,57241.0
2019-11-26 14:15:00,75.19,75.24,75.19,75.22,68679.0,61.1344,61.1751,61.1344,61.1588,68679.0
2019-11-26 14:20:00,75.22,75.3,75.2,75.27,76794.0,61.1588,61.2238,61.1425,61.1995,76794.0
2019-11-26 14:25:00,75.27,75.36,75.26,75.3,81576.0,61.1995,61.2726,61.1913,61.2238,81576.0
2019-11-26 14:30:00,75.29,75.31,75.18,75.23,94236.0,61.2157,61.232,61.1263,61.1669,94236.0
2019-11-26 14:35:00,75.23,75.24,75.18,75.22,80471.0,61.1669,61.1751,61.1263,61.1588,80471.0
2019-11-26 14:40:00,75.23,75.26,75.2,75.22,90378.0,61.1669,61.1913,61.1425,61.1588,90378.0
2019-11-26 14:45:00,75.22,75.31,75.21,75.3,68295.0,61.1588,61.232,61.1507,61.2238,68295.0
2019-11-26 14:50:00,75.3,75.41,75.29,75.39,79990.0,61.2238,61.3133,61.2157,61.297,79990.0
2019-11-26 14:55:00,75.39,75.44,75.37,75.38,71472.0,61.297,61.3377,61.2808,61.2889,71472.0
2019-11-26 15:00:00,75.38,75.4,75.32,75.37,112149.0,61.2889,61.3051,61.2401,61.2808,112149.0
2019-11-26 15:05:00,75.36,75.4,75.31,75.34,81652.0,61.2726,61.3051,61.232,61.2564,81652.0
2019-11-26 15:10:00,75.34,75.41,75.31,75.4,96464.0,61.2564,61.3133,61.232,61.3051,96464.0
2019-11-26 15:15:00,75.4,75.41,75.36,75.41,92029.0,61.3051,61.3133,61.2726,61.3133,92029.0
2019-11-26 15:20:00,75.42,75.42,75.28,75.29,98488.0,61.3214,61.3214,61.2076,61.2157,98488.0
2019-11-26 15:25:00,75.29,75.37,75.26,75.31,108615.0,61.2157,61.2808,61.1913,61.232,108615.0
2019-11-26 15:30:00,75.31,75.43,75.3,75.42,107054.0,61.232,61.3295,61.2238,61.3214,107054.0
2019-11-26 15:35:00,75.41,75.43,75.39,75.42,79796.0,61.3133,61.3295,61.297,61.3214,79796.0
2019-11-26 15:40:00,75.42,75.53,75.42,75.5,157294.0,61.3214,61.4108,61.3214,61.3865,157294.0
2019-11-26 15:45:00,75.5,75.55,75.44,75.55,114744.0,61.3865,61.4271,61.3377,61.4271,114744.0
2019-11-26 15:50:00,75.54,75.63,75.49,75.56,279005.0,61.419,61.4922,61.3783,61.4352,279005.0
2019-11-26 15:55:00,75.55,75.68,75.45,75.46,766744.0,61.4271,61.5328,61.3458,61.3539,766744.0
2019-11-27 09:30:00,75.84,75.96,75.78,75.96,221884.0,61.6629,61.7605,61.6141,61.7605,221884.0
2019-11-27 09:35:00,75.96,76.13,75.89,75.93,191901.0,61.7605,61.8987,61.7036,61.7361,191901.0
2019-11-27 09:40:00,75.94,76.09,75.91,75.96,105256.0,61.7442,61.8662,61.7198,61.7605,105256.0
2019-11-27 09:45:00,75.95,75.98,75.78,75.78,75964.0,61.7523,61.7767,61.6141,61.6141,75964.0
2019-11-27 09:50:00,75.78,75.83,75.71,75.81,49941.0,61.6141,61.6548,61.5572,61.6385,49941.0
2019-11-27 09:55:00,75.81,75.81,75.5,75.62,116382.0,61.6385,61.6385,61.3865,61.484,116382.0
2019-11-27 10:00:00,75.64,75.76,75.61,75.73,111068.0,61.5003,61.5979,61.4759,61.5735,111068.0
2019-11-27 10:05:00,75.75,75.79,75.62,75.66,71305.0,61.5897,61.6222,61.484,61.5165,71305.0
2019-11-27 10:10:00,75.66,75.73,75.65,75.67,63650.0,61.5165,61.5735,61.5084,61.5247,63650.0
2019-11-27 10:15:00,75.67,75.81,75.61,75.78,102712.0,61.5247,61.6385,61.4759,61.6141,102712.0
2019-11-27 10:20:00,75.78,75.81,75.61,75.64,83865.0,61.6141,61.6385,61.4759,61.5003,83865.0
2019-11-27 10:25:00,75.63,75.67,75.62,75.64,45147.0,61.4922,61.5247,61.484,61.5003,45147.0
2019-11-27 10:30:00,75.64,75.66,75.54,75.65,61852.0,61.5003,61.5165,61.419,61.5084,61852.0
2019-11-27 10:35:00,75.66,75.72,75.59,75.64,62752.0,61.5165,61.5653,61.4596,61.5003,62752.0
2019-11-27 10:40:00,75.64,75.72,75.59,75.59,40951.0,61.5003,61.5653,61.4596,61.4596,40951.0
2019-11-27 10:45:00,75.59,75.61,75.51,75.55,67448.0,61.4596,61.4759,61.3946,61.4271,67448.0
2019-11-27 10:50:00,75.54,75.69,75.53,75.69,90857.0,61.419,61.5409,61.4108,61.5409,90857.0
2019-11-27 10:55:00,75.69,75.78,75.65,75.78,114429.0,61.5409,61.6141,61.5084,61.6141,114429.0
2019-11-27 11:00:00,75.78,75.81,75.71,75.76,88694.0,61.6141,61.6385,61.5572,61.5979,88694.0
2019-11-27 11:05:00,75.76,75.8,75.71,75.78,55963.0,61.5979,61.6304,61.5572,61.6141,55963.0
2019-11-27 11:10:00,75.78,75.8,75.72,75.73,90254.0,61.6141,61.6304,61.5653,61.5735,90254.0
2019-11-27 11:15:00,75.73,75.73,75.63,75.68,36250.0,61.5735,61.5735,61.4922,61.5328,36250.0
2019-11-27 11:20:00,75.69,75.69,75.58,75.58,41531.0,61.5409,61.5409,61.4515,61.4515,41531.0
2019-11-27 11:25:00,75.59,75.66,75.57,75.64,54819.0,61.4596,61.5165,61.4434,61.5003,54819.0
2019-11-27 11:30:00,75.64,75.7,75.61,75.7,47005.0,61.5003,61.5491,61.4759,61.5491,47005.0
2019-11-27 11:35:00,75.7,75.73,75.64,75.72,56079.0,61.5491,61.5735,61.5003,61.5653,56079.0
2019-11-27 11:40:00,75.73,75.79,75.68,75.71,63189.0,61.5735,61.6222,61.5328,61.5572,63189.0
2019-11-27 11:45:00,75.72,75.77,75.71,75.73,71921.0,61.5653,61.606,61.5572,61.5735,71921.0
2019-11-27 11:50:00,75.73,75.74,75.65,75.71,64355.0,61.5735,61.5816,61.5084,61.5572,64355.0
2019-11-27 11:55:00,75.72,75.72,75.62,75.64,67951.0,61.5653,61.5653,61.484,61.5003,67951.0
2019-11-27 12:00:00,75.65,75.69,75.62,75.65,52104.0,61.5084,61.5409,61.484,61.5084,52104.0
2019-11-27 12:05:00,75.65,75.67,75.6,75.63,37784.0,61.5084,61.5247,61.4678,61.4922,37784.0
2019-11-27 12:10:00,75.64,75.72,75.62,75.67,78519.0,61.5003,61.5653,61.484,61.5247,78519.0
2019-11-27 12:15:00,75.67,75.69,75.62,75.64,74784.0,61.5247,61.5409,61.484,61.5003,74784.0
2019-11-27 12:20:00,75.64,75.72,75.64,75.7,46140.0,61.5003,61.5653,61.5003,61.5491,46140.0
2019-11-27 12:25:00,75.71,75.72,75.58,75.61,68517.0,61.5572,61.5653,61.4515,61.4759,68517.0
2019-11-27 12:30:00,75.61,75.62,75.54,75.61,51240.0,61.4759,61.484,61.419,61.4759,51240.0
2019-11-27 12:35:00,75.61,75.71,75.61,75.7,38102.0,61.4759,61.5572,61.4759,61.5491,38102.0
2019-11-27 12:40:00,75.71,75.71,75.61,75.62,49818.0,61.5572,61.5572,61.4759,61.484,49818.0
2019-11-27 12:45:00,75.62,75.7,75.61,75.7,39951.0,61.484,61.5491,61.4759,61.5491,39951.0
2019-11-27 12:50:00,75.7,75.71,75.63,75.68,81522.0,61.5491,61.5572,61.4922,61.5328,81522.0
2019-11-27 12:55:00,75.68,75.74,75.67,75.73,57807.0,61.5328,61.5816,61.5247,61.5735,57807.0
2019-11-27 13:00:00,75.73,75.77,75.72,75.74,46720.0,61.5735,61.606,61.5653,61.5816,46720.0
2019-11-27 13:05:00,75.75,75.79,75.74,75.79,68610.0,61.5897,61.6222,61.5816,61.6222,68610.0
2019-11-27 13:10:00,75.79,75.89,75.78,75.88,134875.0,61.6222,61.7036,61.6141,61.6954,134875.0
2019-11-27 13:15:00,75.88,75.92,75.86,75.92,90471.0,61.6954,61.7279,61.6792,61.7279,90471.0
2019-11-27 13:20:00,75.92,75.92,75.84,75.87,57455.0,61.7279,61.7279,61.6629,61.6873,57455.0
2019-11-27 13:25:00,75.86,75.9,75.84,75.9,49787.0,61.6792,61.7117,61.6629,61.7117,49787.0
2019-11-27 13:30:00,75.89,75.92,75.86,75.87,51344.0,61.7036,61.7279,61.6792,61.6873,51344.0
2019-11-27 13:35:00,75.87,75.97,75.86,75.92,156609.0,61.6873,61.7686,61.6792,61.7279,156609.0
2019-11-27 13:40:00,75.92,75.92,75.86,75.87,18855.0,61.7279,61.7279,61.6792,61.6873,18855.0
2019-11-27 13:45:00,75.87,75.9,75.85,75.89,41832.0,61.6873,61.7117,61.671,61.7036,41832.0
2019-11-27 13:50:00,75.88,75.89,75.84,75.84,36098.0,61.6954,61.7036,61.6629,61.6629,36098.0
2019-11-27 13:55:00,75.84,75.85,75.8,75.85,41876.0,61.6629,61.671,61.6304,61.671,41876.0
2019-11-27 14:00:00,75.86,75.9,75.83,75.84,37368.0,61.6792,61.7117,61.6548,61.6629,37368.0
2019-11-27 14:05:00,75.84,75.87,75.82,75.87,32966.0,61.6629,61.6873,61.6466,61.6873,32966.0
2019-11-27 14:10:00,75.87,75.87,75.84,75.85,43006.0,61.6873,61.6873,61.6629,61.671,43006.0
2019-11-27 14:15:00,75.85,75.86,75.8,75.8,43325.0,61.671,61.6792,61.6304,61.6304,43325.0
2019-11-27 14:20:00,75.81,75.9,75.8,75.88,47940.0,61.6385,61.7117,61.6304,61.6954,47940.0
2019-11-27 14:25:00,75.89,75.89,75.84,75.87,72384.0,61.7036,61.7036,61.6629,61.6873,72384.0
2019-11-27 14:30:00,75.87,75.92,75.83,75.92,54389.0,61.6873,61.7279,61.6548,61.7279,54389.0
2019-11-27 14:35:00,75.92,75.93,75.88,75.88,39044.0,61.7279,61.7361,61.6954,61.6954,39044.0
2019-11-27 14:40:00,75.89,75.89,75.86,75.88,39321.0,61.7036,61.7036,61.6792,61.6954,39321.0
2019-11-27 14:45:00,75.89,75.91,75.87,75.87,50808.0,61.7036,61.7198,61.6873,61.6873,50808.0
2019-11-27 14:50:00,75.86,75.89,75.84,75.88,50262.0,61.6792,61.7036,61.6629,61.6954,50262.0
2019-11-27 14:55:00,75.88,75.91,75.87,75.91,57771.0,61.6954,61.7198,61.6873,61.7198,57771.0
2019-11-27 15:00:00,75.91,75.94,75.86,75.94,89741.0,61.7198,61.7442,61.6792,61.7442,89741.0
2019-11-27 15:05:00,75.94,75.94,75.86,75.92,60087.0,61.7442,61.7442,61.6792,61.7279,60087.0
2019-11-27 15:10:00,75.92,75.93,75.9,75.91,53584.0,61.7279,61.7361,61.7117,61.7198,53584.0
2019-11-27 15:15:00,75.91,75.91,75.83,75.86,67873.0,61.7198,61.7198,61.6548,61.6792,67873.0
2019-11-27 15:20:00,75.85,75.88,75.85,75.85,52162.0,61.671,61.6954,61.671,61.671,52162.0
2019-11-27 15:25:00,75.86,75.87,75.81,75.84,41831.0,61.6792,61.6873,61.6385,61.6629,41831.0
2019-11-27 15:30:00,75.84,75.87,75.83,75.84,47344.0,61.6629,61.6873,61.6548,61.6629,47344.0
2019-11-27 15:35:00,75.83,75.84,75.78,75.78,68512.0,61.6548,61.6629,61.6141,61.6141,68512.0
2019-11-27 15:40:00,75.78,75.84,75.76,75.76,79166.0,61.6141,61.6629,61.5979,61.5979,79166.0
2019-11-27 15:45:00,75.75,75.79,75.73,75.73,84681.0,61.5897,61.6222,61.5735,61.5735,84681.0
2019-11-27 15:50:00,75.73,75.75,75.68,75.73,149682.0,61.5735,61.5897,61.5328,61.5735,149682.0
2019-11-27 15:55:00,75.73,75.79,75.7,75.73,324338.0,61.5735,61.6222,61.5491,61.5735,324338.0
2019-11-29 09:30:00,75.43,75.61,75.29,75.34,296277.0,61.3295,61.4759,61.2157,61.2564,296277.0
2019-11-29 09:35:00,75.32,75.58,75.27,75.54,105666.0,61.2401,61.4515,61.1995,61.419,105666.0
2019-11-29 09:40:00,75.52,75.53,75.29,75.49,194000.0,61.4027,61.4108,61.2157,61.3783,194000.0
2019-11-29 09:45:00,75.49,75.49,75.29,75.45,115034.0,61.3783,61.3783,61.2157,61.3458,115034.0
2019-11-29 09:50:00,75.47,75.59,75.47,75.52,116535.0,61.3621,61.4596,61.3621,61.4027,116535.0
2019-11-29 09:55:00,75.52,75.57,75.34,75.42,204437.0,61.4027,61.4434,61.2564,61.3214,204437.0
2019-11-29 10:00:00,75.41,75.54,75.39,75.46,114537.0,61.3133,61.419,61.297,61.3539,114537.0
2019-11-29 10:05:00,75.46,75.7,75.45,75.65,109195.0,61.3539,61.5491,61.3458,61.5084,109195.0
2019-11-29 10:10:00,75.65,75.7,75.59,75.68,79209.0,61.5084,61.5491,61.4596,61.5328,79209.0
2019-11-29 10:15:00,75.68,75.7,75.59,75.65,77307.0,61.5328,61.5491,61.4596,61.5084,77307.0
2019-11-29 10:20:00,75.64,75.68,75.53,75.61,95889.0,61.5003,61.5328,61.4108,61.4759,95889.0
2019-11-29 10:25:00,75.61,75.64,75.56,75.58,55607.0,61.4759,61.5003,61.4352,61.4515,55607.0
2019-11-29 10:30:00,75.6,75.62,75.5,75.61,87918.0,61.4678,61.484,61.3865,61.4759,87918.0
2019-11-29 10:35:00,75.6,75.63,75.55,75.6,77823.0,61.4678,61.4922,61.4271,61.4678,77823.0
2019-11-29 10:40:00,75.61,75.66,75.59,75.61,73852.0,61.4759,61.5165,61.4596,61.4759,73852.0
2019-11-29 10:45:00,75.61,75.67,75.6,75.62,133736.0,61.4759,61.5247,61.4678,61.484,133736.0
2019-11-29 10:50:00,75.62,75.67,75.56,75.65,55952.0,61.484,61.5247,61.4352,61.5084,55952.0
2019-11-29 10:55:00,75.65,75.74,75.65,75.73,73758.0,61.5084,61.5816,61.5084,61.5735,73758.0
2019-11-29 11:00:00,75.73,75.77,75.65,75.68,79572.0,61.5735,61.606,61.5084,61.5328,79572.0
2019-11-29 11:05:00,75.69,75.74,75.69,75.69,55312.0,61.5409,61.5816,61.5409,61.5409,55312.0
2019-11-29 11:10:00,75.69,75.73,75.65,75.68,54231.0,61.5409,61.5735,61.5084,61.5328,54231.0
2019-11-29 11:15:00,75.68,75.77,75.66,75.73,52992.0,61.5328,61.606,61.5165,61.5735,52992.0
2019-11-29 11:20:00,75.73,75.78,75.69,75.78,64835.0,61.5735,61.6141,61.5409,61.6141,64835.0
2019-11-29 11:25:00,75.78,75.8,75.71,75.72,56493.0,61.6141,61.6304,61.5572,61.5653,56493.0
2019-11-29 11:30:00,75.72,75.72,75.62,75.65,55996.0,61.5653,61.5653,61.484,61.5084,55996.0
2019-11-29 11:35:00,75.65,75.67,75.59,75.65,52966.0,61.5084,61.5247,61.4596,61.5084,52966.0
2019-11-29 11:40:00,75.66,75.68,75.51,75.53,67420.0,61.5165,61.5328,61.3946,61.4108,67420.0
2019-11-29 11:45:00,75.52,75.6,75.51,75.59,63723.0,61.4027,61.4678,61.3946,61.4596,63723.0
2019-11-29 11:50:00,75.59,75.64,75.53,75.63,85144.0,61.4596,61.5003,61.4108,61.4922,85144.0
2019-11-29 11:55:00,75.63,75.71,75.62,75.67,81219.0,61.4922,61.5572,61.484,61.5247,81219.0
2019-11-29 12:00:00,75.67,75.74,75.66,75.71,103480.0,61.5247,61.5816,61.5165,61.5572,103480.0
2019-11-29 12:05:00,75.72,75.73,75.65,75.7,45165.0,61.5653,61.5735,61.5084,61.5491,45165.0
2019-11-29 12:10:00,75.69,75.7,75.63,75.63,54693.0,61.5409,61.5491,61.4922,61.4922,54693.0
2019-11-29 12:15:00,75.63,75.73,75.59,75.61,60970.0,61.4922,61.5735,61.4596,61.4759,60970.0
2019-11-29 12:20:00,75.61,75.7,75.61,75.69,57393.0,61.4759,61.5491,61.4759,61.5409,57393.0
2019-11-29 12:25:00,75.68,75.68,75.58,75.58,43895.0,61.5328,61.5328,61.4515,61.4515,43895.0
2019-11-29 12:30:00,75.58,75.67,75.5,75.5,100691.0,61.4515,61.5247,61.3865,61.3865,100691.0
2019-11-29 12:35:00,75.51,75.52,75.42,75.42,97633.0,61.3946,61.4027,61.3214,61.3214,97633.0
2019-11-29 12:40:00,75.42,75.46,75.37,75.4,78640.0,61.3214,61.3539,61.2808,61.3051,78640.0
2019-11-29 12:45:00,75.4,75.41,75.32,75.34,128367.0,61.3051,61.3133,61.2401,61.2564,128367.0
2019-11-29 12:50:00,75.34,75.34,75.16,75.19,213417.0,61.2564,61.2564,61.11,61.1344,213417.0
2019-11-29 12:55:00,75.2,75.21,74.99,75.13,836940.0,61.1425,61.1507,60.9718,61.0856,836940.0
2019-12-02 09:30:00,75.41,75.5,75.2,75.25,368953.0,61.3133,61.3865,61.1425,61.1832,368953.0
2019-12-02 09:35:00,75.25,75.62,75.22,75.37,233149.0,61.1832,61.484,61.1588,61.2808,233149.0
2019-12-02 09:40:00,75.38,75.69,75.3,75.68,147819.0,61.2889,61.5409,61.2238,61.5328,147819.0
2019-12-02 09:45:00,75.66,75.7,75.5,75.6,112301.0,61.5165,61.5491,61.3865,61.4678,112301.0
2019-12-02 09:50:00,75.6,75.84,75.57,75.82,189179.0,61.4678,61.6629,61.4434,61.6466,189179.0
2019-12-02 09:55:00,75.82,75.93,75.7,75.72,176837.0,61.6466,61.7361,61.5491,61.5653,176837.0
2019-12-02 10:00:00,75.71,75.71,75.13,75.13,175047.0,61.5572,61.5572,61.0856,61.0856,175047.0
2019-12-02 10:05:00,75.14,75.29,75.07,75.2,127816.0,61.0938,61.2157,61.0368,61.1425,127816.0
2019-12-02 10:10:00,75.21,75.37,75.17,75.31,136123.0,61.1507,61.2808,61.1181,61.232,136123.0
2019-12-02 10:15:00,75.31,75.36,75.07,75.07,147128.0,61.232,61.2726,61.0368,61.0368,147128.0
2019-12-02 10:20:00,75.08,75.17,74.96,74.99,214111.0,61.045,61.1181,60.9474,60.9718,214111.0
2019-12-02 10:25:00,74.99,75.11,74.95,75.06,280218.0,60.9718,61.0694,60.9393,61.0287,280218.0
2019-12-02 10:30:00,75.06,75.13,74.88,75.12,84378.0,61.0287,61.0856,60.8824,61.0775,84378.0
2019-12-02 10:35:00,75.12,75.15,74.84,75.07,201041.0,61.0775,61.1019,60.8498,61.0368,201041.0
2019-12-02 10:40:00,75.06,75.34,75.06,75.33,116828.0,61.0287,61.2564,61.0287,61.2482,116828.0
2019-12-02 10:45:00,75.33,75.33,74.92,74.93,88515.0,61.2482,61.2482,60.9149,60.923,88515.0
2019-12-02 10:50:00,74.92,74.99,74.81,74.99,200314.0,60.9149,60.9718,60.8254,60.9718,200314.0
2019-12-02 10:55:00,74.99,75.0,74.76,74.78,187333.0,60.9718,60.9799,60.7848,60.801,187333.0
2019-12-02 11:00:00,74.79,74.94,74.78,74.78,107785.0,60.8092,60.9311,60.801,60.801,107785.0
2019-12-02 11:05:00,74.77,74.83,74.73,74.78,99313.0,60.7929,60.8417,60.7604,60.801,99313.0
2019-12-02 11:10:00,74.78,74.83,74.72,74.83,65008.0,60.801,60.8417,60.7523,60.8417,65008.0
2019-12-02 11:15:00,74.83,74.88,74.72,74.85,99392.0,60.8417,60.8824,60.7523,60.858,99392.0
2019-12-02 11:20:00,74.85,74.91,74.79,74.79,169155.0,60.858,60.9067,60.8092,60.8092,169155.0
2019-12-02 11:25:00,74.79,74.96,74.79,74.88,105651.0,60.8092,60.9474,60.8092,60.8824,105651.0
2019-12-02 11:30:00,74.87,74.93,74.79,74.83,80896.0,60.8742,60.923,60.8092,60.8417,80896.0
2019-12-02 11:35:00,74.83,74.94,74.8,74.93,60921.0,60.8417,60.9311,60.8173,60.923,60921.0
2019-12-02 11:40:00,74.93,74.95,74.85,74.9,149423.0,60.923,60.9393,60.858,60.8986,149423.0
2019-12-02 11:45:00,74.9,74.97,74.89,74.92,73277.0,60.8986,60.9555,60.8905,60.9149,73277.0
2019-12-02 11:50:00,74.91,74.99,74.91,74.94,57780.0,60.9067,60.9718,60.9067,60.9311,57780.0
2019-12-02 11:55:00,74.94,75.0,74.91,74.96,60137.0,60.9311,60.9799,60.9067,60.9474,60137.0
2019-12-02 12:00:00,74.97,75.02,74.93,75.01,59649.0,60.9555,60.9962,60.923,60.9881,59649.0
2019-12-02 12:05:00,75.01,75.03,74.93,74.94,63652.0,60.9881,61.0043,60.923,60.9311,63652.0
2019-12-02 12:10:00,74.95,75.02,74.93,75.0,34099.0,60.9393,60.9962,60.923,60.9799,34099.0
2019-12-02 12:15:00,75.0,75.0,74.87,74.91,53908.0,60.9799,60.9799,60.8742,60.9067,53908.0
2019-12-02 12:20:00,74.91,74.92,74.87,74.9,37873.0,60.9067,60.9149,60.8742,60.8986,37873.0
2019-12-02 12:25:00,74.91,75.01,74.6,74.73,172420.0,60.9067,60.9881,60.6547,60.7604,172420.0
2019-12-02 12:30:00,74.74,74.77,74.65,74.67,64724.0,60.7685,60.7929,60.6953,60.7116,64724.0
2019-12-02 12:35:00,74.67,74.69,74.59,74.64,88963.0,60.7116,60.7279,60.6466,60.6872,88963.0
2019-12-02 12:40:00,74.65,74.68,74.55,74.65,196031.0,60.6953,60.7197,60.614,60.6953,196031.0
2019-12-02 12:45:00,74.65,74.71,74.52,74.53,152926.0,60.6953,60.7441,60.5897,60.5978,152926.0
2019-12-02 12:50:00,74.53,74.62,74.51,74.59,65258.0,60.5978,60.671,60.5815,60.6466,65258.0
2019-12-02 12:55:00,74.59,74.63,74.54,74.56,85010.0,60.6466,60.6791,60.6059,60.6222,85010.0
2019-12-02 13:00:00,74.56,74.67,74.56,74.61,94624.0,60.6222,60.7116,60.6222,60.6628,94624.0
2019-12-02 13:05:00,74.62,74.71,74.6,74.66,73030.0,60.671,60.7441,60.6547,60.7035,73030.0
2019-12-02 13:10:00,74.66,74.67,74.57,74.62,49089.0,60.7035,60.7116,60.6303,60.671,49089.0
2019-12-02 13:15:00,74.62,74.65,74.6,74.63,53322.0,60.671,60.6953,60.6547,60.6791,53322.0
2019-12-02 13:20:00,74.62,74.69,74.61,74.67,86184.0,60.671,60.7279,60.6628,60.7116,86184.0
2019-12-02 13:25:00,74.67,74.7,74.65,74.67,59348.0,60.7116,60.736,60.6953,60.7116,59348.0
2019-12-02 13:30:00,74.67,74.68,74.56,74.61,58384.0,60.7116,60.7197,60.6222,60.6628,58384.0
2019-12-02 13:35:00,74.61,74.67,74.58,74.62,109788.0,60.6628,60.7116,60.6384,60.671,109788.0
2019-12-02 13:40:00,74.61,74.67,74.59,74.67,43200.0,60.6628,60.7116,60.6466,60.7116,43200.0
2019-12-02 13:45:00,74.65,74.73,74.63,74.71,53073.0,60.6953,60.7604,60.6791,60.7441,53073.0
2019-12-02 13:50:00,74.71,74.74,74.68,74.71,44791.0,60.7441,60.7685,60.7197,60.7441,44791.0
2019-12-02 13:55:00,74.72,74.74,74.68,74.68,44243.0,60.7523,60.7685,60.7197,60.7197,44243.0
2019-12-02 14:00:00,74.68,74.71,74.63,74.68,57612.0,60.7197,60.7441,60.6791,60.7197,57612.0
2019-12-02 14:05:00,74.69,74.77,74.68,74.77,36657.0,60.7279,60.7929,60.7197,60.7929,36657.0
2019-12-02 14:10:00,74.77,74.84,74.75,74.81,64131.0,60.7929,60.8498,60.7767,60.8254,64131.0
2019-12-02 14:15:00,74.81,74.86,74.8,74.83,58393.0,60.8254,60.8661,60.8173,60.8417,58393.0
2019-12-02 14:20:00,74.83,74.94,74.82,74.94,71517.0,60.8417,60.9311,60.8336,60.9311,71517.0
2019-12-02 14:25:00,74.94,74.94,74.86,74.88,48186.0,60.9311,60.9311,60.8661,60.8824,48186.0
2019-12-02 14:30:00,74.89,74.95,74.88,74.95,42551.0,60.8905,60.9393,60.8824,60.9393,42551.0
2019-12-02 14:35:00,74.95,74.99,74.91,74.92,56794.0,60.9393,60.9718,60.9067,60.9149,56794.0
2019-12-02 14:40:00,74.92,74.96,74.9,74.95,43238.0,60.9149,60.9474,60.8986,60.9393,43238.0
2019-12-02 14:45:00,74.95,74.98,74.93,74.93,44807.0,60.9393,60.9637,60.923,60.923,44807.0
2019-12-02 14:50:00,74.93,74.96,74.88,74.89,55607.0,60.923,60.9474,60.8824,60.8905,55607.0
2019-12-02 14:55:00,74.88,74.93,74.86,74.91,65340.0,60.8824,60.923,60.8661,60.9067,65340.0
2019-12-02 15:00:00,74.92,74.92,74.75,74.79,96742.0,60.9149,60.9149,60.7767,60.8092,96742.0
2019-12-02 15:05:00,74.8,74.8,74.72,74.76,75809.0,60.8173,60.8173,60.7523,60.7848,75809.0
2019-12-02 15:10:00,74.77,74.78,74.71,74.71,127867.0,60.7929,60.801,60.7441,60.7441,127867.0
2019-12-02 15:15:00,74.71,74.79,74.68,74.76,73167.0,60.7441,60.8092,60.7197,60.7848,73167.0
2019-12-02 15:20:00,74.76,74.78,74.64,74.67,66156.0,60.7848,60.801,60.6872,60.7116,66156.0
2019-12-02 15:25:00,74.67,74.78,74.67,74.7,61855.0,60.7116,60.801,60.7116,60.736,61855.0
2019-12-02 15:30:00,74.7,74.71,74.62,74.65,110022.0,60.736,60.7441,60.671,60.6953,110022.0
2019-12-02 15:35:00,74.65,74.69,74.6,74.64,156085.0,60.6953,60.7279,60.6547,60.6872,156085.0
2019-12-02 15:40:00,74.64,74.66,74.59,74.59,215176.0,60.6872,60.7035,60.6466,60.6466,215176.0
2019-12-02 15:45:00,74.59,74.64,74.54,74.56,185002.0,60.6466,60.6872,60.6059,60.6222,185002.0
2019-12-02 15:50:00,74.55,74.55,74.46,74.48,287962.0,60.614,60.614,60.5409,60.5571,287962.0
2019-12-02 15:55:00,74.48,74.57,74.43,74.55,651713.0,60.5571,60.6303,60.5165,60.614,651713.0
2019-12-03 09:30:00,73.38,73.4,72.91,73.16,451396.0,59.6628,59.679,59.2806,59.4839,451396.0
2019-12-03 09:35:00,73.16,73.17,72.88,72.89,218343.0,59.4839,59.492,59.2562,59.2644,218343.0
2019-12-03 09:40:00,72.89,73.01,72.81,72.96,163363.0,59.2644,59.3619,59.1993,59.3213,163363.0
2019-12-03 09:45:00,72.96,73.0,72.65,72.67,265791.0,59.3213,59.3538,59.0692,59.0855,265791.0
2019-12-03 09:50:00,72.66,72.79,72.58,72.76,373042.0,59.0773,59.183,59.0123,59.1587,373042.0
2019-12-03 09:55:00,72.75,72.83,72.62,72.78,248983.0,59.1505,59.2156,59.0448,59.1749,248983.0
2019-12-03 10:00:00,72.77,72.83,72.66,72.69,192542.0,59.1668,59.2156,59.0773,59.1017,192542.0
2019-12-03 10:05:00,72.71,72.74,72.6,72.6,141583.0,59.118,59.1424,59.0286,59.0286,141583.0
2019-12-03 10:10:00,72.6,72.69,72.59,72.67,154208.0,59.0286,59.1017,59.0204,59.0855,154208.0
2019-12-03 10:15:00,72.67,72.81,72.63,72.8,304707.0,59.0855,59.1993,59.053,59.1912,304707.0
2019-12-03 10:20:00,72.79,72.81,72.62,72.64,188790.0,59.183,59.1993,59.0448,59.0611,188790.0
2019-12-03 10:25:00,72.65,72.66,72.51,72.57,149088.0,59.0692,59.0773,58.9554,59.0042,149088.0
2019-12-03 10:30:00,72.56,72.76,72.5,72.76,192037.0,58.996,59.1587,58.9473,59.1587,192037.0
2019-12-03 10:35:00,72.75,72.79,72.63,72.76,149186.0,59.1505,59.183,59.053,59.1587,149186.0
2019-12-03 10:40:00,72.77,72.81,72.68,72.79,118336.0,59.1668,59.1993,59.0936,59.183,118336.0
2019-12-03 10:45:00,72.79,72.8,72.6,72.61,124624.0,59.183,59.1912,59.0286,59.0367,124624.0
2019-12-03 10:50:00,72.61,72.8,72.59,72.77,106874.0,59.0367,59.1912,59.0204,59.1668,106874.0
2019-12-03 10:55:00,72.76,72.8,72.67,72.76,117182.0,59.1587,59.1912,59.0855,59.1587,117182.0
2019-12-03 11:00:00,72.75,72.77,72.65,72.71,235825.0,59.1505,59.1668,59.0692,59.118,235825.0
2019-12-03 11:05:00,72.72,72.82,72.7,72.79,171672.0,59.1261,59.2074,59.1099,59.183,171672.0
2019-12-03 11:10:00,72.8,72.84,72.73,72.81,167337.0,59.1912,59.2237,59.1343,59.1993,167337.0
2019-12-03 11:15:00,72.81,72.92,72.79,72.87,220070.0,59.1993,59.2887,59.183,59.2481,220070.0
2019-12-03 11:20:00,72.88,72.96,72.78,72.9,82687.0,59.2562,59.3213,59.1749,59.2725,82687.0
2019-12-03 11:25:00,72.9,72.92,72.71,72.73,144574.0,59.2725,59.2887,59.118,59.1343,144574.0
2019-12-03 11:30:00,72.72,72.72,72.62,72.65,76850.0,59.1261,59.1261,59.0448,59.0692,76850.0
2019-12-03 11:35:00,72.65,72.83,72.64,72.83,82724.0,59.0692,59.2156,59.0611,59.2156,82724.0
2019-12-03 11:40:00,72.84,72.87,72.78,72.79,72801.0,59.2237,59.2481,59.1749,59.183,72801.0
2019-12-03 11:45:00,72.79,72.86,72.73,72.79,77151.0,59.183,59.24,59.1343,59.183,77151.0
2019-12-03 11:50:00,72.79,72.79,72.66,72.7,132088.0,59.183,59.183,59.0773,59.1099,132088.0
2019-12-03 11:55:00,72.71,72.78,72.69,72.76,91518.0,59.118,59.1749,59.1017,59.1587,91518.0
2019-12-03 12:00:00,72.76,72.8,72.7,72.74,85195.0,59.1587,59.1912,59.1099,59.1424,85195.0
2019-12-03 12:05:00,72.74,72.8,72.72,72.79,59890.0,59.1424,59.1912,59.1261,59.183,59890.0
2019-12-03 12:10:00,72.8,72.81,72.68,72.77,73690.0,59.1912,59.1993,59.0936,59.1668,73690.0
2019-12-03 12:15:00,72.77,72.84,72.75,72.81,118847.0,59.1668,59.2237,59.1505,59.1993,118847.0
2019-12-03 12:20:00,72.8,72.94,72.8,72.93,82782.0,59.1912,59.305,59.1912,59.2969,82782.0
2019-12-03 12:25:00,72.93,72.93,72.84,72.87,71463.0,59.2969,59.2969,59.2237,59.2481,71463.0
2019-12-03 12:30:00,72.88,72.9,72.82,72.9,57548.0,59.2562,59.2725,59.2074,59.2725,57548.0
2019-12-03 12:35:00,72.9,72.98,72.87,72.92,81480.0,59.2725,59.3375,59.2481,59.2887,81480.0
2019-12-03 12:40:00,72.92,72.93,72.84,72.85,78017.0,59.2887,59.2969,59.2237,59.2318,78017.0
2019-12-03 12:45:00,72.86,72.86,72.77,72.82,161595.0,59.24,59.24,59.1668,59.2074,161595.0
2019-12-03 12:50:00,72.81,72.94,72.79,72.87,124628.0,59.1993,59.305,59.183,59.2481,124628.0
2019-12-03 12:55:00,72.87,72.92,72.84,72.91,55038.0,59.2481,59.2887,59.2237,59.2806,55038.0
2019-12-03 13:00:00,72.91,72.95,72.89,72.9,56758.0,59.2806,59.3131,59.2644,59.2725,56758.0
2019-12-03 13:05:00,72.9,72.93,72.86,72.89,89070.0,59.2725,59.2969,59.24,59.2644,89070.0
2019-12-03 13:10:00,72.89,72.97,72.87,72.95,85239.0,59.2644,59.3294,59.2481,59.3131,85239.0
2019-12-03 13:15:00,72.95,72.97,72.9,72.96,56192.0,59.3131,59.3294,59.2725,59.3213,56192.0
2019-12-03 13:20:00,72.95,72.99,72.95,72.96,50369.0,59.3131,59.3457,59.3131,59.3213,50369.0
2019-12-03 13:25:00,72.97,73.1,72.97,73.05,92777.0,59.3294,59.4351,59.3294,59.3944,92777.0
2019-12-03 13:30:00,73.05,73.11,73.05,73.06,48908.0,59.3944,59.4432,59.3944,59.4026,48908.0
2019-12-03 13:35:00,73.06,73.09,73.02,73.08,152473.0,59.4026,59.427,59.3701,59.4188,152473.0
2019-12-03 13:40:00,73.08,73.1,73.01,73.03,59053.0,59.4188,59.4351,59.3619,59.3782,59053.0
2019-12-03 13:45:00,73.04,73.08,73.03,73.03,53967.0,59.3863,59.4188,59.3782,59.3782,53967.0
2019-12-03 13:50:00,73.04,73.04,72.93,72.98,52323.0,59.3863,59.3863,59.2969,59.3375,52323.0
2019-12-03 13:55:00,72.98,73.04,72.98,72.99,53291.0,59.3375,59.3863,59.3375,59.3457,53291.0
2019-12-03 14:00:00,72.99,73.08,72.98,73.06,68216.0,59.3457,59.4188,59.3375,59.4026,68216.0
2019-12-03 14:05:00,73.06,73.1,73.02,73.04,61551.0,59.4026,59.4351,59.3701,59.3863,61551.0
2019-12-03 14:10:00,73.04,73.05,72.96,72.98,94101.0,59.3863,59.3944,59.3213,59.3375,94101.0
2019-12-03 14:15:00,72.98,73.07,72.96,73.03,77672.0,59.3375,59.4107,59.3213,59.3782,77672.0
2019-12-03 14:20:00,73.04,73.12,73.0,73.06,63783.0,59.3863,59.4514,59.3538,59.4026,63783.0
2019-12-03 14:25:00,73.07,73.11,73.03,73.08,41117.0,59.4107,59.4432,59.3782,59.4188,41117.0
2019-12-03 14:30:00,73.07,73.11,72.99,73.09,51765.0,59.4107,59.4432,59.3457,59.427,51765.0
2019-12-03 14:35:00,73.1,73.17,73.1,73.17,61413.0,59.4351,59.492,59.4351,59.492,61413.0
2019-12-03 14:40:00,73.16,73.22,73.12,73.17,70815.0,59.4839,59.5327,59.4514,59.492,70815.0
2019-12-03 14:45:00,73.17,73.22,73.15,73.17,71141.0,59.492,59.5327,59.4758,59.492,71141.0
2019-12-03 14:50:00,73.17,73.22,73.15,73.18,73806.0,59.492,59.5327,59.4758,59.5001,73806.0
2019-12-03 14:55:00,73.19,73.26,73.16,73.23,91975.0,59.5083,59.5652,59.4839,59.5408,91975.0
2019-12-03 15:00:00,73.23,73.24,73.17,73.19,100193.0,59.5408,59.5489,59.492,59.5083,100193.0
2019-12-03 15:05:00,73.19,73.21,73.14,73.15,72461.0,59.5083,59.5245,59.4676,59.4758,72461.0
2019-12-03 15:10:00,73.15,73.27,73.13,73.23,100713.0,59.4758,59.5733,59.4595,59.5408,100713.0
2019-12-03 15:15:00,73.23,73.33,73.21,73.31,89687.0,59.5408,59.6221,59.5245,59.6058,89687.0
2019-12-03 15:20:00,73.31,73.43,73.3,73.42,117234.0,59.6058,59.7034,59.5977,59.6953,117234.0
2019-12-03 15:25:00,73.42,73.47,73.39,73.44,72825.0,59.6953,59.7359,59.6709,59.7115,72825.0
2019-12-03 15:30:00,73.44,73.45,73.32,73.33,140691.0,59.7115,59.7197,59.614,59.6221,140691.0
2019-12-03 15:35:00,73.33,73.34,73.24,73.29,98711.0,59.6221,59.6302,59.5489,59.5896,98711.0
2019-12-03 15:40:00,73.29,73.31,73.24,73.25,159455.0,59.5896,59.6058,59.5489,59.5571,159455.0
2019-12-03 15:45:00,73.25,73.34,73.24,73.31,160981.0,59.5571,59.6302,59.5489,59.6058,160981.0
2019-12-03 15:50:00,73.32,73.37,73.27,73.33,322424.0,59.614,59.6546,59.5733,59.6221,322424.0
2019-12-03 15:55:00,73.31,73.37,73.27,73.33,557433.0,59.6058,59.6546,59.5733,59.6221,557433.0
2019-12-04 09:30:00,73.83,73.83,73.42,73.56,303733.0,60.0286,60.0286,59.6953,59.8091,303733.0
2019-12-04 09:35:00,73.57,73.94,73.56,73.82,149426.0,59.8172,60.1181,59.8091,60.0205,149426.0
2019-12-04 09:40:00,73.81,73.96,73.81,73.87,76112.0,60.0124,60.1343,60.0124,60.0612,76112.0
2019-12-04 09:45:00,73.88,73.94,73.75,73.94,96213.0,60.0693,60.1181,59.9636,60.1181,96213.0
2019-12-04 09:50:00,73.94,73.98,73.83,73.95,105692.0,60.1181,60.1506,60.0286,60.1262,105692.0
2019-12-04 09:55:00,73.97,74.15,73.92,74.07,123615.0,60.1425,60.2888,60.1018,60.2238,123615.0
2019-12-04 10:00:00,74.06,74.1,73.96,74.09,172513.0,60.2156,60.2482,60.1343,60.24,172513.0
2019-12-04 10:05:00,74.09,74.26,74.06,74.2,138278.0,60.24,60.3783,60.2156,60.3295,138278.0
2019-12-04 10:10:00,74.2,74.27,74.19,74.25,79146.0,60.3295,60.3864,60.3213,60.3701,79146.0
2019-12-04 10:15:00,74.24,74.34,74.19,74.3,83915.0,60.362,60.4433,60.3213,60.4108,83915.0
2019-12-04 10:20:00,74.31,74.39,74.31,74.38,106817.0,60.4189,60.484,60.4189,60.4758,106817.0
2019-12-04 10:25:00,74.38,74.4,74.26,74.3,78711.0,60.4758,60.4921,60.3783,60.4108,78711.0
2019-12-04 10:30:00,74.3,74.36,74.25,74.29,91484.0,60.4108,60.4596,60.3701,60.4026,91484.0
2019-12-04 10:35:00,74.28,74.29,74.21,74.24,94612.0,60.3945,60.4026,60.3376,60.362,94612.0
2019-12-04 10:40:00,74.25,74.31,74.13,74.16,112954.0,60.3701,60.4189,60.2726,60.2969,112954.0
2019-12-04 10:45:00,74.15,74.34,74.15,74.31,105584.0,60.2888,60.4433,60.2888,60.4189,105584.0
2019-12-04 10:50:00,74.3,74.31,74.15,74.28,72538.0,60.4108,60.4189,60.2888,60.3945,72538.0
2019-12-04 10:55:00,74.27,74.35,74.25,74.3,85149.0,60.3864,60.4514,60.3701,60.4108,85149.0
2019-12-04 11:00:00,74.3,74.41,74.29,74.4,91184.0,60.4108,60.5002,60.4026,60.4921,91184.0
2019-12-04 11:05:00,74.41,74.42,74.35,74.36,67927.0,60.5002,60.5083,60.4514,60.4596,67927.0
2019-12-04 11:10:00,74.36,74.41,74.33,74.41,71424.0,60.4596,60.5002,60.4352,60.5002,71424.0
2019-12-04 11:15:00,74.41,74.43,74.29,74.33,82328.0,60.5002,60.5165,60.4026,60.4352,82328.0
2019-12-04 11:20:00,74.32,74.41,74.32,74.4,59249.0,60.427,60.5002,60.427,60.4921,59249.0
2019-12-04 11:25:00,74.38,74.38,74.22,74.31,95994.0,60.4758,60.4758,60.3457,60.4189,95994.0
2019-12-04 11:30:00,74.3,74.37,74.27,74.35,78427.0,60.4108,60.4677,60.3864,60.4514,78427.0
2019-12-04 11:35:00,74.34,74.44,74.34,74.41,48616.0,60.4433,60.5246,60.4433,60.5002,48616.0
2019-12-04 11:40:00,74.42,74.49,74.42,74.43,38217.0,60.5083,60.5653,60.5083,60.5165,38217.0
2019-12-04 11:45:00,74.43,74.44,74.37,74.41,43389.0,60.5165,60.5246,60.4677,60.5002,43389.0
2019-12-04 11:50:00,74.42,74.45,74.36,74.41,33303.0,60.5083,60.5327,60.4596,60.5002,33303.0
2019-12-04 11:55:00,74.4,74.43,74.39,74.39,29878.0,60.4921,60.5165,60.484,60.484,29878.0
2019-12-04 12:00:00,74.39,74.42,74.34,74.39,54456.0,60.484,60.5083,60.4433,60.484,54456.0
2019-12-04 12:05:00,74.39,74.39,74.34,74.39,47185.0,60.484,60.484,60.4433,60.484,47185.0
2019-12-04 12:10:00,74.38,74.45,74.34,74.45,47766.0,60.4758,60.5327,60.4433,60.5327,47766.0
2019-12-04 12:15:00,74.44,74.47,74.41,74.45,197995.0,60.5246,60.549,60.5002,60.5327,197995.0
2019-12-04 12:20:00,74.45,74.46,74.4,74.4,35218.0,60.5327,60.5409,60.4921,60.4921,35218.0
2019-12-04 12:25:00,74.4,74.46,74.38,74.43,67530.0,60.4921,60.5409,60.4758,60.5165,67530.0
2019-12-04 12:30:00,74.42,74.45,74.39,74.43,37073.0,60.5083,60.5327,60.484,60.5165,37073.0
2019-12-04 12:35:00,74.43,74.43,74.38,74.41,38059.0,60.5165,60.5165,60.4758,60.5002,38059.0
2019-12-04 12:40:00,74.41,74.44,74.4,74.43,26834.0,60.5002,60.5246,60.4921,60.5165,26834.0
2019-12-04 12:45:00,74.44,74.47,74.42,74.46,36855.0,60.5246,60.549,60.5083,60.5409,36855.0
2019-12-04 12:50:00,74.46,74.47,74.43,74.44,50764.0,60.5409,60.549,60.5165,60.5246,50764.0
2019-12-04 12:55:00,74.44,74.45,74.41,74.44,29077.0,60.5246,60.5327,60.5002,60.5246,29077.0
2019-12-04 13:00:00,74.44,74.46,74.4,74.44,41533.0,60.5246,60.5409,60.4921,60.5246,41533.0
2019-12-04 13:05:00,74.45,74.49,74.44,74.48,40530.0,60.5327,60.5653,60.5246,60.5571,40530.0
2019-12-04 13:10:00,74.48,74.49,74.44,74.45,52616.0,60.5571,60.5653,60.5246,60.5327,52616.0
2019-12-04 13:15:00,74.45,74.47,74.4,74.45,46959.0,60.5327,60.549,60.4921,60.5327,46959.0
2019-12-04 13:20:00,74.45,74.47,74.43,74.46,36392.0,60.5327,60.549,60.5165,60.5409,36392.0
2019-12-04 13:25:00,74.46,74.5,74.44,74.45,46098.0,60.5409,60.5734,60.5246,60.5327,46098.0
2019-12-04 13:30:00,74.44,74.46,74.41,74.45,31674.0,60.5246,60.5409,60.5002,60.5327,31674.0
2019-12-04 13:35:00,74.45,74.47,74.42,74.45,46299.0,60.5327,60.549,60.5083,60.5327,46299.0
2019-12-04 13:40:00,74.45,74.5,74.44,74.47,68915.0,60.5327,60.5734,60.5246,60.549,68915.0
2019-12-04 13:45:00,74.47,74.5,74.45,74.49,49553.0,60.549,60.5734,60.5327,60.5653,49553.0
2019-12-04 13:50:00,74.49,74.52,74.46,74.49,95966.0,60.5653,60.5897,60.5409,60.5653,95966.0
2019-12-04 13:55:00,74.49,74.54,74.48,74.53,72007.0,60.5653,60.6059,60.5571,60.5978,72007.0
2019-12-04 14:00:00,74.55,74.58,74.52,74.53,65024.0,60.614,60.6384,60.5897,60.5978,65024.0
2019-12-04 14:05:00,74.53,74.57,74.51,74.54,42898.0,60.5978,60.6303,60.5815,60.6059,42898.0
2019-12-04 14:10:00,74.55,74.57,74.52,74.56,46258.0,60.614,60.6303,60.5897,60.6222,46258.0
2019-12-04 14:15:00,74.57,74.57,74.51,74.53,58471.0,60.6303,60.6303,60.5815,60.5978,58471.0
2019-12-04 14:20:00,74.53,74.55,74.43,74.46,70653.0,60.5978,60.614,60.5165,60.5409,70653.0
2019-12-04 14:25:00,74.46,74.47,74.41,74.46,65247.0,60.5409,60.549,60.5002,60.5409,65247.0
2019-12-04 14:30:00,74.45,74.49,74.42,74.48,35578.0,60.5327,60.5653,60.5083,60.5571,35578.0
2019-12-04 14:35:00,74.49,74.52,74.48,74.51,45845.0,60.5653,60.5897,60.5571,60.5815,45845.0
2019-12-04 14:40:00,74.51,74.53,74.49,74.52,61018.0,60.5815,60.5978,60.5653,60.5897,61018.0
2019-12-04 14:45:00,74.52,74.54,74.5,74.52,45461.0,60.5897,60.6059,60.5734,60.5897,45461.0
2019-12-04 14:50:00,74.53,74.58,74.52,74.53,56049.0,60.5978,60.6384,60.5897,60.5978,56049.0
2019-12-04 14:55:00,74.53,74.58,74.53,74.57,45615.0,60.5978,60.6384,60.5978,60.6303,45615.0
2019-12-04 15:00:00,74.58,74.59,74.52,74.52,70130.0,60.6384,60.6466,60.5897,60.5897,70130.0
2019-12-04 15:05:00,74.52,74.54,74.49,74.49,72534.0,60.5897,60.6059,60.5653,60.5653,72534.0
2019-12-04 15:10:00,74.5,74.5,74.39,74.4,89423.0,60.5734,60.5734,60.484,60.4921,89423.0
2019-12-04 15:15:00,74.41,74.41,74.37,74.38,65390.0,60.5002,60.5002,60.4677,60.4758,65390.0
2019-12-04 15:20:00,74.39,74.44,74.37,74.41,64045.0,60.484,60.5246,60.4677,60.5002,64045.0
2019-12-04 15:25:00,74.42,74.42,74.35,74.37,97248.0,60.5083,60.5083,60.4514,60.4677,97248.0
2019-12-04 15:30:00,74.37,74.39,74.3,74.38,99666.0,60.4677,60.484,60.4108,60.4758,99666.0
2019-12-04 15:35:00,74.38,74.42,74.31,74.39,107393.0,60.4758,60.5083,60.4189,60.484,107393.0
2019-12-04 15:40:00,74.39,74.41,74.35,74.37,129979.0,60.484,60.5002,60.4514,60.4677,129979.0
2019-12-04 15:45:00,74.37,74.38,74.3,74.3,208505.0,60.4677,60.4758,60.4108,60.4108,208505.0
2019-12-04 15:50:00,74.31,74.43,74.23,74.23,197009.0,60.4189,60.5165,60.3539,60.3539,197009.0
2019-12-04 15:55:00,74.23,74.31,74.21,74.24,332057.0,60.3539,60.4189,60.3376,60.362,332057.0
2019-12-05 09:30:00,74.65,74.65,74.39,74.56,258613.0,60.6953,60.6953,60.484,60.6222,258613.0
2019-12-05 09:35:00,74.56,74.6,74.44,74.54,127155.0,60.6222,60.6547,60.5246,60.6059,127155.0
2019-12-05 09:40:00,74.54,74.58,74.35,74.45,128560.0,60.6059,60.6384,60.4514,60.5327,128560.0
2019-12-05 09:45:00,74.44,74.57,74.42,74.51,177038.0,60.5246,60.6303,60.5083,60.5815,177038.0
2019-12-05 09:50:00,74.51,74.58,74.5,74.53,146232.0,60.5815,60.6384,60.5734,60.5978,146232.0
2019-12-05 09:55:00,74.53,74.58,74.47,74.48,178069.0,60.5978,60.6384,60.549,60.5571,178069.0
2019-12-05 10:00:00,74.48,74.74,74.48,74.71,96034.0,60.5571,60.7685,60.5571,60.7441,96034.0
2019-12-05 10:05:00,74.71,74.71,74.43,74.46,110497.0,60.7441,60.7441,60.5165,60.5409,110497.0
2019-12-05 10:10:00,74.46,74.53,74.43,74.53,76335.0,60.5409,60.5978,60.5165,60.5978,76335.0
2019-12-05 10:15:00,74.52,74.77,74.5,74.77,139596.0,60.5897,60.7929,60.5734,60.7929,139596.0
2019-12-05 10:20:00,74.76,74.78,74.61,74.68,90685.0,60.7848,60.801,60.6628,60.7197,90685.0
2019-12-05 10:25:00,74.68,74.69,74.58,74.65,65785.0,60.7197,60.7279,60.6384,60.6953,65785.0
2019-12-05 10:30:00,74.65,74.65,74.52,74.53,42450.0,60.6953,60.6953,60.5897,60.5978,42450.0
2019-12-05 10:35:00,74.53,74.57,74.48,74.51,59647.0,60.5978,60.6303,60.5571,60.5815,59647.0
2019-12-05 10:40:00,74.51,74.54,74.42,74.44,51078.0,60.5815,60.6059,60.5083,60.5246,51078.0
2019-12-05 10:45:00,74.44,74.52,74.4,74.52,110756.0,60.5246,60.5897,60.4921,60.5897,110756.0
2019-12-05 10:50:00,74.52,74.56,74.46,74.55,78647.0,60.5897,60.6222,60.5409,60.614,78647.0
2019-12-05 10:55:00,74.56,74.6,74.53,74.56,80773.0,60.6222,60.6547,60.5978,60.6222,80773.0
2019-12-05 11:00:00,74.56,74.61,74.52,74.52,59501.0,60.6222,60.6628,60.5897,60.5897,59501.0
2019-12-05 11:05:00,74.52,74.57,74.45,74.55,99054.0,60.5897,60.6303,60.5327,60.614,99054.0
2019-12-05 11:10:00,74.55,74.57,74.48,74.56,64635.0,60.614,60.6303,60.5571,60.6222,64635.0
2019-12-05 11:15:00,74.56,74.64,74.55,74.64,73080.0,60.6222,60.6872,60.614,60.6872,73080.0
2019-12-05 11:20:00,74.63,74.63,74.49,74.49,88243.0,60.6791,60.6791,60.5653,60.5653,88243.0
2019-12-05 11:25:00,74.48,74.5,74.44,74.5,66955.0,60.5571,60.5734,60.5246,60.5734,66955.0
2019-12-05 11:30:00,74.49,74.52,74.41,74.45,63604.0,60.5653,60.5897,60.5002,60.5327,63604.0
2019-12-05 11:35:00,74.45,74.52,74.42,74.51,37595.0,60.5327,60.5897,60.5083,60.5815,37595.0
2019-12-05 11:40:00,74.52,74.58,74.52,74.56,86850.0,60.5897,60.6384,60.5897,60.6222,86850.0
2019-12-05 11:45:00,74.55,74.61,74.51,74.6,37829.0,60.614,60.6628,60.5815,60.6547,37829.0
2019-12-05 11:50:00,74.61,74.62,74.57,74.58,49086.0,60.6628,60.671,60.6303,60.6384,49086.0
2019-12-05 11:55:00,74.58,74.61,74.53,74.56,47505.0,60.6384,60.6628,60.5978,60.6222,47505.0
2019-12-05 12:00:00,74.56,74.61,74.55,74.56,54413.0,60.6222,60.6628,60.614,60.6222,54413.0
2019-12-05 12:05:00,74.56,74.59,74.53,74.59,40185.0,60.6222,60.6466,60.5978,60.6466,40185.0
2019-12-05 12:10:00,74.59,74.61,74.53,74.55,86755.0,60.6466,60.6628,60.5978,60.614,86755.0
2019-12-05 12:15:00,74.55,74.56,74.5,74.53,52637.0,60.614,60.6222,60.5734,60.5978,52637.0
2019-12-05 12:20:00,74.53,74.55,74.5,74.5,41445.0,60.5978,60.614,60.5734,60.5734,41445.0
2019-12-05 12:25:00,74.51,74.53,74.47,74.49,45578.0,60.5815,60.5978,60.549,60.5653,45578.0
2019-12-05 12:30:00,74.49,74.53,74.47,74.51,52348.0,60.5653,60.5978,60.549,60.5815,52348.0
2019-12-05 12:35:00,74.51,74.52,74.46,74.47,33898.0,60.5815,60.5897,60.5409,60.549,33898.0
2019-12-05 12:40:00,74.47,74.54,74.47,74.5,39717.0,60.549,60.6059,60.549,60.5734,39717.0
2019-12-05 12:45:00,74.5,74.5,74.42,74.46,60301.0,60.5734,60.5734,60.5083,60.5409,60301.0
2019-12-05 12:50:00,74.46,74.5,74.45,74.48,59535.0,60.5409,60.5734,60.5327,60.5571,59535.0
2019-12-05 12:55:00,74.48,74.49,74.46,74.48,31845.0,60.5571,60.5653,60.5409,60.5571,31845.0
2019-12-05 13:00:00,74.48,74.5,74.44,74.49,53896.0,60.5571,60.5734,60.5246,60.5653,53896.0
2019-12-05 13:05:00,74.48,74.51,74.45,74.46,59264.0,60.5571,60.5815,60.5327,60.5409,59264.0
2019-12-05 13:10:00,74.47,74.54,74.44,74.52,39222.0,60.549,60.6059,60.5246,60.5897,39222.0
2019-12-05 13:15:00,74.52,74.53,74.49,74.52,44312.0,60.5897,60.5978,60.5653,60.5897,44312.0
2019-12-05 13:20:00,74.52,74.58,74.49,74.52,64051.0,60.5897,60.6384,60.5653,60.5897,64051.0
2019-12-05 13:25:00,74.52,74.56,74.49,74.54,67789.0,60.5897,60.6222,60.5653,60.6059,67789.0
2019-12-05 13:30:00,74.54,74.62,74.54,74.56,184296.0,60.6059,60.671,60.6059,60.6222,184296.0
2019-12-05 13:35:00,74.57,74.66,74.56,74.66,55822.0,60.6303,60.7035,60.6222,60.7035,55822.0
2019-12-05 13:40:00,74.66,74.7,74.62,74.68,63291.0,60.7035,60.736,60.671,60.7197,63291.0
2019-12-05 13:45:00,74.68,74.7,74.6,74.62,44921.0,60.7197,60.736,60.6547,60.671,44921.0
2019-12-05 13:50:00,74.62,74.67,74.6,74.67,52897.0,60.671,60.7116,60.6547,60.7116,52897.0
2019-12-05 13:55:00,74.66,74.68,74.62,74.64,41364.0,60.7035,60.7197,60.671,60.6872,41364.0
2019-12-05 14:00:00,74.64,74.66,74.59,74.59,70708.0,60.6872,60.7035,60.6466,60.6466,70708.0
2019-12-05 14:05:00,74.6,74.66,74.58,74.63,52572.0,60.6547,60.7035,60.6384,60.6791,52572.0
2019-12-05 14:10:00,74.63,74.69,74.61,74.68,46544.0,60.6791,60.7279,60.6628,60.7197,46544.0
2019-12-05 14:15:00,74.68,74.71,74.67,74.69,60162.0,60.7197,60.7441,60.7116,60.7279,60162.0
2019-12-05 14:20:00,74.69,74.75,74.69,74.72,50378.0,60.7279,60.7767,60.7279,60.7523,50378.0
2019-12-05 14:25:00,74.73,74.73,74.68,74.69,53299.0,60.7604,60.7604,60.7197,60.7279,53299.0
2019-12-05 14:30:00,74.68,74.72,74.68,74.71,42013.0,60.7197,60.7523,60.7197,60.7441,42013.0
2019-12-05 14:35:00,74.71,74.74,74.69,74.71,50788.0,60.7441,60.7685,60.7279,60.7441,50788.0
2019-12-05 14:40:00,74.72,74.74,74.7,74.72,88544.0,60.7523,60.7685,60.736,60.7523,88544.0
2019-12-05 14:45:00,74.72,74.73,74.69,74.69,34731.0,60.7523,60.7604,60.7279,60.7279,34731.0
2019-12-05 14:50:00,74.7,74.75,74.69,74.7,59127.0,60.736,60.7767,60.7279,60.736,59127.0
2019-12-05 14:55:00,74.7,74.74,74.49,74.61,196991.0,60.736,60.7685,60.5653,60.6628,196991.0
2019-12-05 15:00:00,74.62,74.78,74.61,74.76,83433.0,60.671,60.801,60.6628,60.7848,83433.0
2019-12-05 15:05:00,74.76,74.82,74.72,74.73,88339.0,60.7848,60.8336,60.7523,60.7604,88339.0
2019-12-05 15:10:00,74.73,74.8,74.7,74.8,109583.0,60.7604,60.8173,60.736,60.8173,109583.0
2019-12-05 15:15:00,74.79,74.84,74.77,74.83,70921.0,60.8092,60.8498,60.7929,60.8417,70921.0
2019-12-05 15:20:00,74.83,74.85,74.81,74.83,62521.0,60.8417,60.858,60.8254,60.8417,62521.0
2019-12-05 15:25:00,74.84,74.85,74.8,74.81,75200.0,60.8498,60.858,60.8173,60.8254,75200.0
2019-12-05 15:30:00,74.81,74.84,74.79,74.82,108709.0,60.8254,60.8498,60.8092,60.8336,108709.0
2019-12-05 15:35:00,74.82,74.82,74.74,74.81,112527.0,60.8336,60.8336,60.7685,60.8254,112527.0
2019-12-05 15:40:00,74.81,74.84,74.78,74.8,78015.0,60.8254,60.8498,60.801,60.8173,78015.0
2019-12-05 15:45:00,74.8,74.81,74.74,74.75,108157.0,60.8173,60.8254,60.7685,60.7767,108157.0
2019-12-05 15:50:00,74.74,74.81,74.73,74.77,187454.0,60.7685,60.8254,60.7604,60.7929,187454.0
2019-12-05 15:55:00,74.77,74.8,74.66,74.74,552716.0,60.7929,60.8173,60.7035,60.7685,552716.0
2019-12-06 09:30:00,75.93,76.03,75.6,75.82,664007.0,61.7361,61.8174,61.4678,61.6466,664007.0
2019-12-06 09:35:00,75.83,75.96,75.71,75.94,218406.0,61.6548,61.7605,61.5572,61.7442,218406.0
2019-12-06 09:40:00,75.94,76.05,75.92,76.03,324667.0,61.7442,61.8336,61.7279,61.8174,324667.0
2019-12-06 09:45:00,76.02,76.11,75.89,75.9,217351.0,61.8092,61.8824,61.7036,61.7117,217351.0
2019-12-06 09:50:00,75.91,75.97,75.85,75.95,146887.0,61.7198,61.7686,61.671,61.7523,146887.0
2019-12-06 09:55:00,75.94,76.03,75.93,75.98,151226.0,61.7442,61.8174,61.7361,61.7767,151226.0
2019-12-06 10:00:00,75.98,76.02,75.9,75.97,106368.0,61.7767,61.8092,61.7117,61.7686,106368.0
2019-12-06 10:05:00,75.97,76.0,75.93,76.0,107945.0,61.7686,61.793,61.7361,61.793,107945.0
2019-12-06 10:10:00,75.99,76.11,75.98,76.1,166709.0,61.7849,61.8824,61.7767,61.8743,166709.0
2019-12-06 10:15:00,76.1,76.11,75.92,76.02,284030.0,61.8743,61.8824,61.7279,61.8092,284030.0
2019-12-06 10:20:00,76.02,76.07,75.97,75.97,79389.0,61.8092,61.8499,61.7686,61.7686,79389.0
2019-12-06 10:25:00,75.97,76.01,75.86,75.89,95796.0,61.7686,61.8011,61.6792,61.7036,95796.0
2019-12-06 10:30:00,75.89,75.89,75.82,75.83,112082.0,61.7036,61.7036,61.6466,61.6548,112082.0
2019-12-06 10:35:00,75.82,75.84,75.76,75.83,96188.0,61.6466,61.6629,61.5979,61.6548,96188.0
2019-12-06 10:40:00,75.84,75.94,75.82,75.91,108550.0,61.6629,61.7442,61.6466,61.7198,108550.0
2019-12-06 10:45:00,75.9,75.96,75.88,75.95,90962.0,61.7117,61.7605,61.6954,61.7523,90962.0
2019-12-06 10:50:00,75.95,76.0,75.93,75.94,67137.0,61.7523,61.793,61.7361,61.7442,67137.0
2019-12-06 10:55:00,75.93,76.03,75.91,75.96,83165.0,61.7361,61.8174,61.7198,61.7605,83165.0
2019-12-06 11:00:00,75.96,76.03,75.94,75.97,76051.0,61.7605,61.8174,61.7442,61.7686,76051.0
2019-12-06 11:05:00,75.96,75.98,75.91,75.93,67769.0,61.7605,61.7767,61.7198,61.7361,67769.0
2019-12-06 11:10:00,75.92,76.03,75.92,75.98,69909.0,61.7279,61.8174,61.7279,61.7767,69909.0
2019-12-06 11:15:00,75.98,76.0,75.95,75.97,59731.0,61.7767,61.793,61.7523,61.7686,59731.0
2019-12-06 11:20:00,75.98,76.01,75.94,75.94,75095.0,61.7767,61.8011,61.7442,61.7442,75095.0
2019-12-06 11:25:00,75.95,76.0,75.9,75.98,72076.0,61.7523,61.793,61.7117,61.7767,72076.0
2019-12-06 11:30:00,75.97,76.01,75.94,75.98,57944.0,61.7686,61.8011,61.7442,61.7767,57944.0
2019-12-06 11:35:00,75.98,76.03,75.95,76.0,100617.0,61.7767,61.8174,61.7523,61.793,100617.0
2019-12-06 11:40:00,76.01,76.03,75.96,76.02,118149.0,61.8011,61.8174,61.7605,61.8092,118149.0
2019-12-06 11:45:00,76.02,76.03,75.99,76.01,65719.0,61.8092,61.8174,61.7849,61.8011,65719.0
2019-12-06 11:50:00,76.02,76.1,76.01,76.09,77385.0,61.8092,61.8743,61.8011,61.8662,77385.0
2019-12-06 11:55:00,76.07,76.14,76.06,76.13,75508.0,61.8499,61.9068,61.8418,61.8987,75508.0
2019-12-06 12:00:00,76.14,76.15,76.1,76.12,66618.0,61.9068,61.9149,61.8743,61.8906,66618.0
2019-12-06 12:05:00,76.12,76.14,76.06,76.08,60843.0,61.8906,61.9068,61.8418,61.858,60843.0
2019-12-06 12:10:00,76.08,76.15,76.08,76.12,59687.0,61.858,61.9149,61.858,61.8906,59687.0
2019-12-06 12:15:00,76.13,76.15,76.09,76.1,44779.0,61.8987,61.9149,61.8662,61.8743,44779.0
2019-12-06 12:20:00,76.1,76.11,76.06,76.07,48724.0,61.8743,61.8824,61.8418,61.8499,48724.0
2019-12-06 12:25:00,76.07,76.12,76.06,76.07,47515.0,61.8499,61.8906,61.8418,61.8499,47515.0
2019-12-06 12:30:00,76.07,76.09,76.02,76.09,41448.0,61.8499,61.8662,61.8092,61.8662,41448.0
2019-12-06 12:35:00,76.09,76.12,76.07,76.08,46226.0,61.8662,61.8906,61.8499,61.858,46226.0
2019-12-06 12:40:00,76.08,76.13,76.08,76.1,36824.0,61.858,61.8987,61.858,61.8743,36824.0
2019-12-06 12:45:00,76.09,76.13,76.07,76.09,49715.0,61.8662,61.8987,61.8499,61.8662,49715.0
2019-12-06 12:50:00,76.09,76.11,76.09,76.11,70008.0,61.8662,61.8824,61.8662,61.8824,70008.0
2019-12-06 12:55:00,76.1,76.11,76.01,76.02,54825.0,61.8743,61.8824,61.8011,61.8092,54825.0
2019-12-06 13:00:00,76.02,76.05,76.01,76.04,43818.0,61.8092,61.8336,61.8011,61.8255,43818.0
2019-12-06 13:05:00,76.05,76.07,76.02,76.05,41667.0,61.8336,61.8499,61.8092,61.8336,41667.0
2019-12-06 13:10:00,76.05,76.1,76.03,76.09,38461.0,61.8336,61.8743,61.8174,61.8662,38461.0
2019-12-06 13:15:00,76.09,76.13,76.08,76.11,62800.0,61.8662,61.8987,61.858,61.8824,62800.0
2019-12-06 13:20:00,76.11,76.15,76.1,76.13,55971.0,61.8824,61.9149,61.8743,61.8987,55971.0
2019-12-06 13:25:00,76.13,76.14,76.08,76.13,67365.0,61.8987,61.9068,61.858,61.8987,67365.0
2019-12-06 13:30:00,76.13,76.16,76.13,76.14,40042.0,61.8987,61.9231,61.8987,61.9068,40042.0
2019-12-06 13:35:00,76.15,76.18,76.14,76.17,66840.0,61.9149,61.9393,61.9068,61.9312,66840.0
2019-12-06 13:40:00,76.17,76.2,76.16,76.17,64742.0,61.9312,61.9556,61.9231,61.9312,64742.0
2019-12-06 13:45:00,76.17,76.18,76.13,76.13,39679.0,61.9312,61.9393,61.8987,61.8987,39679.0
2019-12-06 13:50:00,76.14,76.18,76.13,76.18,45245.0,61.9068,61.9393,61.8987,61.9393,45245.0
2019-12-06 13:55:00,76.18,76.21,76.17,76.2,78084.0,61.9393,61.9637,61.9312,61.9556,78084.0
2019-12-06 14:00:00,76.2,76.22,76.19,76.2,46081.0,61.9556,61.9719,61.9475,61.9556,46081.0
2019-12-06 14:05:00,76.19,76.2,76.15,76.17,47555.0,61.9475,61.9556,61.9149,61.9312,47555.0
2019-12-06 14:10:00,76.17,76.19,76.12,76.14,56879.0,61.9312,61.9475,61.8906,61.9068,56879.0
2019-12-06 14:15:00,76.15,76.16,76.07,76.07,59175.0,61.9149,61.9231,61.8499,61.8499,59175.0
2019-12-06 14:20:00,76.07,76.15,76.04,76.14,102608.0,61.8499,61.9149,61.8255,61.9068,102608.0
2019-12-06 14:25:00,76.14,76.22,76.14,76.17,69057.0,61.9068,61.9719,61.9068,61.9312,69057.0
2019-12-06 14:30:00,76.17,76.17,76.1,76.12,67218.0,61.9312,61.9312,61.8743,61.8906,67218.0
2019-12-06 14:35:00,76.12,76.13,76.08,76.1,112940.0,61.8906,61.8987,61.858,61.8743,112940.0
2019-12-06 14:40:00,76.11,76.11,76.05,76.08,49600.0,61.8824,61.8824,61.8336,61.858,49600.0
2019-12-06 14:45:00,76.08,76.08,75.96,75.98,104392.0,61.858,61.858,61.7605,61.7767,104392.0
2019-12-06 14:50:00,75.98,75.99,75.96,75.98,39554.0,61.7767,61.7849,61.7605,61.7767,39554.0
2019-12-06 14:55:00,75.98,76.02,75.96,76.0,64690.0,61.7767,61.8092,61.7605,61.793,64690.0
2019-12-06 15:00:00,76.01,76.02,75.98,76.0,109589.0,61.8011,61.8092,61.7767,61.793,109589.0
2019-12-06 15:05:00,76.0,76.04,75.98,76.04,65361.0,61.793,61.8255,61.7767,61.8255,65361.0
2019-12-06 15:10:00,76.04,76.04,75.97,75.98,78354.0,61.8255,61.8255,61.7686,61.7767,78354.0
2019-12-06 15:15:00,75.98,75.99,75.94,75.97,56843.0,61.7767,61.7849,61.7442,61.7686,56843.0
2019-12-06 15:20:00,75.96,75.97,75.92,75.95,84767.0,61.7605,61.7686,61.7279,61.7523,84767.0
2019-12-06 15:25:00,75.95,75.96,75.91,75.92,99367.0,61.7523,61.7605,61.7198,61.7279,99367.0
2019-12-06 15:30:00,75.92,75.97,75.9,75.96,132033.0,61.7279,61.7686,61.7117,61.7605,132033.0
2019-12-06 15:35:00,75.97,76.0,75.91,76.0,80056.0,61.7686,61.793,61.7198,61.793,80056.0
2019-12-06 15:40:00,75.99,76.01,75.97,75.98,114251.0,61.7849,61.8011,61.7686,61.7767,114251.0
2019-12-06 15:45:00,75.98,75.99,75.9,75.9,148011.0,61.7767,61.7849,61.7117,61.7117,148011.0
2019-12-06 15:50:00,75.91,75.93,75.81,75.88,289906.0,61.7198,61.7361,61.6385,61.6954,289906.0
2019-12-06 15:55:00,75.87,75.88,75.75,75.8,601100.0,61.6873,61.6954,61.5897,61.6304,601100.0
2019-12-09 09:30:00,75.18,75.41,75.07,75.36,369024.0,61.1263,61.3133,61.0368,61.2726,369024.0
2019-12-09 09:35:00,75.37,75.81,75.36,75.81,150774.0,61.2808,61.6385,61.2726,61.6385,150774.0
2019-12-09 09:40:00,75.81,75.83,75.64,75.79,135350.0,61.6385,61.6548,61.5003,61.6222,135350.0
2019-12-09 09:45:00,75.77,75.92,75.74,75.89,102067.0,61.606,61.7279,61.5816,61.7036,102067.0
2019-12-09 09:50:00,75.9,75.9,75.74,75.84,73265.0,61.7117,61.7117,61.5816,61.6629,73265.0
2019-12-09 09:55:00,75.85,75.88,75.71,75.73,55621.0,61.671,61.6954,61.5572,61.5735,55621.0
2019-12-09 10:00:00,75.73,75.76,75.65,75.66,62981.0,61.5735,61.5979,61.5084,61.5165,62981.0
2019-12-09 10:05:00,75.66,75.73,75.62,75.67,93310.0,61.5165,61.5735,61.484,61.5247,93310.0
2019-12-09 10:10:00,75.68,75.75,75.61,75.71,58286.0,61.5328,61.5897,61.4759,61.5572,58286.0
2019-12-09 10:15:00,75.72,75.79,75.71,75.74,88041.0,61.5653,61.6222,61.5572,61.5816,88041.0
2019-12-09 10:20:00,75.74,75.77,75.69,75.77,75211.0,61.5816,61.606,61.5409,61.606,75211.0
2019-12-09 10:25:00,75.76,75.8,75.68,75.68,61851.0,61.5979,61.6304,61.5328,61.5328,61851.0
2019-12-09 10:30:00,75.68,75.81,75.68,75.72,63967.0,61.5328,61.6385,61.5328,61.5653,63967.0
2019-12-09 10:35:00,75.73,75.85,75.72,75.8,61202.0,61.5735,61.671,61.5653,61.6304,61202.0
2019-12-09 10:40:00,75.81,75.84,75.75,75.81,54442.0,61.6385,61.6629,61.5897,61.6385,54442.0
2019-12-09 10:45:00,75.81,75.87,75.8,75.85,51950.0,61.6385,61.6873,61.6304,61.671,51950.0
2019-12-09 10:50:00,75.85,75.86,75.83,75.84,52941.0,61.671,61.6792,61.6548,61.6629,52941.0
2019-12-09 10:55:00,75.84,75.85,75.77,75.82,55268.0,61.6629,61.671,61.606,61.6466,55268.0
2019-12-09 11:00:00,75.82,75.82,75.73,75.79,62977.0,61.6466,61.6466,61.5735,61.6222,62977.0
2019-12-09 11:05:00,75.8,75.81,75.72,75.78,47787.0,61.6304,61.6385,61.5653,61.6141,47787.0
2019-12-09 11:10:00,75.78,75.83,75.75,75.79,50894.0,61.6141,61.6548,61.5897,61.6222,50894.0
2019-12-09 11:15:00,75.79,75.79,75.68,75.73,85986.0,61.6222,61.6222,61.5328,61.5735,85986.0
2019-12-09 11:20:00,75.73,75.75,75.66,75.69,67530.0,61.5735,61.5897,61.5165,61.5409,67530.0
2019-12-09 11:25:00,75.69,75.72,75.63,75.64,64818.0,61.5409,61.5653,61.4922,61.5003,64818.0
2019-12-09 11:30:00,75.64,75.71,75.59,75.69,44421.0,61.5003,61.5572,61.4596,61.5409,44421.0
2019-12-09 11:35:00,75.69,75.71,75.6,75.62,50657.0,61.5409,61.5572,61.4678,61.484,50657.0
2019-12-09 11:40:00,75.62,75.64,75.56,75.56,78407.0,61.484,61.5003,61.4352,61.4352,78407.0
2019-12-09 11:45:00,75.56,75.58,75.52,75.55,71541.0,61.4352,61.4515,61.4027,61.4271,71541.0
2019-12-09 11:50:00,75.55,75.55,75.49,75.5,58031.0,61.4271,61.4271,61.3783,61.3865,58031.0
2019-12-09 11:55:00,75.5,75.51,75.46,75.5,67846.0,61.3865,61.3946,61.3539,61.3865,67846.0
2019-12-09 12:00:00,75.5,75.58,75.5,75.55,58152.0,61.3865,61.4515,61.3865,61.4271,58152.0
2019-12-09 12:05:00,75.55,75.55,75.48,75.48,50434.0,61.4271,61.4271,61.3702,61.3702,50434.0
2019-12-09 12:10:00,75.49,75.52,75.48,75.5,43714.0,61.3783,61.4027,61.3702,61.3865,43714.0
2019-12-09 12:15:00,75.51,75.51,75.41,75.45,95291.0,61.3946,61.3946,61.3133,61.3458,95291.0
2019-12-09 12:20:00,75.45,75.48,75.4,75.42,48662.0,61.3458,61.3702,61.3051,61.3214,48662.0
2019-12-09 12:25:00,75.41,75.48,75.4,75.45,53725.0,61.3133,61.3702,61.3051,61.3458,53725.0
2019-12-09 12:30:00,75.45,75.5,75.39,75.5,57736.0,61.3458,61.3865,61.297,61.3865,57736.0
2019-12-09 12:35:00,75.5,75.61,75.5,75.61,86513.0,61.3865,61.4759,61.3865,61.4759,86513.0
2019-12-09 12:40:00,75.61,75.67,75.59,75.64,57193.0,61.4759,61.5247,61.4596,61.5003,57193.0
2019-12-09 12:45:00,75.64,75.65,75.53,75.53,50892.0,61.5003,61.5084,61.4108,61.4108,50892.0
2019-12-09 12:50:00,75.53,75.56,75.51,75.54,58267.0,61.4108,61.4352,61.3946,61.419,58267.0
2019-12-09 12:55:00,75.54,75.6,75.54,75.58,47039.0,61.419,61.4678,61.419,61.4515,47039.0
2019-12-09 13:00:00,75.58,75.6,75.55,75.59,41216.0,61.4515,61.4678,61.4271,61.4596,41216.0
2019-12-09 13:05:00,75.6,75.61,75.54,75.54,55453.0,61.4678,61.4759,61.419,61.419,55453.0
2019-12-09 13:10:00,75.54,75.57,75.51,75.52,30030.0,61.419,61.4434,61.3946,61.4027,30030.0
2019-12-09 13:15:00,75.53,75.59,75.52,75.57,43393.0,61.4108,61.4596,61.4027,61.4434,43393.0
2019-12-09 13:20:00,75.58,75.62,75.55,75.6,41956.0,61.4515,61.484,61.4271,61.4678,41956.0
2019-12-09 13:25:00,75.61,75.61,75.54,75.55,47918.0,61.4759,61.4759,61.419,61.4271,47918.0
2019-12-09 13:30:00,75.55,75.56,75.5,75.54,49387.0,61.4271,61.4352,61.3865,61.419,49387.0
2019-12-09 13:35:00,75.54,75.6,75.52,75.59,48817.0,61.419,61.4678,61.4027,61.4596,48817.0
2019-12-09 13:40:00,75.58,75.61,75.56,75.57,45806.0,61.4515,61.4759,61.4352,61.4434,45806.0
2019-12-09 13:45:00,75.57,75.64,75.55,75.64,58438.0,61.4434,61.5003,61.4271,61.5003,58438.0
2019-12-09 13:50:00,75.65,75.65,75.58,75.61,47443.0,61.5084,61.5084,61.4515,61.4759,47443.0
2019-12-09 13:55:00,75.61,75.68,75.6,75.63,64200.0,61.4759,61.5328,61.4678,61.4922,64200.0
2019-12-09 14:00:00,75.63,75.65,75.58,75.62,63626.0,61.4922,61.5084,61.4515,61.484,63626.0
2019-12-09 14:05:00,75.63,75.63,75.57,75.62,74112.0,61.4922,61.4922,61.4434,61.484,74112.0
2019-12-09 14:10:00,75.63,75.63,75.57,75.6,51530.0,61.4922,61.4922,61.4434,61.4678,51530.0
2019-12-09 14:15:00,75.6,75.64,75.59,75.59,65786.0,61.4678,61.5003,61.4596,61.4596,65786.0
2019-12-09 14:20:00,75.59,75.71,75.58,75.7,126831.0,61.4596,61.5572,61.4515,61.5491,126831.0
2019-12-09 14:25:00,75.7,75.71,75.68,75.69,91319.0,61.5491,61.5572,61.5328,61.5409,91319.0
2019-12-09 14:30:00,75.69,75.69,75.63,75.66,65078.0,61.5409,61.5409,61.4922,61.5165,65078.0
2019-12-09 14:35:00,75.66,75.72,75.65,75.69,62793.0,61.5165,61.5653,61.5084,61.5409,62793.0
2019-12-09 14:40:00,75.69,75.71,75.63,75.65,106096.0,61.5409,61.5572,61.4922,61.5084,106096.0
2019-12-09 14:45:00,75.65,75.73,75.64,75.67,80886.0,61.5084,61.5735,61.5003,61.5247,80886.0
2019-12-09 14:50:00,75.67,75.69,75.63,75.64,61456.0,61.5247,61.5409,61.4922,61.5003,61456.0
2019-12-09 14:55:00,75.65,75.68,75.62,75.65,81565.0,61.5084,61.5328,61.484,61.5084,81565.0
2019-12-09 15:00:00,75.66,75.68,75.64,75.65,105054.0,61.5165,61.5328,61.5003,61.5084,105054.0
2019-12-09 15:05:00,75.65,75.66,75.59,75.62,84063.0,61.5084,61.5165,61.4596,61.484,84063.0
2019-12-09 15:10:00,75.62,75.63,75.56,75.59,83294.0,61.484,61.4922,61.4352,61.4596,83294.0
2019-12-09 15:15:00,75.58,75.61,75.57,75.58,77342.0,61.4515,61.4759,61.4434,61.4515,77342.0
2019-12-09 15:20:00,75.58,75.59,75.53,75.53,65999.0,61.4515,61.4596,61.4108,61.4108,65999.0
2019-12-09 15:25:00,75.53,75.55,75.49,75.49,114199.0,61.4108,61.4271,61.3783,61.3783,114199.0
2019-12-09 15:30:00,75.5,75.5,75.44,75.46,174500.0,61.3865,61.3865,61.3377,61.3539,174500.0
2019-12-09 15:35:00,75.47,75.47,75.4,75.43,161791.0,61.3621,61.3621,61.3051,61.3295,161791.0
2019-12-09 15:40:00,75.44,75.5,75.43,75.48,164669.0,61.3377,61.3865,61.3295,61.3702,164669.0
2019-12-09 15:45:00,75.48,75.49,75.45,75.48,190423.0,61.3702,61.3783,61.3458,61.3702,190423.0
2019-12-09 15:50:00,75.48,75.52,75.46,75.46,272781.0,61.3702,61.4027,61.3539,61.3539,272781.0
2019-12-09 15:55:00,75.46,75.47,75.3,75.33,614940.0,61.3539,61.3621,61.2238,61.2482,614940.0
2019-12-10 09:30:00,75.07,75.3,74.9,75.06,386839.0,61.0368,61.2238,60.8986,61.0287,386839.0
2019-12-10 09:35:00,75.08,75.16,74.87,74.92,149172.0,61.045,61.11,60.8742,60.9149,149172.0
2019-12-10 09:40:00,74.92,75.15,74.9,75.11,100867.0,60.9149,61.1019,60.8986,61.0694,100867.0
2019-12-10 09:45:00,75.11,75.24,75.09,75.15,92921.0,61.0694,61.1751,61.0531,61.1019,92921.0
2019-12-10 09:50:00,75.15,75.22,75.03,75.14,93380.0,61.1019,61.1588,61.0043,61.0938,93380.0
2019-12-10 09:55:00,75.13,75.2,75.07,75.11,72741.0,61.0856,61.1425,61.0368,61.0694,72741.0
2019-12-10 10:00:00,75.11,75.26,75.11,75.26,88955.0,61.0694,61.1913,61.0694,61.1913,88955.0
2019-12-10 10:05:00,75.26,75.52,75.26,75.5,90233.0,61.1913,61.4027,61.1913,61.3865,90233.0
2019-12-10 10:10:00,75.5,75.66,75.47,75.64,104572.0,61.3865,61.5165,61.3621,61.5003,104572.0
2019-12-10 10:15:00,75.65,75.68,75.62,75.67,45705.0,61.5084,61.5328,61.484,61.5247,45705.0
2019-12-10 10:20:00,75.67,75.69,75.61,75.66,106348.0,61.5247,61.5409,61.4759,61.5165,106348.0
2019-12-10 10:25:00,75.66,75.72,75.58,75.67,119422.0,61.5165,61.5653,61.4515,61.5247,119422.0
2019-12-10 10:30:00,75.67,75.67,75.55,75.56,55091.0,61.5247,61.5247,61.4271,61.4352,55091.0
2019-12-10 10:35:00,75.56,75.65,75.53,75.63,71838.0,61.4352,61.5084,61.4108,61.4922,71838.0
2019-12-10 10:40:00,75.63,75.73,75.63,75.64,76085.0,61.4922,61.5735,61.4922,61.5003,76085.0
2019-12-10 10:45:00,75.63,75.65,75.58,75.6,57907.0,61.4922,61.5084,61.4515,61.4678,57907.0
2019-12-10 10:50:00,75.6,75.75,75.57,75.73,72676.0,61.4678,61.5897,61.4434,61.5735,72676.0
2019-12-10 10:55:00,75.73,75.73,75.66,75.69,77116.0,61.5735,61.5735,61.5165,61.5409,77116.0
2019-12-10 11:00:00,75.69,75.74,75.42,75.51,159763.0,61.5409,61.5816,61.3214,61.3946,159763.0
2019-12-10 11:05:00,75.5,75.68,75.5,75.64,111691.0,61.3865,61.5328,61.3865,61.5003,111691.0
2019-12-10 11:10:00,75.63,75.63,75.48,75.51,72586.0,61.4922,61.4922,61.3702,61.3946,72586.0
2019-12-10 11:15:00,75.5,75.58,75.5,75.51,98420.0,61.3865,61.4515,61.3865,61.3946,98420.0
2019-12-10 11:20:00,75.51,75.59,75.5,75.55,71252.0,61.3946,61.4596,61.3865,61.4271,71252.0
2019-12-10 11:25:00,75.56,75.65,75.53,75.62,42970.0,61.4352,61.5084,61.4108,61.484,42970.0
2019-12-10 11:30:00,75.62,75.74,75.61,75.69,76247.0,61.484,61.5816,61.4759,61.5409,76247.0
2019-12-10 11:35:00,75.69,75.7,75.61,75.63,76391.0,61.5409,61.5491,61.4759,61.4922,76391.0
2019-12-10 11:40:00,75.63,75.76,75.61,75.72,112336.0,61.4922,61.5979,61.4759,61.5653,112336.0
2019-12-10 11:45:00,75.72,75.79,75.7,75.7,116508.0,61.5653,61.6222,61.5491,61.5491,116508.0
2019-12-10 11:50:00,75.7,75.75,75.68,75.73,54195.0,61.5491,61.5897,61.5328,61.5735,54195.0
2019-12-10 11:55:00,75.73,75.77,75.7,75.77,79823.0,61.5735,61.606,61.5491,61.606,79823.0
2019-12-10 12:00:00,75.77,75.82,75.74,75.79,79540.0,61.606,61.6466,61.5816,61.6222,79540.0
2019-12-10 12:05:00,75.78,75.8,75.73,75.78,75502.0,61.6141,61.6304,61.5735,61.6141,75502.0
2019-12-10 12:10:00,75.78,75.81,75.76,75.77,67045.0,61.6141,61.6385,61.5979,61.606,67045.0
2019-12-10 12:15:00,75.77,75.94,75.75,75.94,75167.0,61.606,61.7442,61.5897,61.7442,75167.0
2019-12-10 12:20:00,75.94,76.0,75.91,75.99,137608.0,61.7442,61.793,61.7198,61.7849,137608.0
2019-12-10 12:25:00,75.99,76.02,75.92,75.92,284387.0,61.7849,61.8092,61.7279,61.7279,284387.0
2019-12-10 12:30:00,75.92,75.96,75.88,75.89,92325.0,61.7279,61.7605,61.6954,61.7036,92325.0
2019-12-10 12:35:00,75.89,75.92,75.86,75.88,57459.0,61.7036,61.7279,61.6792,61.6954,57459.0
2019-12-10 12:40:00,75.88,75.89,75.87,75.89,28376.0,61.6954,61.7036,61.6873,61.7036,28376.0
2019-12-10 12:45:00,75.88,75.92,75.86,75.86,41165.0,61.6954,61.7279,61.6792,61.6792,41165.0
2019-12-10 12:50:00,75.86,75.94,75.86,75.91,43561.0,61.6792,61.7442,61.6792,61.7198,43561.0
2019-12-10 12:55:00,75.92,76.0,75.9,75.99,55424.0,61.7279,61.793,61.7117,61.7849,55424.0
2019-12-10 13:00:00,75.99,76.02,75.94,75.94,46704.0,61.7849,61.8092,61.7442,61.7442,46704.0
2019-12-10 13:05:00,75.94,76.02,75.94,75.98,74116.0,61.7442,61.8092,61.7442,61.7767,74116.0
2019-12-10 13:10:00,75.99,76.06,75.98,75.99,60875.0,61.7849,61.8418,61.7767,61.7849,60875.0
2019-12-10 13:15:00,75.99,76.03,75.98,76.02,34881.0,61.7849,61.8174,61.7767,61.8092,34881.0
2019-12-10 13:20:00,76.02,76.08,76.02,76.06,47837.0,61.8092,61.858,61.8092,61.8418,47837.0
2019-12-10 13:25:00,76.06,76.08,76.05,76.07,39134.0,61.8418,61.858,61.8336,61.8499,39134.0
2019-12-10 13:30:00,76.07,76.08,76.01,76.01,57871.0,61.8499,61.858,61.8011,61.8011,57871.0
2019-12-10 13:35:00,76.02,76.08,76.0,76.07,66212.0,61.8092,61.858,61.793,61.8499,66212.0
2019-12-10 13:40:00,76.07,76.08,76.05,76.07,20866.0,61.8499,61.858,61.8336,61.8499,20866.0
2019-12-10 13:45:00,76.07,76.1,76.04,76.06,55268.0,61.8499,61.8743,61.8255,61.8418,55268.0
2019-12-10 13:50:00,76.06,76.11,76.05,76.09,155302.0,61.8418,61.8824,61.8336,61.8662,155302.0
2019-12-10 13:55:00,76.09,76.12,76.08,76.12,114596.0,61.8662,61.8906,61.858,61.8906,114596.0
2019-12-10 14:00:00,76.13,76.18,76.12,76.16,94215.0,61.8987,61.9393,61.8906,61.9231,94215.0
2019-12-10 14:05:00,76.16,76.2,76.13,76.13,124039.0,61.9231,61.9556,61.8987,61.8987,124039.0
2019-12-10 14:10:00,76.13,76.23,76.13,76.22,78050.0,61.8987,61.98,61.8987,61.9719,78050.0
2019-12-10 14:15:00,76.22,76.24,76.21,76.23,136997.0,61.9719,61.9881,61.9637,61.98,136997.0
2019-12-10 14:20:00,76.23,76.27,76.18,76.22,106895.0,61.98,62.0125,61.9393,61.9719,106895.0
2019-12-10 14:25:00,76.22,76.27,76.21,76.23,103552.0,61.9719,62.0125,61.9637,61.98,103552.0
2019-12-10 14:30:00,76.23,76.26,76.12,76.13,92353.0,61.98,62.0044,61.8906,61.8987,92353.0
2019-12-10 14:35:00,76.13,76.13,76.08,76.09,126685.0,61.8987,61.8987,61.858,61.8662,126685.0
2019-12-10 14:40:00,76.09,76.13,76.08,76.09,104043.0,61.8662,61.8987,61.858,61.8662,104043.0
2019-12-10 14:45:00,76.09,76.12,76.05,76.08,144951.0,61.8662,61.8906,61.8336,61.858,144951.0
2019-12-10 14:50:00,76.08,76.09,76.05,76.06,125913.0,61.858,61.8662,61.8336,61.8418,125913.0
2019-12-10 14:55:00,76.07,76.07,75.97,75.97,158173.0,61.8499,61.8499,61.7686,61.7686,158173.0
2019-12-10 15:00:00,75.97,76.05,75.92,75.94,207797.0,61.7686,61.8336,61.7279,61.7442,207797.0
2019-12-10 15:05:00,75.93,76.0,75.82,75.84,628313.0,61.7361,61.793,61.6466,61.6629,628313.0
2019-12-10 15:10:00,75.84,75.9,75.8,75.84,241436.0,61.6629,61.7117,61.6304,61.6629,241436.0
2019-12-10 15:15:00,75.84,75.85,75.69,75.75,254985.0,61.6629,61.671,61.5409,61.5897,254985.0
2019-12-10 15:20:00,75.75,75.84,75.7,75.7,212052.0,61.5897,61.6629,61.5491,61.5491,212052.0
2019-12-10 15:25:00,75.7,75.8,75.67,75.76,224044.0,61.5491,61.6304,61.5247,61.5979,224044.0
2019-12-10 15:30:00,75.76,75.77,75.57,75.58,211620.0,61.5979,61.606,61.4434,61.4515,211620.0
2019-12-10 15:35:00,75.58,75.7,75.56,75.65,224928.0,61.4515,61.5491,61.4352,61.5084,224928.0
2019-12-10 15:40:00,75.65,75.7,75.61,75.64,241184.0,61.5084,61.5491,61.4759,61.5003,241184.0
2019-12-10 15:45:00,75.64,75.75,75.6,75.73,370559.0,61.5003,61.5897,61.4678,61.5735,370559.0
2019-12-10 15:50:00,75.73,75.73,75.6,75.66,432946.0,61.5735,61.5735,61.4678,61.5165,432946.0
2019-12-10 15:55:00,75.66,75.79,75.57,75.77,882487.0,61.5165,61.6222,61.4434,61.606,882487.0
2019-12-11 09:30:00,76.12,76.19,75.9,76.15,353604.0,61.8906,61.9475,61.7117,61.9149,353604.0
2019-12-11 09:35:00,76.18,76.21,75.89,75.99,180888.0,61.9393,61.9637,61.7036,61.7849,180888.0
2019-12-11 09:40:00,75.99,76.05,75.8,75.87,138443.0,61.7849,61.8336,61.6304,61.6873,138443.0
2019-12-11 09:45:00,75.87,75.94,75.83,75.9,133558.0,61.6873,61.7442,61.6548,61.7117,133558.0
2019-12-11 09:50:00,75.9,76.01,75.88,75.99,112717.0,61.7117,61.8011,61.6954,61.7849,112717.0
2019-12-11 09:55:00,75.98,76.02,75.9,76.0,133516.0,61.7767,61.8092,61.7117,61.793,133516.0
2019-12-11 10:00:00,76.01,76.05,75.94,75.95,128006.0,61.8011,61.8336,61.7442,61.7523,128006.0
2019-12-11 10:05:00,75.96,76.02,75.88,75.91,69764.0,61.7605,61.8092,61.6954,61.7198,69764.0
2019-12-11 10:10:00,75.91,75.94,75.76,75.77,179132.0,61.7198,61.7442,61.5979,61.606,179132.0
2019-12-11 10:15:00,75.77,75.83,75.74,75.78,89473.0,61.606,61.6548,61.5816,61.6141,89473.0
2019-12-11 10:20:00,75.8,75.84,75.76,75.79,92609.0,61.6304,61.6629,61.5979,61.6222,92609.0
2019-12-11 10:25:00,75.79,75.84,75.75,75.79,84852.0,61.6222,61.6629,61.5897,61.6222,84852.0
2019-12-11 10:30:00,75.78,75.8,75.71,75.75,81688.0,61.6141,61.6304,61.5572,61.5897,81688.0
2019-12-11 10:35:00,75.74,75.78,75.69,75.77,74369.0,61.5816,61.6141,61.5409,61.606,74369.0
2019-12-11 10:40:00,75.77,75.85,75.76,75.78,63259.0,61.606,61.671,61.5979,61.6141,63259.0
2019-12-11 10:45:00,75.78,75.78,75.7,75.75,81560.0,61.6141,61.6141,61.5491,61.5897,81560.0
2019-12-11 10:50:00,75.75,75.79,75.69,75.74,48653.0,61.5897,61.6222,61.5409,61.5816,48653.0
2019-12-11 10:55:00,75.74,75.76,75.7,75.7,64680.0,61.5816,61.5979,61.5491,61.5491,64680.0
2019-12-11 11:00:00,75.7,75.73,75.65,75.7,117271.0,61.5491,61.5735,61.5084,61.5491,117271.0
2019-12-11 11:05:00,75.7,75.75,75.63,75.7,93959.0,61.5491,61.5897,61.4922,61.5491,93959.0
2019-12-11 11:10:00,75.7,75.71,75.59,75.59,48171.0,61.5491,61.5572,61.4596,61.4596,48171.0
2019-12-11 11:15:00,75.59,75.63,75.51,75.52,79454.0,61.4596,61.4922,61.3946,61.4027,79454.0
2019-12-11 11:20:00,75.52,75.56,75.5,75.52,76664.0,61.4027,61.4352,61.3865,61.4027,76664.0
2019-12-11 11:25:00,75.52,75.6,75.52,75.53,52653.0,61.4027,61.4678,61.4027,61.4108,52653.0
2019-12-11 11:30:00,75.52,75.67,75.52,75.62,80257.0,61.4027,61.5247,61.4027,61.484,80257.0
2019-12-11 11:35:00,75.61,75.64,75.57,75.59,132619.0,61.4759,61.5003,61.4434,61.4596,132619.0
2019-12-11 11:40:00,75.59,75.69,75.58,75.69,84679.0,61.4596,61.5409,61.4515,61.5409,84679.0
2019-12-11 11:45:00,75.69,75.7,75.57,75.57,69383.0,61.5409,61.5491,61.4434,61.4434,69383.0
2019-12-11 11:50:00,75.57,75.58,75.52,75.55,47752.0,61.4434,61.4515,61.4027,61.4271,47752.0
2019-12-11 11:55:00,75.55,75.58,75.51,75.53,50510.0,61.4271,61.4515,61.3946,61.4108,50510.0
2019-12-11 12:00:00,75.53,75.62,75.53,75.58,50965.0,61.4108,61.484,61.4108,61.4515,50965.0
2019-12-11 12:05:00,75.58,75.63,75.56,75.63,58431.0,61.4515,61.4922,61.4352,61.4922,58431.0
2019-12-11 12:10:00,75.62,75.65,75.6,75.64,59501.0,61.484,61.5084,61.4678,61.5003,59501.0
2019-12-11 12:15:00,75.63,75.68,75.63,75.64,81477.0,61.4922,61.5328,61.4922,61.5003,81477.0
2019-12-11 12:20:00,75.63,75.64,75.6,75.61,56438.0,61.4922,61.5003,61.4678,61.4759,56438.0
2019-12-11 12:25:00,75.62,75.67,75.58,75.59,59002.0,61.484,61.5247,61.4515,61.4596,59002.0
2019-12-11 12:30:00,75.59,75.63,75.53,75.6,114392.0,61.4596,61.4922,61.4108,61.4678,114392.0
2019-12-11 12:35:00,75.6,75.61,75.5,75.61,70672.0,61.4678,61.4759,61.3865,61.4759,70672.0
2019-12-11 12:40:00,75.61,75.66,75.6,75.66,100259.0,61.4759,61.5165,61.4678,61.5165,100259.0
2019-12-11 12:45:00,75.67,75.74,75.66,75.71,81828.0,61.5247,61.5816,61.5165,61.5572,81828.0
2019-12-11 12:50:00,75.7,75.72,75.67,75.68,83436.0,61.5491,61.5653,61.5247,61.5328,83436.0
2019-12-11 12:55:00,75.67,75.72,75.63,75.69,84786.0,61.5247,61.5653,61.4922,61.5409,84786.0
2019-12-11 13:00:00,75.69,75.71,75.6,75.6,99470.0,61.5409,61.5572,61.4678,61.4678,99470.0
2019-12-11 13:05:00,75.6,75.67,75.59,75.66,163924.0,61.4678,61.5247,61.4596,61.5165,163924.0
2019-12-11 13:10:00,75.66,75.67,75.63,75.66,25267.0,61.5165,61.5247,61.4922,61.5165,25267.0
2019-12-11 13:15:00,75.66,75.71,75.66,75.67,97664.0,61.5165,61.5572,61.5165,61.5247,97664.0
2019-12-11 13:20:00,75.67,75.71,75.65,75.65,87705.0,61.5247,61.5572,61.5084,61.5084,87705.0
2019-12-11 13:25:00,75.65,75.7,75.64,75.66,132976.0,61.5084,61.5491,61.5003,61.5165,132976.0
2019-12-11 13:30:00,75.66,75.68,75.64,75.66,53685.0,61.5165,61.5328,61.5003,61.5165,53685.0
2019-12-11 13:35:00,75.66,75.67,75.64,75.65,100396.0,61.5165,61.5247,61.5003,61.5084,100396.0
2019-12-11 13:40:00,75.65,75.66,75.55,75.61,89485.0,61.5084,61.5165,61.4271,61.4759,89485.0
2019-12-11 13:45:00,75.61,75.66,75.61,75.66,41908.0,61.4759,61.5165,61.4759,61.5165,41908.0
2019-12-11 13:50:00,75.66,75.68,75.65,75.67,41969.0,61.5165,61.5328,61.5084,61.5247,41969.0
2019-12-11 13:55:00,75.67,75.71,75.65,75.68,57285.0,61.5247,61.5572,61.5084,61.5328,57285.0
2019-12-11 14:00:00,75.68,75.74,75.63,75.7,182392.0,61.5328,61.5816,61.4922,61.5491,182392.0
2019-12-11 14:05:00,75.7,75.75,75.69,75.7,103352.0,61.5491,61.5897,61.5409,61.5491,103352.0
2019-12-11 14:10:00,75.71,75.71,75.63,75.67,72278.0,61.5572,61.5572,61.4922,61.5247,72278.0
2019-12-11 14:15:00,75.67,75.75,75.65,75.71,78599.0,61.5247,61.5897,61.5084,61.5572,78599.0
2019-12-11 14:20:00,75.71,75.71,75.66,75.67,107387.0,61.5572,61.5572,61.5165,61.5247,107387.0
2019-12-11 14:25:00,75.67,75.7,75.63,75.64,103107.0,61.5247,61.5491,61.4922,61.5003,103107.0
2019-12-11 14:30:00,75.64,75.71,75.63,75.67,87399.0,61.5003,61.5572,61.4922,61.5247,87399.0
2019-12-11 14:35:00,75.68,75.75,75.64,75.68,91904.0,61.5328,61.5897,61.5003,61.5328,91904.0
2019-12-11 14:40:00,75.69,75.73,75.63,75.67,148152.0,61.5409,61.5735,61.4922,61.5247,148152.0
2019-12-11 14:45:00,75.67,75.72,75.63,75.69,82288.0,61.5247,61.5653,61.4922,61.5409,82288.0
2019-12-11 14:50:00,75.69,75.69,75.6,75.64,131532.0,61.5409,61.5409,61.4678,61.5003,131532.0
2019-12-11 14:55:00,75.64,75.7,75.63,75.65,108249.0,61.5003,61.5491,61.4922,61.5084,108249.0
2019-12-11 15:00:00,75.66,75.73,75.65,75.68,135142.0,61.5165,61.5735,61.5084,61.5328,135142.0
2019-12-11 15:05:00,75.68,75.71,75.65,75.7,79863.0,61.5328,61.5572,61.5084,61.5491,79863.0
2019-12-11 15:10:00,75.7,75.71,75.62,75.64,100601.0,61.5491,61.5572,61.484,61.5003,100601.0
2019-12-11 15:15:00,75.64,75.66,75.6,75.62,130208.0,61.5003,61.5165,61.4678,61.484,130208.0
2019-12-11 15:20:00,75.63,75.65,75.58,75.62,84326.0,61.4922,61.5084,61.4515,61.484,84326.0
2019-12-11 15:25:00,75.62,75.69,75.61,75.63,99400.0,61.484,61.5409,61.4759,61.4922,99400.0
2019-12-11 15:30:00,75.63,75.68,75.59,75.61,102696.0,61.4922,61.5328,61.4596,61.4759,102696.0
2019-12-11 15:35:00,75.62,75.65,75.54,75.58,108585.0,61.484,61.5084,61.419,61.4515,108585.0
2019-12-11 15:40:00,75.58,75.64,75.53,75.62,148541.0,61.4515,61.5003,61.4108,61.484,148541.0
2019-12-11 15:45:00,75.62,75.65,75.54,75.56,156948.0,61.484,61.5084,61.419,61.4352,156948.0
2019-12-11 15:50:00,75.56,75.67,75.56,75.64,266448.0,61.4352,61.5247,61.4352,61.5003,266448.0
2019-12-11 15:55:00,75.64,75.64,75.51,75.54,553852.0,61.5003,61.5003,61.3946,61.419,553852.0
2019-12-12 09:30:00,75.81,75.85,75.62,75.7,284930.0,61.6385,61.671,61.484,61.5491,284930.0
2019-12-12 09:35:00,75.7,76.46,75.68,76.42,479577.0,61.5491,62.167,61.5328,62.1345,479577.0
2019-12-12 09:40:00,76.4,76.48,76.29,76.42,320216.0,62.1182,62.1833,62.0288,62.1345,320216.0
2019-12-12 09:45:00,76.44,76.54,76.32,76.44,330409.0,62.1507,62.232,62.0532,62.1507,330409.0
2019-12-12 09:50:00,76.45,76.74,76.43,76.73,258413.0,62.1589,62.3947,62.1426,62.3865,258413.0
2019-12-12 09:55:00,76.74,76.91,76.67,76.85,220362.0,62.3947,62.5329,62.3377,62.4841,220362.0
2019-12-12 10:00:00,76.85,77.19,76.84,77.08,544264.0,62.4841,62.7605,62.476,62.6711,544264.0
2019-12-12 10:05:00,77.07,77.19,76.95,77.12,197441.0,62.663,62.7605,62.5654,62.7036,197441.0
2019-12-12 10:10:00,77.12,77.35,77.06,77.3,247288.0,62.7036,62.8906,62.6548,62.85,247288.0
2019-12-12 10:15:00,77.31,77.38,77.19,77.36,152468.0,62.8581,62.915,62.7605,62.8988,152468.0
2019-12-12 10:20:00,77.36,77.52,77.36,77.5,286891.0,62.8988,63.0288,62.8988,63.0126,286891.0
2019-12-12 10:25:00,77.5,77.5,77.29,77.32,150259.0,63.0126,63.0126,62.8418,62.8662,150259.0
2019-12-12 10:30:00,77.32,77.35,77.12,77.15,205148.0,62.8662,62.8906,62.7036,62.728,205148.0
2019-12-12 10:35:00,77.14,77.22,77.1,77.2,100517.0,62.7199,62.7849,62.6874,62.7687,100517.0
2019-12-12 10:40:00,77.2,77.21,77.01,77.02,193719.0,62.7687,62.7768,62.6142,62.6223,193719.0
2019-12-12 10:45:00,77.02,77.06,76.96,76.99,214354.0,62.6223,62.6548,62.5735,62.5979,214354.0
2019-12-12 10:50:00,76.99,77.14,76.99,77.12,204694.0,62.5979,62.7199,62.5979,62.7036,204694.0
2019-12-12 10:55:00,77.13,77.23,77.01,77.05,119602.0,62.7118,62.7931,62.6142,62.6467,119602.0
2019-12-12 11:00:00,77.05,77.12,77.0,77.06,108527.0,62.6467,62.7036,62.6061,62.6548,108527.0
2019-12-12 11:05:00,77.06,77.19,77.06,77.1,121559.0,62.6548,62.7605,62.6548,62.6874,121559.0
2019-12-12 11:10:00,77.12,77.19,77.1,77.16,124945.0,62.7036,62.7605,62.6874,62.7361,124945.0
2019-12-12 11:15:00,77.16,77.26,77.15,77.16,150624.0,62.7361,62.8175,62.728,62.7361,150624.0
2019-12-12 11:20:00,77.16,77.21,77.09,77.18,133378.0,62.7361,62.7768,62.6792,62.7524,133378.0
2019-12-12 11:25:00,77.19,77.2,77.09,77.09,107489.0,62.7605,62.7687,62.6792,62.6792,107489.0
2019-12-12 11:30:00,77.09,77.1,77.04,77.04,92149.0,62.6792,62.6874,62.6386,62.6386,92149.0
2019-12-12 11:35:00,77.03,77.11,77.01,77.09,84677.0,62.6304,62.6955,62.6142,62.6792,84677.0
2019-12-12 11:40:00,77.08,77.08,77.02,77.05,57466.0,62.6711,62.6711,62.6223,62.6467,57466.0
2019-12-12 11:45:00,77.05,77.13,77.02,77.05,108845.0,62.6467,62.7118,62.6223,62.6467,108845.0
2019-12-12 11:50:00,77.05,77.14,76.97,77.04,117442.0,62.6467,62.7199,62.5817,62.6386,117442.0
2019-12-12 11:55:00,77.04,77.08,76.9,77.07,115081.0,62.6386,62.6711,62.5247,62.663,115081.0
2019-12-12 12:00:00,77.07,77.07,76.92,76.93,82899.0,62.663,62.663,62.541,62.5491,82899.0
2019-12-12 12:05:00,76.93,77.0,76.91,76.99,81377.0,62.5491,62.6061,62.5329,62.5979,81377.0
2019-12-12 12:10:00,76.99,77.01,76.94,76.96,65020.0,62.5979,62.6142,62.5573,62.5735,65020.0
2019-12-12 12:15:00,76.96,77.02,76.9,76.95,67781.0,62.5735,62.6223,62.5247,62.5654,67781.0
2019-12-12 12:20:00,76.96,77.0,76.87,76.89,72990.0,62.5735,62.6061,62.5004,62.5166,72990.0
2019-12-12 12:25:00,76.89,76.93,76.84,76.92,116339.0,62.5166,62.5491,62.476,62.541,116339.0
2019-12-12 12:30:00,76.92,77.05,76.91,77.02,96242.0,62.541,62.6467,62.5329,62.6223,96242.0
2019-12-12 12:35:00,77.02,77.05,77.01,77.03,110084.0,62.6223,62.6467,62.6142,62.6304,110084.0
2019-12-12 12:40:00,77.03,77.03,76.98,77.01,96508.0,62.6304,62.6304,62.5898,62.6142,96508.0
2019-12-12 12:45:00,77.01,77.03,76.99,77.0,77878.0,62.6142,62.6304,62.5979,62.6061,77878.0
2019-12-12 12:50:00,77.01,77.02,76.95,76.95,114082.0,62.6142,62.6223,62.5654,62.5654,114082.0
2019-12-12 12:55:00,76.96,76.98,76.9,76.9,87368.0,62.5735,62.5898,62.5247,62.5247,87368.0
2019-12-12 13:00:00,76.9,76.98,76.86,76.92,92897.0,62.5247,62.5898,62.4922,62.541,92897.0
2019-12-12 13:05:00,76.92,77.04,76.92,76.98,81422.0,62.541,62.6386,62.541,62.5898,81422.0
2019-12-12 13:10:00,76.97,77.02,76.94,76.96,83690.0,62.5817,62.6223,62.5573,62.5735,83690.0
2019-12-12 13:15:00,76.97,77.03,76.97,77.02,87321.0,62.5817,62.6304,62.5817,62.6223,87321.0
2019-12-12 13:20:00,77.01,77.02,76.89,76.91,145196.0,62.6142,62.6223,62.5166,62.5329,145196.0
2019-12-12 13:25:00,76.9,76.93,76.82,76.85,142997.0,62.5247,62.5491,62.4597,62.4841,142997.0
2019-12-12 13:30:00,76.85,76.92,76.85,76.87,82418.0,62.4841,62.541,62.4841,62.5004,82418.0
2019-12-12 13:35:00,76.87,76.87,76.77,76.79,142784.0,62.5004,62.5004,62.419,62.4353,142784.0
2019-12-12 13:40:00,76.79,76.83,76.75,76.81,81935.0,62.4353,62.4678,62.4028,62.4516,81935.0
2019-12-12 13:45:00,76.81,76.82,76.77,76.79,66046.0,62.4516,62.4597,62.419,62.4353,66046.0
2019-12-12 13:50:00,76.79,76.84,76.76,76.8,93268.0,62.4353,62.476,62.4109,62.4434,93268.0
2019-12-12 13:55:00,76.8,76.87,76.78,76.87,63698.0,62.4434,62.5004,62.4272,62.5004,63698.0
2019-12-12 14:00:00,76.87,76.91,76.81,76.85,71006.0,62.5004,62.5329,62.4516,62.4841,71006.0
2019-12-12 14:05:00,76.86,76.92,76.83,76.91,119410.0,62.4922,62.541,62.4678,62.5329,119410.0
2019-12-12 14:10:00,76.91,76.92,76.79,76.85,154635.0,62.5329,62.541,62.4353,62.4841,154635.0
2019-12-12 14:15:00,76.85,76.9,76.83,76.83,71852.0,62.4841,62.5247,62.4678,62.4678,71852.0
2019-12-12 14:20:00,76.84,76.9,76.83,76.86,63298.0,62.476,62.5247,62.4678,62.4922,63298.0
2019-12-12 14:25:00,76.87,76.9,76.79,76.85,123696.0,62.5004,62.5247,62.4353,62.4841,123696.0
2019-12-12 14:30:00,76.85,77.2,76.83,77.01,716848.0,62.4841,62.7687,62.4678,62.6142,716848.0
2019-12-12 14:35:00,77.0,77.08,76.92,76.95,191107.0,62.6061,62.6711,62.541,62.5654,191107.0
2019-12-12 14:40:00,76.96,77.04,76.89,76.9,159612.0,62.5735,62.6386,62.5166,62.5247,159612.0
2019-12-12 14:45:00,76.9,76.98,76.86,76.9,154556.0,62.5247,62.5898,62.4922,62.5247,154556.0
2019-12-12 14:50:00,76.9,77.0,76.89,76.98,159271.0,62.5247,62.6061,62.5166,62.5898,159271.0
2019-12-12 14:55:00,76.99,77.05,76.94,76.94,210333.0,62.5979,62.6467,62.5573,62.5573,210333.0
2019-12-12 15:00:00,76.95,77.1,76.94,77.07,210868.0,62.5654,62.6874,62.5573,62.663,210868.0
2019-12-12 15:05:00,77.08,77.19,77.07,77.13,234606.0,62.6711,62.7605,62.663,62.7118,234606.0
2019-12-12 15:10:00,77.13,77.17,77.08,77.12,94770.0,62.7118,62.7443,62.6711,62.7036,94770.0
2019-12-12 15:15:00,77.1,77.24,77.06,77.23,145188.0,62.6874,62.8012,62.6548,62.7931,145188.0
2019-12-12 15:20:00,77.23,77.29,77.22,77.25,155695.0,62.7931,62.8418,62.7849,62.8093,155695.0
2019-12-12 15:25:00,77.26,77.37,77.24,77.34,193582.0,62.8175,62.9069,62.8012,62.8825,193582.0
2019-12-12 15:30:00,77.35,77.36,77.2,77.2,243111.0,62.8906,62.8988,62.7687,62.7687,243111.0
2019-12-12 15:35:00,77.2,77.27,77.07,77.19,276510.0,62.7687,62.8256,62.663,62.7605,276510.0
2019-12-12 15:40:00,77.19,77.26,77.17,77.2,209628.0,62.7605,62.8175,62.7443,62.7687,209628.0
2019-12-12 15:45:00,77.2,77.31,77.18,77.3,303561.0,62.7687,62.8581,62.7524,62.85,303561.0
2019-12-12 15:50:00,77.3,77.32,77.22,77.26,441557.0,62.85,62.8662,62.7849,62.8175,441557.0
2019-12-12 15:55:00,77.26,77.26,77.04,77.05,677618.0,62.8175,62.8175,62.6386,62.6467,677618.0
2019-12-13 09:30:00,77.05,77.11,76.75,76.78,340692.0,62.6467,62.6955,62.4028,62.4272,340692.0
2019-12-13 09:35:00,76.79,77.11,76.78,77.06,210182.0,62.4353,62.6955,62.4272,62.6548,210182.0
2019-12-13 09:40:00,77.06,77.15,76.97,77.06,217668.0,62.6548,62.728,62.5817,62.6548,217668.0
2019-12-13 09:45:00,77.07,77.14,76.95,77.01,234842.0,62.663,62.7199,62.5654,62.6142,234842.0
2019-12-13 09:50:00,77.0,77.17,76.97,77.09,217146.0,62.6061,62.7443,62.5817,62.6792,217146.0
2019-12-13 09:55:00,77.09,77.18,76.99,77.09,89209.0,62.6792,62.7524,62.5979,62.6792,89209.0
2019-12-13 10:00:00,77.07,77.58,76.95,77.54,398421.0,62.663,63.0776,62.5654,63.0451,398421.0
2019-12-13 10:05:00,77.55,77.73,77.4,77.63,441708.0,63.0532,63.1996,62.9313,63.1183,441708.0
2019-12-13 10:10:00,77.64,77.83,77.3,77.32,345376.0,63.1264,63.2809,62.85,62.8662,345376.0
2019-12-13 10:15:00,77.33,77.55,77.27,77.55,236331.0,62.8744,63.0532,62.8256,63.0532,236331.0
2019-12-13 10:20:00,77.55,77.61,77.44,77.48,202208.0,63.0532,63.102,62.9638,62.9963,202208.0
2019-12-13 10:25:00,77.48,77.55,77.16,77.21,420135.0,62.9963,63.0532,62.7361,62.7768,420135.0
2019-12-13 10:30:00,77.2,77.21,76.93,77.04,300274.0,62.7687,62.7768,62.5491,62.6386,300274.0
2019-12-13 10:35:00,77.03,77.05,76.71,76.78,183162.0,62.6304,62.6467,62.3703,62.4272,183162.0
2019-12-13 10:40:00,76.77,76.93,76.75,76.76,138759.0,62.419,62.5491,62.4028,62.4109,138759.0
2019-12-13 10:45:00,76.75,76.96,76.72,76.81,127733.0,62.4028,62.5735,62.3784,62.4516,127733.0
2019-12-13 10:50:00,76.82,76.88,76.62,76.63,171402.0,62.4597,62.5085,62.2971,62.3052,171402.0
2019-12-13 10:55:00,76.62,76.73,76.6,76.6,116986.0,62.2971,62.3865,62.2808,62.2808,116986.0
2019-12-13 11:00:00,76.61,76.7,76.57,76.59,196267.0,62.289,62.3621,62.2564,62.2727,196267.0
2019-12-13 11:05:00,76.59,76.74,76.57,76.66,122909.0,62.2727,62.3947,62.2564,62.3296,122909.0
2019-12-13 11:10:00,76.67,76.73,76.54,76.59,117124.0,62.3377,62.3865,62.232,62.2727,117124.0
2019-12-13 11:15:00,76.58,76.6,76.39,76.43,97748.0,62.2646,62.2808,62.1101,62.1426,97748.0
2019-12-13 11:20:00,76.43,76.44,76.27,76.28,100746.0,62.1426,62.1507,62.0125,62.0206,100746.0
2019-12-13 11:25:00,76.28,76.3,76.16,76.19,142879.0,62.0206,62.0369,61.9231,61.9475,142879.0
2019-12-13 11:30:00,76.19,76.23,76.06,76.11,93698.0,61.9475,61.98,61.8418,61.8824,93698.0
2019-12-13 11:35:00,76.13,76.22,76.11,76.19,122449.0,61.8987,61.9719,61.8824,61.9475,122449.0
2019-12-13 11:40:00,76.19,76.31,76.12,76.27,66027.0,61.9475,62.045,61.8906,62.0125,66027.0
2019-12-13 11:45:00,76.28,76.5,76.27,76.43,155704.0,62.0206,62.1995,62.0125,62.1426,155704.0
2019-12-13 11:50:00,76.44,76.57,76.44,76.53,81414.0,62.1507,62.2564,62.1507,62.2239,81414.0
2019-12-13 11:55:00,76.54,76.6,76.53,76.6,71841.0,62.232,62.2808,62.2239,62.2808,71841.0
2019-12-13 12:00:00,76.59,76.61,76.53,76.59,88204.0,62.2727,62.289,62.2239,62.2727,88204.0
2019-12-13 12:05:00,76.58,76.62,76.55,76.56,51949.0,62.2646,62.2971,62.2402,62.2483,51949.0
2019-12-13 12:10:00,76.56,76.58,76.49,76.55,93920.0,62.2483,62.2646,62.1914,62.2402,93920.0
2019-12-13 12:15:00,76.55,76.56,76.49,76.52,81616.0,62.2402,62.2483,62.1914,62.2158,81616.0
2019-12-13 12:20:00,76.52,76.59,76.47,76.58,161308.0,62.2158,62.2727,62.1751,62.2646,161308.0
2019-12-13 12:25:00,76.58,76.72,76.53,76.7,95718.0,62.2646,62.3784,62.2239,62.3621,95718.0
2019-12-13 12:30:00,76.69,76.73,76.63,76.68,45990.0,62.354,62.3865,62.3052,62.3459,45990.0
2019-12-13 12:35:00,76.69,76.7,76.62,76.68,80977.0,62.354,62.3621,62.2971,62.3459,80977.0
2019-12-13 12:40:00,76.67,76.68,76.54,76.55,77435.0,62.3377,62.3459,62.232,62.2402,77435.0
2019-12-13 12:45:00,76.54,76.55,76.48,76.5,91580.0,62.232,62.2402,62.1833,62.1995,91580.0
2019-12-13 12:50:00,76.5,76.56,76.5,76.55,42682.0,62.1995,62.2483,62.1995,62.2402,42682.0
2019-12-13 12:55:00,76.56,76.69,76.53,76.68,84592.0,62.2483,62.354,62.2239,62.3459,84592.0
2019-12-13 13:00:00,76.67,76.69,76.63,76.65,77578.0,62.3377,62.354,62.3052,62.3215,77578.0
2019-12-13 13:05:00,76.65,76.72,76.63,76.72,46139.0,62.3215,62.3784,62.3052,62.3784,46139.0
2019-12-13 13:10:00,76.72,76.75,76.69,76.71,59235.0,62.3784,62.4028,62.354,62.3703,59235.0
2019-12-13 13:15:00,76.72,76.75,76.67,76.74,41007.0,62.3784,62.4028,62.3377,62.3947,41007.0
2019-12-13 13:20:00,76.75,76.8,76.7,76.7,93268.0,62.4028,62.4434,62.3621,62.3621,93268.0
2019-12-13 13:25:00,76.7,76.71,76.63,76.65,66580.0,62.3621,62.3703,62.3052,62.3215,66580.0
2019-12-13 13:30:00,76.64,76.65,76.57,76.6,38908.0,62.3134,62.3215,62.2564,62.2808,38908.0
2019-12-13 13:35:00,76.61,76.65,76.58,76.6,70331.0,62.289,62.3215,62.2646,62.2808,70331.0
2019-12-13 13:40:00,76.61,76.61,76.56,76.57,46778.0,62.289,62.289,62.2483,62.2564,46778.0
2019-12-13 13:45:00,76.58,76.63,76.55,76.63,71282.0,62.2646,62.3052,62.2402,62.3052,71282.0
2019-12-13 13:50:00,76.63,76.72,76.59,76.65,106710.0,62.3052,62.3784,62.2727,62.3215,106710.0
2019-12-13 13:55:00,76.65,76.72,76.64,76.7,66479.0,62.3215,62.3784,62.3134,62.3621,66479.0
2019-12-13 14:00:00,76.69,76.72,76.61,76.63,80186.0,62.354,62.3784,62.289,62.3052,80186.0
2019-12-13 14:05:00,76.64,76.67,76.6,76.61,95384.0,62.3134,62.3377,62.2808,62.289,95384.0
2019-12-13 14:10:00,76.6,76.64,76.55,76.59,93157.0,62.2808,62.3134,62.2402,62.2727,93157.0
2019-12-13 14:15:00,76.59,76.62,76.56,76.58,94201.0,62.2727,62.2971,62.2483,62.2646,94201.0
2019-12-13 14:20:00,76.58,76.62,76.57,76.59,76996.0,62.2646,62.2971,62.2564,62.2727,76996.0
2019-12-13 14:25:00,76.59,76.6,76.54,76.56,77944.0,62.2727,62.2808,62.232,62.2483,77944.0
2019-12-13 14:30:00,76.56,76.59,76.46,76.47,79936.0,62.2483,62.2727,62.167,62.1751,79936.0
2019-12-13 14:35:00,76.48,76.48,76.38,76.42,67452.0,62.1833,62.1833,62.102,62.1345,67452.0
2019-12-13 14:40:00,76.42,76.45,76.38,76.38,79575.0,62.1345,62.1589,62.102,62.102,79575.0
2019-12-13 14:45:00,76.38,76.44,76.37,76.38,64817.0,62.102,62.1507,62.0938,62.102,64817.0
2019-12-13 14:50:00,76.38,76.45,76.37,76.43,83640.0,62.102,62.1589,62.0938,62.1426,83640.0
2019-12-13 14:55:00,76.44,76.52,76.42,76.48,79061.0,62.1507,62.2158,62.1345,62.1833,79061.0
2019-12-13 15:00:00,76.48,76.5,76.38,76.41,76289.0,62.1833,62.1995,62.102,62.1263,76289.0
2019-12-13 15:05:00,76.41,76.45,76.39,76.4,56284.0,62.1263,62.1589,62.1101,62.1182,56284.0
2019-12-13 15:10:00,76.4,76.45,76.36,76.41,73365.0,62.1182,62.1589,62.0857,62.1263,73365.0
2019-12-13 15:15:00,76.42,76.43,76.4,76.42,58776.0,62.1345,62.1426,62.1182,62.1345,58776.0
2019-12-13 15:20:00,76.43,76.47,76.38,76.38,77852.0,62.1426,62.1751,62.102,62.102,77852.0
2019-12-13 15:25:00,76.39,76.39,76.31,76.31,91801.0,62.1101,62.1101,62.045,62.045,91801.0
2019-12-13 15:30:00,76.33,76.45,76.33,76.38,96034.0,62.0613,62.1589,62.0613,62.102,96034.0
2019-12-13 15:35:00,76.38,76.44,76.34,76.44,112225.0,62.102,62.1507,62.0694,62.1507,112225.0
2019-12-13 15:40:00,76.44,76.5,76.41,76.44,107083.0,62.1507,62.1995,62.1263,62.1507,107083.0
2019-12-13 15:45:00,76.45,76.49,76.43,76.44,212408.0,62.1589,62.1914,62.1426,62.1507,212408.0
2019-12-13 15:50:00,76.44,76.51,76.37,76.38,250519.0,62.1507,62.2077,62.0938,62.102,250519.0
2019-12-13 15:55:00,76.37,76.45,76.31,76.37,551178.0,62.0938,62.1589,62.045,62.0938,551178.0
2019-12-16 09:30:00,77.36,77.45,77.15,77.31,335165.0,62.8988,62.9719,62.728,62.8581,335165.0
2019-12-16 09:35:00,77.31,77.35,77.12,77.2,327770.0,62.8581,62.8906,62.7036,62.7687,327770.0
2019-12-16 09:40:00,77.19,77.34,77.07,77.11,308103.0,62.7605,62.8825,62.663,62.6955,308103.0
2019-12-16 09:45:00,77.08,77.25,77.07,77.22,156612.0,62.6711,62.8093,62.663,62.7849,156612.0
2019-12-16 09:50:00,77.22,77.26,77.05,77.07,223807.0,62.7849,62.8175,62.6467,62.663,223807.0
2019-12-16 09:55:00,77.07,77.1,76.98,77.08,149714.0,62.663,62.6874,62.5898,62.6711,149714.0
2019-12-16 10:00:00,77.08,77.08,76.95,76.98,159693.0,62.6711,62.6711,62.5654,62.5898,159693.0
2019-12-16 10:05:00,76.99,77.04,76.9,77.0,144212.0,62.5979,62.6386,62.5247,62.6061,144212.0
2019-12-16 10:10:00,77.0,77.15,76.97,77.13,155003.0,62.6061,62.728,62.5817,62.7118,155003.0
2019-12-16 10:15:00,77.13,77.18,77.04,77.18,130073.0,62.7118,62.7524,62.6386,62.7524,130073.0
2019-12-16 10:20:00,77.17,77.19,77.03,77.07,115458.0,62.7443,62.7605,62.6304,62.663,115458.0
2019-12-16 10:25:00,77.07,77.16,77.02,77.06,149316.0,62.663,62.7361,62.6223,62.6548,149316.0
2019-12-16 10:30:00,77.06,77.15,76.98,77.12,247365.0,62.6548,62.728,62.5898,62.7036,247365.0
2019-12-16 10:35:00,77.12,77.13,77.02,77.06,88467.0,62.7036,62.7118,62.6223,62.6548,88467.0
2019-12-16 10:40:00,77.07,77.11,77.03,77.11,90488.0,62.663,62.6955,62.6304,62.6955,90488.0
2019-12-16 10:45:00,77.12,77.16,77.09,77.11,120507.0,62.7036,62.7361,62.6792,62.6955,120507.0
2019-12-16 10:50:00,77.12,77.15,77.05,77.11,158025.0,62.7036,62.728,62.6467,62.6955,158025.0
2019-12-16 10:55:00,77.11,77.15,77.06,77.08,111679.0,62.6955,62.728,62.6548,62.6711,111679.0
2019-12-16 11:00:00,77.08,77.09,77.02,77.06,168447.0,62.6711,62.6792,62.6223,62.6548,168447.0
2019-12-16 11:05:00,77.06,77.13,77.02,77.08,91621.0,62.6548,62.7118,62.6223,62.6711,91621.0
2019-12-16 11:10:00,77.09,77.14,77.07,77.12,81106.0,62.6792,62.7199,62.663,62.7036,81106.0
2019-12-16 11:15:00,77.12,77.14,77.07,77.1,103524.0,62.7036,62.7199,62.663,62.6874,103524.0
2019-12-16 11:20:00,77.11,77.12,77.04,77.08,105874.0,62.6955,62.7036,62.6386,62.6711,105874.0
2019-12-16 11:25:00,77.08,77.15,77.06,77.13,109749.0,62.6711,62.728,62.6548,62.7118,109749.0
2019-12-16 11:30:00,77.13,77.16,77.11,77.13,95568.0,62.7118,62.7361,62.6955,62.7118,95568.0
2019-12-16 11:35:00,77.12,77.18,77.07,77.18,147777.0,62.7036,62.7524,62.663,62.7524,147777.0
2019-12-16 11:40:00,77.19,77.28,77.18,77.25,149375.0,62.7605,62.8337,62.7524,62.8093,149375.0
2019-12-16 11:45:00,77.25,77.26,77.17,77.2,69458.0,62.8093,62.8175,62.7443,62.7687,69458.0
2019-12-16 11:50:00,77.2,77.21,77.13,77.15,126064.0,62.7687,62.7768,62.7118,62.728,126064.0
2019-12-16 11:55:00,77.15,77.24,77.14,77.23,79785.0,62.728,62.8012,62.7199,62.7931,79785.0
2019-12-16 12:00:00,77.24,77.32,77.22,77.26,124470.0,62.8012,62.8662,62.7849,62.8175,124470.0
2019-12-16 12:05:00,77.27,77.33,77.2,77.22,107011.0,62.8256,62.8744,62.7687,62.7849,107011.0
2019-12-16 12:10:00,77.21,77.31,77.18,77.31,87606.0,62.7768,62.8581,62.7524,62.8581,87606.0
2019-12-16 12:15:00,77.31,77.31,77.23,77.23,83467.0,62.8581,62.8581,62.7931,62.7931,83467.0
2019-12-16 12:20:00,77.23,77.3,77.2,77.29,85651.0,62.7931,62.85,62.7687,62.8418,85651.0
2019-12-16 12:25:00,77.29,77.31,77.2,77.22,114337.0,62.8418,62.8581,62.7687,62.7849,114337.0
2019-12-16 12:30:00,77.21,77.31,77.21,77.29,89223.0,62.7768,62.8581,62.7768,62.8418,89223.0
2019-12-16 12:35:00,77.29,77.31,77.28,77.3,108867.0,62.8418,62.8581,62.8337,62.85,108867.0
2019-12-16 12:40:00,77.3,77.31,77.22,77.23,95921.0,62.85,62.8581,62.7849,62.7931,95921.0
2019-12-16 12:45:00,77.22,77.27,77.18,77.22,67530.0,62.7849,62.8256,62.7524,62.7849,67530.0
2019-12-16 12:50:00,77.22,77.28,77.19,77.26,65004.0,62.7849,62.8337,62.7605,62.8175,65004.0
2019-12-16 12:55:00,77.25,77.25,77.21,77.22,66878.0,62.8093,62.8093,62.7768,62.7849,66878.0
2019-12-16 13:00:00,77.22,77.25,77.19,77.22,65509.0,62.7849,62.8093,62.7605,62.7849,65509.0
2019-12-16 13:05:00,77.22,77.26,77.21,77.23,61108.0,62.7849,62.8175,62.7768,62.7931,61108.0
2019-12-16 13:10:00,77.23,77.27,77.23,77.23,55053.0,62.7931,62.8256,62.7931,62.7931,55053.0
2019-12-16 13:15:00,77.23,77.27,77.22,77.26,59513.0,62.7931,62.8256,62.7849,62.8175,59513.0
2019-12-16 13:20:00,77.25,77.28,77.24,77.25,71067.0,62.8093,62.8337,62.8012,62.8093,71067.0
2019-12-16 13:25:00,77.25,77.28,77.25,77.26,80769.0,62.8093,62.8337,62.8093,62.8175,80769.0
2019-12-16 13:30:00,77.25,77.32,77.25,77.29,86387.0,62.8093,62.8662,62.8093,62.8418,86387.0
2019-12-16 13:35:00,77.29,77.31,77.25,77.26,104987.0,62.8418,62.8581,62.8093,62.8175,104987.0
2019-12-16 13:40:00,77.26,77.36,77.25,77.36,89424.0,62.8175,62.8988,62.8093,62.8988,89424.0
2019-12-16 13:45:00,77.36,77.38,77.33,77.37,107120.0,62.8988,62.915,62.8744,62.9069,107120.0
2019-12-16 13:50:00,77.38,77.41,77.35,77.39,125571.0,62.915,62.9394,62.8906,62.9231,125571.0
2019-12-16 13:55:00,77.39,77.47,77.38,77.44,190513.0,62.9231,62.9882,62.915,62.9638,190513.0
2019-12-16 14:00:00,77.44,77.47,77.41,77.44,84815.0,62.9638,62.9882,62.9394,62.9638,84815.0
2019-12-16 14:05:00,77.45,77.5,77.44,77.48,149605.0,62.9719,63.0126,62.9638,62.9963,149605.0
2019-12-16 14:10:00,77.48,77.6,77.48,77.54,185029.0,62.9963,63.0939,62.9963,63.0451,185029.0
2019-12-16 14:15:00,77.54,77.55,77.51,77.54,102944.0,63.0451,63.0532,63.0207,63.0451,102944.0
2019-12-16 14:20:00,77.53,77.57,77.51,77.55,107688.0,63.037,63.0695,63.0207,63.0532,107688.0
2019-12-16 14:25:00,77.55,77.56,77.45,77.45,163899.0,63.0532,63.0614,62.9719,62.9719,163899.0
2019-12-16 14:30:00,77.45,77.46,77.35,77.39,103936.0,62.9719,62.9801,62.8906,62.9231,103936.0
2019-12-16 14:35:00,77.39,77.43,77.33,77.37,188098.0,62.9231,62.9557,62.8744,62.9069,188098.0
2019-12-16 14:40:00,77.37,77.39,77.32,77.39,72508.0,62.9069,62.9231,62.8662,62.9231,72508.0
2019-12-16 14:45:00,77.38,77.41,77.32,77.32,80476.0,62.915,62.9394,62.8662,62.8662,80476.0
2019-12-16 14:50:00,77.32,77.36,77.29,77.29,101209.0,62.8662,62.8988,62.8418,62.8418,101209.0
2019-12-16 14:55:00,77.29,77.3,77.24,77.25,102170.0,62.8418,62.85,62.8012,62.8093,102170.0
2019-12-16 15:00:00,77.26,77.27,77.2,77.27,94493.0,62.8175,62.8256,62.7687,62.8256,94493.0
2019-12-16 15:05:00,77.27,77.29,77.2,77.21,91562.0,62.8256,62.8418,62.7687,62.7768,91562.0
2019-12-16 15:10:00,77.2,77.25,77.18,77.23,87149.0,62.7687,62.8093,62.7524,62.7931,87149.0
2019-12-16 15:15:00,77.23,77.26,77.17,77.17,133423.0,62.7931,62.8175,62.7443,62.7443,133423.0
2019-12-16 15:20:00,77.17,77.21,77.15,77.2,119179.0,62.7443,62.7768,62.728,62.7687,119179.0
2019-12-16 15:25:00,77.2,77.2,77.12,77.13,171339.0,62.7687,62.7687,62.7036,62.7118,171339.0
2019-12-16 15:30:00,77.13,77.18,77.1,77.15,139328.0,62.7118,62.7524,62.6874,62.728,139328.0
2019-12-16 15:35:00,77.14,77.14,77.02,77.1,119921.0,62.7199,62.7199,62.6223,62.6874,119921.0
2019-12-16 15:40:00,77.1,77.11,77.01,77.02,147729.0,62.6874,62.6955,62.6142,62.6223,147729.0
2019-12-16 15:45:00,77.02,77.03,76.95,76.98,179337.0,62.6223,62.6304,62.5654,62.5898,179337.0
2019-12-16 15:50:00,76.98,77.03,76.93,76.94,215639.0,62.5898,62.6304,62.5491,62.5573,215639.0
2019-12-16 15:55:00,76.93,76.99,76.91,76.93,455385.0,62.5491,62.5979,62.5329,62.5491,455385.0
2019-12-17 09:30:00,77.29,77.39,77.13,77.27,362328.0,62.8418,62.9231,62.7118,62.8256,362328.0
2019-12-17 09:35:00,77.27,77.61,77.25,77.61,286856.0,62.8256,63.102,62.8093,63.102,286856.0
2019-12-17 09:40:00,77.61,77.69,77.5,77.66,254731.0,63.102,63.1671,63.0126,63.1427,254731.0
2019-12-17 09:45:00,77.65,77.66,77.48,77.51,180535.0,63.1345,63.1427,62.9963,63.0207,180535.0
2019-12-17 09:50:00,77.51,77.65,77.5,77.65,185294.0,63.0207,63.1345,63.0126,63.1345,185294.0
2019-12-17 09:55:00,77.65,77.67,77.54,77.62,193242.0,63.1345,63.1508,63.0451,63.1102,193242.0
2019-12-17 10:00:00,77.61,77.81,77.58,77.74,227572.0,63.102,63.2646,63.0776,63.2077,227572.0
2019-12-17 10:05:00,77.75,77.84,77.7,77.78,128266.0,63.2159,63.289,63.1752,63.2402,128266.0
2019-12-17 10:10:00,77.79,77.92,77.76,77.87,191648.0,63.2484,63.3541,63.224,63.3134,191648.0
2019-12-17 10:15:00,77.88,77.98,77.77,77.95,168303.0,63.3216,63.4029,63.2321,63.3785,168303.0
2019-12-17 10:20:00,77.95,78.0,77.86,77.94,155185.0,63.3785,63.4191,63.3053,63.3703,155185.0
2019-12-17 10:25:00,77.93,77.99,77.89,77.9,126252.0,63.3622,63.411,63.3297,63.3378,126252.0
2019-12-17 10:30:00,77.9,77.91,77.82,77.86,101160.0,63.3378,63.3459,63.2728,63.3053,101160.0
2019-12-17 10:35:00,77.87,77.9,77.83,77.89,67252.0,63.3134,63.3378,63.2809,63.3297,67252.0
2019-12-17 10:40:00,77.89,77.89,77.8,77.8,65735.0,63.3297,63.3297,63.2565,63.2565,65735.0
2019-12-17 10:45:00,77.8,77.82,77.68,77.7,103717.0,63.2565,63.2728,63.1589,63.1752,103717.0
2019-12-17 10:50:00,77.7,77.83,77.67,77.68,96607.0,63.1752,63.2809,63.1508,63.1589,96607.0
2019-12-17 10:55:00,77.68,77.69,77.56,77.63,96864.0,63.1589,63.1671,63.0614,63.1183,96864.0
2019-12-17 11:00:00,77.63,77.7,77.58,77.67,91006.0,63.1183,63.1752,63.0776,63.1508,91006.0
2019-12-17 11:05:00,77.67,77.68,77.59,77.59,67167.0,63.1508,63.1589,63.0858,63.0858,67167.0
2019-12-17 11:10:00,77.59,77.67,77.57,77.58,83181.0,63.0858,63.1508,63.0695,63.0776,83181.0
2019-12-17 11:15:00,77.58,77.59,77.48,77.54,99458.0,63.0776,63.0858,62.9963,63.0451,99458.0
2019-12-17 11:20:00,77.54,77.62,77.52,77.56,103862.0,63.0451,63.1102,63.0288,63.0614,103862.0
2019-12-17 11:25:00,77.57,77.69,77.53,77.56,93408.0,63.0695,63.1671,63.037,63.0614,93408.0
2019-12-17 11:30:00,77.57,77.61,77.54,77.59,86768.0,63.0695,63.102,63.0451,63.0858,86768.0
2019-12-17 11:35:00,77.6,77.69,77.58,77.66,86095.0,63.0939,63.1671,63.0776,63.1427,86095.0
2019-12-17 11:40:00,77.67,77.7,77.65,77.69,71788.0,63.1508,63.1752,63.1345,63.1671,71788.0
2019-12-17 11:45:00,77.68,77.76,77.66,77.73,126508.0,63.1589,63.224,63.1427,63.1996,126508.0
2019-12-17 11:50:00,77.74,77.79,77.74,77.78,98332.0,63.2077,63.2484,63.2077,63.2402,98332.0
2019-12-17 11:55:00,77.79,77.84,77.76,77.81,57401.0,63.2484,63.289,63.224,63.2646,57401.0
2019-12-17 12:00:00,77.82,77.87,77.81,77.86,97546.0,63.2728,63.3134,63.2646,63.3053,97546.0
2019-12-17 12:05:00,77.87,77.92,77.81,77.81,121534.0,63.3134,63.3541,63.2646,63.2646,121534.0
2019-12-17 12:10:00,77.81,77.86,77.78,77.83,66354.0,63.2646,63.3053,63.2402,63.2809,66354.0
2019-12-17 12:15:00,77.81,77.87,77.79,77.86,45076.0,63.2646,63.3134,63.2484,63.3053,45076.0
2019-12-17 12:20:00,77.85,77.86,77.8,77.82,38466.0,63.2972,63.3053,63.2565,63.2728,38466.0
2019-12-17 12:25:00,77.82,77.86,77.82,77.83,50299.0,63.2728,63.3053,63.2728,63.2809,50299.0
2019-12-17 12:30:00,77.83,77.84,77.76,77.8,40951.0,63.2809,63.289,63.224,63.2565,40951.0
2019-12-17 12:35:00,77.8,77.88,77.79,77.85,71395.0,63.2565,63.3216,63.2484,63.2972,71395.0
2019-12-17 12:40:00,77.85,77.92,77.85,77.91,61823.0,63.2972,63.3541,63.2972,63.3459,61823.0
2019-12-17 12:45:00,77.91,77.94,77.9,77.92,62172.0,63.3459,63.3703,63.3378,63.3541,62172.0
2019-12-17 12:50:00,77.92,77.93,77.86,77.92,75626.0,63.3541,63.3622,63.3053,63.3541,75626.0
2019-12-17 12:55:00,77.92,78.0,77.92,77.96,71056.0,63.3541,63.4191,63.3541,63.3866,71056.0
2019-12-17 13:00:00,77.97,77.99,77.96,77.98,97552.0,63.3947,63.411,63.3866,63.4029,97552.0
2019-12-17 13:05:00,77.98,78.0,77.97,77.98,71217.0,63.4029,63.4191,63.3947,63.4029,71217.0
2019-12-17 13:10:00,77.98,78.01,77.94,77.95,280177.0,63.4029,63.4273,63.3703,63.3785,280177.0
2019-12-17 13:15:00,77.94,78.0,77.93,77.98,71547.0,63.3703,63.4191,63.3622,63.4029,71547.0
2019-12-17 13:20:00,77.98,78.01,77.94,77.94,70545.0,63.4029,63.4273,63.3703,63.3703,70545.0
2019-12-17 13:25:00,77.95,77.97,77.91,77.92,80029.0,63.3785,63.3947,63.3459,63.3541,80029.0
2019-12-17 13:30:00,77.92,77.92,77.86,77.9,114111.0,63.3541,63.3541,63.3053,63.3378,114111.0
2019-12-17 13:35:00,77.9,77.91,77.82,77.84,67416.0,63.3378,63.3459,63.2728,63.289,67416.0
2019-12-17 13:40:00,77.85,77.9,77.84,77.89,57699.0,63.2972,63.3378,63.289,63.3297,57699.0
2019-12-17 13:45:00,77.89,77.9,77.84,77.86,71269.0,63.3297,63.3378,63.289,63.3053,71269.0
2019-12-17 13:50:00,77.86,77.89,77.84,77.89,43843.0,63.3053,63.3297,63.289,63.3297,43843.0
2019-12-17 13:55:00,77.88,77.93,77.87,77.93,116443.0,63.3216,63.3622,63.3134,63.3622,116443.0
2019-12-17 14:00:00,77.93,77.98,77.89,77.97,120285.0,63.3622,63.4029,63.3297,63.3947,120285.0
2019-12-17 14:05:00,77.97,78.0,77.94,78.0,77973.0,63.3947,63.4191,63.3703,63.4191,77973.0
2019-12-17 14:10:00,78.0,78.02,77.96,78.01,132265.0,63.4191,63.4354,63.3866,63.4273,132265.0
2019-12-17 14:15:00,78.0,78.02,77.99,78.0,140018.0,63.4191,63.4354,63.411,63.4191,140018.0
2019-12-17 14:20:00,78.0,78.01,77.98,77.98,63243.0,63.4191,63.4273,63.4029,63.4029,63243.0
2019-12-17 14:25:00,77.98,78.12,77.98,78.09,209484.0,63.4029,63.5167,63.4029,63.4923,209484.0
2019-12-17 14:30:00,78.09,78.1,78.05,78.08,70759.0,63.4923,63.5004,63.4598,63.4842,70759.0
2019-12-17 14:35:00,78.08,78.1,78.05,78.08,74891.0,63.4842,63.5004,63.4598,63.4842,74891.0
2019-12-17 14:40:00,78.07,78.13,78.07,78.09,100059.0,63.476,63.5248,63.476,63.4923,100059.0
2019-12-17 14:45:00,78.09,78.11,78.03,78.06,114361.0,63.4923,63.5086,63.4435,63.4679,114361.0
2019-12-17 14:50:00,78.05,78.08,78.02,78.05,65943.0,63.4598,63.4842,63.4354,63.4598,65943.0
2019-12-17 14:55:00,78.06,78.07,78.02,78.03,66105.0,63.4679,63.476,63.4354,63.4435,66105.0
2019-12-17 15:00:00,78.02,78.04,78.0,78.01,118092.0,63.4354,63.4516,63.4191,63.4273,118092.0
2019-12-17 15:05:00,78.0,78.02,78.0,78.0,88915.0,63.4191,63.4354,63.4191,63.4191,88915.0
2019-12-17 15:10:00,78.0,78.02,77.99,78.0,160545.0,63.4191,63.4354,63.411,63.4191,160545.0
2019-12-17 15:15:00,78.01,78.06,78.0,78.05,194290.0,63.4273,63.4679,63.4191,63.4598,194290.0
2019-12-17 15:20:00,78.05,78.06,78.02,78.03,165980.0,63.4598,63.4679,63.4354,63.4435,165980.0
2019-12-17 15:25:00,78.03,78.06,78.02,78.02,113063.0,63.4435,63.4679,63.4354,63.4354,113063.0
2019-12-17 15:30:00,78.03,78.04,77.95,77.95,111614.0,63.4435,63.4516,63.3785,63.3785,111614.0
2019-12-17 15:35:00,77.95,78.0,77.94,77.95,204477.0,63.3785,63.4191,63.3703,63.3785,204477.0
2019-12-17 15:40:00,77.95,77.96,77.89,77.95,173501.0,63.3785,63.3866,63.3297,63.3785,173501.0
2019-12-17 15:45:00,77.95,77.95,77.87,77.88,188453.0,63.3785,63.3785,63.3134,63.3216,188453.0
2019-12-17 15:50:00,77.88,77.92,77.8,77.81,390166.0,63.3216,63.3541,63.2565,63.2646,390166.0
2019-12-17 15:55:00,77.81,77.89,77.7,77.72,799985.0,63.2646,63.3297,63.1752,63.1915,799985.0
2019-12-18 09:30:00,77.7,77.91,77.68,77.79,365821.0,63.1752,63.3459,63.1589,63.2484,365821.0
2019-12-18 09:35:00,77.79,77.91,77.71,77.9,296141.0,63.2484,63.3459,63.1833,63.3378,296141.0
2019-12-18 09:40:00,77.9,78.03,77.84,77.97,285449.0,63.3378,63.4435,63.289,63.3947,285449.0
2019-12-18 09:45:00,77.97,77.99,77.82,77.88,121865.0,63.3947,63.411,63.2728,63.3216,121865.0
2019-12-18 09:50:00,77.9,78.08,77.9,78.08,246576.0,63.3378,63.4842,63.3378,63.4842,246576.0
2019-12-18 09:55:00,78.09,78.09,78.01,78.05,118602.0,63.4923,63.4923,63.4273,63.4598,118602.0
2019-12-18 10:00:00,78.05,78.07,77.96,78.06,111776.0,63.4598,63.476,63.3866,63.4679,111776.0
2019-12-18 10:05:00,78.07,78.08,77.95,77.95,132515.0,63.476,63.4842,63.3785,63.3785,132515.0
2019-12-18 10:10:00,77.95,77.96,77.83,77.94,148659.0,63.3785,63.3866,63.2809,63.3703,148659.0
2019-12-18 10:15:00,77.95,78.01,77.92,77.97,148773.0,63.3785,63.4273,63.3541,63.3947,148773.0
2019-12-18 10:20:00,77.97,77.98,77.83,77.92,90572.0,63.3947,63.4029,63.2809,63.3541,90572.0
2019-12-18 10:25:00,77.92,77.92,77.81,77.81,110682.0,63.3541,63.3541,63.2646,63.2646,110682.0
2019-12-18 10:30:00,77.82,77.85,77.71,77.72,125395.0,63.2728,63.2972,63.1833,63.1915,125395.0
2019-12-18 10:35:00,77.72,77.79,77.71,77.74,93214.0,63.1915,63.2484,63.1833,63.2077,93214.0
2019-12-18 10:40:00,77.74,77.75,77.66,77.71,228240.0,63.2077,63.2159,63.1427,63.1833,228240.0
2019-12-18 10:45:00,77.72,77.8,77.7,77.8,107992.0,63.1915,63.2565,63.1752,63.2565,107992.0
2019-12-18 10:50:00,77.8,77.86,77.79,77.84,90747.0,63.2565,63.3053,63.2484,63.289,90747.0
2019-12-18 10:55:00,77.85,78.02,77.85,77.99,116592.0,63.2972,63.4354,63.2972,63.411,116592.0
2019-12-18 11:00:00,77.98,78.05,77.97,78.04,80361.0,63.4029,63.4598,63.3947,63.4516,80361.0
2019-12-18 11:05:00,78.04,78.06,77.96,77.99,89019.0,63.4516,63.4679,63.3866,63.411,89019.0
2019-12-18 11:10:00,78.0,78.05,77.95,77.97,113988.0,63.4191,63.4598,63.3785,63.3947,113988.0
2019-12-18 11:15:00,77.97,78.06,77.95,78.04,78013.0,63.3947,63.4679,63.3785,63.4516,78013.0
2019-12-18 11:20:00,78.04,78.06,78.0,78.03,68382.0,63.4516,63.4679,63.4191,63.4435,68382.0
2019-12-18 11:25:00,78.03,78.04,77.95,77.95,58023.0,63.4435,63.4516,63.3785,63.3785,58023.0
2019-12-18 11:30:00,77.95,78.01,77.95,77.97,69977.0,63.3785,63.4273,63.3785,63.3947,69977.0
2019-12-18 11:35:00,77.97,77.99,77.94,77.96,57224.0,63.3947,63.411,63.3703,63.3866,57224.0
2019-12-18 11:40:00,77.96,77.99,77.84,77.84,110744.0,63.3866,63.411,63.289,63.289,110744.0
2019-12-18 11:45:00,77.84,77.87,77.82,77.87,161661.0,63.289,63.3134,63.2728,63.3134,161661.0
2019-12-18 11:50:00,77.87,77.87,77.74,77.78,99266.0,63.3134,63.3134,63.2077,63.2402,99266.0
2019-12-18 11:55:00,77.78,77.81,77.73,77.73,103874.0,63.2402,63.2646,63.1996,63.1996,103874.0
2019-12-18 12:00:00,77.73,77.81,77.73,77.81,84882.0,63.1996,63.2646,63.1996,63.2646,84882.0
2019-12-18 12:05:00,77.8,77.83,77.75,77.82,89620.0,63.2565,63.2809,63.2159,63.2728,89620.0
2019-12-18 12:10:00,77.83,77.88,77.82,77.88,83976.0,63.2809,63.3216,63.2728,63.3216,83976.0
2019-12-18 12:15:00,77.88,77.96,77.87,77.89,109186.0,63.3216,63.3866,63.3134,63.3297,109186.0
2019-12-18 12:20:00,77.89,77.93,77.83,77.91,118938.0,63.3297,63.3622,63.2809,63.3459,118938.0
2019-12-18 12:25:00,77.92,77.94,77.9,77.91,61004.0,63.3541,63.3703,63.3378,63.3459,61004.0
2019-12-18 12:30:00,77.91,77.96,77.86,77.95,49710.0,63.3459,63.3866,63.3053,63.3785,49710.0
2019-12-18 12:35:00,77.95,77.99,77.94,77.98,95931.0,63.3785,63.411,63.3703,63.4029,95931.0
2019-12-18 12:40:00,77.98,78.0,77.95,77.95,63588.0,63.4029,63.4191,63.3785,63.3785,63588.0
2019-12-18 12:45:00,77.95,77.96,77.89,77.92,63347.0,63.3785,63.3866,63.3297,63.3541,63347.0
2019-12-18 12:50:00,77.92,77.95,77.87,77.89,73339.0,63.3541,63.3785,63.3134,63.3297,73339.0
2019-12-18 12:55:00,77.9,77.92,77.87,77.88,53156.0,63.3378,63.3541,63.3134,63.3216,53156.0
2019-12-18 13:00:00,77.88,78.0,77.88,77.98,99146.0,63.3216,63.4191,63.3216,63.4029,99146.0
2019-12-18 13:05:00,77.99,78.0,77.91,77.94,65291.0,63.411,63.4191,63.3459,63.3703,65291.0
2019-12-18 13:10:00,77.94,78.01,77.94,78.01,60036.0,63.3703,63.4273,63.3703,63.4273,60036.0
2019-12-18 13:15:00,78.01,78.06,78.0,78.03,90179.0,63.4273,63.4679,63.4191,63.4435,90179.0
2019-12-18 13:20:00,78.04,78.07,78.01,78.04,97395.0,63.4516,63.476,63.4273,63.4516,97395.0
2019-12-18 13:25:00,78.04,78.06,78.03,78.05,66990.0,63.4516,63.4679,63.4435,63.4598,66990.0
2019-12-18 13:30:00,78.04,78.04,77.95,77.97,95367.0,63.4516,63.4516,63.3785,63.3947,95367.0
2019-12-18 13:35:00,77.97,77.98,77.93,77.98,59864.0,63.3947,63.4029,63.3622,63.4029,59864.0
2019-12-18 13:40:00,77.98,78.06,77.97,78.06,75965.0,63.4029,63.4679,63.3947,63.4679,75965.0
2019-12-18 13:45:00,78.06,78.06,78.02,78.05,95691.0,63.4679,63.4679,63.4354,63.4598,95691.0
2019-12-18 13:50:00,78.05,78.11,78.04,78.08,109592.0,63.4598,63.5086,63.4516,63.4842,109592.0
2019-12-18 13:55:00,78.08,78.11,78.07,78.09,62974.0,63.4842,63.5086,63.476,63.4923,62974.0
2019-12-18 14:00:00,78.09,78.1,78.0,78.05,107624.0,63.4923,63.5004,63.4191,63.4598,107624.0
2019-12-18 14:05:00,78.05,78.14,78.05,78.14,98395.0,63.4598,63.5329,63.4598,63.5329,98395.0
2019-12-18 14:10:00,78.14,78.16,78.11,78.12,89590.0,63.5329,63.5492,63.5086,63.5167,89590.0
2019-12-18 14:15:00,78.12,78.19,78.11,78.16,136784.0,63.5167,63.5736,63.5086,63.5492,136784.0
2019-12-18 14:20:00,78.17,78.2,78.15,78.2,71772.0,63.5573,63.5817,63.5411,63.5817,71772.0
2019-12-18 14:25:00,78.2,78.24,78.18,78.2,95642.0,63.5817,63.6143,63.5655,63.5817,95642.0
2019-12-18 14:30:00,78.19,78.22,78.14,78.21,59811.0,63.5736,63.598,63.5329,63.5899,59811.0
2019-12-18 14:35:00,78.21,78.26,78.18,78.24,92930.0,63.5899,63.6305,63.5655,63.6143,92930.0
2019-12-18 14:40:00,78.23,78.33,78.23,78.3,189916.0,63.6061,63.6874,63.6061,63.663,189916.0
2019-12-18 14:45:00,78.3,78.3,78.25,78.29,97258.0,63.663,63.663,63.6224,63.6549,97258.0
2019-12-18 14:50:00,78.29,78.31,78.27,78.3,77457.0,63.6549,63.6712,63.6386,63.663,77457.0
2019-12-18 14:55:00,78.29,78.3,78.26,78.27,87919.0,63.6549,63.663,63.6305,63.6386,87919.0
2019-12-18 15:00:00,78.28,78.28,78.15,78.19,93127.0,63.6468,63.6468,63.5411,63.5736,93127.0
2019-12-18 15:05:00,78.19,78.2,78.14,78.15,89377.0,63.5736,63.5817,63.5329,63.5411,89377.0
2019-12-18 15:10:00,78.15,78.22,78.14,78.17,102711.0,63.5411,63.598,63.5329,63.5573,102711.0
2019-12-18 15:15:00,78.17,78.2,78.14,78.2,104085.0,63.5573,63.5817,63.5329,63.5817,104085.0
2019-12-18 15:20:00,78.19,78.21,78.14,78.2,123680.0,63.5736,63.5899,63.5329,63.5817,123680.0
2019-12-18 15:25:00,78.2,78.25,78.16,78.17,94222.0,63.5817,63.6224,63.5492,63.5573,94222.0
2019-12-18 15:30:00,78.18,78.19,78.02,78.02,188887.0,63.5655,63.5736,63.4354,63.4354,188887.0
2019-12-18 15:35:00,78.02,78.04,78.01,78.02,166396.0,63.4354,63.4516,63.4273,63.4354,166396.0
2019-12-18 15:40:00,78.02,78.09,78.01,78.06,184838.0,63.4354,63.4923,63.4273,63.4679,184838.0
2019-12-18 15:45:00,78.06,78.07,78.01,78.06,178792.0,63.4679,63.476,63.4273,63.4679,178792.0
2019-12-18 15:50:00,78.05,78.06,77.97,77.98,192272.0,63.4598,63.4679,63.3947,63.4029,192272.0
2019-12-18 15:55:00,77.98,78.01,77.87,77.92,596816.0,63.4029,63.4273,63.3134,63.3541,596816.0
2019-12-19 09:30:00,78.0,78.09,77.96,78.06,371856.0,63.4191,63.4923,63.3866,63.4679,371856.0
2019-12-19 09:35:00,78.08,78.39,78.08,78.36,279729.0,63.4842,63.7362,63.4842,63.7118,279729.0
2019-12-19 09:40:00,78.35,78.36,78.17,78.2,252952.0,63.7037,63.7118,63.5573,63.5817,252952.0
2019-12-19 09:45:00,78.2,78.2,78.09,78.13,232214.0,63.5817,63.5817,63.4923,63.5248,232214.0
2019-12-19 09:50:00,78.12,78.27,78.1,78.25,129095.0,63.5167,63.6386,63.5004,63.6224,129095.0
2019-12-19 09:55:00,78.25,78.3,78.14,78.16,140559.0,63.6224,63.663,63.5329,63.5492,140559.0
2019-12-19 10:00:00,78.16,78.2,78.06,78.06,111009.0,63.5492,63.5817,63.4679,63.4679,111009.0
2019-12-19 10:05:00,78.06,78.18,78.05,78.16,154237.0,63.4679,63.5655,63.4598,63.5492,154237.0
2019-12-19 10:10:00,78.16,78.18,78.13,78.17,145138.0,63.5492,63.5655,63.5248,63.5573,145138.0
2019-12-19 10:15:00,78.17,78.18,78.14,78.16,115529.0,63.5573,63.5655,63.5329,63.5492,115529.0
2019-12-19 10:20:00,78.15,78.2,78.15,78.19,123643.0,63.5411,63.5817,63.5411,63.5736,123643.0
2019-12-19 10:25:00,78.19,78.21,78.15,78.19,143585.0,63.5736,63.5899,63.5411,63.5736,143585.0
2019-12-19 10:30:00,78.19,78.22,78.12,78.19,100919.0,63.5736,63.598,63.5167,63.5736,100919.0
2019-12-19 10:35:00,78.2,78.31,78.16,78.25,147580.0,63.5817,63.6712,63.5492,63.6224,147580.0
2019-12-19 10:40:00,78.25,78.28,78.22,78.27,207056.0,63.6224,63.6468,63.598,63.6386,207056.0
2019-12-19 10:45:00,78.28,78.4,78.26,78.4,122474.0,63.6468,63.7443,63.6305,63.7443,122474.0
2019-12-19 10:50:00,78.4,78.49,78.39,78.45,157565.0,63.7443,63.8175,63.7362,63.785,157565.0
2019-12-19 10:55:00,78.45,78.45,78.32,78.37,108157.0,63.785,63.785,63.6793,63.72,108157.0
2019-12-19 11:00:00,78.37,78.4,78.33,78.33,116190.0,63.72,63.7443,63.6874,63.6874,116190.0
2019-12-19 11:05:00,78.33,78.39,78.32,78.36,74930.0,63.6874,63.7362,63.6793,63.7118,74930.0
2019-12-19 11:10:00,78.36,78.37,78.3,78.34,110052.0,63.7118,63.72,63.663,63.6956,110052.0
2019-12-19 11:15:00,78.34,78.39,78.34,78.36,138220.0,63.6956,63.7362,63.6956,63.7118,138220.0
2019-12-19 11:20:00,78.37,78.51,78.36,78.51,203980.0,63.72,63.8338,63.7118,63.8338,203980.0
2019-12-19 11:25:00,78.51,78.52,78.42,78.45,118907.0,63.8338,63.8419,63.7606,63.785,118907.0
2019-12-19 11:30:00,78.45,78.48,78.4,78.46,75935.0,63.785,63.8094,63.7443,63.7931,75935.0
2019-12-19 11:35:00,78.47,78.47,78.38,78.41,59311.0,63.8013,63.8013,63.7281,63.7525,59311.0
2019-12-19 11:40:00,78.41,78.41,78.32,78.33,76977.0,63.7525,63.7525,63.6793,63.6874,76977.0
2019-12-19 11:45:00,78.33,78.41,78.32,78.4,67229.0,63.6874,63.7525,63.6793,63.7443,67229.0
2019-12-19 11:50:00,78.4,78.41,78.28,78.33,103504.0,63.7443,63.7525,63.6468,63.6874,103504.0
2019-12-19 11:55:00,78.33,78.36,78.32,78.32,62101.0,63.6874,63.7118,63.6793,63.6793,62101.0
2019-12-19 12:00:00,78.33,78.39,78.32,78.33,84527.0,63.6874,63.7362,63.6793,63.6874,84527.0
2019-12-19 12:05:00,78.33,78.35,78.23,78.25,75476.0,63.6874,63.7037,63.6061,63.6224,75476.0
2019-12-19 12:10:00,78.25,78.29,78.22,78.23,54291.0,63.6224,63.6549,63.598,63.6061,54291.0
2019-12-19 12:15:00,78.23,78.24,78.2,78.21,55536.0,63.6061,63.6143,63.5817,63.5899,55536.0
2019-12-19 12:20:00,78.22,78.28,78.21,78.25,56367.0,63.598,63.6468,63.5899,63.6224,56367.0
2019-12-19 12:25:00,78.25,78.29,78.25,78.27,39294.0,63.6224,63.6549,63.6224,63.6386,39294.0
2019-12-19 12:30:00,78.27,78.28,78.15,78.17,79300.0,63.6386,63.6468,63.5411,63.5573,79300.0
2019-12-19 12:35:00,78.17,78.19,78.14,78.14,65162.0,63.5573,63.5736,63.5329,63.5329,65162.0
2019-12-19 12:40:00,78.15,78.16,78.11,78.14,95548.0,63.5411,63.5492,63.5086,63.5329,95548.0
2019-12-19 12:45:00,78.14,78.16,78.08,78.15,74745.0,63.5329,63.5492,63.4842,63.5411,74745.0
2019-12-19 12:50:00,78.16,78.22,78.14,78.2,60916.0,63.5492,63.598,63.5329,63.5817,60916.0
2019-12-19 12:55:00,78.19,78.2,78.16,78.19,54331.0,63.5736,63.5817,63.5492,63.5736,54331.0
2019-12-19 13:00:00,78.19,78.21,78.15,78.16,55038.0,63.5736,63.5899,63.5411,63.5492,55038.0
2019-12-19 13:05:00,78.16,78.23,78.15,78.23,72981.0,63.5492,63.6061,63.5411,63.6061,72981.0
2019-12-19 13:10:00,78.23,78.24,78.19,78.24,92442.0,63.6061,63.6143,63.5736,63.6143,92442.0
2019-12-19 13:15:00,78.23,78.34,78.23,78.33,106158.0,63.6061,63.6956,63.6061,63.6874,106158.0
2019-12-19 13:20:00,78.33,78.34,78.31,78.33,40945.0,63.6874,63.6956,63.6712,63.6874,40945.0
2019-12-19 13:25:00,78.33,78.34,78.27,78.28,71191.0,63.6874,63.6956,63.6386,63.6468,71191.0
2019-12-19 13:30:00,78.28,78.28,78.21,78.26,64015.0,63.6468,63.6468,63.5899,63.6305,64015.0
2019-12-19 13:35:00,78.26,78.27,78.23,78.25,46496.0,63.6305,63.6386,63.6061,63.6224,46496.0
2019-12-19 13:40:00,78.25,78.26,78.18,78.21,92737.0,63.6224,63.6305,63.5655,63.5899,92737.0
2019-12-19 13:45:00,78.22,78.28,78.21,78.27,96223.0,63.598,63.6468,63.5899,63.6386,96223.0
2019-12-19 13:50:00,78.27,78.28,78.23,78.25,52142.0,63.6386,63.6468,63.6061,63.6224,52142.0
2019-12-19 13:55:00,78.25,78.28,78.24,78.27,50044.0,63.6224,63.6468,63.6143,63.6386,50044.0
2019-12-19 14:00:00,78.27,78.28,78.24,78.27,51804.0,63.6386,63.6468,63.6143,63.6386,51804.0
2019-12-19 14:05:00,78.27,78.28,78.24,78.25,64060.0,63.6386,63.6468,63.6143,63.6224,64060.0
2019-12-19 14:10:00,78.26,78.31,78.25,78.29,89758.0,63.6305,63.6712,63.6224,63.6549,89758.0
2019-12-19 14:15:00,78.29,78.3,78.25,78.28,55058.0,63.6549,63.663,63.6224,63.6468,55058.0
2019-12-19 14:20:00,78.28,78.3,78.28,78.28,62073.0,63.6468,63.663,63.6468,63.6468,62073.0
2019-12-19 14:25:00,78.28,78.33,78.27,78.29,85379.0,63.6468,63.6874,63.6386,63.6549,85379.0
2019-12-19 14:30:00,78.28,78.29,78.25,78.27,76843.0,63.6468,63.6549,63.6224,63.6386,76843.0
2019-12-19 14:35:00,78.27,78.28,78.22,78.26,95859.0,63.6386,63.6468,63.598,63.6305,95859.0
2019-12-19 14:40:00,78.26,78.27,78.2,78.21,103656.0,63.6305,63.6386,63.5817,63.5899,103656.0
2019-12-19 14:45:00,78.21,78.25,78.21,78.24,97822.0,63.5899,63.6224,63.5899,63.6143,97822.0
2019-12-19 14:50:00,78.25,78.25,78.13,78.17,99885.0,63.6224,63.6224,63.5248,63.5573,99885.0
2019-12-19 14:55:00,78.17,78.21,78.15,78.15,138255.0,63.5573,63.5899,63.5411,63.5411,138255.0
2019-12-19 15:00:00,78.15,78.18,78.1,78.12,125840.0,63.5411,63.5655,63.5004,63.5167,125840.0
2019-12-19 15:05:00,78.12,78.14,77.95,77.95,189286.0,63.5167,63.5329,63.3785,63.3785,189286.0
2019-12-19 15:10:00,77.95,78.04,77.94,78.0,123697.0,63.3785,63.4516,63.3703,63.4191,123697.0
2019-12-19 15:15:00,78.0,78.02,77.99,78.01,81193.0,63.4191,63.4354,63.411,63.4273,81193.0
2019-12-19 15:20:00,78.0,78.05,77.99,78.02,146862.0,63.4191,63.4598,63.411,63.4354,146862.0
2019-12-19 15:25:00,78.01,78.02,77.99,78.0,151859.0,63.4273,63.4354,63.411,63.4191,151859.0
2019-12-19 15:30:00,78.0,78.03,77.97,78.03,148049.0,63.4191,63.4435,63.3947,63.4435,148049.0
2019-12-19 15:35:00,78.02,78.03,77.96,77.98,181781.0,63.4354,63.4435,63.3866,63.4029,181781.0
2019-12-19 15:40:00,77.98,78.06,77.97,78.06,174937.0,63.4029,63.4679,63.3947,63.4679,174937.0
2019-12-19 15:45:00,78.06,78.07,77.96,77.98,179346.0,63.4679,63.476,63.3866,63.4029,179346.0
2019-12-19 15:50:00,77.97,78.1,77.96,78.09,317987.0,63.3947,63.5004,63.3866,63.4923,317987.0
2019-12-19 15:55:00,78.09,78.22,78.06,78.2,637960.0,63.4923,63.598,63.4679,63.5817,637960.0
2019-12-20 09:30:00,78.94,78.99,78.54,78.8,2861402.0,64.1834,64.2241,63.8582,64.0696,2861402.0
2019-12-20 09:35:00,78.8,78.84,78.54,78.69,294498.0,64.0696,64.1021,63.8582,63.9801,294498.0
2019-12-20 09:40:00,78.68,78.94,78.62,78.91,157487.0,63.972,64.1834,63.9232,64.159,157487.0
2019-12-20 09:45:00,78.91,78.93,78.62,78.8,180656.0,64.159,64.1753,63.9232,64.0696,180656.0
2019-12-20 09:50:00,78.8,78.89,78.71,78.84,129324.0,64.0696,64.1427,63.9964,64.1021,129324.0
2019-12-20 09:55:00,78.84,78.9,78.83,78.87,117288.0,64.1021,64.1509,64.094,64.1265,117288.0
2019-12-20 10:00:00,78.87,78.92,78.67,78.72,148961.0,64.1265,64.1671,63.9639,64.0045,148961.0
2019-12-20 10:05:00,78.73,78.76,78.68,78.7,108466.0,64.0127,64.037,63.972,63.9883,108466.0
2019-12-20 10:10:00,78.71,78.78,78.63,78.63,104164.0,63.9964,64.0533,63.9314,63.9314,104164.0
2019-12-20 10:15:00,78.64,78.75,78.63,78.69,106120.0,63.9395,64.0289,63.9314,63.9801,106120.0
2019-12-20 10:20:00,78.69,78.72,78.63,78.7,119243.0,63.9801,64.0045,63.9314,63.9883,119243.0
2019-12-20 10:25:00,78.7,78.73,78.64,78.64,105985.0,63.9883,64.0127,63.9395,63.9395,105985.0
2019-12-20 10:30:00,78.64,78.68,78.6,78.67,69728.0,63.9395,63.972,63.907,63.9639,69728.0
2019-12-20 10:35:00,78.67,78.71,78.62,78.69,103201.0,63.9639,63.9964,63.9232,63.9801,103201.0
2019-12-20 10:40:00,78.7,78.75,78.68,78.74,102647.0,63.9883,64.0289,63.972,64.0208,102647.0
2019-12-20 10:45:00,78.75,78.92,78.73,78.89,153814.0,64.0289,64.1671,64.0127,64.1427,153814.0
2019-12-20 10:50:00,78.9,78.95,78.86,78.95,104261.0,64.1509,64.1915,64.1184,64.1915,104261.0
2019-12-20 10:55:00,78.94,78.94,78.87,78.92,83070.0,64.1834,64.1834,64.1265,64.1671,83070.0
2019-12-20 11:00:00,78.91,78.97,78.87,78.9,155399.0,64.159,64.2078,64.1265,64.1509,155399.0
2019-12-20 11:05:00,78.9,78.91,78.82,78.9,184235.0,64.1509,64.159,64.0858,64.1509,184235.0
2019-12-20 11:10:00,78.89,78.9,78.83,78.84,92029.0,64.1427,64.1509,64.094,64.1021,92029.0
2019-12-20 11:15:00,78.84,78.88,78.82,78.88,61190.0,64.1021,64.1346,64.0858,64.1346,61190.0
2019-12-20 11:20:00,78.88,78.99,78.87,78.98,203376.0,64.1346,64.2241,64.1265,64.2159,203376.0
2019-12-20 11:25:00,78.98,79.05,78.96,78.98,217733.0,64.2159,64.2728,64.1997,64.2159,217733.0
2019-12-20 11:30:00,78.98,79.03,78.95,78.96,93995.0,64.2159,64.2566,64.1915,64.1997,93995.0
2019-12-20 11:35:00,78.96,78.96,78.74,78.75,98856.0,64.1997,64.1997,64.0208,64.0289,98856.0
2019-12-20 11:40:00,78.75,78.79,78.65,78.68,113503.0,64.0289,64.0614,63.9476,63.972,113503.0
2019-12-20 11:45:00,78.69,78.77,78.67,78.73,77514.0,63.9801,64.0452,63.9639,64.0127,77514.0
2019-12-20 11:50:00,78.74,78.88,78.74,78.84,107096.0,64.0208,64.1346,64.0208,64.1021,107096.0
2019-12-20 11:55:00,78.84,78.84,78.76,78.78,64317.0,64.1021,64.1021,64.037,64.0533,64317.0
2019-12-20 12:00:00,78.79,78.82,78.77,78.78,83141.0,64.0614,64.0858,64.0452,64.0533,83141.0
2019-12-20 12:05:00,78.78,78.8,78.72,78.77,63087.0,64.0533,64.0696,64.0045,64.0452,63087.0
2019-12-20 12:10:00,78.76,78.78,78.71,78.73,53863.0,64.037,64.0533,63.9964,64.0127,53863.0
2019-12-20 12:15:00,78.73,78.75,78.67,78.72,78227.0,64.0127,64.0289,63.9639,64.0045,78227.0
2019-12-20 12:20:00,78.72,78.73,78.62,78.62,62282.0,64.0045,64.0127,63.9232,63.9232,62282.0
2019-12-20 12:25:00,78.62,78.71,78.6,78.69,110485.0,63.9232,63.9964,63.907,63.9801,110485.0
2019-12-20 12:30:00,78.69,78.72,78.67,78.7,75005.0,63.9801,64.0045,63.9639,63.9883,75005.0
2019-12-20 12:35:00,78.7,78.73,78.66,78.66,54864.0,63.9883,64.0127,63.9557,63.9557,54864.0
2019-12-20 12:40:00,78.66,78.71,78.65,78.7,42069.0,63.9557,63.9964,63.9476,63.9883,42069.0
2019-12-20 12:45:00,78.7,78.71,78.67,78.69,54802.0,63.9883,63.9964,63.9639,63.9801,54802.0
2019-12-20 12:50:00,78.68,78.71,78.67,78.69,48026.0,63.972,63.9964,63.9639,63.9801,48026.0
2019-12-20 12:55:00,78.69,78.7,78.64,78.68,58306.0,63.9801,63.9883,63.9395,63.972,58306.0
2019-12-20 13:00:00,78.68,78.74,78.67,78.73,46297.0,63.972,64.0208,63.9639,64.0127,46297.0
2019-12-20 13:05:00,78.73,78.73,78.68,78.72,40449.0,64.0127,64.0127,63.972,64.0045,40449.0
2019-12-20 13:10:00,78.72,78.72,78.65,78.68,61039.0,64.0045,64.0045,63.9476,63.972,61039.0
2019-12-20 13:15:00,78.67,78.76,78.65,78.76,107995.0,63.9639,64.037,63.9476,64.037,107995.0
2019-12-20 13:20:00,78.75,78.79,78.74,78.76,64366.0,64.0289,64.0614,64.0208,64.037,64366.0
2019-12-20 13:25:00,78.76,78.77,78.68,78.72,121987.0,64.037,64.0452,63.972,64.0045,121987.0
2019-12-20 13:30:00,78.72,78.73,78.68,78.71,53756.0,64.0045,64.0127,63.972,63.9964,53756.0
2019-12-20 13:35:00,78.7,78.84,78.69,78.82,60709.0,63.9883,64.1021,63.9801,64.0858,60709.0
2019-12-20 13:40:00,78.81,78.84,78.79,78.8,91620.0,64.0777,64.1021,64.0614,64.0696,91620.0
2019-12-20 13:45:00,78.79,78.81,78.76,78.76,54685.0,64.0614,64.0777,64.037,64.037,54685.0
2019-12-20 13:50:00,78.77,78.77,78.7,78.7,81295.0,64.0452,64.0452,63.9883,63.9883,81295.0
2019-12-20 13:55:00,78.7,78.73,78.69,78.7,30225.0,63.9883,64.0127,63.9801,63.9883,30225.0
2019-12-20 14:00:00,78.7,78.73,78.61,78.62,85164.0,63.9883,64.0127,63.9151,63.9232,85164.0
2019-12-20 14:05:00,78.62,78.7,78.62,78.66,72334.0,63.9232,63.9883,63.9232,63.9557,72334.0
2019-12-20 14:10:00,78.67,78.72,78.66,78.7,59773.0,63.9639,64.0045,63.9557,63.9883,59773.0
2019-12-20 14:15:00,78.7,78.73,78.66,78.73,67294.0,63.9883,64.0127,63.9557,64.0127,67294.0
2019-12-20 14:20:00,78.72,78.78,78.72,78.77,56421.0,64.0045,64.0533,64.0045,64.0452,56421.0
2019-12-20 14:25:00,78.76,78.77,78.69,78.69,59262.0,64.037,64.0452,63.9801,63.9801,59262.0
2019-12-20 14:30:00,78.7,78.7,78.62,78.64,72018.0,63.9883,63.9883,63.9232,63.9395,72018.0
2019-12-20 14:35:00,78.63,78.68,78.63,78.66,75362.0,63.9314,63.972,63.9314,63.9557,75362.0
2019-12-20 14:40:00,78.66,78.69,78.64,78.65,95332.0,63.9557,63.9801,63.9395,63.9476,95332.0
2019-12-20 14:45:00,78.66,78.7,78.61,78.61,74355.0,63.9557,63.9883,63.9151,63.9151,74355.0
2019-12-20 14:50:00,78.61,78.69,78.61,78.67,85758.0,63.9151,63.9801,63.9151,63.9639,85758.0
2019-12-20 14:55:00,78.67,78.7,78.66,78.67,76971.0,63.9639,63.9883,63.9557,63.9639,76971.0
2019-12-20 15:00:00,78.66,78.67,78.63,78.64,93807.0,63.9557,63.9639,63.9314,63.9395,93807.0
2019-12-20 15:05:00,78.65,78.65,78.6,78.61,94049.0,63.9476,63.9476,63.907,63.9151,94049.0
2019-12-20 15:10:00,78.61,78.63,78.54,78.54,182956.0,63.9151,63.9314,63.8582,63.8582,182956.0
2019-12-20 15:15:00,78.55,78.55,78.5,78.51,134575.0,63.8663,63.8663,63.8257,63.8338,134575.0
2019-12-20 15:20:00,78.51,78.52,78.36,78.36,127314.0,63.8338,63.8419,63.7118,63.7118,127314.0
2019-12-20 15:25:00,78.37,78.42,78.29,78.3,217016.0,63.72,63.7606,63.6549,63.663,217016.0
2019-12-20 15:30:00,78.3,78.34,78.25,78.31,233734.0,63.663,63.6956,63.6224,63.6712,233734.0
2019-12-20 15:35:00,78.31,78.32,78.16,78.19,272585.0,63.6712,63.6793,63.5492,63.5736,272585.0
2019-12-20 15:40:00,78.19,78.2,78.09,78.11,300218.0,63.5736,63.5817,63.4923,63.5086,300218.0
2019-12-20 15:45:00,78.11,78.11,78.04,78.06,479937.0,63.5086,63.5086,63.4516,63.4679,479937.0
2019-12-20 15:50:00,78.06,78.37,78.06,78.37,836400.0,63.4679,63.72,63.4679,63.72,836400.0
2019-12-20 15:55:00,78.37,78.63,78.36,78.51,1550253.0,63.72,63.9314,63.7118,63.8338,1550253.0
2019-12-23 09:30:00,78.67,78.67,78.44,78.58,315089.0,63.9639,63.9639,63.7769,63.8907,315089.0
2019-12-23 09:35:00,78.55,78.76,78.46,78.59,133678.0,63.8663,64.037,63.7931,63.8988,133678.0
2019-12-23 09:40:00,78.59,78.68,78.44,78.44,125502.0,63.8988,63.972,63.7769,63.7769,125502.0
2019-12-23 09:45:00,78.45,78.68,78.45,78.68,78219.0,63.785,63.972,63.785,63.972,78219.0
2019-12-23 09:50:00,78.69,78.78,78.64,78.75,84508.0,63.9801,64.0533,63.9395,64.0289,84508.0
2019-12-23 09:55:00,78.74,78.75,78.67,78.74,45784.0,64.0208,64.0289,63.9639,64.0208,45784.0
2019-12-23 10:00:00,78.73,78.84,78.69,78.8,87836.0,64.0127,64.1021,63.9801,64.0696,87836.0
2019-12-23 10:05:00,78.8,78.83,78.54,78.61,91695.0,64.0696,64.094,63.8582,63.9151,91695.0
2019-12-23 10:10:00,78.6,78.74,78.57,78.72,78998.0,63.907,64.0208,63.8826,64.0045,78998.0
2019-12-23 10:15:00,78.72,78.89,78.71,78.87,103808.0,64.0045,64.1427,63.9964,64.1265,103808.0
2019-12-23 10:20:00,78.86,78.87,78.76,78.84,89975.0,64.1184,64.1265,64.037,64.1021,89975.0
2019-12-23 10:25:00,78.86,78.86,78.7,78.71,97465.0,64.1184,64.1184,63.9883,63.9964,97465.0
2019-12-23 10:30:00,78.72,78.75,78.66,78.7,62244.0,64.0045,64.0289,63.9557,63.9883,62244.0
2019-12-23 10:35:00,78.7,78.72,78.63,78.68,58381.0,63.9883,64.0045,63.9314,63.972,58381.0
2019-12-23 10:40:00,78.67,78.71,78.63,78.65,82772.0,63.9639,63.9964,63.9314,63.9476,82772.0
2019-12-23 10:45:00,78.64,78.64,78.53,78.57,107167.0,63.9395,63.9395,63.85,63.8826,107167.0
2019-12-23 10:50:00,78.57,78.64,78.52,78.54,86653.0,63.8826,63.9395,63.8419,63.8582,86653.0
2019-12-23 10:55:00,78.53,78.58,78.5,78.55,58602.0,63.85,63.8907,63.8257,63.8663,58602.0
2019-12-23 11:00:00,78.56,78.66,78.52,78.61,101399.0,63.8744,63.9557,63.8419,63.9151,101399.0
2019-12-23 11:05:00,78.61,78.65,78.57,78.6,37490.0,63.9151,63.9476,63.8826,63.907,37490.0
2019-12-23 11:10:00,78.6,78.67,78.6,78.67,74555.0,63.907,63.9639,63.907,63.9639,74555.0
2019-12-23 11:15:00,78.68,78.74,78.66,78.7,70826.0,63.972,64.0208,63.9557,63.9883,70826.0
2019-12-23 11:20:00,78.7,78.75,78.66,78.7,103672.0,63.9883,64.0289,63.9557,63.9883,103672.0
2019-12-23 11:25:00,78.7,78.75,78.66,78.73,77406.0,63.9883,64.0289,63.9557,64.0127,77406.0
2019-12-23 11:30:00,78.73,78.8,78.69,78.76,83880.0,64.0127,64.0696,63.9801,64.037,83880.0
2019-12-23 11:35:00,78.76,78.82,78.74,78.76,62021.0,64.037,64.0858,64.0208,64.037,62021.0
2019-12-23 11:40:00,78.76,78.81,78.74,78.77,54195.0,64.037,64.0777,64.0208,64.0452,54195.0
2019-12-23 11:45:00,78.77,78.82,78.74,78.8,63992.0,64.0452,64.0858,64.0208,64.0696,63992.0
2019-12-23 11:50:00,78.79,78.82,78.73,78.74,156938.0,64.0614,64.0858,64.0127,64.0208,156938.0
2019-12-23 11:55:00,78.74,78.79,78.73,78.77,63885.0,64.0208,64.0614,64.0127,64.0452,63885.0
2019-12-23 12:00:00,78.76,78.83,78.75,78.81,60614.0,64.037,64.094,64.0289,64.0777,60614.0
2019-12-23 12:05:00,78.82,78.83,78.76,78.79,49181.0,64.0858,64.094,64.037,64.0614,49181.0
2019-12-23 12:10:00,78.79,78.82,78.76,78.8,47928.0,64.0614,64.0858,64.037,64.0696,47928.0
2019-12-23 12:15:00,78.8,78.81,78.72,78.74,61614.0,64.0696,64.0777,64.0045,64.0208,61614.0
2019-12-23 12:20:00,78.73,78.76,78.72,78.74,42879.0,64.0127,64.037,64.0045,64.0208,42879.0
2019-12-23 12:25:00,78.75,78.77,78.69,78.76,90394.0,64.0289,64.0452,63.9801,64.037,90394.0
2019-12-23 12:30:00,78.76,78.77,78.71,78.75,24080.0,64.037,64.0452,63.9964,64.0289,24080.0
2019-12-23 12:35:00,78.75,78.77,78.73,78.75,51992.0,64.0289,64.0452,64.0127,64.0289,51992.0
2019-12-23 12:40:00,78.75,78.78,78.72,78.73,59777.0,64.0289,64.0533,64.0045,64.0127,59777.0
2019-12-23 12:45:00,78.73,78.74,78.7,78.73,61341.0,64.0127,64.0208,63.9883,64.0127,61341.0
2019-12-23 12:50:00,78.73,78.76,78.72,78.73,44168.0,64.0127,64.037,64.0045,64.0127,44168.0
2019-12-23 12:55:00,78.73,78.75,78.72,78.73,63778.0,64.0127,64.0289,64.0045,64.0127,63778.0
2019-12-23 13:00:00,78.73,78.82,78.71,78.77,75065.0,64.0127,64.0858,63.9964,64.0452,75065.0
2019-12-23 13:05:00,78.77,78.8,78.76,78.78,68538.0,64.0452,64.0696,64.037,64.0533,68538.0
2019-12-23 13:10:00,78.78,78.88,78.78,78.85,105454.0,64.0533,64.1346,64.0533,64.1102,105454.0
2019-12-23 13:15:00,78.85,78.86,78.83,78.85,34336.0,64.1102,64.1184,64.094,64.1102,34336.0
2019-12-23 13:20:00,78.85,78.87,78.83,78.86,48955.0,64.1102,64.1265,64.094,64.1184,48955.0
2019-12-23 13:25:00,78.86,78.93,78.85,78.87,71890.0,64.1184,64.1753,64.1102,64.1265,71890.0
2019-12-23 13:30:00,78.88,78.9,78.82,78.9,47287.0,64.1346,64.1509,64.0858,64.1509,47287.0
2019-12-23 13:35:00,78.9,78.91,78.85,78.88,39029.0,64.1509,64.159,64.1102,64.1346,39029.0
2019-12-23 13:40:00,78.87,78.9,78.84,78.9,54080.0,64.1265,64.1509,64.1021,64.1509,54080.0
2019-12-23 13:45:00,78.9,78.94,78.89,78.93,64877.0,64.1509,64.1834,64.1427,64.1753,64877.0
2019-12-23 13:50:00,78.93,78.94,78.91,78.91,38621.0,64.1753,64.1834,64.159,64.159,38621.0
2019-12-23 13:55:00,78.91,78.93,78.89,78.92,50601.0,64.159,64.1753,64.1427,64.1671,50601.0
2019-12-23 14:00:00,78.92,78.97,78.9,78.93,60013.0,64.1671,64.2078,64.1509,64.1753,60013.0
2019-12-23 14:05:00,78.94,78.94,78.91,78.92,43285.0,64.1834,64.1834,64.159,64.1671,43285.0
2019-12-23 14:10:00,78.92,78.95,78.91,78.94,33754.0,64.1671,64.1915,64.159,64.1834,33754.0
2019-12-23 14:15:00,78.94,78.95,78.91,78.92,48272.0,64.1834,64.1915,64.159,64.1671,48272.0
2019-12-23 14:20:00,78.92,78.94,78.91,78.92,41630.0,64.1671,64.1834,64.159,64.1671,41630.0
2019-12-23 14:25:00,78.92,78.93,78.85,78.86,55245.0,64.1671,64.1753,64.1102,64.1184,55245.0
2019-12-23 14:30:00,78.86,78.91,78.85,78.88,43936.0,64.1184,64.159,64.1102,64.1346,43936.0
2019-12-23 14:35:00,78.89,78.89,78.85,78.89,76424.0,64.1427,64.1427,64.1102,64.1427,76424.0
2019-12-23 14:40:00,78.89,78.92,78.85,78.88,52893.0,64.1427,64.1671,64.1102,64.1346,52893.0
2019-12-23 14:45:00,78.88,78.92,78.84,78.84,55631.0,64.1346,64.1671,64.1021,64.1021,55631.0
2019-12-23 14:50:00,78.84,78.87,78.82,78.86,60515.0,64.1021,64.1265,64.0858,64.1184,60515.0
2019-12-23 14:55:00,78.86,78.91,78.85,78.91,54701.0,64.1184,64.159,64.1102,64.159,54701.0
2019-12-23 15:00:00,78.9,78.91,78.84,78.86,60779.0,64.1509,64.159,64.1021,64.1184,60779.0
2019-12-23 15:05:00,78.86,78.92,78.85,78.89,149698.0,64.1184,64.1671,64.1102,64.1427,149698.0
2019-12-23 15:10:00,78.9,78.91,78.87,78.89,82345.0,64.1509,64.159,64.1265,64.1427,82345.0
2019-12-23 15:15:00,78.89,78.92,78.84,78.87,105638.0,64.1427,64.1671,64.1021,64.1265,105638.0
2019-12-23 15:20:00,78.87,78.9,78.83,78.9,117277.0,64.1265,64.1509,64.094,64.1509,117277.0
2019-12-23 15:25:00,78.9,78.96,78.89,78.9,73404.0,64.1509,64.1997,64.1427,64.1509,73404.0
2019-12-23 15:30:00,78.89,78.93,78.84,78.91,93519.0,64.1427,64.1753,64.1021,64.159,93519.0
2019-12-23 15:35:00,78.92,78.93,78.89,78.89,76230.0,64.1671,64.1753,64.1427,64.1427,76230.0
2019-12-23 15:40:00,78.89,78.9,78.86,78.88,116249.0,64.1427,64.1509,64.1184,64.1346,116249.0
2019-12-23 15:45:00,78.88,78.89,78.83,78.84,100361.0,64.1346,64.1427,64.094,64.1021,100361.0
2019-12-23 15:50:00,78.85,78.9,78.83,78.83,210638.0,64.1102,64.1509,64.094,64.094,210638.0
2019-12-23 15:55:00,78.84,78.84,78.7,78.77,386729.0,64.1021,64.1021,63.9883,64.0452,386729.0
2019-12-24 09:30:00,78.7,78.94,78.66,78.8,274894.0,63.9883,64.1834,63.9557,64.0696,274894.0
2019-12-24 09:35:00,78.8,78.89,78.67,78.74,167406.0,64.0696,64.1427,63.9639,64.0208,167406.0
2019-12-24 09:40:00,78.74,78.81,78.63,78.66,114799.0,64.0208,64.0777,63.9314,63.9557,114799.0
2019-12-24 09:45:00,78.66,78.75,78.6,78.66,89452.0,63.9557,64.0289,63.907,63.9557,89452.0
2019-12-24 09:50:00,78.66,78.68,78.61,78.67,89761.0,63.9557,63.972,63.9151,63.9639,89761.0
2019-12-24 09:55:00,78.67,78.72,78.65,78.72,61082.0,63.9639,64.0045,63.9476,64.0045,61082.0
2019-12-24 10:00:00,78.72,78.74,78.64,78.65,88061.0,64.0045,64.0208,63.9395,63.9476,88061.0
2019-12-24 10:05:00,78.66,78.69,78.6,78.62,38132.0,63.9557,63.9801,63.907,63.9232,38132.0
2019-12-24 10:10:00,78.63,78.68,78.57,78.66,64851.0,63.9314,63.972,63.8826,63.9557,64851.0
2019-12-24 10:15:00,78.67,78.76,78.64,78.72,107450.0,63.9639,64.037,63.9395,64.0045,107450.0
2019-12-24 10:20:00,78.73,78.73,78.61,78.66,45399.0,64.0127,64.0127,63.9151,63.9557,45399.0
2019-12-24 10:25:00,78.67,78.69,78.59,78.6,81728.0,63.9639,63.9801,63.8988,63.907,81728.0
2019-12-24 10:30:00,78.59,78.61,78.47,78.48,89741.0,63.8988,63.9151,63.8013,63.8094,89741.0
2019-12-24 10:35:00,78.48,78.53,78.46,78.48,59501.0,63.8094,63.85,63.7931,63.8094,59501.0
2019-12-24 10:40:00,78.48,78.53,78.48,78.51,65889.0,63.8094,63.85,63.8094,63.8338,65889.0
2019-12-24 10:45:00,78.51,78.62,78.5,78.54,132800.0,63.8338,63.9232,63.8257,63.8582,132800.0
2019-12-24 10:50:00,78.55,78.55,78.48,78.51,62861.0,63.8663,63.8663,63.8094,63.8338,62861.0
2019-12-24 10:55:00,78.51,78.58,78.51,78.52,35185.0,63.8338,63.8907,63.8338,63.8419,35185.0
2019-12-24 11:00:00,78.52,78.61,78.51,78.6,38324.0,63.8419,63.9151,63.8338,63.907,38324.0
2019-12-24 11:05:00,78.59,78.61,78.54,78.6,39152.0,63.8988,63.9151,63.8582,63.907,39152.0
2019-12-24 11:10:00,78.6,78.62,78.54,78.58,29792.0,63.907,63.9232,63.8582,63.8907,29792.0
2019-12-24 11:15:00,78.57,78.66,78.55,78.65,35011.0,63.8826,63.9557,63.8663,63.9476,35011.0
2019-12-24 11:20:00,78.65,78.65,78.58,78.63,39029.0,63.9476,63.9476,63.8907,63.9314,39029.0
2019-12-24 11:25:00,78.62,78.63,78.6,78.62,45614.0,63.9232,63.9314,63.907,63.9232,45614.0
2019-12-24 11:30:00,78.63,78.63,78.56,78.59,48060.0,63.9314,63.9314,63.8744,63.8988,48060.0
2019-12-24 11:35:00,78.6,78.61,78.56,78.58,42953.0,63.907,63.9151,63.8744,63.8907,42953.0
2019-12-24 11:40:00,78.58,78.59,78.5,78.56,93715.0,63.8907,63.8988,63.8257,63.8744,93715.0
2019-12-24 11:45:00,78.56,78.59,78.49,78.56,59730.0,63.8744,63.8988,63.8175,63.8744,59730.0
2019-12-24 11:50:00,78.57,78.58,78.54,78.55,31225.0,63.8826,63.8907,63.8582,63.8663,31225.0
2019-12-24 11:55:00,78.56,78.6,78.54,78.56,50449.0,63.8744,63.907,63.8582,63.8744,50449.0
2019-12-24 12:00:00,78.56,78.59,78.53,78.54,42811.0,63.8744,63.8988,63.85,63.8582,42811.0
2019-12-24 12:05:00,78.54,78.56,78.52,78.55,33085.0,63.8582,63.8744,63.8419,63.8663,33085.0
2019-12-24 12:10:00,78.56,78.58,78.54,78.55,23951.0,63.8744,63.8907,63.8582,63.8663,23951.0
2019-12-24 12:15:00,78.55,78.55,78.5,78.54,29262.0,63.8663,63.8663,63.8257,63.8582,29262.0
2019-12-24 12:20:00,78.55,78.56,78.53,78.56,39848.0,63.8663,63.8744,63.85,63.8744,39848.0
2019-12-24 12:25:00,78.57,78.6,78.55,78.59,65265.0,63.8826,63.907,63.8663,63.8988,65265.0
2019-12-24 12:30:00,78.59,78.64,78.58,78.64,51877.0,63.8988,63.9395,63.8907,63.9395,51877.0
2019-12-24 12:35:00,78.64,78.65,78.6,78.61,65942.0,63.9395,63.9476,63.907,63.9151,65942.0
2019-12-24 12:40:00,78.61,78.63,78.59,78.61,48691.0,63.9151,63.9314,63.8988,63.9151,48691.0
2019-12-24 12:45:00,78.6,78.61,78.58,78.6,41094.0,63.907,63.9151,63.8907,63.907,41094.0
2019-12-24 12:50:00,78.6,78.61,78.57,78.59,62858.0,63.907,63.9151,63.8826,63.8988,62858.0
2019-12-24 12:55:00,78.6,78.63,78.55,78.59,227982.0,63.907,63.9314,63.8663,63.8988,227982.0
2019-12-26 09:30:00,78.75,78.96,78.65,78.83,163263.0,64.0289,64.1997,63.9476,64.094,163263.0
2019-12-26 09:35:00,78.84,78.91,78.79,78.87,80814.0,64.1021,64.159,64.0614,64.1265,80814.0
2019-12-26 09:40:00,78.88,78.88,78.77,78.84,97774.0,64.1346,64.1346,64.0452,64.1021,97774.0
2019-12-26 09:45:00,78.85,78.93,78.83,78.91,84945.0,64.1102,64.1753,64.094,64.159,84945.0
2019-12-26 09:50:00,78.91,78.93,78.82,78.9,211191.0,64.159,64.1753,64.0858,64.1509,211191.0
2019-12-26 09:55:00,78.91,78.95,78.82,78.84,100557.0,64.159,64.1915,64.0858,64.1021,100557.0
2019-12-26 10:00:00,78.84,78.93,78.84,78.89,70508.0,64.1021,64.1753,64.1021,64.1427,70508.0
2019-12-26 10:05:00,78.9,78.97,78.89,78.96,65288.0,64.1509,64.2078,64.1427,64.1997,65288.0
2019-12-26 10:10:00,78.96,78.98,78.91,78.97,46527.0,64.1997,64.2159,64.159,64.2078,46527.0
2019-12-26 10:15:00,78.97,79.11,78.96,79.1,119439.0,64.2078,64.3216,64.1997,64.3135,119439.0
2019-12-26 10:20:00,79.11,79.23,79.07,79.2,87350.0,64.3216,64.4192,64.2891,64.3948,87350.0
2019-12-26 10:25:00,79.2,79.25,79.16,79.21,146536.0,64.3948,64.4355,64.3623,64.4029,146536.0
2019-12-26 10:30:00,79.22,79.26,79.18,79.22,65212.0,64.4111,64.4436,64.3785,64.4111,65212.0
2019-12-26 10:35:00,79.23,79.24,79.2,79.2,24655.0,64.4192,64.4273,64.3948,64.3948,24655.0
2019-12-26 10:40:00,79.2,79.26,79.18,79.22,61943.0,64.3948,64.4436,64.3785,64.4111,61943.0
2019-12-26 10:45:00,79.22,79.28,79.22,79.25,80681.0,64.4111,64.4598,64.4111,64.4355,80681.0
2019-12-26 10:50:00,79.26,79.35,79.25,79.31,59344.0,64.4436,64.5168,64.4355,64.4842,59344.0
2019-12-26 10:55:00,79.31,79.4,79.3,79.39,95021.0,64.4842,64.5574,64.4761,64.5493,95021.0
2019-12-26 11:00:00,79.4,79.49,79.39,79.41,109211.0,64.5574,64.6306,64.5493,64.5655,109211.0
2019-12-26 11:05:00,79.4,79.44,79.36,79.43,65976.0,64.5574,64.5899,64.5249,64.5818,65976.0
2019-12-26 11:10:00,79.44,79.58,79.43,79.56,218148.0,64.5899,64.7038,64.5818,64.6875,218148.0
2019-12-26 11:15:00,79.55,79.61,79.51,79.53,103878.0,64.6794,64.7282,64.6468,64.6631,103878.0
2019-12-26 11:20:00,79.53,79.64,79.52,79.6,82613.0,64.6631,64.7525,64.655,64.72,82613.0
2019-12-26 11:25:00,79.6,79.73,79.57,79.71,152609.0,64.72,64.8257,64.6956,64.8095,152609.0
2019-12-26 11:30:00,79.72,79.79,79.7,79.7,311606.0,64.8176,64.8745,64.8013,64.8013,311606.0
2019-12-26 11:35:00,79.7,79.74,79.67,79.7,84193.0,64.8013,64.8339,64.7769,64.8013,84193.0
2019-12-26 11:40:00,79.69,79.72,79.63,79.66,69241.0,64.7932,64.8176,64.7444,64.7688,69241.0
2019-12-26 11:45:00,79.66,79.67,79.59,79.6,54346.0,64.7688,64.7769,64.7119,64.72,54346.0
2019-12-26 11:50:00,79.61,79.62,79.58,79.58,32375.0,64.7282,64.7363,64.7038,64.7038,32375.0
2019-12-26 11:55:00,79.58,79.59,79.53,79.54,52934.0,64.7038,64.7119,64.6631,64.6712,52934.0
2019-12-26 12:00:00,79.54,79.58,79.5,79.5,152294.0,64.6712,64.7038,64.6387,64.6387,152294.0
2019-12-26 12:05:00,79.51,79.51,79.45,79.49,60903.0,64.6468,64.6468,64.5981,64.6306,60903.0
2019-12-26 12:10:00,79.5,79.5,79.37,79.42,77140.0,64.6387,64.6387,64.533,64.5737,77140.0
2019-12-26 12:15:00,79.42,79.42,79.33,79.36,67183.0,64.5737,64.5737,64.5005,64.5249,67183.0
2019-12-26 12:20:00,79.38,79.48,79.38,79.45,49644.0,64.5411,64.6225,64.5411,64.5981,49644.0
2019-12-26 12:25:00,79.45,79.48,79.42,79.43,41150.0,64.5981,64.6225,64.5737,64.5818,41150.0
2019-12-26 12:30:00,79.43,79.48,79.42,79.47,41462.0,64.5818,64.6225,64.5737,64.6143,41462.0
2019-12-26 12:35:00,79.47,79.5,79.47,79.48,27832.0,64.6143,64.6387,64.6143,64.6225,27832.0
2019-12-26 12:40:00,79.48,79.5,79.45,79.47,32628.0,64.6225,64.6387,64.5981,64.6143,32628.0
2019-12-26 12:45:00,79.47,79.54,79.47,79.53,49876.0,64.6143,64.6712,64.6143,64.6631,49876.0
2019-12-26 12:50:00,79.54,79.59,79.5,79.53,35533.0,64.6712,64.7119,64.6387,64.6631,35533.0
2019-12-26 12:55:00,79.54,79.54,79.5,79.51,36966.0,64.6712,64.6712,64.6387,64.6468,36966.0
2019-12-26 13:00:00,79.52,79.54,79.5,79.52,46462.0,64.655,64.6712,64.6387,64.655,46462.0
2019-12-26 13:05:00,79.51,79.52,79.41,79.42,42014.0,64.6468,64.655,64.5655,64.5737,42014.0
2019-12-26 13:10:00,79.42,79.44,79.41,79.44,26954.0,64.5737,64.5899,64.5655,64.5899,26954.0
2019-12-26 13:15:00,79.44,79.46,79.42,79.44,22461.0,64.5899,64.6062,64.5737,64.5899,22461.0
2019-12-26 13:20:00,79.44,79.45,79.42,79.42,26098.0,64.5899,64.5981,64.5737,64.5737,26098.0
2019-12-26 13:25:00,79.43,79.45,79.42,79.45,18295.0,64.5818,64.5981,64.5737,64.5981,18295.0
2019-12-26 13:30:00,79.45,79.5,79.45,79.47,41973.0,64.5981,64.6387,64.5981,64.6143,41973.0
2019-12-26 13:35:00,79.46,79.48,79.4,79.48,48835.0,64.6062,64.6225,64.5574,64.6225,48835.0
2019-12-26 13:40:00,79.47,79.5,79.47,79.48,30935.0,64.6143,64.6387,64.6143,64.6225,30935.0
2019-12-26 13:45:00,79.49,79.55,79.48,79.52,55905.0,64.6306,64.6794,64.6225,64.655,55905.0
2019-12-26 13:50:00,79.53,79.59,79.5,79.59,52939.0,64.6631,64.7119,64.6387,64.7119,52939.0
2019-12-26 13:55:00,79.58,79.6,79.55,79.57,49825.0,64.7038,64.72,64.6794,64.6956,49825.0
2019-12-26 14:00:00,79.58,79.64,79.56,79.62,26330.0,64.7038,64.7525,64.6875,64.7363,26330.0
2019-12-26 14:05:00,79.62,79.65,79.59,79.65,39146.0,64.7363,64.7607,64.7119,64.7607,39146.0
2019-12-26 14:10:00,79.65,79.68,79.63,79.68,64081.0,64.7607,64.7851,64.7444,64.7851,64081.0
2019-12-26 14:15:00,79.68,79.68,79.63,79.67,91844.0,64.7851,64.7851,64.7444,64.7769,91844.0
2019-12-26 14:20:00,79.68,79.72,79.67,79.72,71092.0,64.7851,64.8176,64.7769,64.8176,71092.0
2019-12-26 14:25:00,79.72,79.77,79.69,79.73,177664.0,64.8176,64.8582,64.7932,64.8257,177664.0
2019-12-26 14:30:00,79.73,79.74,79.64,79.69,64332.0,64.8257,64.8339,64.7525,64.7932,64332.0
2019-12-26 14:35:00,79.68,79.7,79.66,79.69,33943.0,64.7851,64.8013,64.7688,64.7932,33943.0
2019-12-26 14:40:00,79.68,79.7,79.64,79.68,35459.0,64.7851,64.8013,64.7525,64.7851,35459.0
2019-12-26 14:45:00,79.68,79.73,79.67,79.69,46647.0,64.7851,64.8257,64.7769,64.7932,46647.0
2019-12-26 14:50:00,79.68,79.72,79.64,79.65,47134.0,64.7851,64.8176,64.7525,64.7607,47134.0
2019-12-26 14:55:00,79.64,79.66,79.61,79.62,64444.0,64.7525,64.7688,64.7282,64.7363,64444.0
2019-12-26 15:00:00,79.61,79.62,79.58,79.6,45621.0,64.7282,64.7363,64.7038,64.72,45621.0
2019-12-26 15:05:00,79.61,79.62,79.58,79.58,62054.0,64.7282,64.7363,64.7038,64.7038,62054.0
2019-12-26 15:10:00,79.58,79.6,79.54,79.55,50524.0,64.7038,64.72,64.6712,64.6794,50524.0
2019-12-26 15:15:00,79.54,79.55,79.53,79.55,41670.0,64.6712,64.6794,64.6631,64.6794,41670.0
2019-12-26 15:20:00,79.55,79.59,79.54,79.55,46270.0,64.6794,64.7119,64.6712,64.6794,46270.0
2019-12-26 15:25:00,79.55,79.59,79.54,79.57,47282.0,64.6794,64.7119,64.6712,64.6956,47282.0
2019-12-26 15:30:00,79.58,79.59,79.52,79.58,80702.0,64.7038,64.7119,64.655,64.7038,80702.0
2019-12-26 15:35:00,79.58,79.6,79.54,79.55,54634.0,64.7038,64.72,64.6712,64.6794,54634.0
2019-12-26 15:40:00,79.55,79.69,79.54,79.69,108711.0,64.6794,64.7932,64.6712,64.7932,108711.0
2019-12-26 15:45:00,79.69,79.76,79.66,79.73,171811.0,64.7932,64.8501,64.7688,64.8257,171811.0
2019-12-26 15:50:00,79.73,79.75,79.66,79.72,294277.0,64.8257,64.842,64.7688,64.8176,294277.0
2019-12-26 15:55:00,79.73,79.84,79.69,79.83,531987.0,64.8257,64.9152,64.7932,64.907,531987.0
2019-12-27 09:30:00,80.0,80.15,79.96,80.01,446869.0,65.0453,65.1672,65.0127,65.0534,446869.0
2019-12-27 09:35:00,80.02,80.08,79.93,80.01,163767.0,65.0615,65.1103,64.9883,65.0534,163767.0
2019-12-27 09:40:00,79.99,80.17,79.97,80.11,148034.0,65.0371,65.1835,65.0209,65.1347,148034.0
2019-12-27 09:45:00,80.12,80.16,80.02,80.04,243581.0,65.1428,65.1753,65.0615,65.0778,243581.0
2019-12-27 09:50:00,80.05,80.17,80.02,80.16,158723.0,65.0859,65.1835,65.0615,65.1753,158723.0
2019-12-27 09:55:00,80.15,80.18,79.74,79.76,149783.0,65.1672,65.1916,64.8339,64.8501,149783.0
2019-12-27 10:00:00,79.75,79.82,79.7,79.77,127459.0,64.842,64.8989,64.8013,64.8582,127459.0
2019-12-27 10:05:00,79.78,79.82,79.66,79.81,145360.0,64.8664,64.8989,64.7688,64.8908,145360.0
2019-12-27 10:10:00,79.82,79.9,79.75,79.81,181729.0,64.8989,64.9639,64.842,64.8908,181729.0
2019-12-27 10:15:00,79.8,79.8,79.72,79.78,82489.0,64.8826,64.8826,64.8176,64.8664,82489.0
2019-12-27 10:20:00,79.78,79.81,79.7,79.75,78009.0,64.8664,64.8908,64.8013,64.842,78009.0
2019-12-27 10:25:00,79.75,79.8,79.7,79.7,112083.0,64.842,64.8826,64.8013,64.8013,112083.0
2019-12-27 10:30:00,79.7,79.71,79.66,79.69,71662.0,64.8013,64.8095,64.7688,64.7932,71662.0
2019-12-27 10:35:00,79.7,79.76,79.69,79.73,108943.0,64.8013,64.8501,64.7932,64.8257,108943.0
2019-12-27 10:40:00,79.73,79.78,79.72,79.74,74920.0,64.8257,64.8664,64.8176,64.8339,74920.0
2019-12-27 10:45:00,79.74,79.84,79.72,79.8,92365.0,64.8339,64.9152,64.8176,64.8826,92365.0
2019-12-27 10:50:00,79.8,79.86,79.8,79.86,56339.0,64.8826,64.9314,64.8826,64.9314,56339.0
2019-12-27 10:55:00,79.86,79.88,79.83,79.87,50021.0,64.9314,64.9477,64.907,64.9396,50021.0
2019-12-27 11:00:00,79.88,79.95,79.87,79.9,71299.0,64.9477,65.0046,64.9396,64.9639,71299.0
2019-12-27 11:05:00,79.9,79.99,79.9,79.97,54727.0,64.9639,65.0371,64.9639,65.0209,54727.0
2019-12-27 11:10:00,79.97,80.05,79.96,79.98,209315.0,65.0209,65.0859,65.0127,65.029,209315.0
2019-12-27 11:15:00,79.99,80.02,79.97,80.02,49205.0,65.0371,65.0615,65.0209,65.0615,49205.0
2019-12-27 11:20:00,80.03,80.12,80.02,80.05,67211.0,65.0696,65.1428,65.0615,65.0859,67211.0
2019-12-27 11:25:00,80.05,80.07,80.02,80.02,63815.0,65.0859,65.1022,65.0615,65.0615,63815.0
2019-12-27 11:30:00,80.02,80.02,79.91,79.93,49144.0,65.0615,65.0615,64.9721,64.9883,49144.0
2019-12-27 11:35:00,79.93,79.97,79.85,79.85,29384.0,64.9883,65.0209,64.9233,64.9233,29384.0
2019-12-27 11:40:00,79.86,79.94,79.85,79.93,32131.0,64.9314,64.9965,64.9233,64.9883,32131.0
2019-12-27 11:45:00,79.93,80.0,79.93,79.98,49587.0,64.9883,65.0453,64.9883,65.029,49587.0
2019-12-27 11:50:00,79.98,80.05,79.98,80.02,45388.0,65.029,65.0859,65.029,65.0615,45388.0
2019-12-27 11:55:00,80.03,80.03,79.96,79.97,46130.0,65.0696,65.0696,65.0127,65.0209,46130.0
2019-12-27 12:00:00,79.96,79.98,79.94,79.95,74866.0,65.0127,65.029,64.9965,65.0046,74866.0
2019-12-27 12:05:00,79.95,80.02,79.94,79.98,55062.0,65.0046,65.0615,64.9965,65.029,55062.0
2019-12-27 12:10:00,79.99,80.06,79.99,80.05,37203.0,65.0371,65.094,65.0371,65.0859,37203.0
2019-12-27 12:15:00,80.05,80.06,80.03,80.04,25413.0,65.0859,65.094,65.0696,65.0778,25413.0
2019-12-27 12:20:00,80.04,80.05,79.99,79.99,38417.0,65.0778,65.0859,65.0371,65.0371,38417.0
2019-12-27 12:25:00,79.99,80.02,79.99,80.0,36897.0,65.0371,65.0615,65.0371,65.0453,36897.0
2019-12-27 12:30:00,80.0,80.02,79.99,80.0,35733.0,65.0453,65.0615,65.0371,65.0453,35733.0
2019-12-27 12:35:00,80.0,80.01,79.94,79.95,69253.0,65.0453,65.0534,64.9965,65.0046,69253.0
2019-12-27 12:40:00,79.94,79.97,79.92,79.94,41471.0,64.9965,65.0209,64.9802,64.9965,41471.0
2019-12-27 12:45:00,79.95,79.97,79.94,79.95,35629.0,65.0046,65.0209,64.9965,65.0046,35629.0
2019-12-27 12:50:00,79.96,79.98,79.94,79.95,27040.0,65.0127,65.029,64.9965,65.0046,27040.0
2019-12-27 12:55:00,79.95,79.98,79.93,79.96,42442.0,65.0046,65.029,64.9883,65.0127,42442.0
2019-12-27 13:00:00,79.96,79.97,79.93,79.94,33252.0,65.0127,65.0209,64.9883,64.9965,33252.0
2019-12-27 13:05:00,79.94,79.99,79.93,79.97,41210.0,64.9965,65.0371,64.9883,65.0209,41210.0
2019-12-27 13:10:00,79.97,79.99,79.94,79.97,20124.0,65.0209,65.0371,64.9965,65.0209,20124.0
2019-12-27 13:15:00,79.97,79.97,79.89,79.9,42131.0,65.0209,65.0209,64.9558,64.9639,42131.0
2019-12-27 13:20:00,79.9,79.95,79.9,79.94,31512.0,64.9639,65.0046,64.9639,64.9965,31512.0
2019-12-27 13:25:00,79.94,79.95,79.9,79.91,29257.0,64.9965,65.0046,64.9639,64.9721,29257.0
2019-12-27 13:30:00,79.9,79.95,79.89,79.92,24170.0,64.9639,65.0046,64.9558,64.9802,24170.0
2019-12-27 13:35:00,79.92,79.93,79.88,79.91,29038.0,64.9802,64.9883,64.9477,64.9721,29038.0
2019-12-27 13:40:00,79.91,79.93,79.85,79.86,41975.0,64.9721,64.9883,64.9233,64.9314,41975.0
2019-12-27 13:45:00,79.86,79.89,79.84,79.85,28075.0,64.9314,64.9558,64.9152,64.9233,28075.0
2019-12-27 13:50:00,79.85,79.87,79.84,79.87,25579.0,64.9233,64.9396,64.9152,64.9396,25579.0
2019-12-27 13:55:00,79.87,79.87,79.84,79.84,26233.0,64.9396,64.9396,64.9152,64.9152,26233.0
2019-12-27 14:00:00,79.85,79.91,79.83,79.91,45782.0,64.9233,64.9721,64.907,64.9721,45782.0
2019-12-27 14:05:00,79.92,79.92,79.86,79.89,31945.0,64.9802,64.9802,64.9314,64.9558,31945.0
2019-12-27 14:10:00,79.88,79.94,79.87,79.93,44638.0,64.9477,64.9965,64.9396,64.9883,44638.0
2019-12-27 14:15:00,79.93,79.93,79.86,79.9,50272.0,64.9883,64.9883,64.9314,64.9639,50272.0
2019-12-27 14:20:00,79.9,79.91,79.86,79.9,60378.0,64.9639,64.9721,64.9314,64.9639,60378.0
2019-12-27 14:25:00,79.91,79.95,79.89,79.89,39956.0,64.9721,65.0046,64.9558,64.9558,39956.0
2019-12-27 14:30:00,79.89,79.9,79.86,79.87,26232.0,64.9558,64.9639,64.9314,64.9396,26232.0
2019-12-27 14:35:00,79.88,79.93,79.87,79.92,46750.0,64.9477,64.9883,64.9396,64.9802,46750.0
2019-12-27 14:40:00,79.93,79.94,79.91,79.91,37832.0,64.9883,64.9965,64.9721,64.9721,37832.0
2019-12-27 14:45:00,79.91,79.92,79.84,79.85,59968.0,64.9721,64.9802,64.9152,64.9233,59968.0
2019-12-27 14:50:00,79.86,79.89,79.84,79.86,65787.0,64.9314,64.9558,64.9152,64.9314,65787.0
2019-12-27 14:55:00,79.86,79.9,79.85,79.86,48843.0,64.9314,64.9639,64.9233,64.9314,48843.0
2019-12-27 15:00:00,79.86,79.87,79.8,79.8,49684.0,64.9314,64.9396,64.8826,64.8826,49684.0
2019-12-27 15:05:00,79.8,79.85,79.8,79.84,73344.0,64.8826,64.9233,64.8826,64.9152,73344.0
2019-12-27 15:10:00,79.84,79.85,79.8,79.81,49051.0,64.9152,64.9233,64.8826,64.8908,49051.0
2019-12-27 15:15:00,79.81,79.81,79.75,79.77,61994.0,64.8908,64.8908,64.842,64.8582,61994.0
2019-12-27 15:20:00,79.77,79.83,79.74,79.8,69294.0,64.8582,64.907,64.8339,64.8826,69294.0
2019-12-27 15:25:00,79.8,79.81,79.74,79.76,55342.0,64.8826,64.8908,64.8339,64.8501,55342.0
2019-12-27 15:30:00,79.75,79.76,79.7,79.75,60966.0,64.842,64.8501,64.8013,64.842,60966.0
2019-12-27 15:35:00,79.75,79.81,79.74,79.78,61189.0,64.842,64.8908,64.8339,64.8664,61189.0
2019-12-27 15:40:00,79.77,79.79,79.72,79.73,107638.0,64.8582,64.8745,64.8176,64.8257,107638.0
2019-12-27 15:45:00,79.73,79.76,79.66,79.67,73282.0,64.8257,64.8501,64.7688,64.7769,73282.0
2019-12-27 15:50:00,79.67,79.69,79.58,79.68,242975.0,64.7769,64.7932,64.7038,64.7851,242975.0
2019-12-27 15:55:00,79.68,79.76,79.67,79.67,349772.0,64.7851,64.8501,64.7769,64.7769,349772.0
2019-12-30 09:30:00,80.15,80.34,80.09,80.27,430850.0,65.1672,65.3217,65.1184,65.2648,430850.0
2019-12-30 09:35:00,80.26,80.27,80.12,80.15,204868.0,65.2566,65.2648,65.1428,65.1672,204868.0
2019-12-30 09:40:00,80.16,80.21,80.02,80.04,210986.0,65.1753,65.216,65.0615,65.0778,210986.0
2019-12-30 09:45:00,80.03,80.22,80.03,80.14,197911.0,65.0696,65.2241,65.0696,65.1591,197911.0
2019-12-30 09:50:00,80.15,80.3,80.1,80.29,214803.0,65.1672,65.2892,65.1266,65.281,214803.0
2019-12-30 09:55:00,80.29,80.36,80.23,80.35,121922.0,65.281,65.338,65.2323,65.3298,121922.0
2019-12-30 10:00:00,80.36,80.42,80.19,80.2,168810.0,65.338,65.3867,65.1997,65.2079,168810.0
2019-12-30 10:05:00,80.2,80.35,80.19,80.24,140607.0,65.2079,65.3298,65.1997,65.2404,140607.0
2019-12-30 10:10:00,80.24,80.3,79.95,79.97,334030.0,65.2404,65.2892,65.0046,65.0209,334030.0
2019-12-30 10:15:00,79.98,80.14,79.93,80.1,166398.0,65.029,65.1591,64.9883,65.1266,166398.0
2019-12-30 10:20:00,80.09,80.19,80.01,80.01,131981.0,65.1184,65.1997,65.0534,65.0534,131981.0
2019-12-30 10:25:00,80.01,80.05,79.9,80.04,124252.0,65.0534,65.0859,64.9639,65.0778,124252.0
2019-12-30 10:30:00,80.05,80.05,79.9,79.96,111559.0,65.0859,65.0859,64.9639,65.0127,111559.0
2019-12-30 10:35:00,79.97,80.0,79.91,79.98,87673.0,65.0209,65.0453,64.9721,65.029,87673.0
2019-12-30 10:40:00,79.98,79.99,79.88,79.89,118253.0,65.029,65.0371,64.9477,64.9558,118253.0
2019-12-30 10:45:00,79.89,79.93,79.81,79.82,70054.0,64.9558,64.9883,64.8908,64.8989,70054.0
2019-12-30 10:50:00,79.82,79.92,79.8,79.9,76638.0,64.8989,64.9802,64.8826,64.9639,76638.0
2019-12-30 10:55:00,79.9,79.93,79.83,79.88,82835.0,64.9639,64.9883,64.907,64.9477,82835.0
2019-12-30 11:00:00,79.87,79.93,79.84,79.88,75151.0,64.9396,64.9883,64.9152,64.9477,75151.0
2019-12-30 11:05:00,79.89,79.94,79.84,79.86,62345.0,64.9558,64.9965,64.9152,64.9314,62345.0
2019-12-30 11:10:00,79.86,79.98,79.84,79.9,84759.0,64.9314,65.029,64.9152,64.9639,84759.0
2019-12-30 11:15:00,79.9,79.95,79.89,79.92,68001.0,64.9639,65.0046,64.9558,64.9802,68001.0
2019-12-30 11:20:00,79.92,79.98,79.91,79.91,74436.0,64.9802,65.029,64.9721,64.9721,74436.0
2019-12-30 11:25:00,79.92,79.95,79.85,79.86,66508.0,64.9802,65.0046,64.9233,64.9314,66508.0
2019-12-30 11:30:00,79.83,79.85,79.78,79.82,47962.0,64.907,64.9233,64.8664,64.8989,47962.0
2019-12-30 11:35:00,79.82,79.87,79.8,79.83,61017.0,64.8989,64.9396,64.8826,64.907,61017.0
2019-12-30 11:40:00,79.84,79.86,79.77,79.86,75709.0,64.9152,64.9314,64.8582,64.9314,75709.0
2019-12-30 11:45:00,79.85,79.95,79.84,79.94,76960.0,64.9233,65.0046,64.9152,64.9965,76960.0
2019-12-30 11:50:00,79.94,79.95,79.91,79.91,55390.0,64.9965,65.0046,64.9721,64.9721,55390.0
2019-12-30 11:55:00,79.92,79.97,79.9,79.96,68401.0,64.9802,65.0209,64.9639,65.0127,68401.0
2019-12-30 12:00:00,79.96,79.96,79.88,79.91,47939.0,65.0127,65.0127,64.9477,64.9721,47939.0
2019-12-30 12:05:00,79.92,79.97,79.9,79.95,45560.0,64.9802,65.0209,64.9639,65.0046,45560.0
2019-12-30 12:10:00,79.96,79.99,79.94,79.94,41645.0,65.0127,65.0371,64.9965,64.9965,41645.0
2019-12-30 12:15:00,79.94,80.0,79.93,79.98,46937.0,64.9965,65.0453,64.9883,65.029,46937.0
2019-12-30 12:20:00,79.98,80.0,79.95,79.95,25696.0,65.029,65.0453,65.0046,65.0046,25696.0
2019-12-30 12:25:00,79.96,80.05,79.95,80.02,81487.0,65.0127,65.0859,65.0046,65.0615,81487.0
2019-12-30 12:30:00,80.03,80.07,80.01,80.06,56779.0,65.0696,65.1022,65.0534,65.094,56779.0
2019-12-30 12:35:00,80.05,80.05,80.0,80.05,86021.0,65.0859,65.0859,65.0453,65.0859,86021.0
2019-12-30 12:40:00,80.05,80.06,80.0,80.0,49483.0,65.0859,65.094,65.0453,65.0453,49483.0
2019-12-30 12:45:00,80.01,80.04,80.0,80.01,39788.0,65.0534,65.0778,65.0453,65.0534,39788.0
2019-12-30 12:50:00,80.02,80.05,80.01,80.04,30710.0,65.0615,65.0859,65.0534,65.0778,30710.0
2019-12-30 12:55:00,80.04,80.07,80.01,80.01,84325.0,65.0778,65.1022,65.0534,65.0534,84325.0
2019-12-30 13:00:00,80.01,80.07,80.0,80.03,81067.0,65.0534,65.1022,65.0453,65.0696,81067.0
2019-12-30 13:05:00,80.03,80.1,80.03,80.1,49393.0,65.0696,65.1266,65.0696,65.1266,49393.0
2019-12-30 13:10:00,80.1,80.14,80.09,80.11,46982.0,65.1266,65.1591,65.1184,65.1347,46982.0
2019-12-30 13:15:00,80.12,80.12,80.05,80.06,67655.0,65.1428,65.1428,65.0859,65.094,67655.0
2019-12-30 13:20:00,80.06,80.08,80.02,80.06,57540.0,65.094,65.1103,65.0615,65.094,57540.0
2019-12-30 13:25:00,80.06,80.1,80.02,80.04,55304.0,65.094,65.1266,65.0615,65.0778,55304.0
2019-12-30 13:30:00,80.04,80.1,80.01,80.01,49745.0,65.0778,65.1266,65.0534,65.0534,49745.0
2019-12-30 13:35:00,80.01,80.03,80.0,80.01,50370.0,65.0534,65.0696,65.0453,65.0534,50370.0
2019-12-30 13:40:00,80.01,80.01,79.92,79.95,96269.0,65.0534,65.0534,64.9802,65.0046,96269.0
2019-12-30 13:45:00,79.94,79.95,79.89,79.93,70615.0,64.9965,65.0046,64.9558,64.9883,70615.0
2019-12-30 13:50:00,79.92,79.96,79.92,79.93,48626.0,64.9802,65.0127,64.9802,64.9883,48626.0
2019-12-30 13:55:00,79.93,80.04,79.93,80.02,69823.0,64.9883,65.0778,64.9883,65.0615,69823.0
2019-12-30 14:00:00,80.02,80.02,79.92,79.95,65192.0,65.0615,65.0615,64.9802,65.0046,65192.0
2019-12-30 14:05:00,79.95,79.95,79.87,79.89,48358.0,65.0046,65.0046,64.9396,64.9558,48358.0
2019-12-30 14:10:00,79.89,79.9,79.86,79.89,51538.0,64.9558,64.9639,64.9314,64.9558,51538.0
2019-12-30 14:15:00,79.89,79.92,79.82,79.83,84596.0,64.9558,64.9802,64.8989,64.907,84596.0
2019-12-30 14:20:00,79.84,79.86,79.78,79.81,152227.0,64.9152,64.9314,64.8664,64.8908,152227.0
2019-12-30 14:25:00,79.8,79.83,79.77,79.82,114237.0,64.8826,64.907,64.8582,64.8989,114237.0
2019-12-30 14:30:00,79.82,79.82,79.67,79.69,98656.0,64.8989,64.8989,64.7769,64.7932,98656.0
2019-12-30 14:35:00,79.69,79.71,79.62,79.69,107925.0,64.7932,64.8095,64.7363,64.7932,107925.0
2019-12-30 14:40:00,79.69,79.69,79.62,79.63,176392.0,64.7932,64.7932,64.7363,64.7444,176392.0
2019-12-30 14:45:00,79.63,79.67,79.57,79.67,80309.0,64.7444,64.7769,64.6956,64.7769,80309.0
2019-12-30 14:50:00,79.67,79.72,79.65,79.65,111901.0,64.7769,64.8176,64.7607,64.7607,111901.0
2019-12-30 14:55:00,79.65,79.67,79.52,79.54,122663.0,64.7607,64.7769,64.655,64.6712,122663.0
2019-12-30 15:00:00,79.53,79.58,79.51,79.56,151691.0,64.6631,64.7038,64.6468,64.6875,151691.0
2019-12-30 15:05:00,79.56,79.6,79.55,79.6,99669.0,64.6875,64.72,64.6794,64.72,99669.0
2019-12-30 15:10:00,79.61,79.61,79.56,79.57,51631.0,64.7282,64.7282,64.6875,64.6956,51631.0
2019-12-30 15:15:00,79.58,79.65,79.57,79.57,82465.0,64.7038,64.7607,64.6956,64.6956,82465.0
2019-12-30 15:20:00,79.57,79.62,79.57,79.59,76388.0,64.6956,64.7363,64.6956,64.7119,76388.0
2019-12-30 15:25:00,79.59,79.67,79.58,79.63,76302.0,64.7119,64.7769,64.7038,64.7444,76302.0
2019-12-30 15:30:00,79.63,79.65,79.51,79.53,95896.0,64.7444,64.7607,64.6468,64.6631,95896.0
2019-12-30 15:35:00,79.53,79.56,79.48,79.51,96541.0,64.6631,64.6875,64.6225,64.6468,96541.0
2019-12-30 15:40:00,79.51,79.55,79.46,79.48,111384.0,64.6468,64.6794,64.6062,64.6225,111384.0
2019-12-30 15:45:00,79.47,79.48,79.4,79.42,126814.0,64.6143,64.6225,64.5574,64.5737,126814.0
2019-12-30 15:50:00,79.42,79.46,79.38,79.42,233113.0,64.5737,64.6062,64.5411,64.5737,233113.0
2019-12-30 15:55:00,79.41,79.53,79.34,79.52,461854.0,64.5655,64.6631,64.5086,64.655,461854.0
2019-12-31 09:30:00,79.32,79.37,79.1,79.1,224790.0,64.4924,64.533,64.3135,64.3135,224790.0
2019-12-31 09:35:00,79.13,79.34,79.12,79.33,93891.0,64.3379,64.5086,64.3298,64.5005,93891.0
2019-12-31 09:40:00,79.32,79.48,79.28,79.48,92687.0,64.4924,64.6225,64.4598,64.6225,92687.0
2019-12-31 09:45:00,79.49,79.59,79.41,79.59,108743.0,64.6306,64.7119,64.5655,64.7119,108743.0
2019-12-31 09:50:00,79.58,79.68,79.54,79.65,99521.0,64.7038,64.7851,64.6712,64.7607,99521.0
2019-12-31 09:55:00,79.65,79.72,79.53,79.67,69731.0,64.7607,64.8176,64.6631,64.7769,69731.0
2019-12-31 10:00:00,79.66,79.68,79.53,79.62,78626.0,64.7688,64.7851,64.6631,64.7363,78626.0
2019-12-31 10:05:00,79.63,79.7,79.57,79.7,76117.0,64.7444,64.8013,64.6956,64.8013,76117.0
2019-12-31 10:10:00,79.7,79.76,79.64,79.76,78441.0,64.8013,64.8501,64.7525,64.8501,78441.0
2019-12-31 10:15:00,79.77,79.78,79.67,79.68,67677.0,64.8582,64.8664,64.7769,64.7851,67677.0
2019-12-31 10:20:00,79.68,79.73,79.66,79.7,44007.0,64.7851,64.8257,64.7688,64.8013,44007.0
2019-12-31 10:25:00,79.71,79.71,79.53,79.54,48432.0,64.8095,64.8095,64.6631,64.6712,48432.0
2019-12-31 10:30:00,79.54,79.62,79.52,79.57,95586.0,64.6712,64.7363,64.655,64.6956,95586.0
2019-12-31 10:35:00,79.56,79.64,79.56,79.62,57182.0,64.6875,64.7525,64.6875,64.7363,57182.0
2019-12-31 10:40:00,79.62,79.62,79.53,79.56,80536.0,64.7363,64.7363,64.6631,64.6875,80536.0
2019-12-31 10:45:00,79.56,79.56,79.41,79.47,234479.0,64.6875,64.6875,64.5655,64.6143,234479.0
2019-12-31 10:50:00,79.46,79.47,79.36,79.46,46397.0,64.6062,64.6143,64.5249,64.6062,46397.0
2019-12-31 10:55:00,79.47,79.53,79.42,79.51,41255.0,64.6143,64.6631,64.5737,64.6468,41255.0
2019-12-31 11:00:00,79.51,79.57,79.48,79.56,44386.0,64.6468,64.6956,64.6225,64.6875,44386.0
2019-12-31 11:05:00,79.56,79.57,79.48,79.49,42329.0,64.6875,64.6956,64.6225,64.6306,42329.0
2019-12-31 11:10:00,79.5,79.55,79.48,79.49,50813.0,64.6387,64.6794,64.6225,64.6306,50813.0
2019-12-31 11:15:00,79.49,79.6,79.48,79.58,41697.0,64.6306,64.72,64.6225,64.7038,41697.0
2019-12-31 11:20:00,79.58,79.64,79.56,79.62,67201.0,64.7038,64.7525,64.6875,64.7363,67201.0
2019-12-31 11:25:00,79.62,79.68,79.57,79.58,38692.0,64.7363,64.7851,64.6956,64.7038,38692.0
2019-12-31 11:30:00,79.57,79.6,79.53,79.57,56458.0,64.6956,64.72,64.6631,64.6956,56458.0
2019-12-31 11:35:00,79.56,79.58,79.48,79.57,145078.0,64.6875,64.7038,64.6225,64.6956,145078.0
2019-12-31 11:40:00,79.56,79.68,79.54,79.68,50229.0,64.6875,64.7851,64.6712,64.7851,50229.0
2019-12-31 11:45:00,79.69,79.79,79.68,79.78,68957.0,64.7932,64.8745,64.7851,64.8664,68957.0
2019-12-31 11:50:00,79.78,79.8,79.72,79.74,44062.0,64.8664,64.8826,64.8176,64.8339,44062.0
2019-12-31 11:55:00,79.74,79.77,79.72,79.73,30083.0,64.8339,64.8582,64.8176,64.8257,30083.0
2019-12-31 12:00:00,79.73,79.77,79.71,79.76,49470.0,64.8257,64.8582,64.8095,64.8501,49470.0
2019-12-31 12:05:00,79.76,79.78,79.65,79.66,77741.0,64.8501,64.8664,64.7607,64.7688,77741.0
2019-12-31 12:10:00,79.65,79.66,79.59,79.64,33987.0,64.7607,64.7688,64.7119,64.7525,33987.0
2019-12-31 12:15:00,79.64,79.66,79.61,79.62,35952.0,64.7525,64.7688,64.7282,64.7363,35952.0
2019-12-31 12:20:00,79.62,79.62,79.55,79.58,41987.0,64.7363,64.7363,64.6794,64.7038,41987.0
2019-12-31 12:25:00,79.58,79.67,79.57,79.66,62206.0,64.7038,64.7769,64.6956,64.7688,62206.0
2019-12-31 12:30:00,79.66,79.74,79.63,79.73,46625.0,64.7688,64.8339,64.7444,64.8257,46625.0
2019-12-31 12:35:00,79.73,79.73,79.67,79.73,40265.0,64.8257,64.8257,64.7769,64.8257,40265.0
2019-12-31 12:40:00,79.73,79.73,79.69,79.7,39995.0,64.8257,64.8257,64.7932,64.8013,39995.0
2019-12-31 12:45:00,79.7,79.7,79.58,79.64,47109.0,64.8013,64.8013,64.7038,64.7525,47109.0
2019-12-31 12:50:00,79.64,79.68,79.59,79.67,47650.0,64.7525,64.7851,64.7119,64.7769,47650.0
2019-12-31 12:55:00,79.67,79.68,79.6,79.62,51234.0,64.7769,64.7851,64.72,64.7363,51234.0
2019-12-31 13:00:00,79.61,79.67,79.6,79.62,56039.0,64.7282,64.7769,64.72,64.7363,56039.0
2019-12-31 13:05:00,79.62,79.66,79.61,79.66,23020.0,64.7363,64.7688,64.7282,64.7688,23020.0
2019-12-31 13:10:00,79.65,79.68,79.63,79.66,25091.0,64.7607,64.7851,64.7444,64.7688,25091.0
2019-12-31 13:15:00,79.67,79.68,79.61,79.66,35989.0,64.7769,64.7851,64.7282,64.7688,35989.0
2019-12-31 13:20:00,79.66,79.67,79.6,79.61,25462.0,64.7688,64.7769,64.72,64.7282,25462.0
2019-12-31 13:25:00,79.62,79.69,79.62,79.67,36937.0,64.7363,64.7932,64.7363,64.7769,36937.0
2019-12-31 13:30:00,79.67,79.68,79.64,79.67,34990.0,64.7769,64.7851,64.7525,64.7769,34990.0
2019-12-31 13:35:00,79.67,79.73,79.66,79.73,22261.0,64.7769,64.8257,64.7688,64.8257,22261.0
2019-12-31 13:40:00,79.73,79.76,79.69,79.7,33602.0,64.8257,64.8501,64.7932,64.8013,33602.0
2019-12-31 13:45:00,79.7,79.75,79.69,79.75,41099.0,64.8013,64.842,64.7932,64.842,41099.0
2019-12-31 13:50:00,79.74,79.74,79.68,79.73,34311.0,64.8339,64.8339,64.7851,64.8257,34311.0
2019-12-31 13:55:00,79.73,79.76,79.72,79.72,49348.0,64.8257,64.8501,64.8176,64.8176,49348.0
2019-12-31 14:00:00,79.72,79.72,79.67,79.69,53909.0,64.8176,64.8176,64.7769,64.7932,53909.0
2019-12-31 14:05:00,79.69,79.7,79.65,79.67,34482.0,64.7932,64.8013,64.7607,64.7769,34482.0
2019-12-31 14:10:00,79.67,79.69,79.64,79.65,32562.0,64.7769,64.7932,64.7525,64.7607,32562.0
2019-12-31 14:15:00,79.66,79.74,79.64,79.72,49958.0,64.7688,64.8339,64.7525,64.8176,49958.0
2019-12-31 14:20:00,79.72,79.75,79.72,79.73,31676.0,64.8176,64.842,64.8176,64.8257,31676.0
2019-12-31 14:25:00,79.73,79.75,79.7,79.74,37316.0,64.8257,64.842,64.8013,64.8339,37316.0
2019-12-31 14:30:00,79.74,79.74,79.67,79.71,34509.0,64.8339,64.8339,64.7769,64.8095,34509.0
2019-12-31 14:35:00,79.7,79.71,79.66,79.66,15112.0,64.8013,64.8095,64.7688,64.7688,15112.0
2019-12-31 14:40:00,79.66,79.67,79.63,79.66,48042.0,64.7688,64.7769,64.7444,64.7688,48042.0
2019-12-31 14:45:00,79.66,79.67,79.63,79.66,40833.0,64.7688,64.7769,64.7444,64.7688,40833.0
2019-12-31 14:50:00,79.66,79.69,79.65,79.66,41069.0,64.7688,64.7932,64.7607,64.7688,41069.0
2019-12-31 14:55:00,79.66,79.66,79.61,79.62,51595.0,64.7688,64.7688,64.7282,64.7363,51595.0
2019-12-31 15:00:00,79.62,79.69,79.58,79.69,55668.0,64.7363,64.7932,64.7038,64.7932,55668.0
2019-12-31 15:05:00,79.69,79.69,79.63,79.65,60752.0,64.7932,64.7932,64.7444,64.7607,60752.0
2019-12-31 15:10:00,79.66,79.69,79.63,79.69,76216.0,64.7688,64.7932,64.7444,64.7932,76216.0
2019-12-31 15:15:00,79.69,79.75,79.66,79.72,89502.0,64.7932,64.842,64.7688,64.8176,89502.0
2019-12-31 15:20:00,79.71,79.78,79.71,79.76,68779.0,64.8095,64.8664,64.8095,64.8501,68779.0
2019-12-31 15:25:00,79.76,79.84,79.76,79.82,90832.0,64.8501,64.9152,64.8501,64.8989,90832.0
2019-12-31 15:30:00,79.81,79.83,79.78,79.81,92591.0,64.8908,64.907,64.8664,64.8908,92591.0
2019-12-31 15:35:00,79.81,79.82,79.77,79.8,102672.0,64.8908,64.8989,64.8582,64.8826,102672.0
2019-12-31 15:40:00,79.8,79.84,79.75,79.84,161206.0,64.8826,64.9152,64.842,64.9152,161206.0
2019-12-31 15:45:00,79.84,79.89,79.79,79.81,166818.0,64.9152,64.9558,64.8745,64.8908,166818.0
2019-12-31 15:50:00,79.82,79.84,79.73,79.76,170010.0,64.8989,64.9152,64.8257,64.8501,170010.0
2019-12-31 15:55:00,79.77,79.94,79.72,79.89,642522.0,64.8582,64.9965,64.8176,64.9558,642522.0
2020-01-02 09:30:00,80.13,80.4,80.03,80.2,378397.0,65.1509,65.3705,65.0696,65.2079,378397.0
2020-01-02 09:35:00,80.2,80.24,80.08,80.22,201137.0,65.2079,65.2404,65.1103,65.2241,201137.0
2020-01-02 09:40:00,80.23,80.28,80.17,80.19,117927.0,65.2323,65.2729,65.1835,65.1997,117927.0
2020-01-02 09:45:00,80.2,80.4,80.16,80.39,145828.0,65.2079,65.3705,65.1753,65.3623,145828.0
2020-01-02 09:50:00,80.39,80.41,80.19,80.23,157763.0,65.3623,65.3786,65.1997,65.2323,157763.0
2020-01-02 09:55:00,80.23,80.4,80.23,80.38,202852.0,65.2323,65.3705,65.2323,65.3542,202852.0
2020-01-02 10:00:00,80.38,80.46,80.3,80.39,140689.0,65.3542,65.4193,65.2892,65.3623,140689.0
2020-01-02 10:05:00,80.39,80.48,80.35,80.4,119383.0,65.3623,65.4355,65.3298,65.3705,119383.0
2020-01-02 10:10:00,80.41,80.44,80.27,80.37,131225.0,65.3786,65.403,65.2648,65.3461,131225.0
2020-01-02 10:15:00,80.37,80.45,80.25,80.44,433211.0,65.3461,65.4111,65.2485,65.403,433211.0
2020-01-02 10:20:00,80.43,80.45,80.34,80.4,121698.0,65.3949,65.4111,65.3217,65.3705,121698.0
2020-01-02 10:25:00,80.4,80.4,80.32,80.38,139713.0,65.3705,65.3705,65.3054,65.3542,139713.0
2020-01-02 10:30:00,80.38,80.39,80.31,80.37,139215.0,65.3542,65.3623,65.2973,65.3461,139215.0
2020-01-02 10:35:00,80.37,80.4,80.27,80.29,140803.0,65.3461,65.3705,65.2648,65.281,140803.0
2020-01-02 10:40:00,80.28,80.4,80.27,80.4,72539.0,65.2729,65.3705,65.2648,65.3705,72539.0
2020-01-02 10:45:00,80.4,80.47,80.4,80.47,142207.0,65.3705,65.4274,65.3705,65.4274,142207.0
2020-01-02 10:50:00,80.47,80.57,80.46,80.53,167160.0,65.4274,65.5087,65.4193,65.4762,167160.0
2020-01-02 10:55:00,80.53,80.59,80.48,80.52,77577.0,65.4762,65.525,65.4355,65.468,77577.0
2020-01-02 11:00:00,80.53,80.57,80.48,80.48,112123.0,65.4762,65.5087,65.4355,65.4355,112123.0
2020-01-02 11:05:00,80.49,80.55,80.47,80.55,96851.0,65.4437,65.4924,65.4274,65.4924,96851.0
2020-01-02 11:10:00,80.56,80.61,80.52,80.53,58356.0,65.5006,65.5412,65.468,65.4762,58356.0
2020-01-02 11:15:00,80.53,80.55,80.48,80.55,44601.0,65.4762,65.4924,65.4355,65.4924,44601.0
2020-01-02 11:20:00,80.55,80.65,80.54,80.6,108012.0,65.4924,65.5737,65.4843,65.5331,108012.0
2020-01-02 11:25:00,80.59,80.7,80.59,80.69,67662.0,65.525,65.6144,65.525,65.6063,67662.0
2020-01-02 11:30:00,80.69,80.73,80.65,80.66,71310.0,65.6063,65.6388,65.5737,65.5819,71310.0
2020-01-02 11:35:00,80.67,80.7,80.57,80.69,91301.0,65.59,65.6144,65.5087,65.6063,91301.0
2020-01-02 11:40:00,80.69,80.7,80.63,80.65,89384.0,65.6063,65.6144,65.5575,65.5737,89384.0
2020-01-02 11:45:00,80.64,80.76,80.59,80.72,97597.0,65.5656,65.6632,65.525,65.6307,97597.0
2020-01-02 11:50:00,80.73,80.79,80.72,80.78,65141.0,65.6388,65.6876,65.6307,65.6794,65141.0
2020-01-02 11:55:00,80.77,80.86,80.76,80.85,181301.0,65.6713,65.7445,65.6632,65.7364,181301.0
2020-01-02 12:00:00,80.85,80.89,80.83,80.87,66296.0,65.7364,65.7689,65.7201,65.7526,66296.0
2020-01-02 12:05:00,80.87,80.92,80.84,80.86,74887.0,65.7526,65.7933,65.7282,65.7445,74887.0
2020-01-02 12:10:00,80.86,80.89,80.85,80.86,69671.0,65.7445,65.7689,65.7364,65.7445,69671.0
2020-01-02 12:15:00,80.85,80.93,80.83,80.92,103212.0,65.7364,65.8014,65.7201,65.7933,103212.0
2020-01-02 12:20:00,80.92,80.99,80.91,80.98,86823.0,65.7933,65.8502,65.7851,65.8421,86823.0
2020-01-02 12:25:00,80.98,81.0,80.96,80.96,92103.0,65.8421,65.8583,65.8258,65.8258,92103.0
2020-01-02 12:30:00,80.95,81.01,80.91,80.94,143069.0,65.8177,65.8664,65.7851,65.8095,143069.0
2020-01-02 12:35:00,80.94,81.05,80.92,81.04,101439.0,65.8095,65.899,65.7933,65.8908,101439.0
2020-01-02 12:40:00,81.05,81.09,81.02,81.09,76026.0,65.899,65.9315,65.8746,65.9315,76026.0
2020-01-02 12:45:00,81.09,81.09,80.98,80.99,73089.0,65.9315,65.9315,65.8421,65.8502,73089.0
2020-01-02 12:50:00,81.0,81.01,80.94,80.95,68738.0,65.8583,65.8664,65.8095,65.8177,68738.0
2020-01-02 12:55:00,80.95,80.99,80.94,80.98,127053.0,65.8177,65.8502,65.8095,65.8421,127053.0
2020-01-02 13:00:00,80.98,80.99,80.94,80.97,66824.0,65.8421,65.8502,65.8095,65.8339,66824.0
2020-01-02 13:05:00,80.98,80.98,80.9,80.91,82455.0,65.8421,65.8421,65.777,65.7851,82455.0
2020-01-02 13:10:00,80.91,80.92,80.89,80.91,107721.0,65.7851,65.7933,65.7689,65.7851,107721.0
2020-01-02 13:15:00,80.92,80.94,80.86,80.87,187014.0,65.7933,65.8095,65.7445,65.7526,187014.0
2020-01-02 13:20:00,80.86,80.9,80.8,80.9,101754.0,65.7445,65.777,65.6957,65.777,101754.0
2020-01-02 13:25:00,80.9,80.9,80.81,80.84,33833.0,65.777,65.777,65.7038,65.7282,33833.0
2020-01-02 13:30:00,80.85,80.86,80.8,80.81,73302.0,65.7364,65.7445,65.6957,65.7038,73302.0
2020-01-02 13:35:00,80.82,80.85,80.8,80.83,39345.0,65.712,65.7364,65.6957,65.7201,39345.0
2020-01-02 13:40:00,80.82,80.85,80.8,80.84,46763.0,65.712,65.7364,65.6957,65.7282,46763.0
2020-01-02 13:45:00,80.85,80.92,80.85,80.87,55834.0,65.7364,65.7933,65.7364,65.7526,55834.0
2020-01-02 13:50:00,80.87,80.89,80.82,80.84,51467.0,65.7526,65.7689,65.712,65.7282,51467.0
2020-01-02 13:55:00,80.84,80.9,80.83,80.89,76613.0,65.7282,65.777,65.7201,65.7689,76613.0
2020-01-02 14:00:00,80.89,80.94,80.88,80.92,90157.0,65.7689,65.8095,65.7607,65.7933,90157.0
2020-01-02 14:05:00,80.91,80.93,80.89,80.93,45587.0,65.7851,65.8014,65.7689,65.8014,45587.0
2020-01-02 14:10:00,80.92,80.93,80.88,80.89,45949.0,65.7933,65.8014,65.7607,65.7689,45949.0
2020-01-02 14:15:00,80.89,80.92,80.88,80.89,59875.0,65.7689,65.7933,65.7607,65.7689,59875.0
2020-01-02 14:20:00,80.89,80.92,80.85,80.91,112749.0,65.7689,65.7933,65.7364,65.7851,112749.0
2020-01-02 14:25:00,80.91,80.97,80.89,80.92,108244.0,65.7851,65.8339,65.7689,65.7933,108244.0
2020-01-02 14:30:00,80.92,81.06,80.9,81.03,102126.0,65.7933,65.9071,65.777,65.8827,102126.0
2020-01-02 14:35:00,81.03,81.07,80.96,80.98,68878.0,65.8827,65.9152,65.8258,65.8421,68878.0
2020-01-02 14:40:00,80.98,81.08,80.96,81.06,98898.0,65.8421,65.9234,65.8258,65.9071,98898.0
2020-01-02 14:45:00,81.05,81.07,81.02,81.03,67931.0,65.899,65.9152,65.8746,65.8827,67931.0
2020-01-02 14:50:00,81.04,81.06,80.99,81.01,73053.0,65.8908,65.9071,65.8502,65.8664,73053.0
2020-01-02 14:55:00,81.01,81.08,81.0,81.07,77524.0,65.8664,65.9234,65.8583,65.9152,77524.0
2020-01-02 15:00:00,81.07,81.07,81.02,81.03,100601.0,65.9152,65.9152,65.8746,65.8827,100601.0
2020-01-02 15:05:00,81.02,81.04,81.0,81.0,78686.0,65.8746,65.8908,65.8583,65.8583,78686.0
2020-01-02 15:10:00,81.01,81.03,80.99,81.0,96138.0,65.8664,65.8827,65.8502,65.8583,96138.0
2020-01-02 15:15:00,81.01,81.01,80.95,80.95,76013.0,65.8664,65.8664,65.8177,65.8177,76013.0
2020-01-02 15:20:00,80.95,80.96,80.88,80.89,122601.0,65.8177,65.8258,65.7607,65.7689,122601.0
2020-01-02 15:25:00,80.89,80.9,80.86,80.88,142616.0,65.7689,65.777,65.7445,65.7607,142616.0
2020-01-02 15:30:00,80.88,81.0,80.87,81.0,153494.0,65.7607,65.8583,65.7526,65.8583,153494.0
2020-01-02 15:35:00,81.0,81.01,80.94,80.98,94027.0,65.8583,65.8664,65.8095,65.8421,94027.0
2020-01-02 15:40:00,80.98,81.04,80.97,81.02,155439.0,65.8421,65.8908,65.8339,65.8746,155439.0
2020-01-02 15:45:00,81.02,81.1,81.0,81.09,166250.0,65.8746,65.9396,65.8583,65.9315,166250.0
2020-01-02 15:50:00,81.09,81.16,81.09,81.13,276990.0,65.9315,65.9884,65.9315,65.964,276990.0
2020-01-02 15:55:00,81.13,81.26,81.08,81.26,499222.0,65.964,66.0697,65.9234,66.0697,499222.0
2020-01-03 09:30:00,79.8,80.06,79.74,79.97,420572.0,64.8826,65.094,64.8339,65.0209,420572.0
2020-01-03 09:35:00,79.98,79.99,79.72,79.77,308710.0,65.029,65.0371,64.8176,64.8582,308710.0
2020-01-03 09:40:00,79.76,79.9,79.59,79.89,421428.0,64.8501,64.9639,64.7119,64.9558,421428.0
2020-01-03 09:45:00,79.89,79.91,79.76,79.84,199622.0,64.9558,64.9721,64.8501,64.9152,199622.0
2020-01-03 09:50:00,79.84,79.84,79.66,79.72,136648.0,64.9152,64.9152,64.7688,64.8176,136648.0
2020-01-03 09:55:00,79.73,79.77,79.67,79.71,158458.0,64.8257,64.8582,64.7769,64.8095,158458.0
2020-01-03 10:00:00,79.72,79.72,79.45,79.52,389161.0,64.8176,64.8176,64.5981,64.655,389161.0
2020-01-03 10:05:00,79.52,79.78,79.48,79.75,302769.0,64.655,64.8664,64.6225,64.842,302769.0
2020-01-03 10:10:00,79.75,79.85,79.72,79.83,184986.0,64.842,64.9233,64.8176,64.907,184986.0
2020-01-03 10:15:00,79.84,79.89,79.75,79.75,214329.0,64.9152,64.9558,64.842,64.842,214329.0
2020-01-03 10:20:00,79.76,79.82,79.69,79.82,140335.0,64.8501,64.8989,64.7932,64.8989,140335.0
2020-01-03 10:25:00,79.81,79.83,79.76,79.8,143602.0,64.8908,64.907,64.8501,64.8826,143602.0
2020-01-03 10:30:00,79.79,79.85,79.74,79.83,61839.0,64.8745,64.9233,64.8339,64.907,61839.0
2020-01-03 10:35:00,79.82,79.89,79.78,79.8,181630.0,64.8989,64.9558,64.8664,64.8826,181630.0
2020-01-03 10:40:00,79.81,79.99,79.77,79.98,236781.0,64.8908,65.0371,64.8582,65.029,236781.0
2020-01-03 10:45:00,79.99,80.0,79.89,79.92,69664.0,65.0371,65.0453,64.9558,64.9802,69664.0
2020-01-03 10:50:00,79.92,79.92,79.76,79.83,84623.0,64.9802,64.9802,64.8501,64.907,84623.0
2020-01-03 10:55:00,79.82,79.86,79.76,79.78,80674.0,64.8989,64.9314,64.8501,64.8664,80674.0
2020-01-03 11:00:00,79.79,79.87,79.78,79.85,48170.0,64.8745,64.9396,64.8664,64.9233,48170.0
2020-01-03 11:05:00,79.85,79.89,79.8,79.83,171518.0,64.9233,64.9558,64.8826,64.907,171518.0
2020-01-03 11:10:00,79.83,79.93,79.76,79.92,117007.0,64.907,64.9883,64.8501,64.9802,117007.0
2020-01-03 11:15:00,79.91,80.05,79.89,79.98,403196.0,64.9721,65.0859,64.9558,65.029,403196.0
2020-01-03 11:20:00,79.98,80.06,79.97,80.03,74053.0,65.029,65.094,65.0209,65.0696,74053.0
2020-01-03 11:25:00,80.03,80.06,79.97,79.98,61993.0,65.0696,65.094,65.0209,65.029,61993.0
2020-01-03 11:30:00,79.98,80.14,79.96,80.12,120938.0,65.029,65.1591,65.0127,65.1428,120938.0
2020-01-03 11:35:00,80.12,80.13,80.07,80.08,33643.0,65.1428,65.1509,65.1022,65.1103,33643.0
2020-01-03 11:40:00,80.08,80.12,80.03,80.11,41649.0,65.1103,65.1428,65.0696,65.1347,41649.0
2020-01-03 11:45:00,80.11,80.24,80.09,80.21,107571.0,65.1347,65.2404,65.1184,65.216,107571.0
2020-01-03 11:50:00,80.2,80.23,80.13,80.21,131192.0,65.2079,65.2323,65.1509,65.216,131192.0
2020-01-03 11:55:00,80.21,80.24,80.18,80.2,90824.0,65.216,65.2404,65.1916,65.2079,90824.0
2020-01-03 12:00:00,80.2,80.42,80.19,80.42,63179.0,65.2079,65.3867,65.1997,65.3867,63179.0
2020-01-03 12:05:00,80.41,80.43,80.33,80.37,113598.0,65.3786,65.3949,65.3136,65.3461,113598.0
2020-01-03 12:10:00,80.38,80.39,80.31,80.31,78438.0,65.3542,65.3623,65.2973,65.2973,78438.0
2020-01-03 12:15:00,80.31,80.41,80.31,80.37,129300.0,65.2973,65.3786,65.2973,65.3461,129300.0
2020-01-03 12:20:00,80.38,80.4,80.33,80.35,62003.0,65.3542,65.3705,65.3136,65.3298,62003.0
2020-01-03 12:25:00,80.35,80.41,80.33,80.38,52543.0,65.3298,65.3786,65.3136,65.3542,52543.0
2020-01-03 12:30:00,80.37,80.43,80.36,80.4,57814.0,65.3461,65.3949,65.338,65.3705,57814.0
2020-01-03 12:35:00,80.4,80.48,80.4,80.46,51453.0,65.3705,65.4355,65.3705,65.4193,51453.0
2020-01-03 12:40:00,80.46,80.51,80.45,80.51,91274.0,65.4193,65.4599,65.4111,65.4599,91274.0
2020-01-03 12:45:00,80.51,80.52,80.42,80.43,44594.0,65.4599,65.468,65.3867,65.3949,44594.0
2020-01-03 12:50:00,80.44,80.5,80.41,80.41,41265.0,65.403,65.4518,65.3786,65.3786,41265.0
2020-01-03 12:55:00,80.42,80.42,80.35,80.41,65810.0,65.3867,65.3867,65.3298,65.3786,65810.0
2020-01-03 13:00:00,80.42,80.46,80.39,80.39,57212.0,65.3867,65.4193,65.3623,65.3623,57212.0
2020-01-03 13:05:00,80.4,80.45,80.39,80.4,28660.0,65.3705,65.4111,65.3623,65.3705,28660.0
2020-01-03 13:10:00,80.4,80.42,80.33,80.33,48210.0,65.3705,65.3867,65.3136,65.3136,48210.0
2020-01-03 13:15:00,80.34,80.34,80.25,80.27,54754.0,65.3217,65.3217,65.2485,65.2648,54754.0
2020-01-03 13:20:00,80.27,80.35,80.25,80.34,56573.0,65.2648,65.3298,65.2485,65.3217,56573.0
2020-01-03 13:25:00,80.34,80.38,80.34,80.35,39026.0,65.3217,65.3542,65.3217,65.3298,39026.0
2020-01-03 13:30:00,80.35,80.37,80.09,80.12,120797.0,65.3298,65.3461,65.1184,65.1428,120797.0
2020-01-03 13:35:00,80.13,80.14,79.9,80.04,99996.0,65.1509,65.1591,64.9639,65.0778,99996.0
2020-01-03 13:40:00,80.03,80.15,80.01,80.13,97656.0,65.0696,65.1672,65.0534,65.1509,97656.0
2020-01-03 13:45:00,80.13,80.16,80.06,80.14,47139.0,65.1509,65.1753,65.094,65.1591,47139.0
2020-01-03 13:50:00,80.14,80.14,80.03,80.08,52889.0,65.1591,65.1591,65.0696,65.1103,52889.0
2020-01-03 13:55:00,80.07,80.1,80.03,80.08,43217.0,65.1022,65.1266,65.0696,65.1103,43217.0
2020-01-03 14:00:00,80.08,80.14,79.96,80.0,53512.0,65.1103,65.1591,65.0127,65.0453,53512.0
2020-01-03 14:05:00,80.01,80.06,79.99,80.01,33406.0,65.0534,65.094,65.0371,65.0534,33406.0
2020-01-03 14:10:00,80.0,80.03,79.94,79.96,44094.0,65.0453,65.0696,64.9965,65.0127,44094.0
2020-01-03 14:15:00,79.95,80.03,79.93,79.94,73860.0,65.0046,65.0696,64.9883,64.9965,73860.0
2020-01-03 14:20:00,79.94,79.99,79.89,79.89,56015.0,64.9965,65.0371,64.9558,64.9558,56015.0
2020-01-03 14:25:00,79.89,79.92,79.86,79.9,45703.0,64.9558,64.9802,64.9314,64.9639,45703.0
2020-01-03 14:30:00,79.87,79.9,79.84,79.84,40405.0,64.9396,64.9639,64.9152,64.9152,40405.0
2020-01-03 14:35:00,79.85,79.94,79.84,79.91,87773.0,64.9233,64.9965,64.9152,64.9721,87773.0
2020-01-03 14:40:00,79.92,79.98,79.9,79.98,50544.0,64.9802,65.029,64.9639,65.029,50544.0
2020-01-03 14:45:00,79.97,80.0,79.96,79.97,49203.0,65.0209,65.0453,65.0127,65.0209,49203.0
2020-01-03 14:50:00,79.97,80.02,79.96,80.02,42018.0,65.0209,65.0615,65.0127,65.0615,42018.0
2020-01-03 14:55:00,80.02,80.05,80.0,80.01,53182.0,65.0615,65.0859,65.0453,65.0534,53182.0
2020-01-03 15:00:00,80.02,80.12,79.99,80.09,119541.0,65.0615,65.1428,65.0371,65.1184,119541.0
2020-01-03 15:05:00,80.08,80.09,80.01,80.04,68303.0,65.1103,65.1184,65.0534,65.0778,68303.0
2020-01-03 15:10:00,80.04,80.04,79.96,80.0,96361.0,65.0778,65.0778,65.0127,65.0453,96361.0
2020-01-03 15:15:00,80.0,80.02,79.93,80.01,86650.0,65.0453,65.0615,64.9883,65.0534,86650.0
2020-01-03 15:20:00,80.02,80.05,79.91,79.95,63888.0,65.0615,65.0859,64.9721,65.0046,63888.0
2020-01-03 15:25:00,79.95,79.97,79.91,79.92,74431.0,65.0046,65.0209,64.9721,64.9802,74431.0
2020-01-03 15:30:00,79.92,79.94,79.82,79.86,91215.0,64.9802,64.9965,64.8989,64.9314,91215.0
2020-01-03 15:35:00,79.87,79.92,79.83,79.83,123209.0,64.9396,64.9802,64.907,64.907,123209.0
2020-01-03 15:40:00,79.83,79.92,79.81,79.9,199658.0,64.907,64.9802,64.8908,64.9639,199658.0
2020-01-03 15:45:00,79.9,79.9,79.76,79.78,187572.0,64.9639,64.9639,64.8501,64.8664,187572.0
2020-01-03 15:50:00,79.77,79.91,79.74,79.83,312805.0,64.8582,64.9721,64.8339,64.907,312805.0
2020-01-03 15:55:00,79.83,79.84,79.67,79.69,929740.0,64.907,64.9152,64.7769,64.7932,929740.0
2020-01-06 09:30:00,78.79,78.97,78.72,78.81,468869.0,64.0614,64.2078,64.0045,64.0777,468869.0
2020-01-06 09:35:00,78.81,78.93,78.72,78.84,257125.0,64.0777,64.1753,64.0045,64.1021,257125.0
2020-01-06 09:40:00,78.84,78.96,78.81,78.95,166023.0,64.1021,64.1997,64.0777,64.1915,166023.0
2020-01-06 09:45:00,78.96,79.17,78.94,79.11,180037.0,64.1997,64.3704,64.1834,64.3216,180037.0
2020-01-06 09:50:00,79.11,79.14,78.98,79.0,101626.0,64.3216,64.346,64.2159,64.2322,101626.0
2020-01-06 09:55:00,79.01,79.09,78.94,78.98,116849.0,64.2403,64.3054,64.1834,64.2159,116849.0
2020-01-06 10:00:00,78.98,79.1,78.93,79.09,125899.0,64.2159,64.3135,64.1753,64.3054,125899.0
2020-01-06 10:05:00,79.1,79.14,79.01,79.05,89022.0,64.3135,64.346,64.2403,64.2728,89022.0
2020-01-06 10:10:00,79.06,79.1,78.87,78.93,164318.0,64.281,64.3135,64.1265,64.1753,164318.0
2020-01-06 10:15:00,78.94,79.02,78.83,78.98,123157.0,64.1834,64.2484,64.094,64.2159,123157.0
2020-01-06 10:20:00,78.98,79.07,78.95,79.05,145922.0,64.2159,64.2891,64.1915,64.2728,145922.0
2020-01-06 10:25:00,79.05,79.17,79.02,79.15,86952.0,64.2728,64.3704,64.2484,64.3541,86952.0
2020-01-06 10:30:00,79.16,79.26,79.12,79.13,119009.0,64.3623,64.4436,64.3298,64.3379,119009.0
2020-01-06 10:35:00,79.13,79.28,79.09,79.23,134216.0,64.3379,64.4598,64.3054,64.4192,134216.0
2020-01-06 10:40:00,79.24,79.34,79.21,79.3,119765.0,64.4273,64.5086,64.4029,64.4761,119765.0
2020-01-06 10:45:00,79.3,79.39,79.26,79.36,133620.0,64.4761,64.5493,64.4436,64.5249,133620.0
2020-01-06 10:50:00,79.36,79.47,79.3,79.37,153004.0,64.5249,64.6143,64.4761,64.533,153004.0
2020-01-06 10:55:00,79.37,79.45,79.28,79.3,164758.0,64.533,64.5981,64.4598,64.4761,164758.0
2020-01-06 11:00:00,79.31,79.4,79.25,79.31,146483.0,64.4842,64.5574,64.4355,64.4842,146483.0
2020-01-06 11:05:00,79.31,79.38,79.3,79.37,63693.0,64.4842,64.5411,64.4761,64.533,63693.0
2020-01-06 11:10:00,79.38,79.5,79.38,79.5,87520.0,64.5411,64.6387,64.5411,64.6387,87520.0
2020-01-06 11:15:00,79.48,79.49,79.37,79.39,147197.0,64.6225,64.6306,64.533,64.5493,147197.0
2020-01-06 11:20:00,79.38,79.43,79.33,79.36,84363.0,64.5411,64.5818,64.5005,64.5249,84363.0
2020-01-06 11:25:00,79.35,79.36,79.28,79.31,43271.0,64.5168,64.5249,64.4598,64.4842,43271.0
2020-01-06 11:30:00,79.31,79.41,79.31,79.35,64813.0,64.4842,64.5655,64.4842,64.5168,64813.0
2020-01-06 11:35:00,79.35,79.41,79.31,79.4,56608.0,64.5168,64.5655,64.4842,64.5574,56608.0
2020-01-06 11:40:00,79.4,79.46,79.38,79.44,57087.0,64.5574,64.6062,64.5411,64.5899,57087.0
2020-01-06 11:45:00,79.44,79.49,79.41,79.43,105753.0,64.5899,64.6306,64.5655,64.5818,105753.0
2020-01-06 11:50:00,79.43,79.44,79.34,79.36,60808.0,64.5818,64.5899,64.5086,64.5249,60808.0
2020-01-06 11:55:00,79.35,79.42,79.34,79.41,137811.0,64.5168,64.5737,64.5086,64.5655,137811.0
2020-01-06 12:00:00,79.41,79.45,79.38,79.44,160096.0,64.5655,64.5981,64.5411,64.5899,160096.0
2020-01-06 12:05:00,79.44,79.53,79.43,79.51,129512.0,64.5899,64.6631,64.5818,64.6468,129512.0
2020-01-06 12:10:00,79.51,79.55,79.46,79.47,63307.0,64.6468,64.6794,64.6062,64.6143,63307.0
2020-01-06 12:15:00,79.46,79.46,79.38,79.43,67574.0,64.6062,64.6062,64.5411,64.5818,67574.0
2020-01-06 12:20:00,79.43,79.44,79.38,79.41,99435.0,64.5818,64.5899,64.5411,64.5655,99435.0
2020-01-06 12:25:00,79.41,79.44,79.4,79.41,86026.0,64.5655,64.5899,64.5574,64.5655,86026.0
2020-01-06 12:30:00,79.41,79.44,79.39,79.42,35002.0,64.5655,64.5899,64.5493,64.5737,35002.0
2020-01-06 12:35:00,79.43,79.47,79.41,79.42,28195.0,64.5818,64.6143,64.5655,64.5737,28195.0
2020-01-06 12:40:00,79.41,79.47,79.41,79.46,76381.0,64.5655,64.6143,64.5655,64.6062,76381.0
2020-01-06 12:45:00,79.46,79.46,79.37,79.38,50302.0,64.6062,64.6062,64.533,64.5411,50302.0
2020-01-06 12:50:00,79.38,79.4,79.33,79.34,39857.0,64.5411,64.5574,64.5005,64.5086,39857.0
2020-01-06 12:55:00,79.34,79.37,79.31,79.34,29031.0,64.5086,64.533,64.4842,64.5086,29031.0
2020-01-06 13:00:00,79.34,79.38,79.31,79.37,24997.0,64.5086,64.5411,64.4842,64.533,24997.0
2020-01-06 13:05:00,79.38,79.45,79.36,79.4,48052.0,64.5411,64.5981,64.5249,64.5574,48052.0
2020-01-06 13:10:00,79.4,79.41,79.36,79.37,40179.0,64.5574,64.5655,64.5249,64.533,40179.0
2020-01-06 13:15:00,79.37,79.38,79.25,79.26,79817.0,64.533,64.5411,64.4355,64.4436,79817.0
2020-01-06 13:20:00,79.25,79.32,79.23,79.32,63002.0,64.4355,64.4924,64.4192,64.4924,63002.0
2020-01-06 13:25:00,79.31,79.36,79.3,79.35,50844.0,64.4842,64.5249,64.4761,64.5168,50844.0
2020-01-06 13:30:00,79.36,79.38,79.34,79.36,43737.0,64.5249,64.5411,64.5086,64.5249,43737.0
2020-01-06 13:35:00,79.36,79.4,79.35,79.36,43817.0,64.5249,64.5574,64.5168,64.5249,43817.0
2020-01-06 13:40:00,79.36,79.38,79.34,79.34,38596.0,64.5249,64.5411,64.5086,64.5086,38596.0
2020-01-06 13:45:00,79.35,79.39,79.34,79.36,52260.0,64.5168,64.5493,64.5086,64.5249,52260.0
2020-01-06 13:50:00,79.36,79.45,79.36,79.43,74216.0,64.5249,64.5981,64.5249,64.5818,74216.0
2020-01-06 13:55:00,79.44,79.44,79.38,79.39,47072.0,64.5899,64.5899,64.5411,64.5493,47072.0
2020-01-06 14:00:00,79.39,79.42,79.36,79.42,56200.0,64.5493,64.5737,64.5249,64.5737,56200.0
2020-01-06 14:05:00,79.42,79.43,79.39,79.4,41467.0,64.5737,64.5818,64.5493,64.5574,41467.0
2020-01-06 14:10:00,79.39,79.41,79.36,79.4,57762.0,64.5493,64.5655,64.5249,64.5574,57762.0
2020-01-06 14:15:00,79.4,79.41,79.36,79.38,47527.0,64.5574,64.5655,64.5249,64.5411,47527.0
2020-01-06 14:20:00,79.38,79.4,79.32,79.33,45754.0,64.5411,64.5574,64.4924,64.5005,45754.0
2020-01-06 14:25:00,79.32,79.34,79.31,79.32,47837.0,64.4924,64.5086,64.4842,64.4924,47837.0
2020-01-06 14:30:00,79.32,79.33,79.27,79.28,39014.0,64.4924,64.5005,64.4517,64.4598,39014.0
2020-01-06 14:35:00,79.28,79.28,79.25,79.25,39243.0,64.4598,64.4598,64.4355,64.4355,39243.0
2020-01-06 14:40:00,79.25,79.26,79.23,79.25,94763.0,64.4355,64.4436,64.4192,64.4355,94763.0
2020-01-06 14:45:00,79.25,79.26,79.23,79.25,48568.0,64.4355,64.4436,64.4192,64.4355,48568.0
2020-01-06 14:50:00,79.24,79.25,79.22,79.23,68809.0,64.4273,64.4355,64.4111,64.4192,68809.0
2020-01-06 14:55:00,79.23,79.23,79.2,79.23,59364.0,64.4192,64.4192,64.3948,64.4192,59364.0
2020-01-06 15:00:00,79.22,79.29,79.22,79.25,83179.0,64.4111,64.468,64.4111,64.4355,83179.0
2020-01-06 15:05:00,79.25,79.26,79.19,79.23,83459.0,64.4355,64.4436,64.3867,64.4192,83459.0
2020-01-06 15:10:00,79.23,79.26,79.21,79.26,44292.0,64.4192,64.4436,64.4029,64.4436,44292.0
2020-01-06 15:15:00,79.26,79.3,79.24,79.28,60260.0,64.4436,64.4761,64.4273,64.4598,60260.0
2020-01-06 15:20:00,79.28,79.33,79.26,79.33,64504.0,64.4598,64.5005,64.4436,64.5005,64504.0
2020-01-06 15:25:00,79.33,79.35,79.26,79.28,87286.0,64.5005,64.5168,64.4436,64.4598,87286.0
2020-01-06 15:30:00,79.28,79.33,79.26,79.3,97537.0,64.4598,64.5005,64.4436,64.4761,97537.0
2020-01-06 15:35:00,79.3,79.36,79.28,79.33,108689.0,64.4761,64.5249,64.4598,64.5005,108689.0
2020-01-06 15:40:00,79.34,79.37,79.33,79.37,92210.0,64.5086,64.533,64.5005,64.533,92210.0
2020-01-06 15:45:00,79.37,79.4,79.33,79.36,149920.0,64.533,64.5574,64.5005,64.5249,149920.0
2020-01-06 15:50:00,79.35,79.43,79.31,79.38,215320.0,64.5168,64.5818,64.4842,64.5411,215320.0
2020-01-06 15:55:00,79.38,79.46,79.33,79.45,335853.0,64.5411,64.6062,64.5005,64.5981,335853.0
2020-01-07 09:30:00,79.29,79.3,79.1,79.23,483334.0,64.468,64.4761,64.3135,64.4192,483334.0
2020-01-07 09:35:00,79.23,79.29,79.16,79.18,239003.0,64.4192,64.468,64.3623,64.3785,239003.0
2020-01-07 09:40:00,79.17,79.23,79.13,79.17,137649.0,64.3704,64.4192,64.3379,64.3704,137649.0
2020-01-07 09:45:00,79.16,79.3,78.96,79.09,221899.0,64.3623,64.4761,64.1997,64.3054,221899.0
2020-01-07 09:50:00,79.08,79.1,79.0,79.03,132772.0,64.2972,64.3135,64.2322,64.2566,132772.0
2020-01-07 09:55:00,79.02,79.06,78.97,79.02,124479.0,64.2484,64.281,64.2078,64.2484,124479.0
2020-01-07 10:00:00,79.02,79.07,78.9,79.01,176884.0,64.2484,64.2891,64.1509,64.2403,176884.0
2020-01-07 10:05:00,79.02,79.07,78.98,79.0,67604.0,64.2484,64.2891,64.2159,64.2322,67604.0
2020-01-07 10:10:00,79.0,79.07,78.96,79.05,116968.0,64.2322,64.2891,64.1997,64.2728,116968.0
2020-01-07 10:15:00,79.05,79.21,79.04,79.13,133737.0,64.2728,64.4029,64.2647,64.3379,133737.0
2020-01-07 10:20:00,79.13,79.19,79.02,79.03,65904.0,64.3379,64.3867,64.2484,64.2566,65904.0
2020-01-07 10:25:00,79.03,79.12,78.98,79.12,91741.0,64.2566,64.3298,64.2159,64.3298,91741.0
2020-01-07 10:30:00,79.13,79.21,79.08,79.14,118318.0,64.3379,64.4029,64.2972,64.346,118318.0
2020-01-07 10:35:00,79.14,79.2,79.11,79.18,41867.0,64.346,64.3948,64.3216,64.3785,41867.0
2020-01-07 10:40:00,79.18,79.2,79.13,79.14,79061.0,64.3785,64.3948,64.3379,64.346,79061.0
2020-01-07 10:45:00,79.15,79.23,79.14,79.22,43131.0,64.3541,64.4192,64.346,64.4111,43131.0
2020-01-07 10:50:00,79.21,79.23,79.14,79.22,53530.0,64.4029,64.4192,64.346,64.4111,53530.0
2020-01-07 10:55:00,79.23,79.27,79.17,79.23,44838.0,64.4192,64.4517,64.3704,64.4192,44838.0
2020-01-07 11:00:00,79.23,79.27,79.2,79.27,75340.0,64.4192,64.4517,64.3948,64.4517,75340.0
2020-01-07 11:05:00,79.27,79.29,79.18,79.19,72922.0,64.4517,64.468,64.3785,64.3867,72922.0
2020-01-07 11:10:00,79.2,79.25,79.16,79.2,51488.0,64.3948,64.4355,64.3623,64.3948,51488.0
2020-01-07 11:15:00,79.19,79.23,79.14,79.21,66543.0,64.3867,64.4192,64.346,64.4029,66543.0
2020-01-07 11:20:00,79.21,79.22,79.13,79.16,54693.0,64.4029,64.4111,64.3379,64.3623,54693.0
2020-01-07 11:25:00,79.17,79.21,79.09,79.12,53707.0,64.3704,64.4029,64.3054,64.3298,53707.0
2020-01-07 11:30:00,79.12,79.14,79.03,79.06,64529.0,64.3298,64.346,64.2566,64.281,64529.0
2020-01-07 11:35:00,79.06,79.09,79.02,79.06,63453.0,64.281,64.3054,64.2484,64.281,63453.0
2020-01-07 11:40:00,79.06,79.06,78.97,78.98,60587.0,64.281,64.281,64.2078,64.2159,60587.0
2020-01-07 11:45:00,78.98,79.07,78.97,79.0,81704.0,64.2159,64.2891,64.2078,64.2322,81704.0
2020-01-07 11:50:00,79.0,79.01,78.9,78.91,66112.0,64.2322,64.2403,64.1509,64.159,66112.0
2020-01-07 11:55:00,78.91,78.92,78.82,78.85,92503.0,64.159,64.1671,64.0858,64.1102,92503.0
2020-01-07 12:00:00,78.86,78.89,78.81,78.83,80148.0,64.1184,64.1427,64.0777,64.094,80148.0
2020-01-07 12:05:00,78.83,78.87,78.79,78.86,96745.0,64.094,64.1265,64.0614,64.1184,96745.0
2020-01-07 12:10:00,78.86,78.87,78.82,78.86,101777.0,64.1184,64.1265,64.0858,64.1184,101777.0
2020-01-07 12:15:00,78.86,78.95,78.84,78.92,81288.0,64.1184,64.1915,64.1021,64.1671,81288.0
2020-01-07 12:20:00,78.92,78.95,78.9,78.94,41101.0,64.1671,64.1915,64.1509,64.1834,41101.0
2020-01-07 12:25:00,78.94,78.98,78.91,78.92,65102.0,64.1834,64.2159,64.159,64.1671,65102.0
2020-01-07 12:30:00,78.91,78.91,78.82,78.83,83907.0,64.159,64.159,64.0858,64.094,83907.0
2020-01-07 12:35:00,78.84,78.87,78.79,78.81,94500.0,64.1021,64.1265,64.0614,64.0777,94500.0
2020-01-07 12:40:00,78.82,78.87,78.79,78.86,53728.0,64.0858,64.1265,64.0614,64.1184,53728.0
2020-01-07 12:45:00,78.86,78.86,78.81,78.81,50125.0,64.1184,64.1184,64.0777,64.0777,50125.0
2020-01-07 12:50:00,78.81,78.86,78.78,78.8,95225.0,64.0777,64.1184,64.0533,64.0696,95225.0
2020-01-07 12:55:00,78.8,78.88,78.79,78.86,130288.0,64.0696,64.1346,64.0614,64.1184,130288.0
2020-01-07 13:00:00,78.86,78.89,78.82,78.87,85023.0,64.1184,64.1427,64.0858,64.1265,85023.0
2020-01-07 13:05:00,78.87,78.91,78.84,78.91,62208.0,64.1265,64.159,64.1021,64.159,62208.0
2020-01-07 13:10:00,78.9,78.93,78.87,78.91,85418.0,64.1509,64.1753,64.1265,64.159,85418.0
2020-01-07 13:15:00,78.91,78.92,78.85,78.85,48409.0,64.159,64.1671,64.1102,64.1102,48409.0
2020-01-07 13:20:00,78.85,78.88,78.85,78.85,30466.0,64.1102,64.1346,64.1102,64.1102,30466.0
2020-01-07 13:25:00,78.85,78.9,78.82,78.82,66485.0,64.1102,64.1509,64.0858,64.0858,66485.0
2020-01-07 13:30:00,78.82,78.85,78.81,78.84,54564.0,64.0858,64.1102,64.0777,64.1021,54564.0
2020-01-07 13:35:00,78.83,78.84,78.79,78.8,58004.0,64.094,64.1021,64.0614,64.0696,58004.0
2020-01-07 13:40:00,78.8,78.82,78.74,78.75,82553.0,64.0696,64.0858,64.0208,64.0289,82553.0
2020-01-07 13:45:00,78.75,78.79,78.75,78.77,55527.0,64.0289,64.0614,64.0289,64.0452,55527.0
2020-01-07 13:50:00,78.78,78.88,78.77,78.86,73567.0,64.0533,64.1346,64.0452,64.1184,73567.0
2020-01-07 13:55:00,78.87,78.91,78.86,78.9,66017.0,64.1265,64.159,64.1184,64.1509,66017.0
2020-01-07 14:00:00,78.9,78.95,78.85,78.93,53099.0,64.1509,64.1915,64.1102,64.1753,53099.0
2020-01-07 14:05:00,78.93,78.99,78.93,78.97,42116.0,64.1753,64.2241,64.1753,64.2078,42116.0
2020-01-07 14:10:00,78.97,78.97,78.9,78.91,49479.0,64.2078,64.2078,64.1509,64.159,49479.0
2020-01-07 14:15:00,78.91,79.0,78.89,78.98,82306.0,64.159,64.2322,64.1427,64.2159,82306.0
2020-01-07 14:20:00,78.98,79.0,78.95,78.97,52912.0,64.2159,64.2322,64.1915,64.2078,52912.0
2020-01-07 14:25:00,78.97,78.99,78.94,78.95,34804.0,64.2078,64.2241,64.1834,64.1915,34804.0
2020-01-07 14:30:00,78.95,78.97,78.88,78.97,89266.0,64.1915,64.2078,64.1346,64.2078,89266.0
2020-01-07 14:35:00,78.97,79.02,78.93,78.95,106742.0,64.2078,64.2484,64.1753,64.1915,106742.0
2020-01-07 14:40:00,78.94,78.99,78.93,78.98,55315.0,64.1834,64.2241,64.1753,64.2159,55315.0
2020-01-07 14:45:00,78.98,79.02,78.97,79.0,46028.0,64.2159,64.2484,64.2078,64.2322,46028.0
2020-01-07 14:50:00,78.98,79.01,78.94,78.95,75035.0,64.2159,64.2403,64.1834,64.1915,75035.0
2020-01-07 14:55:00,78.95,78.99,78.94,78.97,67225.0,64.1915,64.2241,64.1834,64.2078,67225.0
2020-01-07 15:00:00,78.97,78.98,78.94,78.95,89194.0,64.2078,64.2159,64.1834,64.1915,89194.0
2020-01-07 15:05:00,78.95,78.96,78.91,78.94,56859.0,64.1915,64.1997,64.159,64.1834,56859.0
2020-01-07 15:10:00,78.94,78.98,78.93,78.95,87570.0,64.1834,64.2159,64.1753,64.1915,87570.0
2020-01-07 15:15:00,78.95,79.0,78.93,78.95,118542.0,64.1915,64.2322,64.1753,64.1915,118542.0
2020-01-07 15:20:00,78.95,78.97,78.91,78.93,124978.0,64.1915,64.2078,64.159,64.1753,124978.0
2020-01-07 15:25:00,78.94,78.94,78.88,78.91,116769.0,64.1834,64.1834,64.1346,64.159,116769.0
2020-01-07 15:30:00,78.91,78.94,78.88,78.92,141525.0,64.159,64.1834,64.1346,64.1671,141525.0
2020-01-07 15:35:00,78.92,78.93,78.83,78.84,128519.0,64.1671,64.1753,64.094,64.1021,128519.0
2020-01-07 15:40:00,78.84,78.89,78.81,78.84,84817.0,64.1021,64.1427,64.0777,64.1021,84817.0
2020-01-07 15:45:00,78.84,78.85,78.78,78.83,113917.0,64.1021,64.1102,64.0533,64.094,113917.0
2020-01-07 15:50:00,78.83,78.83,78.74,78.81,174997.0,64.094,64.094,64.0208,64.0777,174997.0
2020-01-07 15:55:00,78.81,78.85,78.73,78.75,363981.0,64.0777,64.1102,64.0127,64.0289,363981.0
2020-01-08 09:30:00,78.77,79.25,78.68,79.22,352786.0,64.0452,64.4355,63.972,64.4111,352786.0
2020-01-08 09:35:00,79.21,79.32,79.15,79.22,204319.0,64.4029,64.4924,64.3541,64.4111,204319.0
2020-01-08 09:40:00,79.21,79.42,79.17,79.42,176255.0,64.4029,64.5737,64.3704,64.5737,176255.0
2020-01-08 09:45:00,79.42,79.43,79.28,79.31,117727.0,64.5737,64.5818,64.4598,64.4842,117727.0
2020-01-08 09:50:00,79.32,79.37,79.17,79.22,123020.0,64.4924,64.533,64.3704,64.4111,123020.0
2020-01-08 09:55:00,79.22,79.33,79.19,79.31,78496.0,64.4111,64.5005,64.3867,64.4842,78496.0
2020-01-08 10:00:00,79.32,79.5,79.32,79.47,191949.0,64.4924,64.6387,64.4924,64.6143,191949.0
2020-01-08 10:05:00,79.47,79.47,79.29,79.37,105732.0,64.6143,64.6143,64.468,64.533,105732.0
2020-01-08 10:10:00,79.38,79.46,79.35,79.37,83045.0,64.5411,64.6062,64.5168,64.533,83045.0
2020-01-08 10:15:00,79.39,79.45,79.31,79.31,70732.0,64.5493,64.5981,64.4842,64.4842,70732.0
2020-01-08 10:20:00,79.31,79.34,79.17,79.18,76164.0,64.4842,64.5086,64.3704,64.3785,76164.0
2020-01-08 10:25:00,79.17,79.23,79.16,79.2,146817.0,64.3704,64.4192,64.3623,64.3948,146817.0
2020-01-08 10:30:00,79.21,79.24,79.14,79.17,65680.0,64.4029,64.4273,64.346,64.3704,65680.0
2020-01-08 10:35:00,79.17,79.26,79.17,79.25,138059.0,64.3704,64.4436,64.3704,64.4355,138059.0
2020-01-08 10:40:00,79.25,79.28,79.07,79.1,69343.0,64.4355,64.4598,64.2891,64.3135,69343.0
2020-01-08 10:45:00,79.1,79.16,79.03,79.09,86477.0,64.3135,64.3623,64.2566,64.3054,86477.0
2020-01-08 10:50:00,79.08,79.09,79.01,79.02,97780.0,64.2972,64.3054,64.2403,64.2484,97780.0
2020-01-08 10:55:00,79.03,79.12,78.98,79.1,64823.0,64.2566,64.3298,64.2159,64.3135,64823.0
2020-01-08 11:00:00,79.11,79.17,79.08,79.13,40276.0,64.3216,64.3704,64.2972,64.3379,40276.0
2020-01-08 11:05:00,79.12,79.21,79.09,79.19,77037.0,64.3298,64.4029,64.3054,64.3867,77037.0
2020-01-08 11:10:00,79.18,79.27,79.18,79.26,76910.0,64.3785,64.4517,64.3785,64.4436,76910.0
2020-01-08 11:15:00,79.25,79.29,79.23,79.24,45047.0,64.4355,64.468,64.4192,64.4273,45047.0
2020-01-08 11:20:00,79.25,79.28,79.16,79.19,45330.0,64.4355,64.4598,64.3623,64.3867,45330.0
2020-01-08 11:25:00,79.19,79.35,79.06,79.31,156404.0,64.3867,64.5168,64.281,64.4842,156404.0
2020-01-08 11:30:00,79.3,79.32,79.1,79.24,132489.0,64.4761,64.4924,64.3135,64.4273,132489.0
2020-01-08 11:35:00,79.25,79.48,79.24,79.46,129530.0,64.4355,64.6225,64.4273,64.6062,129530.0
2020-01-08 11:40:00,79.47,79.74,79.45,79.73,228254.0,64.6143,64.8339,64.5981,64.8257,228254.0
2020-01-08 11:45:00,79.72,79.84,79.69,79.75,156545.0,64.8176,64.9152,64.7932,64.842,156545.0
2020-01-08 11:50:00,79.75,79.84,79.73,79.83,128220.0,64.842,64.9152,64.8257,64.907,128220.0
2020-01-08 11:55:00,79.83,79.83,79.7,79.72,68630.0,64.907,64.907,64.8013,64.8176,68630.0
2020-01-08 12:00:00,79.73,79.84,79.72,79.81,72144.0,64.8257,64.9152,64.8176,64.8908,72144.0
2020-01-08 12:05:00,79.81,79.84,79.72,79.81,65137.0,64.8908,64.9152,64.8176,64.8908,65137.0
2020-01-08 12:10:00,79.81,79.86,79.76,79.8,113588.0,64.8908,64.9314,64.8501,64.8826,113588.0
2020-01-08 12:15:00,79.8,79.83,79.78,79.81,67218.0,64.8826,64.907,64.8664,64.8908,67218.0
2020-01-08 12:20:00,79.81,79.85,79.78,79.81,55193.0,64.8908,64.9233,64.8664,64.8908,55193.0
2020-01-08 12:25:00,79.81,79.87,79.76,79.78,80123.0,64.8908,64.9396,64.8501,64.8664,80123.0
2020-01-08 12:30:00,79.79,79.84,79.77,79.83,137912.0,64.8745,64.9152,64.8582,64.907,137912.0
2020-01-08 12:35:00,79.83,79.85,79.8,79.81,43208.0,64.907,64.9233,64.8826,64.8908,43208.0
2020-01-08 12:40:00,79.82,79.87,79.79,79.87,70089.0,64.8989,64.9396,64.8745,64.9396,70089.0
2020-01-08 12:45:00,79.87,79.94,79.87,79.92,65919.0,64.9396,64.9965,64.9396,64.9802,65919.0
2020-01-08 12:50:00,79.92,79.93,79.82,79.86,39117.0,64.9802,64.9883,64.8989,64.9314,39117.0
2020-01-08 12:55:00,79.87,79.91,79.84,79.88,24815.0,64.9396,64.9721,64.9152,64.9477,24815.0
2020-01-08 13:00:00,79.89,79.91,79.84,79.86,40031.0,64.9558,64.9721,64.9152,64.9314,40031.0
2020-01-08 13:05:00,79.86,79.86,79.8,79.81,24790.0,64.9314,64.9314,64.8826,64.8908,24790.0
2020-01-08 13:10:00,79.81,79.82,79.75,79.81,35634.0,64.8908,64.8989,64.842,64.8908,35634.0
2020-01-08 13:15:00,79.81,79.84,79.79,79.82,49433.0,64.8908,64.9152,64.8745,64.8989,49433.0
2020-01-08 13:20:00,79.81,79.89,79.81,79.86,45561.0,64.8908,64.9558,64.8908,64.9314,45561.0
2020-01-08 13:25:00,79.87,79.9,79.86,79.89,34266.0,64.9396,64.9639,64.9314,64.9558,34266.0
2020-01-08 13:30:00,79.89,79.97,79.87,79.96,55791.0,64.9558,65.0209,64.9396,65.0127,55791.0
2020-01-08 13:35:00,79.95,80.0,79.91,79.98,73811.0,65.0046,65.0453,64.9721,65.029,73811.0
2020-01-08 13:40:00,79.98,79.99,79.94,79.97,47592.0,65.029,65.0371,64.9965,65.0209,47592.0
2020-01-08 13:45:00,79.96,79.97,79.91,79.92,39582.0,65.0127,65.0209,64.9721,64.9802,39582.0
2020-01-08 13:50:00,79.92,79.95,79.87,79.9,98478.0,64.9802,65.0046,64.9396,64.9639,98478.0
2020-01-08 13:55:00,79.91,79.93,79.85,79.89,74608.0,64.9721,64.9883,64.9233,64.9558,74608.0
2020-01-08 14:00:00,79.9,79.96,79.86,79.86,98300.0,64.9639,65.0127,64.9314,64.9314,98300.0
2020-01-08 14:05:00,79.87,79.95,79.87,79.94,59140.0,64.9396,65.0046,64.9396,64.9965,59140.0
2020-01-08 14:10:00,79.94,79.95,79.9,79.92,64820.0,64.9965,65.0046,64.9639,64.9802,64820.0
2020-01-08 14:15:00,79.91,79.94,79.9,79.92,60986.0,64.9721,64.9965,64.9639,64.9802,60986.0
2020-01-08 14:20:00,79.93,79.94,79.88,79.91,68995.0,64.9883,64.9965,64.9477,64.9721,68995.0
2020-01-08 14:25:00,79.9,79.92,79.84,79.86,57185.0,64.9639,64.9802,64.9152,64.9314,57185.0
2020-01-08 14:30:00,79.87,79.88,79.82,79.84,61665.0,64.9396,64.9477,64.8989,64.9152,61665.0
2020-01-08 14:35:00,79.83,79.84,79.76,79.8,170798.0,64.907,64.9152,64.8501,64.8826,170798.0
2020-01-08 14:40:00,79.79,79.89,79.79,79.85,138030.0,64.8745,64.9558,64.8745,64.9233,138030.0
2020-01-08 14:45:00,79.84,79.93,79.84,79.91,77304.0,64.9152,64.9883,64.9152,64.9721,77304.0
2020-01-08 14:50:00,79.91,79.92,79.86,79.89,56372.0,64.9721,64.9802,64.9314,64.9558,56372.0
2020-01-08 14:55:00,79.89,79.91,79.86,79.9,52181.0,64.9558,64.9721,64.9314,64.9639,52181.0
2020-01-08 15:00:00,79.9,79.91,79.81,79.85,77543.0,64.9639,64.9721,64.8908,64.9233,77543.0
2020-01-08 15:05:00,79.86,79.9,79.85,79.87,80988.0,64.9314,64.9639,64.9233,64.9396,80988.0
2020-01-08 15:10:00,79.86,79.88,79.8,79.86,94019.0,64.9314,64.9477,64.8826,64.9314,94019.0
2020-01-08 15:15:00,79.86,79.89,79.82,79.89,54009.0,64.9314,64.9558,64.8989,64.9558,54009.0
2020-01-08 15:20:00,79.88,79.94,79.86,79.92,139107.0,64.9477,64.9965,64.9314,64.9802,139107.0
2020-01-08 15:25:00,79.92,79.95,79.86,79.87,65292.0,64.9802,65.0046,64.9314,64.9396,65292.0
2020-01-08 15:30:00,79.86,79.9,79.82,79.83,285761.0,64.9314,64.9639,64.8989,64.907,285761.0
2020-01-08 15:35:00,79.82,79.83,79.69,79.71,207583.0,64.8989,64.907,64.7932,64.8095,207583.0
2020-01-08 15:40:00,79.71,79.74,79.68,79.69,166058.0,64.8095,64.8339,64.7851,64.7932,166058.0
2020-01-08 15:45:00,79.69,79.7,79.36,79.37,549219.0,64.7932,64.8013,64.5249,64.533,549219.0
2020-01-08 15:50:00,79.38,79.46,79.32,79.38,370490.0,64.5411,64.6062,64.4924,64.5411,370490.0
2020-01-08 15:55:00,79.38,79.43,79.29,79.38,568305.0,64.5411,64.5818,64.468,64.5411,568305.0
2020-01-09 09:30:00,80.98,80.98,80.34,80.55,873615.0,65.8421,65.8421,65.3217,65.4924,873615.0
2020-01-09 09:35:00,80.54,80.55,80.11,80.15,431643.0,65.4843,65.4924,65.1347,65.1672,431643.0
2020-01-09 09:40:00,80.14,80.17,79.73,79.92,379454.0,65.1591,65.1835,64.8257,64.9802,379454.0
2020-01-09 09:45:00,79.91,80.1,79.86,80.09,261636.0,64.9721,65.1266,64.9314,65.1184,261636.0
2020-01-09 09:50:00,80.1,80.2,80.05,80.2,200739.0,65.1266,65.2079,65.0859,65.2079,200739.0
2020-01-09 09:55:00,80.2,80.24,80.03,80.14,291605.0,65.2079,65.2404,65.0696,65.1591,291605.0
2020-01-09 10:00:00,80.13,80.14,79.92,80.06,199907.0,65.1509,65.1591,64.9802,65.094,199907.0
2020-01-09 10:05:00,80.05,80.1,79.93,80.04,154678.0,65.0859,65.1266,64.9883,65.0778,154678.0
2020-01-09 10:10:00,80.03,80.08,79.93,79.95,110772.0,65.0696,65.1103,64.9883,65.0046,110772.0
2020-01-09 10:15:00,79.95,79.99,79.89,79.9,98743.0,65.0046,65.0371,64.9558,64.9639,98743.0
2020-01-09 10:20:00,79.89,80.0,79.85,79.96,161603.0,64.9558,65.0453,64.9233,65.0127,161603.0
2020-01-09 10:25:00,79.96,80.06,79.94,79.98,86420.0,65.0127,65.094,64.9965,65.029,86420.0
2020-01-09 10:30:00,79.99,80.01,79.87,79.88,68333.0,65.0371,65.0534,64.9396,64.9477,68333.0
2020-01-09 10:35:00,79.88,80.05,79.86,80.02,105423.0,64.9477,65.0859,64.9314,65.0615,105423.0
2020-01-09 10:40:00,80.02,80.06,79.88,79.88,136070.0,65.0615,65.094,64.9477,64.9477,136070.0
2020-01-09 10:45:00,79.89,80.04,79.88,80.03,70473.0,64.9558,65.0778,64.9477,65.0696,70473.0
2020-01-09 10:50:00,80.03,80.12,80.02,80.08,96874.0,65.0696,65.1428,65.0615,65.1103,96874.0
2020-01-09 10:55:00,80.08,80.13,80.05,80.07,77971.0,65.1103,65.1509,65.0859,65.1022,77971.0
2020-01-09 11:00:00,80.07,80.11,80.03,80.04,71070.0,65.1022,65.1347,65.0696,65.0778,71070.0
2020-01-09 11:05:00,80.04,80.08,79.97,80.0,107702.0,65.0778,65.1103,65.0209,65.0453,107702.0
2020-01-09 11:10:00,79.99,80.1,79.98,80.05,64256.0,65.0371,65.1266,65.029,65.0859,64256.0
2020-01-09 11:15:00,80.05,80.06,79.99,80.04,72046.0,65.0859,65.094,65.0371,65.0778,72046.0
2020-01-09 11:20:00,80.04,80.12,80.02,80.05,171642.0,65.0778,65.1428,65.0615,65.0859,171642.0
2020-01-09 11:25:00,80.06,80.06,80.0,80.02,61822.0,65.094,65.094,65.0453,65.0615,61822.0
2020-01-09 11:30:00,80.02,80.1,79.99,80.04,58793.0,65.0615,65.1266,65.0371,65.0778,58793.0
2020-01-09 11:35:00,80.05,80.13,80.04,80.07,70857.0,65.0859,65.1509,65.0778,65.1022,70857.0
2020-01-09 11:40:00,80.08,80.19,80.05,80.16,102513.0,65.1103,65.1997,65.0859,65.1753,102513.0
2020-01-09 11:45:00,80.17,80.3,80.16,80.28,140140.0,65.1835,65.2892,65.1753,65.2729,140140.0
2020-01-09 11:50:00,80.28,80.35,80.26,80.33,70310.0,65.2729,65.3298,65.2566,65.3136,70310.0
2020-01-09 11:55:00,80.34,80.37,80.29,80.36,75836.0,65.3217,65.3461,65.281,65.338,75836.0
2020-01-09 12:00:00,80.36,80.36,80.26,80.27,67790.0,65.338,65.338,65.2566,65.2648,67790.0
2020-01-09 12:05:00,80.28,80.31,80.26,80.29,47601.0,65.2729,65.2973,65.2566,65.281,47601.0
2020-01-09 12:10:00,80.3,80.34,80.27,80.29,65810.0,65.2892,65.3217,65.2648,65.281,65810.0
2020-01-09 12:15:00,80.29,80.32,80.21,80.26,117194.0,65.281,65.3054,65.216,65.2566,117194.0
2020-01-09 12:20:00,80.25,80.26,80.15,80.15,151781.0,65.2485,65.2566,65.1672,65.1672,151781.0
2020-01-09 12:25:00,80.16,80.16,80.09,80.11,91175.0,65.1753,65.1753,65.1184,65.1347,91175.0
2020-01-09 12:30:00,80.11,80.13,80.04,80.05,69522.0,65.1347,65.1509,65.0778,65.0859,69522.0
2020-01-09 12:35:00,80.06,80.15,80.04,80.11,78811.0,65.094,65.1672,65.0778,65.1347,78811.0
2020-01-09 12:40:00,80.1,80.15,80.07,80.09,86880.0,65.1266,65.1672,65.1022,65.1184,86880.0
2020-01-09 12:45:00,80.09,80.17,80.07,80.17,77123.0,65.1184,65.1835,65.1022,65.1835,77123.0
2020-01-09 12:50:00,80.17,80.26,80.17,80.23,65045.0,65.1835,65.2566,65.1835,65.2323,65045.0
2020-01-09 12:55:00,80.23,80.28,80.21,80.28,87301.0,65.2323,65.2729,65.216,65.2729,87301.0
2020-01-09 13:00:00,80.28,80.31,80.15,80.23,99123.0,65.2729,65.2973,65.1672,65.2323,99123.0
2020-01-09 13:05:00,80.22,80.25,80.2,80.22,56529.0,65.2241,65.2485,65.2079,65.2241,56529.0
2020-01-09 13:10:00,80.22,80.29,80.2,80.27,61514.0,65.2241,65.281,65.2079,65.2648,61514.0
2020-01-09 13:15:00,80.27,80.28,80.16,80.21,49017.0,65.2648,65.2729,65.1753,65.216,49017.0
2020-01-09 13:20:00,80.21,80.24,80.14,80.17,48187.0,65.216,65.2404,65.1591,65.1835,48187.0
2020-01-09 13:25:00,80.17,80.21,80.14,80.17,42758.0,65.1835,65.216,65.1591,65.1835,42758.0
2020-01-09 13:30:00,80.18,80.18,80.11,80.14,61353.0,65.1916,65.1916,65.1347,65.1591,61353.0
2020-01-09 13:35:00,80.13,80.13,80.07,80.13,54239.0,65.1509,65.1509,65.1022,65.1509,54239.0
2020-01-09 13:40:00,80.12,80.15,80.07,80.09,48863.0,65.1428,65.1672,65.1022,65.1184,48863.0
2020-01-09 13:45:00,80.09,80.09,80.03,80.05,65922.0,65.1184,65.1184,65.0696,65.0859,65922.0
2020-01-09 13:50:00,80.05,80.15,80.03,80.09,66893.0,65.0859,65.1672,65.0696,65.1184,66893.0
2020-01-09 13:55:00,80.09,80.11,80.03,80.04,55109.0,65.1184,65.1347,65.0696,65.0778,55109.0
2020-01-09 14:00:00,80.04,80.13,80.04,80.08,38186.0,65.0778,65.1509,65.0778,65.1103,38186.0
2020-01-09 14:05:00,80.08,80.14,80.07,80.14,47349.0,65.1103,65.1591,65.1022,65.1591,47349.0
2020-01-09 14:10:00,80.13,80.18,80.1,80.16,41083.0,65.1509,65.1916,65.1266,65.1753,41083.0
2020-01-09 14:15:00,80.15,80.16,80.05,80.06,104708.0,65.1672,65.1753,65.0859,65.094,104708.0
2020-01-09 14:20:00,80.07,80.13,80.06,80.09,82248.0,65.1022,65.1509,65.094,65.1184,82248.0
2020-01-09 14:25:00,80.09,80.11,80.03,80.04,79612.0,65.1184,65.1347,65.0696,65.0778,79612.0
2020-01-09 14:30:00,80.04,80.11,80.04,80.1,65883.0,65.0778,65.1347,65.0778,65.1266,65883.0
2020-01-09 14:35:00,80.1,80.17,80.1,80.13,112747.0,65.1266,65.1835,65.1266,65.1509,112747.0
2020-01-09 14:40:00,80.13,80.16,80.12,80.13,72763.0,65.1509,65.1753,65.1428,65.1509,72763.0
2020-01-09 14:45:00,80.12,80.12,80.07,80.11,116728.0,65.1428,65.1428,65.1022,65.1347,116728.0
2020-01-09 14:50:00,80.11,80.11,80.04,80.07,55243.0,65.1347,65.1347,65.0778,65.1022,55243.0
2020-01-09 14:55:00,80.06,80.09,80.05,80.05,43390.0,65.094,65.1184,65.0859,65.0859,43390.0
2020-01-09 15:00:00,80.05,80.06,79.99,80.03,138677.0,65.0859,65.094,65.0371,65.0696,138677.0
2020-01-09 15:05:00,80.03,80.04,79.99,80.0,70058.0,65.0696,65.0778,65.0371,65.0453,70058.0
2020-01-09 15:10:00,80.0,80.0,79.93,79.94,96935.0,65.0453,65.0453,64.9883,64.9965,96935.0
2020-01-09 15:15:00,79.94,79.98,79.93,79.94,142991.0,64.9965,65.029,64.9883,64.9965,142991.0
2020-01-09 15:20:00,79.94,79.97,79.93,79.95,192567.0,64.9965,65.0209,64.9883,65.0046,192567.0
2020-01-09 15:25:00,79.96,79.98,79.89,79.95,105130.0,65.0127,65.029,64.9558,65.0046,105130.0
2020-01-09 15:30:00,79.95,80.01,79.94,79.98,119932.0,65.0046,65.0534,64.9965,65.029,119932.0
2020-01-09 15:35:00,79.98,80.0,79.95,79.98,85527.0,65.029,65.0453,65.0046,65.029,85527.0
2020-01-09 15:40:00,79.99,80.0,79.96,79.98,74590.0,65.0371,65.0453,65.0127,65.029,74590.0
2020-01-09 15:45:00,79.98,80.02,79.97,79.98,119905.0,65.029,65.0615,65.0209,65.029,119905.0
2020-01-09 15:50:00,79.98,80.11,79.98,80.09,253972.0,65.029,65.1347,65.029,65.1184,253972.0
2020-01-09 15:55:00,80.1,80.15,80.03,80.09,546294.0,65.1266,65.1672,65.0696,65.1184,546294.0
2020-01-10 09:30:00,80.0,80.01,79.73,79.86,329731.0,65.0453,65.0534,64.8257,64.9314,329731.0
2020-01-10 09:35:00,79.86,79.92,79.49,79.57,260366.0,64.9314,64.9802,64.6306,64.6956,260366.0
2020-01-10 09:40:00,79.59,79.7,79.54,79.59,139861.0,64.7119,64.8013,64.6712,64.7119,139861.0
2020-01-10 09:45:00,79.6,79.8,79.56,79.8,151293.0,64.72,64.8826,64.6875,64.8826,151293.0
2020-01-10 09:50:00,79.8,79.9,79.78,79.81,143429.0,64.8826,64.9639,64.8664,64.8908,143429.0
2020-01-10 09:55:00,79.81,79.88,79.75,79.85,267605.0,64.8908,64.9477,64.842,64.9233,267605.0
2020-01-10 10:00:00,79.84,79.88,79.79,79.86,138712.0,64.9152,64.9477,64.8745,64.9314,138712.0
2020-01-10 10:05:00,79.86,80.0,79.84,79.96,138075.0,64.9314,65.0453,64.9152,65.0127,138075.0
2020-01-10 10:10:00,79.96,80.01,79.81,79.82,106009.0,65.0127,65.0534,64.8908,64.8989,106009.0
2020-01-10 10:15:00,79.82,79.94,79.8,79.83,127878.0,64.8989,64.9965,64.8826,64.907,127878.0
2020-01-10 10:20:00,79.84,79.94,79.8,79.85,71487.0,64.9152,64.9965,64.8826,64.9233,71487.0
2020-01-10 10:25:00,79.85,79.91,79.8,79.84,103920.0,64.9233,64.9721,64.8826,64.9152,103920.0
2020-01-10 10:30:00,79.84,79.87,79.8,79.84,122629.0,64.9152,64.9396,64.8826,64.9152,122629.0
2020-01-10 10:35:00,79.84,79.86,79.75,79.86,81112.0,64.9152,64.9314,64.842,64.9314,81112.0
2020-01-10 10:40:00,79.86,79.94,79.8,79.8,64868.0,64.9314,64.9965,64.8826,64.8826,64868.0
2020-01-10 10:45:00,79.81,79.87,79.75,79.75,85493.0,64.8908,64.9396,64.842,64.842,85493.0
2020-01-10 10:50:00,79.76,79.78,79.69,79.75,62500.0,64.8501,64.8664,64.7932,64.842,62500.0
2020-01-10 10:55:00,79.75,79.81,79.74,79.77,46299.0,64.842,64.8908,64.8339,64.8582,46299.0
2020-01-10 11:00:00,79.77,79.78,79.69,79.72,52124.0,64.8582,64.8664,64.7932,64.8176,52124.0
2020-01-10 11:05:00,79.72,79.78,79.69,79.74,48698.0,64.8176,64.8664,64.7932,64.8339,48698.0
2020-01-10 11:10:00,79.74,79.76,79.69,79.7,72296.0,64.8339,64.8501,64.7932,64.8013,72296.0
2020-01-10 11:15:00,79.7,79.76,79.68,79.72,47989.0,64.8013,64.8501,64.7851,64.8176,47989.0
2020-01-10 11:20:00,79.72,79.75,79.66,79.68,49143.0,64.8176,64.842,64.7688,64.7851,49143.0
2020-01-10 11:25:00,79.68,79.71,79.58,79.59,56799.0,64.7851,64.8095,64.7038,64.7119,56799.0
2020-01-10 11:30:00,79.59,79.62,79.5,79.56,145667.0,64.7119,64.7363,64.6387,64.6875,145667.0
2020-01-10 11:35:00,79.55,79.56,79.52,79.55,103320.0,64.6794,64.6875,64.655,64.6794,103320.0
2020-01-10 11:40:00,79.55,79.55,79.42,79.47,99751.0,64.6794,64.6794,64.5737,64.6143,99751.0
2020-01-10 11:45:00,79.46,79.51,79.43,79.43,58960.0,64.6062,64.6468,64.5818,64.5818,58960.0
2020-01-10 11:50:00,79.42,79.52,79.41,79.52,123989.0,64.5737,64.655,64.5655,64.655,123989.0
2020-01-10 11:55:00,79.51,79.56,79.49,79.52,88620.0,64.6468,64.6875,64.6306,64.655,88620.0
2020-01-10 12:00:00,79.51,79.52,79.45,79.51,45077.0,64.6468,64.655,64.5981,64.6468,45077.0
2020-01-10 12:05:00,79.5,79.53,79.4,79.41,56287.0,64.6387,64.6631,64.5574,64.5655,56287.0
2020-01-10 12:10:00,79.4,79.45,79.37,79.39,146608.0,64.5574,64.5981,64.533,64.5493,146608.0
2020-01-10 12:15:00,79.39,79.41,79.37,79.4,67350.0,64.5493,64.5655,64.533,64.5574,67350.0
2020-01-10 12:20:00,79.4,79.4,79.36,79.38,60243.0,64.5574,64.5574,64.5249,64.5411,60243.0
2020-01-10 12:25:00,79.38,79.5,79.35,79.5,143892.0,64.5411,64.6387,64.5168,64.6387,143892.0
2020-01-10 12:30:00,79.5,79.51,79.45,79.49,39058.0,64.6387,64.6468,64.5981,64.6306,39058.0
2020-01-10 12:35:00,79.49,79.56,79.45,79.55,68617.0,64.6306,64.6875,64.5981,64.6794,68617.0
2020-01-10 12:40:00,79.55,79.58,79.44,79.45,62084.0,64.6794,64.7038,64.5899,64.5981,62084.0
2020-01-10 12:45:00,79.45,79.47,79.39,79.46,116494.0,64.5981,64.6143,64.5493,64.6062,116494.0
2020-01-10 12:50:00,79.46,79.54,79.46,79.52,72273.0,64.6062,64.6712,64.6062,64.655,72273.0
2020-01-10 12:55:00,79.52,79.54,79.46,79.46,87013.0,64.655,64.6712,64.6062,64.6062,87013.0
2020-01-10 13:00:00,79.47,79.52,79.46,79.51,81161.0,64.6143,64.655,64.6062,64.6468,81161.0
2020-01-10 13:05:00,79.5,79.54,79.48,79.52,62517.0,64.6387,64.6712,64.6225,64.655,62517.0
2020-01-10 13:10:00,79.52,79.53,79.49,79.51,38815.0,64.655,64.6631,64.6306,64.6468,38815.0
2020-01-10 13:15:00,79.52,79.56,79.51,79.56,78233.0,64.655,64.6875,64.6468,64.6875,78233.0
2020-01-10 13:20:00,79.56,79.57,79.54,79.55,32057.0,64.6875,64.6956,64.6712,64.6794,32057.0
2020-01-10 13:25:00,79.56,79.6,79.54,79.57,29714.0,64.6875,64.72,64.6712,64.6956,29714.0
2020-01-10 13:30:00,79.56,79.63,79.56,79.63,67846.0,64.6875,64.7444,64.6875,64.7444,67846.0
2020-01-10 13:35:00,79.63,79.66,79.59,79.6,53201.0,64.7444,64.7688,64.7119,64.72,53201.0
2020-01-10 13:40:00,79.6,79.66,79.6,79.63,42722.0,64.72,64.7688,64.72,64.7444,42722.0
2020-01-10 13:45:00,79.63,79.66,79.61,79.64,46480.0,64.7444,64.7688,64.7282,64.7525,46480.0
2020-01-10 13:50:00,79.65,79.69,79.65,79.69,58446.0,64.7607,64.7932,64.7607,64.7932,58446.0
2020-01-10 13:55:00,79.69,79.73,79.68,79.7,85191.0,64.7932,64.8257,64.7851,64.8013,85191.0
2020-01-10 14:00:00,79.69,79.7,79.64,79.66,45554.0,64.7932,64.8013,64.7525,64.7688,45554.0
2020-01-10 14:05:00,79.66,79.66,79.6,79.63,49506.0,64.7688,64.7688,64.72,64.7444,49506.0
2020-01-10 14:10:00,79.62,79.65,79.58,79.59,56306.0,64.7363,64.7607,64.7038,64.7119,56306.0
2020-01-10 14:15:00,79.58,79.65,79.58,79.64,51205.0,64.7038,64.7607,64.7038,64.7525,51205.0
2020-01-10 14:20:00,79.64,79.65,79.61,79.62,35112.0,64.7525,64.7607,64.7282,64.7363,35112.0
2020-01-10 14:25:00,79.62,79.63,79.59,79.6,37466.0,64.7363,64.7444,64.7119,64.72,37466.0
2020-01-10 14:30:00,79.59,79.6,79.55,79.56,48684.0,64.7119,64.72,64.6794,64.6875,48684.0
2020-01-10 14:35:00,79.56,79.58,79.49,79.51,82151.0,64.6875,64.7038,64.6306,64.6468,82151.0
2020-01-10 14:40:00,79.5,79.51,79.42,79.42,56710.0,64.6387,64.6468,64.5737,64.5737,56710.0
2020-01-10 14:45:00,79.43,79.46,79.38,79.38,90934.0,64.5818,64.6062,64.5411,64.5411,90934.0
2020-01-10 14:50:00,79.39,79.4,79.36,79.4,79865.0,64.5493,64.5574,64.5249,64.5574,79865.0
2020-01-10 14:55:00,79.4,79.4,79.31,79.34,170597.0,64.5574,64.5574,64.4842,64.5086,170597.0
2020-01-10 15:00:00,79.34,79.34,79.21,79.28,138275.0,64.5086,64.5086,64.4029,64.4598,138275.0
2020-01-10 15:05:00,79.29,79.32,79.25,79.31,72774.0,64.468,64.4924,64.4355,64.4842,72774.0
2020-01-10 15:10:00,79.31,79.37,79.27,79.29,83242.0,64.4842,64.533,64.4517,64.468,83242.0
2020-01-10 15:15:00,79.29,79.36,79.28,79.29,98112.0,64.468,64.5249,64.4598,64.468,98112.0
2020-01-10 15:20:00,79.29,79.34,79.22,79.33,173916.0,64.468,64.5086,64.4111,64.5005,173916.0
2020-01-10 15:25:00,79.33,79.34,79.27,79.28,144899.0,64.5005,64.5086,64.4517,64.4598,144899.0
2020-01-10 15:30:00,79.28,79.28,79.15,79.15,130677.0,64.4598,64.4598,64.3541,64.3541,130677.0
2020-01-10 15:35:00,79.15,79.21,79.12,79.17,156785.0,64.3541,64.4029,64.3298,64.3704,156785.0
2020-01-10 15:40:00,79.17,79.21,79.07,79.12,186412.0,64.3704,64.4029,64.2891,64.3298,186412.0
2020-01-10 15:45:00,79.13,79.2,79.08,79.09,146020.0,64.3379,64.3948,64.2972,64.3054,146020.0
2020-01-10 15:50:00,79.09,79.26,79.07,79.23,261370.0,64.3054,64.4436,64.2891,64.4192,261370.0
2020-01-10 15:55:00,79.24,79.31,79.21,79.25,402857.0,64.4273,64.4842,64.4029,64.4355,402857.0
2020-01-13 09:30:00,79.5,79.63,79.25,79.28,516353.0,64.6387,64.7444,64.4355,64.4598,516353.0
2020-01-13 09:35:00,79.27,79.34,79.2,79.26,224970.0,64.4517,64.5086,64.3948,64.4436,224970.0
2020-01-13 09:40:00,79.26,79.34,79.11,79.22,211267.0,64.4436,64.5086,64.3216,64.4111,211267.0
2020-01-13 09:45:00,79.24,79.26,79.15,79.21,246775.0,64.4273,64.4436,64.3541,64.4029,246775.0
2020-01-13 09:50:00,79.2,79.25,79.16,79.17,119329.0,64.3948,64.4355,64.3623,64.3704,119329.0
2020-01-13 09:55:00,79.17,79.34,79.16,79.27,179414.0,64.3704,64.5086,64.3623,64.4517,179414.0
2020-01-13 10:00:00,79.27,79.28,79.18,79.2,91582.0,64.4517,64.4598,64.3785,64.3948,91582.0
2020-01-13 10:05:00,79.2,79.22,79.15,79.17,107509.0,64.3948,64.4111,64.3541,64.3704,107509.0
2020-01-13 10:10:00,79.17,79.2,79.08,79.1,129751.0,64.3704,64.3948,64.2972,64.3135,129751.0
2020-01-13 10:15:00,79.1,79.19,79.09,79.13,110255.0,64.3135,64.3867,64.3054,64.3379,110255.0
2020-01-13 10:20:00,79.14,79.19,79.1,79.17,112356.0,64.346,64.3867,64.3135,64.3704,112356.0
2020-01-13 10:25:00,79.17,79.18,79.1,79.12,111859.0,64.3704,64.3785,64.3135,64.3298,111859.0
2020-01-13 10:30:00,79.13,79.14,79.0,79.05,176608.0,64.3379,64.346,64.2322,64.2728,176608.0
2020-01-13 10:35:00,79.05,79.19,79.0,79.13,120226.0,64.2728,64.3867,64.2322,64.3379,120226.0
2020-01-13 10:40:00,79.12,79.18,79.11,79.17,135839.0,64.3298,64.3785,64.3216,64.3704,135839.0
2020-01-13 10:45:00,79.17,79.38,79.16,79.37,226075.0,64.3704,64.5411,64.3623,64.533,226075.0
2020-01-13 10:50:00,79.37,79.48,79.36,79.44,269252.0,64.533,64.6225,64.5249,64.5899,269252.0
2020-01-13 10:55:00,79.44,79.48,79.39,79.47,122072.0,64.5899,64.6225,64.5493,64.6143,122072.0
2020-01-13 11:00:00,79.47,79.57,79.46,79.54,240383.0,64.6143,64.6956,64.6062,64.6712,240383.0
2020-01-13 11:05:00,79.55,79.57,79.48,79.5,128987.0,64.6794,64.6956,64.6225,64.6387,128987.0
2020-01-13 11:10:00,79.5,79.58,79.48,79.58,80446.0,64.6387,64.7038,64.6225,64.7038,80446.0
2020-01-13 11:15:00,79.58,79.75,79.56,79.75,162732.0,64.7038,64.842,64.6875,64.842,162732.0
2020-01-13 11:20:00,79.74,79.75,79.63,79.66,98650.0,64.8339,64.842,64.7444,64.7688,98650.0
2020-01-13 11:25:00,79.66,79.8,79.61,79.7,245865.0,64.7688,64.8826,64.7282,64.8013,245865.0
2020-01-13 11:30:00,79.7,79.76,79.66,79.73,129567.0,64.8013,64.8501,64.7688,64.8257,129567.0
2020-01-13 11:35:00,79.74,79.85,79.71,79.81,104148.0,64.8339,64.9233,64.8095,64.8908,104148.0
2020-01-13 11:40:00,79.82,79.84,79.75,79.82,103882.0,64.8989,64.9152,64.842,64.8989,103882.0
2020-01-13 11:45:00,79.83,79.89,79.79,79.88,118127.0,64.907,64.9558,64.8745,64.9477,118127.0
2020-01-13 11:50:00,79.87,79.89,79.8,79.81,88135.0,64.9396,64.9558,64.8826,64.8908,88135.0
2020-01-13 11:55:00,79.82,79.86,79.69,79.84,170702.0,64.8989,64.9314,64.7932,64.9152,170702.0
2020-01-13 12:00:00,79.83,79.85,79.81,79.84,107097.0,64.907,64.9233,64.8908,64.9152,107097.0
2020-01-13 12:05:00,79.83,79.86,79.8,79.84,88470.0,64.907,64.9314,64.8826,64.9152,88470.0
2020-01-13 12:10:00,79.84,79.89,79.83,79.89,91345.0,64.9152,64.9558,64.907,64.9558,91345.0
2020-01-13 12:15:00,79.89,79.89,79.82,79.83,98861.0,64.9558,64.9558,64.8989,64.907,98861.0
2020-01-13 12:20:00,79.83,79.86,79.82,79.85,46900.0,64.907,64.9314,64.8989,64.9233,46900.0
2020-01-13 12:25:00,79.85,79.85,79.75,79.75,71464.0,64.9233,64.9233,64.842,64.842,71464.0
2020-01-13 12:30:00,79.76,79.84,79.74,79.82,67730.0,64.8501,64.9152,64.8339,64.8989,67730.0
2020-01-13 12:35:00,79.81,79.83,79.74,79.77,70751.0,64.8908,64.907,64.8339,64.8582,70751.0
2020-01-13 12:40:00,79.77,79.83,79.76,79.77,69215.0,64.8582,64.907,64.8501,64.8582,69215.0
2020-01-13 12:45:00,79.77,79.77,79.71,79.73,125153.0,64.8582,64.8582,64.8095,64.8257,125153.0
2020-01-13 12:50:00,79.73,79.77,79.72,79.75,48358.0,64.8257,64.8582,64.8176,64.842,48358.0
2020-01-13 12:55:00,79.75,79.77,79.73,79.76,72358.0,64.842,64.8582,64.8257,64.8501,72358.0
2020-01-13 13:00:00,79.77,79.84,79.75,79.8,79039.0,64.8582,64.9152,64.842,64.8826,79039.0
2020-01-13 13:05:00,79.8,79.84,79.77,79.78,57600.0,64.8826,64.9152,64.8582,64.8664,57600.0
2020-01-13 13:10:00,79.78,79.81,79.77,79.79,67325.0,64.8664,64.8908,64.8582,64.8745,67325.0
2020-01-13 13:15:00,79.8,79.82,79.77,79.82,104013.0,64.8826,64.8989,64.8582,64.8989,104013.0
2020-01-13 13:20:00,79.81,79.82,79.8,79.82,46392.0,64.8908,64.8989,64.8826,64.8989,46392.0
2020-01-13 13:25:00,79.82,79.86,79.81,79.84,61822.0,64.8989,64.9314,64.8908,64.9152,61822.0
2020-01-13 13:30:00,79.83,79.84,79.8,79.83,57545.0,64.907,64.9152,64.8826,64.907,57545.0
2020-01-13 13:35:00,79.82,79.85,79.81,79.83,51996.0,64.8989,64.9233,64.8908,64.907,51996.0
2020-01-13 13:40:00,79.83,79.96,79.83,79.92,100460.0,64.907,65.0127,64.907,64.9802,100460.0
2020-01-13 13:45:00,79.92,80.0,79.91,79.98,100955.0,64.9802,65.0453,64.9721,65.029,100955.0
2020-01-13 13:50:00,79.97,80.05,79.97,80.04,140355.0,65.0209,65.0859,65.0209,65.0778,140355.0
2020-01-13 13:55:00,80.05,80.05,79.99,80.01,140387.0,65.0859,65.0859,65.0371,65.0534,140387.0
2020-01-13 14:00:00,80.02,80.12,79.98,80.1,121319.0,65.0615,65.1428,65.029,65.1266,121319.0
2020-01-13 14:05:00,80.1,80.21,80.08,80.18,94680.0,65.1266,65.216,65.1103,65.1916,94680.0
2020-01-13 14:10:00,80.19,80.29,80.19,80.25,138376.0,65.1997,65.281,65.1997,65.2485,138376.0
2020-01-13 14:15:00,80.25,80.27,80.19,80.27,101012.0,65.2485,65.2648,65.1997,65.2648,101012.0
2020-01-13 14:20:00,80.27,80.28,80.13,80.13,125201.0,65.2648,65.2729,65.1509,65.1509,125201.0
2020-01-13 14:25:00,80.12,80.22,80.12,80.2,99943.0,65.1428,65.2241,65.1428,65.2079,99943.0
2020-01-13 14:30:00,80.2,80.2,80.15,80.2,65284.0,65.2079,65.2079,65.1672,65.2079,65284.0
2020-01-13 14:35:00,80.21,80.26,80.16,80.22,100791.0,65.216,65.2566,65.1753,65.2241,100791.0
2020-01-13 14:40:00,80.22,80.22,80.15,80.16,90754.0,65.2241,65.2241,65.1672,65.1753,90754.0
2020-01-13 14:45:00,80.16,80.18,80.11,80.13,86855.0,65.1753,65.1916,65.1347,65.1509,86855.0
2020-01-13 14:50:00,80.14,80.2,80.1,80.17,109307.0,65.1591,65.2079,65.1266,65.1835,109307.0
2020-01-13 14:55:00,80.17,80.21,80.14,80.21,135367.0,65.1835,65.216,65.1591,65.216,135367.0
2020-01-13 15:00:00,80.21,80.29,80.18,80.25,218408.0,65.216,65.281,65.1916,65.2485,218408.0
2020-01-13 15:05:00,80.25,80.27,80.2,80.26,135392.0,65.2485,65.2648,65.2079,65.2566,135392.0
2020-01-13 15:10:00,80.26,80.28,80.23,80.25,121841.0,65.2566,65.2729,65.2323,65.2485,121841.0
2020-01-13 15:15:00,80.25,80.25,80.19,80.23,135244.0,65.2485,65.2485,65.1997,65.2323,135244.0
2020-01-13 15:20:00,80.23,80.27,80.23,80.27,151880.0,65.2323,65.2648,65.2323,65.2648,151880.0
2020-01-13 15:25:00,80.26,80.3,80.23,80.27,132662.0,65.2566,65.2892,65.2323,65.2648,132662.0
2020-01-13 15:30:00,80.27,80.38,80.25,80.36,206477.0,65.2648,65.3542,65.2485,65.338,206477.0
2020-01-13 15:35:00,80.37,80.45,80.36,80.44,257021.0,65.3461,65.4111,65.338,65.403,257021.0
2020-01-13 15:40:00,80.44,80.51,80.43,80.47,292607.0,65.403,65.4599,65.3949,65.4274,292607.0
2020-01-13 15:45:00,80.47,80.51,80.45,80.48,308466.0,65.4274,65.4599,65.4111,65.4355,308466.0
2020-01-13 15:50:00,80.49,80.61,80.45,80.56,416394.0,65.4437,65.5412,65.4111,65.5006,416394.0
2020-01-13 15:55:00,80.56,80.72,80.54,80.65,949547.0,65.5006,65.6307,65.4843,65.5737,949547.0
2020-01-14 09:30:00,81.2,81.93,80.97,81.84,911849.0,66.0209,66.6145,65.8339,66.5413,911849.0
2020-01-14 09:35:00,81.84,82.5,81.81,82.47,933188.0,66.5413,67.0779,66.5169,67.0535,933188.0
2020-01-14 09:40:00,82.46,82.54,81.76,82.13,929412.0,67.0454,67.1104,66.4762,66.7771,929412.0
2020-01-14 09:45:00,82.13,82.37,82.09,82.35,504706.0,66.7771,66.9722,66.7446,66.956,504706.0
2020-01-14 09:50:00,82.34,82.47,82.27,82.27,375968.0,66.9478,67.0535,66.8909,66.8909,375968.0
2020-01-14 09:55:00,82.27,82.33,82.13,82.24,431099.0,66.8909,66.9397,66.7771,66.8665,431099.0
2020-01-14 10:00:00,82.25,82.63,82.23,82.4,596131.0,66.8746,67.1836,66.8584,66.9966,596131.0
2020-01-14 10:05:00,82.4,82.5,82.07,82.26,385315.0,66.9966,67.0779,66.7283,66.8828,385315.0
2020-01-14 10:10:00,82.27,82.4,82.23,82.3,185701.0,66.8909,66.9966,66.8584,66.9153,185701.0
2020-01-14 10:15:00,82.29,82.43,82.2,82.4,232344.0,66.9072,67.021,66.834,66.9966,232344.0
2020-01-14 10:20:00,82.39,82.44,82.27,82.37,307033.0,66.9885,67.0291,66.8909,66.9722,307033.0
2020-01-14 10:25:00,82.37,82.46,82.31,82.43,343664.0,66.9722,67.0454,66.9234,67.021,343664.0
2020-01-14 10:30:00,82.42,82.62,82.42,82.49,250856.0,67.0129,67.1755,67.0129,67.0698,250856.0
2020-01-14 10:35:00,82.48,82.53,82.35,82.52,169775.0,67.0617,67.1023,66.956,67.0942,169775.0
2020-01-14 10:40:00,82.52,82.61,82.49,82.52,166468.0,67.0942,67.1674,67.0698,67.0942,166468.0
2020-01-14 10:45:00,82.52,82.55,82.41,82.42,182116.0,67.0942,67.1186,67.0047,67.0129,182116.0
2020-01-14 10:50:00,82.41,82.43,82.27,82.37,154295.0,67.0047,67.021,66.8909,66.9722,154295.0
2020-01-14 10:55:00,82.36,82.45,82.23,82.37,259705.0,66.9641,67.0373,66.8584,66.9722,259705.0
2020-01-14 11:00:00,82.36,82.43,82.34,82.36,149112.0,66.9641,67.021,66.9478,66.9641,149112.0
2020-01-14 11:05:00,82.36,82.47,82.3,82.38,136068.0,66.9641,67.0535,66.9153,66.9803,136068.0
2020-01-14 11:10:00,82.39,82.4,82.33,82.38,110867.0,66.9885,66.9966,66.9397,66.9803,110867.0
2020-01-14 11:15:00,82.39,82.5,82.38,82.48,123937.0,66.9885,67.0779,66.9803,67.0617,123937.0
2020-01-14 11:20:00,82.48,82.8,82.45,82.71,404297.0,67.0617,67.3218,67.0373,67.2487,404297.0
2020-01-14 11:25:00,82.71,82.74,82.58,82.66,141495.0,67.2487,67.2731,67.143,67.208,141495.0
2020-01-14 11:30:00,82.66,82.72,82.56,82.72,127667.0,67.208,67.2568,67.1267,67.2568,127667.0
2020-01-14 11:35:00,82.72,82.88,82.71,82.87,356894.0,67.2568,67.3869,67.2487,67.3787,356894.0
2020-01-14 11:40:00,82.87,82.9,82.75,82.87,255245.0,67.3787,67.4031,67.2812,67.3787,255245.0
2020-01-14 11:45:00,82.87,82.98,82.85,82.98,254537.0,67.3787,67.4682,67.3625,67.4682,254537.0
2020-01-14 11:50:00,82.97,83.11,82.97,83.06,661286.0,67.4601,67.5739,67.4601,67.5332,661286.0
2020-01-14 11:55:00,83.05,83.07,82.87,82.95,264137.0,67.5251,67.5414,67.3787,67.4438,264137.0
2020-01-14 12:00:00,82.96,83.07,82.9,82.91,284652.0,67.4519,67.5414,67.4031,67.4113,284652.0
2020-01-14 12:05:00,82.9,82.96,82.81,82.81,224860.0,67.4031,67.4519,67.33,67.33,224860.0
2020-01-14 12:10:00,82.81,82.82,82.65,82.77,377239.0,67.33,67.3381,67.1999,67.2974,377239.0
2020-01-14 12:15:00,82.78,82.83,82.7,82.81,96479.0,67.3056,67.3462,67.2405,67.33,96479.0
2020-01-14 12:20:00,82.81,82.94,82.81,82.84,170296.0,67.33,67.4357,67.33,67.3544,170296.0
2020-01-14 12:25:00,82.84,82.89,82.75,82.79,100570.0,67.3544,67.395,67.2812,67.3137,100570.0
2020-01-14 12:30:00,82.78,82.84,82.75,82.8,98226.0,67.3056,67.3544,67.2812,67.3218,98226.0
2020-01-14 12:35:00,82.81,82.85,82.72,82.77,139131.0,67.33,67.3625,67.2568,67.2974,139131.0
2020-01-14 12:40:00,82.78,82.81,82.72,82.74,135500.0,67.3056,67.33,67.2568,67.2731,135500.0
2020-01-14 12:45:00,82.75,82.77,82.72,82.73,76294.0,67.2812,67.2974,67.2568,67.2649,76294.0
2020-01-14 12:50:00,82.73,82.8,82.7,82.73,64531.0,67.2649,67.3218,67.2405,67.2649,64531.0
2020-01-14 12:55:00,82.73,82.76,82.7,82.72,48691.0,67.2649,67.2893,67.2405,67.2568,48691.0
2020-01-14 13:00:00,82.7,82.82,82.7,82.82,225248.0,67.2405,67.3381,67.2405,67.3381,225248.0
2020-01-14 13:05:00,82.81,82.83,82.78,82.8,98797.0,67.33,67.3462,67.3056,67.3218,98797.0
2020-01-14 13:10:00,82.8,82.83,82.78,82.81,83670.0,67.3218,67.3462,67.3056,67.33,83670.0
2020-01-14 13:15:00,82.81,82.96,82.8,82.91,208422.0,67.33,67.4519,67.3218,67.4113,208422.0
2020-01-14 13:20:00,82.92,82.92,82.8,82.81,136117.0,67.4194,67.4194,67.3218,67.33,136117.0
2020-01-14 13:25:00,82.81,82.85,82.78,82.81,130586.0,67.33,67.3625,67.3056,67.33,130586.0
2020-01-14 13:30:00,82.81,82.84,82.75,82.81,139601.0,67.33,67.3544,67.2812,67.33,139601.0
2020-01-14 13:35:00,82.81,82.84,82.55,82.8,410149.0,67.33,67.3544,67.1186,67.3218,410149.0
2020-01-14 13:40:00,82.8,82.81,82.61,82.61,244209.0,67.3218,67.33,67.1674,67.1674,244209.0
2020-01-14 13:45:00,82.62,82.65,82.43,82.59,239952.0,67.1755,67.1999,67.021,67.1511,239952.0
2020-01-14 13:50:00,82.59,82.84,82.58,82.77,203247.0,67.1511,67.3544,67.143,67.2974,203247.0
2020-01-14 13:55:00,82.76,82.81,82.69,82.7,122027.0,67.2893,67.33,67.2324,67.2405,122027.0
2020-01-14 14:00:00,82.7,82.74,82.52,82.6,195442.0,67.2405,67.2731,67.0942,67.1592,195442.0
2020-01-14 14:05:00,82.6,82.66,82.49,82.5,198131.0,67.1592,67.208,67.0698,67.0779,198131.0
2020-01-14 14:10:00,82.49,82.5,82.37,82.44,219713.0,67.0698,67.0779,66.9722,67.0291,219713.0
2020-01-14 14:15:00,82.42,82.51,82.35,82.38,131465.0,67.0129,67.086,66.956,66.9803,131465.0
2020-01-14 14:20:00,82.38,82.53,82.35,82.48,132153.0,66.9803,67.1023,66.956,67.0617,132153.0
2020-01-14 14:25:00,82.49,82.58,82.42,82.53,149453.0,67.0698,67.143,67.0129,67.1023,149453.0
2020-01-14 14:30:00,82.53,82.56,82.43,82.45,181242.0,67.1023,67.1267,67.021,67.0373,181242.0
2020-01-14 14:35:00,82.45,82.5,82.38,82.41,141709.0,67.0373,67.0779,66.9803,67.0047,141709.0
2020-01-14 14:40:00,82.4,82.42,82.35,82.37,108188.0,66.9966,67.0129,66.956,66.9722,108188.0
2020-01-14 14:45:00,82.37,82.37,82.16,82.19,193255.0,66.9722,66.9722,66.8015,66.8259,193255.0
2020-01-14 14:50:00,82.2,82.25,82.12,82.15,160737.0,66.834,66.8746,66.7689,66.7933,160737.0
2020-01-14 14:55:00,82.14,82.22,82.06,82.12,169832.0,66.7852,66.8503,66.7202,66.7689,169832.0
2020-01-14 15:00:00,82.12,82.35,82.08,82.13,286774.0,66.7689,66.956,66.7364,66.7771,286774.0
2020-01-14 15:05:00,82.13,82.19,82.11,82.16,145899.0,66.7771,66.8259,66.7608,66.8015,145899.0
2020-01-14 15:10:00,82.16,82.16,81.95,81.96,236224.0,66.8015,66.8015,66.6307,66.6389,236224.0
2020-01-14 15:15:00,81.96,82.04,81.89,82.01,254978.0,66.6389,66.7039,66.5819,66.6795,254978.0
2020-01-14 15:20:00,82.01,82.2,82.0,82.2,164404.0,66.6795,66.834,66.6714,66.834,164404.0
2020-01-14 15:25:00,82.2,82.2,82.02,82.15,312543.0,66.834,66.834,66.6876,66.7933,312543.0
2020-01-14 15:30:00,82.14,82.15,81.97,82.0,239710.0,66.7852,66.7933,66.647,66.6714,239710.0
2020-01-14 15:35:00,82.0,82.0,81.81,81.84,261472.0,66.6714,66.6714,66.5169,66.5413,261472.0
2020-01-14 15:40:00,81.84,81.87,81.7,81.73,413009.0,66.5413,66.5657,66.4275,66.4519,413009.0
2020-01-14 15:45:00,81.75,81.83,81.71,81.72,336236.0,66.4681,66.5332,66.4356,66.4437,336236.0
2020-01-14 15:50:00,81.71,81.71,81.54,81.58,532012.0,66.4356,66.4356,66.2974,66.3299,532012.0
2020-01-14 15:55:00,81.59,82.06,81.58,81.9,1050460.0,66.338,66.7202,66.3299,66.5901,1050460.0
2020-01-15 09:30:00,81.73,82.05,81.26,81.37,924456.0,66.4519,66.712,66.0697,66.1592,924456.0
2020-01-15 09:35:00,81.37,81.66,80.96,81.05,434505.0,66.1592,66.3949,65.8258,65.899,434505.0
2020-01-15 09:40:00,81.03,81.12,80.73,80.89,421341.0,65.8827,65.9559,65.6388,65.7689,421341.0
2020-01-15 09:45:00,80.9,81.24,80.88,81.17,373735.0,65.777,66.0535,65.7607,65.9965,373735.0
2020-01-15 09:50:00,81.18,81.4,81.17,81.28,239541.0,66.0047,66.1835,65.9965,66.086,239541.0
2020-01-15 09:55:00,81.28,81.61,81.28,81.6,168564.0,66.086,66.3543,66.086,66.3462,168564.0
2020-01-15 10:00:00,81.61,81.63,81.47,81.5,276231.0,66.3543,66.3705,66.2405,66.2648,276231.0
2020-01-15 10:05:00,81.49,81.61,81.44,81.55,238033.0,66.2567,66.3543,66.2161,66.3055,238033.0
2020-01-15 10:10:00,81.55,81.61,81.31,81.36,212476.0,66.3055,66.3543,66.1104,66.151,212476.0
2020-01-15 10:15:00,81.37,81.41,81.3,81.36,168736.0,66.1592,66.1917,66.1022,66.151,168736.0
2020-01-15 10:20:00,81.36,81.43,81.29,81.34,120173.0,66.151,66.2079,66.0941,66.1348,120173.0
2020-01-15 10:25:00,81.35,81.42,81.2,81.27,157516.0,66.1429,66.1998,66.0209,66.0778,157516.0
2020-01-15 10:30:00,81.27,81.44,81.26,81.39,138277.0,66.0778,66.2161,66.0697,66.1754,138277.0
2020-01-15 10:35:00,81.4,81.61,81.39,81.53,143981.0,66.1835,66.3543,66.1754,66.2892,143981.0
2020-01-15 10:40:00,81.52,81.59,81.49,81.55,114975.0,66.2811,66.338,66.2567,66.3055,114975.0
2020-01-15 10:45:00,81.56,81.6,81.41,81.48,149018.0,66.3136,66.3462,66.1917,66.2486,149018.0
2020-01-15 10:50:00,81.48,81.49,81.36,81.42,71799.0,66.2486,66.2567,66.151,66.1998,71799.0
2020-01-15 10:55:00,81.43,81.51,81.41,81.43,141964.0,66.2079,66.273,66.1917,66.2079,141964.0
2020-01-15 11:00:00,81.43,81.47,81.37,81.46,103088.0,66.2079,66.2405,66.1592,66.2323,103088.0
2020-01-15 11:05:00,81.47,81.47,81.27,81.28,112359.0,66.2405,66.2405,66.0778,66.086,112359.0
2020-01-15 11:10:00,81.29,81.35,81.15,81.2,180453.0,66.0941,66.1429,65.9803,66.0209,180453.0
2020-01-15 11:15:00,81.2,81.31,81.16,81.31,115032.0,66.0209,66.1104,65.9884,66.1104,115032.0
2020-01-15 11:20:00,81.32,81.42,81.21,81.25,117036.0,66.1185,66.1998,66.0291,66.0616,117036.0
2020-01-15 11:25:00,81.25,81.37,81.18,81.2,104824.0,66.0616,66.1592,66.0047,66.0209,104824.0
2020-01-15 11:30:00,81.21,81.31,81.18,81.31,105064.0,66.0291,66.1104,66.0047,66.1104,105064.0
2020-01-15 11:35:00,81.3,81.33,81.18,81.19,127999.0,66.1022,66.1266,66.0047,66.0128,127999.0
2020-01-15 11:40:00,81.2,81.25,81.17,81.19,137075.0,66.0209,66.0616,65.9965,66.0128,137075.0
2020-01-15 11:45:00,81.19,81.23,81.15,81.2,93196.0,66.0128,66.0453,65.9803,66.0209,93196.0
2020-01-15 11:50:00,81.2,81.28,81.19,81.2,121318.0,66.0209,66.086,66.0128,66.0209,121318.0
2020-01-15 11:55:00,81.2,81.26,81.16,81.19,132338.0,66.0209,66.0697,65.9884,66.0128,132338.0
2020-01-15 12:00:00,81.19,81.2,81.05,81.08,131615.0,66.0128,66.0209,65.899,65.9234,131615.0
2020-01-15 12:05:00,81.08,81.15,81.06,81.06,102474.0,65.9234,65.9803,65.9071,65.9071,102474.0
2020-01-15 12:10:00,81.06,81.11,81.01,81.09,109338.0,65.9071,65.9478,65.8664,65.9315,109338.0
2020-01-15 12:15:00,81.09,81.1,80.83,80.87,150848.0,65.9315,65.9396,65.7201,65.7526,150848.0
2020-01-15 12:20:00,80.87,80.97,80.86,80.96,112014.0,65.7526,65.8339,65.7445,65.8258,112014.0
2020-01-15 12:25:00,80.97,81.0,80.93,80.93,90045.0,65.8339,65.8583,65.8014,65.8014,90045.0
2020-01-15 12:30:00,80.93,80.99,80.93,80.95,85393.0,65.8014,65.8502,65.8014,65.8177,85393.0
2020-01-15 12:35:00,80.94,81.01,80.91,81.01,123330.0,65.8095,65.8664,65.7851,65.8664,123330.0
2020-01-15 12:40:00,81.01,81.02,80.94,80.95,96065.0,65.8664,65.8746,65.8095,65.8177,96065.0
2020-01-15 12:45:00,80.95,80.96,80.78,80.81,141516.0,65.8177,65.8258,65.6794,65.7038,141516.0
2020-01-15 12:50:00,80.81,80.84,80.77,80.79,127907.0,65.7038,65.7282,65.6713,65.6876,127907.0
2020-01-15 12:55:00,80.8,80.83,80.75,80.79,109407.0,65.6957,65.7201,65.655,65.6876,109407.0
2020-01-15 13:00:00,80.79,80.85,80.76,80.81,103060.0,65.6876,65.7364,65.6632,65.7038,103060.0
2020-01-15 13:05:00,80.81,80.86,80.8,80.84,88328.0,65.7038,65.7445,65.6957,65.7282,88328.0
2020-01-15 13:10:00,80.84,80.96,80.84,80.95,115076.0,65.7282,65.8258,65.7282,65.8177,115076.0
2020-01-15 13:15:00,80.95,80.95,80.86,80.94,99265.0,65.8177,65.8177,65.7445,65.8095,99265.0
2020-01-15 13:20:00,80.95,80.98,80.88,80.88,92674.0,65.8177,65.8421,65.7607,65.7607,92674.0
2020-01-15 13:25:00,80.88,80.94,80.86,80.92,80737.0,65.7607,65.8095,65.7445,65.7933,80737.0
2020-01-15 13:30:00,80.92,80.94,80.81,80.84,97801.0,65.7933,65.8095,65.7038,65.7282,97801.0
2020-01-15 13:35:00,80.84,80.88,80.84,80.88,54766.0,65.7282,65.7607,65.7282,65.7607,54766.0
2020-01-15 13:40:00,80.88,80.91,80.88,80.88,95871.0,65.7607,65.7851,65.7607,65.7607,95871.0
2020-01-15 13:45:00,80.88,80.91,80.87,80.89,66625.0,65.7607,65.7851,65.7526,65.7689,66625.0
2020-01-15 13:50:00,80.9,80.91,80.87,80.87,113543.0,65.777,65.7851,65.7526,65.7526,113543.0
2020-01-15 13:55:00,80.86,80.86,80.78,80.81,124801.0,65.7445,65.7445,65.6794,65.7038,124801.0
2020-01-15 14:00:00,80.81,80.84,80.78,80.83,129484.0,65.7038,65.7282,65.6794,65.7201,129484.0
2020-01-15 14:05:00,80.83,80.88,80.8,80.88,123426.0,65.7201,65.7607,65.6957,65.7607,123426.0
2020-01-15 14:10:00,80.88,80.96,80.87,80.95,103719.0,65.7607,65.8258,65.7526,65.8177,103719.0
2020-01-15 14:15:00,80.95,80.99,80.92,80.99,77254.0,65.8177,65.8502,65.7933,65.8502,77254.0
2020-01-15 14:20:00,80.98,81.03,80.97,81.03,115534.0,65.8421,65.8827,65.8339,65.8827,115534.0
2020-01-15 14:25:00,81.03,81.11,81.01,81.09,123534.0,65.8827,65.9478,65.8664,65.9315,123534.0
2020-01-15 14:30:00,81.1,81.14,81.05,81.14,89500.0,65.9396,65.9721,65.899,65.9721,89500.0
2020-01-15 14:35:00,81.14,81.18,81.11,81.15,93878.0,65.9721,66.0047,65.9478,65.9803,93878.0
2020-01-15 14:40:00,81.15,81.18,81.14,81.17,102839.0,65.9803,66.0047,65.9721,65.9965,102839.0
2020-01-15 14:45:00,81.17,81.23,81.15,81.22,106298.0,65.9965,66.0453,65.9803,66.0372,106298.0
2020-01-15 14:50:00,81.22,81.24,81.14,81.14,126932.0,66.0372,66.0535,65.9721,65.9721,126932.0
2020-01-15 14:55:00,81.15,81.16,81.08,81.09,151186.0,65.9803,65.9884,65.9234,65.9315,151186.0
2020-01-15 15:00:00,81.1,81.12,81.03,81.06,121883.0,65.9396,65.9559,65.8827,65.9071,121883.0
2020-01-15 15:05:00,81.06,81.06,80.99,80.99,160628.0,65.9071,65.9071,65.8502,65.8502,160628.0
2020-01-15 15:10:00,81.0,81.01,80.93,80.96,128871.0,65.8583,65.8664,65.8014,65.8258,128871.0
2020-01-15 15:15:00,80.96,81.01,80.92,80.98,152861.0,65.8258,65.8664,65.7933,65.8421,152861.0
2020-01-15 15:20:00,80.98,80.98,80.87,80.88,131031.0,65.8421,65.8421,65.7526,65.7607,131031.0
2020-01-15 15:25:00,80.88,80.9,80.83,80.89,137999.0,65.7607,65.777,65.7201,65.7689,137999.0
2020-01-15 15:30:00,80.89,80.89,80.77,80.8,194003.0,65.7689,65.7689,65.6713,65.6957,194003.0
2020-01-15 15:35:00,80.8,80.94,80.79,80.86,302970.0,65.6957,65.8095,65.6876,65.7445,302970.0
2020-01-15 15:40:00,80.86,80.9,80.83,80.84,245157.0,65.7445,65.777,65.7201,65.7282,245157.0
2020-01-15 15:45:00,80.84,81.0,80.81,80.97,232141.0,65.7282,65.8583,65.7038,65.8339,232141.0
2020-01-15 15:50:00,80.97,81.1,80.96,81.09,360499.0,65.8339,65.9396,65.8258,65.9315,360499.0
2020-01-15 15:55:00,81.09,81.27,81.07,81.25,659207.0,65.9315,66.0778,65.9152,66.0616,659207.0
2020-01-16 09:30:00,81.96,82.13,81.76,82.01,452780.0,66.6389,66.7771,66.4762,66.6795,452780.0
2020-01-16 09:35:00,81.99,81.99,81.69,81.72,253654.0,66.6633,66.6633,66.4193,66.4437,253654.0
2020-01-16 09:40:00,81.73,81.81,81.55,81.66,180550.0,66.4519,66.5169,66.3055,66.3949,180550.0
2020-01-16 09:45:00,81.66,81.69,81.33,81.34,157886.0,66.3949,66.4193,66.1266,66.1348,157886.0
2020-01-16 09:50:00,81.34,81.39,81.06,81.18,214598.0,66.1348,66.1754,65.9071,66.0047,214598.0
2020-01-16 09:55:00,81.19,81.2,81.03,81.1,184336.0,66.0128,66.0209,65.8827,65.9396,184336.0
2020-01-16 10:00:00,81.09,81.11,80.96,81.07,125970.0,65.9315,65.9478,65.8258,65.9152,125970.0
2020-01-16 10:05:00,81.08,81.17,81.06,81.06,150104.0,65.9234,65.9965,65.9071,65.9071,150104.0
2020-01-16 10:10:00,81.05,81.2,81.05,81.06,135988.0,65.899,66.0209,65.899,65.9071,135988.0
2020-01-16 10:15:00,81.07,81.23,81.07,81.14,139977.0,65.9152,66.0453,65.9152,65.9721,139977.0
2020-01-16 10:20:00,81.15,81.19,81.07,81.07,128640.0,65.9803,66.0128,65.9152,65.9152,128640.0
2020-01-16 10:25:00,81.08,81.13,81.0,81.01,116732.0,65.9234,65.964,65.8583,65.8664,116732.0
2020-01-16 10:30:00,81.02,81.12,80.96,81.09,119500.0,65.8746,65.9559,65.8258,65.9315,119500.0
2020-01-16 10:35:00,81.09,81.15,81.04,81.12,123910.0,65.9315,65.9803,65.8908,65.9559,123910.0
2020-01-16 10:40:00,81.12,81.15,81.08,81.08,147735.0,65.9559,65.9803,65.9234,65.9234,147735.0
2020-01-16 10:45:00,81.09,81.12,81.05,81.08,151931.0,65.9315,65.9559,65.899,65.9234,151931.0
2020-01-16 10:50:00,81.09,81.11,80.96,81.0,187467.0,65.9315,65.9478,65.8258,65.8583,187467.0
2020-01-16 10:55:00,80.99,81.04,80.97,80.99,106070.0,65.8502,65.8908,65.8339,65.8502,106070.0
2020-01-16 11:00:00,80.98,81.0,80.91,80.97,96782.0,65.8421,65.8583,65.7851,65.8339,96782.0
2020-01-16 11:05:00,80.97,81.01,80.96,80.98,76027.0,65.8339,65.8664,65.8258,65.8421,76027.0
2020-01-16 11:10:00,80.98,81.0,80.89,80.92,73140.0,65.8421,65.8583,65.7689,65.7933,73140.0
2020-01-16 11:15:00,80.92,81.0,80.9,80.99,68138.0,65.7933,65.8583,65.777,65.8502,68138.0
2020-01-16 11:20:00,81.0,81.01,80.97,81.0,79914.0,65.8583,65.8664,65.8339,65.8583,79914.0
2020-01-16 11:25:00,81.0,81.06,80.98,81.05,83254.0,65.8583,65.9071,65.8421,65.899,83254.0
2020-01-16 11:30:00,81.04,81.2,81.04,81.19,73572.0,65.8908,66.0209,65.8908,66.0128,73572.0
2020-01-16 11:35:00,81.19,81.25,81.15,81.17,160633.0,66.0128,66.0616,65.9803,65.9965,160633.0
2020-01-16 11:40:00,81.16,81.22,81.14,81.18,81063.0,65.9884,66.0372,65.9721,66.0047,81063.0
2020-01-16 11:45:00,81.19,81.22,81.12,81.15,172703.0,66.0128,66.0372,65.9559,65.9803,172703.0
2020-01-16 11:50:00,81.16,81.2,81.09,81.11,63874.0,65.9884,66.0209,65.9315,65.9478,63874.0
2020-01-16 11:55:00,81.12,81.12,81.01,81.02,65340.0,65.9559,65.9559,65.8664,65.8746,65340.0
2020-01-16 12:00:00,81.02,81.09,81.01,81.08,70789.0,65.8746,65.9315,65.8664,65.9234,70789.0
2020-01-16 12:05:00,81.08,81.09,81.03,81.09,68775.0,65.9234,65.9315,65.8827,65.9315,68775.0
2020-01-16 12:10:00,81.09,81.11,81.05,81.11,111353.0,65.9315,65.9478,65.899,65.9478,111353.0
2020-01-16 12:15:00,81.11,81.12,81.03,81.04,59096.0,65.9478,65.9559,65.8827,65.8908,59096.0
2020-01-16 12:20:00,81.04,81.1,80.98,81.08,73398.0,65.8908,65.9396,65.8421,65.9234,73398.0
2020-01-16 12:25:00,81.07,81.07,81.02,81.03,43767.0,65.9152,65.9152,65.8746,65.8827,43767.0
2020-01-16 12:30:00,81.04,81.11,80.99,81.1,80015.0,65.8908,65.9478,65.8502,65.9396,80015.0
2020-01-16 12:35:00,81.09,81.19,81.09,81.16,97317.0,65.9315,66.0128,65.9315,65.9884,97317.0
2020-01-16 12:40:00,81.16,81.18,81.11,81.15,47753.0,65.9884,66.0047,65.9478,65.9803,47753.0
2020-01-16 12:45:00,81.14,81.18,81.12,81.16,49715.0,65.9721,66.0047,65.9559,65.9884,49715.0
2020-01-16 12:50:00,81.16,81.22,81.14,81.2,91665.0,65.9884,66.0372,65.9721,66.0209,91665.0
2020-01-16 12:55:00,81.19,81.26,81.19,81.2,86395.0,66.0128,66.0697,66.0128,66.0209,86395.0
2020-01-16 13:00:00,81.19,81.2,81.12,81.15,135466.0,66.0128,66.0209,65.9559,65.9803,135466.0
2020-01-16 13:05:00,81.14,81.2,81.13,81.19,68129.0,65.9721,66.0209,65.964,66.0128,68129.0
2020-01-16 13:10:00,81.2,81.21,81.12,81.14,40906.0,66.0209,66.0291,65.9559,65.9721,40906.0
2020-01-16 13:15:00,81.14,81.19,81.12,81.18,40910.0,65.9721,66.0128,65.9559,66.0047,40910.0
2020-01-16 13:20:00,81.17,81.23,81.14,81.18,80665.0,65.9965,66.0453,65.9721,66.0047,80665.0
2020-01-16 13:25:00,81.17,81.2,81.16,81.18,38833.0,65.9965,66.0209,65.9884,66.0047,38833.0
2020-01-16 13:30:00,81.17,81.22,81.16,81.18,58822.0,65.9965,66.0372,65.9884,66.0047,58822.0
2020-01-16 13:35:00,81.17,81.2,81.12,81.15,53613.0,65.9965,66.0209,65.9559,65.9803,53613.0
2020-01-16 13:40:00,81.15,81.17,81.05,81.09,108579.0,65.9803,65.9965,65.899,65.9315,108579.0
2020-01-16 13:45:00,81.09,81.1,81.02,81.02,60314.0,65.9315,65.9396,65.8746,65.8746,60314.0
2020-01-16 13:50:00,81.03,81.05,80.94,80.95,52472.0,65.8827,65.899,65.8095,65.8177,52472.0
2020-01-16 13:55:00,80.94,80.99,80.91,80.98,102529.0,65.8095,65.8502,65.7851,65.8421,102529.0
2020-01-16 14:00:00,80.98,80.98,80.91,80.94,40989.0,65.8421,65.8421,65.7851,65.8095,40989.0
2020-01-16 14:05:00,80.93,81.03,80.93,81.03,43259.0,65.8014,65.8827,65.8014,65.8827,43259.0
2020-01-16 14:10:00,81.03,81.06,81.02,81.05,55841.0,65.8827,65.9071,65.8746,65.899,55841.0
2020-01-16 14:15:00,81.05,81.07,81.01,81.02,79386.0,65.899,65.9152,65.8664,65.8746,79386.0
2020-01-16 14:20:00,81.03,81.04,81.0,81.02,57975.0,65.8827,65.8908,65.8583,65.8746,57975.0
2020-01-16 14:25:00,81.02,81.04,81.01,81.03,37028.0,65.8746,65.8908,65.8664,65.8827,37028.0
2020-01-16 14:30:00,81.02,81.04,81.01,81.03,37737.0,65.8746,65.8908,65.8664,65.8827,37737.0
2020-01-16 14:35:00,81.02,81.03,80.93,80.94,78410.0,65.8746,65.8827,65.8014,65.8095,78410.0
2020-01-16 14:40:00,80.94,80.97,80.86,80.86,74198.0,65.8095,65.8339,65.7445,65.7445,74198.0
2020-01-16 14:45:00,80.87,80.94,80.84,80.92,80220.0,65.7526,65.8095,65.7282,65.7933,80220.0
2020-01-16 14:50:00,80.92,80.98,80.92,80.95,60249.0,65.7933,65.8421,65.7933,65.8177,60249.0
2020-01-16 14:55:00,80.94,80.99,80.94,80.94,92848.0,65.8095,65.8502,65.8095,65.8095,92848.0
2020-01-16 15:00:00,80.94,80.98,80.93,80.98,88720.0,65.8095,65.8421,65.8014,65.8421,88720.0
2020-01-16 15:05:00,80.97,80.98,80.92,80.94,81294.0,65.8339,65.8421,65.7933,65.8095,81294.0
2020-01-16 15:10:00,80.94,80.95,80.88,80.91,87385.0,65.8095,65.8177,65.7607,65.7851,87385.0
2020-01-16 15:15:00,80.92,80.97,80.91,80.95,84273.0,65.7933,65.8339,65.7851,65.8177,84273.0
2020-01-16 15:20:00,80.95,80.96,80.9,80.94,119067.0,65.8177,65.8258,65.777,65.8095,119067.0
2020-01-16 15:25:00,80.94,80.99,80.92,80.98,97842.0,65.8095,65.8502,65.7933,65.8421,97842.0
2020-01-16 15:30:00,80.98,81.06,80.96,81.03,128126.0,65.8421,65.9071,65.8258,65.8827,128126.0
2020-01-16 15:35:00,81.04,81.12,81.02,81.05,122904.0,65.8908,65.9559,65.8746,65.899,122904.0
2020-01-16 15:40:00,81.05,81.08,81.03,81.05,160551.0,65.899,65.9234,65.8827,65.899,160551.0
2020-01-16 15:45:00,81.06,81.06,80.96,81.01,146083.0,65.9071,65.9071,65.8258,65.8664,146083.0
2020-01-16 15:50:00,81.02,81.03,80.96,80.98,342720.0,65.8746,65.8827,65.8258,65.8421,342720.0
2020-01-16 15:55:00,80.98,81.02,80.91,81.01,467023.0,65.8421,65.8746,65.7851,65.8664,467023.0
2020-01-17 09:30:00,81.16,81.31,81.01,81.05,1318481.0,65.9884,66.1104,65.8664,65.899,1318481.0
2020-01-17 09:35:00,81.05,81.19,80.96,81.02,194428.0,65.899,66.0128,65.8258,65.8746,194428.0
2020-01-17 09:40:00,81.01,81.13,80.97,81.02,111228.0,65.8664,65.964,65.8339,65.8746,111228.0
2020-01-17 09:45:00,81.04,81.16,81.01,81.11,137606.0,65.8908,65.9884,65.8664,65.9478,137606.0
2020-01-17 09:50:00,81.11,81.21,81.06,81.08,190406.0,65.9478,66.0291,65.9071,65.9234,190406.0
2020-01-17 09:55:00,81.1,81.27,81.09,81.24,176763.0,65.9396,66.0778,65.9315,66.0535,176763.0
2020-01-17 10:00:00,81.22,81.27,81.16,81.2,124260.0,66.0372,66.0778,65.9884,66.0209,124260.0
2020-01-17 10:05:00,81.2,81.35,81.15,81.34,109166.0,66.0209,66.1429,65.9803,66.1348,109166.0
2020-01-17 10:10:00,81.34,81.4,81.26,81.28,100555.0,66.1348,66.1835,66.0697,66.086,100555.0
2020-01-17 10:15:00,81.29,81.29,81.19,81.27,91154.0,66.0941,66.0941,66.0128,66.0778,91154.0
2020-01-17 10:20:00,81.26,81.31,81.22,81.27,114543.0,66.0697,66.1104,66.0372,66.0778,114543.0
2020-01-17 10:25:00,81.27,81.28,81.19,81.21,100074.0,66.0778,66.086,66.0128,66.0291,100074.0
2020-01-17 10:30:00,81.21,81.23,81.17,81.21,97078.0,66.0291,66.0453,65.9965,66.0291,97078.0
2020-01-17 10:35:00,81.21,81.24,81.08,81.11,150560.0,66.0291,66.0535,65.9234,65.9478,150560.0
2020-01-17 10:40:00,81.11,81.15,81.08,81.11,64552.0,65.9478,65.9803,65.9234,65.9478,64552.0
2020-01-17 10:45:00,81.11,81.16,81.09,81.13,75926.0,65.9478,65.9884,65.9315,65.964,75926.0
2020-01-17 10:50:00,81.13,81.18,81.02,81.03,66931.0,65.964,66.0047,65.8746,65.8827,66931.0
2020-01-17 10:55:00,81.04,81.13,80.98,81.11,92881.0,65.8908,65.964,65.8421,65.9478,92881.0
2020-01-17 11:00:00,81.11,81.18,81.11,81.17,65928.0,65.9478,66.0047,65.9478,65.9965,65928.0
2020-01-17 11:05:00,81.17,81.2,81.01,81.03,85027.0,65.9965,66.0209,65.8664,65.8827,85027.0
2020-01-17 11:10:00,81.03,81.06,80.93,80.94,93694.0,65.8827,65.9071,65.8014,65.8095,93694.0
2020-01-17 11:15:00,80.94,80.98,80.9,80.95,92890.0,65.8095,65.8421,65.777,65.8177,92890.0
2020-01-17 11:20:00,80.95,80.98,80.91,80.95,70347.0,65.8177,65.8421,65.7851,65.8177,70347.0
2020-01-17 11:25:00,80.95,81.05,80.95,81.04,72535.0,65.8177,65.899,65.8177,65.8908,72535.0
2020-01-17 11:30:00,81.04,81.08,80.98,81.07,54520.0,65.8908,65.9234,65.8421,65.9152,54520.0
2020-01-17 11:35:00,81.06,81.13,81.03,81.09,65693.0,65.9071,65.964,65.8827,65.9315,65693.0
2020-01-17 11:40:00,81.09,81.17,81.09,81.16,67466.0,65.9315,65.9965,65.9315,65.9884,67466.0
2020-01-17 11:45:00,81.17,81.18,81.11,81.13,56485.0,65.9965,66.0047,65.9478,65.964,56485.0
2020-01-17 11:50:00,81.13,81.15,81.09,81.1,60259.0,65.964,65.9803,65.9315,65.9396,60259.0
2020-01-17 11:55:00,81.1,81.18,81.09,81.14,103312.0,65.9396,66.0047,65.9315,65.9721,103312.0
2020-01-17 12:00:00,81.14,81.18,81.11,81.17,57482.0,65.9721,66.0047,65.9478,65.9965,57482.0
2020-01-17 12:05:00,81.17,81.18,81.12,81.14,62441.0,65.9965,66.0047,65.9559,65.9721,62441.0
2020-01-17 12:10:00,81.14,81.16,81.12,81.14,51346.0,65.9721,65.9884,65.9559,65.9721,51346.0
2020-01-17 12:15:00,81.14,81.2,81.11,81.19,84984.0,65.9721,66.0209,65.9478,66.0128,84984.0
2020-01-17 12:20:00,81.2,81.2,81.11,81.11,65772.0,66.0209,66.0209,65.9478,65.9478,65772.0
2020-01-17 12:25:00,81.11,81.18,81.11,81.17,74470.0,65.9478,66.0047,65.9478,65.9965,74470.0
2020-01-17 12:30:00,81.17,81.18,81.12,81.13,47512.0,65.9965,66.0047,65.9559,65.964,47512.0
2020-01-17 12:35:00,81.14,81.18,81.12,81.14,53464.0,65.9721,66.0047,65.9559,65.9721,53464.0
2020-01-17 12:40:00,81.13,81.17,81.12,81.14,40611.0,65.964,65.9965,65.9559,65.9721,40611.0
2020-01-17 12:45:00,81.15,81.17,81.14,81.14,37138.0,65.9803,65.9965,65.9721,65.9721,37138.0
2020-01-17 12:50:00,81.15,81.18,81.11,81.14,65461.0,65.9803,66.0047,65.9478,65.9721,65461.0
2020-01-17 12:55:00,81.14,81.16,81.12,81.16,44745.0,65.9721,65.9884,65.9559,65.9884,44745.0
2020-01-17 13:00:00,81.16,81.19,81.13,81.16,46451.0,65.9884,66.0128,65.964,65.9884,46451.0
2020-01-17 13:05:00,81.17,81.23,81.15,81.22,54246.0,65.9965,66.0453,65.9803,66.0372,54246.0
2020-01-17 13:10:00,81.22,81.25,81.16,81.17,56572.0,66.0372,66.0616,65.9884,65.9965,56572.0
2020-01-17 13:15:00,81.17,81.21,81.16,81.21,76941.0,65.9965,66.0291,65.9884,66.0291,76941.0
2020-01-17 13:20:00,81.2,81.23,81.15,81.17,58580.0,66.0209,66.0453,65.9803,65.9965,58580.0
2020-01-17 13:25:00,81.17,81.18,81.13,81.14,55591.0,65.9965,66.0047,65.964,65.9721,55591.0
2020-01-17 13:30:00,81.14,81.17,81.12,81.14,48032.0,65.9721,65.9965,65.9559,65.9721,48032.0
2020-01-17 13:35:00,81.14,81.15,81.11,81.12,58508.0,65.9721,65.9803,65.9478,65.9559,58508.0
2020-01-17 13:40:00,81.13,81.16,81.12,81.16,42725.0,65.964,65.9884,65.9559,65.9884,42725.0
2020-01-17 13:45:00,81.16,81.18,81.13,81.16,51330.0,65.9884,66.0047,65.964,65.9884,51330.0
2020-01-17 13:50:00,81.16,81.19,81.15,81.17,44851.0,65.9884,66.0128,65.9803,65.9965,44851.0
2020-01-17 13:55:00,81.17,81.18,81.13,81.13,37991.0,65.9965,66.0047,65.964,65.964,37991.0
2020-01-17 14:00:00,81.14,81.15,81.12,81.15,56435.0,65.9721,65.9803,65.9559,65.9803,56435.0
2020-01-17 14:05:00,81.15,81.15,81.1,81.11,56592.0,65.9803,65.9803,65.9396,65.9478,56592.0
2020-01-17 14:10:00,81.11,81.12,81.08,81.09,45523.0,65.9478,65.9559,65.9234,65.9315,45523.0
2020-01-17 14:15:00,81.09,81.13,81.08,81.09,46645.0,65.9315,65.964,65.9234,65.9315,46645.0
2020-01-17 14:20:00,81.09,81.1,81.05,81.05,52529.0,65.9315,65.9396,65.899,65.899,52529.0
2020-01-17 14:25:00,81.05,81.09,81.05,81.08,53963.0,65.899,65.9315,65.899,65.9234,53963.0
2020-01-17 14:30:00,81.09,81.11,81.07,81.11,89557.0,65.9315,65.9478,65.9152,65.9478,89557.0
2020-01-17 14:35:00,81.11,81.11,81.03,81.06,71089.0,65.9478,65.9478,65.8827,65.9071,71089.0
2020-01-17 14:40:00,81.05,81.08,81.01,81.01,52734.0,65.899,65.9234,65.8664,65.8664,52734.0
2020-01-17 14:45:00,81.02,81.03,81.0,81.02,73766.0,65.8746,65.8827,65.8583,65.8746,73766.0
2020-01-17 14:50:00,81.01,81.04,81.0,81.02,54839.0,65.8664,65.8908,65.8583,65.8746,54839.0
2020-01-17 14:55:00,81.03,81.07,81.02,81.06,53415.0,65.8827,65.9152,65.8746,65.9071,53415.0
2020-01-17 15:00:00,81.07,81.08,81.01,81.02,57145.0,65.9152,65.9234,65.8664,65.8746,57145.0
2020-01-17 15:05:00,81.03,81.04,80.88,80.91,213001.0,65.8827,65.8908,65.7607,65.7851,213001.0
2020-01-17 15:10:00,80.91,80.92,80.8,80.85,152625.0,65.7851,65.7933,65.6957,65.7364,152625.0
2020-01-17 15:15:00,80.86,80.9,80.81,80.83,89498.0,65.7445,65.777,65.7038,65.7201,89498.0
2020-01-17 15:20:00,80.83,80.89,80.8,80.87,79454.0,65.7201,65.7689,65.6957,65.7526,79454.0
2020-01-17 15:25:00,80.89,80.99,80.88,80.96,102926.0,65.7689,65.8502,65.7607,65.8258,102926.0
2020-01-17 15:30:00,80.97,81.06,80.96,80.98,146944.0,65.8339,65.9071,65.8258,65.8421,146944.0
2020-01-17 15:35:00,80.99,81.02,80.94,80.95,97655.0,65.8502,65.8746,65.8095,65.8177,97655.0
2020-01-17 15:40:00,80.95,81.0,80.94,80.95,113788.0,65.8177,65.8583,65.8095,65.8177,113788.0
2020-01-17 15:45:00,80.95,81.01,80.94,81.0,177418.0,65.8177,65.8664,65.8095,65.8583,177418.0
2020-01-17 15:50:00,81.0,81.08,80.99,81.08,356366.0,65.8583,65.9234,65.8502,65.9234,356366.0
2020-01-17 15:55:00,81.08,81.16,81.06,81.11,869093.0,65.9234,65.9884,65.9071,65.9478,869093.0
2020-01-21 09:30:00,80.48,80.59,80.36,80.56,538790.0,65.4355,65.525,65.338,65.5006,538790.0
2020-01-21 09:35:00,80.56,80.71,80.45,80.68,322593.0,65.5006,65.6225,65.4111,65.5981,322593.0
2020-01-21 09:40:00,80.69,80.75,80.56,80.61,157514.0,65.6063,65.655,65.5006,65.5412,157514.0
2020-01-21 09:45:00,80.61,80.64,80.46,80.52,164269.0,65.5412,65.5656,65.4193,65.468,164269.0
2020-01-21 09:50:00,80.52,80.63,80.51,80.61,99765.0,65.468,65.5575,65.4599,65.5412,99765.0
2020-01-21 09:55:00,80.61,80.67,80.58,80.6,97454.0,65.5412,65.59,65.5168,65.5331,97454.0
2020-01-21 10:00:00,80.61,80.67,80.5,80.58,138184.0,65.5412,65.59,65.4518,65.5168,138184.0
2020-01-21 10:05:00,80.58,80.68,80.49,80.5,94385.0,65.5168,65.5981,65.4437,65.4518,94385.0
2020-01-21 10:10:00,80.51,80.6,80.48,80.51,65555.0,65.4599,65.5331,65.4355,65.4599,65555.0
2020-01-21 10:15:00,80.5,80.5,80.22,80.3,144066.0,65.4518,65.4518,65.2241,65.2892,144066.0
2020-01-21 10:20:00,80.3,80.41,80.26,80.38,55947.0,65.2892,65.3786,65.2566,65.3542,55947.0
2020-01-21 10:25:00,80.37,80.45,80.31,80.43,60479.0,65.3461,65.4111,65.2973,65.3949,60479.0
2020-01-21 10:30:00,80.43,80.53,80.41,80.51,62061.0,65.3949,65.4762,65.3786,65.4599,62061.0
2020-01-21 10:35:00,80.51,80.54,80.41,80.42,83748.0,65.4599,65.4843,65.3786,65.3867,83748.0
2020-01-21 10:40:00,80.42,80.49,80.41,80.41,53056.0,65.3867,65.4437,65.3786,65.3786,53056.0
2020-01-21 10:45:00,80.41,80.47,80.38,80.39,54040.0,65.3786,65.4274,65.3542,65.3623,54040.0
2020-01-21 10:50:00,80.38,80.39,80.31,80.36,65256.0,65.3542,65.3623,65.2973,65.338,65256.0
2020-01-21 10:55:00,80.36,80.4,80.33,80.34,72936.0,65.338,65.3705,65.3136,65.3217,72936.0
2020-01-21 11:00:00,80.35,80.41,80.31,80.38,87015.0,65.3298,65.3786,65.2973,65.3542,87015.0
2020-01-21 11:05:00,80.38,80.46,80.35,80.46,75280.0,65.3542,65.4193,65.3298,65.4193,75280.0
2020-01-21 11:10:00,80.46,80.47,80.37,80.41,64492.0,65.4193,65.4274,65.3461,65.3786,64492.0
2020-01-21 11:15:00,80.41,80.49,80.4,80.48,58371.0,65.3786,65.4437,65.3705,65.4355,58371.0
2020-01-21 11:20:00,80.48,80.54,80.45,80.47,53309.0,65.4355,65.4843,65.4111,65.4274,53309.0
2020-01-21 11:25:00,80.47,80.49,80.4,80.47,73612.0,65.4274,65.4437,65.3705,65.4274,73612.0
2020-01-21 11:30:00,80.48,80.54,80.46,80.49,53198.0,65.4355,65.4843,65.4193,65.4437,53198.0
2020-01-21 11:35:00,80.5,80.61,80.49,80.58,66386.0,65.4518,65.5412,65.4437,65.5168,66386.0
2020-01-21 11:40:00,80.58,80.7,80.58,80.66,107590.0,65.5168,65.6144,65.5168,65.5819,107590.0
2020-01-21 11:45:00,80.66,80.72,80.65,80.67,103041.0,65.5819,65.6307,65.5737,65.59,103041.0
2020-01-21 11:50:00,80.67,80.78,80.67,80.76,101119.0,65.59,65.6794,65.59,65.6632,101119.0
2020-01-21 11:55:00,80.77,80.85,80.77,80.81,54429.0,65.6713,65.7364,65.6713,65.7038,54429.0
2020-01-21 12:00:00,80.81,80.83,80.77,80.78,38697.0,65.7038,65.7201,65.6713,65.6794,38697.0
2020-01-21 12:05:00,80.78,80.8,80.73,80.79,50543.0,65.6794,65.6957,65.6388,65.6876,50543.0
2020-01-21 12:10:00,80.78,80.8,80.75,80.76,40623.0,65.6794,65.6957,65.655,65.6632,40623.0
2020-01-21 12:15:00,80.75,80.79,80.75,80.76,35248.0,65.655,65.6876,65.655,65.6632,35248.0
2020-01-21 12:20:00,80.77,80.8,80.75,80.76,50132.0,65.6713,65.6957,65.655,65.6632,50132.0
2020-01-21 12:25:00,80.77,80.85,80.76,80.83,54059.0,65.6713,65.7364,65.6632,65.7201,54059.0
2020-01-21 12:30:00,80.84,80.87,80.81,80.84,56026.0,65.7282,65.7526,65.7038,65.7282,56026.0
2020-01-21 12:35:00,80.84,80.91,80.83,80.9,52602.0,65.7282,65.7851,65.7201,65.777,52602.0
2020-01-21 12:40:00,80.9,80.9,80.79,80.79,35655.0,65.777,65.777,65.6876,65.6876,35655.0
2020-01-21 12:45:00,80.79,80.81,80.76,80.8,32897.0,65.6876,65.7038,65.6632,65.6957,32897.0
2020-01-21 12:50:00,80.8,80.81,80.74,80.75,41866.0,65.6957,65.7038,65.6469,65.655,41866.0
2020-01-21 12:55:00,80.75,80.76,80.69,80.69,43097.0,65.655,65.6632,65.6063,65.6063,43097.0
2020-01-21 13:00:00,80.7,80.7,80.65,80.65,60373.0,65.6144,65.6144,65.5737,65.5737,60373.0
2020-01-21 13:05:00,80.65,80.65,80.61,80.61,57039.0,65.5737,65.5737,65.5412,65.5412,57039.0
2020-01-21 13:10:00,80.62,80.62,80.59,80.61,51496.0,65.5494,65.5494,65.525,65.5412,51496.0
2020-01-21 13:15:00,80.6,80.64,80.46,80.49,98233.0,65.5331,65.5656,65.4193,65.4437,98233.0
2020-01-21 13:20:00,80.48,80.49,80.35,80.4,98779.0,65.4355,65.4437,65.3298,65.3705,98779.0
2020-01-21 13:25:00,80.4,80.4,80.35,80.37,57352.0,65.3705,65.3705,65.3298,65.3461,57352.0
2020-01-21 13:30:00,80.37,80.38,80.26,80.34,52929.0,65.3461,65.3542,65.2566,65.3217,52929.0
2020-01-21 13:35:00,80.33,80.33,80.22,80.29,83041.0,65.3136,65.3136,65.2241,65.281,83041.0
2020-01-21 13:40:00,80.29,80.29,80.16,80.24,134818.0,65.281,65.281,65.1753,65.2404,134818.0
2020-01-21 13:45:00,80.25,80.25,80.21,80.23,69034.0,65.2485,65.2485,65.216,65.2323,69034.0
2020-01-21 13:50:00,80.22,80.28,80.12,80.17,96370.0,65.2241,65.2729,65.1428,65.1835,96370.0
2020-01-21 13:55:00,80.17,80.22,80.09,80.1,103890.0,65.1835,65.2241,65.1184,65.1266,103890.0
2020-01-21 14:00:00,80.1,80.13,80.04,80.12,104387.0,65.1266,65.1509,65.0778,65.1428,104387.0
2020-01-21 14:05:00,80.13,80.17,80.1,80.14,79898.0,65.1509,65.1835,65.1266,65.1591,79898.0
2020-01-21 14:10:00,80.14,80.18,80.12,80.13,73487.0,65.1591,65.1916,65.1428,65.1509,73487.0
2020-01-21 14:15:00,80.14,80.2,80.1,80.16,109200.0,65.1591,65.2079,65.1266,65.1753,109200.0
2020-01-21 14:20:00,80.16,80.18,80.09,80.09,58114.0,65.1753,65.1916,65.1184,65.1184,58114.0
2020-01-21 14:25:00,80.09,80.11,80.04,80.05,77198.0,65.1184,65.1347,65.0778,65.0859,77198.0
2020-01-21 14:30:00,80.06,80.06,79.91,79.92,169426.0,65.094,65.094,64.9721,64.9802,169426.0
2020-01-21 14:35:00,79.92,79.98,79.88,79.98,91913.0,64.9802,65.029,64.9477,65.029,91913.0
2020-01-21 14:40:00,79.98,80.06,79.97,80.06,58806.0,65.029,65.094,65.0209,65.094,58806.0
2020-01-21 14:45:00,80.06,80.06,79.97,79.99,75868.0,65.094,65.094,65.0209,65.0371,75868.0
2020-01-21 14:50:00,79.99,80.08,79.97,80.08,71130.0,65.0371,65.1103,65.0209,65.1103,71130.0
2020-01-21 14:55:00,80.07,80.13,80.04,80.11,109073.0,65.1022,65.1509,65.0778,65.1347,109073.0
2020-01-21 15:00:00,80.11,80.26,80.11,80.26,97600.0,65.1347,65.2566,65.1347,65.2566,97600.0
2020-01-21 15:05:00,80.26,80.3,80.23,80.28,82553.0,65.2566,65.2892,65.2323,65.2729,82553.0
2020-01-21 15:10:00,80.27,80.38,80.27,80.38,85862.0,65.2648,65.3542,65.2648,65.3542,85862.0
2020-01-21 15:15:00,80.38,80.39,80.33,80.36,82881.0,65.3542,65.3623,65.3136,65.338,82881.0
2020-01-21 15:20:00,80.35,80.38,80.31,80.31,70005.0,65.3298,65.3542,65.2973,65.2973,70005.0
2020-01-21 15:25:00,80.31,80.36,80.27,80.29,78576.0,65.2973,65.338,65.2648,65.281,78576.0
2020-01-21 15:30:00,80.29,80.34,80.17,80.17,93419.0,65.281,65.3217,65.1835,65.1835,93419.0
2020-01-21 15:35:00,80.17,80.18,80.07,80.12,87240.0,65.1835,65.1916,65.1022,65.1428,87240.0
2020-01-21 15:40:00,80.13,80.16,80.08,80.14,134174.0,65.1509,65.1753,65.1103,65.1591,134174.0
2020-01-21 15:45:00,80.14,80.16,80.04,80.04,93352.0,65.1591,65.1753,65.0778,65.0778,93352.0
2020-01-21 15:50:00,80.04,80.05,79.9,79.92,235148.0,65.0778,65.0859,64.9639,64.9802,235148.0
2020-01-21 15:55:00,79.93,79.99,79.87,79.92,428377.0,64.9883,65.0371,64.9396,64.9802,428377.0
2020-01-22 09:30:00,80.2,80.49,80.0,80.37,259128.0,65.2079,65.4437,65.0453,65.3461,259128.0
2020-01-22 09:35:00,80.39,80.43,80.23,80.29,106831.0,65.3623,65.3949,65.2323,65.281,106831.0
2020-01-22 09:40:00,80.31,80.39,80.18,80.23,132364.0,65.2973,65.3623,65.1916,65.2323,132364.0
2020-01-22 09:45:00,80.23,80.29,80.17,80.23,109553.0,65.2323,65.281,65.1835,65.2323,109553.0
2020-01-22 09:50:00,80.24,80.28,80.14,80.22,93133.0,65.2404,65.2729,65.1591,65.2241,93133.0
2020-01-22 09:55:00,80.23,80.23,80.03,80.09,80887.0,65.2323,65.2323,65.0696,65.1184,80887.0
2020-01-22 10:00:00,80.11,80.13,80.01,80.03,90574.0,65.1347,65.1509,65.0534,65.0696,90574.0
2020-01-22 10:05:00,80.02,80.03,79.9,80.03,130652.0,65.0615,65.0696,64.9639,65.0696,130652.0
2020-01-22 10:10:00,80.03,80.15,79.99,80.12,82992.0,65.0696,65.1672,65.0371,65.1428,82992.0
2020-01-22 10:15:00,80.12,80.15,80.07,80.15,75986.0,65.1428,65.1672,65.1022,65.1672,75986.0
2020-01-22 10:20:00,80.15,80.15,80.03,80.14,90476.0,65.1672,65.1672,65.0696,65.1591,90476.0
2020-01-22 10:25:00,80.13,80.22,80.12,80.13,54832.0,65.1509,65.2241,65.1428,65.1509,54832.0
2020-01-22 10:30:00,80.13,80.18,80.08,80.14,75709.0,65.1509,65.1916,65.1103,65.1591,75709.0
2020-01-22 10:35:00,80.14,80.22,80.13,80.18,71423.0,65.1591,65.2241,65.1509,65.1916,71423.0
2020-01-22 10:40:00,80.18,80.22,80.11,80.16,64922.0,65.1916,65.2241,65.1347,65.1753,64922.0
2020-01-22 10:45:00,80.17,80.18,80.08,80.09,58908.0,65.1835,65.1916,65.1103,65.1184,58908.0
2020-01-22 10:50:00,80.09,80.1,80.02,80.02,65473.0,65.1184,65.1266,65.0615,65.0615,65473.0
2020-01-22 10:55:00,80.01,80.05,79.93,79.96,112250.0,65.0534,65.0859,64.9883,65.0127,112250.0
2020-01-22 11:00:00,79.96,80.01,79.91,80.01,79794.0,65.0127,65.0534,64.9721,65.0534,79794.0
2020-01-22 11:05:00,80.0,80.0,79.92,80.0,60454.0,65.0453,65.0453,64.9802,65.0453,60454.0
2020-01-22 11:10:00,80.0,80.07,79.86,79.89,93933.0,65.0453,65.1022,64.9314,64.9558,93933.0
2020-01-22 11:15:00,79.88,79.96,79.86,79.96,53040.0,64.9477,65.0127,64.9314,65.0127,53040.0
2020-01-22 11:20:00,79.96,80.0,79.92,79.98,68869.0,65.0127,65.0453,64.9802,65.029,68869.0
2020-01-22 11:25:00,79.98,80.0,79.95,79.96,48727.0,65.029,65.0453,65.0046,65.0127,48727.0
2020-01-22 11:30:00,79.95,80.05,79.95,80.04,54716.0,65.0046,65.0859,65.0046,65.0778,54716.0
2020-01-22 11:35:00,80.05,80.09,80.03,80.05,72957.0,65.0859,65.1184,65.0696,65.0859,72957.0
2020-01-22 11:40:00,80.05,80.1,80.05,80.09,63003.0,65.0859,65.1266,65.0859,65.1184,63003.0
2020-01-22 11:45:00,80.1,80.25,80.08,80.22,110501.0,65.1266,65.2485,65.1103,65.2241,110501.0
2020-01-22 11:50:00,80.21,80.27,80.17,80.17,86336.0,65.216,65.2648,65.1835,65.1835,86336.0
2020-01-22 11:55:00,80.17,80.2,80.13,80.17,51494.0,65.1835,65.2079,65.1509,65.1835,51494.0
2020-01-22 12:00:00,80.17,80.18,80.1,80.11,51031.0,65.1835,65.1916,65.1266,65.1347,51031.0
2020-01-22 12:05:00,80.11,80.26,80.1,80.23,94973.0,65.1347,65.2566,65.1266,65.2323,94973.0
2020-01-22 12:10:00,80.23,80.26,80.2,80.2,36927.0,65.2323,65.2566,65.2079,65.2079,36927.0
2020-01-22 12:15:00,80.2,80.26,80.19,80.2,43399.0,65.2079,65.2566,65.1997,65.2079,43399.0
2020-01-22 12:20:00,80.19,80.22,80.13,80.21,54385.0,65.1997,65.2241,65.1509,65.216,54385.0
2020-01-22 12:25:00,80.21,80.22,80.14,80.19,48841.0,65.216,65.2241,65.1591,65.1997,48841.0
2020-01-22 12:30:00,80.18,80.21,80.16,80.18,35465.0,65.1916,65.216,65.1753,65.1916,35465.0
2020-01-22 12:35:00,80.17,80.22,80.15,80.19,35419.0,65.1835,65.2241,65.1672,65.1997,35419.0
2020-01-22 12:40:00,80.19,80.24,80.18,80.23,62482.0,65.1997,65.2404,65.1916,65.2323,62482.0
2020-01-22 12:45:00,80.23,80.27,80.22,80.25,44893.0,65.2323,65.2648,65.2241,65.2485,44893.0
2020-01-22 12:50:00,80.24,80.3,80.23,80.3,61245.0,65.2404,65.2892,65.2323,65.2892,61245.0
2020-01-22 12:55:00,80.29,80.34,80.25,80.34,36915.0,65.281,65.3217,65.2485,65.3217,36915.0
2020-01-22 13:00:00,80.34,80.34,80.28,80.31,27258.0,65.3217,65.3217,65.2729,65.2973,27258.0
2020-01-22 13:05:00,80.31,80.34,80.25,80.26,44965.0,65.2973,65.3217,65.2485,65.2566,44965.0
2020-01-22 13:10:00,80.26,80.28,80.19,80.22,59665.0,65.2566,65.2729,65.1997,65.2241,59665.0
2020-01-22 13:15:00,80.22,80.27,80.22,80.24,28762.0,65.2241,65.2648,65.2241,65.2404,28762.0
2020-01-22 13:20:00,80.26,80.29,80.25,80.28,24379.0,65.2566,65.281,65.2485,65.2729,24379.0
2020-01-22 13:25:00,80.28,80.28,80.22,80.23,35320.0,65.2729,65.2729,65.2241,65.2323,35320.0
2020-01-22 13:30:00,80.22,80.3,80.21,80.3,42961.0,65.2241,65.2892,65.216,65.2892,42961.0
2020-01-22 13:35:00,80.29,80.38,80.28,80.36,75091.0,65.281,65.3542,65.2729,65.338,75091.0
2020-01-22 13:40:00,80.36,80.38,80.27,80.27,51062.0,65.338,65.3542,65.2648,65.2648,51062.0
2020-01-22 13:45:00,80.28,80.28,80.21,80.21,45510.0,65.2729,65.2729,65.216,65.216,45510.0
2020-01-22 13:50:00,80.2,80.23,80.15,80.17,71569.0,65.2079,65.2323,65.1672,65.1835,71569.0
2020-01-22 13:55:00,80.18,80.2,80.15,80.17,39101.0,65.1916,65.2079,65.1672,65.1835,39101.0
2020-01-22 14:00:00,80.16,80.25,80.15,80.23,65505.0,65.1753,65.2485,65.1672,65.2323,65505.0
2020-01-22 14:05:00,80.23,80.25,80.18,80.18,22533.0,65.2323,65.2485,65.1916,65.1916,22533.0
2020-01-22 14:10:00,80.18,80.19,80.15,80.17,46089.0,65.1916,65.1997,65.1672,65.1835,46089.0
2020-01-22 14:15:00,80.18,80.23,80.16,80.19,66358.0,65.1916,65.2323,65.1753,65.1997,66358.0
2020-01-22 14:20:00,80.19,80.23,80.18,80.22,28977.0,65.1997,65.2323,65.1916,65.2241,28977.0
2020-01-22 14:25:00,80.22,80.23,80.16,80.17,30049.0,65.2241,65.2323,65.1753,65.1835,30049.0
2020-01-22 14:30:00,80.17,80.18,80.16,80.17,16313.0,65.1835,65.1916,65.1753,65.1835,16313.0
2020-01-22 14:35:00,80.16,80.23,80.16,80.23,31697.0,65.1753,65.2323,65.1753,65.2323,31697.0
2020-01-22 14:40:00,80.22,80.23,80.17,80.17,30200.0,65.2241,65.2323,65.1835,65.1835,30200.0
2020-01-22 14:45:00,80.18,80.2,80.16,80.17,23803.0,65.1916,65.2079,65.1753,65.1835,23803.0
2020-01-22 14:50:00,80.17,80.21,80.16,80.18,35145.0,65.1835,65.216,65.1753,65.1916,35145.0
2020-01-22 14:55:00,80.17,80.17,80.12,80.12,49880.0,65.1835,65.1835,65.1428,65.1428,49880.0
2020-01-22 15:00:00,80.12,80.12,80.04,80.05,53669.0,65.1428,65.1428,65.0778,65.0859,53669.0
2020-01-22 15:05:00,80.05,80.09,79.99,80.05,98158.0,65.0859,65.1184,65.0371,65.0859,98158.0
2020-01-22 15:10:00,80.06,80.08,80.0,80.01,53151.0,65.094,65.1103,65.0453,65.0534,53151.0
2020-01-22 15:15:00,80.01,80.08,79.95,80.07,103272.0,65.0534,65.1103,65.0046,65.1022,103272.0
2020-01-22 15:20:00,80.07,80.09,80.03,80.06,121409.0,65.1022,65.1184,65.0696,65.094,121409.0
2020-01-22 15:25:00,80.06,80.16,80.05,80.12,79998.0,65.094,65.1753,65.0859,65.1428,79998.0
2020-01-22 15:30:00,80.13,80.24,80.12,80.17,88466.0,65.1509,65.2404,65.1428,65.1835,88466.0
2020-01-22 15:35:00,80.17,80.22,80.14,80.17,81520.0,65.1835,65.2241,65.1591,65.1835,81520.0
2020-01-22 15:40:00,80.17,80.2,80.14,80.18,85018.0,65.1835,65.2079,65.1591,65.1916,85018.0
2020-01-22 15:45:00,80.18,80.23,80.15,80.23,149747.0,65.1916,65.2323,65.1672,65.2323,149747.0
2020-01-22 15:50:00,80.23,80.25,80.14,80.14,170071.0,65.2323,65.2485,65.1591,65.1591,170071.0
2020-01-22 15:55:00,80.14,80.18,80.07,80.1,478972.0,65.1591,65.1916,65.1022,65.1266,478972.0
2020-01-23 09:30:00,79.58,79.68,79.15,79.22,471302.0,64.7038,64.7851,64.3541,64.4111,471302.0
2020-01-23 09:35:00,79.22,79.27,78.92,79.08,338511.0,64.4111,64.4517,64.1671,64.2972,338511.0
2020-01-23 09:40:00,79.09,79.35,79.06,79.17,201403.0,64.3054,64.5168,64.281,64.3704,201403.0
2020-01-23 09:45:00,79.17,79.22,79.13,79.14,117051.0,64.3704,64.4111,64.3379,64.346,117051.0
2020-01-23 09:50:00,79.16,79.18,79.01,79.06,135831.0,64.3623,64.3785,64.2403,64.281,135831.0
2020-01-23 09:55:00,79.07,79.14,79.02,79.13,133403.0,64.2891,64.346,64.2484,64.3379,133403.0
2020-01-23 10:00:00,79.13,79.13,79.01,79.02,150421.0,64.3379,64.3379,64.2403,64.2484,150421.0
2020-01-23 10:05:00,79.02,79.11,79.0,79.06,112381.0,64.2484,64.3216,64.2322,64.281,112381.0
2020-01-23 10:10:00,79.06,79.18,79.04,79.16,193596.0,64.281,64.3785,64.2647,64.3623,193596.0
2020-01-23 10:15:00,79.16,79.23,79.09,79.19,96147.0,64.3623,64.4192,64.3054,64.3867,96147.0
2020-01-23 10:20:00,79.19,79.23,79.09,79.17,105292.0,64.3867,64.4192,64.3054,64.3704,105292.0
2020-01-23 10:25:00,79.17,79.22,79.13,79.15,73692.0,64.3704,64.4111,64.3379,64.3541,73692.0
2020-01-23 10:30:00,79.15,79.25,79.14,79.23,92192.0,64.3541,64.4355,64.346,64.4192,92192.0
2020-01-23 10:35:00,79.23,79.32,79.23,79.28,116084.0,64.4192,64.4924,64.4192,64.4598,116084.0
2020-01-23 10:40:00,79.29,79.38,79.26,79.3,82048.0,64.468,64.5411,64.4436,64.4761,82048.0
2020-01-23 10:45:00,79.29,79.32,79.24,79.26,72516.0,64.468,64.4924,64.4273,64.4436,72516.0
2020-01-23 10:50:00,79.25,79.27,79.2,79.22,72934.0,64.4355,64.4517,64.3948,64.4111,72934.0
2020-01-23 10:55:00,79.21,79.25,79.16,79.19,91483.0,64.4029,64.4355,64.3623,64.3867,91483.0
2020-01-23 11:00:00,79.18,79.22,79.09,79.17,104962.0,64.3785,64.4111,64.3054,64.3704,104962.0
2020-01-23 11:05:00,79.16,79.18,79.05,79.07,103645.0,64.3623,64.3785,64.2728,64.2891,103645.0
2020-01-23 11:10:00,79.07,79.12,79.06,79.09,114227.0,64.2891,64.3298,64.281,64.3054,114227.0
2020-01-23 11:15:00,79.1,79.19,79.08,79.13,110220.0,64.3135,64.3867,64.2972,64.3379,110220.0
2020-01-23 11:20:00,79.14,79.2,79.09,79.12,90831.0,64.346,64.3948,64.3054,64.3298,90831.0
2020-01-23 11:25:00,79.11,79.12,79.06,79.07,60227.0,64.3216,64.3298,64.281,64.2891,60227.0
2020-01-23 11:30:00,79.06,79.13,79.05,79.13,58796.0,64.281,64.3379,64.2728,64.3379,58796.0
2020-01-23 11:35:00,79.13,79.21,79.12,79.19,81881.0,64.3379,64.4029,64.3298,64.3867,81881.0
2020-01-23 11:40:00,79.19,79.3,79.18,79.27,117441.0,64.3867,64.4761,64.3785,64.4517,117441.0
2020-01-23 11:45:00,79.26,79.33,79.17,79.17,169774.0,64.4436,64.5005,64.3704,64.3704,169774.0
2020-01-23 11:50:00,79.17,79.28,79.13,79.27,118968.0,64.3704,64.4598,64.3379,64.4517,118968.0
2020-01-23 11:55:00,79.27,79.36,79.26,79.36,83431.0,64.4517,64.5249,64.4436,64.5249,83431.0
2020-01-23 12:00:00,79.35,79.39,79.29,79.33,115835.0,64.5168,64.5493,64.468,64.5005,115835.0
2020-01-23 12:05:00,79.33,79.43,79.33,79.42,81930.0,64.5005,64.5818,64.5005,64.5737,81930.0
2020-01-23 12:10:00,79.42,79.49,79.41,79.47,80211.0,64.5737,64.6306,64.5655,64.6143,80211.0
2020-01-23 12:15:00,79.48,79.49,79.39,79.4,51635.0,64.6225,64.6306,64.5493,64.5574,51635.0
2020-01-23 12:20:00,79.4,79.46,79.4,79.44,50717.0,64.5574,64.6062,64.5574,64.5899,50717.0
2020-01-23 12:25:00,79.44,79.44,79.36,79.36,76251.0,64.5899,64.5899,64.5249,64.5249,76251.0
2020-01-23 12:30:00,79.36,79.38,79.32,79.34,84451.0,64.5249,64.5411,64.4924,64.5086,84451.0
2020-01-23 12:35:00,79.34,79.46,79.34,79.44,87516.0,64.5086,64.6062,64.5086,64.5899,87516.0
2020-01-23 12:40:00,79.44,79.52,79.43,79.51,67586.0,64.5899,64.655,64.5818,64.6468,67586.0
2020-01-23 12:45:00,79.5,79.51,79.46,79.51,96173.0,64.6387,64.6468,64.6062,64.6468,96173.0
2020-01-23 12:50:00,79.51,79.53,79.48,79.5,70511.0,64.6468,64.6631,64.6225,64.6387,70511.0
2020-01-23 12:55:00,79.5,79.52,79.47,79.52,53352.0,64.6387,64.655,64.6143,64.655,53352.0
2020-01-23 13:00:00,79.52,79.63,79.48,79.59,125694.0,64.655,64.7444,64.6225,64.7119,125694.0
2020-01-23 13:05:00,79.59,79.62,79.53,79.56,59222.0,64.7119,64.7363,64.6631,64.6875,59222.0
2020-01-23 13:10:00,79.56,79.59,79.54,79.57,52388.0,64.6875,64.7119,64.6712,64.6956,52388.0
2020-01-23 13:15:00,79.57,79.63,79.54,79.63,52900.0,64.6956,64.7444,64.6712,64.7444,52900.0
2020-01-23 13:20:00,79.62,79.78,79.62,79.77,90950.0,64.7363,64.8664,64.7363,64.8582,90950.0
2020-01-23 13:25:00,79.78,79.8,79.64,79.64,113590.0,64.8664,64.8826,64.7525,64.7525,113590.0
2020-01-23 13:30:00,79.65,79.71,79.63,79.71,47985.0,64.7607,64.8095,64.7444,64.8095,47985.0
2020-01-23 13:35:00,79.7,79.8,79.67,79.76,87489.0,64.8013,64.8826,64.7769,64.8501,87489.0
2020-01-23 13:40:00,79.77,79.89,79.77,79.88,83644.0,64.8582,64.9558,64.8582,64.9477,83644.0
2020-01-23 13:45:00,79.88,79.9,79.82,79.86,58135.0,64.9477,64.9639,64.8989,64.9314,58135.0
2020-01-23 13:50:00,79.86,79.91,79.85,79.88,107347.0,64.9314,64.9721,64.9233,64.9477,107347.0
2020-01-23 13:55:00,79.88,79.89,79.84,79.89,61326.0,64.9477,64.9558,64.9152,64.9558,61326.0
2020-01-23 14:00:00,79.89,79.95,79.85,79.95,100696.0,64.9558,65.0046,64.9233,65.0046,100696.0
2020-01-23 14:05:00,79.95,80.0,79.94,79.95,183100.0,65.0046,65.0453,64.9965,65.0046,183100.0
2020-01-23 14:10:00,79.95,79.98,79.85,79.96,191336.0,65.0046,65.029,64.9233,65.0127,191336.0
2020-01-23 14:15:00,79.97,79.97,79.88,79.94,93591.0,65.0209,65.0209,64.9477,64.9965,93591.0
2020-01-23 14:20:00,79.95,79.96,79.88,79.91,64308.0,65.0046,65.0127,64.9477,64.9721,64308.0
2020-01-23 14:25:00,79.91,79.92,79.86,79.91,89752.0,64.9721,64.9802,64.9314,64.9721,89752.0
2020-01-23 14:30:00,79.91,80.01,79.91,79.98,94883.0,64.9721,65.0534,64.9721,65.029,94883.0
2020-01-23 14:35:00,79.98,80.01,79.94,80.01,69856.0,65.029,65.0534,64.9965,65.0534,69856.0
2020-01-23 14:40:00,80.01,80.07,79.96,80.07,121454.0,65.0534,65.1022,65.0127,65.1022,121454.0
2020-01-23 14:45:00,80.07,80.09,79.98,80.01,102130.0,65.1022,65.1184,65.029,65.0534,102130.0
2020-01-23 14:50:00,80.01,80.04,80.0,80.01,65114.0,65.0534,65.0778,65.0453,65.0534,65114.0
2020-01-23 14:55:00,80.0,80.01,79.92,79.95,59524.0,65.0453,65.0534,64.9802,65.0046,59524.0
2020-01-23 15:00:00,79.95,79.99,79.92,79.94,88114.0,65.0046,65.0371,64.9802,64.9965,88114.0
2020-01-23 15:05:00,79.94,79.95,79.86,79.95,63600.0,64.9965,65.0046,64.9314,65.0046,63600.0
2020-01-23 15:10:00,79.94,80.02,79.91,80.0,102901.0,64.9965,65.0615,64.9721,65.0453,102901.0
2020-01-23 15:15:00,79.99,80.0,79.94,79.96,106356.0,65.0371,65.0453,64.9965,65.0127,106356.0
2020-01-23 15:20:00,79.95,80.0,79.93,79.95,85267.0,65.0046,65.0453,64.9883,65.0046,85267.0
2020-01-23 15:25:00,79.94,80.05,79.91,80.02,125668.0,64.9965,65.0859,64.9721,65.0615,125668.0
2020-01-23 15:30:00,80.01,80.05,79.97,80.0,139397.0,65.0534,65.0859,65.0209,65.0453,139397.0
2020-01-23 15:35:00,80.0,80.0,79.86,79.87,131267.0,65.0453,65.0453,64.9314,64.9396,131267.0
2020-01-23 15:40:00,79.87,79.91,79.84,79.88,109711.0,64.9396,64.9721,64.9152,64.9477,109711.0
2020-01-23 15:45:00,79.89,79.96,79.84,79.84,173407.0,64.9558,65.0127,64.9152,64.9152,173407.0
2020-01-23 15:50:00,79.82,79.85,79.74,79.82,284016.0,64.8989,64.9233,64.8339,64.8989,284016.0
2020-01-23 15:55:00,79.83,79.87,79.75,79.81,394812.0,64.907,64.9396,64.842,64.8908,394812.0
2020-01-24 09:30:00,79.62,79.67,79.24,79.26,257268.0,64.7363,64.7769,64.4273,64.4436,257268.0
2020-01-24 09:35:00,79.26,79.56,79.25,79.35,134517.0,64.4436,64.6875,64.4355,64.5168,134517.0
2020-01-24 09:40:00,79.35,79.36,79.11,79.12,147733.0,64.5168,64.5249,64.3216,64.3298,147733.0
2020-01-24 09:45:00,79.12,79.23,79.07,79.16,107034.0,64.3298,64.4192,64.2891,64.3623,107034.0
2020-01-24 09:50:00,79.16,79.23,79.01,79.03,167274.0,64.3623,64.4192,64.2403,64.2566,167274.0
2020-01-24 09:55:00,79.03,79.08,78.96,79.05,219524.0,64.2566,64.2972,64.1997,64.2728,219524.0
2020-01-24 10:00:00,79.05,79.05,78.77,78.78,178615.0,64.2728,64.2728,64.0452,64.0533,178615.0
2020-01-24 10:05:00,78.78,78.94,78.7,78.9,202155.0,64.0533,64.1834,63.9883,64.1509,202155.0
2020-01-24 10:10:00,78.9,78.94,78.82,78.86,92049.0,64.1509,64.1834,64.0858,64.1184,92049.0
2020-01-24 10:15:00,78.85,78.9,78.79,78.82,176739.0,64.1102,64.1509,64.0614,64.0858,176739.0
2020-01-24 10:20:00,78.82,78.84,78.55,78.57,241266.0,64.0858,64.1021,63.8663,63.8826,241266.0
2020-01-24 10:25:00,78.56,78.57,78.15,78.17,284664.0,63.8744,63.8826,63.5411,63.5573,284664.0
2020-01-24 10:30:00,78.18,78.42,78.18,78.41,150040.0,63.5655,63.7606,63.5655,63.7525,150040.0
2020-01-24 10:35:00,78.41,78.41,78.29,78.35,133017.0,63.7525,63.7525,63.6549,63.7037,133017.0
2020-01-24 10:40:00,78.34,78.4,78.24,78.3,146464.0,63.6956,63.7443,63.6143,63.663,146464.0
2020-01-24 10:45:00,78.3,78.39,78.27,78.38,117634.0,63.663,63.7362,63.6386,63.7281,117634.0
2020-01-24 10:50:00,78.39,78.53,78.37,78.52,152059.0,63.7362,63.85,63.72,63.8419,152059.0
2020-01-24 10:55:00,78.51,78.69,78.47,78.69,104393.0,63.8338,63.9801,63.8013,63.9801,104393.0
2020-01-24 11:00:00,78.69,78.82,78.58,78.79,203020.0,63.9801,64.0858,63.8907,64.0614,203020.0
2020-01-24 11:05:00,78.8,78.8,78.68,78.73,179666.0,64.0696,64.0696,63.972,64.0127,179666.0
2020-01-24 11:10:00,78.73,78.79,78.69,78.7,123561.0,64.0127,64.0614,63.9801,63.9883,123561.0
2020-01-24 11:15:00,78.7,78.73,78.59,78.7,222872.0,63.9883,64.0127,63.8988,63.9883,222872.0
2020-01-24 11:20:00,78.7,78.72,78.55,78.56,118303.0,63.9883,64.0045,63.8663,63.8744,118303.0
2020-01-24 11:25:00,78.54,78.55,78.35,78.43,224770.0,63.8582,63.8663,63.7037,63.7687,224770.0
2020-01-24 11:30:00,78.42,78.44,78.32,78.44,63746.0,63.7606,63.7769,63.6793,63.7769,63746.0
2020-01-24 11:35:00,78.42,78.47,78.37,78.43,95486.0,63.7606,63.8013,63.72,63.7687,95486.0
2020-01-24 11:40:00,78.44,78.48,78.25,78.26,114908.0,63.7769,63.8094,63.6224,63.6305,114908.0
2020-01-24 11:45:00,78.27,78.36,78.24,78.26,95534.0,63.6386,63.7118,63.6143,63.6305,95534.0
2020-01-24 11:50:00,78.26,78.34,78.21,78.21,132684.0,63.6305,63.6956,63.5899,63.5899,132684.0
2020-01-24 11:55:00,78.21,78.24,78.02,78.04,176166.0,63.5899,63.6143,63.4354,63.4516,176166.0
2020-01-24 12:00:00,78.03,78.08,77.95,78.07,224922.0,63.4435,63.4842,63.3785,63.476,224922.0
2020-01-24 12:05:00,78.08,78.08,77.9,77.92,112732.0,63.4842,63.4842,63.3378,63.3541,112732.0
2020-01-24 12:10:00,77.91,77.94,77.81,77.87,97045.0,63.3459,63.3703,63.2646,63.3134,97045.0
2020-01-24 12:15:00,77.87,77.89,77.64,77.66,199797.0,63.3134,63.3297,63.1264,63.1427,199797.0
2020-01-24 12:20:00,77.65,77.85,77.65,77.84,106832.0,63.1345,63.2972,63.1345,63.289,106832.0
2020-01-24 12:25:00,77.84,77.86,77.72,77.86,94547.0,63.289,63.3053,63.1915,63.3053,94547.0
2020-01-24 12:30:00,77.87,78.05,77.83,78.04,76796.0,63.3134,63.4598,63.2809,63.4516,76796.0
2020-01-24 12:35:00,78.05,78.15,77.99,78.14,176942.0,63.4598,63.5411,63.411,63.5329,176942.0
2020-01-24 12:40:00,78.14,78.25,78.12,78.2,156763.0,63.5329,63.6224,63.5167,63.5817,156763.0
2020-01-24 12:45:00,78.2,78.28,78.16,78.26,98625.0,63.5817,63.6468,63.5492,63.6305,98625.0
2020-01-24 12:50:00,78.26,78.31,78.2,78.31,102929.0,63.6305,63.6712,63.5817,63.6712,102929.0
2020-01-24 12:55:00,78.31,78.37,78.27,78.36,83286.0,63.6712,63.72,63.6386,63.7118,83286.0
2020-01-24 13:00:00,78.36,78.36,78.13,78.14,88229.0,63.7118,63.7118,63.5248,63.5329,88229.0
2020-01-24 13:05:00,78.15,78.24,78.11,78.23,61468.0,63.5411,63.6143,63.5086,63.6061,61468.0
2020-01-24 13:10:00,78.23,78.25,78.15,78.18,63929.0,63.6061,63.6224,63.5411,63.5655,63929.0
2020-01-24 13:15:00,78.17,78.24,78.12,78.13,45964.0,63.5573,63.6143,63.5167,63.5248,45964.0
2020-01-24 13:20:00,78.13,78.28,78.12,78.26,54565.0,63.5248,63.6468,63.5167,63.6305,54565.0
2020-01-24 13:25:00,78.26,78.27,78.13,78.16,66978.0,63.6305,63.6386,63.5248,63.5492,66978.0
2020-01-24 13:30:00,78.15,78.15,78.04,78.04,70732.0,63.5411,63.5411,63.4516,63.4516,70732.0
2020-01-24 13:35:00,78.05,78.07,77.99,78.06,82650.0,63.4598,63.476,63.411,63.4679,82650.0
2020-01-24 13:40:00,78.06,78.06,77.9,77.97,76848.0,63.4679,63.4679,63.3378,63.3947,76848.0
2020-01-24 13:45:00,77.97,78.02,77.94,78.0,305349.0,63.3947,63.4354,63.3703,63.4191,305349.0
2020-01-24 13:50:00,78.0,78.14,78.0,78.13,123468.0,63.4191,63.5329,63.4191,63.5248,123468.0
2020-01-24 13:55:00,78.12,78.14,78.02,78.08,111342.0,63.5167,63.5329,63.4354,63.4842,111342.0
2020-01-24 14:00:00,78.08,78.1,77.95,78.03,118944.0,63.4842,63.5004,63.3785,63.4435,118944.0
2020-01-24 14:05:00,78.03,78.13,78.01,78.12,111328.0,63.4435,63.5248,63.4273,63.5167,111328.0
2020-01-24 14:10:00,78.11,78.16,78.07,78.12,99540.0,63.5086,63.5492,63.476,63.5167,99540.0
2020-01-24 14:15:00,78.12,78.13,77.96,77.97,155741.0,63.5167,63.5248,63.3866,63.3947,155741.0
2020-01-24 14:20:00,77.98,77.99,77.82,77.88,108749.0,63.4029,63.411,63.2728,63.3216,108749.0
2020-01-24 14:25:00,77.87,77.95,77.76,77.79,141056.0,63.3134,63.3785,63.224,63.2484,141056.0
2020-01-24 14:30:00,77.8,77.92,77.79,77.87,56523.0,63.2565,63.3541,63.2484,63.3134,56523.0
2020-01-24 14:35:00,77.87,77.91,77.77,77.85,78663.0,63.3134,63.3459,63.2321,63.2972,78663.0
2020-01-24 14:40:00,77.85,77.88,77.75,77.76,79297.0,63.2972,63.3216,63.2159,63.224,79297.0
2020-01-24 14:45:00,77.76,77.78,77.68,77.78,112757.0,63.224,63.2402,63.1589,63.2402,112757.0
2020-01-24 14:50:00,77.77,77.86,77.75,77.84,113045.0,63.2321,63.3053,63.2159,63.289,113045.0
2020-01-24 14:55:00,77.85,78.08,77.85,78.08,186190.0,63.2972,63.4842,63.2972,63.4842,186190.0
2020-01-24 15:00:00,78.09,78.29,78.04,78.16,265496.0,63.4923,63.6549,63.4516,63.5492,265496.0
2020-01-24 15:05:00,78.16,78.19,78.09,78.13,87011.0,63.5492,63.5736,63.4923,63.5248,87011.0
2020-01-24 15:10:00,78.14,78.2,78.12,78.17,97834.0,63.5329,63.5817,63.5167,63.5573,97834.0
2020-01-24 15:15:00,78.17,78.27,78.14,78.25,99389.0,63.5573,63.6386,63.5329,63.6224,99389.0
2020-01-24 15:20:00,78.25,78.31,78.2,78.23,100392.0,63.6224,63.6712,63.5817,63.6061,100392.0
2020-01-24 15:25:00,78.23,78.3,78.22,78.25,126674.0,63.6061,63.663,63.598,63.6224,126674.0
2020-01-24 15:30:00,78.24,78.26,78.1,78.15,321033.0,63.6143,63.6305,63.5004,63.5411,321033.0
2020-01-24 15:35:00,78.15,78.25,78.07,78.08,167880.0,63.5411,63.6224,63.476,63.4842,167880.0
2020-01-24 15:40:00,78.08,78.12,77.95,78.12,153009.0,63.4842,63.5167,63.3785,63.5167,153009.0
2020-01-24 15:45:00,78.12,78.2,78.09,78.17,191369.0,63.5167,63.5817,63.4923,63.5573,191369.0
2020-01-24 15:50:00,78.17,78.36,78.11,78.34,371404.0,63.5573,63.7118,63.5086,63.6956,371404.0
2020-01-24 15:55:00,78.35,78.45,78.27,78.41,738613.0,63.7037,63.785,63.6386,63.7525,738613.0
2020-01-27 09:30:00,76.26,76.53,75.85,76.38,652995.0,62.0044,62.2239,61.671,62.102,652995.0
2020-01-27 09:35:00,76.38,76.68,76.08,76.62,228832.0,62.102,62.3459,61.858,62.2971,228832.0
2020-01-27 09:40:00,76.62,76.67,76.32,76.37,351355.0,62.2971,62.3377,62.0532,62.0938,351355.0
2020-01-27 09:45:00,76.34,76.85,76.3,76.78,365432.0,62.0694,62.4841,62.0369,62.4272,365432.0
2020-01-27 09:50:00,76.78,77.0,76.71,76.73,203601.0,62.4272,62.6061,62.3703,62.3865,203601.0
2020-01-27 09:55:00,76.74,76.79,76.54,76.65,145905.0,62.3947,62.4353,62.232,62.3215,145905.0
2020-01-27 10:00:00,76.64,76.67,76.53,76.56,147484.0,62.3134,62.3377,62.2239,62.2483,147484.0
2020-01-27 10:05:00,76.56,76.56,76.38,76.48,215403.0,62.2483,62.2483,62.102,62.1833,215403.0
2020-01-27 10:10:00,76.47,76.49,76.28,76.34,220709.0,62.1751,62.1914,62.0206,62.0694,220709.0
2020-01-27 10:15:00,76.34,76.39,76.18,76.2,305065.0,62.0694,62.1101,61.9393,61.9556,305065.0
2020-01-27 10:20:00,76.21,76.27,76.15,76.23,249729.0,61.9637,62.0125,61.9149,61.98,249729.0
2020-01-27 10:25:00,76.25,76.55,76.21,76.53,324325.0,61.9963,62.2402,61.9637,62.2239,324325.0
2020-01-27 10:30:00,76.53,76.61,76.14,76.19,319385.0,62.2239,62.289,61.9068,61.9475,319385.0
2020-01-27 10:35:00,76.2,76.34,76.15,76.3,184615.0,61.9556,62.0694,61.9149,62.0369,184615.0
2020-01-27 10:40:00,76.32,76.37,76.13,76.14,290213.0,62.0532,62.0938,61.8987,61.9068,290213.0
2020-01-27 10:45:00,76.13,76.19,76.07,76.08,160510.0,61.8987,61.9475,61.8499,61.858,160510.0
2020-01-27 10:50:00,76.09,76.14,76.04,76.05,175262.0,61.8662,61.9068,61.8255,61.8336,175262.0
2020-01-27 10:55:00,76.05,76.22,76.03,76.2,154209.0,61.8336,61.9719,61.8174,61.9556,154209.0
2020-01-27 11:00:00,76.2,76.32,76.16,76.31,148646.0,61.9556,62.0532,61.9231,62.045,148646.0
2020-01-27 11:05:00,76.32,76.42,76.31,76.33,138827.0,62.0532,62.1345,62.045,62.0613,138827.0
2020-01-27 11:10:00,76.34,76.4,76.23,76.23,176935.0,62.0694,62.1182,61.98,61.98,176935.0
2020-01-27 11:15:00,76.23,76.3,76.2,76.21,87396.0,61.98,62.0369,61.9556,61.9637,87396.0
2020-01-27 11:20:00,76.21,76.35,76.19,76.32,108834.0,61.9637,62.0776,61.9475,62.0532,108834.0
2020-01-27 11:25:00,76.33,76.37,76.24,76.28,155774.0,62.0613,62.0938,61.9881,62.0206,155774.0
2020-01-27 11:30:00,76.28,76.3,76.1,76.15,137086.0,62.0206,62.0369,61.8743,61.9149,137086.0
2020-01-27 11:35:00,76.16,76.37,76.15,76.34,197781.0,61.9231,62.0938,61.9149,62.0694,197781.0
2020-01-27 11:40:00,76.34,76.51,76.28,76.49,128151.0,62.0694,62.2077,62.0206,62.1914,128151.0
2020-01-27 11:45:00,76.49,76.5,76.43,76.44,117271.0,62.1914,62.1995,62.1426,62.1507,117271.0
2020-01-27 11:50:00,76.44,76.5,76.35,76.43,96315.0,62.1507,62.1995,62.0776,62.1426,96315.0
2020-01-27 11:55:00,76.44,76.5,76.42,76.45,139495.0,62.1507,62.1995,62.1345,62.1589,139495.0
2020-01-27 12:00:00,76.44,76.5,76.42,76.48,227642.0,62.1507,62.1995,62.1345,62.1833,227642.0
2020-01-27 12:05:00,76.5,76.68,76.49,76.64,75653.0,62.1995,62.3459,62.1914,62.3134,75653.0
2020-01-27 12:10:00,76.64,76.7,76.62,76.69,79503.0,62.3134,62.3621,62.2971,62.354,79503.0
2020-01-27 12:15:00,76.68,76.82,76.67,76.72,65245.0,62.3459,62.4597,62.3377,62.3784,65245.0
2020-01-27 12:20:00,76.72,76.86,76.72,76.8,140218.0,62.3784,62.4922,62.3784,62.4434,140218.0
2020-01-27 12:25:00,76.79,76.84,76.76,76.83,115435.0,62.4353,62.476,62.4109,62.4678,115435.0
2020-01-27 12:30:00,76.83,76.88,76.81,76.85,96477.0,62.4678,62.5085,62.4516,62.4841,96477.0
2020-01-27 12:35:00,76.85,76.89,76.81,76.87,113399.0,62.4841,62.5166,62.4516,62.5004,113399.0
2020-01-27 12:40:00,76.88,76.92,76.84,76.92,101139.0,62.5085,62.541,62.476,62.541,101139.0
2020-01-27 12:45:00,76.92,76.96,76.84,76.86,61505.0,62.541,62.5735,62.476,62.4922,61505.0
2020-01-27 12:50:00,76.86,76.89,76.81,76.81,46950.0,62.4922,62.5166,62.4516,62.4516,46950.0
2020-01-27 12:55:00,76.81,76.82,76.73,76.75,98056.0,62.4516,62.4597,62.3865,62.4028,98056.0
2020-01-27 13:00:00,76.76,76.93,76.71,76.9,159628.0,62.4109,62.5491,62.3703,62.5247,159628.0
2020-01-27 13:05:00,76.9,76.91,76.76,76.79,185022.0,62.5247,62.5329,62.4109,62.4353,185022.0
2020-01-27 13:10:00,76.78,76.8,76.69,76.73,53795.0,62.4272,62.4434,62.354,62.3865,53795.0
2020-01-27 13:15:00,76.72,76.79,76.7,76.75,116483.0,62.3784,62.4353,62.3621,62.4028,116483.0
2020-01-27 13:20:00,76.75,76.79,76.66,76.7,68866.0,62.4028,62.4353,62.3296,62.3621,68866.0
2020-01-27 13:25:00,76.7,76.71,76.64,76.66,63608.0,62.3621,62.3703,62.3134,62.3296,63608.0
2020-01-27 13:30:00,76.66,76.79,76.64,76.78,87146.0,62.3296,62.4353,62.3134,62.4272,87146.0
2020-01-27 13:35:00,76.77,76.81,76.73,76.76,136842.0,62.419,62.4516,62.3865,62.4109,136842.0
2020-01-27 13:40:00,76.75,76.78,76.68,76.7,84309.0,62.4028,62.4272,62.3459,62.3621,84309.0
2020-01-27 13:45:00,76.7,76.73,76.66,76.69,70252.0,62.3621,62.3865,62.3296,62.354,70252.0
2020-01-27 13:50:00,76.69,76.7,76.58,76.59,70470.0,62.354,62.3621,62.2646,62.2727,70470.0
2020-01-27 13:55:00,76.6,76.7,76.59,76.69,79896.0,62.2808,62.3621,62.2727,62.354,79896.0
2020-01-27 14:00:00,76.7,76.71,76.59,76.6,95768.0,62.3621,62.3703,62.2727,62.2808,95768.0
2020-01-27 14:05:00,76.61,76.66,76.6,76.65,73699.0,62.289,62.3296,62.2808,62.3215,73699.0
2020-01-27 14:10:00,76.65,76.74,76.64,76.67,70621.0,62.3215,62.3947,62.3134,62.3377,70621.0
2020-01-27 14:15:00,76.67,76.76,76.67,76.73,133434.0,62.3377,62.4109,62.3377,62.3865,133434.0
2020-01-27 14:20:00,76.73,76.73,76.66,76.72,99916.0,62.3865,62.3865,62.3296,62.3784,99916.0
2020-01-27 14:25:00,76.71,76.74,76.68,76.7,72705.0,62.3703,62.3947,62.3459,62.3621,72705.0
2020-01-27 14:30:00,76.7,76.75,76.63,76.67,76293.0,62.3621,62.4028,62.3052,62.3377,76293.0
2020-01-27 14:35:00,76.67,76.78,76.67,76.78,251247.0,62.3377,62.4272,62.3377,62.4272,251247.0
2020-01-27 14:40:00,76.78,76.8,76.73,76.78,96729.0,62.4272,62.4434,62.3865,62.4272,96729.0
2020-01-27 14:45:00,76.78,76.78,76.67,76.7,311577.0,62.4272,62.4272,62.3377,62.3621,311577.0
2020-01-27 14:50:00,76.7,76.7,76.61,76.64,170281.0,62.3621,62.3621,62.289,62.3134,170281.0
2020-01-27 14:55:00,76.65,76.69,76.6,76.66,109635.0,62.3215,62.354,62.2808,62.3296,109635.0
2020-01-27 15:00:00,76.66,76.7,76.61,76.67,97162.0,62.3296,62.3621,62.289,62.3377,97162.0
2020-01-27 15:05:00,76.66,76.79,76.65,76.76,130597.0,62.3296,62.4353,62.3215,62.4109,130597.0
2020-01-27 15:10:00,76.74,76.77,76.65,76.77,148935.0,62.3947,62.419,62.3215,62.419,148935.0
2020-01-27 15:15:00,76.77,76.93,76.76,76.89,119344.0,62.419,62.5491,62.4109,62.5166,119344.0
2020-01-27 15:20:00,76.88,76.95,76.83,76.84,221367.0,62.5085,62.5654,62.4678,62.476,221367.0
2020-01-27 15:25:00,76.85,76.91,76.83,76.85,137621.0,62.4841,62.5329,62.4678,62.4841,137621.0
2020-01-27 15:30:00,76.85,76.85,76.65,76.66,151253.0,62.4841,62.4841,62.3215,62.3296,151253.0
2020-01-27 15:35:00,76.66,76.69,76.56,76.67,141102.0,62.3296,62.354,62.2483,62.3377,141102.0
2020-01-27 15:40:00,76.66,76.74,76.61,76.7,117076.0,62.3296,62.3947,62.289,62.3621,117076.0
2020-01-27 15:45:00,76.71,76.77,76.64,76.66,185459.0,62.3703,62.419,62.3134,62.3296,185459.0
2020-01-27 15:50:00,76.66,76.78,76.59,76.71,301849.0,62.3296,62.4272,62.2727,62.3703,301849.0
2020-01-27 15:55:00,76.71,76.74,76.64,76.66,782560.0,62.3703,62.3947,62.3134,62.3296,782560.0
2020-01-28 09:30:00,77.21,77.36,77.06,77.06,306022.0,62.7768,62.8988,62.6548,62.6548,306022.0
2020-01-28 09:35:00,77.06,77.1,76.97,77.05,148264.0,62.6548,62.6874,62.5817,62.6467,148264.0
2020-01-28 09:40:00,77.06,77.06,76.78,76.96,139795.0,62.6548,62.6548,62.4272,62.5735,139795.0
2020-01-28 09:45:00,76.97,76.97,76.78,76.86,147342.0,62.5817,62.5817,62.4272,62.4922,147342.0
2020-01-28 09:50:00,76.85,77.01,76.83,76.98,128388.0,62.4841,62.6142,62.4678,62.5898,128388.0
2020-01-28 09:55:00,76.99,77.09,76.97,77.07,85331.0,62.5979,62.6792,62.5817,62.663,85331.0
2020-01-28 10:00:00,77.07,77.33,77.06,77.32,131305.0,62.663,62.8744,62.6548,62.8662,131305.0
2020-01-28 10:05:00,77.32,77.55,77.32,77.54,188439.0,62.8662,63.0532,62.8662,63.0451,188439.0
2020-01-28 10:10:00,77.55,77.7,77.54,77.68,156081.0,63.0532,63.1752,63.0451,63.1589,156081.0
2020-01-28 10:15:00,77.7,77.85,77.68,77.81,292265.0,63.1752,63.2972,63.1589,63.2646,292265.0
2020-01-28 10:20:00,77.82,77.98,77.81,77.98,167040.0,63.2728,63.4029,63.2646,63.4029,167040.0
2020-01-28 10:25:00,77.99,78.13,77.9,77.9,274813.0,63.411,63.5248,63.3378,63.3378,274813.0
2020-01-28 10:30:00,77.88,78.0,77.84,77.99,129338.0,63.3216,63.4191,63.289,63.411,129338.0
2020-01-28 10:35:00,77.98,77.99,77.86,77.9,108947.0,63.4029,63.411,63.3053,63.3378,108947.0
2020-01-28 10:40:00,77.9,78.08,77.89,78.05,122797.0,63.3378,63.4842,63.3297,63.4598,122797.0
2020-01-28 10:45:00,78.06,78.13,77.9,77.94,111139.0,63.4679,63.5248,63.3378,63.3703,111139.0
2020-01-28 10:50:00,77.94,78.04,77.88,77.91,193772.0,63.3703,63.4516,63.3216,63.3459,193772.0
2020-01-28 10:55:00,77.91,77.99,77.85,77.98,71779.0,63.3459,63.411,63.2972,63.4029,71779.0
2020-01-28 11:00:00,77.98,78.02,77.8,77.83,104066.0,63.4029,63.4354,63.2565,63.2809,104066.0
2020-01-28 11:05:00,77.83,77.91,77.69,77.77,131218.0,63.2809,63.3459,63.1671,63.2321,131218.0
2020-01-28 11:10:00,77.76,77.87,77.75,77.76,92661.0,63.224,63.3134,63.2159,63.224,92661.0
2020-01-28 11:15:00,77.75,77.82,77.7,77.74,82986.0,63.2159,63.2728,63.1752,63.2077,82986.0
2020-01-28 11:20:00,77.73,77.74,77.55,77.59,181275.0,63.1996,63.2077,63.0532,63.0858,181275.0
2020-01-28 11:25:00,77.6,77.68,77.55,77.61,108975.0,63.0939,63.1589,63.0532,63.102,108975.0
2020-01-28 11:30:00,77.61,77.76,77.59,77.73,78312.0,63.102,63.224,63.0858,63.1996,78312.0
2020-01-28 11:35:00,77.72,77.83,77.71,77.79,93390.0,63.1915,63.2809,63.1833,63.2484,93390.0
2020-01-28 11:40:00,77.79,77.8,77.72,77.72,65619.0,63.2484,63.2565,63.1915,63.1915,65619.0
2020-01-28 11:45:00,77.73,77.81,77.66,77.76,141720.0,63.1996,63.2646,63.1427,63.224,141720.0
2020-01-28 11:50:00,77.75,77.89,77.71,77.88,110899.0,63.2159,63.3297,63.1833,63.3216,110899.0
2020-01-28 11:55:00,77.87,77.95,77.86,77.92,56721.0,63.3134,63.3785,63.3053,63.3541,56721.0
2020-01-28 12:00:00,77.93,77.96,77.87,77.88,61623.0,63.3622,63.3866,63.3134,63.3216,61623.0
2020-01-28 12:05:00,77.89,77.91,77.81,77.81,60350.0,63.3297,63.3459,63.2646,63.2646,60350.0
2020-01-28 12:10:00,77.84,77.88,77.82,77.87,35816.0,63.289,63.3216,63.2728,63.3134,35816.0
2020-01-28 12:15:00,77.87,77.92,77.83,77.91,90837.0,63.3134,63.3541,63.2809,63.3459,90837.0
2020-01-28 12:20:00,77.92,77.94,77.89,77.91,69339.0,63.3541,63.3703,63.3297,63.3459,69339.0
2020-01-28 12:25:00,77.92,77.94,77.88,77.88,53369.0,63.3541,63.3703,63.3216,63.3216,53369.0
2020-01-28 12:30:00,77.88,77.88,77.75,77.77,113370.0,63.3216,63.3216,63.2159,63.2321,113370.0
2020-01-28 12:35:00,77.78,77.79,77.67,77.7,58155.0,63.2402,63.2484,63.1508,63.1752,58155.0
2020-01-28 12:40:00,77.7,77.8,77.66,77.78,71589.0,63.1752,63.2565,63.1427,63.2402,71589.0
2020-01-28 12:45:00,77.78,77.85,77.76,77.81,51579.0,63.2402,63.2972,63.224,63.2646,51579.0
2020-01-28 12:50:00,77.81,77.82,77.77,77.78,40532.0,63.2646,63.2728,63.2321,63.2402,40532.0
2020-01-28 12:55:00,77.79,77.84,77.78,77.79,61101.0,63.2484,63.289,63.2402,63.2484,61101.0
2020-01-28 13:00:00,77.78,77.78,77.66,77.67,120006.0,63.2402,63.2402,63.1427,63.1508,120006.0
2020-01-28 13:05:00,77.67,77.7,77.64,77.65,38317.0,63.1508,63.1752,63.1264,63.1345,38317.0
2020-01-28 13:10:00,77.64,77.7,77.63,77.69,36380.0,63.1264,63.1752,63.1183,63.1671,36380.0
2020-01-28 13:15:00,77.68,77.72,77.63,77.63,43200.0,63.1589,63.1915,63.1183,63.1183,43200.0
2020-01-28 13:20:00,77.63,77.65,77.58,77.65,40598.0,63.1183,63.1345,63.0776,63.1345,40598.0
2020-01-28 13:25:00,77.65,77.67,77.61,77.62,54883.0,63.1345,63.1508,63.102,63.1102,54883.0
2020-01-28 13:30:00,77.62,77.63,77.53,77.55,80732.0,63.1102,63.1183,63.037,63.0532,80732.0
2020-01-28 13:35:00,77.55,77.56,77.49,77.51,83898.0,63.0532,63.0614,63.0045,63.0207,83898.0
2020-01-28 13:40:00,77.5,77.54,77.5,77.52,54985.0,63.0126,63.0451,63.0126,63.0288,54985.0
2020-01-28 13:45:00,77.53,77.56,77.47,77.52,66230.0,63.037,63.0614,62.9882,63.0288,66230.0
2020-01-28 13:50:00,77.52,77.53,77.45,77.52,68872.0,63.0288,63.037,62.9719,63.0288,68872.0
2020-01-28 13:55:00,77.52,77.56,77.48,77.55,68334.0,63.0288,63.0614,62.9963,63.0532,68334.0
2020-01-28 14:00:00,77.55,77.61,77.54,77.58,47664.0,63.0532,63.102,63.0451,63.0776,47664.0
2020-01-28 14:05:00,77.59,77.61,77.56,77.57,42532.0,63.0858,63.102,63.0614,63.0695,42532.0
2020-01-28 14:10:00,77.58,77.68,77.56,77.68,71088.0,63.0776,63.1589,63.0614,63.1589,71088.0
2020-01-28 14:15:00,77.68,77.68,77.58,77.59,57279.0,63.1589,63.1589,63.0776,63.0858,57279.0
2020-01-28 14:20:00,77.59,77.6,77.52,77.52,54196.0,63.0858,63.0939,63.0288,63.0288,54196.0
2020-01-28 14:25:00,77.52,77.53,77.43,77.44,72540.0,63.0288,63.037,62.9557,62.9638,72540.0
2020-01-28 14:30:00,77.44,77.48,77.42,77.44,88330.0,62.9638,62.9963,62.9475,62.9638,88330.0
2020-01-28 14:35:00,77.44,77.55,77.44,77.49,101722.0,62.9638,63.0532,62.9638,63.0045,101722.0
2020-01-28 14:40:00,77.5,77.61,77.5,77.59,62141.0,63.0126,63.102,63.0126,63.0858,62141.0
2020-01-28 14:45:00,77.6,77.61,77.54,77.56,74420.0,63.0939,63.102,63.0451,63.0614,74420.0
2020-01-28 14:50:00,77.56,77.58,77.49,77.51,57178.0,63.0614,63.0776,63.0045,63.0207,57178.0
2020-01-28 14:55:00,77.52,77.55,77.49,77.5,63111.0,63.0288,63.0532,63.0045,63.0126,63111.0
2020-01-28 15:00:00,77.49,77.52,77.42,77.42,139537.0,63.0045,63.0288,62.9475,62.9475,139537.0
2020-01-28 15:05:00,77.43,77.47,77.33,77.36,85424.0,62.9557,62.9882,62.8744,62.8988,85424.0
2020-01-28 15:10:00,77.35,77.37,77.25,77.29,137146.0,62.8906,62.9069,62.8093,62.8418,137146.0
2020-01-28 15:15:00,77.29,77.38,77.29,77.36,95520.0,62.8418,62.915,62.8418,62.8988,95520.0
2020-01-28 15:20:00,77.36,77.45,77.35,77.42,102154.0,62.8988,62.9719,62.8906,62.9475,102154.0
2020-01-28 15:25:00,77.42,77.5,77.41,77.5,79490.0,62.9475,63.0126,62.9394,63.0126,79490.0
2020-01-28 15:30:00,77.5,77.52,77.42,77.48,179849.0,63.0126,63.0288,62.9475,62.9963,179849.0
2020-01-28 15:35:00,77.48,77.5,77.32,77.34,167476.0,62.9963,63.0126,62.8662,62.8825,167476.0
2020-01-28 15:40:00,77.34,77.46,77.32,77.45,101428.0,62.8825,62.9801,62.8662,62.9719,101428.0
2020-01-28 15:45:00,77.45,77.47,77.3,77.33,149691.0,62.9719,62.9882,62.85,62.8744,149691.0
2020-01-28 15:50:00,77.33,77.37,77.24,77.26,204274.0,62.8744,62.9069,62.8012,62.8175,204274.0
2020-01-28 15:55:00,77.25,77.33,77.2,77.25,450238.0,62.8093,62.8744,62.7687,62.8093,450238.0
2020-01-29 09:30:00,77.54,77.68,77.44,77.61,302752.0,63.0451,63.1589,62.9638,63.102,302752.0
2020-01-29 09:35:00,77.61,77.78,77.55,77.61,142419.0,63.102,63.2402,63.0532,63.102,142419.0
2020-01-29 09:40:00,77.62,77.9,77.6,77.89,167566.0,63.1102,63.3378,63.0939,63.3297,167566.0
2020-01-29 09:45:00,77.89,77.89,77.73,77.8,142899.0,63.3297,63.3297,63.1996,63.2565,142899.0
2020-01-29 09:50:00,77.8,77.85,77.71,77.71,119303.0,63.2565,63.2972,63.1833,63.1833,119303.0
2020-01-29 09:55:00,77.71,77.75,77.56,77.58,144522.0,63.1833,63.2159,63.0614,63.0776,144522.0
2020-01-29 10:00:00,77.58,77.59,77.25,77.26,131374.0,63.0776,63.0858,62.8093,62.8175,131374.0
2020-01-29 10:05:00,77.26,77.3,77.15,77.26,125628.0,62.8175,62.85,62.728,62.8175,125628.0
2020-01-29 10:10:00,77.26,77.29,77.15,77.23,95551.0,62.8175,62.8418,62.728,62.7931,95551.0
2020-01-29 10:15:00,77.22,77.39,77.21,77.32,86602.0,62.7849,62.9231,62.7768,62.8662,86602.0
2020-01-29 10:20:00,77.31,77.52,77.31,77.5,82855.0,62.8581,63.0288,62.8581,63.0126,82855.0
2020-01-29 10:25:00,77.5,77.56,77.42,77.49,52732.0,63.0126,63.0614,62.9475,63.0045,52732.0
2020-01-29 10:30:00,77.5,77.55,77.45,77.51,81546.0,63.0126,63.0532,62.9719,63.0207,81546.0
2020-01-29 10:35:00,77.52,77.6,77.42,77.56,87156.0,63.0288,63.0939,62.9475,63.0614,87156.0
2020-01-29 10:40:00,77.57,77.64,77.54,77.54,51207.0,63.0695,63.1264,63.0451,63.0451,51207.0
2020-01-29 10:45:00,77.55,77.65,77.55,77.61,50829.0,63.0532,63.1345,63.0532,63.102,50829.0
2020-01-29 10:50:00,77.62,77.7,77.61,77.7,70066.0,63.1102,63.1752,63.102,63.1752,70066.0
2020-01-29 10:55:00,77.7,77.71,77.61,77.67,46145.0,63.1752,63.1833,63.102,63.1508,46145.0
2020-01-29 11:00:00,77.67,77.72,77.61,77.67,97071.0,63.1508,63.1915,63.102,63.1508,97071.0
2020-01-29 11:05:00,77.67,77.68,77.54,77.61,69345.0,63.1508,63.1589,63.0451,63.102,69345.0
2020-01-29 11:10:00,77.62,77.62,77.5,77.51,50408.0,63.1102,63.1102,63.0126,63.0207,50408.0
2020-01-29 11:15:00,77.52,77.57,77.46,77.46,65113.0,63.0288,63.0695,62.9801,62.9801,65113.0
2020-01-29 11:20:00,77.45,77.48,77.38,77.48,50352.0,62.9719,62.9963,62.915,62.9963,50352.0
2020-01-29 11:25:00,77.47,77.52,77.45,77.48,50551.0,62.9882,63.0288,62.9719,62.9963,50551.0
2020-01-29 11:30:00,77.46,77.49,77.36,77.36,58064.0,62.9801,63.0045,62.8988,62.8988,58064.0
2020-01-29 11:35:00,77.36,77.45,77.36,77.38,57812.0,62.8988,62.9719,62.8988,62.915,57812.0
2020-01-29 11:40:00,77.38,77.4,77.34,77.34,56724.0,62.915,62.9313,62.8825,62.8825,56724.0
2020-01-29 11:45:00,77.33,77.36,77.26,77.31,178722.0,62.8744,62.8988,62.8175,62.8581,178722.0
2020-01-29 11:50:00,77.32,77.32,77.21,77.31,75643.0,62.8662,62.8662,62.7768,62.8581,75643.0
2020-01-29 11:55:00,77.31,77.36,77.31,77.34,56752.0,62.8581,62.8988,62.8581,62.8825,56752.0
2020-01-29 12:00:00,77.34,77.38,77.33,77.34,49060.0,62.8825,62.915,62.8744,62.8825,49060.0
2020-01-29 12:05:00,77.34,77.35,77.26,77.26,33791.0,62.8825,62.8906,62.8175,62.8175,33791.0
2020-01-29 12:10:00,77.26,77.29,77.25,77.28,46645.0,62.8175,62.8418,62.8093,62.8337,46645.0
2020-01-29 12:15:00,77.28,77.29,77.21,77.23,57243.0,62.8337,62.8418,62.7768,62.7931,57243.0
2020-01-29 12:20:00,77.22,77.25,77.16,77.17,46618.0,62.7849,62.8093,62.7361,62.7443,46618.0
2020-01-29 12:25:00,77.18,77.2,77.14,77.16,45739.0,62.7524,62.7687,62.7199,62.7361,45739.0
2020-01-29 12:30:00,77.14,77.15,77.1,77.11,42123.0,62.7199,62.728,62.6874,62.6955,42123.0
2020-01-29 12:35:00,77.11,77.15,77.07,77.13,64935.0,62.6955,62.728,62.663,62.7118,64935.0
2020-01-29 12:40:00,77.13,77.14,77.08,77.08,43661.0,62.7118,62.7199,62.6711,62.6711,43661.0
2020-01-29 12:45:00,77.09,77.11,77.06,77.1,33848.0,62.6792,62.6955,62.6548,62.6874,33848.0
2020-01-29 12:50:00,77.09,77.13,77.07,77.09,70401.0,62.6792,62.7118,62.663,62.6792,70401.0
2020-01-29 12:55:00,77.1,77.1,77.05,77.07,50815.0,62.6874,62.6874,62.6467,62.663,50815.0
2020-01-29 13:00:00,77.08,77.08,77.04,77.06,48554.0,62.6711,62.6711,62.6386,62.6548,48554.0
2020-01-29 13:05:00,77.07,77.11,77.01,77.01,44280.0,62.663,62.6955,62.6142,62.6142,44280.0
2020-01-29 13:10:00,77.01,77.03,76.94,77.01,86982.0,62.6142,62.6304,62.5573,62.6142,86982.0
2020-01-29 13:15:00,77.01,77.08,77.0,77.08,41112.0,62.6142,62.6711,62.6061,62.6711,41112.0
2020-01-29 13:20:00,77.07,77.14,77.05,77.14,51555.0,62.663,62.7199,62.6467,62.7199,51555.0
2020-01-29 13:25:00,77.13,77.18,77.13,77.16,65982.0,62.7118,62.7524,62.7118,62.7361,65982.0
2020-01-29 13:30:00,77.16,77.21,77.15,77.21,42173.0,62.7361,62.7768,62.728,62.7768,42173.0
2020-01-29 13:35:00,77.2,77.2,77.13,77.14,35816.0,62.7687,62.7687,62.7118,62.7199,35816.0
2020-01-29 13:40:00,77.14,77.15,77.04,77.05,51987.0,62.7199,62.728,62.6386,62.6467,51987.0
2020-01-29 13:45:00,77.04,77.07,77.0,77.01,47877.0,62.6386,62.663,62.6061,62.6142,47877.0
2020-01-29 13:50:00,77.01,77.03,76.97,77.02,47770.0,62.6142,62.6304,62.5817,62.6223,47770.0
2020-01-29 13:55:00,77.01,77.15,76.99,77.13,62440.0,62.6142,62.728,62.5979,62.7118,62440.0
2020-01-29 14:00:00,77.15,77.33,77.06,77.3,118888.0,62.728,62.8744,62.6548,62.85,118888.0
2020-01-29 14:05:00,77.3,77.36,77.21,77.21,86075.0,62.85,62.8988,62.7768,62.7768,86075.0
2020-01-29 14:10:00,77.22,77.25,77.18,77.19,57036.0,62.7849,62.8093,62.7524,62.7605,57036.0
2020-01-29 14:15:00,77.19,77.19,77.13,77.14,51746.0,62.7605,62.7605,62.7118,62.7199,51746.0
2020-01-29 14:20:00,77.15,77.19,77.08,77.08,84905.0,62.728,62.7605,62.6711,62.6711,84905.0
2020-01-29 14:25:00,77.07,77.11,77.02,77.05,72913.0,62.663,62.6955,62.6223,62.6467,72913.0
2020-01-29 14:30:00,77.05,77.07,77.0,77.04,69181.0,62.6467,62.663,62.6061,62.6386,69181.0
2020-01-29 14:35:00,77.04,77.07,76.98,77.06,75539.0,62.6386,62.663,62.5898,62.6548,75539.0
2020-01-29 14:40:00,77.04,77.07,76.96,76.96,85110.0,62.6386,62.663,62.5735,62.5735,85110.0
2020-01-29 14:45:00,76.96,76.97,76.89,76.92,74249.0,62.5735,62.5817,62.5166,62.541,74249.0
2020-01-29 14:50:00,76.92,76.95,76.79,76.84,101664.0,62.541,62.5654,62.4353,62.476,101664.0
2020-01-29 14:55:00,76.84,76.92,76.82,76.82,84555.0,62.476,62.541,62.4597,62.4597,84555.0
2020-01-29 15:00:00,76.83,76.86,76.64,76.68,110060.0,62.4678,62.4922,62.3134,62.3459,110060.0
2020-01-29 15:05:00,76.67,76.71,76.58,76.59,179201.0,62.3377,62.3703,62.2646,62.2727,179201.0
2020-01-29 15:10:00,76.59,76.69,76.5,76.58,184257.0,62.2727,62.354,62.1995,62.2646,184257.0
2020-01-29 15:15:00,76.59,76.63,76.52,76.57,128084.0,62.2727,62.3052,62.2158,62.2564,128084.0
2020-01-29 15:20:00,76.56,76.58,76.46,76.55,145956.0,62.2483,62.2646,62.167,62.2402,145956.0
2020-01-29 15:25:00,76.55,76.71,76.52,76.68,152801.0,62.2402,62.3703,62.2158,62.3459,152801.0
2020-01-29 15:30:00,76.66,76.72,76.57,76.69,162352.0,62.3296,62.3784,62.2564,62.354,162352.0
2020-01-29 15:35:00,76.68,76.72,76.65,76.69,138666.0,62.3459,62.3784,62.3215,62.354,138666.0
2020-01-29 15:40:00,76.68,76.68,76.52,76.66,186902.0,62.3459,62.3459,62.2158,62.3296,186902.0
2020-01-29 15:45:00,76.66,76.66,76.58,76.59,236926.0,62.3296,62.3296,62.2646,62.2727,236926.0
2020-01-29 15:50:00,76.58,76.59,76.44,76.47,285105.0,62.2646,62.2727,62.1507,62.1751,285105.0
2020-01-29 15:55:00,76.47,76.51,76.41,76.47,381970.0,62.1751,62.2077,62.1263,62.1751,381970.0
2020-01-30 09:30:00,75.74,76.15,75.73,76.08,475691.0,61.5816,61.9149,61.5735,61.858,475691.0
2020-01-30 09:35:00,76.09,76.4,76.05,76.26,193402.0,61.8662,62.1182,61.8336,62.0044,193402.0
2020-01-30 09:40:00,76.26,76.27,75.96,76.0,197581.0,62.0044,62.0125,61.7605,61.793,197581.0
2020-01-30 09:45:00,76.0,76.25,75.96,76.23,279412.0,61.793,61.9963,61.7605,61.98,279412.0
2020-01-30 09:50:00,76.23,76.27,76.09,76.16,136524.0,61.98,62.0125,61.8662,61.9231,136524.0
2020-01-30 09:55:00,76.17,76.27,76.14,76.23,105270.0,61.9312,62.0125,61.9068,61.98,105270.0
2020-01-30 10:00:00,76.25,76.39,76.22,76.31,81877.0,61.9963,62.1101,61.9719,62.045,81877.0
2020-01-30 10:05:00,76.31,76.43,76.28,76.41,95752.0,62.045,62.1426,62.0206,62.1263,95752.0
2020-01-30 10:10:00,76.41,76.47,76.29,76.29,161469.0,62.1263,62.1751,62.0288,62.0288,161469.0
2020-01-30 10:15:00,76.3,76.37,76.18,76.27,161832.0,62.0369,62.0938,61.9393,62.0125,161832.0
2020-01-30 10:20:00,76.26,76.37,76.21,76.22,155093.0,62.0044,62.0938,61.9637,61.9719,155093.0
2020-01-30 10:25:00,76.22,76.33,76.22,76.28,68541.0,61.9719,62.0613,61.9719,62.0206,68541.0
2020-01-30 10:30:00,76.28,76.29,76.05,76.08,144672.0,62.0206,62.0288,61.8336,61.858,144672.0
2020-01-30 10:35:00,76.08,76.12,75.91,75.92,132109.0,61.858,61.8906,61.7198,61.7279,132109.0
2020-01-30 10:40:00,75.92,75.94,75.75,75.76,175749.0,61.7279,61.7442,61.5897,61.5979,175749.0
2020-01-30 10:45:00,75.75,75.77,75.61,75.72,155907.0,61.5897,61.606,61.4759,61.5653,155907.0
2020-01-30 10:50:00,75.71,75.71,75.5,75.5,133089.0,61.5572,61.5572,61.3865,61.3865,133089.0
2020-01-30 10:55:00,75.51,75.67,75.5,75.58,109927.0,61.3946,61.5247,61.3865,61.4515,109927.0
2020-01-30 11:00:00,75.58,75.76,75.55,75.76,108127.0,61.4515,61.5979,61.4271,61.5979,108127.0
2020-01-30 11:05:00,75.75,75.84,75.72,75.72,68984.0,61.5897,61.6629,61.5653,61.5653,68984.0
2020-01-30 11:10:00,75.72,75.85,75.71,75.84,78789.0,61.5653,61.671,61.5572,61.6629,78789.0
2020-01-30 11:15:00,75.84,75.84,75.73,75.77,87768.0,61.6629,61.6629,61.5735,61.606,87768.0
2020-01-30 11:20:00,75.76,75.87,75.69,75.85,75452.0,61.5979,61.6873,61.5409,61.671,75452.0
2020-01-30 11:25:00,75.85,75.92,75.83,75.86,91437.0,61.671,61.7279,61.6548,61.6792,91437.0
2020-01-30 11:30:00,75.87,75.88,75.73,75.73,101200.0,61.6873,61.6954,61.5735,61.5735,101200.0
2020-01-30 11:35:00,75.72,75.83,75.68,75.69,136546.0,61.5653,61.6548,61.5328,61.5409,136546.0
2020-01-30 11:40:00,75.69,75.85,75.68,75.71,161214.0,61.5409,61.671,61.5328,61.5572,161214.0
2020-01-30 11:45:00,75.7,75.85,75.7,75.84,97494.0,61.5491,61.671,61.5491,61.6629,97494.0
2020-01-30 11:50:00,75.86,76.13,75.83,76.11,101557.0,61.6792,61.8987,61.6548,61.8824,101557.0
2020-01-30 11:55:00,76.11,76.11,76.0,76.0,79993.0,61.8824,61.8824,61.793,61.793,79993.0
2020-01-30 12:00:00,76.01,76.13,75.99,76.13,37004.0,61.8011,61.8987,61.7849,61.8987,37004.0
2020-01-30 12:05:00,76.13,76.15,76.01,76.02,52647.0,61.8987,61.9149,61.8011,61.8092,52647.0
2020-01-30 12:10:00,76.03,76.05,75.98,76.0,45716.0,61.8174,61.8336,61.7767,61.793,45716.0
2020-01-30 12:15:00,76.0,76.07,75.98,76.07,51318.0,61.793,61.8499,61.7767,61.8499,51318.0
2020-01-30 12:20:00,76.06,76.09,76.0,76.06,56254.0,61.8418,61.8662,61.793,61.8418,56254.0
2020-01-30 12:25:00,76.06,76.08,75.92,75.93,54685.0,61.8418,61.858,61.7279,61.7361,54685.0
2020-01-30 12:30:00,75.93,76.04,75.93,76.03,48271.0,61.7361,61.8255,61.7361,61.8174,48271.0
2020-01-30 12:35:00,76.02,76.08,75.86,75.91,102882.0,61.8092,61.858,61.6792,61.7198,102882.0
2020-01-30 12:40:00,75.89,75.96,75.86,75.93,56639.0,61.7036,61.7605,61.6792,61.7361,56639.0
2020-01-30 12:45:00,75.93,75.94,75.84,75.89,66394.0,61.7361,61.7442,61.6629,61.7036,66394.0
2020-01-30 12:50:00,75.89,76.06,75.89,75.96,55220.0,61.7036,61.8418,61.7036,61.7605,55220.0
2020-01-30 12:55:00,75.96,76.02,75.93,75.96,59211.0,61.7605,61.8092,61.7361,61.7605,59211.0
2020-01-30 13:00:00,75.96,76.04,75.93,75.94,58850.0,61.7605,61.8255,61.7361,61.7442,58850.0
2020-01-30 13:05:00,75.94,75.97,75.86,75.91,45937.0,61.7442,61.7686,61.6792,61.7198,45937.0
2020-01-30 13:10:00,75.91,76.01,75.9,75.97,50504.0,61.7198,61.8011,61.7117,61.7686,50504.0
2020-01-30 13:15:00,75.98,76.05,75.93,75.93,34867.0,61.7767,61.8336,61.7361,61.7361,34867.0
2020-01-30 13:20:00,75.93,75.97,75.91,75.93,41275.0,61.7361,61.7686,61.7198,61.7361,41275.0
2020-01-30 13:25:00,75.94,76.04,75.93,76.02,54478.0,61.7442,61.8255,61.7361,61.8092,54478.0
2020-01-30 13:30:00,76.03,76.07,75.93,76.01,84699.0,61.8174,61.8499,61.7361,61.8011,84699.0
2020-01-30 13:35:00,76.01,76.06,75.97,76.0,44762.0,61.8011,61.8418,61.7686,61.793,44762.0
2020-01-30 13:40:00,76.0,76.08,75.99,76.07,57863.0,61.793,61.858,61.7849,61.8499,57863.0
2020-01-30 13:45:00,76.07,76.1,76.0,76.01,29589.0,61.8499,61.8743,61.793,61.8011,29589.0
2020-01-30 13:50:00,76.01,76.01,75.96,75.96,42980.0,61.8011,61.8011,61.7605,61.7605,42980.0
2020-01-30 13:55:00,75.96,76.0,75.88,75.95,63898.0,61.7605,61.793,61.6954,61.7523,63898.0
2020-01-30 14:00:00,75.95,76.0,75.92,75.95,40525.0,61.7523,61.793,61.7279,61.7523,40525.0
2020-01-30 14:05:00,75.93,76.02,75.92,76.02,54656.0,61.7361,61.8092,61.7279,61.8092,54656.0
2020-01-30 14:10:00,76.02,76.1,76.0,76.09,73761.0,61.8092,61.8743,61.793,61.8662,73761.0
2020-01-30 14:15:00,76.1,76.16,76.08,76.16,70227.0,61.8743,61.9231,61.858,61.9231,70227.0
2020-01-30 14:20:00,76.17,76.26,76.14,76.22,172846.0,61.9312,62.0044,61.9068,61.9719,172846.0
2020-01-30 14:25:00,76.23,76.31,76.23,76.27,64112.0,61.98,62.045,61.98,62.0125,64112.0
2020-01-30 14:30:00,76.25,76.28,76.23,76.25,54046.0,61.9963,62.0206,61.98,61.9963,54046.0
2020-01-30 14:35:00,76.25,76.29,76.2,76.26,150399.0,61.9963,62.0288,61.9556,62.0044,150399.0
2020-01-30 14:40:00,76.26,76.66,76.21,76.31,311271.0,62.0044,62.3296,61.9637,62.045,311271.0
2020-01-30 14:45:00,76.3,76.68,76.24,76.54,270304.0,62.0369,62.3459,61.9881,62.232,270304.0
2020-01-30 14:50:00,76.55,76.58,76.37,76.47,99665.0,62.2402,62.2646,62.0938,62.1751,99665.0
2020-01-30 14:55:00,76.46,76.79,76.46,76.67,166554.0,62.167,62.4353,62.167,62.3377,166554.0
2020-01-30 15:00:00,76.69,76.88,76.68,76.84,149209.0,62.354,62.5085,62.3459,62.476,149209.0
2020-01-30 15:05:00,76.85,76.92,76.75,76.77,280510.0,62.4841,62.541,62.4028,62.419,280510.0
2020-01-30 15:10:00,76.76,76.85,76.73,76.81,102597.0,62.4109,62.4841,62.3865,62.4516,102597.0
2020-01-30 15:15:00,76.82,77.01,76.81,77.0,142552.0,62.4597,62.6142,62.4516,62.6061,142552.0
2020-01-30 15:20:00,77.0,77.22,76.99,77.11,262527.0,62.6061,62.7849,62.5979,62.6955,262527.0
2020-01-30 15:25:00,77.11,77.13,76.95,77.05,136612.0,62.6955,62.7118,62.5654,62.6467,136612.0
2020-01-30 15:30:00,77.04,77.17,76.99,77.07,133776.0,62.6386,62.7443,62.5979,62.663,133776.0
2020-01-30 15:35:00,77.08,77.16,77.02,77.13,133228.0,62.6711,62.7361,62.6223,62.7118,133228.0
2020-01-30 15:40:00,77.13,77.26,77.08,77.2,188814.0,62.7118,62.8175,62.6711,62.7687,188814.0
2020-01-30 15:45:00,77.2,77.31,77.13,77.25,216336.0,62.7687,62.8581,62.7118,62.8093,216336.0
2020-01-30 15:50:00,77.25,77.36,77.25,77.33,249496.0,62.8093,62.8988,62.8093,62.8744,249496.0
2020-01-30 15:55:00,77.33,77.54,77.3,77.42,491249.0,62.8744,63.0451,62.85,62.9475,491249.0
2020-01-31 09:30:00,75.96,76.18,75.75,75.81,332442.0,62.1838,62.3639,62.0119,62.061,332442.0
2020-01-31 09:35:00,75.81,76.02,75.59,75.95,218516.0,62.061,62.2329,61.8809,62.1756,218516.0
2020-01-31 09:40:00,75.94,75.97,75.79,75.88,97785.0,62.1674,62.192,62.0446,62.1183,97785.0
2020-01-31 09:45:00,75.88,75.96,75.75,75.76,106661.0,62.1183,62.1838,62.0119,62.02,106661.0
2020-01-31 09:50:00,75.77,75.81,75.58,75.6,152442.0,62.0282,62.061,61.8727,61.8891,152442.0
2020-01-31 09:55:00,75.6,75.75,75.59,75.66,81653.0,61.8891,62.0119,61.8809,61.9382,81653.0
2020-01-31 10:00:00,75.65,75.66,75.46,75.51,183286.0,61.93,61.9382,61.7744,61.8154,183286.0
2020-01-31 10:05:00,75.52,75.56,75.44,75.52,109234.0,61.8236,61.8563,61.7581,61.8236,109234.0
2020-01-31 10:10:00,75.52,75.73,75.51,75.61,94254.0,61.8236,61.9955,61.8154,61.8972,94254.0
2020-01-31 10:15:00,75.61,75.66,75.52,75.66,64240.0,61.8972,61.9382,61.8236,61.9382,64240.0
2020-01-31 10:20:00,75.67,75.79,75.65,75.77,98434.0,61.9464,62.0446,61.93,62.0282,98434.0
2020-01-31 10:25:00,75.77,75.85,75.61,75.63,74425.0,62.0282,62.0937,61.8972,61.9136,74425.0
2020-01-31 10:30:00,75.63,75.72,75.59,75.67,92725.0,61.9136,61.9873,61.8809,61.9464,92725.0
2020-01-31 10:35:00,75.66,75.67,75.57,75.57,106459.0,61.9382,61.9464,61.8645,61.8645,106459.0
2020-01-31 10:40:00,75.56,75.64,75.46,75.47,115707.0,61.8563,61.9218,61.7744,61.7826,115707.0
2020-01-31 10:45:00,75.49,75.53,75.38,75.41,140409.0,61.799,61.8318,61.709,61.7335,140409.0
2020-01-31 10:50:00,75.4,75.41,75.24,75.34,135977.0,61.7253,61.7335,61.5943,61.6762,135977.0
2020-01-31 10:55:00,75.34,75.43,75.3,75.39,75375.0,61.6762,61.7499,61.6435,61.7171,75375.0
2020-01-31 11:00:00,75.4,75.49,75.36,75.48,66447.0,61.7253,61.799,61.6926,61.7908,66447.0
2020-01-31 11:05:00,75.47,75.47,75.33,75.39,64668.0,61.7826,61.7826,61.668,61.7171,64668.0
2020-01-31 11:10:00,75.39,75.52,75.39,75.4,106203.0,61.7171,61.8236,61.7171,61.7253,106203.0
2020-01-31 11:15:00,75.39,75.39,75.14,75.33,219685.0,61.7171,61.7171,61.5125,61.668,219685.0
2020-01-31 11:20:00,75.32,75.36,75.24,75.28,104178.0,61.6598,61.6926,61.5943,61.6271,104178.0
2020-01-31 11:25:00,75.24,75.29,75.07,75.09,109027.0,61.5943,61.6353,61.4552,61.4716,109027.0
2020-01-31 11:30:00,75.1,75.21,75.09,75.17,132610.0,61.4797,61.5698,61.4716,61.537,132610.0
2020-01-31 11:35:00,75.17,75.26,74.97,75.14,183754.0,61.537,61.6107,61.3733,61.5125,183754.0
2020-01-31 11:40:00,75.14,75.36,75.13,75.33,165805.0,61.5125,61.6926,61.5043,61.668,165805.0
2020-01-31 11:45:00,75.34,75.52,75.33,75.45,101500.0,61.6762,61.8236,61.668,61.7663,101500.0
2020-01-31 11:50:00,75.45,75.5,75.36,75.48,67226.0,61.7663,61.8072,61.6926,61.7908,67226.0
2020-01-31 11:55:00,75.48,75.65,75.47,75.65,71773.0,61.7908,61.93,61.7826,61.93,71773.0
2020-01-31 12:00:00,75.66,75.73,75.61,75.66,113837.0,61.9382,61.9955,61.8972,61.9382,113837.0
2020-01-31 12:05:00,75.65,75.65,75.54,75.56,73912.0,61.93,61.93,61.8399,61.8563,73912.0
2020-01-31 12:10:00,75.56,75.6,75.51,75.56,106063.0,61.8563,61.8891,61.8154,61.8563,106063.0
2020-01-31 12:15:00,75.55,75.56,75.46,75.5,85273.0,61.8481,61.8563,61.7744,61.8072,85273.0
2020-01-31 12:20:00,75.5,75.54,75.4,75.42,65061.0,61.8072,61.8399,61.7253,61.7417,65061.0
2020-01-31 12:25:00,75.42,75.48,75.38,75.45,44653.0,61.7417,61.7908,61.709,61.7663,44653.0
2020-01-31 12:30:00,75.45,75.45,75.27,75.28,68179.0,61.7663,61.7663,61.6189,61.6271,68179.0
2020-01-31 12:35:00,75.27,75.29,75.03,75.04,145508.0,61.6189,61.6353,61.4224,61.4306,145508.0
2020-01-31 12:40:00,75.03,75.28,74.99,75.28,273892.0,61.4224,61.6271,61.3897,61.6271,273892.0
2020-01-31 12:45:00,75.28,75.28,75.0,75.01,112911.0,61.6271,61.6271,61.3979,61.4061,112911.0
2020-01-31 12:50:00,75.0,75.14,74.86,75.07,233447.0,61.3979,61.5125,61.2833,61.4552,233447.0
2020-01-31 12:55:00,75.06,75.14,74.9,74.96,135680.0,61.447,61.5125,61.316,61.3651,135680.0
2020-01-31 13:00:00,74.97,75.15,74.95,75.02,81860.0,61.3733,61.5207,61.3569,61.4142,81860.0
2020-01-31 13:05:00,75.02,75.09,74.96,74.97,68022.0,61.4142,61.4716,61.3651,61.3733,68022.0
2020-01-31 13:10:00,74.98,74.99,74.89,74.89,71350.0,61.3815,61.3897,61.3078,61.3078,71350.0
2020-01-31 13:15:00,74.89,74.99,74.89,74.92,102238.0,61.3078,61.3897,61.3078,61.3324,102238.0
2020-01-31 13:20:00,74.91,75.0,74.84,74.98,126384.0,61.3242,61.3979,61.2669,61.3815,126384.0
2020-01-31 13:25:00,74.98,75.02,74.85,74.9,91599.0,61.3815,61.4142,61.2751,61.316,91599.0
2020-01-31 13:30:00,74.9,74.9,74.78,74.87,127430.0,61.316,61.316,61.2178,61.2915,127430.0
2020-01-31 13:35:00,74.87,74.89,74.77,74.81,102531.0,61.2915,61.3078,61.2096,61.2423,102531.0
2020-01-31 13:40:00,74.81,74.88,74.69,74.7,170903.0,61.2423,61.2996,61.1441,61.1523,170903.0
2020-01-31 13:45:00,74.69,74.71,74.61,74.66,190551.0,61.1441,61.1605,61.0786,61.1195,190551.0
2020-01-31 13:50:00,74.66,74.69,74.58,74.65,189062.0,61.1195,61.1441,61.054,61.1114,189062.0
2020-01-31 13:55:00,74.65,74.68,74.59,74.66,182626.0,61.1114,61.1359,61.0622,61.1195,182626.0
2020-01-31 14:00:00,74.66,74.8,74.64,74.78,240168.0,61.1195,61.2341,61.1032,61.2178,240168.0
2020-01-31 14:05:00,74.78,74.85,74.76,74.84,93507.0,61.2178,61.2751,61.2014,61.2669,93507.0
2020-01-31 14:10:00,74.84,74.87,74.76,74.78,135003.0,61.2669,61.2915,61.2014,61.2178,135003.0
2020-01-31 14:15:00,74.78,74.81,74.66,74.69,128405.0,61.2178,61.2423,61.1195,61.1441,128405.0
2020-01-31 14:20:00,74.68,74.71,74.55,74.59,155032.0,61.1359,61.1605,61.0295,61.0622,155032.0
2020-01-31 14:25:00,74.59,74.62,74.55,74.61,95370.0,61.0622,61.0868,61.0295,61.0786,95370.0
2020-01-31 14:30:00,74.6,74.84,74.58,74.75,193582.0,61.0704,61.2669,61.054,61.1932,193582.0
2020-01-31 14:35:00,74.76,74.76,74.65,74.68,98851.0,61.2014,61.2014,61.1114,61.1359,98851.0
2020-01-31 14:40:00,74.67,74.72,74.57,74.58,88273.0,61.1277,61.1687,61.0459,61.054,88273.0
2020-01-31 14:45:00,74.58,74.69,74.57,74.64,84989.0,61.054,61.1441,61.0459,61.1032,84989.0
2020-01-31 14:50:00,74.63,74.68,74.6,74.6,108029.0,61.095,61.1359,61.0704,61.0704,108029.0
2020-01-31 14:55:00,74.6,74.76,74.59,74.66,94373.0,61.0704,61.2014,61.0622,61.1195,94373.0
2020-01-31 15:00:00,74.66,74.72,74.54,74.56,117719.0,61.1195,61.1687,61.0213,61.0377,117719.0
2020-01-31 15:05:00,74.56,74.57,74.45,74.47,232286.0,61.0377,61.0459,60.9476,60.964,232286.0
2020-01-31 15:10:00,74.48,74.5,74.37,74.39,169410.0,60.9722,60.9886,60.8821,60.8985,169410.0
2020-01-31 15:15:00,74.38,74.43,74.31,74.41,129746.0,60.8903,60.9313,60.833,60.9149,129746.0
2020-01-31 15:20:00,74.4,74.48,74.35,74.45,130901.0,60.9067,60.9722,60.8658,60.9476,130901.0
2020-01-31 15:25:00,74.45,74.47,74.27,74.28,183431.0,60.9476,60.964,60.8003,60.8085,183431.0
2020-01-31 15:30:00,74.27,74.33,74.2,74.23,313348.0,60.8003,60.8494,60.743,60.7675,313348.0
2020-01-31 15:35:00,74.22,74.23,74.02,74.06,368921.0,60.7593,60.7675,60.5956,60.6284,368921.0
2020-01-31 15:40:00,74.06,74.31,73.91,74.23,614700.0,60.6284,60.833,60.5056,60.7675,614700.0
2020-01-31 15:45:00,74.23,74.29,74.03,74.1,514105.0,60.7675,60.8166,60.6038,60.6611,514105.0
2020-01-31 15:50:00,74.1,74.39,74.08,74.33,546833.0,60.6611,60.8985,60.6447,60.8494,546833.0
2020-01-31 15:55:00,74.33,74.52,74.16,74.4,1375390.0,60.8494,61.0049,60.7102,60.9067,1375390.0
2020-02-03 09:30:00,74.7,75.36,74.7,75.33,383535.0,61.1523,61.6926,61.1523,61.668,383535.0
2020-02-03 09:35:00,75.37,75.68,75.32,75.58,209606.0,61.7008,61.9545,61.6598,61.8727,209606.0
2020-02-03 09:40:00,75.58,75.65,75.46,75.59,138983.0,61.8727,61.93,61.7744,61.8809,138983.0
2020-02-03 09:45:00,75.6,75.78,75.6,75.72,155821.0,61.8891,62.0364,61.8891,61.9873,155821.0
2020-02-03 09:50:00,75.72,75.77,75.62,75.76,146412.0,61.9873,62.0282,61.9054,62.02,146412.0
2020-02-03 09:55:00,75.77,75.9,75.73,75.9,178725.0,62.0282,62.1346,61.9955,62.1346,178725.0
2020-02-03 10:00:00,75.9,76.21,75.9,76.13,352187.0,62.1346,62.3884,62.1346,62.3229,352187.0
2020-02-03 10:05:00,76.12,76.12,75.82,75.92,169341.0,62.3147,62.3147,62.0692,62.151,169341.0
2020-02-03 10:10:00,75.93,76.02,75.88,75.98,133911.0,62.1592,62.2329,62.1183,62.2001,133911.0
2020-02-03 10:15:00,75.98,76.01,75.82,75.92,92236.0,62.2001,62.2247,62.0692,62.151,92236.0
2020-02-03 10:20:00,75.92,75.95,75.8,75.84,104462.0,62.151,62.1756,62.0528,62.0855,104462.0
2020-02-03 10:25:00,75.84,75.92,75.79,75.81,87179.0,62.0855,62.151,62.0446,62.061,87179.0
2020-02-03 10:30:00,75.81,75.91,75.73,75.77,200520.0,62.061,62.1428,61.9955,62.0282,200520.0
2020-02-03 10:35:00,75.78,75.85,75.73,75.73,83060.0,62.0364,62.0937,61.9955,61.9955,83060.0
2020-02-03 10:40:00,75.73,75.74,75.53,75.57,122248.0,61.9955,62.0037,61.8318,61.8645,122248.0
2020-02-03 10:45:00,75.57,75.6,75.3,75.3,133165.0,61.8645,61.8891,61.6435,61.6435,133165.0
2020-02-03 10:50:00,75.29,75.47,75.27,75.47,75091.0,61.6353,61.7826,61.6189,61.7826,75091.0
2020-02-03 10:55:00,75.47,75.58,75.45,75.54,57472.0,61.7826,61.8727,61.7663,61.8399,57472.0
2020-02-03 11:00:00,75.54,75.63,75.52,75.62,109100.0,61.8399,61.9136,61.8236,61.9054,109100.0
2020-02-03 11:05:00,75.63,75.8,75.58,75.74,99724.0,61.9136,62.0528,61.8727,62.0037,99724.0
2020-02-03 11:10:00,75.75,75.77,75.63,75.67,77091.0,62.0119,62.0282,61.9136,61.9464,77091.0
2020-02-03 11:15:00,75.66,75.7,75.49,75.57,108285.0,61.9382,61.9709,61.799,61.8645,108285.0
2020-02-03 11:20:00,75.57,75.59,75.36,75.47,108861.0,61.8645,61.8809,61.6926,61.7826,108861.0
2020-02-03 11:25:00,75.48,75.5,75.37,75.38,66818.0,61.7908,61.8072,61.7008,61.709,66818.0
2020-02-03 11:30:00,75.38,75.42,75.28,75.31,119861.0,61.709,61.7417,61.6271,61.6517,119861.0
2020-02-03 11:35:00,75.31,75.31,75.21,75.24,93843.0,61.6517,61.6517,61.5698,61.5943,93843.0
2020-02-03 11:40:00,75.23,75.27,75.05,75.1,109161.0,61.5862,61.6189,61.4388,61.4797,109161.0
2020-02-03 11:45:00,75.1,75.11,75.0,75.04,75198.0,61.4797,61.4879,61.3979,61.4306,75198.0
2020-02-03 11:50:00,75.05,75.09,74.95,75.09,117365.0,61.4388,61.4716,61.3569,61.4716,117365.0
2020-02-03 11:55:00,75.09,75.24,75.07,75.24,71643.0,61.4716,61.5943,61.4552,61.5943,71643.0
2020-02-03 12:00:00,75.24,75.25,75.1,75.2,62254.0,61.5943,61.6025,61.4797,61.5616,62254.0
2020-02-03 12:05:00,75.2,75.2,75.05,75.08,65314.0,61.5616,61.5616,61.4388,61.4634,65314.0
2020-02-03 12:10:00,75.09,75.18,75.05,75.18,63364.0,61.4716,61.5452,61.4388,61.5452,63364.0
2020-02-03 12:15:00,75.19,75.26,75.18,75.22,72648.0,61.5534,61.6107,61.5452,61.578,72648.0
2020-02-03 12:20:00,75.22,75.27,75.19,75.26,67603.0,61.578,61.6189,61.5534,61.6107,67603.0
2020-02-03 12:25:00,75.26,75.28,75.14,75.14,88246.0,61.6107,61.6271,61.5125,61.5125,88246.0
2020-02-03 12:30:00,75.14,75.2,75.1,75.12,65208.0,61.5125,61.5616,61.4797,61.4961,65208.0
2020-02-03 12:35:00,75.12,75.17,75.11,75.16,42068.0,61.4961,61.537,61.4879,61.5289,42068.0
2020-02-03 12:40:00,75.16,75.22,75.13,75.19,90209.0,61.5289,61.578,61.5043,61.5534,90209.0
2020-02-03 12:45:00,75.19,75.31,75.13,75.28,117128.0,61.5534,61.6517,61.5043,61.6271,117128.0
2020-02-03 12:50:00,75.29,75.35,75.21,75.34,108144.0,61.6353,61.6844,61.5698,61.6762,108144.0
2020-02-03 12:55:00,75.34,75.39,75.31,75.32,70193.0,61.6762,61.7171,61.6517,61.6598,70193.0
2020-02-03 13:00:00,75.33,75.35,75.28,75.33,85230.0,61.668,61.6844,61.6271,61.668,85230.0
2020-02-03 13:05:00,75.33,75.35,75.22,75.24,56995.0,61.668,61.6844,61.578,61.5943,56995.0
2020-02-03 13:10:00,75.24,75.26,75.13,75.22,157604.0,61.5943,61.6107,61.5043,61.578,157604.0
2020-02-03 13:15:00,75.22,75.25,75.15,75.24,51055.0,61.578,61.6025,61.5207,61.5943,51055.0
2020-02-03 13:20:00,75.24,75.3,75.21,75.3,43508.0,61.5943,61.6435,61.5698,61.6435,43508.0
2020-02-03 13:25:00,75.3,75.33,75.22,75.24,65454.0,61.6435,61.668,61.578,61.5943,65454.0
2020-02-03 13:30:00,75.24,75.35,75.22,75.34,51593.0,61.5943,61.6844,61.578,61.6762,51593.0
2020-02-03 13:35:00,75.33,75.45,75.31,75.44,51109.0,61.668,61.7663,61.6517,61.7581,51109.0
2020-02-03 13:40:00,75.44,75.44,75.34,75.38,45721.0,61.7581,61.7581,61.6762,61.709,45721.0
2020-02-03 13:45:00,75.38,75.39,75.3,75.3,51718.0,61.709,61.7171,61.6435,61.6435,51718.0
2020-02-03 13:50:00,75.31,75.34,75.24,75.33,92208.0,61.6517,61.6762,61.5943,61.668,92208.0
2020-02-03 13:55:00,75.33,75.38,75.3,75.36,66587.0,61.668,61.709,61.6435,61.6926,66587.0
2020-02-03 14:00:00,75.37,75.38,75.27,75.31,94109.0,61.7008,61.709,61.6189,61.6517,94109.0
2020-02-03 14:05:00,75.31,75.33,75.26,75.3,51657.0,61.6517,61.668,61.6107,61.6435,51657.0
2020-02-03 14:10:00,75.3,75.31,75.11,75.12,91638.0,61.6435,61.6517,61.4879,61.4961,91638.0
2020-02-03 14:15:00,75.12,75.22,75.11,75.19,83685.0,61.4961,61.578,61.4879,61.5534,83685.0
2020-02-03 14:20:00,75.2,75.28,75.2,75.25,56841.0,61.5616,61.6271,61.5616,61.6025,56841.0
2020-02-03 14:25:00,75.25,75.27,75.17,75.19,49053.0,61.6025,61.6189,61.537,61.5534,49053.0
2020-02-03 14:30:00,75.2,75.26,75.11,75.13,84330.0,61.5616,61.6107,61.4879,61.5043,84330.0
2020-02-03 14:35:00,75.13,75.23,75.12,75.21,38557.0,61.5043,61.5862,61.4961,61.5698,38557.0
2020-02-03 14:40:00,75.21,75.34,75.19,75.31,61781.0,61.5698,61.6762,61.5534,61.6517,61781.0
2020-02-03 14:45:00,75.32,75.41,75.3,75.41,50359.0,61.6598,61.7335,61.6435,61.7335,50359.0
2020-02-03 14:50:00,75.41,75.44,75.38,75.42,77818.0,61.7335,61.7581,61.709,61.7417,77818.0
2020-02-03 14:55:00,75.41,75.46,75.4,75.45,115593.0,61.7335,61.7744,61.7253,61.7663,115593.0
2020-02-03 15:00:00,75.45,75.56,75.44,75.55,63901.0,61.7663,61.8563,61.7581,61.8481,63901.0
2020-02-03 15:05:00,75.54,75.55,75.49,75.49,97064.0,61.8399,61.8481,61.799,61.799,97064.0
2020-02-03 15:10:00,75.5,75.52,75.45,75.5,70823.0,61.8072,61.8236,61.7663,61.8072,70823.0
2020-02-03 15:15:00,75.5,75.52,75.47,75.52,86047.0,61.8072,61.8236,61.7826,61.8236,86047.0
2020-02-03 15:20:00,75.51,75.63,75.49,75.6,120352.0,61.8154,61.9136,61.799,61.8891,120352.0
2020-02-03 15:25:00,75.59,75.63,75.56,75.61,97029.0,61.8809,61.9136,61.8563,61.8972,97029.0
2020-02-03 15:30:00,75.61,75.65,75.53,75.65,101674.0,61.8972,61.93,61.8318,61.93,101674.0
2020-02-03 15:35:00,75.65,75.68,75.58,75.59,146155.0,61.93,61.9545,61.8727,61.8809,146155.0
2020-02-03 15:40:00,75.59,75.66,75.46,75.47,166227.0,61.8809,61.9382,61.7744,61.7826,166227.0
2020-02-03 15:45:00,75.47,75.47,75.26,75.26,210749.0,61.7826,61.7826,61.6107,61.6107,210749.0
2020-02-03 15:50:00,75.27,75.28,75.09,75.13,310068.0,61.6189,61.6271,61.4716,61.5043,310068.0
2020-02-03 15:55:00,75.12,75.18,75.06,75.12,414089.0,61.4961,61.5452,61.447,61.4961,414089.0
2020-02-04 09:30:00,76.75,76.89,76.6,76.61,476954.0,62.8305,62.9451,62.7077,62.7159,476954.0
2020-02-04 09:35:00,76.6,76.87,76.6,76.67,297589.0,62.7077,62.9287,62.7077,62.765,297589.0
2020-02-04 09:40:00,76.68,76.76,76.5,76.73,229483.0,62.7732,62.8387,62.6258,62.8141,229483.0
2020-02-04 09:45:00,76.75,76.9,76.69,76.87,205637.0,62.8305,62.9533,62.7814,62.9287,205637.0
2020-02-04 09:50:00,76.87,76.93,76.79,76.9,224353.0,62.9287,62.9778,62.8632,62.9533,224353.0
2020-02-04 09:55:00,76.89,76.92,76.79,76.9,223412.0,62.9451,62.9697,62.8632,62.9533,223412.0
2020-02-04 10:00:00,76.89,76.91,76.64,76.65,131740.0,62.9451,62.9615,62.7404,62.7486,131740.0
2020-02-04 10:05:00,76.65,76.81,76.57,76.8,163277.0,62.7486,62.8796,62.6831,62.8714,163277.0
2020-02-04 10:10:00,76.8,76.87,76.65,76.75,157745.0,62.8714,62.9287,62.7486,62.8305,157745.0
2020-02-04 10:15:00,76.76,76.82,76.72,76.82,99819.0,62.8387,62.8878,62.8059,62.8878,99819.0
2020-02-04 10:20:00,76.82,76.83,76.72,76.79,126091.0,62.8878,62.896,62.8059,62.8632,126091.0
2020-02-04 10:25:00,76.78,76.85,76.76,76.81,100895.0,62.8551,62.9124,62.8387,62.8796,100895.0
2020-02-04 10:30:00,76.81,76.82,76.74,76.77,108094.0,62.8796,62.8878,62.8223,62.8469,108094.0
2020-02-04 10:35:00,76.78,76.91,76.78,76.88,101784.0,62.8551,62.9615,62.8551,62.9369,101784.0
2020-02-04 10:40:00,76.87,76.89,76.81,76.82,98615.0,62.9287,62.9451,62.8796,62.8878,98615.0
2020-02-04 10:45:00,76.81,76.86,76.77,76.86,104584.0,62.8796,62.9205,62.8469,62.9205,104584.0
2020-02-04 10:50:00,76.85,76.91,76.81,76.87,122793.0,62.9124,62.9615,62.8796,62.9287,122793.0
2020-02-04 10:55:00,76.88,76.96,76.84,76.86,73334.0,62.9369,63.0024,62.9042,62.9205,73334.0
2020-02-04 11:00:00,76.87,76.89,76.79,76.82,76898.0,62.9287,62.9451,62.8632,62.8878,76898.0
2020-02-04 11:05:00,76.83,76.89,76.69,76.74,139391.0,62.896,62.9451,62.7814,62.8223,139391.0
2020-02-04 11:10:00,76.73,76.78,76.63,76.66,104569.0,62.8141,62.8551,62.7323,62.7568,104569.0
2020-02-04 11:15:00,76.67,76.79,76.62,76.76,80442.0,62.765,62.8632,62.7241,62.8387,80442.0
2020-02-04 11:20:00,76.76,76.87,76.75,76.83,58388.0,62.8387,62.9287,62.8305,62.896,58388.0
2020-02-04 11:25:00,76.83,76.95,76.82,76.86,89116.0,62.896,62.9942,62.8878,62.9205,89116.0
2020-02-04 11:30:00,76.87,76.93,76.82,76.92,61055.0,62.9287,62.9778,62.8878,62.9697,61055.0
2020-02-04 11:35:00,76.91,76.92,76.87,76.88,97196.0,62.9615,62.9697,62.9287,62.9369,97196.0
2020-02-04 11:40:00,76.88,76.93,76.83,76.93,52944.0,62.9369,62.9778,62.896,62.9778,52944.0
2020-02-04 11:45:00,76.92,76.99,76.9,76.95,87076.0,62.9697,63.027,62.9533,62.9942,87076.0
2020-02-04 11:50:00,76.96,76.97,76.88,76.9,55784.0,63.0024,63.0106,62.9369,62.9533,55784.0
2020-02-04 11:55:00,76.9,77.01,76.88,77.0,97123.0,62.9533,63.0433,62.9369,63.0352,97123.0
2020-02-04 12:00:00,76.99,77.04,76.91,76.97,107026.0,63.027,63.0679,62.9615,63.0106,107026.0
2020-02-04 12:05:00,76.97,77.05,76.95,77.04,45907.0,63.0106,63.0761,62.9942,63.0679,45907.0
2020-02-04 12:10:00,77.04,77.04,76.97,77.03,51586.0,63.0679,63.0679,63.0106,63.0597,51586.0
2020-02-04 12:15:00,77.03,77.04,76.86,76.92,79065.0,63.0597,63.0679,62.9205,62.9697,79065.0
2020-02-04 12:20:00,76.91,77.02,76.91,77.0,36863.0,62.9615,63.0515,62.9615,63.0352,36863.0
2020-02-04 12:25:00,77.01,77.03,76.95,77.02,74527.0,63.0433,63.0597,62.9942,63.0515,74527.0
2020-02-04 12:30:00,77.03,77.09,77.01,77.05,95897.0,63.0597,63.1088,63.0433,63.0761,95897.0
2020-02-04 12:35:00,77.06,77.12,77.05,77.08,90488.0,63.0843,63.1334,63.0761,63.1006,90488.0
2020-02-04 12:40:00,77.08,77.1,77.04,77.09,46848.0,63.1006,63.117,63.0679,63.1088,46848.0
2020-02-04 12:45:00,77.08,77.18,77.08,77.12,109252.0,63.1006,63.1825,63.1006,63.1334,109252.0
2020-02-04 12:50:00,77.12,77.19,77.12,77.19,74899.0,63.1334,63.1907,63.1334,63.1907,74899.0
2020-02-04 12:55:00,77.18,77.23,77.14,77.19,80717.0,63.1825,63.2234,63.1498,63.1907,80717.0
2020-02-04 13:00:00,77.2,77.27,77.2,77.25,69714.0,63.1989,63.2562,63.1989,63.2398,69714.0
2020-02-04 13:05:00,77.25,77.27,77.2,77.22,63783.0,63.2398,63.2562,63.1989,63.2153,63783.0
2020-02-04 13:10:00,77.22,77.25,77.15,77.17,90916.0,63.2153,63.2398,63.1579,63.1743,90916.0
2020-02-04 13:15:00,77.17,77.18,77.06,77.09,62883.0,63.1743,63.1825,63.0843,63.1088,62883.0
2020-02-04 13:20:00,77.09,77.13,77.08,77.1,31964.0,63.1088,63.1416,63.1006,63.117,31964.0
2020-02-04 13:25:00,77.1,77.12,77.05,77.08,68644.0,63.117,63.1334,63.0761,63.1006,68644.0
2020-02-04 13:30:00,77.08,77.09,77.04,77.06,32964.0,63.1006,63.1088,63.0679,63.0843,32964.0
2020-02-04 13:35:00,77.06,77.08,77.02,77.03,43216.0,63.0843,63.1006,63.0515,63.0597,43216.0
2020-02-04 13:40:00,77.03,77.03,76.92,77.0,90838.0,63.0597,63.0597,62.9697,63.0352,90838.0
2020-02-04 13:45:00,77.0,77.07,76.98,77.06,33105.0,63.0352,63.0925,63.0188,63.0843,33105.0
2020-02-04 13:50:00,77.05,77.1,77.02,77.08,39533.0,63.0761,63.117,63.0515,63.1006,39533.0
2020-02-04 13:55:00,77.08,77.13,77.06,77.11,51581.0,63.1006,63.1416,63.0843,63.1252,51581.0
2020-02-04 14:00:00,77.11,77.12,77.07,77.09,33061.0,63.1252,63.1334,63.0925,63.1088,33061.0
2020-02-04 14:05:00,77.07,77.13,77.04,77.07,33233.0,63.0925,63.1416,63.0679,63.0925,33233.0
2020-02-04 14:10:00,77.08,77.1,77.05,77.06,29423.0,63.1006,63.117,63.0761,63.0843,29423.0
2020-02-04 14:15:00,77.05,77.13,77.05,77.06,82452.0,63.0761,63.1416,63.0761,63.0843,82452.0
2020-02-04 14:20:00,77.07,77.07,76.94,76.95,57639.0,63.0925,63.0925,62.986,62.9942,57639.0
2020-02-04 14:25:00,76.94,76.97,76.9,76.91,88501.0,62.986,63.0106,62.9533,62.9615,88501.0
2020-02-04 14:30:00,76.9,76.97,76.88,76.91,68402.0,62.9533,63.0106,62.9369,62.9615,68402.0
2020-02-04 14:35:00,76.91,76.97,76.9,76.94,45889.0,62.9615,63.0106,62.9533,62.986,45889.0
2020-02-04 14:40:00,76.94,77.04,76.92,77.0,71370.0,62.986,63.0679,62.9697,63.0352,71370.0
2020-02-04 14:45:00,76.99,77.08,76.96,77.06,61628.0,63.027,63.1006,63.0024,63.0843,61628.0
2020-02-04 14:50:00,77.06,77.07,76.96,76.97,56704.0,63.0843,63.0925,63.0024,63.0106,56704.0
2020-02-04 14:55:00,76.97,76.98,76.91,76.93,50376.0,63.0106,63.0188,62.9615,62.9778,50376.0
2020-02-04 15:00:00,76.92,76.92,76.83,76.87,89237.0,62.9697,62.9697,62.896,62.9287,89237.0
2020-02-04 15:05:00,76.87,76.87,76.72,76.72,100854.0,62.9287,62.9287,62.8059,62.8059,100854.0
2020-02-04 15:10:00,76.72,76.73,76.57,76.57,166192.0,62.8059,62.8141,62.6831,62.6831,166192.0
2020-02-04 15:15:00,76.58,76.75,76.55,76.73,71521.0,62.6913,62.8305,62.6668,62.8141,71521.0
2020-02-04 15:20:00,76.73,76.78,76.71,76.76,80120.0,62.8141,62.8551,62.7977,62.8387,80120.0
2020-02-04 15:25:00,76.76,76.84,76.76,76.78,133475.0,62.8387,62.9042,62.8387,62.8551,133475.0
2020-02-04 15:30:00,76.77,76.85,76.76,76.77,140031.0,62.8469,62.9124,62.8387,62.8469,140031.0
2020-02-04 15:35:00,76.78,76.85,76.75,76.76,106436.0,62.8551,62.9124,62.8305,62.8387,106436.0
2020-02-04 15:40:00,76.77,76.77,76.68,76.72,164182.0,62.8469,62.8469,62.7732,62.8059,164182.0
2020-02-04 15:45:00,76.72,76.8,76.63,76.75,139972.0,62.8059,62.8714,62.7323,62.8305,139972.0
2020-02-04 15:50:00,76.76,76.79,76.55,76.6,234262.0,62.8387,62.8632,62.6668,62.7077,234262.0
2020-02-04 15:55:00,76.59,76.62,76.43,76.5,747255.0,62.6995,62.7241,62.5685,62.6258,747255.0
2020-02-05 09:30:00,77.92,78.27,77.81,78.23,416000.0,63.7883,64.0748,63.6982,64.0421,416000.0
2020-02-05 09:35:00,78.25,78.38,78.17,78.18,279188.0,64.0584,64.1649,63.993,64.0011,279188.0
2020-02-05 09:40:00,78.17,78.2,77.99,78.06,164379.0,63.993,64.0175,63.8456,63.9029,164379.0
2020-02-05 09:45:00,78.06,78.39,78.02,78.34,235938.0,63.9029,64.1731,63.8702,64.1321,235938.0
2020-02-05 09:50:00,78.34,78.43,78.22,78.27,174574.0,64.1321,64.2058,64.0339,64.0748,174574.0
2020-02-05 09:55:00,78.28,78.38,78.24,78.31,134233.0,64.083,64.1649,64.0503,64.1076,134233.0
2020-02-05 10:00:00,78.29,78.48,78.26,78.48,153221.0,64.0912,64.2467,64.0666,64.2467,153221.0
2020-02-05 10:05:00,78.47,78.55,78.37,78.4,194565.0,64.2385,64.304,64.1567,64.1812,194565.0
2020-02-05 10:10:00,78.4,78.48,78.29,78.4,123409.0,64.1812,64.2467,64.0912,64.1812,123409.0
2020-02-05 10:15:00,78.41,78.46,78.35,78.38,92800.0,64.1894,64.2304,64.1403,64.1649,92800.0
2020-02-05 10:20:00,78.39,78.56,78.35,78.56,100155.0,64.1731,64.3122,64.1403,64.3122,100155.0
2020-02-05 10:25:00,78.53,78.53,78.2,78.32,206985.0,64.2877,64.2877,64.0175,64.1158,206985.0
2020-02-05 10:30:00,78.31,78.46,78.25,78.39,83840.0,64.1076,64.2304,64.0584,64.1731,83840.0
2020-02-05 10:35:00,78.39,78.43,78.26,78.29,125458.0,64.1731,64.2058,64.0666,64.0912,125458.0
2020-02-05 10:40:00,78.29,78.42,78.23,78.42,171110.0,64.0912,64.1976,64.0421,64.1976,171110.0
2020-02-05 10:45:00,78.42,78.51,78.36,78.48,122779.0,64.1976,64.2713,64.1485,64.2467,122779.0
2020-02-05 10:50:00,78.48,78.52,78.39,78.47,146373.0,64.2467,64.2795,64.1731,64.2385,146373.0
2020-02-05 10:55:00,78.47,78.66,78.41,78.63,227268.0,64.2385,64.3941,64.1894,64.3695,227268.0
2020-02-05 11:00:00,78.63,78.64,78.44,78.44,105527.0,64.3695,64.3777,64.214,64.214,105527.0
2020-02-05 11:05:00,78.44,78.51,78.39,78.45,170140.0,64.214,64.2713,64.1731,64.2222,170140.0
2020-02-05 11:10:00,78.45,78.49,78.32,78.36,203771.0,64.2222,64.2549,64.1158,64.1485,203771.0
2020-02-05 11:15:00,78.36,78.49,78.35,78.44,137882.0,64.1485,64.2549,64.1403,64.214,137882.0
2020-02-05 11:20:00,78.43,78.47,78.33,78.38,103682.0,64.2058,64.2385,64.1239,64.1649,103682.0
2020-02-05 11:25:00,78.38,78.43,78.35,78.39,77490.0,64.1649,64.2058,64.1403,64.1731,77490.0
2020-02-05 11:30:00,78.38,78.42,78.33,78.35,85854.0,64.1649,64.1976,64.1239,64.1403,85854.0
2020-02-05 11:35:00,78.34,78.37,78.27,78.29,148375.0,64.1321,64.1567,64.0748,64.0912,148375.0
2020-02-05 11:40:00,78.29,78.29,78.03,78.09,190180.0,64.0912,64.0912,63.8783,63.9275,190180.0
2020-02-05 11:45:00,78.1,78.29,78.07,78.27,127583.0,63.9357,64.0912,63.9111,64.0748,127583.0
2020-02-05 11:50:00,78.27,78.34,78.23,78.31,84151.0,64.0748,64.1321,64.0421,64.1076,84151.0
2020-02-05 11:55:00,78.31,78.37,78.3,78.34,158206.0,64.1076,64.1567,64.0994,64.1321,158206.0
2020-02-05 12:00:00,78.34,78.52,78.34,78.45,131844.0,64.1321,64.2795,64.1321,64.2222,131844.0
2020-02-05 12:05:00,78.45,78.52,78.44,78.49,57533.0,64.2222,64.2795,64.214,64.2549,57533.0
2020-02-05 12:10:00,78.48,78.49,78.43,78.48,61630.0,64.2467,64.2549,64.2058,64.2467,61630.0
2020-02-05 12:15:00,78.48,78.55,78.46,78.5,86010.0,64.2467,64.304,64.2304,64.2631,86010.0
2020-02-05 12:20:00,78.5,78.57,78.46,78.54,98919.0,64.2631,64.3204,64.2304,64.2959,98919.0
2020-02-05 12:25:00,78.55,78.61,78.53,78.54,82996.0,64.304,64.3532,64.2877,64.2959,82996.0
2020-02-05 12:30:00,78.54,78.59,78.49,78.56,79276.0,64.2959,64.3368,64.2549,64.3122,79276.0
2020-02-05 12:35:00,78.56,78.63,78.54,78.59,79602.0,64.3122,64.3695,64.2959,64.3368,79602.0
2020-02-05 12:40:00,78.59,78.62,78.57,78.59,59991.0,64.3368,64.3613,64.3204,64.3368,59991.0
2020-02-05 12:45:00,78.6,78.65,78.57,78.63,66924.0,64.345,64.3859,64.3204,64.3695,66924.0
2020-02-05 12:50:00,78.63,78.67,78.54,78.55,100730.0,64.3695,64.4023,64.2959,64.304,100730.0
2020-02-05 12:55:00,78.56,78.58,78.51,78.54,45672.0,64.3122,64.3286,64.2713,64.2959,45672.0
2020-02-05 13:00:00,78.53,78.58,78.49,78.55,68510.0,64.2877,64.3286,64.2549,64.304,68510.0
2020-02-05 13:05:00,78.55,78.55,78.41,78.45,76270.0,64.304,64.304,64.1894,64.2222,76270.0
2020-02-05 13:10:00,78.45,78.51,78.44,78.44,45914.0,64.2222,64.2713,64.214,64.214,45914.0
2020-02-05 13:15:00,78.44,78.48,78.41,78.47,41815.0,64.214,64.2467,64.1894,64.2385,41815.0
2020-02-05 13:20:00,78.47,78.52,78.46,78.51,39769.0,64.2385,64.2795,64.2304,64.2713,39769.0
2020-02-05 13:25:00,78.51,78.55,78.49,78.49,50349.0,64.2713,64.304,64.2549,64.2549,50349.0
2020-02-05 13:30:00,78.49,78.52,78.47,78.51,48407.0,64.2549,64.2795,64.2385,64.2713,48407.0
2020-02-05 13:35:00,78.51,78.52,78.46,78.47,43283.0,64.2713,64.2795,64.2304,64.2385,43283.0
2020-02-05 13:40:00,78.47,78.56,78.46,78.55,60335.0,64.2385,64.3122,64.2304,64.304,60335.0
2020-02-05 13:45:00,78.55,78.63,78.54,78.63,68770.0,64.304,64.3695,64.2959,64.3695,68770.0
2020-02-05 13:50:00,78.63,78.67,78.59,78.6,89736.0,64.3695,64.4023,64.3368,64.345,89736.0
2020-02-05 13:55:00,78.59,78.73,78.59,78.72,104659.0,64.3368,64.4514,64.3368,64.4432,104659.0
2020-02-05 14:00:00,78.72,78.74,78.66,78.66,86788.0,64.4432,64.4596,64.3941,64.3941,86788.0
2020-02-05 14:05:00,78.65,78.72,78.63,78.67,96109.0,64.3859,64.4432,64.3695,64.4023,96109.0
2020-02-05 14:10:00,78.67,78.69,78.58,78.59,49981.0,64.4023,64.4186,64.3286,64.3368,49981.0
2020-02-05 14:15:00,78.58,78.69,78.58,78.67,57856.0,64.3286,64.4186,64.3286,64.4023,57856.0
2020-02-05 14:20:00,78.67,78.77,78.66,78.75,75183.0,64.4023,64.4841,64.3941,64.4678,75183.0
2020-02-05 14:25:00,78.75,78.79,78.7,78.74,60475.0,64.4678,64.5005,64.4268,64.4596,60475.0
2020-02-05 14:30:00,78.74,78.74,78.64,78.64,64970.0,64.4596,64.4596,64.3777,64.3777,64970.0
2020-02-05 14:35:00,78.65,78.76,78.65,78.76,55672.0,64.3859,64.476,64.3859,64.476,55672.0
2020-02-05 14:40:00,78.76,78.82,78.73,78.8,78863.0,64.476,64.5251,64.4514,64.5087,78863.0
2020-02-05 14:45:00,78.81,78.83,78.75,78.78,62108.0,64.5169,64.5333,64.4678,64.4923,62108.0
2020-02-05 14:50:00,78.78,78.85,78.75,78.84,71093.0,64.4923,64.5496,64.4678,64.5414,71093.0
2020-02-05 14:55:00,78.84,78.87,78.81,78.84,76349.0,64.5414,64.566,64.5169,64.5414,76349.0
2020-02-05 15:00:00,78.84,78.92,78.82,78.89,134430.0,64.5414,64.6069,64.5251,64.5824,134430.0
2020-02-05 15:05:00,78.9,78.94,78.83,78.85,112773.0,64.5906,64.6233,64.5333,64.5496,112773.0
2020-02-05 15:10:00,78.85,78.88,78.79,78.83,82732.0,64.5496,64.5742,64.5005,64.5333,82732.0
2020-02-05 15:15:00,78.83,78.89,78.77,78.87,119235.0,64.5333,64.5824,64.4841,64.566,119235.0
2020-02-05 15:20:00,78.87,78.97,78.86,78.96,127832.0,64.566,64.6479,64.5578,64.6397,127832.0
2020-02-05 15:25:00,78.95,78.98,78.9,78.92,79828.0,64.6315,64.6561,64.5906,64.6069,79828.0
2020-02-05 15:30:00,78.91,78.91,78.81,78.87,133667.0,64.5987,64.5987,64.5169,64.566,133667.0
2020-02-05 15:35:00,78.87,78.9,78.82,78.89,119527.0,64.566,64.5906,64.5251,64.5824,119527.0
2020-02-05 15:40:00,78.89,78.97,78.85,78.93,149882.0,64.5824,64.6479,64.5496,64.6151,149882.0
2020-02-05 15:45:00,78.93,78.94,78.81,78.92,250693.0,64.6151,64.6233,64.5169,64.6069,250693.0
2020-02-05 15:50:00,78.92,78.94,78.81,78.88,301709.0,64.6069,64.6233,64.5169,64.5742,301709.0
2020-02-05 15:55:00,78.87,78.96,78.83,78.86,831052.0,64.566,64.6397,64.5333,64.5578,831052.0
2020-02-06 09:30:00,79.8,79.86,79.25,79.25,402683.0,65.3273,65.3765,64.8771,64.8771,402683.0
2020-02-06 09:35:00,79.25,79.31,78.84,78.94,170424.0,64.8771,64.9262,64.5414,64.6233,170424.0
2020-02-06 09:40:00,78.95,78.96,78.78,78.95,194646.0,64.6315,64.6397,64.4923,64.6315,194646.0
2020-02-06 09:45:00,78.96,78.98,78.74,78.85,127465.0,64.6397,64.6561,64.4596,64.5496,127465.0
2020-02-06 09:50:00,78.88,78.9,78.68,78.77,126273.0,64.5742,64.5906,64.4105,64.4841,126273.0
2020-02-06 09:55:00,78.77,79.12,78.72,79.09,153396.0,64.4841,64.7707,64.4432,64.7461,153396.0
2020-02-06 10:00:00,79.1,79.14,78.97,79.13,82536.0,64.7543,64.787,64.6479,64.7789,82536.0
2020-02-06 10:05:00,79.13,79.17,79.03,79.03,58476.0,64.7789,64.8116,64.697,64.697,58476.0
2020-02-06 10:10:00,79.03,79.15,79.0,79.01,65185.0,64.697,64.7952,64.6724,64.6806,65185.0
2020-02-06 10:15:00,79.03,79.07,78.87,78.9,55985.0,64.697,64.7297,64.566,64.5906,55985.0
2020-02-06 10:20:00,78.89,78.93,78.72,78.76,53810.0,64.5824,64.6151,64.4432,64.476,53810.0
2020-02-06 10:25:00,78.75,78.97,78.72,78.85,78557.0,64.4678,64.6479,64.4432,64.5496,78557.0
2020-02-06 10:30:00,78.85,79.01,78.78,78.98,103183.0,64.5496,64.6806,64.4923,64.6561,103183.0
2020-02-06 10:35:00,78.99,79.05,78.96,78.97,70735.0,64.6642,64.7134,64.6397,64.6479,70735.0
2020-02-06 10:40:00,78.97,78.99,78.78,78.79,78570.0,64.6479,64.6642,64.4923,64.5005,78570.0
2020-02-06 10:45:00,78.78,78.84,78.75,78.75,142666.0,64.4923,64.5414,64.4678,64.4678,142666.0
2020-02-06 10:50:00,78.76,78.87,78.64,78.67,87457.0,64.476,64.566,64.3777,64.4023,87457.0
2020-02-06 10:55:00,78.67,78.71,78.64,78.67,90267.0,64.4023,64.435,64.3777,64.4023,90267.0
2020-02-06 11:00:00,78.67,78.68,78.55,78.59,148521.0,64.4023,64.4105,64.304,64.3368,148521.0
2020-02-06 11:05:00,78.59,78.64,78.51,78.62,183118.0,64.3368,64.3777,64.2713,64.3613,183118.0
2020-02-06 11:10:00,78.63,78.74,78.61,78.74,126481.0,64.3695,64.4596,64.3532,64.4596,126481.0
2020-02-06 11:15:00,78.73,78.76,78.6,78.63,112064.0,64.4514,64.476,64.345,64.3695,112064.0
2020-02-06 11:20:00,78.63,78.72,78.63,78.7,42621.0,64.3695,64.4432,64.3695,64.4268,42621.0
2020-02-06 11:25:00,78.7,78.71,78.57,78.6,54199.0,64.4268,64.435,64.3204,64.345,54199.0
2020-02-06 11:30:00,78.61,78.66,78.56,78.61,85703.0,64.3532,64.3941,64.3122,64.3532,85703.0
2020-02-06 11:35:00,78.61,78.64,78.56,78.62,63397.0,64.3532,64.3777,64.3122,64.3613,63397.0
2020-02-06 11:40:00,78.62,78.67,78.58,78.6,76788.0,64.3613,64.4023,64.3286,64.345,76788.0
2020-02-06 11:45:00,78.59,78.65,78.58,78.62,50223.0,64.3368,64.3859,64.3286,64.3613,50223.0
2020-02-06 11:50:00,78.62,78.63,78.48,78.49,63212.0,64.3613,64.3695,64.2467,64.2549,63212.0
2020-02-06 11:55:00,78.5,78.53,78.42,78.44,66105.0,64.2631,64.2877,64.1976,64.214,66105.0
2020-02-06 12:00:00,78.44,78.5,78.43,78.45,50832.0,64.214,64.2631,64.2058,64.2222,50832.0
2020-02-06 12:05:00,78.45,78.46,78.4,78.45,70376.0,64.2222,64.2304,64.1812,64.2222,70376.0
2020-02-06 12:10:00,78.44,78.49,78.43,78.44,49283.0,64.214,64.2549,64.2058,64.214,49283.0
2020-02-06 12:15:00,78.45,78.54,78.41,78.53,159687.0,64.2222,64.2959,64.1894,64.2877,159687.0
2020-02-06 12:20:00,78.53,78.7,78.52,78.7,112971.0,64.2877,64.4268,64.2795,64.4268,112971.0
2020-02-06 12:25:00,78.7,78.75,78.69,78.73,72082.0,64.4268,64.4678,64.4186,64.4514,72082.0
2020-02-06 12:30:00,78.73,78.74,78.66,78.7,46542.0,64.4514,64.4596,64.3941,64.4268,46542.0
2020-02-06 12:35:00,78.69,78.7,78.63,78.65,47591.0,64.4186,64.4268,64.3695,64.3859,47591.0
2020-02-06 12:40:00,78.65,78.74,78.64,78.73,81825.0,64.3859,64.4596,64.3777,64.4514,81825.0
2020-02-06 12:45:00,78.73,78.77,78.65,78.71,67812.0,64.4514,64.4841,64.3859,64.435,67812.0
2020-02-06 12:50:00,78.71,78.74,78.64,78.67,55748.0,64.435,64.4596,64.3777,64.4023,55748.0
2020-02-06 12:55:00,78.68,78.75,78.66,78.73,44059.0,64.4105,64.4678,64.3941,64.4514,44059.0
2020-02-06 13:00:00,78.74,78.75,78.69,78.72,44148.0,64.4596,64.4678,64.4186,64.4432,44148.0
2020-02-06 13:05:00,78.73,78.75,78.67,78.7,64633.0,64.4514,64.4678,64.4023,64.4268,64633.0
2020-02-06 13:10:00,78.69,78.72,78.67,78.7,40064.0,64.4186,64.4432,64.4023,64.4268,40064.0
2020-02-06 13:15:00,78.7,78.77,78.68,78.77,42874.0,64.4268,64.4841,64.4105,64.4841,42874.0
2020-02-06 13:20:00,78.77,78.77,78.71,78.76,38792.0,64.4841,64.4841,64.435,64.476,38792.0
2020-02-06 13:25:00,78.76,78.79,78.69,78.72,55042.0,64.476,64.5005,64.4186,64.4432,55042.0
2020-02-06 13:30:00,78.71,78.74,78.67,78.72,52807.0,64.435,64.4596,64.4023,64.4432,52807.0
2020-02-06 13:35:00,78.72,78.77,78.68,78.73,87807.0,64.4432,64.4841,64.4105,64.4514,87807.0
2020-02-06 13:40:00,78.73,78.85,78.7,78.85,81383.0,64.4514,64.5496,64.4268,64.5496,81383.0
2020-02-06 13:45:00,78.84,78.95,78.84,78.93,155423.0,64.5414,64.6315,64.5414,64.6151,155423.0
2020-02-06 13:50:00,78.94,79.05,78.91,79.0,117843.0,64.6233,64.7134,64.5987,64.6724,117843.0
2020-02-06 13:55:00,79.0,79.05,78.99,79.01,79150.0,64.6724,64.7134,64.6642,64.6806,79150.0
2020-02-06 14:00:00,79.01,79.04,78.95,79.01,53492.0,64.6806,64.7052,64.6315,64.6806,53492.0
2020-02-06 14:05:00,79.01,79.09,78.99,79.06,89689.0,64.6806,64.7461,64.6642,64.7215,89689.0
2020-02-06 14:10:00,79.07,79.17,79.07,79.16,97752.0,64.7297,64.8116,64.7297,64.8034,97752.0
2020-02-06 14:15:00,79.16,79.18,79.1,79.11,80570.0,64.8034,64.8198,64.7543,64.7625,80570.0
2020-02-06 14:20:00,79.11,79.13,79.08,79.13,85615.0,64.7625,64.7789,64.7379,64.7789,85615.0
2020-02-06 14:25:00,79.13,79.15,79.06,79.08,74356.0,64.7789,64.7952,64.7215,64.7379,74356.0
2020-02-06 14:30:00,79.08,79.12,79.07,79.09,53842.0,64.7379,64.7707,64.7297,64.7461,53842.0
2020-02-06 14:35:00,79.09,79.1,79.0,79.04,58229.0,64.7461,64.7543,64.6724,64.7052,58229.0
2020-02-06 14:40:00,79.04,79.08,79.01,79.01,68270.0,64.7052,64.7379,64.6806,64.6806,68270.0
2020-02-06 14:45:00,79.01,79.12,78.99,79.11,53077.0,64.6806,64.7707,64.6642,64.7625,53077.0
2020-02-06 14:50:00,79.11,79.12,79.04,79.05,70860.0,64.7625,64.7707,64.7052,64.7134,70860.0
2020-02-06 14:55:00,79.05,79.07,78.99,79.0,68135.0,64.7134,64.7297,64.6642,64.6724,68135.0
2020-02-06 15:00:00,79.0,79.03,78.96,79.01,103094.0,64.6724,64.697,64.6397,64.6806,103094.0
2020-02-06 15:05:00,79.0,79.05,78.99,79.03,51743.0,64.6724,64.7134,64.6642,64.697,51743.0
2020-02-06 15:10:00,79.03,79.05,78.97,79.04,111542.0,64.697,64.7134,64.6479,64.7052,111542.0
2020-02-06 15:15:00,79.04,79.08,78.99,79.03,68424.0,64.7052,64.7379,64.6642,64.697,68424.0
2020-02-06 15:20:00,79.02,79.05,78.99,79.04,83487.0,64.6888,64.7134,64.6642,64.7052,83487.0
2020-02-06 15:25:00,79.04,79.06,78.99,79.02,70858.0,64.7052,64.7215,64.6642,64.6888,70858.0
2020-02-06 15:30:00,79.03,79.09,79.01,79.02,125147.0,64.697,64.7461,64.6806,64.6888,125147.0
2020-02-06 15:35:00,79.03,79.15,79.01,79.11,172556.0,64.697,64.7952,64.6806,64.7625,172556.0
2020-02-06 15:40:00,79.11,79.16,79.09,79.15,92501.0,64.7625,64.8034,64.7461,64.7952,92501.0
2020-02-06 15:45:00,79.14,79.15,79.02,79.05,108845.0,64.787,64.7952,64.6888,64.7134,108845.0
2020-02-06 15:50:00,79.04,79.05,78.97,78.98,207565.0,64.7052,64.7134,64.6479,64.6561,207565.0
2020-02-06 15:55:00,78.98,79.04,78.95,78.97,455829.0,64.6561,64.7052,64.6315,64.6479,455829.0
2020-02-07 09:30:00,78.13,78.6,78.06,78.25,367503.0,63.9602,64.345,63.9029,64.0584,367503.0
2020-02-07 09:35:00,78.25,78.71,78.12,78.53,191369.0,64.0584,64.435,63.952,64.2877,191369.0
2020-02-07 09:40:00,78.51,78.56,78.42,78.46,86244.0,64.2713,64.3122,64.1976,64.2304,86244.0
2020-02-07 09:45:00,78.46,78.5,78.33,78.47,95666.0,64.2304,64.2631,64.1239,64.2385,95666.0
2020-02-07 09:50:00,78.46,78.7,78.43,78.67,102225.0,64.2304,64.4268,64.2058,64.4023,102225.0
2020-02-07 09:55:00,78.68,78.68,78.35,78.41,83009.0,64.4105,64.4105,64.1403,64.1894,83009.0
2020-02-07 10:00:00,78.43,78.45,78.28,78.38,164550.0,64.2058,64.2222,64.083,64.1649,164550.0
2020-02-07 10:05:00,78.38,78.54,78.35,78.5,60597.0,64.1649,64.2959,64.1403,64.2631,60597.0
2020-02-07 10:10:00,78.5,78.51,78.32,78.35,110072.0,64.2631,64.2713,64.1158,64.1403,110072.0
2020-02-07 10:15:00,78.35,78.49,78.3,78.45,92401.0,64.1403,64.2549,64.0994,64.2222,92401.0
2020-02-07 10:20:00,78.45,78.57,78.4,78.45,107657.0,64.2222,64.3204,64.1812,64.2222,107657.0
2020-02-07 10:25:00,78.46,78.51,78.42,78.43,34849.0,64.2304,64.2713,64.1976,64.2058,34849.0
2020-02-07 10:30:00,78.44,78.5,78.36,78.36,73195.0,64.214,64.2631,64.1485,64.1485,73195.0
2020-02-07 10:35:00,78.33,78.49,78.33,78.48,77063.0,64.1239,64.2549,64.1239,64.2467,77063.0
2020-02-07 10:40:00,78.47,78.64,78.42,78.62,92130.0,64.2385,64.3777,64.1976,64.3613,92130.0
2020-02-07 10:45:00,78.63,78.75,78.57,78.74,104966.0,64.3695,64.4678,64.3204,64.4596,104966.0
2020-02-07 10:50:00,78.73,78.75,78.65,78.69,73683.0,64.4514,64.4678,64.3859,64.4186,73683.0
2020-02-07 10:55:00,78.69,78.76,78.62,78.65,190997.0,64.4186,64.476,64.3613,64.3859,190997.0
2020-02-07 11:00:00,78.63,78.68,78.57,78.66,172408.0,64.3695,64.4105,64.3204,64.3941,172408.0
2020-02-07 11:05:00,78.65,78.79,78.65,78.67,76543.0,64.3859,64.5005,64.3859,64.4023,76543.0
2020-02-07 11:10:00,78.65,78.8,78.62,78.79,64289.0,64.3859,64.5087,64.3613,64.5005,64289.0
2020-02-07 11:15:00,78.78,78.8,78.71,78.77,62741.0,64.4923,64.5087,64.435,64.4841,62741.0
2020-02-07 11:20:00,78.78,78.95,78.77,78.95,83645.0,64.4923,64.6315,64.4841,64.6315,83645.0
2020-02-07 11:25:00,78.95,78.99,78.88,78.89,62643.0,64.6315,64.6642,64.5742,64.5824,62643.0
2020-02-07 11:30:00,78.88,78.98,78.81,78.82,75415.0,64.5742,64.6561,64.5169,64.5251,75415.0
2020-02-07 11:35:00,78.83,78.87,78.78,78.81,41763.0,64.5333,64.566,64.4923,64.5169,41763.0
2020-02-07 11:40:00,78.81,78.93,78.81,78.87,62407.0,64.5169,64.6151,64.5169,64.566,62407.0
2020-02-07 11:45:00,78.87,78.88,78.8,78.83,48038.0,64.566,64.5742,64.5087,64.5333,48038.0
2020-02-07 11:50:00,78.83,78.85,78.78,78.81,46466.0,64.5333,64.5496,64.4923,64.5169,46466.0
2020-02-07 11:55:00,78.8,78.87,78.79,78.87,43618.0,64.5087,64.566,64.5005,64.566,43618.0
2020-02-07 12:00:00,78.87,78.91,78.82,78.9,37251.0,64.566,64.5987,64.5251,64.5906,37251.0
2020-02-07 12:05:00,78.91,79.03,78.9,78.93,49647.0,64.5987,64.697,64.5906,64.6151,49647.0
2020-02-07 12:10:00,78.93,79.06,78.93,79.04,41902.0,64.6151,64.7215,64.6151,64.7052,41902.0
2020-02-07 12:15:00,79.04,79.04,78.97,79.01,56155.0,64.7052,64.7052,64.6479,64.6806,56155.0
2020-02-07 12:20:00,79.01,79.04,78.96,78.97,37493.0,64.6806,64.7052,64.6397,64.6479,37493.0
2020-02-07 12:25:00,78.97,78.99,78.94,78.95,29898.0,64.6479,64.6642,64.6233,64.6315,29898.0
2020-02-07 12:30:00,78.94,78.94,78.87,78.89,21453.0,64.6233,64.6233,64.566,64.5824,21453.0
2020-02-07 12:35:00,78.9,78.91,78.81,78.87,51488.0,64.5906,64.5987,64.5169,64.566,51488.0
2020-02-07 12:40:00,78.87,78.88,78.82,78.83,23784.0,64.566,64.5742,64.5251,64.5333,23784.0
2020-02-07 12:45:00,78.83,78.87,78.82,78.87,25280.0,64.5333,64.566,64.5251,64.566,25280.0
2020-02-07 12:50:00,78.88,78.91,78.85,78.91,29761.0,64.5742,64.5987,64.5496,64.5987,29761.0
2020-02-07 12:55:00,78.9,78.95,78.87,78.91,45340.0,64.5906,64.6315,64.566,64.5987,45340.0
2020-02-07 13:00:00,78.9,78.92,78.87,78.92,46979.0,64.5906,64.6069,64.566,64.6069,46979.0
2020-02-07 13:05:00,78.92,78.95,78.89,78.92,36428.0,64.6069,64.6315,64.5824,64.6069,36428.0
2020-02-07 13:10:00,78.91,78.93,78.89,78.89,26764.0,64.5987,64.6151,64.5824,64.5824,26764.0
2020-02-07 13:15:00,78.9,78.94,78.89,78.94,31742.0,64.5906,64.6233,64.5824,64.6233,31742.0
2020-02-07 13:20:00,78.94,78.97,78.89,78.97,37968.0,64.6233,64.6479,64.5824,64.6479,37968.0
2020-02-07 13:25:00,78.97,79.0,78.93,78.98,56241.0,64.6479,64.6724,64.6151,64.6561,56241.0
2020-02-07 13:30:00,78.98,79.0,78.86,78.89,100509.0,64.6561,64.6724,64.5578,64.5824,100509.0
2020-02-07 13:35:00,78.89,79.04,78.88,78.88,141445.0,64.5824,64.7052,64.5742,64.5742,141445.0
2020-02-07 13:40:00,78.88,78.98,78.87,78.98,48819.0,64.5742,64.6561,64.566,64.6561,48819.0
2020-02-07 13:45:00,78.97,78.97,78.89,78.91,30630.0,64.6479,64.6479,64.5824,64.5987,30630.0
2020-02-07 13:50:00,78.91,78.93,78.85,78.91,57667.0,64.5987,64.6151,64.5496,64.5987,57667.0
2020-02-07 13:55:00,78.92,78.92,78.76,78.77,159729.0,64.6069,64.6069,64.476,64.4841,159729.0
2020-02-07 14:00:00,78.77,78.79,78.64,78.67,91181.0,64.4841,64.5005,64.3777,64.4023,91181.0
2020-02-07 14:05:00,78.67,78.73,78.6,78.61,73340.0,64.4023,64.4514,64.345,64.3532,73340.0
2020-02-07 14:10:00,78.61,78.64,78.58,78.59,79103.0,64.3532,64.3777,64.3286,64.3368,79103.0
2020-02-07 14:15:00,78.59,78.67,78.57,78.64,90195.0,64.3368,64.4023,64.3204,64.3777,90195.0
2020-02-07 14:20:00,78.64,78.67,78.59,78.62,49253.0,64.3777,64.4023,64.3368,64.3613,49253.0
2020-02-07 14:25:00,78.62,78.69,78.61,78.66,48774.0,64.3613,64.4186,64.3532,64.3941,48774.0
2020-02-07 14:30:00,78.66,78.74,78.65,78.73,80789.0,64.3941,64.4596,64.3859,64.4514,80789.0
2020-02-07 14:35:00,78.73,78.76,78.62,78.63,52658.0,64.4514,64.476,64.3613,64.3695,52658.0
2020-02-07 14:40:00,78.63,78.68,78.59,78.66,79019.0,64.3695,64.4105,64.3368,64.3941,79019.0
2020-02-07 14:45:00,78.65,78.65,78.6,78.63,39746.0,64.3859,64.3859,64.345,64.3695,39746.0
2020-02-07 14:50:00,78.64,78.65,78.57,78.65,65359.0,64.3777,64.3859,64.3204,64.3859,65359.0
2020-02-07 14:55:00,78.66,78.67,78.59,78.65,42549.0,64.3941,64.4023,64.3368,64.3859,42549.0
2020-02-07 15:00:00,78.65,78.74,78.64,78.7,79034.0,64.3859,64.4596,64.3777,64.4268,79034.0
2020-02-07 15:05:00,78.7,78.77,78.7,78.73,54397.0,64.4268,64.4841,64.4268,64.4514,54397.0
2020-02-07 15:10:00,78.73,78.74,78.67,78.71,49977.0,64.4514,64.4596,64.4023,64.435,49977.0
2020-02-07 15:15:00,78.7,78.82,78.68,78.78,74886.0,64.4268,64.5251,64.4105,64.4923,74886.0
2020-02-07 15:20:00,78.78,78.82,78.74,78.82,52538.0,64.4923,64.5251,64.4596,64.5251,52538.0
2020-02-07 15:25:00,78.81,78.87,78.78,78.8,60340.0,64.5169,64.566,64.4923,64.5087,60340.0
2020-02-07 15:30:00,78.79,78.81,78.74,78.76,134948.0,64.5005,64.5169,64.4596,64.476,134948.0
2020-02-07 15:35:00,78.76,78.77,78.66,78.72,103231.0,64.476,64.4841,64.3941,64.4432,103231.0
2020-02-07 15:40:00,78.72,78.86,78.69,78.86,156440.0,64.4432,64.5578,64.4186,64.5578,156440.0
2020-02-07 15:45:00,78.87,78.89,78.8,78.8,117577.0,64.566,64.5824,64.5087,64.5087,117577.0
2020-02-07 15:50:00,78.8,78.85,78.56,78.59,331483.0,64.5087,64.5496,64.3122,64.3368,331483.0
2020-02-07 15:55:00,78.59,78.76,78.57,78.69,586278.0,64.3368,64.476,64.3204,64.4186,586278.0
2020-02-10 09:30:00,78.08,78.38,78.05,78.29,337717.0,63.9193,64.1649,63.8947,64.0912,337717.0
2020-02-10 09:35:00,78.29,78.46,78.21,78.26,137583.0,64.0912,64.2304,64.0257,64.0666,137583.0
2020-02-10 09:40:00,78.3,78.36,78.23,78.31,211055.0,64.0994,64.1485,64.0421,64.1076,211055.0
2020-02-10 09:45:00,78.31,78.32,78.08,78.15,160201.0,64.1076,64.1158,63.9193,63.9766,160201.0
2020-02-10 09:50:00,78.16,78.32,78.12,78.32,84998.0,63.9848,64.1158,63.952,64.1158,84998.0
2020-02-10 09:55:00,78.34,78.51,78.3,78.51,117180.0,64.1321,64.2713,64.0994,64.2713,117180.0
2020-02-10 10:00:00,78.51,78.53,78.44,78.51,113818.0,64.2713,64.2877,64.214,64.2713,113818.0
2020-02-10 10:05:00,78.5,78.53,78.45,78.52,132395.0,64.2631,64.2877,64.2222,64.2795,132395.0
2020-02-10 10:10:00,78.52,78.56,78.43,78.47,106376.0,64.2795,64.3122,64.2058,64.2385,106376.0
2020-02-10 10:15:00,78.48,78.66,78.45,78.66,129395.0,64.2467,64.3941,64.2222,64.3941,129395.0
2020-02-10 10:20:00,78.67,78.68,78.58,78.64,104250.0,64.4023,64.4105,64.3286,64.3777,104250.0
2020-02-10 10:25:00,78.64,78.67,78.58,78.63,52145.0,64.3777,64.4023,64.3286,64.3695,52145.0
2020-02-10 10:30:00,78.63,78.68,78.62,78.64,82861.0,64.3695,64.4105,64.3613,64.3777,82861.0
2020-02-10 10:35:00,78.65,78.72,78.61,78.71,112854.0,64.3859,64.4432,64.3532,64.435,112854.0
2020-02-10 10:40:00,78.72,78.72,78.65,78.69,65106.0,64.4432,64.4432,64.3859,64.4186,65106.0
2020-02-10 10:45:00,78.7,78.74,78.68,78.73,78915.0,64.4268,64.4596,64.4105,64.4514,78915.0
2020-02-10 10:50:00,78.74,78.74,78.66,78.67,80620.0,64.4596,64.4596,64.3941,64.4023,80620.0
2020-02-10 10:55:00,78.66,78.68,78.54,78.54,87886.0,64.3941,64.4105,64.2959,64.2959,87886.0
2020-02-10 11:00:00,78.54,78.56,78.51,78.55,95484.0,64.2959,64.3122,64.2713,64.304,95484.0
2020-02-10 11:05:00,78.55,78.59,78.51,78.53,64644.0,64.304,64.3368,64.2713,64.2877,64644.0
2020-02-10 11:10:00,78.52,78.52,78.41,78.45,74968.0,64.2795,64.2795,64.1894,64.2222,74968.0
2020-02-10 11:15:00,78.44,78.45,78.34,78.39,67004.0,64.214,64.2222,64.1321,64.1731,67004.0
2020-02-10 11:20:00,78.4,78.41,78.32,78.38,80382.0,64.1812,64.1894,64.1158,64.1649,80382.0
2020-02-10 11:25:00,78.39,78.4,78.31,78.32,41480.0,64.1731,64.1812,64.1076,64.1158,41480.0
2020-02-10 11:30:00,78.33,78.35,78.2,78.22,98411.0,64.1239,64.1403,64.0175,64.0339,98411.0
2020-02-10 11:35:00,78.22,78.26,78.17,78.25,65803.0,64.0339,64.0666,63.993,64.0584,65803.0
2020-02-10 11:40:00,78.25,78.27,78.2,78.2,66143.0,64.0584,64.0748,64.0175,64.0175,66143.0
2020-02-10 11:45:00,78.21,78.32,78.21,78.3,82522.0,64.0257,64.1158,64.0257,64.0994,82522.0
2020-02-10 11:50:00,78.29,78.31,78.23,78.23,64396.0,64.0912,64.1076,64.0421,64.0421,64396.0
2020-02-10 11:55:00,78.23,78.33,78.23,78.32,63319.0,64.0421,64.1239,64.0421,64.1158,63319.0
2020-02-10 12:00:00,78.32,78.36,78.28,78.3,60678.0,64.1158,64.1485,64.083,64.0994,60678.0
2020-02-10 12:05:00,78.31,78.37,78.3,78.34,81885.0,64.1076,64.1567,64.0994,64.1321,81885.0
2020-02-10 12:10:00,78.34,78.39,78.25,78.26,98525.0,64.1321,64.1731,64.0584,64.0666,98525.0
2020-02-10 12:15:00,78.25,78.25,78.18,78.19,69059.0,64.0584,64.0584,64.0011,64.0093,69059.0
2020-02-10 12:20:00,78.2,78.2,78.15,78.17,42729.0,64.0175,64.0175,63.9766,63.993,42729.0
2020-02-10 12:25:00,78.17,78.28,78.17,78.26,66072.0,63.993,64.083,63.993,64.0666,66072.0
2020-02-10 12:30:00,78.26,78.27,78.22,78.22,23788.0,64.0666,64.0748,64.0339,64.0339,23788.0
2020-02-10 12:35:00,78.2,78.25,78.16,78.24,58988.0,64.0175,64.0584,63.9848,64.0503,58988.0
2020-02-10 12:40:00,78.24,78.26,78.22,78.25,75651.0,64.0503,64.0666,64.0339,64.0584,75651.0
2020-02-10 12:45:00,78.25,78.26,78.23,78.25,40678.0,64.0584,64.0666,64.0421,64.0584,40678.0
2020-02-10 12:50:00,78.24,78.25,78.21,78.23,44780.0,64.0503,64.0584,64.0257,64.0421,44780.0
2020-02-10 12:55:00,78.23,78.28,78.23,78.26,38487.0,64.0421,64.083,64.0421,64.0666,38487.0
2020-02-10 13:00:00,78.27,78.28,78.22,78.26,44386.0,64.0748,64.083,64.0339,64.0666,44386.0
2020-02-10 13:05:00,78.26,78.27,78.21,78.25,36714.0,64.0666,64.0748,64.0257,64.0584,36714.0
2020-02-10 13:10:00,78.25,78.27,78.23,78.26,54628.0,64.0584,64.0748,64.0421,64.0666,54628.0
2020-02-10 13:15:00,78.25,78.31,78.25,78.26,38689.0,64.0584,64.1076,64.0584,64.0666,38689.0
2020-02-10 13:20:00,78.26,78.3,78.25,78.26,47024.0,64.0666,64.0994,64.0584,64.0666,47024.0
2020-02-10 13:25:00,78.26,78.26,78.2,78.22,46330.0,64.0666,64.0666,64.0175,64.0339,46330.0
2020-02-10 13:30:00,78.23,78.24,78.21,78.23,27117.0,64.0421,64.0503,64.0257,64.0421,27117.0
2020-02-10 13:35:00,78.23,78.24,78.2,78.22,42748.0,64.0421,64.0503,64.0175,64.0339,42748.0
2020-02-10 13:40:00,78.22,78.24,78.19,78.24,61970.0,64.0339,64.0503,64.0093,64.0503,61970.0
2020-02-10 13:45:00,78.23,78.24,78.15,78.18,52792.0,64.0421,64.0503,63.9766,64.0011,52792.0
2020-02-10 13:50:00,78.18,78.24,78.15,78.2,57369.0,64.0011,64.0503,63.9766,64.0175,57369.0
2020-02-10 13:55:00,78.2,78.27,78.2,78.27,67754.0,64.0175,64.0748,64.0175,64.0748,67754.0
2020-02-10 14:00:00,78.27,78.27,78.2,78.23,47853.0,64.0748,64.0748,64.0175,64.0421,47853.0
2020-02-10 14:05:00,78.22,78.25,78.17,78.2,45152.0,64.0339,64.0584,63.993,64.0175,45152.0
2020-02-10 14:10:00,78.2,78.23,78.14,78.16,58184.0,64.0175,64.0421,63.9684,63.9848,58184.0
2020-02-10 14:15:00,78.17,78.2,78.15,78.18,44146.0,63.993,64.0175,63.9766,64.0011,44146.0
2020-02-10 14:20:00,78.17,78.27,78.17,78.26,51113.0,63.993,64.0748,63.993,64.0666,51113.0
2020-02-10 14:25:00,78.24,78.26,78.2,78.23,62035.0,64.0503,64.0666,64.0175,64.0421,62035.0
2020-02-10 14:30:00,78.23,78.31,78.22,78.31,52073.0,64.0421,64.1076,64.0339,64.1076,52073.0
2020-02-10 14:35:00,78.31,78.34,78.3,78.33,68677.0,64.1076,64.1321,64.0994,64.1239,68677.0
2020-02-10 14:40:00,78.33,78.34,78.27,78.27,68716.0,64.1239,64.1321,64.0748,64.0748,68716.0
2020-02-10 14:45:00,78.28,78.32,78.26,78.31,62557.0,64.083,64.1158,64.0666,64.1076,62557.0
2020-02-10 14:50:00,78.31,78.36,78.28,78.32,52618.0,64.1076,64.1485,64.083,64.1158,52618.0
2020-02-10 14:55:00,78.33,78.39,78.31,78.39,91031.0,64.1239,64.1731,64.1076,64.1731,91031.0
2020-02-10 15:00:00,78.39,78.4,78.36,78.39,56419.0,64.1731,64.1812,64.1485,64.1731,56419.0
2020-02-10 15:05:00,78.4,78.43,78.38,78.42,73210.0,64.1812,64.2058,64.1649,64.1976,73210.0
2020-02-10 15:10:00,78.42,78.5,78.4,78.42,87297.0,64.1976,64.2631,64.1812,64.1976,87297.0
2020-02-10 15:15:00,78.42,78.44,78.35,78.4,71020.0,64.1976,64.214,64.1403,64.1812,71020.0
2020-02-10 15:20:00,78.39,78.48,78.39,78.45,69795.0,64.1731,64.2467,64.1731,64.2222,69795.0
2020-02-10 15:25:00,78.46,78.49,78.39,78.39,84984.0,64.2304,64.2549,64.1731,64.1731,84984.0
2020-02-10 15:30:00,78.39,78.41,78.31,78.38,79486.0,64.1731,64.1894,64.1076,64.1649,79486.0
2020-02-10 15:35:00,78.38,78.4,78.32,78.34,102030.0,64.1649,64.1812,64.1158,64.1321,102030.0
2020-02-10 15:40:00,78.34,78.43,78.29,78.42,106906.0,64.1321,64.2058,64.0912,64.1976,106906.0
2020-02-10 15:45:00,78.43,78.44,78.35,78.39,150179.0,64.2058,64.214,64.1403,64.1731,150179.0
2020-02-10 15:50:00,78.39,78.47,78.34,78.45,214742.0,64.1731,64.2385,64.1321,64.2222,214742.0
2020-02-10 15:55:00,78.45,78.55,78.39,78.49,440111.0,64.2222,64.304,64.1731,64.2549,440111.0
2020-02-11 09:30:00,78.75,79.08,78.69,78.8,363989.0,64.4678,64.7379,64.4186,64.5087,363989.0
2020-02-11 09:35:00,78.79,79.02,78.76,79.0,138502.0,64.5005,64.6888,64.476,64.6724,138502.0
2020-02-11 09:40:00,78.96,79.25,78.89,79.25,140693.0,64.6397,64.8771,64.5824,64.8771,140693.0
2020-02-11 09:45:00,79.25,79.34,79.19,79.33,125818.0,64.8771,64.9508,64.828,64.9426,125818.0
2020-02-11 09:50:00,79.33,79.34,79.15,79.23,119970.0,64.9426,64.9508,64.7952,64.8607,119970.0
2020-02-11 09:55:00,79.23,79.29,79.16,79.17,94361.0,64.8607,64.9098,64.8034,64.8116,94361.0
2020-02-11 10:00:00,79.17,79.29,79.16,79.26,110867.0,64.8116,64.9098,64.8034,64.8853,110867.0
2020-02-11 10:05:00,79.27,79.31,79.18,79.3,142377.0,64.8935,64.9262,64.8198,64.918,142377.0
2020-02-11 10:10:00,79.3,79.5,79.27,79.49,202297.0,64.918,65.0817,64.8935,65.0736,202297.0
2020-02-11 10:15:00,79.5,79.55,79.41,79.43,142468.0,65.0817,65.1227,65.0081,65.0244,142468.0
2020-02-11 10:20:00,79.44,79.45,79.32,79.33,91790.0,65.0326,65.0408,64.9344,64.9426,91790.0
2020-02-11 10:25:00,79.33,79.37,79.29,79.31,78062.0,64.9426,64.9753,64.9098,64.9262,78062.0
2020-02-11 10:30:00,79.31,79.32,79.15,79.16,93344.0,64.9262,64.9344,64.7952,64.8034,93344.0
2020-02-11 10:35:00,79.16,79.18,79.08,79.11,86363.0,64.8034,64.8198,64.7379,64.7625,86363.0
2020-02-11 10:40:00,79.11,79.2,79.1,79.17,95256.0,64.7625,64.8362,64.7543,64.8116,95256.0
2020-02-11 10:45:00,79.18,79.25,79.12,79.17,131556.0,64.8198,64.8771,64.7707,64.8116,131556.0
2020-02-11 10:50:00,79.18,79.24,79.15,79.18,65901.0,64.8198,64.8689,64.7952,64.8198,65901.0
2020-02-11 10:55:00,79.17,79.21,79.09,79.17,79376.0,64.8116,64.8443,64.7461,64.8116,79376.0
2020-02-11 11:00:00,79.17,79.23,79.15,79.16,68730.0,64.8116,64.8607,64.7952,64.8034,68730.0
2020-02-11 11:05:00,79.16,79.2,79.12,79.14,73030.0,64.8034,64.8362,64.7707,64.787,73030.0
2020-02-11 11:10:00,79.15,79.18,79.07,79.08,49572.0,64.7952,64.8198,64.7297,64.7379,49572.0
2020-02-11 11:15:00,79.08,79.09,78.95,79.03,104364.0,64.7379,64.7461,64.6315,64.697,104364.0
2020-02-11 11:20:00,79.03,79.04,78.93,78.95,45767.0,64.697,64.7052,64.6151,64.6315,45767.0
2020-02-11 11:25:00,78.95,78.96,78.86,78.87,44983.0,64.6315,64.6397,64.5578,64.566,44983.0
2020-02-11 11:30:00,78.88,78.88,78.69,78.75,84314.0,64.5742,64.5742,64.4186,64.4678,84314.0
2020-02-11 11:35:00,78.74,78.78,78.68,78.7,75999.0,64.4596,64.4923,64.4105,64.4268,75999.0
2020-02-11 11:40:00,78.7,78.77,78.64,78.76,119526.0,64.4268,64.4841,64.3777,64.476,119526.0
2020-02-11 11:45:00,78.76,78.93,78.74,78.9,52313.0,64.476,64.6151,64.4596,64.5906,52313.0
2020-02-11 11:50:00,78.89,78.93,78.86,78.9,64096.0,64.5824,64.6151,64.5578,64.5906,64096.0
2020-02-11 11:55:00,78.9,78.93,78.84,78.92,141638.0,64.5906,64.6151,64.5414,64.6069,141638.0
2020-02-11 12:00:00,78.92,79.03,78.87,78.97,116820.0,64.6069,64.697,64.566,64.6479,116820.0
2020-02-11 12:05:00,78.97,79.04,78.92,78.99,80751.0,64.6479,64.7052,64.6069,64.6642,80751.0
2020-02-11 12:10:00,78.99,79.02,78.95,78.98,93708.0,64.6642,64.6888,64.6315,64.6561,93708.0
2020-02-11 12:15:00,78.98,79.07,78.98,79.07,77466.0,64.6561,64.7297,64.6561,64.7297,77466.0
2020-02-11 12:20:00,79.07,79.11,79.0,79.04,78827.0,64.7297,64.7625,64.6724,64.7052,78827.0
2020-02-11 12:25:00,79.04,79.12,79.01,79.11,55703.0,64.7052,64.7707,64.6806,64.7625,55703.0
2020-02-11 12:30:00,79.11,79.18,79.07,79.15,48726.0,64.7625,64.8198,64.7297,64.7952,48726.0
2020-02-11 12:35:00,79.14,79.16,79.12,79.15,84810.0,64.787,64.8034,64.7707,64.7952,84810.0
2020-02-11 12:40:00,79.15,79.2,79.11,79.16,56056.0,64.7952,64.8362,64.7625,64.8034,56056.0
2020-02-11 12:45:00,79.16,79.16,79.11,79.16,37970.0,64.8034,64.8034,64.7625,64.8034,37970.0
2020-02-11 12:50:00,79.16,79.22,79.15,79.19,66090.0,64.8034,64.8525,64.7952,64.828,66090.0
2020-02-11 12:55:00,79.2,79.26,79.16,79.26,40213.0,64.8362,64.8853,64.8034,64.8853,40213.0
2020-02-11 13:00:00,79.25,79.26,79.2,79.26,54321.0,64.8771,64.8853,64.8362,64.8853,54321.0
2020-02-11 13:05:00,79.26,79.3,79.25,79.27,71318.0,64.8853,64.918,64.8771,64.8935,71318.0
2020-02-11 13:10:00,79.27,79.38,79.25,79.37,77514.0,64.8935,64.9835,64.8771,64.9753,77514.0
2020-02-11 13:15:00,79.37,79.38,79.32,79.34,53445.0,64.9753,64.9835,64.9344,64.9508,53445.0
2020-02-11 13:20:00,79.34,79.35,79.3,79.3,46343.0,64.9508,64.959,64.918,64.918,46343.0
2020-02-11 13:25:00,79.3,79.41,79.3,79.37,46116.0,64.918,65.0081,64.918,64.9753,46116.0
2020-02-11 13:30:00,79.38,79.41,79.37,79.37,42261.0,64.9835,65.0081,64.9753,64.9753,42261.0
2020-02-11 13:35:00,79.36,79.42,79.36,79.39,42835.0,64.9671,65.0163,64.9671,64.9917,42835.0
2020-02-11 13:40:00,79.38,79.43,79.38,79.43,48376.0,64.9835,65.0244,64.9835,65.0244,48376.0
2020-02-11 13:45:00,79.43,79.44,79.37,79.4,51798.0,65.0244,65.0326,64.9753,64.9999,51798.0
2020-02-11 13:50:00,79.4,79.4,79.2,79.2,95082.0,64.9999,64.9999,64.8362,64.8362,95082.0
2020-02-11 13:55:00,79.21,79.35,79.21,79.35,71617.0,64.8443,64.959,64.8443,64.959,71617.0
2020-02-11 14:00:00,79.35,79.35,79.24,79.26,238392.0,64.959,64.959,64.8689,64.8853,238392.0
2020-02-11 14:05:00,79.27,79.34,79.25,79.3,52282.0,64.8935,64.9508,64.8771,64.918,52282.0
2020-02-11 14:10:00,79.3,79.35,79.29,79.31,55760.0,64.918,64.959,64.9098,64.9262,55760.0
2020-02-11 14:15:00,79.32,79.35,79.28,79.33,55330.0,64.9344,64.959,64.9016,64.9426,55330.0
2020-02-11 14:20:00,79.33,79.35,79.26,79.33,75992.0,64.9426,64.959,64.8853,64.9426,75992.0
2020-02-11 14:25:00,79.32,79.38,79.28,79.38,81091.0,64.9344,64.9835,64.9016,64.9835,81091.0
2020-02-11 14:30:00,79.37,79.4,79.33,79.39,59852.0,64.9753,64.9999,64.9426,64.9917,59852.0
2020-02-11 14:35:00,79.38,79.45,79.37,79.42,72799.0,64.9835,65.0408,64.9753,65.0163,72799.0
2020-02-11 14:40:00,79.44,79.44,79.36,79.4,85644.0,65.0326,65.0326,64.9671,64.9999,85644.0
2020-02-11 14:45:00,79.39,79.41,79.35,79.4,59188.0,64.9917,65.0081,64.959,64.9999,59188.0
2020-02-11 14:50:00,79.4,79.41,79.32,79.34,57986.0,64.9999,65.0081,64.9344,64.9508,57986.0
2020-02-11 14:55:00,79.34,79.36,79.26,79.28,58672.0,64.9508,64.9671,64.8853,64.9016,58672.0
2020-02-11 15:00:00,79.29,79.3,79.15,79.18,69699.0,64.9098,64.918,64.7952,64.8198,69699.0
2020-02-11 15:05:00,79.17,79.24,79.16,79.17,72888.0,64.8116,64.8689,64.8034,64.8116,72888.0
2020-02-11 15:10:00,79.18,79.19,79.09,79.09,76332.0,64.8198,64.828,64.7461,64.7461,76332.0
2020-02-11 15:15:00,79.1,79.15,79.03,79.06,88494.0,64.7543,64.7952,64.697,64.7215,88494.0
2020-02-11 15:20:00,79.06,79.19,79.06,79.17,85654.0,64.7215,64.828,64.7215,64.8116,85654.0
2020-02-11 15:25:00,79.17,79.2,79.14,79.17,84996.0,64.8116,64.8362,64.787,64.8116,84996.0
2020-02-11 15:30:00,79.17,79.22,79.04,79.05,140466.0,64.8116,64.8525,64.7052,64.7134,140466.0
2020-02-11 15:35:00,79.05,79.15,79.02,79.14,139695.0,64.7134,64.7952,64.6888,64.787,139695.0
2020-02-11 15:40:00,79.14,79.25,79.1,79.21,105667.0,64.787,64.8771,64.7543,64.8443,105667.0
2020-02-11 15:45:00,79.21,79.22,79.11,79.12,117204.0,64.8443,64.8525,64.7625,64.7707,117204.0
2020-02-11 15:50:00,79.12,79.18,79.07,79.16,169531.0,64.7707,64.8198,64.7297,64.8034,169531.0
2020-02-11 15:55:00,79.15,79.18,79.01,79.08,410509.0,64.7952,64.8198,64.6806,64.7379,410509.0
2020-02-12 09:30:00,79.9,80.06,79.75,79.92,491048.0,65.4092,65.5402,65.2864,65.4256,491048.0
2020-02-12 09:35:00,79.92,79.99,79.71,79.84,187239.0,65.4256,65.4829,65.2537,65.3601,187239.0
2020-02-12 09:40:00,79.84,80.2,79.8,80.18,293332.0,65.3601,65.6548,65.3273,65.6384,293332.0
2020-02-12 09:45:00,80.16,80.23,80.13,80.2,146657.0,65.622,65.6794,65.5975,65.6548,146657.0
2020-02-12 09:50:00,80.2,80.57,80.19,80.56,377268.0,65.6548,65.9577,65.6466,65.9495,377268.0
2020-02-12 09:55:00,80.56,80.64,80.5,80.59,336259.0,65.9495,66.015,65.9004,65.9741,336259.0
2020-02-12 10:00:00,80.59,80.77,80.5,80.5,184548.0,65.9741,66.1214,65.9004,65.9004,184548.0
2020-02-12 10:05:00,80.5,80.74,80.5,80.68,166069.0,65.9004,66.0969,65.9004,66.0477,166069.0
2020-02-12 10:10:00,80.68,80.71,80.53,80.55,120137.0,66.0477,66.0723,65.9249,65.9413,120137.0
2020-02-12 10:15:00,80.54,80.55,80.34,80.37,82604.0,65.9331,65.9413,65.7694,65.794,82604.0
2020-02-12 10:20:00,80.37,80.43,80.31,80.37,84018.0,65.794,65.8431,65.7448,65.794,84018.0
2020-02-12 10:25:00,80.37,80.41,80.24,80.28,77065.0,65.794,65.8267,65.6875,65.7203,77065.0
2020-02-12 10:30:00,80.28,80.29,80.1,80.1,192026.0,65.7203,65.7285,65.5729,65.5729,192026.0
2020-02-12 10:35:00,80.11,80.27,80.11,80.15,82278.0,65.5811,65.7121,65.5811,65.6139,82278.0
2020-02-12 10:40:00,80.15,80.16,79.98,79.98,87657.0,65.6139,65.622,65.4747,65.4747,87657.0
2020-02-12 10:45:00,79.98,79.98,79.73,79.73,145009.0,65.4747,65.4747,65.27,65.27,145009.0
2020-02-12 10:50:00,79.72,79.84,79.7,79.83,346417.0,65.2618,65.3601,65.2455,65.3519,346417.0
2020-02-12 10:55:00,79.84,79.88,79.77,79.77,84587.0,65.3601,65.3928,65.3028,65.3028,84587.0
2020-02-12 11:00:00,79.79,79.8,79.65,79.74,111498.0,65.3192,65.3273,65.2045,65.2782,111498.0
2020-02-12 11:05:00,79.73,79.76,79.54,79.55,103179.0,65.27,65.2946,65.1145,65.1227,103179.0
2020-02-12 11:10:00,79.55,79.65,79.53,79.58,126047.0,65.1227,65.2045,65.1063,65.1472,126047.0
2020-02-12 11:15:00,79.58,79.71,79.57,79.68,117549.0,65.1472,65.2537,65.1391,65.2291,117549.0
2020-02-12 11:20:00,79.69,79.81,79.68,79.81,181119.0,65.2373,65.3355,65.2291,65.3355,181119.0
2020-02-12 11:25:00,79.81,79.86,79.72,79.74,177971.0,65.3355,65.3765,65.2618,65.2782,177971.0
2020-02-12 11:30:00,79.73,79.73,79.61,79.67,178426.0,65.27,65.27,65.1718,65.2209,178426.0
2020-02-12 11:35:00,79.67,79.72,79.58,79.62,58867.0,65.2209,65.2618,65.1472,65.18,58867.0
2020-02-12 11:40:00,79.62,79.63,79.47,79.48,89412.0,65.18,65.1882,65.0572,65.0654,89412.0
2020-02-12 11:45:00,79.48,79.59,79.45,79.57,41244.0,65.0654,65.1554,65.0408,65.1391,41244.0
2020-02-12 11:50:00,79.58,79.59,79.52,79.56,62768.0,65.1472,65.1554,65.0981,65.1309,62768.0
2020-02-12 11:55:00,79.56,79.57,79.5,79.55,67143.0,65.1309,65.1391,65.0817,65.1227,67143.0
2020-02-12 12:00:00,79.56,79.58,79.54,79.57,35120.0,65.1309,65.1472,65.1145,65.1391,35120.0
2020-02-12 12:05:00,79.56,79.62,79.55,79.57,57999.0,65.1309,65.18,65.1227,65.1391,57999.0
2020-02-12 12:10:00,79.58,79.58,79.52,79.55,40861.0,65.1472,65.1472,65.0981,65.1227,40861.0
2020-02-12 12:15:00,79.55,79.55,79.47,79.49,61304.0,65.1227,65.1227,65.0572,65.0736,61304.0
2020-02-12 12:20:00,79.48,79.53,79.45,79.49,48701.0,65.0654,65.1063,65.0408,65.0736,48701.0
2020-02-12 12:25:00,79.5,79.54,79.49,79.51,35254.0,65.0817,65.1145,65.0736,65.0899,35254.0
2020-02-12 12:30:00,79.51,79.54,79.43,79.53,58145.0,65.0899,65.1145,65.0244,65.1063,58145.0
2020-02-12 12:35:00,79.52,79.58,79.5,79.56,39750.0,65.0981,65.1472,65.0817,65.1309,39750.0
2020-02-12 12:40:00,79.57,79.59,79.54,79.56,34297.0,65.1391,65.1554,65.1145,65.1309,34297.0
2020-02-12 12:45:00,79.56,79.6,79.53,79.55,56181.0,65.1309,65.1636,65.1063,65.1227,56181.0
2020-02-12 12:50:00,79.55,79.56,79.42,79.44,67203.0,65.1227,65.1309,65.0163,65.0326,67203.0
2020-02-12 12:55:00,79.44,79.48,79.35,79.46,94187.0,65.0326,65.0654,64.959,65.049,94187.0
2020-02-12 13:00:00,79.46,79.48,79.38,79.42,42989.0,65.049,65.0654,64.9835,65.0163,42989.0
2020-02-12 13:05:00,79.43,79.5,79.42,79.5,35122.0,65.0244,65.0817,65.0163,65.0817,35122.0
2020-02-12 13:10:00,79.5,79.51,79.42,79.48,35642.0,65.0817,65.0899,65.0163,65.0654,35642.0
2020-02-12 13:15:00,79.48,79.5,79.43,79.43,25191.0,65.0654,65.0817,65.0244,65.0244,25191.0
2020-02-12 13:20:00,79.44,79.49,79.43,79.44,70103.0,65.0326,65.0736,65.0244,65.0326,70103.0
2020-02-12 13:25:00,79.42,79.47,79.39,79.45,21764.0,65.0163,65.0572,64.9917,65.0408,21764.0
2020-02-12 13:30:00,79.44,79.48,79.43,79.47,32102.0,65.0326,65.0654,65.0244,65.0572,32102.0
2020-02-12 13:35:00,79.47,79.51,79.46,79.5,28123.0,65.0572,65.0899,65.049,65.0817,28123.0
2020-02-12 13:40:00,79.51,79.52,79.46,79.52,49104.0,65.0899,65.0981,65.049,65.0981,49104.0
2020-02-12 13:45:00,79.52,79.52,79.46,79.48,51868.0,65.0981,65.0981,65.049,65.0654,51868.0
2020-02-12 13:50:00,79.48,79.5,79.47,79.49,36634.0,65.0654,65.0817,65.0572,65.0736,36634.0
2020-02-12 13:55:00,79.49,79.56,79.48,79.55,33255.0,65.0736,65.1309,65.0654,65.1227,33255.0
2020-02-12 14:00:00,79.55,79.57,79.53,79.56,32705.0,65.1227,65.1391,65.1063,65.1309,32705.0
2020-02-12 14:05:00,79.55,79.58,79.51,79.54,45347.0,65.1227,65.1472,65.0899,65.1145,45347.0
2020-02-12 14:10:00,79.54,79.61,79.54,79.56,27290.0,65.1145,65.1718,65.1145,65.1309,27290.0
2020-02-12 14:15:00,79.56,79.6,79.5,79.52,44911.0,65.1309,65.1636,65.0817,65.0981,44911.0
2020-02-12 14:20:00,79.51,79.58,79.5,79.54,156296.0,65.0899,65.1472,65.0817,65.1145,156296.0
2020-02-12 14:25:00,79.55,79.58,79.48,79.48,33418.0,65.1227,65.1472,65.0654,65.0654,33418.0
2020-02-12 14:30:00,79.49,79.52,79.47,79.51,51257.0,65.0736,65.0981,65.0572,65.0899,51257.0
2020-02-12 14:35:00,79.5,79.56,79.5,79.52,26221.0,65.0817,65.1309,65.0817,65.0981,26221.0
2020-02-12 14:40:00,79.52,79.52,79.48,79.5,34625.0,65.0981,65.0981,65.0654,65.0817,34625.0
2020-02-12 14:45:00,79.51,79.55,79.5,79.52,51327.0,65.0899,65.1227,65.0817,65.0981,51327.0
2020-02-12 14:50:00,79.53,79.55,79.48,79.48,55215.0,65.1063,65.1227,65.0654,65.0654,55215.0
2020-02-12 14:55:00,79.48,79.53,79.46,79.48,40370.0,65.0654,65.1063,65.049,65.0654,40370.0
2020-02-12 15:00:00,79.48,79.57,79.48,79.54,106314.0,65.0654,65.1391,65.0654,65.1145,106314.0
2020-02-12 15:05:00,79.54,79.58,79.48,79.48,62254.0,65.1145,65.1472,65.0654,65.0654,62254.0
2020-02-12 15:10:00,79.49,79.49,79.37,79.42,79044.0,65.0736,65.0736,64.9753,65.0163,79044.0
2020-02-12 15:15:00,79.42,79.42,79.34,79.37,85219.0,65.0163,65.0163,64.9508,64.9753,85219.0
2020-02-12 15:20:00,79.38,79.48,79.37,79.47,127505.0,64.9835,65.0654,64.9753,65.0572,127505.0
2020-02-12 15:25:00,79.47,79.49,79.42,79.45,71592.0,65.0572,65.0736,65.0163,65.0408,71592.0
2020-02-12 15:30:00,79.45,79.5,79.39,79.49,62849.0,65.0408,65.0817,64.9917,65.0736,62849.0
2020-02-12 15:35:00,79.48,79.53,79.46,79.51,58855.0,65.0654,65.1063,65.049,65.0899,58855.0
2020-02-12 15:40:00,79.52,79.52,79.48,79.51,93481.0,65.0981,65.0981,65.0654,65.0899,93481.0
2020-02-12 15:45:00,79.5,79.51,79.44,79.45,67972.0,65.0817,65.0899,65.0326,65.0408,67972.0
2020-02-12 15:50:00,79.45,79.49,79.37,79.41,210676.0,65.0408,65.0736,64.9753,65.0081,210676.0
2020-02-12 15:55:00,79.41,79.42,79.3,79.34,301384.0,65.0081,65.0163,64.918,64.9508,301384.0
2020-02-13 09:30:00,78.89,79.14,78.62,79.12,423785.0,64.5824,64.787,64.3613,64.7707,423785.0
2020-02-13 09:35:00,79.09,79.22,78.82,79.06,168153.0,64.7461,64.8525,64.5251,64.7215,168153.0
2020-02-13 09:40:00,79.06,79.15,78.91,79.15,97469.0,64.7215,64.7952,64.5987,64.7952,97469.0
2020-02-13 09:45:00,79.15,79.25,79.06,79.1,74935.0,64.7952,64.8771,64.7215,64.7543,74935.0
2020-02-13 09:50:00,79.11,79.21,79.04,79.2,85349.0,64.7625,64.8443,64.7052,64.8362,85349.0
2020-02-13 09:55:00,79.2,79.23,78.87,78.89,101298.0,64.8362,64.8607,64.566,64.5824,101298.0
2020-02-13 10:00:00,78.9,78.95,78.65,78.67,104694.0,64.5906,64.6315,64.3859,64.4023,104694.0
2020-02-13 10:05:00,78.67,78.83,78.63,78.74,74765.0,64.4023,64.5333,64.3695,64.4596,74765.0
2020-02-13 10:10:00,78.75,78.87,78.7,78.84,72223.0,64.4678,64.566,64.4268,64.5414,72223.0
2020-02-13 10:15:00,78.83,78.84,78.74,78.84,98279.0,64.5333,64.5414,64.4596,64.5414,98279.0
2020-02-13 10:20:00,78.85,78.89,78.78,78.84,70899.0,64.5496,64.5824,64.4923,64.5414,70899.0
2020-02-13 10:25:00,78.81,78.98,78.79,78.91,77131.0,64.5169,64.6561,64.5005,64.5987,77131.0
2020-02-13 10:30:00,78.89,79.08,78.89,79.02,117831.0,64.5824,64.7379,64.5824,64.6888,117831.0
2020-02-13 10:35:00,79.01,79.05,78.9,78.97,100741.0,64.6806,64.7134,64.5906,64.6479,100741.0
2020-02-13 10:40:00,78.97,79.03,78.94,78.95,63720.0,64.6479,64.697,64.6233,64.6315,63720.0
2020-02-13 10:45:00,78.96,79.03,78.94,79.01,56227.0,64.6397,64.697,64.6233,64.6806,56227.0
2020-02-13 10:50:00,79.0,79.12,79.0,79.1,77228.0,64.6724,64.7707,64.6724,64.7543,77228.0
2020-02-13 10:55:00,79.1,79.15,79.06,79.14,171044.0,64.7543,64.7952,64.7215,64.787,171044.0
2020-02-13 11:00:00,79.14,79.15,79.05,79.08,62146.0,64.787,64.7952,64.7134,64.7379,62146.0
2020-02-13 11:05:00,79.07,79.1,78.96,78.96,44760.0,64.7297,64.7543,64.6397,64.6397,44760.0
2020-02-13 11:10:00,78.96,78.99,78.93,78.94,123257.0,64.6397,64.6642,64.6151,64.6233,123257.0
2020-02-13 11:15:00,78.93,78.94,78.87,78.93,40566.0,64.6151,64.6233,64.566,64.6151,40566.0
2020-02-13 11:20:00,78.93,79.09,78.93,79.06,58834.0,64.6151,64.7461,64.6151,64.7215,58834.0
2020-02-13 11:25:00,79.07,79.15,79.06,79.11,99783.0,64.7297,64.7952,64.7215,64.7625,99783.0
2020-02-13 11:30:00,79.12,79.13,79.07,79.13,66456.0,64.7707,64.7789,64.7297,64.7789,66456.0
2020-02-13 11:35:00,79.13,79.2,79.12,79.15,87978.0,64.7789,64.8362,64.7707,64.7952,87978.0
2020-02-13 11:40:00,79.15,79.21,79.14,79.17,138121.0,64.7952,64.8443,64.787,64.8116,138121.0
2020-02-13 11:45:00,79.17,79.17,78.98,79.03,61167.0,64.8116,64.8116,64.6561,64.697,61167.0
2020-02-13 11:50:00,79.03,79.05,78.97,78.99,84393.0,64.697,64.7134,64.6479,64.6642,84393.0
2020-02-13 11:55:00,78.99,79.07,78.98,79.04,52012.0,64.6642,64.7297,64.6561,64.7052,52012.0
2020-02-13 12:00:00,79.04,79.16,79.03,79.16,113132.0,64.7052,64.8034,64.697,64.8034,113132.0
2020-02-13 12:05:00,79.15,79.23,79.11,79.21,53793.0,64.7952,64.8607,64.7625,64.8443,53793.0
2020-02-13 12:10:00,79.21,79.21,79.1,79.1,62348.0,64.8443,64.8443,64.7543,64.7543,62348.0
2020-02-13 12:15:00,79.11,79.16,79.08,79.08,47525.0,64.7625,64.8034,64.7379,64.7379,47525.0
2020-02-13 12:20:00,79.07,79.13,79.06,79.12,18390.0,64.7297,64.7789,64.7215,64.7707,18390.0
2020-02-13 12:25:00,79.14,79.19,79.1,79.18,57971.0,64.787,64.828,64.7543,64.8198,57971.0
2020-02-13 12:30:00,79.18,79.22,79.14,79.19,73871.0,64.8198,64.8525,64.787,64.828,73871.0
2020-02-13 12:35:00,79.18,79.21,79.17,79.19,24301.0,64.8198,64.8443,64.8116,64.828,24301.0
2020-02-13 12:40:00,79.19,79.22,79.18,79.2,38669.0,64.828,64.8525,64.8198,64.8362,38669.0
2020-02-13 12:45:00,79.19,79.24,79.18,79.23,91093.0,64.828,64.8689,64.8198,64.8607,91093.0
2020-02-13 12:50:00,79.23,79.28,79.23,79.26,29255.0,64.8607,64.9016,64.8607,64.8853,29255.0
2020-02-13 12:55:00,79.26,79.26,79.13,79.13,46933.0,64.8853,64.8853,64.7789,64.7789,46933.0
2020-02-13 13:00:00,79.14,79.22,79.11,79.14,96255.0,64.787,64.8525,64.7625,64.787,96255.0
2020-02-13 13:05:00,79.13,79.15,79.07,79.07,39080.0,64.7789,64.7952,64.7297,64.7297,39080.0
2020-02-13 13:10:00,79.07,79.13,79.01,79.02,92582.0,64.7297,64.7789,64.6806,64.6888,92582.0
2020-02-13 13:15:00,79.02,79.02,78.91,78.95,61872.0,64.6888,64.6888,64.5987,64.6315,61872.0
2020-02-13 13:20:00,78.95,79.0,78.94,78.96,72478.0,64.6315,64.6724,64.6233,64.6397,72478.0
2020-02-13 13:25:00,78.96,78.98,78.92,78.94,44145.0,64.6397,64.6561,64.6069,64.6233,44145.0
2020-02-13 13:30:00,78.95,79.01,78.92,79.0,41746.0,64.6315,64.6806,64.6069,64.6724,41746.0
2020-02-13 13:35:00,79.0,79.0,78.94,78.99,102971.0,64.6724,64.6724,64.6233,64.6642,102971.0
2020-02-13 13:40:00,78.99,79.07,78.99,79.02,86592.0,64.6642,64.7297,64.6642,64.6888,86592.0
2020-02-13 13:45:00,79.03,79.06,78.95,78.97,51176.0,64.697,64.7215,64.6315,64.6479,51176.0
2020-02-13 13:50:00,78.97,78.98,78.89,78.91,56903.0,64.6479,64.6561,64.5824,64.5987,56903.0
2020-02-13 13:55:00,78.92,78.99,78.88,78.95,62830.0,64.6069,64.6642,64.5742,64.6315,62830.0
2020-02-13 14:00:00,78.95,78.99,78.93,78.97,71602.0,64.6315,64.6642,64.6151,64.6479,71602.0
2020-02-13 14:05:00,78.97,78.98,78.94,78.96,84826.0,64.6479,64.6561,64.6233,64.6397,84826.0
2020-02-13 14:10:00,78.96,78.97,78.93,78.95,100597.0,64.6397,64.6479,64.6151,64.6315,100597.0
2020-02-13 14:15:00,78.95,78.96,78.9,78.93,54352.0,64.6315,64.6397,64.5906,64.6151,54352.0
2020-02-13 14:20:00,78.93,78.97,78.91,78.95,46033.0,64.6151,64.6479,64.5987,64.6315,46033.0
2020-02-13 14:25:00,78.95,78.95,78.85,78.87,48490.0,64.6315,64.6315,64.5496,64.566,48490.0
2020-02-13 14:30:00,78.86,78.95,78.86,78.92,42331.0,64.5578,64.6315,64.5578,64.6069,42331.0
2020-02-13 14:35:00,78.92,78.97,78.91,78.94,47595.0,64.6069,64.6479,64.5987,64.6233,47595.0
2020-02-13 14:40:00,78.95,78.96,78.91,78.94,39090.0,64.6315,64.6397,64.5987,64.6233,39090.0
2020-02-13 14:45:00,78.94,78.95,78.89,78.94,75177.0,64.6233,64.6315,64.5824,64.6233,75177.0
2020-02-13 14:50:00,78.95,78.98,78.93,78.96,43352.0,64.6315,64.6561,64.6151,64.6397,43352.0
2020-02-13 14:55:00,78.96,79.01,78.95,78.98,80455.0,64.6397,64.6806,64.6315,64.6561,80455.0
2020-02-13 15:00:00,78.98,79.01,78.87,78.9,130743.0,64.6561,64.6806,64.566,64.5906,130743.0
2020-02-13 15:05:00,78.9,78.99,78.89,78.95,83323.0,64.5906,64.6642,64.5824,64.6315,83323.0
2020-02-13 15:10:00,78.96,78.99,78.92,78.95,53443.0,64.6397,64.6642,64.6069,64.6315,53443.0
2020-02-13 15:15:00,78.95,79.02,78.95,79.01,29456.0,64.6315,64.6888,64.6315,64.6806,29456.0
2020-02-13 15:20:00,79.01,79.1,79.0,79.1,47483.0,64.6806,64.7543,64.6724,64.7543,47483.0
2020-02-13 15:25:00,79.09,79.13,79.02,79.08,78839.0,64.7461,64.7789,64.6888,64.7379,78839.0
2020-02-13 15:30:00,79.07,79.1,78.99,79.03,75483.0,64.7297,64.7543,64.6642,64.697,75483.0
2020-02-13 15:35:00,79.04,79.05,78.98,78.98,43092.0,64.7052,64.7134,64.6561,64.6561,43092.0
2020-02-13 15:40:00,78.99,79.02,78.94,78.96,75534.0,64.6642,64.6888,64.6233,64.6397,75534.0
2020-02-13 15:45:00,78.95,79.01,78.88,79.0,53741.0,64.6315,64.6806,64.5742,64.6724,53741.0
2020-02-13 15:50:00,79.01,79.11,78.99,79.03,173615.0,64.6806,64.7625,64.6642,64.697,173615.0
2020-02-13 15:55:00,79.04,79.06,78.9,79.02,689531.0,64.7052,64.7215,64.5906,64.6888,689531.0
2020-02-14 09:30:00,78.89,79.09,78.77,78.79,199054.0,64.5824,64.7461,64.4841,64.5005,199054.0
2020-02-14 09:35:00,78.8,78.87,78.68,78.75,122764.0,64.5087,64.566,64.4105,64.4678,122764.0
2020-02-14 09:40:00,78.75,78.78,78.65,78.68,77639.0,64.4678,64.4923,64.3859,64.4105,77639.0
2020-02-14 09:45:00,78.69,78.77,78.66,78.67,72617.0,64.4186,64.4841,64.3941,64.4023,72617.0
2020-02-14 09:50:00,78.68,78.71,78.58,78.61,112034.0,64.4105,64.435,64.3286,64.3532,112034.0
2020-02-14 09:55:00,78.6,78.6,78.45,78.54,82574.0,64.345,64.345,64.2222,64.2959,82574.0
2020-02-14 10:00:00,78.53,78.69,78.47,78.67,139160.0,64.2877,64.4186,64.2385,64.4023,139160.0
2020-02-14 10:05:00,78.67,78.7,78.52,78.65,176960.0,64.4023,64.4268,64.2795,64.3859,176960.0
2020-02-14 10:10:00,78.65,78.69,78.59,78.63,75184.0,64.3859,64.4186,64.3368,64.3695,75184.0
2020-02-14 10:15:00,78.62,78.83,78.61,78.82,70401.0,64.3613,64.5333,64.3532,64.5251,70401.0
2020-02-14 10:20:00,78.82,78.92,78.81,78.83,102957.0,64.5251,64.6069,64.5169,64.5333,102957.0
2020-02-14 10:25:00,78.83,78.89,78.79,78.85,66977.0,64.5333,64.5824,64.5005,64.5496,66977.0
2020-02-14 10:30:00,78.84,78.93,78.8,78.88,131008.0,64.5414,64.6151,64.5087,64.5742,131008.0
2020-02-14 10:35:00,78.88,78.98,78.87,78.96,178572.0,64.5742,64.6561,64.566,64.6397,178572.0
2020-02-14 10:40:00,78.97,78.99,78.89,78.92,176028.0,64.6479,64.6642,64.5824,64.6069,176028.0
2020-02-14 10:45:00,78.91,78.95,78.83,78.84,84486.0,64.5987,64.6315,64.5333,64.5414,84486.0
2020-02-14 10:50:00,78.84,78.9,78.78,78.8,58442.0,64.5414,64.5906,64.4923,64.5087,58442.0
2020-02-14 10:55:00,78.81,78.9,78.8,78.85,110426.0,64.5169,64.5906,64.5087,64.5496,110426.0
2020-02-14 11:00:00,78.84,78.85,78.7,78.76,49617.0,64.5414,64.5496,64.4268,64.476,49617.0
2020-02-14 11:05:00,78.76,78.77,78.63,78.65,48490.0,64.476,64.4841,64.3695,64.3859,48490.0
2020-02-14 11:10:00,78.65,78.73,78.65,78.73,63502.0,64.3859,64.4514,64.3859,64.4514,63502.0
2020-02-14 11:15:00,78.73,78.85,78.72,78.81,75350.0,64.4514,64.5496,64.4432,64.5169,75350.0
2020-02-14 11:20:00,78.82,78.88,78.79,78.85,75992.0,64.5251,64.5742,64.5005,64.5496,75992.0
2020-02-14 11:25:00,78.84,78.85,78.79,78.8,37986.0,64.5414,64.5496,64.5005,64.5087,37986.0
2020-02-14 11:30:00,78.79,78.89,78.76,78.85,91339.0,64.5005,64.5824,64.476,64.5496,91339.0
2020-02-14 11:35:00,78.84,78.89,78.83,78.86,97366.0,64.5414,64.5824,64.5333,64.5578,97366.0
2020-02-14 11:40:00,78.85,78.94,78.83,78.94,77338.0,64.5496,64.6233,64.5333,64.6233,77338.0
2020-02-14 11:45:00,78.94,78.96,78.8,78.8,97690.0,64.6233,64.6397,64.5087,64.5087,97690.0
2020-02-14 11:50:00,78.8,78.84,78.79,78.81,56329.0,64.5087,64.5414,64.5005,64.5169,56329.0
2020-02-14 11:55:00,78.81,78.88,78.79,78.82,45859.0,64.5169,64.5742,64.5005,64.5251,45859.0
2020-02-14 12:00:00,78.81,78.81,78.7,78.75,66411.0,64.5169,64.5169,64.4268,64.4678,66411.0
2020-02-14 12:05:00,78.76,78.81,78.73,78.8,105945.0,64.476,64.5169,64.4514,64.5087,105945.0
2020-02-14 12:10:00,78.8,78.83,78.77,78.81,42015.0,64.5087,64.5333,64.4841,64.5169,42015.0
2020-02-14 12:15:00,78.8,78.81,78.79,78.8,26745.0,64.5087,64.5169,64.5005,64.5087,26745.0
2020-02-14 12:20:00,78.81,78.81,78.68,78.7,85384.0,64.5169,64.5169,64.4105,64.4268,85384.0
2020-02-14 12:25:00,78.69,78.77,78.69,78.77,31612.0,64.4186,64.4841,64.4186,64.4841,31612.0
2020-02-14 12:30:00,78.76,78.79,78.75,78.78,40254.0,64.476,64.5005,64.4678,64.4923,40254.0
2020-02-14 12:35:00,78.77,78.78,78.73,78.75,35052.0,64.4841,64.4923,64.4514,64.4678,35052.0
2020-02-14 12:40:00,78.74,78.81,78.73,78.78,58532.0,64.4596,64.5169,64.4514,64.4923,58532.0
2020-02-14 12:45:00,78.78,78.81,78.74,78.75,27085.0,64.4923,64.5169,64.4596,64.4678,27085.0
2020-02-14 12:50:00,78.74,78.77,78.7,78.72,25626.0,64.4596,64.4841,64.4268,64.4432,25626.0
2020-02-14 12:55:00,78.72,78.77,78.69,78.73,57935.0,64.4432,64.4841,64.4186,64.4514,57935.0
2020-02-14 13:00:00,78.72,78.77,78.65,78.77,113173.0,64.4432,64.4841,64.3859,64.4841,113173.0
2020-02-14 13:05:00,78.76,78.83,78.66,78.66,117234.0,64.476,64.5333,64.3941,64.3941,117234.0
2020-02-14 13:10:00,78.66,78.75,78.65,78.72,67323.0,64.3941,64.4678,64.3859,64.4432,67323.0
2020-02-14 13:15:00,78.72,78.73,78.67,78.68,44476.0,64.4432,64.4514,64.4023,64.4105,44476.0
2020-02-14 13:20:00,78.67,78.73,78.66,78.72,39414.0,64.4023,64.4514,64.3941,64.4432,39414.0
2020-02-14 13:25:00,78.73,78.77,78.68,78.69,44817.0,64.4514,64.4841,64.4105,64.4186,44817.0
2020-02-14 13:30:00,78.68,78.7,78.65,78.66,55606.0,64.4105,64.4268,64.3859,64.3941,55606.0
2020-02-14 13:35:00,78.65,78.73,78.64,78.68,71935.0,64.3859,64.4514,64.3777,64.4105,71935.0
2020-02-14 13:40:00,78.69,78.69,78.63,78.66,21826.0,64.4186,64.4186,64.3695,64.3941,21826.0
2020-02-14 13:45:00,78.67,78.67,78.58,78.59,56476.0,64.4023,64.4023,64.3286,64.3368,56476.0
2020-02-14 13:50:00,78.59,78.61,78.54,78.56,59664.0,64.3368,64.3532,64.2959,64.3122,59664.0
2020-02-14 13:55:00,78.56,78.59,78.54,78.56,38973.0,64.3122,64.3368,64.2959,64.3122,38973.0
2020-02-14 14:00:00,78.56,78.62,78.55,78.62,45135.0,64.3122,64.3613,64.304,64.3613,45135.0
2020-02-14 14:05:00,78.62,78.68,78.61,78.67,34882.0,64.3613,64.4105,64.3532,64.4023,34882.0
2020-02-14 14:10:00,78.67,78.72,78.61,78.62,87055.0,64.4023,64.4432,64.3532,64.3613,87055.0
2020-02-14 14:15:00,78.61,78.62,78.51,78.56,76451.0,64.3532,64.3613,64.2713,64.3122,76451.0
2020-02-14 14:20:00,78.57,78.6,78.54,78.59,33005.0,64.3204,64.345,64.2959,64.3368,33005.0
2020-02-14 14:25:00,78.6,78.68,78.59,78.67,98024.0,64.345,64.4105,64.3368,64.4023,98024.0
2020-02-14 14:30:00,78.66,78.74,78.61,78.71,173573.0,64.3941,64.4596,64.3532,64.435,173573.0
2020-02-14 14:35:00,78.71,78.78,78.7,78.74,66734.0,64.435,64.4923,64.4268,64.4596,66734.0
2020-02-14 14:40:00,78.75,78.76,78.71,78.76,36238.0,64.4678,64.476,64.435,64.476,36238.0
2020-02-14 14:45:00,78.75,78.75,78.67,78.7,162954.0,64.4678,64.4678,64.4023,64.4268,162954.0
2020-02-14 14:50:00,78.69,78.7,78.63,78.64,67212.0,64.4186,64.4268,64.3695,64.3777,67212.0
2020-02-14 14:55:00,78.63,78.66,78.61,78.61,63955.0,64.3695,64.3941,64.3532,64.3532,63955.0
2020-02-14 15:00:00,78.62,78.72,78.6,78.67,109244.0,64.3613,64.4432,64.345,64.4023,109244.0
2020-02-14 15:05:00,78.68,78.73,78.64,78.7,120288.0,64.4105,64.4514,64.3777,64.4268,120288.0
2020-02-14 15:10:00,78.71,78.73,78.65,78.69,230568.0,64.435,64.4514,64.3859,64.4186,230568.0
2020-02-14 15:15:00,78.69,78.71,78.61,78.63,78328.0,64.4186,64.435,64.3532,64.3695,78328.0
2020-02-14 15:20:00,78.62,78.71,78.61,78.64,102018.0,64.3613,64.435,64.3532,64.3777,102018.0
2020-02-14 15:25:00,78.64,78.71,78.64,78.68,76337.0,64.3777,64.435,64.3777,64.4105,76337.0
2020-02-14 15:30:00,78.68,78.75,78.66,78.7,168151.0,64.4105,64.4678,64.3941,64.4268,168151.0
2020-02-14 15:35:00,78.7,78.73,78.68,78.7,118793.0,64.4268,64.4514,64.4105,64.4268,118793.0
2020-02-14 15:40:00,78.7,78.72,78.66,78.68,123825.0,64.4268,64.4432,64.3941,64.4105,123825.0
2020-02-14 15:45:00,78.69,78.71,78.66,78.7,104540.0,64.4186,64.435,64.3941,64.4268,104540.0
2020-02-14 15:50:00,78.7,78.72,78.65,78.7,261507.0,64.4268,64.4432,64.3859,64.4268,261507.0
2020-02-14 15:55:00,78.7,78.8,78.69,78.79,468316.0,64.4268,64.5087,64.4186,64.5005,468316.0
2020-02-18 09:30:00,78.61,78.86,78.53,78.55,343890.0,64.3532,64.5578,64.2877,64.304,343890.0
2020-02-18 09:35:00,78.56,78.69,78.18,78.18,124251.0,64.3122,64.4186,64.0011,64.0011,124251.0
2020-02-18 09:40:00,78.19,78.38,78.15,78.18,141521.0,64.0093,64.1649,63.9766,64.0011,141521.0
2020-02-18 09:45:00,78.16,78.25,78.04,78.1,119519.0,63.9848,64.0584,63.8865,63.9357,119519.0
2020-02-18 09:50:00,78.11,78.17,78.06,78.09,94504.0,63.9438,63.993,63.9029,63.9275,94504.0
2020-02-18 09:55:00,78.1,78.12,77.89,77.97,183444.0,63.9357,63.952,63.7637,63.8292,183444.0
2020-02-18 10:00:00,77.97,78.03,77.92,77.97,91410.0,63.8292,63.8783,63.7883,63.8292,91410.0
2020-02-18 10:05:00,77.97,78.08,77.84,78.08,207835.0,63.8292,63.9193,63.7228,63.9193,207835.0
2020-02-18 10:10:00,78.08,78.08,77.96,78.03,192949.0,63.9193,63.9193,63.821,63.8783,192949.0
2020-02-18 10:15:00,78.04,78.06,77.82,77.86,91421.0,63.8865,63.9029,63.7064,63.7392,91421.0
2020-02-18 10:20:00,77.85,78.08,77.85,78.0,285901.0,63.731,63.9193,63.731,63.8538,285901.0
2020-02-18 10:25:00,77.98,78.0,77.68,77.69,268230.0,63.8374,63.8538,63.5918,63.6,268230.0
2020-02-18 10:30:00,77.7,77.84,77.68,77.76,187058.0,63.6082,63.7228,63.5918,63.6573,187058.0
2020-02-18 10:35:00,77.76,77.9,77.71,77.87,82462.0,63.6573,63.7719,63.6164,63.7474,82462.0
2020-02-18 10:40:00,77.86,77.93,77.78,77.91,87793.0,63.7392,63.7965,63.6737,63.7801,87793.0
2020-02-18 10:45:00,77.91,77.99,77.9,77.98,68040.0,63.7801,63.8456,63.7719,63.8374,68040.0
2020-02-18 10:50:00,77.98,78.02,77.93,77.94,82114.0,63.8374,63.8702,63.7965,63.8047,82114.0
2020-02-18 10:55:00,77.94,77.98,77.85,77.86,74218.0,63.8047,63.8374,63.731,63.7392,74218.0
2020-02-18 11:00:00,77.87,77.94,77.83,77.9,94635.0,63.7474,63.8047,63.7146,63.7719,94635.0
2020-02-18 11:05:00,77.9,77.9,77.77,77.8,72181.0,63.7719,63.7719,63.6655,63.6901,72181.0
2020-02-18 11:10:00,77.81,77.81,77.7,77.73,137231.0,63.6982,63.6982,63.6082,63.6328,137231.0
2020-02-18 11:15:00,77.73,77.81,77.67,77.69,152402.0,63.6328,63.6982,63.5836,63.6,152402.0
2020-02-18 11:20:00,77.68,77.7,77.63,77.67,107008.0,63.5918,63.6082,63.5509,63.5836,107008.0
2020-02-18 11:25:00,77.67,77.67,77.53,77.58,234612.0,63.5836,63.5836,63.469,63.51,234612.0
2020-02-18 11:30:00,77.58,77.71,77.56,77.69,75841.0,63.51,63.6164,63.4936,63.6,75841.0
2020-02-18 11:35:00,77.69,77.71,77.63,77.63,81121.0,63.6,63.6164,63.5509,63.5509,81121.0
2020-02-18 11:40:00,77.64,77.64,77.51,77.54,80795.0,63.5591,63.5591,63.4527,63.4772,80795.0
2020-02-18 11:45:00,77.54,77.63,77.51,77.6,70575.0,63.4772,63.5509,63.4527,63.5263,70575.0
2020-02-18 11:50:00,77.6,77.67,77.59,77.61,70586.0,63.5263,63.5836,63.5181,63.5345,70586.0
2020-02-18 11:55:00,77.6,77.62,77.54,77.54,60294.0,63.5263,63.5427,63.4772,63.4772,60294.0
2020-02-18 12:00:00,77.54,77.67,77.53,77.63,62946.0,63.4772,63.5836,63.469,63.5509,62946.0
2020-02-18 12:05:00,77.63,77.7,77.62,77.63,57967.0,63.5509,63.6082,63.5427,63.5509,57967.0
2020-02-18 12:10:00,77.62,77.67,77.57,77.66,97636.0,63.5427,63.5836,63.5018,63.5755,97636.0
2020-02-18 12:15:00,77.67,77.7,77.64,77.68,59277.0,63.5836,63.6082,63.5591,63.5918,59277.0
2020-02-18 12:20:00,77.68,77.73,77.66,77.7,60222.0,63.5918,63.6328,63.5755,63.6082,60222.0
2020-02-18 12:25:00,77.71,77.72,77.68,77.68,35759.0,63.6164,63.6246,63.5918,63.5918,35759.0
2020-02-18 12:30:00,77.69,77.77,77.69,77.73,59997.0,63.6,63.6655,63.6,63.6328,59997.0
2020-02-18 12:35:00,77.73,77.77,77.69,77.77,20076.0,63.6328,63.6655,63.6,63.6655,20076.0
2020-02-18 12:40:00,77.76,77.79,77.73,77.77,31954.0,63.6573,63.6819,63.6328,63.6655,31954.0
2020-02-18 12:45:00,77.76,77.8,77.75,77.78,37612.0,63.6573,63.6901,63.6491,63.6737,37612.0
2020-02-18 12:50:00,77.77,77.8,77.75,77.78,20696.0,63.6655,63.6901,63.6491,63.6737,20696.0
2020-02-18 12:55:00,77.79,77.82,77.78,77.81,18273.0,63.6819,63.7064,63.6737,63.6982,18273.0
2020-02-18 13:00:00,77.81,77.9,77.81,77.88,56173.0,63.6982,63.7719,63.6982,63.7556,56173.0
2020-02-18 13:05:00,77.87,77.89,77.85,77.87,19517.0,63.7474,63.7637,63.731,63.7474,19517.0
2020-02-18 13:10:00,77.88,77.89,77.84,77.86,19888.0,63.7556,63.7637,63.7228,63.7392,19888.0
2020-02-18 13:15:00,77.86,77.95,77.84,77.95,34380.0,63.7392,63.8129,63.7228,63.8129,34380.0
2020-02-18 13:20:00,77.95,77.96,77.86,77.87,95094.0,63.8129,63.821,63.7392,63.7474,95094.0
2020-02-18 13:25:00,77.87,77.91,77.84,77.87,57478.0,63.7474,63.7801,63.7228,63.7474,57478.0
2020-02-18 13:30:00,77.86,77.88,77.76,77.76,49747.0,63.7392,63.7556,63.6573,63.6573,49747.0
2020-02-18 13:35:00,77.78,77.78,77.69,77.71,49720.0,63.6737,63.6737,63.6,63.6164,49720.0
2020-02-18 13:40:00,77.71,77.72,77.63,77.64,33897.0,63.6164,63.6246,63.5509,63.5591,33897.0
2020-02-18 13:45:00,77.63,77.7,77.63,77.69,29108.0,63.5509,63.6082,63.5509,63.6,29108.0
2020-02-18 13:50:00,77.68,77.71,77.66,77.68,34695.0,63.5918,63.6164,63.5755,63.5918,34695.0
2020-02-18 13:55:00,77.69,77.72,77.66,77.69,91268.0,63.6,63.6246,63.5755,63.6,91268.0
2020-02-18 14:00:00,77.69,77.69,77.61,77.62,62597.0,63.6,63.6,63.5345,63.5427,62597.0
2020-02-18 14:05:00,77.61,77.65,77.57,77.58,36804.0,63.5345,63.5673,63.5018,63.51,36804.0
2020-02-18 14:10:00,77.58,77.58,77.54,77.56,45545.0,63.51,63.51,63.4772,63.4936,45545.0
2020-02-18 14:15:00,77.56,77.68,77.56,77.66,90990.0,63.4936,63.5918,63.4936,63.5755,90990.0
2020-02-18 14:20:00,77.66,77.71,77.62,77.7,85162.0,63.5755,63.6164,63.5427,63.6082,85162.0
2020-02-18 14:25:00,77.7,77.72,77.65,77.7,160252.0,63.6082,63.6246,63.5673,63.6082,160252.0
2020-02-18 14:30:00,77.72,77.73,77.69,77.72,110719.0,63.6246,63.6328,63.6,63.6246,110719.0
2020-02-18 14:35:00,77.72,77.74,77.69,77.72,93711.0,63.6246,63.6409,63.6,63.6246,93711.0
2020-02-18 14:40:00,77.73,77.83,77.68,77.82,64567.0,63.6328,63.7146,63.5918,63.7064,64567.0
2020-02-18 14:45:00,77.81,77.84,77.75,77.76,45522.0,63.6982,63.7228,63.6491,63.6573,45522.0
2020-02-18 14:50:00,77.76,77.79,77.7,77.73,46370.0,63.6573,63.6819,63.6082,63.6328,46370.0
2020-02-18 14:55:00,77.73,77.74,77.7,77.7,53555.0,63.6328,63.6409,63.6082,63.6082,53555.0
2020-02-18 15:00:00,77.7,77.79,77.7,77.78,72788.0,63.6082,63.6819,63.6082,63.6737,72788.0
2020-02-18 15:05:00,77.79,77.84,77.78,77.81,81356.0,63.6819,63.7228,63.6737,63.6982,81356.0
2020-02-18 15:10:00,77.81,77.88,77.8,77.88,79816.0,63.6982,63.7556,63.6901,63.7556,79816.0
2020-02-18 15:15:00,77.87,77.87,77.8,77.84,82293.0,63.7474,63.7474,63.6901,63.7228,82293.0
2020-02-18 15:20:00,77.84,77.84,77.79,77.81,52893.0,63.7228,63.7228,63.6819,63.6982,52893.0
2020-02-18 15:25:00,77.82,77.83,77.73,77.77,83264.0,63.7064,63.7146,63.6328,63.6655,83264.0
2020-02-18 15:30:00,77.78,77.79,77.73,77.75,91083.0,63.6737,63.6819,63.6328,63.6491,91083.0
2020-02-18 15:35:00,77.75,77.78,77.71,77.73,89786.0,63.6491,63.6737,63.6164,63.6328,89786.0
2020-02-18 15:40:00,77.73,77.78,77.69,77.77,151111.0,63.6328,63.6737,63.6,63.6655,151111.0
2020-02-18 15:45:00,77.77,77.79,77.61,77.62,150608.0,63.6655,63.6819,63.5345,63.5427,150608.0
2020-02-18 15:50:00,77.62,77.69,77.6,77.63,386627.0,63.5427,63.6,63.5263,63.5509,386627.0
2020-02-18 15:55:00,77.62,77.64,77.53,77.59,870671.0,63.5427,63.5591,63.469,63.5181,870671.0
2020-02-19 09:30:00,77.87,78.09,77.7,77.72,288734.0,63.7474,63.9275,63.6082,63.6246,288734.0
2020-02-19 09:35:00,77.73,78.05,77.62,78.05,136407.0,63.6328,63.8947,63.5427,63.8947,136407.0
2020-02-19 09:40:00,78.04,78.08,77.92,77.95,207348.0,63.8865,63.9193,63.7883,63.8129,207348.0
2020-02-19 09:45:00,77.95,78.09,77.91,78.07,162824.0,63.8129,63.9275,63.7801,63.9111,162824.0
2020-02-19 09:50:00,78.07,78.18,78.02,78.09,105340.0,63.9111,64.0011,63.8702,63.9275,105340.0
2020-02-19 09:55:00,78.11,78.26,78.05,78.08,102931.0,63.9438,64.0666,63.8947,63.9193,102931.0
2020-02-19 10:00:00,78.09,78.14,77.97,77.99,111053.0,63.9275,63.9684,63.8292,63.8456,111053.0
2020-02-19 10:05:00,77.99,78.06,77.91,78.01,113061.0,63.8456,63.9029,63.7801,63.862,113061.0
2020-02-19 10:10:00,78.02,78.1,78.01,78.05,103648.0,63.8702,63.9357,63.862,63.8947,103648.0
2020-02-19 10:15:00,78.05,78.12,77.93,77.97,82497.0,63.8947,63.952,63.7965,63.8292,82497.0
2020-02-19 10:20:00,77.97,78.05,77.94,78.04,151145.0,63.8292,63.8947,63.8047,63.8865,151145.0
2020-02-19 10:25:00,78.05,78.07,77.98,78.01,144106.0,63.8947,63.9111,63.8374,63.862,144106.0
2020-02-19 10:30:00,78.01,78.15,78.0,78.09,184109.0,63.862,63.9766,63.8538,63.9275,184109.0
2020-02-19 10:35:00,78.09,78.12,78.01,78.1,184675.0,63.9275,63.952,63.862,63.9357,184675.0
2020-02-19 10:40:00,78.11,78.2,78.1,78.18,89351.0,63.9438,64.0175,63.9357,64.0011,89351.0
2020-02-19 10:45:00,78.18,78.19,78.12,78.14,53197.0,64.0011,64.0093,63.952,63.9684,53197.0
2020-02-19 10:50:00,78.13,78.18,78.12,78.17,108419.0,63.9602,64.0011,63.952,63.993,108419.0
2020-02-19 10:55:00,78.17,78.24,78.16,78.22,62011.0,63.993,64.0503,63.9848,64.0339,62011.0
2020-02-19 11:00:00,78.22,78.32,78.19,78.26,100094.0,64.0339,64.1158,64.0093,64.0666,100094.0
2020-02-19 11:05:00,78.27,78.28,78.25,78.27,43717.0,64.0748,64.083,64.0584,64.0748,43717.0
2020-02-19 11:10:00,78.26,78.28,78.22,78.27,49890.0,64.0666,64.083,64.0339,64.0748,49890.0
2020-02-19 11:15:00,78.27,78.28,78.23,78.26,39815.0,64.0748,64.083,64.0421,64.0666,39815.0
2020-02-19 11:20:00,78.27,78.28,78.23,78.27,60443.0,64.0748,64.083,64.0421,64.0748,60443.0
2020-02-19 11:25:00,78.27,78.28,78.24,78.27,101360.0,64.0748,64.083,64.0503,64.0748,101360.0
2020-02-19 11:30:00,78.28,78.28,78.14,78.18,44466.0,64.083,64.083,63.9684,64.0011,44466.0
2020-02-19 11:35:00,78.17,78.21,78.17,78.19,56176.0,63.993,64.0257,63.993,64.0093,56176.0
2020-02-19 11:40:00,78.2,78.2,78.11,78.13,78278.0,64.0175,64.0175,63.9438,63.9602,78278.0
2020-02-19 11:45:00,78.13,78.2,78.1,78.17,75130.0,63.9602,64.0175,63.9357,63.993,75130.0
2020-02-19 11:50:00,78.17,78.2,78.16,78.18,44674.0,63.993,64.0175,63.9848,64.0011,44674.0
2020-02-19 11:55:00,78.18,78.21,78.15,78.19,89494.0,64.0011,64.0257,63.9766,64.0093,89494.0
2020-02-19 12:00:00,78.2,78.21,78.14,78.16,75182.0,64.0175,64.0257,63.9684,63.9848,75182.0
2020-02-19 12:05:00,78.16,78.2,78.15,78.17,62647.0,63.9848,64.0175,63.9766,63.993,62647.0
2020-02-19 12:10:00,78.17,78.2,78.16,78.2,39279.0,63.993,64.0175,63.9848,64.0175,39279.0
2020-02-19 12:15:00,78.19,78.23,78.19,78.22,58404.0,64.0093,64.0421,64.0093,64.0339,58404.0
2020-02-19 12:20:00,78.22,78.23,78.2,78.2,44973.0,64.0339,64.0421,64.0175,64.0175,44973.0
2020-02-19 12:25:00,78.2,78.22,78.19,78.2,36267.0,64.0175,64.0339,64.0093,64.0175,36267.0
2020-02-19 12:30:00,78.2,78.25,78.19,78.24,34358.0,64.0175,64.0584,64.0093,64.0503,34358.0
2020-02-19 12:35:00,78.24,78.3,78.22,78.26,33897.0,64.0503,64.0994,64.0339,64.0666,33897.0
2020-02-19 12:40:00,78.26,78.3,78.26,78.28,26795.0,64.0666,64.0994,64.0666,64.083,26795.0
2020-02-19 12:45:00,78.28,78.28,78.26,78.26,24829.0,64.083,64.083,64.0666,64.0666,24829.0
2020-02-19 12:50:00,78.27,78.27,78.21,78.24,27541.0,64.0748,64.0748,64.0257,64.0503,27541.0
2020-02-19 12:55:00,78.24,78.29,78.23,78.25,33305.0,64.0503,64.0912,64.0421,64.0584,33305.0
2020-02-19 13:00:00,78.25,78.3,78.25,78.3,50710.0,64.0584,64.0994,64.0584,64.0994,50710.0
2020-02-19 13:05:00,78.3,78.35,78.3,78.3,29841.0,64.0994,64.1403,64.0994,64.0994,29841.0
2020-02-19 13:10:00,78.3,78.32,78.28,78.31,29592.0,64.0994,64.1158,64.083,64.1076,29592.0
2020-02-19 13:15:00,78.31,78.34,78.3,78.34,45608.0,64.1076,64.1321,64.0994,64.1321,45608.0
2020-02-19 13:20:00,78.34,78.38,78.33,78.38,46018.0,64.1321,64.1649,64.1239,64.1649,46018.0
2020-02-19 13:25:00,78.38,78.39,78.34,78.36,28745.0,64.1649,64.1731,64.1321,64.1485,28745.0
2020-02-19 13:30:00,78.37,78.37,78.29,78.31,39331.0,64.1567,64.1567,64.0912,64.1076,39331.0
2020-02-19 13:35:00,78.31,78.34,78.26,78.3,34243.0,64.1076,64.1321,64.0666,64.0994,34243.0
2020-02-19 13:40:00,78.3,78.31,78.26,78.31,20278.0,64.0994,64.1076,64.0666,64.1076,20278.0
2020-02-19 13:45:00,78.31,78.34,78.29,78.31,34724.0,64.1076,64.1321,64.0912,64.1076,34724.0
2020-02-19 13:50:00,78.3,78.36,78.25,78.25,56344.0,64.0994,64.1485,64.0584,64.0584,56344.0
2020-02-19 13:55:00,78.25,78.26,78.2,78.24,74862.0,64.0584,64.0666,64.0175,64.0503,74862.0
2020-02-19 14:00:00,78.23,78.27,78.15,78.26,49463.0,64.0421,64.0748,63.9766,64.0666,49463.0
2020-02-19 14:05:00,78.24,78.26,78.2,78.2,22436.0,64.0503,64.0666,64.0175,64.0175,22436.0
2020-02-19 14:10:00,78.2,78.27,78.18,78.25,35104.0,64.0175,64.0748,64.0011,64.0584,35104.0
2020-02-19 14:15:00,78.26,78.29,78.24,78.24,32796.0,64.0666,64.0912,64.0503,64.0503,32796.0
2020-02-19 14:20:00,78.25,78.25,78.21,78.23,28713.0,64.0584,64.0584,64.0257,64.0421,28713.0
2020-02-19 14:25:00,78.23,78.26,78.2,78.25,30128.0,64.0421,64.0666,64.0175,64.0584,30128.0
2020-02-19 14:30:00,78.25,78.25,78.19,78.22,25256.0,64.0584,64.0584,64.0093,64.0339,25256.0
2020-02-19 14:35:00,78.22,78.29,78.21,78.26,50027.0,64.0339,64.0912,64.0257,64.0666,50027.0
2020-02-19 14:40:00,78.27,78.32,78.26,78.31,39939.0,64.0748,64.1158,64.0666,64.1076,39939.0
2020-02-19 14:45:00,78.32,78.36,78.31,78.35,41413.0,64.1158,64.1485,64.1076,64.1403,41413.0
2020-02-19 14:50:00,78.35,78.35,78.26,78.28,45169.0,64.1403,64.1403,64.0666,64.083,45169.0
2020-02-19 14:55:00,78.27,78.29,78.25,78.26,32243.0,64.0748,64.0912,64.0584,64.0666,32243.0
2020-02-19 15:00:00,78.26,78.26,78.14,78.17,123022.0,64.0666,64.0666,63.9684,63.993,123022.0
2020-02-19 15:05:00,78.17,78.18,78.11,78.12,80337.0,63.993,64.0011,63.9438,63.952,80337.0
2020-02-19 15:10:00,78.12,78.13,78.08,78.09,104668.0,63.952,63.9602,63.9193,63.9275,104668.0
2020-02-19 15:15:00,78.08,78.09,78.03,78.06,188173.0,63.9193,63.9275,63.8783,63.9029,188173.0
2020-02-19 15:20:00,78.06,78.2,78.04,78.2,171684.0,63.9029,64.0175,63.8865,64.0175,171684.0
2020-02-19 15:25:00,78.19,78.22,78.13,78.13,100457.0,64.0093,64.0339,63.9602,63.9602,100457.0
2020-02-19 15:30:00,78.13,78.17,78.09,78.12,136685.0,63.9602,63.993,63.9275,63.952,136685.0
2020-02-19 15:35:00,78.12,78.17,78.11,78.13,76165.0,63.952,63.993,63.9438,63.9602,76165.0
2020-02-19 15:40:00,78.13,78.18,78.1,78.1,125581.0,63.9602,64.0011,63.9357,63.9357,125581.0
2020-02-19 15:45:00,78.1,78.1,77.98,78.01,272283.0,63.9357,63.9357,63.8374,63.862,272283.0
2020-02-19 15:50:00,78.0,78.05,77.94,78.01,449127.0,63.8538,63.8947,63.8047,63.862,449127.0
2020-02-19 15:55:00,78.0,78.15,77.96,78.05,503457.0,63.8538,63.9766,63.821,63.8947,503457.0
2020-02-20 09:30:00,77.66,77.76,77.51,77.72,334098.0,63.5755,63.6573,63.4527,63.6246,334098.0
2020-02-20 09:35:00,77.72,77.75,77.58,77.66,111835.0,63.6246,63.6491,63.51,63.5755,111835.0
2020-02-20 09:40:00,77.66,77.67,77.58,77.59,125883.0,63.5755,63.5836,63.51,63.5181,125883.0
2020-02-20 09:45:00,77.58,77.6,77.39,77.46,165959.0,63.51,63.5263,63.3544,63.4117,165959.0
2020-02-20 09:50:00,77.45,77.79,77.45,77.76,164503.0,63.4035,63.6819,63.4035,63.6573,164503.0
2020-02-20 09:55:00,77.76,77.85,77.74,77.83,71162.0,63.6573,63.731,63.6409,63.7146,71162.0
2020-02-20 10:00:00,77.84,78.0,77.79,77.97,74250.0,63.7228,63.8538,63.6819,63.8292,74250.0
2020-02-20 10:05:00,77.97,78.12,77.96,78.09,48336.0,63.8292,63.952,63.821,63.9275,48336.0
2020-02-20 10:10:00,78.08,78.14,78.05,78.08,78897.0,63.9193,63.9684,63.8947,63.9193,78897.0
2020-02-20 10:15:00,78.1,78.24,78.1,78.23,51240.0,63.9357,64.0503,63.9357,64.0421,51240.0
2020-02-20 10:20:00,78.24,78.24,78.08,78.09,51678.0,64.0503,64.0503,63.9193,63.9275,51678.0
2020-02-20 10:25:00,78.11,78.24,78.09,78.2,65582.0,63.9438,64.0503,63.9275,64.0175,65582.0
2020-02-20 10:30:00,78.19,78.24,78.14,78.2,115425.0,64.0093,64.0503,63.9684,64.0175,115425.0
2020-02-20 10:35:00,78.2,78.32,78.18,78.31,239605.0,64.0175,64.1158,64.0011,64.1076,239605.0
2020-02-20 10:40:00,78.31,78.33,78.22,78.23,56539.0,64.1076,64.1239,64.0339,64.0421,56539.0
2020-02-20 10:45:00,78.24,78.43,78.23,78.41,101193.0,64.0503,64.2058,64.0421,64.1894,101193.0
2020-02-20 10:50:00,78.42,78.67,78.41,78.6,208863.0,64.1976,64.4023,64.1894,64.345,208863.0
2020-02-20 10:55:00,78.59,78.7,78.57,78.62,227160.0,64.3368,64.4268,64.3204,64.3613,227160.0
2020-02-20 11:00:00,78.62,78.65,78.51,78.54,209332.0,64.3613,64.3859,64.2713,64.2959,209332.0
2020-02-20 11:05:00,78.53,78.57,78.49,78.51,78620.0,64.2877,64.3204,64.2549,64.2713,78620.0
2020-02-20 11:10:00,78.51,78.52,78.3,78.31,92359.0,64.2713,64.2795,64.0994,64.1076,92359.0
2020-02-20 11:15:00,78.29,78.33,78.2,78.25,100179.0,64.0912,64.1239,64.0175,64.0584,100179.0
2020-02-20 11:20:00,78.24,78.26,78.1,78.13,125575.0,64.0503,64.0666,63.9357,63.9602,125575.0
2020-02-20 11:25:00,78.13,78.13,77.82,77.84,99980.0,63.9602,63.9602,63.7064,63.7228,99980.0
2020-02-20 11:30:00,77.84,77.89,77.31,77.46,309009.0,63.7228,63.7637,63.2889,63.4117,309009.0
2020-02-20 11:35:00,77.47,77.69,77.42,77.65,194518.0,63.4199,63.6,63.379,63.5673,194518.0
2020-02-20 11:40:00,77.64,77.69,77.51,77.52,166685.0,63.5591,63.6,63.4527,63.4608,166685.0
2020-02-20 11:45:00,77.53,77.7,77.45,77.46,205250.0,63.469,63.6082,63.4035,63.4117,205250.0
2020-02-20 11:50:00,77.46,77.75,77.45,77.73,201429.0,63.4117,63.6491,63.4035,63.6328,201429.0
2020-02-20 11:55:00,77.72,77.78,77.61,77.62,67870.0,63.6246,63.6737,63.5345,63.5427,67870.0
2020-02-20 12:00:00,77.61,77.64,77.42,77.42,106662.0,63.5345,63.5591,63.379,63.379,106662.0
2020-02-20 12:05:00,77.43,77.48,77.34,77.34,83239.0,63.3872,63.4281,63.3135,63.3135,83239.0
2020-02-20 12:10:00,77.35,77.71,77.35,77.65,150420.0,63.3217,63.6164,63.3217,63.5673,150420.0
2020-02-20 12:15:00,77.65,77.66,77.54,77.57,211885.0,63.5673,63.5755,63.4772,63.5018,211885.0
2020-02-20 12:20:00,77.56,77.63,77.45,77.61,235869.0,63.4936,63.5509,63.4035,63.5345,235869.0
2020-02-20 12:25:00,77.61,77.78,77.6,77.77,91022.0,63.5345,63.6737,63.5263,63.6655,91022.0
2020-02-20 12:30:00,77.78,77.86,77.69,77.85,208248.0,63.6737,63.7392,63.6,63.731,208248.0
2020-02-20 12:35:00,77.86,77.94,77.84,77.92,140463.0,63.7392,63.8047,63.7228,63.7883,140463.0
2020-02-20 12:40:00,77.91,78.02,77.91,77.95,124915.0,63.7801,63.8702,63.7801,63.8129,124915.0
2020-02-20 12:45:00,77.95,78.02,77.86,77.9,97471.0,63.8129,63.8702,63.7392,63.7719,97471.0
2020-02-20 12:50:00,77.9,77.97,77.86,77.93,76842.0,63.7719,63.8292,63.7392,63.7965,76842.0
2020-02-20 12:55:00,77.92,78.01,77.91,77.98,54801.0,63.7883,63.862,63.7801,63.8374,54801.0
2020-02-20 13:00:00,77.98,77.98,77.88,77.92,77223.0,63.8374,63.8374,63.7556,63.7883,77223.0
2020-02-20 13:05:00,77.92,78.04,77.9,77.96,58825.0,63.7883,63.8865,63.7719,63.821,58825.0
2020-02-20 13:10:00,77.97,78.15,77.97,78.14,101338.0,63.8292,63.9766,63.8292,63.9684,101338.0
2020-02-20 13:15:00,78.14,78.17,78.03,78.06,69084.0,63.9684,63.993,63.8783,63.9029,69084.0
2020-02-20 13:20:00,78.06,78.1,77.97,77.97,78528.0,63.9029,63.9357,63.8292,63.8292,78528.0
2020-02-20 13:25:00,77.98,78.02,77.91,77.93,125511.0,63.8374,63.8702,63.7801,63.7965,125511.0
2020-02-20 13:30:00,77.92,77.99,77.88,77.99,83819.0,63.7883,63.8456,63.7556,63.8456,83819.0
2020-02-20 13:35:00,77.98,78.02,77.9,77.94,107456.0,63.8374,63.8702,63.7719,63.8047,107456.0
2020-02-20 13:40:00,77.95,77.98,77.88,77.93,63822.0,63.8129,63.8374,63.7556,63.7965,63822.0
2020-02-20 13:45:00,77.92,78.03,77.91,77.93,120436.0,63.7883,63.8783,63.7801,63.7965,120436.0
2020-02-20 13:50:00,77.93,77.98,77.89,77.9,125974.0,63.7965,63.8374,63.7637,63.7719,125974.0
2020-02-20 13:55:00,77.9,77.9,77.81,77.84,89057.0,63.7719,63.7719,63.6982,63.7228,89057.0
2020-02-20 14:00:00,77.85,78.01,77.85,77.98,125988.0,63.731,63.862,63.731,63.8374,125988.0
2020-02-20 14:05:00,77.98,78.14,77.98,78.05,125037.0,63.8374,63.9684,63.8374,63.8947,125037.0
2020-02-20 14:10:00,78.05,78.17,78.05,78.11,93771.0,63.8947,63.993,63.8947,63.9438,93771.0
2020-02-20 14:15:00,78.12,78.14,78.03,78.05,55589.0,63.952,63.9684,63.8783,63.8947,55589.0
2020-02-20 14:20:00,78.05,78.17,78.04,78.17,55388.0,63.8947,63.993,63.8865,63.993,55388.0
2020-02-20 14:25:00,78.16,78.16,77.99,78.03,92549.0,63.9848,63.9848,63.8456,63.8783,92549.0
2020-02-20 14:30:00,78.03,78.19,78.0,78.16,108029.0,63.8783,64.0093,63.8538,63.9848,108029.0
2020-02-20 14:35:00,78.16,78.21,78.14,78.18,99309.0,63.9848,64.0257,63.9684,64.0011,99309.0
2020-02-20 14:40:00,78.18,78.18,78.12,78.14,44771.0,64.0011,64.0011,63.952,63.9684,44771.0
2020-02-20 14:45:00,78.14,78.16,78.1,78.12,52916.0,63.9684,63.9848,63.9357,63.952,52916.0
2020-02-20 14:50:00,78.12,78.13,78.01,78.06,123409.0,63.952,63.9602,63.862,63.9029,123409.0
2020-02-20 14:55:00,78.06,78.11,78.03,78.05,110424.0,63.9029,63.9438,63.8783,63.8947,110424.0
2020-02-20 15:00:00,78.05,78.06,77.98,78.04,96719.0,63.8947,63.9029,63.8374,63.8865,96719.0
2020-02-20 15:05:00,78.04,78.15,78.04,78.08,110914.0,63.8865,63.9766,63.8865,63.9193,110914.0
2020-02-20 15:10:00,78.07,78.12,77.98,78.0,103964.0,63.9111,63.952,63.8374,63.8538,103964.0
2020-02-20 15:15:00,78.0,78.12,77.98,78.11,85450.0,63.8538,63.952,63.8374,63.9438,85450.0
2020-02-20 15:20:00,78.12,78.25,78.11,78.18,149566.0,63.952,64.0584,63.9438,64.0011,149566.0
2020-02-20 15:25:00,78.18,78.19,78.12,78.15,58032.0,64.0011,64.0093,63.952,63.9766,58032.0
2020-02-20 15:30:00,78.15,78.22,78.13,78.17,106327.0,63.9766,64.0339,63.9602,63.993,106327.0
2020-02-20 15:35:00,78.16,78.18,78.09,78.13,114210.0,63.9848,64.0011,63.9275,63.9602,114210.0
2020-02-20 15:40:00,78.14,78.27,78.13,78.26,136022.0,63.9684,64.0748,63.9602,64.0666,136022.0
2020-02-20 15:45:00,78.25,78.26,78.05,78.1,214282.0,64.0584,64.0666,63.8947,63.9357,214282.0
2020-02-20 15:50:00,78.11,78.16,78.04,78.14,343347.0,63.9438,63.9848,63.8865,63.9684,343347.0
2020-02-20 15:55:00,78.14,78.3,78.12,78.21,468399.0,63.9684,64.0994,63.952,64.0257,468399.0
2020-02-21 09:30:00,77.56,77.85,77.5,77.76,695149.0,63.4936,63.731,63.4445,63.6573,695149.0
2020-02-21 09:35:00,77.74,77.96,77.6,77.72,184185.0,63.6409,63.821,63.5263,63.6246,184185.0
2020-02-21 09:40:00,77.72,77.77,77.54,77.71,109908.0,63.6246,63.6655,63.4772,63.6164,109908.0
2020-02-21 09:45:00,77.71,77.72,77.23,77.24,212472.0,63.6164,63.6246,63.2234,63.2316,212472.0
2020-02-21 09:50:00,77.25,77.51,77.25,77.44,235942.0,63.2398,63.4527,63.2398,63.3954,235942.0
2020-02-21 09:55:00,77.44,77.62,77.35,77.54,169711.0,63.3954,63.5427,63.3217,63.4772,169711.0
2020-02-21 10:00:00,77.54,77.54,77.16,77.3,138405.0,63.4772,63.4772,63.1661,63.2807,138405.0
2020-02-21 10:05:00,77.3,77.41,77.26,77.31,91928.0,63.2807,63.3708,63.248,63.2889,91928.0
2020-02-21 10:10:00,77.32,77.33,77.12,77.18,80975.0,63.2971,63.3053,63.1334,63.1825,80975.0
2020-02-21 10:15:00,77.15,77.29,77.14,77.2,98658.0,63.1579,63.2726,63.1498,63.1989,98658.0
2020-02-21 10:20:00,77.2,77.34,77.18,77.33,103746.0,63.1989,63.3135,63.1825,63.3053,103746.0
2020-02-21 10:25:00,77.32,77.36,77.16,77.19,121359.0,63.2971,63.3299,63.1661,63.1907,121359.0
2020-02-21 10:30:00,77.19,77.2,77.04,77.09,141094.0,63.1907,63.1989,63.0679,63.1088,141094.0
2020-02-21 10:35:00,77.1,77.13,77.02,77.04,103579.0,63.117,63.1416,63.0515,63.0679,103579.0
2020-02-21 10:40:00,77.04,77.06,76.78,76.85,227426.0,63.0679,63.0843,62.8551,62.9124,227426.0
2020-02-21 10:45:00,76.85,76.85,76.67,76.81,244708.0,62.9124,62.9124,62.765,62.8796,244708.0
2020-02-21 10:50:00,76.81,76.93,76.73,76.89,119474.0,62.8796,62.9778,62.8141,62.9451,119474.0
2020-02-21 10:55:00,76.89,76.95,76.83,76.9,87674.0,62.9451,62.9942,62.896,62.9533,87674.0
2020-02-21 11:00:00,76.89,76.95,76.8,76.93,78478.0,62.9451,62.9942,62.8714,62.9778,78478.0
2020-02-21 11:05:00,76.93,76.98,76.85,76.9,174663.0,62.9778,63.0188,62.9124,62.9533,174663.0
2020-02-21 11:10:00,76.89,77.05,76.89,76.97,102390.0,62.9451,63.0761,62.9451,63.0106,102390.0
2020-02-21 11:15:00,76.97,77.01,76.8,76.8,56533.0,63.0106,63.0433,62.8714,62.8714,56533.0
2020-02-21 11:20:00,76.81,76.9,76.79,76.84,90057.0,62.8796,62.9533,62.8632,62.9042,90057.0
2020-02-21 11:25:00,76.85,76.92,76.81,76.82,50273.0,62.9124,62.9697,62.8796,62.8878,50273.0
2020-02-21 11:30:00,76.83,76.96,76.83,76.92,67704.0,62.896,63.0024,62.896,62.9697,67704.0
2020-02-21 11:35:00,76.92,76.94,76.88,76.89,94761.0,62.9697,62.986,62.9369,62.9451,94761.0
2020-02-21 11:40:00,76.88,76.94,76.84,76.92,57644.0,62.9369,62.986,62.9042,62.9697,57644.0
2020-02-21 11:45:00,76.92,76.94,76.78,76.78,87071.0,62.9697,62.986,62.8551,62.8551,87071.0
2020-02-21 11:50:00,76.79,76.93,76.78,76.91,105287.0,62.8632,62.9778,62.8551,62.9615,105287.0
2020-02-21 11:55:00,76.91,76.94,76.81,76.83,67495.0,62.9615,62.986,62.8796,62.896,67495.0
2020-02-21 12:00:00,76.83,76.9,76.81,76.9,89339.0,62.896,62.9533,62.8796,62.9533,89339.0
2020-02-21 12:05:00,76.89,76.93,76.82,76.83,98430.0,62.9451,62.9778,62.8878,62.896,98430.0
2020-02-21 12:10:00,76.83,76.93,76.82,76.92,102697.0,62.896,62.9778,62.8878,62.9697,102697.0
2020-02-21 12:15:00,76.91,76.98,76.88,76.95,66393.0,62.9615,63.0188,62.9369,62.9942,66393.0
2020-02-21 12:20:00,76.95,76.98,76.86,76.86,53416.0,62.9942,63.0188,62.9205,62.9205,53416.0
2020-02-21 12:25:00,76.86,76.9,76.83,76.87,53844.0,62.9205,62.9533,62.896,62.9287,53844.0
2020-02-21 12:30:00,76.86,76.88,76.81,76.81,31005.0,62.9205,62.9369,62.8796,62.8796,31005.0
2020-02-21 12:35:00,76.81,76.85,76.79,76.82,48189.0,62.8796,62.9124,62.8632,62.8878,48189.0
2020-02-21 12:40:00,76.82,76.85,76.77,76.79,61526.0,62.8878,62.9124,62.8469,62.8632,61526.0
2020-02-21 12:45:00,76.78,76.79,76.69,76.7,73667.0,62.8551,62.8632,62.7814,62.7896,73667.0
2020-02-21 12:50:00,76.7,76.82,76.69,76.77,122009.0,62.7896,62.8878,62.7814,62.8469,122009.0
2020-02-21 12:55:00,76.78,76.84,76.75,76.83,140880.0,62.8551,62.9042,62.8305,62.896,140880.0
2020-02-21 13:00:00,76.82,76.85,76.78,76.78,85340.0,62.8878,62.9124,62.8551,62.8551,85340.0
2020-02-21 13:05:00,76.78,76.8,76.7,76.71,50931.0,62.8551,62.8714,62.7896,62.7977,50931.0
2020-02-21 13:10:00,76.71,76.76,76.65,76.68,54858.0,62.7977,62.8387,62.7486,62.7732,54858.0
2020-02-21 13:15:00,76.67,76.72,76.65,76.66,51262.0,62.765,62.8059,62.7486,62.7568,51262.0
2020-02-21 13:20:00,76.66,76.66,76.55,76.56,73485.0,62.7568,62.7568,62.6668,62.6749,73485.0
2020-02-21 13:25:00,76.56,76.6,76.46,76.47,124168.0,62.6749,62.7077,62.5931,62.6013,124168.0
2020-02-21 13:30:00,76.45,76.53,76.43,76.48,177441.0,62.5849,62.6504,62.5685,62.6095,177441.0
2020-02-21 13:35:00,76.48,76.49,76.39,76.42,84033.0,62.6095,62.6176,62.5358,62.5603,84033.0
2020-02-21 13:40:00,76.43,76.43,76.29,76.3,102266.0,62.5685,62.5685,62.4539,62.4621,102266.0
2020-02-21 13:45:00,76.29,76.37,76.22,76.24,133686.0,62.4539,62.5194,62.3966,62.413,133686.0
2020-02-21 13:50:00,76.24,76.27,76.15,76.17,267936.0,62.413,62.4375,62.3393,62.3557,267936.0
2020-02-21 13:55:00,76.17,76.27,76.15,76.24,225678.0,62.3557,62.4375,62.3393,62.413,225678.0
2020-02-21 14:00:00,76.24,76.32,76.23,76.27,151065.0,62.413,62.4785,62.4048,62.4375,151065.0
2020-02-21 14:05:00,76.26,76.3,76.23,76.25,145941.0,62.4294,62.4621,62.4048,62.4212,145941.0
2020-02-21 14:10:00,76.25,76.33,76.2,76.28,148033.0,62.4212,62.4867,62.3802,62.4457,148033.0
2020-02-21 14:15:00,76.28,76.35,76.18,76.26,174088.0,62.4457,62.503,62.3639,62.4294,174088.0
2020-02-21 14:20:00,76.26,76.33,76.21,76.23,207174.0,62.4294,62.4867,62.3884,62.4048,207174.0
2020-02-21 14:25:00,76.22,76.35,76.2,76.34,210703.0,62.3966,62.503,62.3802,62.4948,210703.0
2020-02-21 14:30:00,76.34,76.43,76.33,76.37,90489.0,62.4948,62.5685,62.4867,62.5194,90489.0
2020-02-21 14:35:00,76.37,76.43,76.32,76.41,181594.0,62.5194,62.5685,62.4785,62.5522,181594.0
2020-02-21 14:40:00,76.4,76.53,76.38,76.42,156058.0,62.544,62.6504,62.5276,62.5603,156058.0
2020-02-21 14:45:00,76.42,76.43,76.35,76.38,60720.0,62.5603,62.5685,62.503,62.5276,60720.0
2020-02-21 14:50:00,76.38,76.47,76.36,76.4,92626.0,62.5276,62.6013,62.5112,62.544,92626.0
2020-02-21 14:55:00,76.4,76.47,76.37,76.41,68044.0,62.544,62.6013,62.5194,62.5522,68044.0
2020-02-21 15:00:00,76.4,76.44,76.34,76.37,90691.0,62.544,62.5767,62.4948,62.5194,90691.0
2020-02-21 15:05:00,76.36,76.38,76.31,76.38,116539.0,62.5112,62.5276,62.4703,62.5276,116539.0
2020-02-21 15:10:00,76.38,76.45,76.37,76.37,81006.0,62.5276,62.5849,62.5194,62.5194,81006.0
2020-02-21 15:15:00,76.37,76.39,76.27,76.3,126214.0,62.5194,62.5358,62.4375,62.4621,126214.0
2020-02-21 15:20:00,76.3,76.37,76.26,76.36,167351.0,62.4621,62.5194,62.4294,62.5112,167351.0
2020-02-21 15:25:00,76.35,76.38,76.28,76.36,94093.0,62.503,62.5276,62.4457,62.5112,94093.0
2020-02-21 15:30:00,76.35,76.39,76.17,76.2,157134.0,62.503,62.5358,62.3557,62.3802,157134.0
2020-02-21 15:35:00,76.19,76.31,76.17,76.27,216353.0,62.3721,62.4703,62.3557,62.4375,216353.0
2020-02-21 15:40:00,76.27,76.31,76.21,76.24,156397.0,62.4375,62.4703,62.3884,62.413,156397.0
2020-02-21 15:45:00,76.25,76.33,76.24,76.28,287162.0,62.4212,62.4867,62.413,62.4457,287162.0
2020-02-21 15:50:00,76.29,76.57,76.28,76.48,534315.0,62.4539,62.6831,62.4457,62.6095,534315.0
2020-02-21 15:55:00,76.48,76.51,76.35,76.45,1016741.0,62.6095,62.634,62.503,62.5849,1016741.0
2020-02-24 09:30:00,73.38,73.71,73.1,73.28,815876.0,60.0717,60.3418,59.8425,59.9898,815876.0
2020-02-24 09:35:00,73.27,73.65,73.27,73.58,440229.0,59.9816,60.2927,59.9816,60.2354,440229.0
2020-02-24 09:40:00,73.57,73.59,73.27,73.31,309419.0,60.2272,60.2436,59.9816,60.0144,309419.0
2020-02-24 09:45:00,73.31,73.8,73.27,73.72,485039.0,60.0144,60.4155,59.9816,60.35,485039.0
2020-02-24 09:50:00,73.73,73.81,73.5,73.81,287192.0,60.3582,60.4237,60.1699,60.4237,287192.0
2020-02-24 09:55:00,73.83,73.98,73.71,73.77,220684.0,60.4401,60.5629,60.3418,60.3909,220684.0
2020-02-24 10:00:00,73.78,74.05,73.61,73.64,414092.0,60.3991,60.6202,60.26,60.2845,414092.0
2020-02-24 10:05:00,73.65,73.68,73.5,73.67,216504.0,60.2927,60.3173,60.1699,60.3091,216504.0
2020-02-24 10:10:00,73.65,73.81,73.55,73.8,144226.0,60.2927,60.4237,60.2108,60.4155,144226.0
2020-02-24 10:15:00,73.8,73.87,73.6,73.61,146111.0,60.4155,60.4728,60.2518,60.26,146111.0
2020-02-24 10:20:00,73.61,73.61,73.44,73.45,107612.0,60.26,60.26,60.1208,60.129,107612.0
2020-02-24 10:25:00,73.45,73.46,73.25,73.26,212179.0,60.129,60.1372,59.9653,59.9734,212179.0
2020-02-24 10:30:00,73.26,73.31,73.17,73.2,227780.0,59.9734,60.0144,59.8998,59.9243,227780.0
2020-02-24 10:35:00,73.21,73.26,73.06,73.09,210015.0,59.9325,59.9734,59.8097,59.8343,210015.0
2020-02-24 10:40:00,73.06,73.29,72.96,73.26,283129.0,59.8097,59.998,59.7279,59.9734,283129.0
2020-02-24 10:45:00,73.26,73.42,73.22,73.42,199124.0,59.9734,60.1044,59.9407,60.1044,199124.0
2020-02-24 10:50:00,73.43,73.51,73.37,73.38,149874.0,60.1126,60.1781,60.0635,60.0717,149874.0
2020-02-24 10:55:00,73.39,73.4,73.22,73.28,136988.0,60.0799,60.0881,59.9407,59.9898,136988.0
2020-02-24 11:00:00,73.26,73.31,72.92,72.92,250268.0,59.9734,60.0144,59.6951,59.6951,250268.0
2020-02-24 11:05:00,72.92,73.02,72.87,72.87,232819.0,59.6951,59.777,59.6542,59.6542,232819.0
2020-02-24 11:10:00,72.87,73.01,72.83,72.88,169831.0,59.6542,59.7688,59.6214,59.6624,169831.0
2020-02-24 11:15:00,72.87,73.01,72.87,72.98,219135.0,59.6542,59.7688,59.6542,59.7442,219135.0
2020-02-24 11:20:00,72.98,73.05,72.94,73.05,174900.0,59.7442,59.8015,59.7115,59.8015,174900.0
2020-02-24 11:25:00,73.04,73.1,73.01,73.03,144868.0,59.7933,59.8425,59.7688,59.7852,144868.0
2020-02-24 11:30:00,73.04,73.17,73.03,73.05,286033.0,59.7933,59.8998,59.7852,59.8015,286033.0
2020-02-24 11:35:00,73.06,73.27,73.03,73.13,289506.0,59.8097,59.9816,59.7852,59.867,289506.0
2020-02-24 11:40:00,73.13,73.14,72.9,72.92,238979.0,59.867,59.8752,59.6787,59.6951,238979.0
2020-02-24 11:45:00,72.91,72.94,72.67,72.76,300802.0,59.6869,59.7115,59.4904,59.5641,300802.0
2020-02-24 11:50:00,72.76,72.87,72.73,72.73,238371.0,59.5641,59.6542,59.5396,59.5396,238371.0
2020-02-24 11:55:00,72.72,72.99,72.7,72.87,229410.0,59.5314,59.7524,59.515,59.6542,229410.0
2020-02-24 12:00:00,72.87,72.97,72.85,72.93,155867.0,59.6542,59.736,59.6378,59.7033,155867.0
2020-02-24 12:05:00,72.93,72.96,72.78,72.82,205909.0,59.7033,59.7279,59.5805,59.6132,205909.0
2020-02-24 12:10:00,72.81,72.88,72.75,72.77,162597.0,59.6051,59.6624,59.5559,59.5723,162597.0
2020-02-24 12:15:00,72.77,72.95,72.75,72.94,129503.0,59.5723,59.7197,59.5559,59.7115,129503.0
2020-02-24 12:20:00,72.95,73.01,72.83,72.88,97361.0,59.7197,59.7688,59.6214,59.6624,97361.0
2020-02-24 12:25:00,72.88,72.97,72.85,72.89,95334.0,59.6624,59.736,59.6378,59.6705,95334.0
2020-02-24 12:30:00,72.88,72.89,72.71,72.75,132250.0,59.6624,59.6705,59.5232,59.5559,132250.0
2020-02-24 12:35:00,72.75,72.8,72.7,72.77,218993.0,59.5559,59.5969,59.515,59.5723,218993.0
2020-02-24 12:40:00,72.78,72.89,72.72,72.8,133362.0,59.5805,59.6705,59.5314,59.5969,133362.0
2020-02-24 12:45:00,72.81,72.82,72.73,72.77,91909.0,59.6051,59.6132,59.5396,59.5723,91909.0
2020-02-24 12:50:00,72.76,72.8,72.68,72.8,138270.0,59.5641,59.5969,59.4986,59.5969,138270.0
2020-02-24 12:55:00,72.79,72.79,72.65,72.7,125488.0,59.5887,59.5887,59.4741,59.515,125488.0
2020-02-24 13:00:00,72.7,72.71,72.58,72.61,265300.0,59.515,59.5232,59.4168,59.4413,265300.0
2020-02-24 13:05:00,72.61,72.75,72.6,72.67,170041.0,59.4413,59.5559,59.4331,59.4904,170041.0
2020-02-24 13:10:00,72.67,72.71,72.59,72.61,155806.0,59.4904,59.5232,59.425,59.4413,155806.0
2020-02-24 13:15:00,72.6,72.65,72.55,72.59,160215.0,59.4331,59.4741,59.3922,59.425,160215.0
2020-02-24 13:20:00,72.6,72.71,72.59,72.63,271815.0,59.4331,59.5232,59.425,59.4577,271815.0
2020-02-24 13:25:00,72.62,72.82,72.61,72.78,163186.0,59.4495,59.6132,59.4413,59.5805,163186.0
2020-02-24 13:30:00,72.79,72.89,72.74,72.89,110434.0,59.5887,59.6705,59.5478,59.6705,110434.0
2020-02-24 13:35:00,72.88,72.9,72.8,72.86,186146.0,59.6624,59.6787,59.5969,59.646,186146.0
2020-02-24 13:40:00,72.85,72.85,72.71,72.76,162100.0,59.6378,59.6378,59.5232,59.5641,162100.0
2020-02-24 13:45:00,72.76,72.86,72.73,72.84,168203.0,59.5641,59.646,59.5396,59.6296,168203.0
2020-02-24 13:50:00,72.84,72.9,72.83,72.87,102674.0,59.6296,59.6787,59.6214,59.6542,102674.0
2020-02-24 13:55:00,72.87,72.9,72.77,72.84,86137.0,59.6542,59.6787,59.5723,59.6296,86137.0
2020-02-24 14:00:00,72.84,72.91,72.79,72.84,127808.0,59.6296,59.6869,59.5887,59.6296,127808.0
2020-02-24 14:05:00,72.83,72.9,72.69,72.7,165381.0,59.6214,59.6787,59.5068,59.515,165381.0
2020-02-24 14:10:00,72.7,72.72,72.65,72.66,105159.0,59.515,59.5314,59.4741,59.4823,105159.0
2020-02-24 14:15:00,72.65,72.75,72.65,72.72,93780.0,59.4741,59.5559,59.4741,59.5314,93780.0
2020-02-24 14:20:00,72.73,72.95,72.72,72.94,111028.0,59.5396,59.7197,59.5314,59.7115,111028.0
2020-02-24 14:25:00,72.94,73.09,72.94,73.02,157254.0,59.7115,59.8343,59.7115,59.777,157254.0
2020-02-24 14:30:00,73.02,73.06,72.95,72.97,145435.0,59.777,59.8097,59.7197,59.736,145435.0
2020-02-24 14:35:00,72.97,73.09,72.92,73.06,238484.0,59.736,59.8343,59.6951,59.8097,238484.0
2020-02-24 14:40:00,73.07,73.15,73.06,73.14,110564.0,59.8179,59.8834,59.8097,59.8752,110564.0
2020-02-24 14:45:00,73.14,73.19,73.07,73.09,212279.0,59.8752,59.9161,59.8179,59.8343,212279.0
2020-02-24 14:50:00,73.09,73.14,73.05,73.11,176252.0,59.8343,59.8752,59.8015,59.8506,176252.0
2020-02-24 14:55:00,73.1,73.33,73.08,73.29,275853.0,59.8425,60.0307,59.8261,59.998,275853.0
2020-02-24 15:00:00,73.29,73.33,73.17,73.19,220183.0,59.998,60.0307,59.8998,59.9161,220183.0
2020-02-24 15:05:00,73.2,73.22,73.14,73.15,185299.0,59.9243,59.9407,59.8752,59.8834,185299.0
2020-02-24 15:10:00,73.14,73.17,72.98,73.02,198969.0,59.8752,59.8998,59.7442,59.777,198969.0
2020-02-24 15:15:00,73.02,73.12,72.93,73.07,193173.0,59.777,59.8588,59.7033,59.8179,193173.0
2020-02-24 15:20:00,73.07,73.19,73.02,73.03,160815.0,59.8179,59.9161,59.777,59.7852,160815.0
2020-02-24 15:25:00,73.03,73.04,72.94,72.94,187443.0,59.7852,59.7933,59.7115,59.7115,187443.0
2020-02-24 15:30:00,72.95,72.99,72.79,72.9,247290.0,59.7197,59.7524,59.5887,59.6787,247290.0
2020-02-24 15:35:00,72.9,72.93,72.68,72.68,190108.0,59.6787,59.7033,59.4986,59.4986,190108.0
2020-02-24 15:40:00,72.69,72.72,72.62,72.68,234054.0,59.5068,59.5314,59.4495,59.4986,234054.0
2020-02-24 15:45:00,72.7,72.79,72.67,72.73,376393.0,59.515,59.5887,59.4904,59.5396,376393.0
2020-02-24 15:50:00,72.73,72.74,72.46,72.47,609542.0,59.5396,59.5478,59.3185,59.3267,609542.0
2020-02-24 15:55:00,72.47,72.58,72.44,72.54,940714.0,59.3267,59.4168,59.3022,59.384,940714.0
2020-02-25 09:30:00,72.63,72.81,72.33,72.51,450209.0,59.4577,59.6051,59.2121,59.3595,450209.0
2020-02-25 09:35:00,72.53,73.06,72.45,72.8,334955.0,59.3758,59.8097,59.3103,59.5969,334955.0
2020-02-25 09:40:00,72.78,73.03,72.72,72.82,384930.0,59.5805,59.7852,59.5314,59.6132,384930.0
2020-02-25 09:45:00,72.81,72.83,72.59,72.75,288942.0,59.6051,59.6214,59.425,59.5559,288942.0
2020-02-25 09:50:00,72.74,73.03,72.6,73.0,254761.0,59.5478,59.7852,59.4331,59.7606,254761.0
2020-02-25 09:55:00,73.0,73.11,72.84,73.05,177413.0,59.7606,59.8506,59.6296,59.8015,177413.0
2020-02-25 10:00:00,73.04,73.21,72.84,72.87,258964.0,59.7933,59.9325,59.6296,59.6542,258964.0
2020-02-25 10:05:00,72.87,72.94,72.76,72.76,153845.0,59.6542,59.7115,59.5641,59.5641,153845.0
2020-02-25 10:10:00,72.75,72.75,72.48,72.54,188830.0,59.5559,59.5559,59.3349,59.384,188830.0
2020-02-25 10:15:00,72.53,72.64,72.48,72.51,150214.0,59.3758,59.4659,59.3349,59.3595,150214.0
2020-02-25 10:20:00,72.51,72.51,72.09,72.09,189435.0,59.3595,59.3595,59.0156,59.0156,189435.0
2020-02-25 10:25:00,72.09,72.09,71.8,71.9,386304.0,59.0156,59.0156,58.7782,58.8601,386304.0
2020-02-25 10:30:00,71.91,72.09,71.68,71.99,304843.0,58.8683,59.0156,58.68,58.9338,304843.0
2020-02-25 10:35:00,71.98,72.08,71.78,71.79,207648.0,58.9256,59.0074,58.7619,58.77,207648.0
2020-02-25 10:40:00,71.78,72.07,71.66,72.06,160674.0,58.7619,58.9993,58.6636,58.9911,160674.0
2020-02-25 10:45:00,72.05,72.08,71.62,71.64,173331.0,58.9829,59.0074,58.6309,58.6472,173331.0
2020-02-25 10:50:00,71.64,71.65,71.31,71.56,236370.0,58.6472,58.6554,58.3771,58.5818,236370.0
2020-02-25 10:55:00,71.58,71.73,71.46,71.73,208371.0,58.5981,58.7209,58.4999,58.7209,208371.0
2020-02-25 11:00:00,71.72,71.87,71.47,71.5,204201.0,58.7127,58.8355,58.5081,58.5326,204201.0
2020-02-25 11:05:00,71.51,71.72,71.41,71.48,185154.0,58.5408,58.7127,58.459,58.5163,185154.0
2020-02-25 11:10:00,71.47,71.65,71.41,71.46,168299.0,58.5081,58.6554,58.459,58.4999,168299.0
2020-02-25 11:15:00,71.46,71.46,71.17,71.38,309031.0,58.4999,58.4999,58.2625,58.4344,309031.0
2020-02-25 11:20:00,71.38,71.46,71.3,71.43,256872.0,58.4344,58.4999,58.3689,58.4753,256872.0
2020-02-25 11:25:00,71.43,71.68,71.39,71.58,211876.0,58.4753,58.68,58.4426,58.5981,211876.0
2020-02-25 11:30:00,71.59,71.81,71.48,71.78,182343.0,58.6063,58.7864,58.5163,58.7619,182343.0
2020-02-25 11:35:00,71.79,71.86,71.63,71.78,250183.0,58.77,58.8273,58.6391,58.7619,250183.0
2020-02-25 11:40:00,71.78,71.8,71.55,71.58,200231.0,58.7619,58.7782,58.5736,58.5981,200231.0
2020-02-25 11:45:00,71.57,71.91,71.57,71.81,200418.0,58.5899,58.8683,58.5899,58.7864,200418.0
2020-02-25 11:50:00,71.8,71.88,71.66,71.88,152688.0,58.7782,58.8437,58.6636,58.8437,152688.0
2020-02-25 11:55:00,71.88,71.89,71.71,71.79,184850.0,58.8437,58.8519,58.7046,58.77,184850.0
2020-02-25 12:00:00,71.78,71.86,71.71,71.73,144197.0,58.7619,58.8273,58.7046,58.7209,144197.0
2020-02-25 12:05:00,71.73,71.78,71.65,71.72,113764.0,58.7209,58.7619,58.6554,58.7127,113764.0
2020-02-25 12:10:00,71.71,71.82,71.68,71.71,109008.0,58.7046,58.7946,58.68,58.7046,109008.0
2020-02-25 12:15:00,71.71,71.72,71.52,71.55,103110.0,58.7046,58.7127,58.549,58.5736,103110.0
2020-02-25 12:20:00,71.55,71.57,71.38,71.42,98352.0,58.5736,58.5899,58.4344,58.4671,98352.0
2020-02-25 12:25:00,71.42,71.44,71.32,71.34,119938.0,58.4671,58.4835,58.3853,58.4017,119938.0
2020-02-25 12:30:00,71.34,71.58,71.34,71.58,85469.0,58.4017,58.5981,58.4017,58.5981,85469.0
2020-02-25 12:35:00,71.58,71.65,71.5,71.6,152526.0,58.5981,58.6554,58.5326,58.6145,152526.0
2020-02-25 12:40:00,71.59,71.6,71.33,71.36,209129.0,58.6063,58.6145,58.3935,58.418,209129.0
2020-02-25 12:45:00,71.35,71.37,71.18,71.22,158040.0,58.4098,58.4262,58.2707,58.3034,158040.0
2020-02-25 12:50:00,71.23,71.26,71.11,71.19,239271.0,58.3116,58.3362,58.2134,58.2789,239271.0
2020-02-25 12:55:00,71.2,71.24,71.13,71.16,132439.0,58.287,58.3198,58.2297,58.2543,132439.0
2020-02-25 13:00:00,71.16,71.2,70.91,70.97,333248.0,58.2543,58.287,58.0496,58.0988,333248.0
2020-02-25 13:05:00,70.98,71.17,70.9,71.1,171913.0,58.1069,58.2625,58.0415,58.2052,171913.0
2020-02-25 13:10:00,71.09,71.18,70.77,70.82,176314.0,58.197,58.2707,57.935,57.976,176314.0
2020-02-25 13:15:00,70.81,70.88,70.6,70.65,187909.0,57.9678,58.0251,57.7959,57.8368,187909.0
2020-02-25 13:20:00,70.65,70.71,70.62,70.7,171361.0,57.8368,57.8859,57.8122,57.8777,171361.0
2020-02-25 13:25:00,70.69,70.73,70.57,70.64,140254.0,57.8695,57.9023,57.7713,57.8286,140254.0
2020-02-25 13:30:00,70.64,70.65,70.44,70.53,187334.0,57.8286,57.8368,57.6649,57.7386,187334.0
2020-02-25 13:35:00,70.53,70.54,70.39,70.43,179481.0,57.7386,57.7467,57.624,57.6567,179481.0
2020-02-25 13:40:00,70.43,70.6,70.38,70.54,135537.0,57.6567,57.7959,57.6158,57.7467,135537.0
2020-02-25 13:45:00,70.54,70.59,70.43,70.43,127489.0,57.7467,57.7877,57.6567,57.6567,127489.0
2020-02-25 13:50:00,70.44,70.56,70.23,70.29,214727.0,57.6649,57.7631,57.493,57.5421,214727.0
2020-02-25 13:55:00,70.29,70.3,70.01,70.02,209098.0,57.5421,57.5503,57.3129,57.3211,209098.0
2020-02-25 14:00:00,70.03,70.08,69.84,70.01,355117.0,57.3292,57.3702,57.1737,57.3129,355117.0
2020-02-25 14:05:00,70.0,70.03,69.4,69.56,492470.0,57.3047,57.3292,56.8135,56.9445,492470.0
2020-02-25 14:10:00,69.59,69.8,69.34,69.68,413898.0,56.969,57.141,56.7644,57.0427,413898.0
2020-02-25 14:15:00,69.69,69.72,69.4,69.48,250498.0,57.0509,57.0755,56.8135,56.879,250498.0
2020-02-25 14:20:00,69.47,69.63,69.38,69.39,332574.0,56.8708,57.0018,56.7971,56.8053,332574.0
2020-02-25 14:25:00,69.4,69.54,69.26,69.28,646033.0,56.8135,56.9281,56.6989,56.7153,646033.0
2020-02-25 14:30:00,69.28,69.53,69.16,69.38,362613.0,56.7153,56.9199,56.617,56.7971,362613.0
2020-02-25 14:35:00,69.36,69.41,69.1,69.14,434858.0,56.7808,56.8217,56.5679,56.6007,434858.0
2020-02-25 14:40:00,69.14,69.53,69.12,69.51,313794.0,56.6007,56.9199,56.5843,56.9035,313794.0
2020-02-25 14:45:00,69.51,69.68,69.4,69.57,284627.0,56.9035,57.0427,56.8135,56.9527,284627.0
2020-02-25 14:50:00,69.57,69.8,69.51,69.79,274181.0,56.9527,57.141,56.9035,57.1328,274181.0
2020-02-25 14:55:00,69.79,69.89,69.76,69.85,196525.0,57.1328,57.2146,57.1082,57.1819,196525.0
2020-02-25 15:00:00,69.85,70.16,69.84,69.94,282989.0,57.1819,57.4357,57.1737,57.2556,282989.0
2020-02-25 15:05:00,69.92,70.22,69.91,69.95,282486.0,57.2392,57.4848,57.231,57.2638,282486.0
2020-02-25 15:10:00,69.95,70.02,69.69,69.7,287844.0,57.2638,57.3211,57.0509,57.0591,287844.0
2020-02-25 15:15:00,69.7,69.81,69.54,69.65,304875.0,57.0591,57.1491,56.9281,57.0182,304875.0
2020-02-25 15:20:00,69.65,69.73,69.32,69.5,347906.0,57.0182,57.0836,56.748,56.8954,347906.0
2020-02-25 15:25:00,69.5,69.51,69.36,69.4,418663.0,56.8954,56.9035,56.7808,56.8135,418663.0
2020-02-25 15:30:00,69.4,69.4,69.0,69.21,643119.0,56.8135,56.8135,56.486,56.658,643119.0
2020-02-25 15:35:00,69.2,69.27,69.11,69.2,369790.0,56.6498,56.7071,56.5761,56.6498,369790.0
2020-02-25 15:40:00,69.2,69.57,69.19,69.45,563223.0,56.6498,56.9527,56.6416,56.8544,563223.0
2020-02-25 15:45:00,69.46,69.79,69.46,69.53,708593.0,56.8626,57.1328,56.8626,56.9199,708593.0
2020-02-25 15:50:00,69.54,69.61,69.34,69.46,728291.0,56.9281,56.9854,56.7644,56.8626,728291.0
2020-02-25 15:55:00,69.45,69.5,69.3,69.44,1488739.0,56.8544,56.8954,56.7316,56.8462,1488739.0
2020-02-26 09:30:00,70.02,70.22,69.67,70.06,911505.0,57.3211,57.4848,57.0345,57.3538,911505.0
2020-02-26 09:35:00,70.06,70.34,69.9,70.3,307382.0,57.3538,57.583,57.2228,57.5503,307382.0
2020-02-26 09:40:00,70.29,70.61,70.28,70.37,345958.0,57.5421,57.8041,57.5339,57.6076,345958.0
2020-02-26 09:45:00,70.38,70.43,70.15,70.15,283399.0,57.6158,57.6567,57.4275,57.4275,283399.0
2020-02-26 09:50:00,70.16,70.21,69.95,70.17,256222.0,57.4357,57.4766,57.2638,57.4439,256222.0
2020-02-26 09:55:00,70.16,70.16,69.8,69.92,312126.0,57.4357,57.4357,57.141,57.2392,312126.0
2020-02-26 10:00:00,69.91,69.99,69.7,69.8,344042.0,57.231,57.2965,57.0591,57.141,344042.0
2020-02-26 10:05:00,69.79,69.94,69.58,69.94,269249.0,57.1328,57.2556,56.9609,57.2556,269249.0
2020-02-26 10:10:00,69.95,70.18,69.87,70.17,337067.0,57.2638,57.452,57.1983,57.4439,337067.0
2020-02-26 10:15:00,70.17,70.26,70.12,70.22,295673.0,57.4439,57.5175,57.4029,57.4848,295673.0
2020-02-26 10:20:00,70.23,70.25,69.9,69.97,190748.0,57.493,57.5093,57.2228,57.2801,190748.0
2020-02-26 10:25:00,69.99,70.24,69.94,69.95,187742.0,57.2965,57.5012,57.2556,57.2638,187742.0
2020-02-26 10:30:00,69.95,70.24,69.95,70.15,163083.0,57.2638,57.5012,57.2638,57.4275,163083.0
2020-02-26 10:35:00,70.16,70.25,69.95,70.01,265471.0,57.4357,57.5093,57.2638,57.3129,265471.0
2020-02-26 10:40:00,70.02,70.34,70.02,70.31,388211.0,57.3211,57.583,57.3211,57.5585,388211.0
2020-02-26 10:45:00,70.31,70.39,70.15,70.25,148182.0,57.5585,57.624,57.4275,57.5093,148182.0
2020-02-26 10:50:00,70.25,70.43,70.07,70.1,181806.0,57.5093,57.6567,57.362,57.3865,181806.0
2020-02-26 10:55:00,70.11,70.21,70.08,70.12,147743.0,57.3947,57.4766,57.3702,57.4029,147743.0
2020-02-26 11:00:00,70.11,70.15,70.01,70.12,155186.0,57.3947,57.4275,57.3129,57.4029,155186.0
2020-02-26 11:05:00,70.11,70.13,69.94,69.96,183656.0,57.3947,57.4111,57.2556,57.2719,183656.0
2020-02-26 11:10:00,69.97,69.98,69.87,69.95,149559.0,57.2801,57.2883,57.1983,57.2638,149559.0
2020-02-26 11:15:00,69.94,70.14,69.91,70.13,165466.0,57.2556,57.4193,57.231,57.4111,165466.0
2020-02-26 11:20:00,70.14,70.32,70.14,70.31,166865.0,57.4193,57.5666,57.4193,57.5585,166865.0
2020-02-26 11:25:00,70.32,70.37,70.26,70.28,189214.0,57.5666,57.6076,57.5175,57.5339,189214.0
2020-02-26 11:30:00,70.28,70.28,70.08,70.22,180905.0,57.5339,57.5339,57.3702,57.4848,180905.0
2020-02-26 11:35:00,70.21,70.24,69.99,70.18,146648.0,57.4766,57.5012,57.2965,57.452,146648.0
2020-02-26 11:40:00,70.19,70.21,70.01,70.02,200176.0,57.4602,57.4766,57.3129,57.3211,200176.0
2020-02-26 11:45:00,70.01,70.03,69.85,69.9,153685.0,57.3129,57.3292,57.1819,57.2228,153685.0
2020-02-26 11:50:00,69.91,69.91,69.75,69.76,130436.0,57.231,57.231,57.1,57.1082,130436.0
2020-02-26 11:55:00,69.76,69.77,69.65,69.74,136264.0,57.1082,57.1164,57.0182,57.0918,136264.0
2020-02-26 12:00:00,69.74,69.86,69.51,69.51,263152.0,57.0918,57.1901,56.9035,56.9035,263152.0
2020-02-26 12:05:00,69.51,69.56,69.23,69.25,341549.0,56.9035,56.9445,56.6743,56.6907,341549.0
2020-02-26 12:10:00,69.24,69.39,69.2,69.27,180250.0,56.6825,56.8053,56.6498,56.7071,180250.0
2020-02-26 12:15:00,69.26,69.27,69.02,69.27,273614.0,56.6989,56.7071,56.5024,56.7071,273614.0
2020-02-26 12:20:00,69.28,69.44,69.22,69.38,214967.0,56.7153,56.8462,56.6661,56.7971,214967.0
2020-02-26 12:25:00,69.39,69.39,69.19,69.28,156847.0,56.8053,56.8053,56.6416,56.7153,156847.0
2020-02-26 12:30:00,69.28,69.63,69.28,69.56,189139.0,56.7153,57.0018,56.7153,56.9445,189139.0
2020-02-26 12:35:00,69.58,69.65,69.45,69.49,138266.0,56.9609,57.0182,56.8544,56.8872,138266.0
2020-02-26 12:40:00,69.5,69.55,69.4,69.41,86032.0,56.8954,56.9363,56.8135,56.8217,86032.0
2020-02-26 12:45:00,69.42,69.63,69.41,69.48,109856.0,56.8299,57.0018,56.8217,56.879,109856.0
2020-02-26 12:50:00,69.49,69.62,69.46,69.46,95344.0,56.8872,56.9936,56.8626,56.8626,95344.0
2020-02-26 12:55:00,69.47,69.62,69.37,69.55,115749.0,56.8708,56.9936,56.7889,56.9363,115749.0
2020-02-26 13:00:00,69.55,69.64,69.5,69.59,85032.0,56.9363,57.01,56.8954,56.969,85032.0
2020-02-26 13:05:00,69.58,69.62,69.34,69.36,131504.0,56.9609,56.9936,56.7644,56.7808,131504.0
2020-02-26 13:10:00,69.37,69.43,69.34,69.42,76201.0,56.7889,56.8381,56.7644,56.8299,76201.0
2020-02-26 13:15:00,69.42,69.49,69.34,69.42,109938.0,56.8299,56.8872,56.7644,56.8299,109938.0
2020-02-26 13:20:00,69.42,69.54,69.42,69.5,132181.0,56.8299,56.9281,56.8299,56.8954,132181.0
2020-02-26 13:25:00,69.5,69.7,69.48,69.59,123534.0,56.8954,57.0591,56.879,56.969,123534.0
2020-02-26 13:30:00,69.58,69.6,69.26,69.27,251444.0,56.9609,56.9772,56.6989,56.7071,251444.0
2020-02-26 13:35:00,69.27,69.3,68.96,68.97,336891.0,56.7071,56.7316,56.4533,56.4615,336891.0
2020-02-26 13:40:00,68.96,69.06,68.8,68.84,373564.0,56.4533,56.5352,56.3223,56.3551,373564.0
2020-02-26 13:45:00,68.84,69.5,68.81,69.35,402904.0,56.3551,56.8954,56.3305,56.7726,402904.0
2020-02-26 13:50:00,69.34,69.34,69.15,69.17,169621.0,56.7644,56.7644,56.6088,56.6252,169621.0
2020-02-26 13:55:00,69.16,69.19,68.89,68.96,149298.0,56.617,56.6416,56.396,56.4533,149298.0
2020-02-26 14:00:00,68.95,69.25,68.82,69.07,205831.0,56.4451,56.6907,56.3387,56.5433,205831.0
2020-02-26 14:05:00,69.07,69.31,69.07,69.12,105000.0,56.5433,56.7398,56.5433,56.5843,105000.0
2020-02-26 14:10:00,69.13,69.37,69.0,69.34,126568.0,56.5925,56.7889,56.486,56.7644,126568.0
2020-02-26 14:15:00,69.36,69.36,69.07,69.13,139503.0,56.7808,56.7808,56.5433,56.5925,139503.0
2020-02-26 14:20:00,69.12,69.34,69.07,69.3,155637.0,56.5843,56.7644,56.5433,56.7316,155637.0
2020-02-26 14:25:00,69.31,69.47,69.21,69.21,227036.0,56.7398,56.8708,56.658,56.658,227036.0
2020-02-26 14:30:00,69.22,69.43,69.14,69.24,334279.0,56.6661,56.8381,56.6007,56.6825,334279.0
2020-02-26 14:35:00,69.24,69.48,69.21,69.36,185780.0,56.6825,56.879,56.658,56.7808,185780.0
2020-02-26 14:40:00,69.37,69.4,69.09,69.16,226665.0,56.7889,56.8135,56.5597,56.617,226665.0
2020-02-26 14:45:00,69.17,69.28,69.05,69.13,232786.0,56.6252,56.7153,56.527,56.5925,232786.0
2020-02-26 14:50:00,69.13,69.13,68.91,69.0,354358.0,56.5925,56.5925,56.4124,56.486,354358.0
2020-02-26 14:55:00,69.0,69.13,68.7,68.72,499532.0,56.486,56.5925,56.2405,56.2568,499532.0
2020-02-26 15:00:00,68.72,69.0,68.7,68.87,453277.0,56.2568,56.486,56.2405,56.3796,453277.0
2020-02-26 15:05:00,68.87,68.9,68.68,68.85,248124.0,56.3796,56.4042,56.2241,56.3632,248124.0
2020-02-26 15:10:00,68.88,69.0,68.79,68.84,265513.0,56.3878,56.486,56.3141,56.3551,265513.0
2020-02-26 15:15:00,68.82,69.05,68.82,68.97,443264.0,56.3387,56.527,56.3387,56.4615,443264.0
2020-02-26 15:20:00,68.97,69.01,68.64,68.67,313019.0,56.4615,56.4942,56.1913,56.2159,313019.0
2020-02-26 15:25:00,68.67,68.72,68.5,68.68,316533.0,56.2159,56.2568,56.0767,56.2241,316533.0
2020-02-26 15:30:00,68.68,68.84,68.56,68.64,399545.0,56.2241,56.3551,56.1258,56.1913,399545.0
2020-02-26 15:35:00,68.63,68.84,68.62,68.81,307350.0,56.1831,56.3551,56.175,56.3305,307350.0
2020-02-26 15:40:00,68.81,68.85,68.66,68.84,242514.0,56.3305,56.3632,56.2077,56.3551,242514.0
2020-02-26 15:45:00,68.84,68.88,68.68,68.73,266559.0,56.3551,56.3878,56.2241,56.265,266559.0
2020-02-26 15:50:00,68.73,68.9,68.6,68.62,703322.0,56.265,56.4042,56.1586,56.175,703322.0
2020-02-26 15:55:00,68.63,68.63,68.16,68.18,2325641.0,56.1831,56.1831,55.7984,55.8148,2325641.0
2020-02-27 09:30:00,66.1,66.34,65.54,65.92,1051527.0,54.112,54.3085,53.6536,53.9646,1051527.0
2020-02-27 09:35:00,65.93,66.54,65.66,66.53,547197.0,53.9728,54.4722,53.7518,54.464,547197.0
2020-02-27 09:40:00,66.53,66.55,65.65,65.7,605720.0,54.464,54.4804,53.7436,53.7845,605720.0
2020-02-27 09:45:00,65.68,65.9,65.43,65.75,652009.0,53.7682,53.9483,53.5635,53.8255,652009.0
2020-02-27 09:50:00,65.75,65.94,65.59,65.86,635269.0,53.8255,53.981,53.6945,53.9155,635269.0
2020-02-27 09:55:00,65.86,66.11,65.82,66.01,629429.0,53.9155,54.1202,53.8828,54.0383,629429.0
2020-02-27 10:00:00,65.99,66.22,65.76,65.94,805993.0,54.0219,54.2102,53.8337,53.981,805993.0
2020-02-27 10:05:00,65.94,66.26,65.9,66.02,520663.0,53.981,54.243,53.9483,54.0465,520663.0
2020-02-27 10:10:00,66.01,66.27,65.85,66.17,386988.0,54.0383,54.2512,53.9073,54.1693,386988.0
2020-02-27 10:15:00,66.17,66.17,65.89,66.13,291601.0,54.1693,54.1693,53.9401,54.1366,291601.0
2020-02-27 10:20:00,66.14,66.18,65.67,65.84,288125.0,54.1447,54.1775,53.76,53.8991,288125.0
2020-02-27 10:25:00,65.82,65.84,65.48,65.61,416104.0,53.8828,53.8991,53.6044,53.7109,416104.0
2020-02-27 10:30:00,65.63,65.65,65.19,65.2,343058.0,53.7272,53.7436,53.367,53.3752,343058.0
2020-02-27 10:35:00,65.2,65.6,65.19,65.58,289054.0,53.3752,53.7027,53.367,53.6863,289054.0
2020-02-27 10:40:00,65.59,65.71,65.3,65.33,226132.0,53.6945,53.7927,53.4571,53.4816,226132.0
2020-02-27 10:45:00,65.33,65.77,65.33,65.76,356646.0,53.4816,53.8418,53.4816,53.8337,356646.0
2020-02-27 10:50:00,65.77,66.04,65.72,65.92,320452.0,53.8418,54.0629,53.8009,53.9646,320452.0
2020-02-27 10:55:00,65.93,66.3,65.8,66.3,361466.0,53.9728,54.2757,53.8664,54.2757,361466.0
2020-02-27 11:00:00,66.29,66.46,66.16,66.2,421523.0,54.2675,54.4067,54.1611,54.1939,421523.0
2020-02-27 11:05:00,66.2,66.69,66.1,66.68,407659.0,54.1939,54.595,54.112,54.5868,407659.0
2020-02-27 11:10:00,66.67,66.68,66.24,66.46,496354.0,54.5786,54.5868,54.2266,54.4067,496354.0
2020-02-27 11:15:00,66.47,66.56,66.27,66.53,309551.0,54.4149,54.4886,54.2512,54.464,309551.0
2020-02-27 11:20:00,66.52,66.53,66.19,66.25,219814.0,54.4558,54.464,54.1857,54.2348,219814.0
2020-02-27 11:25:00,66.25,66.28,65.98,66.0,266207.0,54.2348,54.2593,54.0138,54.0301,266207.0
2020-02-27 11:30:00,65.99,66.11,65.83,65.85,374263.0,54.0219,54.1202,53.891,53.9073,374263.0
2020-02-27 11:35:00,65.86,66.01,65.74,65.82,198595.0,53.9155,54.0383,53.8173,53.8828,198595.0
2020-02-27 11:40:00,65.82,65.99,65.75,65.77,317517.0,53.8828,54.0219,53.8255,53.8418,317517.0
2020-02-27 11:45:00,65.77,65.9,65.59,65.81,300213.0,53.8418,53.9483,53.6945,53.8746,300213.0
2020-02-27 11:50:00,65.81,65.98,65.73,65.94,255511.0,53.8746,54.0138,53.8091,53.981,255511.0
2020-02-27 11:55:00,65.96,66.13,65.86,66.01,296915.0,53.9974,54.1366,53.9155,54.0383,296915.0
2020-02-27 12:00:00,66.0,66.05,65.87,66.01,564531.0,54.0301,54.0711,53.9237,54.0383,564531.0
2020-02-27 12:05:00,66.02,66.21,65.97,66.14,409616.0,54.0465,54.202,54.0056,54.1447,409616.0
2020-02-27 12:10:00,66.15,66.39,66.01,66.39,558899.0,54.1529,54.3494,54.0383,54.3494,558899.0
2020-02-27 12:15:00,66.38,66.42,66.17,66.33,553732.0,54.3412,54.374,54.1693,54.3003,553732.0
2020-02-27 12:20:00,66.33,66.34,65.96,66.09,304644.0,54.3003,54.3085,53.9974,54.1038,304644.0
2020-02-27 12:25:00,66.09,66.35,66.08,66.31,204988.0,54.1038,54.3167,54.0956,54.2839,204988.0
2020-02-27 12:30:00,66.32,66.57,66.28,66.39,414627.0,54.2921,54.4968,54.2593,54.3494,414627.0
2020-02-27 12:35:00,66.39,66.83,66.39,66.82,504984.0,54.3494,54.7096,54.3494,54.7014,504984.0
2020-02-27 12:40:00,66.81,66.82,66.57,66.62,362049.0,54.6932,54.7014,54.4968,54.5377,362049.0
2020-02-27 12:45:00,66.62,66.81,66.55,66.79,299497.0,54.5377,54.6932,54.4804,54.6769,299497.0
2020-02-27 12:50:00,66.79,66.89,66.72,66.76,415124.0,54.6769,54.7587,54.6195,54.6523,415124.0
2020-02-27 12:55:00,66.74,66.77,66.4,66.41,252918.0,54.6359,54.6605,54.3576,54.3658,252918.0
2020-02-27 13:00:00,66.41,66.55,66.24,66.48,250353.0,54.3658,54.4804,54.2266,54.4231,250353.0
2020-02-27 13:05:00,66.47,66.6,66.29,66.58,212989.0,54.4149,54.5213,54.2675,54.5049,212989.0
2020-02-27 13:10:00,66.58,66.74,66.56,66.72,164601.0,54.5049,54.6359,54.4886,54.6195,164601.0
2020-02-27 13:15:00,66.71,66.74,66.51,66.57,219014.0,54.6114,54.6359,54.4476,54.4968,219014.0
2020-02-27 13:20:00,66.58,66.69,66.42,66.53,170109.0,54.5049,54.595,54.374,54.464,170109.0
2020-02-27 13:25:00,66.53,66.66,66.36,66.39,147971.0,54.464,54.5704,54.3248,54.3494,147971.0
2020-02-27 13:30:00,66.38,66.51,66.32,66.34,124679.0,54.3412,54.4476,54.2921,54.3085,124679.0
2020-02-27 13:35:00,66.33,66.34,66.05,66.12,201849.0,54.3003,54.3085,54.0711,54.1284,201849.0
2020-02-27 13:40:00,66.12,66.19,65.45,65.65,589388.0,54.1284,54.1857,53.5799,53.7436,589388.0
2020-02-27 13:45:00,65.66,66.07,65.62,65.96,357179.0,53.7518,54.0874,53.719,53.9974,357179.0
2020-02-27 13:50:00,65.96,66.28,65.83,66.24,165233.0,53.9974,54.2593,53.891,54.2266,165233.0
2020-02-27 13:55:00,66.24,66.37,65.78,65.88,273464.0,54.2266,54.333,53.85,53.9319,273464.0
2020-02-27 14:00:00,65.87,66.07,65.76,65.93,300060.0,53.9237,54.0874,53.8337,53.9728,300060.0
2020-02-27 14:05:00,65.92,66.02,65.72,65.78,230998.0,53.9646,54.0465,53.8009,53.85,230998.0
2020-02-27 14:10:00,65.77,65.96,65.73,65.9,202387.0,53.8418,53.9974,53.8091,53.9483,202387.0
2020-02-27 14:15:00,65.9,66.0,65.57,65.57,285425.0,53.9483,54.0301,53.6781,53.6781,285425.0
2020-02-27 14:20:00,65.57,65.96,65.57,65.9,168091.0,53.6781,53.9974,53.6781,53.9483,168091.0
2020-02-27 14:25:00,65.92,66.19,65.85,66.11,183013.0,53.9646,54.1857,53.9073,54.1202,183013.0
2020-02-27 14:30:00,66.11,66.12,65.79,65.88,217898.0,54.1202,54.1284,53.8582,53.9319,217898.0
2020-02-27 14:35:00,65.86,66.0,65.83,65.89,115922.0,53.9155,54.0301,53.891,53.9401,115922.0
2020-02-27 14:40:00,65.88,66.12,65.83,66.09,121979.0,53.9319,54.1284,53.891,54.1038,121979.0
2020-02-27 14:45:00,66.08,66.09,65.86,65.96,132994.0,54.0956,54.1038,53.9155,53.9974,132994.0
2020-02-27 14:50:00,65.96,66.07,65.94,65.98,248153.0,53.9974,54.0874,53.981,54.0138,248153.0
2020-02-27 14:55:00,65.98,65.98,65.8,65.86,169885.0,54.0138,54.0138,53.8664,53.9155,169885.0
2020-02-27 15:00:00,65.86,65.9,65.63,65.78,221258.0,53.9155,53.9483,53.7272,53.85,221258.0
2020-02-27 15:05:00,65.77,66.02,65.67,65.98,225033.0,53.8418,54.0465,53.76,54.0138,225033.0
2020-02-27 15:10:00,65.99,66.07,65.84,65.86,267898.0,54.0219,54.0874,53.8991,53.9155,267898.0
2020-02-27 15:15:00,65.86,65.96,65.75,65.76,208001.0,53.9155,53.9974,53.8255,53.8337,208001.0
2020-02-27 15:20:00,65.76,65.83,65.65,65.71,243966.0,53.8337,53.891,53.7436,53.7927,243966.0
2020-02-27 15:25:00,65.72,65.85,65.55,65.55,320350.0,53.8009,53.9073,53.6617,53.6617,320350.0
2020-02-27 15:30:00,65.56,65.63,65.43,65.54,532439.0,53.6699,53.7272,53.5635,53.6536,532439.0
2020-02-27 15:35:00,65.54,65.62,65.35,65.35,304764.0,53.6536,53.719,53.498,53.498,304764.0
2020-02-27 15:40:00,65.36,65.42,65.2,65.2,499902.0,53.5062,53.5553,53.3752,53.3752,499902.0
2020-02-27 15:45:00,65.2,65.36,65.1,65.24,693780.0,53.3752,53.5062,53.2934,53.408,693780.0
2020-02-27 15:50:00,65.24,65.26,64.72,64.82,1055758.0,53.408,53.4243,52.9823,53.0641,1055758.0
2020-02-27 15:55:00,64.81,64.86,64.4,64.44,1755287.0,53.0559,53.0969,52.7203,52.7531,1755287.0
2020-02-28 09:30:00,62.0,62.66,61.81,62.47,1456949.0,50.7556,51.2959,50.6,51.1403,1456949.0
2020-02-28 09:35:00,62.46,63.18,62.35,62.95,772794.0,51.1321,51.7216,51.0421,51.5333,772794.0
2020-02-28 09:40:00,62.97,63.23,62.67,62.69,671628.0,51.5497,51.7625,51.3041,51.3204,671628.0
2020-02-28 09:45:00,62.65,62.73,62.32,62.36,751935.0,51.2877,51.3532,51.0175,51.0503,751935.0
2020-02-28 09:50:00,62.34,62.57,61.89,61.92,613280.0,51.0339,51.2222,50.6655,50.6901,613280.0
2020-02-28 09:55:00,61.91,61.92,61.43,61.78,634939.0,50.6819,50.6901,50.289,50.5755,634939.0
2020-02-28 10:00:00,61.77,61.89,61.34,61.4,820161.0,50.5673,50.6655,50.2153,50.2644,820161.0
2020-02-28 10:05:00,61.4,62.08,61.39,61.69,523447.0,50.2644,50.8211,50.2562,50.5018,523447.0
2020-02-28 10:10:00,61.68,61.76,61.37,61.65,560424.0,50.4936,50.5591,50.2398,50.4691,560424.0
2020-02-28 10:15:00,61.66,62.43,61.58,62.23,567796.0,50.4772,51.1076,50.4117,50.9439,567796.0
2020-02-28 10:20:00,62.23,62.29,61.84,62.01,551616.0,50.9439,50.993,50.6246,50.7638,551616.0
2020-02-28 10:25:00,62.02,62.36,61.56,61.6,549627.0,50.7719,51.0503,50.3954,50.4281,549627.0
2020-02-28 10:30:00,61.59,62.2,61.54,62.13,515304.0,50.4199,50.9193,50.379,50.862,515304.0
2020-02-28 10:35:00,62.12,62.34,61.79,61.94,373451.0,50.8538,51.0339,50.5837,50.7065,373451.0
2020-02-28 10:40:00,61.97,62.18,61.94,62.01,367518.0,50.731,50.9029,50.7065,50.7638,367518.0
2020-02-28 10:45:00,62.01,62.5,61.97,62.25,632037.0,50.7638,51.1649,50.731,50.9602,632037.0
2020-02-28 10:50:00,62.24,63.0,62.2,62.99,454918.0,50.952,51.5742,50.9193,51.566,454918.0
2020-02-28 10:55:00,63.0,63.0,62.57,62.84,395956.0,51.5742,51.5742,51.2222,51.4432,395956.0
2020-02-28 11:00:00,62.84,62.89,62.39,62.62,587550.0,51.4432,51.4842,51.0748,51.2631,587550.0
2020-02-28 11:05:00,62.63,62.67,62.21,62.33,370826.0,51.2713,51.3041,50.9275,51.0257,370826.0
2020-02-28 11:10:00,62.34,62.75,62.32,62.64,306500.0,51.0339,51.3696,51.0175,51.2795,306500.0
2020-02-28 11:15:00,62.63,63.13,62.57,63.13,444801.0,51.2713,51.6806,51.2222,51.6806,444801.0
2020-02-28 11:20:00,63.13,63.17,62.8,63.03,359740.0,51.6806,51.7134,51.4105,51.5988,359740.0
2020-02-28 11:25:00,63.04,63.2,62.89,63.19,344534.0,51.607,51.7379,51.4842,51.7298,344534.0
2020-02-28 11:30:00,63.19,63.42,63.09,63.24,409226.0,51.7298,51.918,51.6479,51.7707,409226.0
2020-02-28 11:35:00,63.26,63.82,63.19,63.79,386784.0,51.7871,52.2455,51.7298,52.2209,386784.0
2020-02-28 11:40:00,63.8,64.45,63.67,64.14,553597.0,52.2291,52.7612,52.1227,52.5075,553597.0
2020-02-28 11:45:00,64.14,64.15,63.5,63.59,428840.0,52.5075,52.5156,51.9835,52.0572,428840.0
2020-02-28 11:50:00,63.58,63.74,62.87,62.96,461535.0,52.049,52.18,51.4678,51.5415,461535.0
2020-02-28 11:55:00,62.96,63.14,62.78,62.97,409289.0,51.5415,51.6888,51.3941,51.5497,409289.0
2020-02-28 12:00:00,62.97,63.05,62.63,62.94,403079.0,51.5497,51.6151,51.2713,51.5251,403079.0
2020-02-28 12:05:00,62.95,63.18,62.89,62.98,224430.0,51.5333,51.7216,51.4842,51.5578,224430.0
2020-02-28 12:10:00,62.97,63.03,62.88,62.94,209843.0,51.5497,51.5988,51.476,51.5251,209843.0
2020-02-28 12:15:00,62.95,63.25,62.82,63.18,251101.0,51.5333,51.7789,51.4269,51.7216,251101.0
2020-02-28 12:20:00,63.19,63.39,63.12,63.12,232984.0,51.7298,51.8935,51.6725,51.6725,232984.0
2020-02-28 12:25:00,63.11,63.36,63.08,63.32,234296.0,51.6643,51.8689,51.6397,51.8362,234296.0
2020-02-28 12:30:00,63.33,63.65,63.33,63.48,295653.0,51.8444,52.1063,51.8444,51.9672,295653.0
2020-02-28 12:35:00,63.48,63.83,63.28,63.53,247094.0,51.9672,52.2537,51.8034,52.0081,247094.0
2020-02-28 12:40:00,63.52,63.85,63.44,63.58,282299.0,51.9999,52.2701,51.9344,52.049,282299.0
2020-02-28 12:45:00,63.58,63.59,63.19,63.36,242125.0,52.049,52.0572,51.7298,51.8689,242125.0
2020-02-28 12:50:00,63.36,63.66,63.31,63.66,233833.0,51.8689,52.1145,51.828,52.1145,233833.0
2020-02-28 12:55:00,63.66,63.99,63.57,63.85,305911.0,52.1145,52.3847,52.0408,52.2701,305911.0
2020-02-28 13:00:00,63.85,64.02,63.54,63.56,194845.0,52.2701,52.4092,52.0163,52.0327,194845.0
2020-02-28 13:05:00,63.58,64.02,63.58,63.88,267949.0,52.049,52.4092,52.049,52.2946,267949.0
2020-02-28 13:10:00,63.89,63.9,63.26,63.27,260020.0,52.3028,52.311,51.7871,51.7952,260020.0
2020-02-28 13:15:00,63.27,63.92,63.19,63.7,274524.0,51.7952,52.3274,51.7298,52.1473,274524.0
2020-02-28 13:20:00,63.71,63.82,63.47,63.59,219095.0,52.1554,52.2455,51.959,52.0572,219095.0
2020-02-28 13:25:00,63.59,63.85,63.48,63.49,171873.0,52.0572,52.2701,51.9672,51.9753,171873.0
2020-02-28 13:30:00,63.47,63.48,63.08,63.08,240824.0,51.959,51.9672,51.6397,51.6397,240824.0
2020-02-28 13:35:00,63.07,63.16,62.9,63.03,300534.0,51.6315,51.7052,51.4924,51.5988,300534.0
2020-02-28 13:40:00,63.04,63.04,62.83,62.84,286501.0,51.607,51.607,51.435,51.4432,286501.0
2020-02-28 13:45:00,62.84,62.87,62.54,62.81,337671.0,51.4432,51.4678,51.1976,51.4187,337671.0
2020-02-28 13:50:00,62.8,62.83,62.59,62.73,275234.0,51.4105,51.435,51.2386,51.3532,275234.0
2020-02-28 13:55:00,62.74,62.94,62.67,62.88,230862.0,51.3614,51.5251,51.3041,51.476,230862.0
2020-02-28 14:00:00,62.87,62.87,62.42,62.44,354344.0,51.4678,51.4678,51.0994,51.1158,354344.0
2020-02-28 14:05:00,62.44,62.54,62.26,62.34,362948.0,51.1158,51.1976,50.9684,51.0339,362948.0
2020-02-28 14:10:00,62.34,62.52,62.3,62.36,422177.0,51.0339,51.1813,51.0012,51.0503,422177.0
2020-02-28 14:15:00,62.35,62.56,62.25,62.47,264648.0,51.0421,51.214,50.9602,51.1403,264648.0
2020-02-28 14:20:00,62.48,62.77,62.32,62.56,437327.0,51.1485,51.3859,51.0175,51.214,437327.0
2020-02-28 14:25:00,62.56,62.61,62.3,62.45,251051.0,51.214,51.2549,51.0012,51.124,251051.0
2020-02-28 14:30:00,62.47,63.3,62.37,62.93,529495.0,51.1403,51.8198,51.0585,51.5169,529495.0
2020-02-28 14:35:00,62.94,63.07,62.68,62.76,201817.0,51.5251,51.6315,51.3122,51.3777,201817.0
2020-02-28 14:40:00,62.77,63.67,62.73,63.53,263207.0,51.3859,52.1227,51.3532,52.0081,263207.0
2020-02-28 14:45:00,63.52,63.63,63.11,63.34,370712.0,51.9999,52.09,51.6643,51.8526,370712.0
2020-02-28 14:50:00,63.35,63.55,63.13,63.3,251614.0,51.8607,52.0245,51.6806,51.8198,251614.0
2020-02-28 14:55:00,63.31,63.32,62.94,63.1,305578.0,51.828,51.8362,51.5251,51.6561,305578.0
2020-02-28 15:00:00,63.11,63.24,62.78,62.78,260579.0,51.6643,51.7707,51.3941,51.3941,260579.0
2020-02-28 15:05:00,62.76,62.91,62.56,62.85,306295.0,51.3777,51.5005,51.214,51.4514,306295.0
2020-02-28 15:10:00,62.85,63.08,62.73,62.9,320961.0,51.4514,51.6397,51.3532,51.4924,320961.0
2020-02-28 15:15:00,62.89,63.35,62.8,63.27,398222.0,51.4842,51.8607,51.4105,51.7952,398222.0
2020-02-28 15:20:00,63.27,63.32,62.73,62.78,314545.0,51.7952,51.8362,51.3532,51.3941,314545.0
2020-02-28 15:25:00,62.77,62.94,62.29,62.3,362929.0,51.3859,51.5251,50.993,51.0012,362929.0
2020-02-28 15:30:00,62.3,62.78,62.28,62.49,599423.0,51.0012,51.3941,50.9848,51.1567,599423.0
2020-02-28 15:35:00,62.49,62.71,62.38,62.49,497585.0,51.1567,51.3368,51.0667,51.1567,497585.0
2020-02-28 15:40:00,62.5,62.59,62.05,62.06,465626.0,51.1649,51.2386,50.7965,50.8047,465626.0
2020-02-28 15:45:00,62.06,62.8,62.05,62.73,660010.0,50.8047,51.4105,50.7965,51.3532,660010.0
2020-02-28 15:50:00,62.73,62.99,62.59,62.94,812754.0,51.3532,51.566,51.2386,51.5251,812754.0
2020-02-28 15:55:00,62.96,63.55,62.92,63.42,2271364.0,51.5415,52.0245,51.5087,51.918,2271364.0
2020-03-02 09:30:00,63.85,64.14,63.5,63.89,769917.0,52.2701,52.5075,51.9835,52.3028,769917.0
2020-03-02 09:35:00,63.89,63.9,63.34,63.42,485942.0,52.3028,52.311,51.8526,51.918,485942.0
2020-03-02 09:40:00,63.4,64.15,63.4,63.89,637490.0,51.9017,52.5156,51.9017,52.3028,637490.0
2020-03-02 09:45:00,63.89,64.26,63.65,63.79,377484.0,52.3028,52.6057,52.1063,52.2209,377484.0
2020-03-02 09:50:00,63.8,63.86,63.41,63.61,285245.0,52.2291,52.2782,51.9099,52.0736,285245.0
2020-03-02 09:55:00,63.61,63.62,63.25,63.4,279908.0,52.0736,52.0818,51.7789,51.9017,279908.0
2020-03-02 10:00:00,63.43,63.62,63.33,63.42,274571.0,51.9262,52.0818,51.8444,51.918,274571.0
2020-03-02 10:05:00,63.41,63.45,63.12,63.31,320899.0,51.9099,51.9426,51.6725,51.828,320899.0
2020-03-02 10:10:00,63.29,63.94,63.26,63.92,289837.0,51.8116,52.3437,51.7871,52.3274,289837.0
2020-03-02 10:15:00,63.95,63.95,63.6,63.77,283941.0,52.3519,52.3519,52.0654,52.2046,283941.0
2020-03-02 10:20:00,63.76,63.81,63.52,63.66,265843.0,52.1964,52.2373,51.9999,52.1145,265843.0
2020-03-02 10:25:00,63.67,63.9,63.58,63.77,233890.0,52.1227,52.311,52.049,52.2046,233890.0
2020-03-02 10:30:00,63.77,63.81,63.45,63.65,329380.0,52.2046,52.2373,51.9426,52.1063,329380.0
2020-03-02 10:35:00,63.65,64.06,63.64,63.96,383195.0,52.1063,52.442,52.0981,52.3601,383195.0
2020-03-02 10:40:00,63.98,64.16,63.86,64.08,238166.0,52.3765,52.5238,52.2782,52.4583,238166.0
2020-03-02 10:45:00,64.08,64.42,64.07,64.4,187298.0,52.4583,52.7367,52.4502,52.7203,187298.0
2020-03-02 10:50:00,64.4,64.73,64.37,64.61,344020.0,52.7203,52.9905,52.6957,52.8922,344020.0
2020-03-02 10:55:00,64.62,64.74,64.39,64.41,280578.0,52.9004,52.9986,52.7121,52.7285,280578.0
2020-03-02 11:00:00,64.4,64.57,64.19,64.2,349797.0,52.7203,52.8595,52.5484,52.5566,349797.0
2020-03-02 11:05:00,64.19,64.25,63.96,64.08,350214.0,52.5484,52.5975,52.3601,52.4583,350214.0
2020-03-02 11:10:00,64.08,64.85,64.04,64.8,417962.0,52.4583,53.0887,52.4256,53.0478,417962.0
2020-03-02 11:15:00,64.82,64.99,64.68,64.73,229797.0,53.0641,53.2033,52.9495,52.9905,229797.0
2020-03-02 11:20:00,64.74,65.02,64.7,64.87,274998.0,52.9986,53.2279,52.9659,53.1051,274998.0
2020-03-02 11:25:00,64.89,65.11,64.86,64.99,263258.0,53.1214,53.3015,53.0969,53.2033,263258.0
2020-03-02 11:30:00,65.01,65.15,64.91,65.01,249300.0,53.2197,53.3343,53.1378,53.2197,249300.0
2020-03-02 11:35:00,65.0,65.3,64.91,65.27,234060.0,53.2115,53.4571,53.1378,53.4325,234060.0
2020-03-02 11:40:00,65.27,65.4,65.04,65.39,255971.0,53.4325,53.5389,53.2442,53.5308,255971.0
2020-03-02 11:45:00,65.4,65.4,65.16,65.35,268695.0,53.5389,53.5389,53.3425,53.498,268695.0
2020-03-02 11:50:00,65.35,65.55,65.21,65.49,168062.0,53.498,53.6617,53.3834,53.6126,168062.0
2020-03-02 11:55:00,65.5,65.69,65.41,65.5,189640.0,53.6208,53.7764,53.5471,53.6208,189640.0
2020-03-02 12:00:00,65.51,65.64,65.48,65.53,132458.0,53.629,53.7354,53.6044,53.6454,132458.0
2020-03-02 12:05:00,65.53,65.68,65.49,65.53,246680.0,53.6454,53.7682,53.6126,53.6454,246680.0
2020-03-02 12:10:00,65.54,65.61,65.43,65.48,223912.0,53.6536,53.7109,53.5635,53.6044,223912.0
2020-03-02 12:15:00,65.49,65.49,65.17,65.27,182413.0,53.6126,53.6126,53.3507,53.4325,182413.0
2020-03-02 12:20:00,65.28,65.31,65.04,65.06,144726.0,53.4407,53.4653,53.2442,53.2606,144726.0
2020-03-02 12:25:00,65.06,65.24,65.04,65.22,123654.0,53.2606,53.408,53.2442,53.3916,123654.0
2020-03-02 12:30:00,65.21,65.48,65.2,65.47,172923.0,53.3834,53.6044,53.3752,53.5963,172923.0
2020-03-02 12:35:00,65.48,65.69,65.47,65.57,235950.0,53.6044,53.7764,53.5963,53.6781,235950.0
2020-03-02 12:40:00,65.56,65.67,65.49,65.67,237346.0,53.6699,53.76,53.6126,53.76,237346.0
2020-03-02 12:45:00,65.67,65.91,65.66,65.9,249099.0,53.76,53.9565,53.7518,53.9483,249099.0
2020-03-02 12:50:00,65.89,66.17,65.89,66.15,424614.0,53.9401,54.1693,53.9401,54.1529,424614.0
2020-03-02 12:55:00,66.16,66.4,66.07,66.34,363655.0,54.1611,54.3576,54.0874,54.3085,363655.0
2020-03-02 13:00:00,66.35,66.5,66.13,66.25,295552.0,54.3167,54.4394,54.1366,54.2348,295552.0
2020-03-02 13:05:00,66.24,66.24,65.95,66.1,232491.0,54.2266,54.2266,53.9892,54.112,232491.0
2020-03-02 13:10:00,66.1,66.2,66.02,66.19,258432.0,54.112,54.1939,54.0465,54.1857,258432.0
2020-03-02 13:15:00,66.17,66.2,65.82,65.91,223250.0,54.1693,54.1939,53.8828,53.9565,223250.0
2020-03-02 13:20:00,65.91,65.99,65.72,65.88,237929.0,53.9565,54.0219,53.8009,53.9319,237929.0
2020-03-02 13:25:00,65.89,65.9,65.48,65.72,208764.0,53.9401,53.9483,53.6044,53.8009,208764.0
2020-03-02 13:30:00,65.73,65.87,65.7,65.78,323880.0,53.8091,53.9237,53.7845,53.85,323880.0
2020-03-02 13:35:00,65.78,66.13,65.75,66.13,308610.0,53.85,54.1366,53.8255,54.1366,308610.0
2020-03-02 13:40:00,66.12,66.28,66.03,66.04,165709.0,54.1284,54.2593,54.0547,54.0629,165709.0
2020-03-02 13:45:00,66.05,66.16,65.94,66.06,199671.0,54.0711,54.1611,53.981,54.0792,199671.0
2020-03-02 13:50:00,66.05,66.11,65.62,65.64,231878.0,54.0711,54.1202,53.719,53.7354,231878.0
2020-03-02 13:55:00,65.65,66.09,65.64,66.0,163062.0,53.7436,54.1038,53.7354,54.0301,163062.0
2020-03-02 14:00:00,66.0,66.12,65.92,66.05,173611.0,54.0301,54.1284,53.9646,54.0711,173611.0
2020-03-02 14:05:00,66.05,66.13,65.81,66.13,177848.0,54.0711,54.1366,53.8746,54.1366,177848.0
2020-03-02 14:10:00,66.12,66.13,65.93,66.05,248922.0,54.1284,54.1366,53.9728,54.0711,248922.0
2020-03-02 14:15:00,66.05,66.07,65.83,65.89,175537.0,54.0711,54.0874,53.891,53.9401,175537.0
2020-03-02 14:20:00,65.89,65.96,65.76,65.77,157505.0,53.9401,53.9974,53.8337,53.8418,157505.0
2020-03-02 14:25:00,65.78,65.89,65.56,65.56,192049.0,53.85,53.9401,53.6699,53.6699,192049.0
2020-03-02 14:30:00,65.56,65.68,65.45,65.47,158459.0,53.6699,53.7682,53.5799,53.5963,158459.0
2020-03-02 14:35:00,65.47,65.51,65.26,65.27,153475.0,53.5963,53.629,53.4243,53.4325,153475.0
2020-03-02 14:40:00,65.27,65.27,64.92,65.0,252447.0,53.4325,53.4325,53.146,53.2115,252447.0
2020-03-02 14:45:00,64.98,65.32,64.93,65.29,175275.0,53.1951,53.4735,53.1542,53.4489,175275.0
2020-03-02 14:50:00,65.28,65.48,65.15,65.48,153925.0,53.4407,53.6044,53.3343,53.6044,153925.0
2020-03-02 14:55:00,65.48,65.52,65.12,65.18,176799.0,53.6044,53.6372,53.3097,53.3588,176799.0
2020-03-02 15:00:00,65.17,65.55,65.15,65.5,212623.0,53.3507,53.6617,53.3343,53.6208,212623.0
2020-03-02 15:05:00,65.49,65.84,65.46,65.75,212289.0,53.6126,53.8991,53.5881,53.8255,212289.0
2020-03-02 15:10:00,65.75,65.85,65.62,65.84,173076.0,53.8255,53.9073,53.719,53.8991,173076.0
2020-03-02 15:15:00,65.83,65.92,65.71,65.75,163448.0,53.891,53.9646,53.7927,53.8255,163448.0
2020-03-02 15:20:00,65.75,66.13,65.73,66.11,193217.0,53.8255,54.1366,53.8091,54.1202,193217.0
2020-03-02 15:25:00,66.12,66.19,66.0,66.06,210917.0,54.1284,54.1857,54.0301,54.0792,210917.0
2020-03-02 15:30:00,66.06,66.24,66.01,66.2,246332.0,54.0792,54.2266,54.0383,54.1939,246332.0
2020-03-02 15:35:00,66.2,66.57,66.18,66.55,282407.0,54.1939,54.4968,54.1775,54.4804,282407.0
2020-03-02 15:40:00,66.55,66.64,66.35,66.4,368295.0,54.4804,54.5541,54.3167,54.3576,368295.0
2020-03-02 15:45:00,66.4,66.85,66.4,66.78,469049.0,54.3576,54.726,54.3576,54.6687,469049.0
2020-03-02 15:50:00,66.81,67.43,66.79,67.42,896245.0,54.6932,55.2008,54.6769,55.1926,896245.0
2020-03-02 15:55:00,67.42,67.61,67.25,67.59,1517643.0,55.1926,55.3481,55.0534,55.3318,1517643.0
2020-03-03 09:30:00,67.86,67.95,66.75,66.81,902698.0,55.5528,55.6265,54.6441,54.6932,902698.0
2020-03-03 09:35:00,66.81,66.81,66.24,66.33,561120.0,54.6932,54.6932,54.2266,54.3003,561120.0
2020-03-03 09:40:00,66.33,66.53,66.25,66.3,375365.0,54.3003,54.464,54.2348,54.2757,375365.0
2020-03-03 09:45:00,66.3,66.37,66.0,66.34,254345.0,54.2757,54.333,54.0301,54.3085,254345.0
2020-03-03 09:50:00,66.33,66.33,65.68,65.84,254346.0,54.3003,54.3003,53.7682,53.8991,254346.0
2020-03-03 09:55:00,65.79,66.28,65.79,66.22,219380.0,53.8582,54.2593,53.8582,54.2102,219380.0
2020-03-03 10:00:00,66.22,68.43,66.18,67.87,580688.0,54.2102,56.0194,54.1775,55.561,580688.0
2020-03-03 10:05:00,67.89,68.16,66.1,67.21,518969.0,55.5774,55.7984,54.112,55.0207,518969.0
2020-03-03 10:10:00,67.2,67.3,66.0,66.19,446923.0,55.0125,55.0944,54.0301,54.1857,446923.0
2020-03-03 10:15:00,66.19,67.0,65.81,66.76,657518.0,54.1857,54.8488,53.8746,54.6523,657518.0
2020-03-03 10:20:00,66.78,67.59,66.68,67.53,596372.0,54.6687,55.3318,54.5868,55.2826,596372.0
2020-03-03 10:25:00,67.55,67.56,66.95,67.12,459881.0,55.299,55.3072,54.8078,54.947,459881.0
2020-03-03 10:30:00,67.11,67.45,66.78,66.88,350388.0,54.9388,55.2172,54.6687,54.7505,350388.0
2020-03-03 10:35:00,66.88,67.26,66.87,66.92,249485.0,54.7505,55.0616,54.7423,54.7833,249485.0
2020-03-03 10:40:00,66.94,67.4,66.84,67.21,219994.0,54.7996,55.1762,54.7178,55.0207,219994.0
2020-03-03 10:45:00,67.22,67.3,66.69,66.83,219534.0,55.0289,55.0944,54.595,54.7096,219534.0
2020-03-03 10:50:00,66.86,67.04,66.67,66.95,284695.0,54.7342,54.8815,54.5786,54.8078,284695.0
2020-03-03 10:55:00,66.93,67.37,66.82,67.34,228091.0,54.7915,55.1517,54.7014,55.1271,228091.0
2020-03-03 11:00:00,67.32,67.46,66.73,66.89,288214.0,55.1107,55.2253,54.6277,54.7587,288214.0
2020-03-03 11:05:00,66.88,66.88,66.4,66.47,244711.0,54.7505,54.7505,54.3576,54.4149,244711.0
2020-03-03 11:10:00,66.44,66.5,65.96,65.99,319473.0,54.3903,54.4394,53.9974,54.0219,319473.0
2020-03-03 11:15:00,66.01,66.44,65.86,65.99,314053.0,54.0383,54.3903,53.9155,54.0219,314053.0
2020-03-03 11:20:00,65.98,66.27,65.61,65.66,373184.0,54.0138,54.2512,53.7109,53.7518,373184.0
2020-03-03 11:25:00,65.66,65.84,65.36,65.4,406712.0,53.7518,53.8991,53.5062,53.5389,406712.0
2020-03-03 11:30:00,65.41,65.8,65.37,65.79,421845.0,53.5471,53.8664,53.5144,53.8582,421845.0
2020-03-03 11:35:00,65.79,66.2,65.68,66.17,343970.0,53.8582,54.1939,53.7682,54.1693,343970.0
2020-03-03 11:40:00,66.18,66.27,65.92,66.15,128606.0,54.1775,54.2512,53.9646,54.1529,128606.0
2020-03-03 11:45:00,66.15,66.21,65.78,65.79,141459.0,54.1529,54.202,53.85,53.8582,141459.0
2020-03-03 11:50:00,65.8,66.52,65.79,66.42,213332.0,53.8664,54.4558,53.8582,54.374,213332.0
2020-03-03 11:55:00,66.42,66.65,66.26,66.58,137619.0,54.374,54.5622,54.243,54.5049,137619.0
2020-03-03 12:00:00,66.58,66.59,66.33,66.51,220788.0,54.5049,54.5131,54.3003,54.4476,220788.0
2020-03-03 12:05:00,66.5,66.77,66.48,66.71,147605.0,54.4394,54.6605,54.4231,54.6114,147605.0
2020-03-03 12:10:00,66.7,66.7,66.29,66.33,135151.0,54.6032,54.6032,54.2675,54.3003,135151.0
2020-03-03 12:15:00,66.34,66.37,66.08,66.16,142419.0,54.3085,54.333,54.0956,54.1611,142419.0
2020-03-03 12:20:00,66.18,66.4,66.06,66.39,142428.0,54.1775,54.3576,54.0792,54.3494,142428.0
2020-03-03 12:25:00,66.4,66.46,66.05,66.25,150305.0,54.3576,54.4067,54.0711,54.2348,150305.0
2020-03-03 12:30:00,66.26,66.32,66.03,66.1,155845.0,54.243,54.2921,54.0547,54.112,155845.0
2020-03-03 12:35:00,66.1,66.23,66.02,66.2,105344.0,54.112,54.2184,54.0465,54.1939,105344.0
2020-03-03 12:40:00,66.2,66.3,66.01,66.03,102999.0,54.1939,54.2757,54.0383,54.0547,102999.0
2020-03-03 12:45:00,66.04,66.38,66.02,66.25,163115.0,54.0629,54.3412,54.0465,54.2348,163115.0
2020-03-03 12:50:00,66.26,66.27,66.02,66.02,237496.0,54.243,54.2512,54.0465,54.0465,237496.0
2020-03-03 12:55:00,66.02,66.12,65.87,66.04,120545.0,54.0465,54.1284,53.9237,54.0629,120545.0
2020-03-03 13:00:00,66.03,66.04,65.65,65.78,139591.0,54.0547,54.0629,53.7436,53.85,139591.0
2020-03-03 13:05:00,65.77,65.94,65.69,65.83,143026.0,53.8418,53.981,53.7764,53.891,143026.0
2020-03-03 13:10:00,65.82,65.94,65.71,65.74,120709.0,53.8828,53.981,53.7927,53.8173,120709.0
2020-03-03 13:15:00,65.73,65.9,65.55,65.58,188849.0,53.8091,53.9483,53.6617,53.6863,188849.0
2020-03-03 13:20:00,65.59,65.72,65.31,65.41,246794.0,53.6945,53.8009,53.4653,53.5471,246794.0
2020-03-03 13:25:00,65.4,65.48,65.17,65.46,247950.0,53.5389,53.6044,53.3507,53.5881,247950.0
2020-03-03 13:30:00,65.45,65.69,65.2,65.64,258689.0,53.5799,53.7764,53.3752,53.7354,258689.0
2020-03-03 13:35:00,65.64,65.66,65.43,65.51,201798.0,53.7354,53.7518,53.5635,53.629,201798.0
2020-03-03 13:40:00,65.5,65.54,65.11,65.11,202421.0,53.6208,53.6536,53.3015,53.3015,202421.0
2020-03-03 13:45:00,65.11,65.22,65.01,65.09,281338.0,53.3015,53.3916,53.2197,53.2852,281338.0
2020-03-03 13:50:00,65.1,65.3,65.09,65.21,192321.0,53.2934,53.4571,53.2852,53.3834,192321.0
2020-03-03 13:55:00,65.21,65.34,65.03,65.06,199032.0,53.3834,53.4898,53.236,53.2606,199032.0
2020-03-03 14:00:00,65.07,65.19,64.78,64.85,422287.0,53.2688,53.367,53.0314,53.0887,422287.0
2020-03-03 14:05:00,64.86,64.92,64.5,64.5,291269.0,53.0969,53.146,52.8022,52.8022,291269.0
2020-03-03 14:10:00,64.49,64.99,64.47,64.97,325558.0,52.794,53.2033,52.7776,53.1869,325558.0
2020-03-03 14:15:00,64.95,65.01,64.56,64.6,233604.0,53.1706,53.2197,52.8513,52.884,233604.0
2020-03-03 14:20:00,64.6,64.97,64.51,64.66,257304.0,52.884,53.1869,52.8104,52.9332,257304.0
2020-03-03 14:25:00,64.67,65.31,64.63,65.21,298672.0,52.9413,53.4653,52.9086,53.3834,298672.0
2020-03-03 14:30:00,65.22,65.34,64.99,65.17,302002.0,53.3916,53.4898,53.2033,53.3507,302002.0
2020-03-03 14:35:00,65.16,65.16,64.78,64.82,259675.0,53.3425,53.3425,53.0314,53.0641,259675.0
2020-03-03 14:40:00,64.8,65.0,64.68,64.91,214126.0,53.0478,53.2115,52.9495,53.1378,214126.0
2020-03-03 14:45:00,64.91,65.39,64.87,65.39,217605.0,53.1378,53.5308,53.1051,53.5308,217605.0
2020-03-03 14:50:00,65.4,65.63,65.25,65.61,295354.0,53.5389,53.7272,53.4162,53.7109,295354.0
2020-03-03 14:55:00,65.6,65.66,65.33,65.54,209454.0,53.7027,53.7518,53.4816,53.6536,209454.0
2020-03-03 15:00:00,65.55,65.85,65.4,65.79,343023.0,53.6617,53.9073,53.5389,53.8582,343023.0
2020-03-03 15:05:00,65.79,65.79,65.31,65.43,249248.0,53.8582,53.8582,53.4653,53.5635,249248.0
2020-03-03 15:10:00,65.43,65.92,65.38,65.82,287458.0,53.5635,53.9646,53.5226,53.8828,287458.0
2020-03-03 15:15:00,65.83,66.07,65.7,66.03,263533.0,53.891,54.0874,53.7845,54.0547,263533.0
2020-03-03 15:20:00,66.03,66.07,65.54,65.57,326176.0,54.0547,54.0874,53.6536,53.6781,326176.0
2020-03-03 15:25:00,65.56,66.26,65.55,66.25,387653.0,53.6699,54.243,53.6617,54.2348,387653.0
2020-03-03 15:30:00,66.25,66.25,65.47,65.65,399468.0,54.2348,54.2348,53.5963,53.7436,399468.0
2020-03-03 15:35:00,65.64,65.73,65.06,65.18,428820.0,53.7354,53.8091,53.2606,53.3588,428820.0
2020-03-03 15:40:00,65.18,65.91,65.1,65.87,437269.0,53.3588,53.9565,53.2934,53.9237,437269.0
2020-03-03 15:45:00,65.87,66.02,65.36,65.36,550324.0,53.9237,54.0465,53.5062,53.5062,550324.0
2020-03-03 15:50:00,65.37,65.37,64.87,65.26,949372.0,53.5144,53.5144,53.1051,53.4243,949372.0
2020-03-03 15:55:00,65.25,65.61,64.83,65.01,1282329.0,53.4162,53.7109,53.0723,53.2197,1282329.0
2020-03-04 09:30:00,66.05,66.22,65.71,65.8,604703.0,54.0711,54.2102,53.7927,53.8664,604703.0
2020-03-04 09:35:00,65.78,65.81,65.31,65.46,465706.0,53.85,53.8746,53.4653,53.5881,465706.0
2020-03-04 09:40:00,65.46,65.59,65.15,65.38,479630.0,53.5881,53.6945,53.3343,53.5226,479630.0
2020-03-04 09:45:00,65.37,65.4,64.94,64.97,450652.0,53.5144,53.5389,53.1624,53.1869,450652.0
2020-03-04 09:50:00,64.98,65.11,64.71,64.72,432653.0,53.1951,53.3015,52.9741,52.9823,432653.0
2020-03-04 09:55:00,64.7,64.98,64.56,64.74,344313.0,52.9659,53.1951,52.8513,52.9986,344313.0
2020-03-04 10:00:00,64.75,65.13,64.72,64.81,425300.0,53.0068,53.3179,52.9823,53.0559,425300.0
2020-03-04 10:05:00,64.8,65.12,64.56,65.02,418534.0,53.0478,53.3097,52.8513,53.2279,418534.0
2020-03-04 10:10:00,65.02,65.09,64.89,65.02,188468.0,53.2279,53.2852,53.1214,53.2279,188468.0
2020-03-04 10:15:00,65.03,65.44,64.92,65.41,516054.0,53.236,53.5717,53.146,53.5471,516054.0
2020-03-04 10:20:00,65.41,65.47,65.24,65.31,329782.0,53.5471,53.5963,53.408,53.4653,329782.0
2020-03-04 10:25:00,65.31,65.4,65.08,65.18,225845.0,53.4653,53.5389,53.277,53.3588,225845.0
2020-03-04 10:30:00,65.19,65.24,64.72,64.76,349988.0,53.367,53.408,52.9823,53.015,349988.0
2020-03-04 10:35:00,64.77,64.93,64.54,64.66,311363.0,53.0232,53.1542,52.8349,52.9332,311363.0
2020-03-04 10:40:00,64.65,65.01,64.63,65.0,325501.0,52.925,53.2197,52.9086,53.2115,325501.0
2020-03-04 10:45:00,64.99,65.03,64.61,64.87,235789.0,53.2033,53.236,52.8922,53.1051,235789.0
2020-03-04 10:50:00,64.88,64.92,64.4,64.44,217181.0,53.1133,53.146,52.7203,52.7531,217181.0
2020-03-04 10:55:00,64.42,64.61,64.36,64.55,249192.0,52.7367,52.8922,52.6876,52.8431,249192.0
2020-03-04 11:00:00,64.56,64.79,64.51,64.51,168348.0,52.8513,53.0396,52.8104,52.8104,168348.0
2020-03-04 11:05:00,64.51,64.7,64.46,64.7,185185.0,52.8104,52.9659,52.7694,52.9659,185185.0
2020-03-04 11:10:00,64.7,64.92,64.64,64.88,249191.0,52.9659,53.146,52.9168,53.1133,249191.0
2020-03-04 11:15:00,64.89,64.99,64.71,64.98,396462.0,53.1214,53.2033,52.9741,53.1951,396462.0
2020-03-04 11:20:00,64.99,65.16,64.78,65.1,215778.0,53.2033,53.3425,53.0314,53.2934,215778.0
2020-03-04 11:25:00,65.09,65.3,65.06,65.23,253490.0,53.2852,53.4571,53.2606,53.3998,253490.0
2020-03-04 11:30:00,65.22,65.33,65.09,65.27,421540.0,53.3916,53.4816,53.2852,53.4325,421540.0
2020-03-04 11:35:00,65.27,65.29,65.0,65.04,233068.0,53.4325,53.4489,53.2115,53.2442,233068.0
2020-03-04 11:40:00,65.04,65.09,64.84,65.09,322771.0,53.2442,53.2852,53.0805,53.2852,322771.0
2020-03-04 11:45:00,65.09,65.11,64.68,64.74,216340.0,53.2852,53.3015,52.9495,52.9986,216340.0
2020-03-04 11:50:00,64.74,64.9,64.67,64.73,123873.0,52.9986,53.1296,52.9413,52.9905,123873.0
2020-03-04 11:55:00,64.72,65.03,64.67,64.84,199945.0,52.9823,53.236,52.9413,53.0805,199945.0
2020-03-04 12:00:00,64.84,65.05,64.83,64.97,180473.0,53.0805,53.2524,53.0723,53.1869,180473.0
2020-03-04 12:05:00,64.98,65.02,64.83,64.97,103060.0,53.1951,53.2279,53.0723,53.1869,103060.0
2020-03-04 12:10:00,64.95,65.05,64.85,65.03,281950.0,53.1706,53.2524,53.0887,53.236,281950.0
2020-03-04 12:15:00,65.04,65.25,64.98,65.01,245416.0,53.2442,53.4162,53.1951,53.2197,245416.0
2020-03-04 12:20:00,65.01,65.12,64.94,65.11,110785.0,53.2197,53.3097,53.1624,53.3015,110785.0
2020-03-04 12:25:00,65.1,65.25,65.01,65.21,259370.0,53.2934,53.4162,53.2197,53.3834,259370.0
2020-03-04 12:30:00,65.22,65.26,65.13,65.21,179732.0,53.3916,53.4243,53.3179,53.3834,179732.0
2020-03-04 12:35:00,65.22,65.25,65.06,65.06,136632.0,53.3916,53.4162,53.2606,53.2606,136632.0
2020-03-04 12:40:00,65.06,65.24,65.03,65.23,135573.0,53.2606,53.408,53.236,53.3998,135573.0
2020-03-04 12:45:00,65.23,65.51,65.21,65.51,133954.0,53.3998,53.629,53.3834,53.629,133954.0
2020-03-04 12:50:00,65.5,65.56,65.39,65.52,280698.0,53.6208,53.6699,53.5308,53.6372,280698.0
2020-03-04 12:55:00,65.52,65.7,65.47,65.66,173621.0,53.6372,53.7845,53.5963,53.7518,173621.0
2020-03-04 13:00:00,65.65,65.81,65.59,65.81,236002.0,53.7436,53.8746,53.6945,53.8746,236002.0
2020-03-04 13:05:00,65.82,65.94,65.76,65.83,119856.0,53.8828,53.981,53.8337,53.891,119856.0
2020-03-04 13:10:00,65.83,65.9,65.8,65.9,191265.0,53.891,53.9483,53.8664,53.9483,191265.0
2020-03-04 13:15:00,65.89,66.14,65.88,66.09,222997.0,53.9401,54.1447,53.9319,54.1038,222997.0
2020-03-04 13:20:00,66.1,66.2,66.06,66.19,151186.0,54.112,54.1939,54.0792,54.1857,151186.0
2020-03-04 13:25:00,66.19,66.24,66.13,66.14,185334.0,54.1857,54.2266,54.1366,54.1447,185334.0
2020-03-04 13:30:00,66.17,66.31,66.12,66.3,120758.0,54.1693,54.2839,54.1284,54.2757,120758.0
2020-03-04 13:35:00,66.31,66.32,66.08,66.11,100472.0,54.2839,54.2921,54.0956,54.1202,100472.0
2020-03-04 13:40:00,66.1,66.13,65.98,66.08,99616.0,54.112,54.1366,54.0138,54.0956,99616.0
2020-03-04 13:45:00,66.08,66.09,65.97,66.05,106478.0,54.0956,54.1038,54.0056,54.0711,106478.0
2020-03-04 13:50:00,66.05,66.21,66.05,66.18,159867.0,54.0711,54.202,54.0711,54.1775,159867.0
2020-03-04 13:55:00,66.16,66.17,66.0,66.03,87751.0,54.1611,54.1693,54.0301,54.0547,87751.0
2020-03-04 14:00:00,66.04,66.11,65.87,65.96,141160.0,54.0629,54.1202,53.9237,53.9974,141160.0
2020-03-04 14:05:00,65.96,66.02,65.87,65.92,96005.0,53.9974,54.0465,53.9237,53.9646,96005.0
2020-03-04 14:10:00,65.92,65.96,65.82,65.87,117763.0,53.9646,53.9974,53.8828,53.9237,117763.0
2020-03-04 14:15:00,65.87,66.13,65.87,66.03,90753.0,53.9237,54.1366,53.9237,54.0547,90753.0
2020-03-04 14:20:00,66.03,66.09,65.93,65.99,113878.0,54.0547,54.1038,53.9728,54.0219,113878.0
2020-03-04 14:25:00,66.0,66.19,65.99,66.1,104752.0,54.0301,54.1857,54.0219,54.112,104752.0
2020-03-04 14:30:00,66.1,66.27,66.1,66.22,151172.0,54.112,54.2512,54.112,54.2102,151172.0
2020-03-04 14:35:00,66.22,66.22,66.01,66.06,131846.0,54.2102,54.2102,54.0383,54.0792,131846.0
2020-03-04 14:40:00,66.06,66.21,66.05,66.19,109989.0,54.0792,54.202,54.0711,54.1857,109989.0
2020-03-04 14:45:00,66.2,66.2,66.05,66.14,107299.0,54.1939,54.1939,54.0711,54.1447,107299.0
2020-03-04 14:50:00,66.14,66.21,66.01,66.18,201791.0,54.1447,54.202,54.0383,54.1775,201791.0
2020-03-04 14:55:00,66.17,66.31,66.15,66.25,124943.0,54.1693,54.2839,54.1529,54.2348,124943.0
2020-03-04 15:00:00,66.24,66.39,66.2,66.38,137558.0,54.2266,54.3494,54.1939,54.3412,137558.0
2020-03-04 15:05:00,66.37,66.44,66.23,66.32,226090.0,54.333,54.3903,54.2184,54.2921,226090.0
2020-03-04 15:10:00,66.33,66.48,66.27,66.41,176145.0,54.3003,54.4231,54.2512,54.3658,176145.0
2020-03-04 15:15:00,66.41,66.52,66.4,66.51,187622.0,54.3658,54.4558,54.3576,54.4476,187622.0
2020-03-04 15:20:00,66.51,66.76,66.49,66.71,194203.0,54.4476,54.6523,54.4313,54.6114,194203.0
2020-03-04 15:25:00,66.71,66.97,66.71,66.97,243207.0,54.6114,54.8242,54.6114,54.8242,243207.0
2020-03-04 15:30:00,66.97,67.28,66.95,67.26,373756.0,54.8242,55.078,54.8078,55.0616,373756.0
2020-03-04 15:35:00,67.27,67.43,67.25,67.38,269888.0,55.0698,55.2008,55.0534,55.1598,269888.0
2020-03-04 15:40:00,67.39,67.41,67.08,67.12,298706.0,55.168,55.1844,54.9143,54.947,298706.0
2020-03-04 15:45:00,67.12,67.23,66.95,67.05,409749.0,54.947,55.0371,54.8078,54.8897,409749.0
2020-03-04 15:50:00,67.07,67.5,67.07,67.47,660629.0,54.9061,55.2581,54.9061,55.2335,660629.0
2020-03-04 15:55:00,67.47,67.52,67.35,67.4,1096006.0,55.2335,55.2745,55.1353,55.1762,1096006.0
2020-03-05 09:30:00,64.79,64.95,64.36,64.95,584700.0,53.0396,53.1706,52.6876,53.1706,584700.0
2020-03-05 09:35:00,64.93,65.12,64.61,64.69,623600.0,53.1542,53.3097,52.8922,52.9577,623600.0
2020-03-05 09:40:00,64.69,64.84,64.51,64.77,479982.0,52.9577,53.0805,52.8104,53.0232,479982.0
2020-03-05 09:45:00,64.76,64.78,64.28,64.31,431798.0,53.015,53.0314,52.6221,52.6466,431798.0
2020-03-05 09:50:00,64.31,64.41,64.07,64.17,362250.0,52.6466,52.7285,52.4502,52.532,362250.0
2020-03-05 09:55:00,64.17,64.22,63.91,64.09,399136.0,52.532,52.573,52.3192,52.4665,399136.0
2020-03-05 10:00:00,64.08,64.26,63.93,64.09,247088.0,52.4583,52.6057,52.3355,52.4665,247088.0
2020-03-05 10:05:00,64.09,64.43,64.03,64.39,233924.0,52.4665,52.7449,52.4174,52.7121,233924.0
2020-03-05 10:10:00,64.39,64.8,64.36,64.74,303303.0,52.7121,53.0478,52.6876,52.9986,303303.0
2020-03-05 10:15:00,64.74,64.96,64.53,64.92,421882.0,52.9986,53.1787,52.8267,53.146,421882.0
2020-03-05 10:20:00,64.92,65.02,64.75,64.76,445883.0,53.146,53.2279,53.0068,53.015,445883.0
2020-03-05 10:25:00,64.75,64.75,64.46,64.46,198442.0,53.0068,53.0068,52.7694,52.7694,198442.0
2020-03-05 10:30:00,64.45,64.61,64.39,64.6,178119.0,52.7612,52.8922,52.7121,52.884,178119.0
2020-03-05 10:35:00,64.6,64.6,64.27,64.33,201968.0,52.884,52.884,52.6139,52.663,201968.0
2020-03-05 10:40:00,64.33,64.64,64.32,64.51,292184.0,52.663,52.9168,52.6548,52.8104,292184.0
2020-03-05 10:45:00,64.51,64.72,64.47,64.65,425269.0,52.8104,52.9823,52.7776,52.925,425269.0
2020-03-05 10:50:00,64.65,64.8,64.52,64.77,250284.0,52.925,53.0478,52.8185,53.0232,250284.0
2020-03-05 10:55:00,64.77,64.8,64.57,64.59,268500.0,53.0232,53.0478,52.8595,52.8758,268500.0
2020-03-05 11:00:00,64.6,64.76,64.55,64.73,187007.0,52.884,53.015,52.8431,52.9905,187007.0
2020-03-05 11:05:00,64.74,65.06,64.72,65.05,384339.0,52.9986,53.2606,52.9823,53.2524,384339.0
2020-03-05 11:10:00,65.04,65.12,64.98,65.02,210740.0,53.2442,53.3097,53.1951,53.2279,210740.0
2020-03-05 11:15:00,65.02,65.03,64.84,64.99,194483.0,53.2279,53.236,53.0805,53.2033,194483.0
2020-03-05 11:20:00,64.99,65.0,64.82,64.85,197746.0,53.2033,53.2115,53.0641,53.0887,197746.0
2020-03-05 11:25:00,64.85,65.03,64.75,64.83,457423.0,53.0887,53.236,53.0068,53.0723,457423.0
2020-03-05 11:30:00,64.81,64.9,64.74,64.82,267422.0,53.0559,53.1296,52.9986,53.0641,267422.0
2020-03-05 11:35:00,64.82,64.87,64.75,64.77,221352.0,53.0641,53.1051,53.0068,53.0232,221352.0
2020-03-05 11:40:00,64.77,64.82,64.63,64.67,117819.0,53.0232,53.0641,52.9086,52.9413,117819.0
2020-03-05 11:45:00,64.66,64.79,64.58,64.73,114815.0,52.9332,53.0396,52.8677,52.9905,114815.0
2020-03-05 11:50:00,64.74,64.79,64.57,64.72,122142.0,52.9986,53.0396,52.8595,52.9823,122142.0
2020-03-05 11:55:00,64.72,64.72,64.52,64.64,288143.0,52.9823,52.9823,52.8185,52.9168,288143.0
2020-03-05 12:00:00,64.64,64.87,64.62,64.85,241113.0,52.9168,53.1051,52.9004,53.0887,241113.0
2020-03-05 12:05:00,64.85,64.9,64.75,64.81,236405.0,53.0887,53.1296,53.0068,53.0559,236405.0
2020-03-05 12:10:00,64.81,65.0,64.78,64.94,417335.0,53.0559,53.2115,53.0314,53.1624,417335.0
2020-03-05 12:15:00,64.95,64.97,64.81,64.86,512036.0,53.1706,53.1869,53.0559,53.0969,512036.0
2020-03-05 12:20:00,64.86,65.01,64.82,64.86,285886.0,53.0969,53.2197,53.0641,53.0969,285886.0
2020-03-05 12:25:00,64.86,64.88,64.63,64.8,162618.0,53.0969,53.1133,52.9086,53.0478,162618.0
2020-03-05 12:30:00,64.79,64.97,64.78,64.85,132842.0,53.0396,53.1869,53.0314,53.0887,132842.0
2020-03-05 12:35:00,64.85,64.88,64.36,64.37,106629.0,53.0887,53.1133,52.6876,52.6957,106629.0
2020-03-05 12:40:00,64.37,64.39,64.13,64.18,294971.0,52.6957,52.7121,52.4993,52.5402,294971.0
2020-03-05 12:45:00,64.17,64.34,64.07,64.33,345401.0,52.532,52.6712,52.4502,52.663,345401.0
2020-03-05 12:50:00,64.32,64.37,64.16,64.37,143716.0,52.6548,52.6957,52.5238,52.6957,143716.0
2020-03-05 12:55:00,64.36,64.38,64.02,64.03,272507.0,52.6876,52.7039,52.4092,52.4174,272507.0
2020-03-05 13:00:00,64.03,64.13,63.99,64.0,169374.0,52.4174,52.4993,52.3847,52.3929,169374.0
2020-03-05 13:05:00,63.99,64.08,63.77,63.83,311818.0,52.3847,52.4583,52.2046,52.2537,311818.0
2020-03-05 13:10:00,63.79,63.96,63.76,63.81,191065.0,52.2209,52.3601,52.1964,52.2373,191065.0
2020-03-05 13:15:00,63.8,63.9,63.73,63.84,201624.0,52.2291,52.311,52.1718,52.2619,201624.0
2020-03-05 13:20:00,63.83,64.05,63.77,63.91,119129.0,52.2537,52.4338,52.2046,52.3192,119129.0
2020-03-05 13:25:00,63.91,64.06,63.89,64.03,192465.0,52.3192,52.442,52.3028,52.4174,192465.0
2020-03-05 13:30:00,64.0,64.21,63.92,64.12,190694.0,52.3929,52.5648,52.3274,52.4911,190694.0
2020-03-05 13:35:00,64.12,64.3,64.12,64.15,164505.0,52.4911,52.6384,52.4911,52.5156,164505.0
2020-03-05 13:40:00,64.14,64.21,64.07,64.12,156463.0,52.5075,52.5648,52.4502,52.4911,156463.0
2020-03-05 13:45:00,64.13,64.35,64.1,64.28,147877.0,52.4993,52.6794,52.4747,52.6221,147877.0
2020-03-05 13:50:00,64.28,64.37,64.07,64.09,104125.0,52.6221,52.6957,52.4502,52.4665,104125.0
2020-03-05 13:55:00,64.08,64.27,64.07,64.25,108851.0,52.4583,52.6139,52.4502,52.5975,108851.0
2020-03-05 14:00:00,64.24,64.24,63.84,63.89,135376.0,52.5893,52.5893,52.2619,52.3028,135376.0
2020-03-05 14:05:00,63.87,64.04,63.86,64.0,100123.0,52.2864,52.4256,52.2782,52.3929,100123.0
2020-03-05 14:10:00,64.0,64.25,63.94,64.2,87240.0,52.3929,52.5975,52.3437,52.5566,87240.0
2020-03-05 14:15:00,64.2,64.21,63.9,63.93,120088.0,52.5566,52.5648,52.311,52.3355,120088.0
2020-03-05 14:20:00,63.92,63.97,63.78,63.79,145194.0,52.3274,52.3683,52.2128,52.2209,145194.0
2020-03-05 14:25:00,63.79,63.83,63.66,63.73,165891.0,52.2209,52.2537,52.1145,52.1718,165891.0
2020-03-05 14:30:00,63.73,63.86,63.71,63.77,94151.0,52.1718,52.2782,52.1554,52.2046,94151.0
2020-03-05 14:35:00,63.76,64.1,63.71,64.03,177556.0,52.1964,52.4747,52.1554,52.4174,177556.0
2020-03-05 14:40:00,64.02,64.15,63.99,64.04,141200.0,52.4092,52.5156,52.3847,52.4256,141200.0
2020-03-05 14:45:00,64.05,64.12,63.95,64.12,132447.0,52.4338,52.4911,52.3519,52.4911,132447.0
2020-03-05 14:50:00,64.13,64.24,63.93,63.94,143853.0,52.4993,52.5893,52.3355,52.3437,143853.0
2020-03-05 14:55:00,63.93,64.04,63.9,63.96,135559.0,52.3355,52.4256,52.311,52.3601,135559.0
2020-03-05 15:00:00,63.96,63.97,63.68,63.7,188151.0,52.3601,52.3683,52.1309,52.1473,188151.0
2020-03-05 15:05:00,63.69,63.81,63.68,63.78,224443.0,52.1391,52.2373,52.1309,52.2128,224443.0
2020-03-05 15:10:00,63.78,63.85,63.36,63.43,255244.0,52.2128,52.2701,51.8689,51.9262,255244.0
2020-03-05 15:15:00,63.43,63.47,63.12,63.18,294122.0,51.9262,51.959,51.6725,51.7216,294122.0
2020-03-05 15:20:00,63.19,63.35,63.01,63.11,402830.0,51.7298,51.8607,51.5824,51.6643,402830.0
2020-03-05 15:25:00,63.11,63.29,63.01,63.13,218592.0,51.6643,51.8116,51.5824,51.6806,218592.0
2020-03-05 15:30:00,63.13,63.63,63.04,63.5,511543.0,51.6806,52.09,51.607,51.9835,511543.0
2020-03-05 15:35:00,63.5,63.53,63.2,63.34,466890.0,51.9835,52.0081,51.7379,51.8526,466890.0
2020-03-05 15:40:00,63.35,63.41,63.02,63.3,489745.0,51.8607,51.9099,51.5906,51.8198,489745.0
2020-03-05 15:45:00,63.3,63.36,63.06,63.26,523509.0,51.8198,51.8689,51.6233,51.7871,523509.0
2020-03-05 15:50:00,63.26,63.63,63.23,63.46,788590.0,51.7871,52.09,51.7625,51.9508,788590.0
2020-03-05 15:55:00,63.46,63.72,63.19,63.47,1671820.0,51.9508,52.1636,51.7298,51.959,1671820.0
2020-03-06 09:30:00,60.46,60.49,59.82,60.29,1383733.0,49.4949,49.5194,48.9709,49.3557,1383733.0
2020-03-06 09:35:00,60.29,61.4,60.29,61.37,546152.0,49.3557,50.2644,49.3557,50.2398,546152.0
2020-03-06 09:40:00,61.36,61.37,60.77,61.11,662845.0,50.2316,50.2398,49.7487,50.027,662845.0
2020-03-06 09:45:00,61.12,61.12,60.51,60.58,537163.0,50.0352,50.0352,49.5358,49.5931,537163.0
2020-03-06 09:50:00,60.56,60.73,60.31,60.72,320562.0,49.5767,49.7159,49.3721,49.7077,320562.0
2020-03-06 09:55:00,60.72,61.24,60.65,61.1,343891.0,49.7077,50.1334,49.6504,50.0188,343891.0
2020-03-06 10:00:00,61.11,61.44,61.1,61.32,256998.0,50.027,50.2971,50.0188,50.1989,256998.0
2020-03-06 10:05:00,61.34,61.53,60.94,60.95,293642.0,50.2153,50.3708,49.8878,49.896,293642.0
2020-03-06 10:10:00,60.94,61.21,60.82,61.08,261650.0,49.8878,50.1089,49.7896,50.0024,261650.0
2020-03-06 10:15:00,61.06,61.5,61.04,61.25,335149.0,49.9861,50.3463,49.9697,50.1416,335149.0
2020-03-06 10:20:00,61.25,61.57,61.24,61.46,308474.0,50.1416,50.4036,50.1334,50.3135,308474.0
2020-03-06 10:25:00,61.46,62.11,61.43,61.96,552977.0,50.3135,50.8456,50.289,50.7228,552977.0
2020-03-06 10:30:00,61.95,62.23,61.73,61.73,277206.0,50.7146,50.9439,50.5345,50.5345,277206.0
2020-03-06 10:35:00,61.72,62.07,61.52,62.05,209561.0,50.5264,50.8129,50.3626,50.7965,209561.0
2020-03-06 10:40:00,62.05,62.31,61.88,62.13,265682.0,50.7965,51.0094,50.6573,50.862,265682.0
2020-03-06 10:45:00,62.1,62.18,61.89,62.09,212888.0,50.8374,50.9029,50.6655,50.8293,212888.0
2020-03-06 10:50:00,62.11,62.25,61.97,62.2,141598.0,50.8456,50.9602,50.731,50.9193,141598.0
2020-03-06 10:55:00,62.21,62.24,61.86,62.03,133346.0,50.9275,50.952,50.641,50.7801,133346.0
2020-03-06 11:00:00,62.03,62.13,61.59,61.64,217626.0,50.7801,50.862,50.4199,50.4609,217626.0
2020-03-06 11:05:00,61.63,61.76,61.52,61.63,121201.0,50.4527,50.5591,50.3626,50.4527,121201.0
2020-03-06 11:10:00,61.6,61.72,61.21,61.27,253769.0,50.4281,50.5264,50.1089,50.158,253769.0
2020-03-06 11:15:00,61.28,61.43,61.15,61.24,164762.0,50.1662,50.289,50.0597,50.1334,164762.0
2020-03-06 11:20:00,61.24,61.33,60.94,60.95,242525.0,50.1334,50.2071,49.8878,49.896,242525.0
2020-03-06 11:25:00,60.94,61.13,60.73,60.74,366875.0,49.8878,50.0434,49.7159,49.7241,366875.0
2020-03-06 11:30:00,60.75,61.07,60.73,60.9,371674.0,49.7323,49.9942,49.7159,49.8551,371674.0
2020-03-06 11:35:00,60.89,61.1,60.82,61.08,185328.0,49.8469,50.0188,49.7896,50.0024,185328.0
2020-03-06 11:40:00,61.08,61.18,60.86,60.94,142156.0,50.0024,50.0843,49.8223,49.8878,142156.0
2020-03-06 11:45:00,60.94,60.98,60.82,60.84,158247.0,49.8878,49.9206,49.7896,49.806,158247.0
2020-03-06 11:50:00,60.84,61.15,60.82,61.12,150098.0,49.806,50.0597,49.7896,50.0352,150098.0
2020-03-06 11:55:00,61.12,61.14,60.9,61.0,236551.0,50.0352,50.0515,49.8551,49.9369,236551.0
2020-03-06 12:00:00,60.99,61.02,60.73,60.74,225958.0,49.9288,49.9533,49.7159,49.7241,225958.0
2020-03-06 12:05:00,60.73,60.81,60.65,60.66,126615.0,49.7159,49.7814,49.6504,49.6586,126615.0
2020-03-06 12:10:00,60.66,60.72,60.55,60.68,143805.0,49.6586,49.7077,49.5686,49.675,143805.0
2020-03-06 12:15:00,60.68,60.75,60.53,60.55,163341.0,49.675,49.7323,49.5522,49.5686,163341.0
2020-03-06 12:20:00,60.55,60.76,60.54,60.59,178084.0,49.5686,49.7405,49.5604,49.6013,178084.0
2020-03-06 12:25:00,60.58,60.6,60.46,60.51,165159.0,49.5931,49.6095,49.4949,49.5358,165159.0
2020-03-06 12:30:00,60.5,60.95,60.45,60.93,195125.0,49.5276,49.896,49.4867,49.8796,195125.0
2020-03-06 12:35:00,60.95,61.15,60.81,61.05,296321.0,49.896,50.0597,49.7814,49.9779,296321.0
2020-03-06 12:40:00,61.06,61.24,60.96,61.23,167138.0,49.9861,50.1334,49.9042,50.1252,167138.0
2020-03-06 12:45:00,61.23,61.35,61.09,61.12,156006.0,50.1252,50.2235,50.0106,50.0352,156006.0
2020-03-06 12:50:00,61.11,61.17,60.93,60.97,130374.0,50.027,50.0761,49.8796,49.9124,130374.0
2020-03-06 12:55:00,60.98,61.03,60.9,60.95,118980.0,49.9206,49.9615,49.8551,49.896,118980.0
2020-03-06 13:00:00,60.96,61.08,60.93,61.02,120907.0,49.9042,50.0024,49.8796,49.9533,120907.0
2020-03-06 13:05:00,61.03,61.29,61.03,61.25,241673.0,49.9615,50.1743,49.9615,50.1416,241673.0
2020-03-06 13:10:00,61.26,61.33,61.1,61.13,154212.0,50.1498,50.2071,50.0188,50.0434,154212.0
2020-03-06 13:15:00,61.14,61.27,61.03,61.04,246649.0,50.0515,50.158,49.9615,49.9697,246649.0
2020-03-06 13:20:00,61.06,61.49,61.06,61.41,163789.0,49.9861,50.3381,49.9861,50.2726,163789.0
2020-03-06 13:25:00,61.4,61.41,61.1,61.17,106949.0,50.2644,50.2726,50.0188,50.0761,106949.0
2020-03-06 13:30:00,61.16,61.31,61.1,61.14,125538.0,50.0679,50.1907,50.0188,50.0515,125538.0
2020-03-06 13:35:00,61.14,61.4,61.12,61.36,150652.0,50.0515,50.2644,50.0352,50.2316,150652.0
2020-03-06 13:40:00,61.36,61.43,61.2,61.29,132757.0,50.2316,50.289,50.1007,50.1743,132757.0
2020-03-06 13:45:00,61.29,61.3,60.98,61.02,152750.0,50.1743,50.1825,49.9206,49.9533,152750.0
2020-03-06 13:50:00,61.01,61.06,60.61,60.61,204259.0,49.9451,49.9861,49.6177,49.6177,204259.0
2020-03-06 13:55:00,60.62,60.7,60.51,60.55,210058.0,49.6259,49.6913,49.5358,49.5686,210058.0
2020-03-06 14:00:00,60.55,60.59,60.41,60.55,148176.0,49.5686,49.6013,49.4539,49.5686,148176.0
2020-03-06 14:05:00,60.54,60.61,60.34,60.37,180023.0,49.5604,49.6177,49.3966,49.4212,180023.0
2020-03-06 14:10:00,60.37,60.59,60.33,60.52,232623.0,49.4212,49.6013,49.3884,49.544,232623.0
2020-03-06 14:15:00,60.52,60.64,60.45,60.61,364051.0,49.544,49.6422,49.4867,49.6177,364051.0
2020-03-06 14:20:00,60.61,60.79,60.52,60.71,256206.0,49.6177,49.765,49.544,49.6995,256206.0
2020-03-06 14:25:00,60.71,60.94,60.7,60.73,257932.0,49.6995,49.8878,49.6913,49.7159,257932.0
2020-03-06 14:30:00,60.73,60.74,60.3,60.31,193427.0,49.7159,49.7241,49.3639,49.3721,193427.0
2020-03-06 14:35:00,60.32,60.33,60.16,60.24,135515.0,49.3803,49.3884,49.2493,49.3148,135515.0
2020-03-06 14:40:00,60.25,60.27,60.1,60.11,167198.0,49.323,49.3393,49.2002,49.2083,167198.0
2020-03-06 14:45:00,60.11,60.25,60.01,60.03,216340.0,49.2083,49.323,49.1265,49.1429,216340.0
2020-03-06 14:50:00,60.03,60.1,59.92,59.97,426822.0,49.1429,49.2002,49.0528,49.0937,426822.0
2020-03-06 14:55:00,59.98,60.15,59.96,60.03,414353.0,49.1019,49.2411,49.0856,49.1429,414353.0
2020-03-06 15:00:00,60.01,60.08,59.86,59.91,210287.0,49.1265,49.1838,49.0037,49.0446,210287.0
2020-03-06 15:05:00,59.91,59.97,59.74,59.79,408713.0,49.0446,49.0937,48.9055,48.9464,408713.0
2020-03-06 15:10:00,59.79,60.29,59.77,59.99,385709.0,48.9464,49.3557,48.93,49.1101,385709.0
2020-03-06 15:15:00,59.99,60.43,59.92,60.42,456506.0,49.1101,49.4703,49.0528,49.4621,456506.0
2020-03-06 15:20:00,60.42,60.47,60.25,60.46,322403.0,49.4621,49.5031,49.323,49.4949,322403.0
2020-03-06 15:25:00,60.45,60.58,60.21,60.22,353454.0,49.4867,49.5931,49.2902,49.2984,353454.0
2020-03-06 15:30:00,60.21,60.78,60.15,60.62,464368.0,49.2902,49.7568,49.2411,49.6259,464368.0
2020-03-06 15:35:00,60.6,60.9,60.22,60.27,507319.0,49.6095,49.8551,49.2984,49.3393,507319.0
2020-03-06 15:40:00,60.28,60.84,60.22,60.77,442680.0,49.3475,49.806,49.2984,49.7487,442680.0
2020-03-06 15:45:00,60.77,61.12,60.7,60.92,601660.0,49.7487,50.0352,49.6913,49.8714,601660.0
2020-03-06 15:50:00,60.92,61.54,60.91,61.27,871430.0,49.8714,50.379,49.8633,50.158,871430.0
2020-03-06 15:55:00,61.27,61.73,61.2,61.3,1314332.0,50.158,50.5345,50.1007,50.1825,1314332.0
2020-03-09 09:30:00,54.31,54.44,53.3,53.55,931391.0,44.4602,44.5667,43.6334,43.8381,931391.0
2020-03-09 09:35:00,53.55,53.55,53.55,53.55,0.0,43.8381,43.8381,43.8381,43.8381,0.0
2020-03-09 09:40:00,53.55,53.55,53.55,53.55,0.0,43.8381,43.8381,43.8381,43.8381,0.0
2020-03-09 09:45:00,53.0,53.36,52.12,52.13,299923.0,43.3878,43.6825,42.6674,42.6756,299923.0
2020-03-09 09:50:00,52.14,54.59,51.79,54.26,1097589.0,42.6838,44.6895,42.3973,44.4193,1097589.0
2020-03-09 09:55:00,54.24,55.36,53.83,54.91,621748.0,44.4029,45.3198,44.0673,44.9514,621748.0
2020-03-09 10:00:00,54.91,55.23,54.63,54.73,670988.0,44.9514,45.2134,44.7222,44.8041,670988.0
2020-03-09 10:05:00,54.74,55.53,54.74,55.27,493254.0,44.8123,45.459,44.8123,45.2461,493254.0
2020-03-09 10:10:00,55.28,55.4,54.93,54.98,552989.0,45.2543,45.3526,44.9678,45.0087,552989.0
2020-03-09 10:15:00,54.97,55.59,54.91,55.48,434732.0,45.0005,45.5081,44.9514,45.4181,434732.0
2020-03-09 10:20:00,55.5,55.61,54.91,55.0,344811.0,45.4344,45.5245,44.9514,45.0251,344811.0
2020-03-09 10:25:00,55.01,55.02,54.71,54.83,472474.0,45.0333,45.0415,44.7877,44.8859,472474.0
2020-03-09 10:30:00,54.83,55.02,54.75,55.0,285714.0,44.8859,45.0415,44.8204,45.0251,285714.0
2020-03-09 10:35:00,55.01,55.06,54.75,54.81,311236.0,45.0333,45.0742,44.8204,44.8696,311236.0
2020-03-09 10:40:00,54.8,54.88,54.56,54.58,221744.0,44.8614,44.9269,44.6649,44.6813,221744.0
2020-03-09 10:45:00,54.58,54.62,54.04,54.07,273093.0,44.6813,44.714,44.2392,44.2638,273093.0
2020-03-09 10:50:00,54.06,54.25,53.82,54.1,338371.0,44.2556,44.4111,44.0591,44.2883,338371.0
2020-03-09 10:55:00,54.1,54.1,53.52,53.71,288227.0,44.2883,44.2883,43.8135,43.9691,288227.0
2020-03-09 11:00:00,53.65,53.81,53.44,53.81,390004.0,43.9199,44.0509,43.748,44.0509,390004.0
2020-03-09 11:05:00,53.8,54.0,53.72,53.85,258684.0,44.0427,44.2065,43.9773,44.0837,258684.0
2020-03-09 11:10:00,53.84,54.11,53.84,54.04,194609.0,44.0755,44.2965,44.0755,44.2392,194609.0
2020-03-09 11:15:00,54.04,54.25,53.98,54.16,227721.0,44.2392,44.4111,44.1901,44.3375,227721.0
2020-03-09 11:20:00,54.16,54.28,54.03,54.26,240496.0,44.3375,44.4357,44.231,44.4193,240496.0
2020-03-09 11:25:00,54.26,54.45,54.25,54.39,172966.0,44.4193,44.5749,44.4111,44.5257,172966.0
2020-03-09 11:30:00,54.39,54.4,54.23,54.31,212904.0,44.5257,44.5339,44.3948,44.4602,212904.0
2020-03-09 11:35:00,54.31,54.56,54.29,54.53,431197.0,44.4602,44.6649,44.4439,44.6403,431197.0
2020-03-09 11:40:00,54.54,54.69,54.53,54.54,328434.0,44.6485,44.7713,44.6403,44.6485,328434.0
2020-03-09 11:45:00,54.55,54.7,54.36,54.7,329345.0,44.6567,44.7795,44.5012,44.7795,329345.0
2020-03-09 11:50:00,54.71,54.78,54.68,54.76,277137.0,44.7877,44.845,44.7631,44.8286,277137.0
2020-03-09 11:55:00,54.76,54.77,54.65,54.71,290264.0,44.8286,44.8368,44.7386,44.7877,290264.0
2020-03-09 12:00:00,54.71,54.72,54.12,54.21,381285.0,44.7877,44.7959,44.3047,44.3784,381285.0
2020-03-09 12:05:00,54.2,54.41,54.19,54.34,345504.0,44.3702,44.5421,44.362,44.4848,345504.0
2020-03-09 12:10:00,54.34,54.48,54.32,54.34,331692.0,44.4848,44.5994,44.4684,44.4848,331692.0
2020-03-09 12:15:00,54.35,54.37,54.01,54.1,394358.0,44.493,44.5094,44.2147,44.2883,394358.0
2020-03-09 12:20:00,54.09,54.11,53.76,53.76,306191.0,44.2801,44.2965,44.01,44.01,306191.0
2020-03-09 12:25:00,53.77,53.83,53.52,53.61,335963.0,44.0182,44.0673,43.8135,43.8872,335963.0
2020-03-09 12:30:00,53.62,53.62,53.51,53.51,265917.0,43.8954,43.8954,43.8053,43.8053,265917.0
2020-03-09 12:35:00,53.51,53.61,53.46,53.55,307658.0,43.8053,43.8872,43.7644,43.8381,307658.0
2020-03-09 12:40:00,53.55,53.58,53.13,53.2,294755.0,43.8381,43.8626,43.4943,43.5516,294755.0
2020-03-09 12:45:00,53.2,53.28,53.06,53.08,310011.0,43.5516,43.617,43.4369,43.4533,310011.0
2020-03-09 12:50:00,53.07,53.1,53.0,53.1,324910.0,43.4451,43.4697,43.3878,43.4697,324910.0
2020-03-09 12:55:00,53.09,53.17,52.93,52.98,252462.0,43.4615,43.527,43.3305,43.3715,252462.0
2020-03-09 13:00:00,53.0,53.09,52.81,52.81,304152.0,43.3878,43.4615,43.2323,43.2323,304152.0
2020-03-09 13:05:00,52.81,52.94,52.7,52.87,275145.0,43.2323,43.3387,43.1422,43.2814,275145.0
2020-03-09 13:10:00,52.85,53.16,52.84,53.13,223925.0,43.265,43.5188,43.2568,43.4943,223925.0
2020-03-09 13:15:00,53.14,53.14,53.01,53.02,232556.0,43.5024,43.5024,43.396,43.4042,232556.0
2020-03-09 13:20:00,53.02,53.03,52.57,52.58,308900.0,43.4042,43.4124,43.0358,43.044,308900.0
2020-03-09 13:25:00,52.59,52.64,52.42,52.46,248940.0,43.0522,43.0931,42.913,42.9458,248940.0
2020-03-09 13:30:00,52.45,52.45,52.25,52.28,238709.0,42.9376,42.9376,42.7739,42.7984,238709.0
2020-03-09 13:35:00,52.28,52.32,52.15,52.2,439914.0,42.7984,42.8312,42.692,42.7329,439914.0
2020-03-09 13:40:00,52.19,52.2,52.11,52.14,321254.0,42.7247,42.7329,42.6592,42.6838,321254.0
2020-03-09 13:45:00,52.15,52.17,52.0,52.11,316119.0,42.692,42.7084,42.5692,42.6592,316119.0
2020-03-09 13:50:00,52.11,52.11,51.9,51.91,254687.0,42.6592,42.6592,42.4873,42.4955,254687.0
2020-03-09 13:55:00,51.9,51.98,51.84,51.91,225766.0,42.4873,42.5528,42.4382,42.4955,225766.0
2020-03-09 14:00:00,51.91,51.95,51.8,51.8,352480.0,42.4955,42.5283,42.4055,42.4055,352480.0
2020-03-09 14:05:00,51.8,51.81,51.55,51.55,296475.0,42.4055,42.4137,42.2008,42.2008,296475.0
2020-03-09 14:10:00,51.56,51.8,51.55,51.76,357951.0,42.209,42.4055,42.2008,42.3727,357951.0
2020-03-09 14:15:00,51.75,52.06,51.74,51.92,419676.0,42.3645,42.6183,42.3563,42.5037,419676.0
2020-03-09 14:20:00,51.94,52.02,51.7,51.83,239214.0,42.5201,42.5856,42.3236,42.43,239214.0
2020-03-09 14:25:00,51.83,51.84,51.59,51.62,238000.0,42.43,42.4382,42.2336,42.2581,238000.0
2020-03-09 14:30:00,51.61,51.62,51.3,51.32,326010.0,42.2499,42.2581,41.9961,42.0125,326010.0
2020-03-09 14:35:00,51.32,51.45,51.21,51.36,472419.0,42.0125,42.1189,41.9225,42.0453,472419.0
2020-03-09 14:40:00,51.36,51.41,51.15,51.18,326131.0,42.0453,42.0862,41.8733,41.8979,326131.0
2020-03-09 14:45:00,51.18,51.33,51.0,51.02,422722.0,41.8979,42.0207,41.7506,41.7669,422722.0
2020-03-09 14:50:00,51.01,51.71,51.01,51.7,350671.0,41.7587,42.3318,41.7587,42.3236,350671.0
2020-03-09 14:55:00,51.71,51.92,51.65,51.84,347896.0,42.3318,42.5037,42.2827,42.4382,347896.0
2020-03-09 15:00:00,51.85,51.94,51.55,51.91,445686.0,42.4464,42.5201,42.2008,42.4955,445686.0
2020-03-09 15:05:00,51.91,51.95,51.68,51.78,264131.0,42.4955,42.5283,42.3072,42.3891,264131.0
2020-03-09 15:10:00,51.77,51.77,51.35,51.36,293054.0,42.3809,42.3809,42.0371,42.0453,293054.0
2020-03-09 15:15:00,51.35,51.79,51.31,51.6,372601.0,42.0371,42.3973,42.0043,42.2417,372601.0
2020-03-09 15:20:00,51.6,52.09,51.55,51.98,394127.0,42.2417,42.6429,42.2008,42.5528,394127.0
2020-03-09 15:25:00,52.0,52.23,51.92,51.95,499322.0,42.5692,42.7575,42.5037,42.5283,499322.0
2020-03-09 15:30:00,51.93,52.03,51.8,51.84,386232.0,42.5119,42.5938,42.4055,42.4382,386232.0
2020-03-09 15:35:00,51.85,52.23,51.84,52.02,442281.0,42.4464,42.7575,42.4382,42.5856,442281.0
2020-03-09 15:40:00,52.01,52.11,51.88,51.93,480308.0,42.5774,42.6592,42.471,42.5119,480308.0
2020-03-09 15:45:00,51.93,52.12,51.8,52.05,830262.0,42.5119,42.6674,42.4055,42.6101,830262.0
2020-03-09 15:50:00,52.05,52.06,51.78,51.82,749772.0,42.6101,42.6183,42.3891,42.4218,749772.0
2020-03-09 15:55:00,51.82,51.82,51.09,51.37,1826052.0,42.4218,42.4218,41.8242,42.0535,1826052.0
2020-03-10 09:30:00,54.73,54.89,54.54,54.67,1176033.0,44.8041,44.9351,44.6485,44.755,1176033.0
2020-03-10 09:35:00,54.66,54.74,53.67,53.67,738962.0,44.7468,44.8123,43.9363,43.9363,738962.0
2020-03-10 09:40:00,53.65,53.72,53.0,53.06,509248.0,43.9199,43.9773,43.3878,43.4369,509248.0
2020-03-10 09:45:00,53.06,53.11,52.55,52.89,559367.0,43.4369,43.4779,43.0194,43.2978,559367.0
2020-03-10 09:50:00,52.89,53.38,52.55,53.38,515614.0,43.2978,43.6989,43.0194,43.6989,515614.0
2020-03-10 09:55:00,53.39,54.05,53.35,53.73,625785.0,43.7071,44.2474,43.6744,43.9854,625785.0
2020-03-10 10:00:00,53.73,53.96,53.58,53.93,444433.0,43.9854,44.1737,43.8626,44.1492,444433.0
2020-03-10 10:05:00,53.93,54.36,53.91,54.27,559865.0,44.1492,44.5012,44.1328,44.4275,559865.0
2020-03-10 10:10:00,54.27,54.27,53.63,53.65,578178.0,44.4275,44.4275,43.9036,43.9199,578178.0
2020-03-10 10:15:00,53.62,53.68,53.31,53.34,579268.0,43.8954,43.9445,43.6416,43.6662,579268.0
2020-03-10 10:20:00,53.34,53.63,53.26,53.26,437746.0,43.6662,43.9036,43.6007,43.6007,437746.0
2020-03-10 10:25:00,53.25,53.26,53.06,53.18,320475.0,43.5925,43.6007,43.4369,43.5352,320475.0
2020-03-10 10:30:00,53.18,53.22,52.95,53.11,540198.0,43.5352,43.5679,43.3469,43.4779,540198.0
2020-03-10 10:35:00,53.1,53.13,52.9,53.01,301602.0,43.4697,43.4943,43.306,43.396,301602.0
2020-03-10 10:40:00,53.01,53.09,52.74,52.74,446567.0,43.396,43.4615,43.175,43.175,446567.0
2020-03-10 10:45:00,52.72,52.74,52.28,52.3,359951.0,43.1586,43.175,42.7984,42.8148,359951.0
2020-03-10 10:50:00,52.29,52.43,52.19,52.25,312480.0,42.8066,42.9212,42.7247,42.7739,312480.0
2020-03-10 10:55:00,52.25,52.47,52.24,52.32,506037.0,42.7739,42.954,42.7657,42.8312,506037.0
2020-03-10 11:00:00,52.31,52.69,52.28,52.58,254169.0,42.823,43.1341,42.7984,43.044,254169.0
2020-03-10 11:05:00,52.57,52.65,52.49,52.62,254485.0,43.0358,43.1013,42.9703,43.0767,254485.0
2020-03-10 11:10:00,52.61,52.67,52.41,52.48,292633.0,43.0686,43.1177,42.9048,42.9621,292633.0
2020-03-10 11:15:00,52.47,52.49,52.27,52.33,229015.0,42.954,42.9703,42.7902,42.8393,229015.0
2020-03-10 11:20:00,52.34,52.35,52.1,52.11,197420.0,42.8475,42.8557,42.6511,42.6592,197420.0
2020-03-10 11:25:00,52.11,52.2,51.85,52.01,384759.0,42.6592,42.7329,42.4464,42.5774,384759.0
2020-03-10 11:30:00,52.02,52.11,51.79,51.96,335036.0,42.5856,42.6592,42.3973,42.5364,335036.0
2020-03-10 11:35:00,51.95,52.0,51.71,51.88,251541.0,42.5283,42.5692,42.3318,42.471,251541.0
2020-03-10 11:40:00,51.87,52.05,51.6,52.04,231337.0,42.4628,42.6101,42.2417,42.6019,231337.0
2020-03-10 11:45:00,52.03,52.37,52.0,52.05,430644.0,42.5938,42.8721,42.5692,42.6101,430644.0
2020-03-10 11:50:00,52.05,52.11,51.58,51.66,209830.0,42.6101,42.6592,42.2254,42.2909,209830.0
2020-03-10 11:55:00,51.67,51.8,51.5,51.72,195366.0,42.299,42.4055,42.1599,42.34,195366.0
2020-03-10 12:00:00,51.72,52.51,51.71,52.36,270251.0,42.34,42.9867,42.3318,42.8639,270251.0
2020-03-10 12:05:00,52.36,52.38,52.06,52.18,219837.0,42.8639,42.8803,42.6183,42.7165,219837.0
2020-03-10 12:10:00,52.17,52.71,52.17,52.69,398118.0,42.7084,43.1504,42.7084,43.1341,398118.0
2020-03-10 12:15:00,52.68,52.91,52.62,52.72,269921.0,43.1259,43.3142,43.0767,43.1586,269921.0
2020-03-10 12:20:00,52.73,52.77,52.62,52.73,162420.0,43.1668,43.1995,43.0767,43.1668,162420.0
2020-03-10 12:25:00,52.74,52.8,52.52,52.55,274833.0,43.175,43.2241,42.9949,43.0194,274833.0
2020-03-10 12:30:00,52.53,52.54,51.95,52.05,416564.0,43.0031,43.0113,42.5283,42.6101,416564.0
2020-03-10 12:35:00,52.05,52.86,51.97,52.79,442798.0,42.6101,43.2732,42.5446,43.2159,442798.0
2020-03-10 12:40:00,52.79,52.94,52.46,52.91,327307.0,43.2159,43.3387,42.9458,43.3142,327307.0
2020-03-10 12:45:00,52.91,52.92,52.56,52.59,256339.0,43.3142,43.3223,43.0276,43.0522,256339.0
2020-03-10 12:50:00,52.58,52.82,52.49,52.78,200388.0,43.044,43.2405,42.9703,43.2077,200388.0
2020-03-10 12:55:00,52.78,53.13,52.76,53.01,250707.0,43.2077,43.4943,43.1914,43.396,250707.0
2020-03-10 13:00:00,53.0,53.02,52.62,52.77,272373.0,43.3878,43.4042,43.0767,43.1995,272373.0
2020-03-10 13:05:00,52.79,53.11,52.64,53.07,224218.0,43.2159,43.4779,43.0931,43.4451,224218.0
2020-03-10 13:10:00,53.07,53.17,52.97,53.1,144903.0,43.4451,43.527,43.3633,43.4697,144903.0
2020-03-10 13:15:00,53.1,53.22,52.97,53.18,266979.0,43.4697,43.5679,43.3633,43.5352,266979.0
2020-03-10 13:20:00,53.18,53.31,53.05,53.05,158633.0,43.5352,43.6416,43.4288,43.4288,158633.0
2020-03-10 13:25:00,53.04,53.07,52.96,53.0,278886.0,43.4206,43.4451,43.3551,43.3878,278886.0
2020-03-10 13:30:00,53.0,53.54,52.98,53.48,264225.0,43.3878,43.8299,43.3715,43.7808,264225.0
2020-03-10 13:35:00,53.48,53.67,53.36,53.46,231569.0,43.7808,43.9363,43.6825,43.7644,231569.0
2020-03-10 13:40:00,53.47,53.6,53.27,53.42,316127.0,43.7726,43.879,43.6089,43.7317,316127.0
2020-03-10 13:45:00,53.42,53.44,53.23,53.34,184300.0,43.7317,43.748,43.5761,43.6662,184300.0
2020-03-10 13:50:00,53.32,53.4,53.07,53.11,164358.0,43.6498,43.7153,43.4451,43.4779,164358.0
2020-03-10 13:55:00,53.11,53.44,53.1,53.25,321292.0,43.4779,43.748,43.4697,43.5925,321292.0
2020-03-10 14:00:00,53.25,53.28,53.17,53.18,229023.0,43.5925,43.617,43.527,43.5352,229023.0
2020-03-10 14:05:00,53.18,53.36,53.1,53.34,283663.0,43.5352,43.6825,43.4697,43.6662,283663.0
2020-03-10 14:10:00,53.33,53.77,53.24,53.77,184431.0,43.658,44.0182,43.5843,44.0182,184431.0
2020-03-10 14:15:00,53.78,53.89,53.67,53.7,137991.0,44.0264,44.1164,43.9363,43.9609,137991.0
2020-03-10 14:20:00,53.72,53.79,53.46,53.47,206677.0,43.9773,44.0346,43.7644,43.7726,206677.0
2020-03-10 14:25:00,53.46,53.52,53.29,53.43,170091.0,43.7644,43.8135,43.6252,43.7398,170091.0
2020-03-10 14:30:00,53.43,53.83,53.37,53.83,215792.0,43.7398,44.0673,43.6907,44.0673,215792.0
2020-03-10 14:35:00,53.83,54.1,53.82,54.08,275273.0,44.0673,44.2883,44.0591,44.272,275273.0
2020-03-10 14:40:00,54.08,54.58,54.05,54.53,376928.0,44.272,44.6813,44.2474,44.6403,376928.0
2020-03-10 14:45:00,54.54,55.0,54.47,54.99,368684.0,44.6485,45.0251,44.5912,45.0169,368684.0
2020-03-10 14:50:00,55.0,55.04,54.46,54.57,317147.0,45.0251,45.0579,44.583,44.6731,317147.0
2020-03-10 14:55:00,54.57,54.64,54.05,54.15,276864.0,44.6731,44.7304,44.2474,44.3293,276864.0
2020-03-10 15:00:00,54.16,54.91,54.16,54.87,308970.0,44.3375,44.9514,44.3375,44.9187,308970.0
2020-03-10 15:05:00,54.88,54.98,54.52,54.53,261636.0,44.9269,45.0087,44.6322,44.6403,261636.0
2020-03-10 15:10:00,54.53,54.68,54.46,54.51,250434.0,44.6403,44.7631,44.583,44.624,250434.0
2020-03-10 15:15:00,54.51,55.1,54.36,55.05,283636.0,44.624,45.107,44.5012,45.066,283636.0
2020-03-10 15:20:00,55.05,55.17,54.96,54.98,284035.0,45.066,45.1643,44.9924,45.0087,284035.0
2020-03-10 15:25:00,54.98,55.05,54.73,54.8,319936.0,45.0087,45.066,44.8041,44.8614,319936.0
2020-03-10 15:30:00,54.79,54.92,54.6,54.65,286297.0,44.8532,44.9596,44.6977,44.7386,286297.0
2020-03-10 15:35:00,54.64,55.08,54.62,55.02,332714.0,44.7304,45.0906,44.714,45.0415,332714.0
2020-03-10 15:40:00,55.01,55.1,54.87,54.88,278316.0,45.0333,45.107,44.9187,44.9269,278316.0
2020-03-10 15:45:00,54.88,55.2,54.87,55.19,388387.0,44.9269,45.1888,44.9187,45.1806,388387.0
2020-03-10 15:50:00,55.19,55.7,55.18,55.66,766760.0,45.1806,45.5982,45.1725,45.5654,766760.0
2020-03-10 15:55:00,55.65,55.68,55.3,55.57,993427.0,45.5572,45.5818,45.2707,45.4917,993427.0
2020-03-11 09:30:00,53.95,54.21,53.41,53.95,854630.0,44.1655,44.3784,43.7235,44.1655,854630.0
2020-03-11 09:35:00,53.95,54.33,53.37,53.65,437720.0,44.1655,44.4766,43.6907,43.9199,437720.0
2020-03-11 09:40:00,53.68,53.82,53.16,53.38,442291.0,43.9445,44.0591,43.5188,43.6989,442291.0
2020-03-11 09:45:00,53.38,53.62,53.01,53.2,425086.0,43.6989,43.8954,43.396,43.5516,425086.0
2020-03-11 09:50:00,53.18,53.27,52.57,52.65,500106.0,43.5352,43.6089,43.0358,43.1013,500106.0
2020-03-11 09:55:00,52.64,52.87,52.3,52.52,559005.0,43.0931,43.2814,42.8148,42.9949,559005.0
2020-03-11 10:00:00,52.52,52.71,52.0,52.14,487821.0,42.9949,43.1504,42.5692,42.6838,487821.0
2020-03-11 10:05:00,52.14,52.55,52.03,52.34,431162.0,42.6838,43.0194,42.5938,42.8475,431162.0
2020-03-11 10:10:00,52.36,52.84,52.28,52.66,389279.0,42.8639,43.2568,42.7984,43.1095,389279.0
2020-03-11 10:15:00,52.65,52.82,52.48,52.69,248277.0,43.1013,43.2405,42.9621,43.1341,248277.0
2020-03-11 10:20:00,52.69,52.71,52.21,52.34,262011.0,43.1341,43.1504,42.7411,42.8475,262011.0
2020-03-11 10:25:00,52.33,52.58,52.03,52.13,335949.0,42.8393,43.044,42.5938,42.6756,335949.0
2020-03-11 10:30:00,52.13,52.5,51.94,52.49,423412.0,42.6756,42.9785,42.5201,42.9703,423412.0
2020-03-11 10:35:00,52.48,52.57,52.2,52.51,369462.0,42.9621,43.0358,42.7329,42.9867,369462.0
2020-03-11 10:40:00,52.5,52.61,52.2,52.21,263188.0,42.9785,43.0686,42.7329,42.7411,263188.0
2020-03-11 10:45:00,52.22,52.73,52.12,52.16,314818.0,42.7493,43.1668,42.6674,42.7002,314818.0
2020-03-11 10:50:00,52.15,52.34,52.05,52.07,214367.0,42.692,42.8475,42.6101,42.6265,214367.0
2020-03-11 10:55:00,52.08,52.54,52.01,52.48,284719.0,42.6347,43.0113,42.5774,42.9621,284719.0
2020-03-11 11:00:00,52.48,52.55,52.13,52.17,236912.0,42.9621,43.0194,42.6756,42.7084,236912.0
2020-03-11 11:05:00,52.2,52.36,52.07,52.32,148976.0,42.7329,42.8639,42.6265,42.8312,148976.0
2020-03-11 11:10:00,52.33,52.4,52.11,52.18,221472.0,42.8393,42.8966,42.6592,42.7165,221472.0
2020-03-11 11:15:00,52.16,52.2,51.8,51.85,329388.0,42.7002,42.7329,42.4055,42.4464,329388.0
2020-03-11 11:20:00,51.86,51.95,51.66,51.69,288550.0,42.4546,42.5283,42.2909,42.3154,288550.0
2020-03-11 11:25:00,51.7,51.81,51.59,51.72,249417.0,42.3236,42.4137,42.2336,42.34,249417.0
2020-03-11 11:30:00,51.75,52.03,51.57,51.98,242966.0,42.3645,42.5938,42.2172,42.5528,242966.0
2020-03-11 11:35:00,51.97,52.46,51.85,52.45,255075.0,42.5446,42.9458,42.4464,42.9376,255075.0
2020-03-11 11:40:00,52.45,52.48,52.16,52.23,242357.0,42.9376,42.9621,42.7002,42.7575,242357.0
2020-03-11 11:45:00,52.22,52.5,52.1,52.45,244530.0,42.7493,42.9785,42.6511,42.9376,244530.0
2020-03-11 11:50:00,52.45,52.77,52.45,52.7,322659.0,42.9376,43.1995,42.9376,43.1422,322659.0
2020-03-11 11:55:00,52.7,53.04,52.61,52.92,556273.0,43.1422,43.4206,43.0686,43.3223,556273.0
2020-03-11 12:00:00,52.94,53.44,52.83,53.42,481748.0,43.3387,43.748,43.2487,43.7317,481748.0
2020-03-11 12:05:00,53.42,53.69,53.31,53.53,417173.0,43.7317,43.9527,43.6416,43.8217,417173.0
2020-03-11 12:10:00,53.53,53.63,53.42,53.45,424470.0,43.8217,43.9036,43.7317,43.7562,424470.0
2020-03-11 12:15:00,53.45,53.97,53.45,53.86,478446.0,43.7562,44.1819,43.7562,44.0919,478446.0
2020-03-11 12:20:00,53.86,54.03,53.51,53.56,343577.0,44.0919,44.231,43.8053,43.8463,343577.0
2020-03-11 12:25:00,53.56,53.57,53.21,53.35,552756.0,43.8463,43.8545,43.5597,43.6744,552756.0
2020-03-11 12:30:00,53.35,53.52,53.22,53.44,619777.0,43.6744,43.8135,43.5679,43.748,619777.0
2020-03-11 12:35:00,53.43,53.51,53.17,53.18,342086.0,43.7398,43.8053,43.527,43.5352,342086.0
2020-03-11 12:40:00,53.18,53.25,52.73,52.85,509258.0,43.5352,43.5925,43.1668,43.265,509258.0
2020-03-11 12:45:00,52.85,53.02,52.63,52.8,516711.0,43.265,43.4042,43.0849,43.2241,516711.0
2020-03-11 12:50:00,52.79,53.05,52.7,52.71,395423.0,43.2159,43.4288,43.1422,43.1504,395423.0
2020-03-11 12:55:00,52.7,52.92,52.59,52.76,397587.0,43.1422,43.3223,43.0522,43.1914,397587.0
2020-03-11 13:00:00,52.76,52.77,52.31,52.36,269816.0,43.1914,43.1995,42.823,42.8639,269816.0
2020-03-11 13:05:00,52.35,52.49,52.2,52.23,288459.0,42.8557,42.9703,42.7329,42.7575,288459.0
2020-03-11 13:10:00,52.24,52.33,51.99,52.02,335139.0,42.7657,42.8393,42.561,42.5856,335139.0
2020-03-11 13:15:00,52.01,52.26,51.87,52.05,264062.0,42.5774,42.782,42.4628,42.6101,264062.0
2020-03-11 13:20:00,52.05,52.36,52.02,52.21,303751.0,42.6101,42.8639,42.5856,42.7411,303751.0
2020-03-11 13:25:00,52.21,52.54,52.18,52.39,262439.0,42.7411,43.0113,42.7165,42.8885,262439.0
2020-03-11 13:30:00,52.41,52.48,52.06,52.1,358025.0,42.9048,42.9621,42.6183,42.6511,358025.0
2020-03-11 13:35:00,52.1,52.1,51.8,51.8,249178.0,42.6511,42.6511,42.4055,42.4055,249178.0
2020-03-11 13:40:00,51.79,51.82,51.43,51.48,421088.0,42.3973,42.4218,42.1026,42.1435,421088.0
2020-03-11 13:45:00,51.46,51.62,51.41,51.47,400077.0,42.1271,42.2581,42.0862,42.1353,400077.0
2020-03-11 13:50:00,51.48,51.5,51.31,51.38,312860.0,42.1435,42.1599,42.0043,42.0616,312860.0
2020-03-11 13:55:00,51.38,51.45,51.21,51.24,369212.0,42.0616,42.1189,41.9225,41.947,369212.0
2020-03-11 14:00:00,51.23,51.36,51.1,51.18,429782.0,41.9388,42.0453,41.8324,41.8979,429782.0
2020-03-11 14:05:00,51.18,51.46,51.05,51.09,367647.0,41.8979,42.1271,41.7915,41.8242,367647.0
2020-03-11 14:10:00,51.08,51.17,51.0,51.02,444686.0,41.816,41.8897,41.7506,41.7669,444686.0
2020-03-11 14:15:00,51.03,51.17,51.0,51.06,302322.0,41.7751,41.8897,41.7506,41.7997,302322.0
2020-03-11 14:20:00,51.07,51.09,50.79,50.85,958155.0,41.8079,41.8242,41.5786,41.6278,958155.0
2020-03-11 14:25:00,50.86,50.94,50.69,50.76,466847.0,41.6359,41.7014,41.4968,41.5541,466847.0
2020-03-11 14:30:00,50.76,51.0,50.62,50.79,414670.0,41.5541,41.7506,41.4395,41.5786,414670.0
2020-03-11 14:35:00,50.81,50.92,50.62,50.81,349017.0,41.595,41.6851,41.4395,41.595,349017.0
2020-03-11 14:40:00,50.8,51.12,50.79,50.9,622157.0,41.5868,41.8488,41.5786,41.6687,622157.0
2020-03-11 14:45:00,50.89,51.15,50.86,50.87,361320.0,41.6605,41.8733,41.6359,41.6441,361320.0
2020-03-11 14:50:00,50.86,51.06,50.77,50.85,608586.0,41.6359,41.7997,41.5623,41.6278,608586.0
2020-03-11 14:55:00,50.87,51.18,50.86,50.91,301720.0,41.6441,41.8979,41.6359,41.6769,301720.0
2020-03-11 15:00:00,50.93,51.04,50.49,50.5,362377.0,41.6932,41.7833,41.333,41.3412,362377.0
2020-03-11 15:05:00,50.49,50.56,50.04,50.14,436028.0,41.333,41.3904,40.9647,41.0465,436028.0
2020-03-11 15:10:00,50.13,50.4,50.02,50.08,509222.0,41.0383,41.2594,40.9483,40.9974,509222.0
2020-03-11 15:15:00,50.08,50.42,50.07,50.21,436080.0,40.9974,41.2757,40.9892,41.1038,436080.0
2020-03-11 15:20:00,50.21,50.32,50.09,50.09,349647.0,41.1038,41.1939,41.0056,41.0056,349647.0
2020-03-11 15:25:00,50.1,50.58,50.07,50.47,343426.0,41.0138,41.4067,40.9892,41.3167,343426.0
2020-03-11 15:30:00,50.46,51.18,50.43,51.09,503701.0,41.3085,41.8979,41.2839,41.8242,503701.0
2020-03-11 15:35:00,51.09,51.43,50.94,51.17,548495.0,41.8242,42.1026,41.7014,41.8897,548495.0
2020-03-11 15:40:00,51.15,51.36,50.9,50.97,478346.0,41.8733,42.0453,41.6687,41.726,478346.0
2020-03-11 15:45:00,50.97,51.16,50.76,50.86,504572.0,41.726,41.8815,41.5541,41.6359,504572.0
2020-03-11 15:50:00,50.85,50.96,50.5,50.6,1009970.0,41.6278,41.7178,41.3412,41.4231,1009970.0
2020-03-11 15:55:00,50.63,50.95,50.6,50.77,1047168.0,41.4477,41.7096,41.4231,41.5623,1047168.0
2020-03-12 09:30:00,45.3,46.22,45.29,46.1,71857.0,37.0843,37.8375,37.0761,37.7392,71857.0
2020-03-12 09:35:00,45.99,46.1,45.98,45.98,2876.0,37.6492,37.7392,37.641,37.641,2876.0
2020-03-12 09:40:00,45.98,45.98,45.98,45.98,0.0,37.641,37.641,37.641,37.641,0.0
2020-03-12 09:45:00,45.98,45.98,45.98,45.98,0.0,37.641,37.641,37.641,37.641,0.0
2020-03-12 09:50:00,45.29,45.85,43.94,44.5,1859086.0,37.0761,37.5346,35.971,36.4294,1859086.0
2020-03-12 09:55:00,44.47,45.85,44.37,45.8,640029.0,36.4048,37.5346,36.323,37.4936,640029.0
2020-03-12 10:00:00,45.76,45.81,43.88,44.01,1160811.0,37.4609,37.5018,35.9218,36.0283,1160811.0
2020-03-12 10:05:00,44.03,44.49,43.64,43.82,643907.0,36.0446,36.4212,35.7254,35.8727,643907.0
2020-03-12 10:10:00,43.8,44.7,43.52,44.39,821970.0,35.8564,36.5931,35.6271,36.3394,821970.0
2020-03-12 10:15:00,44.39,44.92,44.32,44.56,710878.0,36.3394,36.7732,36.2821,36.4785,710878.0
2020-03-12 10:20:00,44.56,44.58,43.6,44.03,590357.0,36.4785,36.4949,35.6926,36.0446,590357.0
2020-03-12 10:25:00,44.03,44.51,43.56,43.6,760598.0,36.0446,36.4376,35.6599,35.6926,760598.0
2020-03-12 10:30:00,43.59,44.29,43.34,44.16,714932.0,35.6844,36.2575,35.4798,36.1511,714932.0
2020-03-12 10:35:00,44.16,44.35,43.92,44.07,742668.0,36.1511,36.3066,35.9546,36.0774,742668.0
2020-03-12 10:40:00,44.06,44.45,43.9,44.27,650747.0,36.0692,36.3885,35.9382,36.2411,650747.0
2020-03-12 10:45:00,44.3,44.87,44.29,44.81,582036.0,36.2657,36.7323,36.2575,36.6832,582036.0
2020-03-12 10:50:00,44.82,45.3,44.57,45.17,349910.0,36.6914,37.0843,36.4867,36.9779,349910.0
2020-03-12 10:55:00,45.16,45.16,44.73,44.75,595482.0,36.9697,36.9697,36.6177,36.6341,595482.0
2020-03-12 11:00:00,44.75,44.75,43.99,44.16,447329.0,36.6341,36.6341,36.0119,36.1511,447329.0
2020-03-12 11:05:00,44.16,44.19,43.86,43.95,418583.0,36.1511,36.1756,35.9055,35.9792,418583.0
2020-03-12 11:10:00,43.94,43.97,43.31,43.31,448100.0,35.971,35.9955,35.4552,35.4552,448100.0
2020-03-12 11:15:00,43.32,43.75,43.31,43.39,414888.0,35.4634,35.8154,35.4552,35.5207,414888.0
2020-03-12 11:20:00,43.37,43.57,43.22,43.52,375259.0,35.5043,35.6681,35.3815,35.6271,375259.0
2020-03-12 11:25:00,43.51,44.07,43.49,43.94,342564.0,35.619,36.0774,35.6026,35.971,342564.0
2020-03-12 11:30:00,43.95,44.46,43.95,44.37,514741.0,35.9792,36.3967,35.9792,36.323,514741.0
2020-03-12 11:35:00,44.39,44.53,44.09,44.21,419412.0,36.3394,36.454,36.0938,36.192,419412.0
2020-03-12 11:40:00,44.21,44.22,44.09,44.22,288985.0,36.192,36.2002,36.0938,36.2002,288985.0
2020-03-12 11:45:00,44.21,44.25,44.06,44.14,224746.0,36.192,36.2247,36.0692,36.1347,224746.0
2020-03-12 11:50:00,44.15,44.3,43.98,44.09,480912.0,36.1429,36.2657,36.0037,36.0938,480912.0
2020-03-12 11:55:00,44.09,44.94,44.08,44.9,749566.0,36.0938,36.7896,36.0856,36.7569,749566.0
2020-03-12 12:00:00,44.91,44.95,44.48,44.61,575519.0,36.765,36.7978,36.413,36.5195,575519.0
2020-03-12 12:05:00,44.62,44.62,44.23,44.34,509439.0,36.5276,36.5276,36.2084,36.2984,509439.0
2020-03-12 12:10:00,44.33,44.56,44.25,44.38,349014.0,36.2902,36.4785,36.2247,36.3312,349014.0
2020-03-12 12:15:00,44.38,44.4,44.0,44.1,480170.0,36.3312,36.3475,36.0201,36.1019,480170.0
2020-03-12 12:20:00,44.09,44.44,44.09,44.44,630886.0,36.0938,36.3803,36.0938,36.3803,630886.0
2020-03-12 12:25:00,44.44,44.71,44.31,44.58,407451.0,36.3803,36.6013,36.2739,36.4949,407451.0
2020-03-12 12:30:00,44.57,44.57,43.84,43.91,352041.0,36.4867,36.4867,35.8891,35.9464,352041.0
2020-03-12 12:35:00,43.91,44.0,43.77,43.85,252921.0,35.9464,36.0201,35.8318,35.8973,252921.0
2020-03-12 12:40:00,43.84,43.85,43.5,43.57,315431.0,35.8891,35.8973,35.6108,35.6681,315431.0
2020-03-12 12:45:00,43.58,43.78,43.5,43.5,281052.0,35.6763,35.84,35.6108,35.6108,281052.0
2020-03-12 12:50:00,43.51,45.15,43.5,44.5,625137.0,35.619,36.9615,35.6108,36.4294,625137.0
2020-03-12 12:55:00,44.51,47.5,44.4,46.45,1377087.0,36.4376,38.8853,36.3475,38.0257,1377087.0
2020-03-12 13:00:00,46.54,47.46,45.38,47.17,1029532.0,38.0994,38.8526,37.1498,38.6152,1029532.0
2020-03-12 13:05:00,47.13,49.0,47.12,48.87,832937.0,38.5824,40.1133,38.5742,40.0069,832937.0
2020-03-12 13:10:00,48.87,48.95,45.18,45.74,722287.0,40.0069,40.0723,36.9861,37.4445,722287.0
2020-03-12 13:15:00,45.72,46.21,45.32,46.1,376039.0,37.4281,37.8293,37.1007,37.7392,376039.0
2020-03-12 13:20:00,46.12,46.32,45.52,45.96,305595.0,37.7556,37.9193,37.2644,37.6246,305595.0
2020-03-12 13:25:00,45.95,46.03,45.1,45.43,326419.0,37.6164,37.6819,36.9206,37.1907,326419.0
2020-03-12 13:30:00,45.4,45.59,45.01,45.29,375699.0,37.1662,37.3217,36.8469,37.0761,375699.0
2020-03-12 13:35:00,45.27,45.3,44.3,44.31,331349.0,37.0598,37.0843,36.2657,36.2739,331349.0
2020-03-12 13:40:00,44.32,44.94,44.22,44.66,325986.0,36.2821,36.7896,36.2002,36.5604,325986.0
2020-03-12 13:45:00,44.65,44.97,44.3,44.94,326998.0,36.5522,36.8142,36.2657,36.7896,326998.0
2020-03-12 13:50:00,44.93,45.13,44.69,44.71,623681.0,36.7814,36.9451,36.5849,36.6013,623681.0
2020-03-12 13:55:00,44.72,45.18,44.65,45.12,362130.0,36.6095,36.9861,36.5522,36.937,362130.0
2020-03-12 14:00:00,45.12,45.23,44.67,44.98,287568.0,36.937,37.027,36.5686,36.8224,287568.0
2020-03-12 14:05:00,44.96,45.14,44.56,44.78,231760.0,36.806,36.9533,36.4785,36.6586,231760.0
2020-03-12 14:10:00,44.78,44.86,44.01,44.04,318343.0,36.6586,36.7241,36.0283,36.0528,318343.0
2020-03-12 14:15:00,44.04,44.16,43.83,43.93,283111.0,36.0528,36.1511,35.8809,35.9628,283111.0
2020-03-12 14:20:00,43.94,44.1,43.68,43.84,307149.0,35.971,36.1019,35.7581,35.8891,307149.0
2020-03-12 14:25:00,43.85,44.05,43.52,43.52,332294.0,35.8973,36.061,35.6271,35.6271,332294.0
2020-03-12 14:30:00,43.52,43.79,43.4,43.49,336638.0,35.6271,35.8482,35.5289,35.6026,336638.0
2020-03-12 14:35:00,43.5,43.54,43.22,43.39,288937.0,35.6108,35.6435,35.3815,35.5207,288937.0
2020-03-12 14:40:00,43.39,43.65,43.34,43.56,312369.0,35.5207,35.7336,35.4798,35.6599,312369.0
2020-03-12 14:45:00,43.57,44.01,43.41,44.01,347485.0,35.6681,36.0283,35.5371,36.0283,347485.0
2020-03-12 14:50:00,44.0,44.27,43.79,43.86,288931.0,36.0201,36.2411,35.8482,35.9055,288931.0
2020-03-12 14:55:00,43.86,44.08,43.84,43.91,198496.0,35.9055,36.0856,35.8891,35.9464,198496.0
2020-03-12 15:00:00,43.91,44.07,43.9,43.98,227075.0,35.9464,36.0774,35.9382,36.0037,227075.0
2020-03-12 15:05:00,43.98,44.26,43.81,44.11,352387.0,36.0037,36.2329,35.8645,36.1101,352387.0
2020-03-12 15:10:00,44.11,44.45,44.09,44.23,364961.0,36.1101,36.3885,36.0938,36.2084,364961.0
2020-03-12 15:15:00,44.24,44.24,43.94,44.03,394927.0,36.2166,36.2166,35.971,36.0446,394927.0
2020-03-12 15:20:00,44.03,44.07,43.82,43.9,319626.0,36.0446,36.0774,35.8727,35.9382,319626.0
2020-03-12 15:25:00,43.89,43.99,43.68,43.74,339194.0,35.93,36.0119,35.7581,35.8072,339194.0
2020-03-12 15:30:00,43.74,43.87,43.52,43.56,389594.0,35.8072,35.9137,35.6271,35.6599,389594.0
2020-03-12 15:35:00,43.56,43.65,43.28,43.39,551618.0,35.6599,35.7336,35.4307,35.5207,551618.0
2020-03-12 15:40:00,43.38,43.8,43.3,43.34,610747.0,35.5125,35.8564,35.447,35.4798,610747.0
2020-03-12 15:45:00,43.34,43.75,43.34,43.69,561039.0,35.4798,35.8154,35.4798,35.7663,561039.0
2020-03-12 15:50:00,43.7,44.18,43.03,43.38,1291236.0,35.7745,36.1674,35.226,35.5125,1291236.0
2020-03-12 15:55:00,43.37,43.4,42.82,43.27,1837644.0,35.5043,35.5289,35.0541,35.4225,1837644.0
2020-03-13 09:30:00,47.51,48.26,47.34,47.41,1182878.0,38.8935,39.5075,38.7543,38.8116,1182878.0
2020-03-13 09:35:00,47.41,47.42,46.31,46.32,547154.0,38.8116,38.8198,37.9111,37.9193,547154.0
2020-03-13 09:40:00,46.32,46.35,45.31,45.92,609610.0,37.9193,37.9439,37.0925,37.5919,609610.0
2020-03-13 09:45:00,45.91,46.61,45.91,46.35,545058.0,37.5837,38.1567,37.5837,37.9439,545058.0
2020-03-13 09:50:00,46.34,46.35,45.73,45.86,334782.0,37.9357,37.9439,37.4363,37.5428,334782.0
2020-03-13 09:55:00,45.86,46.18,45.71,45.88,408426.0,37.5428,37.8047,37.42,37.5591,408426.0
2020-03-13 10:00:00,45.88,46.8,45.71,46.76,567487.0,37.5591,38.3123,37.42,38.2795,567487.0
2020-03-13 10:05:00,46.76,47.55,46.55,47.34,454027.0,38.2795,38.9263,38.1076,38.7543,454027.0
2020-03-13 10:10:00,47.34,47.34,46.73,46.94,326426.0,38.7543,38.7543,38.255,38.4269,326426.0
2020-03-13 10:15:00,46.96,47.58,46.88,47.43,455708.0,38.4433,38.9508,38.3778,38.828,455708.0
2020-03-13 10:20:00,47.43,47.6,47.17,47.51,678304.0,38.828,38.9672,38.6152,38.8935,678304.0
2020-03-13 10:25:00,47.51,48.17,47.5,47.89,1075996.0,38.8935,39.4338,38.8853,39.2046,1075996.0
2020-03-13 10:30:00,47.88,48.39,47.79,48.32,522824.0,39.1964,39.6139,39.1227,39.5566,522824.0
2020-03-13 10:35:00,48.33,48.36,47.71,48.01,458386.0,39.5648,39.5893,39.0572,39.3028,458386.0
2020-03-13 10:40:00,48.0,48.05,47.5,47.63,352310.0,39.2946,39.3356,38.8853,38.9917,352310.0
2020-03-13 10:45:00,47.62,47.75,47.4,47.48,415652.0,38.9836,39.09,38.8035,38.8689,415652.0
2020-03-13 10:50:00,47.48,47.63,47.21,47.26,548414.0,38.8689,38.9917,38.6479,38.6888,548414.0
2020-03-13 10:55:00,47.26,47.36,46.82,47.33,507438.0,38.6888,38.7707,38.3286,38.7462,507438.0
2020-03-13 11:00:00,47.34,47.57,47.3,47.48,346118.0,38.7543,38.9426,38.7216,38.8689,346118.0
2020-03-13 11:05:00,47.46,47.49,47.14,47.32,353881.0,38.8526,38.8771,38.5906,38.738,353881.0
2020-03-13 11:10:00,47.31,47.34,46.98,47.13,292266.0,38.7298,38.7543,38.4596,38.5824,292266.0
2020-03-13 11:15:00,47.12,47.22,46.52,46.58,411138.0,38.5742,38.6561,38.0831,38.1322,411138.0
2020-03-13 11:20:00,46.58,46.77,46.25,46.29,248948.0,38.1322,38.2877,37.862,37.8948,248948.0
2020-03-13 11:25:00,46.3,46.44,45.74,45.75,346733.0,37.903,38.0176,37.4445,37.4527,346733.0
2020-03-13 11:30:00,45.75,46.03,45.41,45.41,420315.0,37.4527,37.6819,37.1744,37.1744,420315.0
2020-03-13 11:35:00,45.42,46.19,45.4,45.95,478647.0,37.1826,37.8129,37.1662,37.6164,478647.0
2020-03-13 11:40:00,45.94,45.95,45.58,45.67,390482.0,37.6082,37.6164,37.3135,37.3872,390482.0
2020-03-13 11:45:00,45.67,45.86,45.5,45.54,232457.0,37.3872,37.5428,37.248,37.2808,232457.0
2020-03-13 11:50:00,45.53,46.01,45.53,45.98,281233.0,37.2726,37.6655,37.2726,37.641,281233.0
2020-03-13 11:55:00,45.99,46.69,45.96,46.13,331031.0,37.6492,38.2222,37.6246,37.7638,331031.0
2020-03-13 12:00:00,46.14,46.34,45.74,45.86,208991.0,37.772,37.9357,37.4445,37.5428,208991.0
2020-03-13 12:05:00,45.87,45.88,45.57,45.67,348120.0,37.5509,37.5591,37.3053,37.3872,348120.0
2020-03-13 12:10:00,45.66,46.0,45.53,45.7,355503.0,37.379,37.6574,37.2726,37.4118,355503.0
2020-03-13 12:15:00,45.7,45.92,45.51,45.66,396315.0,37.4118,37.5919,37.2562,37.379,396315.0
2020-03-13 12:20:00,45.66,45.92,45.59,45.85,193545.0,37.379,37.5919,37.3217,37.5346,193545.0
2020-03-13 12:25:00,45.84,45.98,45.75,45.82,352495.0,37.5264,37.641,37.4527,37.51,352495.0
2020-03-13 12:30:00,45.82,46.21,45.72,46.04,587445.0,37.51,37.8293,37.4281,37.6901,587445.0
2020-03-13 12:35:00,46.03,46.08,45.5,45.66,328308.0,37.6819,37.7229,37.248,37.379,328308.0
2020-03-13 12:40:00,45.66,46.37,45.65,46.37,262823.0,37.379,37.9603,37.3708,37.9603,262823.0
2020-03-13 12:45:00,46.38,46.55,46.14,46.28,262421.0,37.9684,38.1076,37.772,37.8866,262421.0
2020-03-13 12:50:00,46.27,46.56,46.2,46.49,397836.0,37.8784,38.1158,37.8211,38.0585,397836.0
2020-03-13 12:55:00,46.49,46.61,46.25,46.31,257707.0,38.0585,38.1567,37.862,37.9111,257707.0
2020-03-13 13:00:00,46.31,46.47,45.82,45.88,408858.0,37.9111,38.0421,37.51,37.5591,408858.0
2020-03-13 13:05:00,45.88,45.89,45.69,45.75,582661.0,37.5591,37.5673,37.4036,37.4527,582661.0
2020-03-13 13:10:00,45.76,46.8,45.73,46.75,447692.0,37.4609,38.3123,37.4363,38.2713,447692.0
2020-03-13 13:15:00,46.75,46.81,46.44,46.52,196171.0,38.2713,38.3205,38.0176,38.0831,196171.0
2020-03-13 13:20:00,46.51,46.96,46.47,46.93,237773.0,38.0749,38.4433,38.0421,38.4187,237773.0
2020-03-13 13:25:00,46.93,47.11,46.92,47.06,797187.0,38.4187,38.5661,38.4105,38.5251,797187.0
2020-03-13 13:30:00,47.05,47.46,47.03,47.35,486981.0,38.5169,38.8526,38.5006,38.7625,486981.0
2020-03-13 13:35:00,47.35,47.48,47.3,47.47,307715.0,38.7625,38.8689,38.7216,38.8608,307715.0
2020-03-13 13:40:00,47.46,47.76,47.42,47.65,468017.0,38.8526,39.0982,38.8198,39.0081,468017.0
2020-03-13 13:45:00,47.65,48.0,47.65,47.95,459218.0,39.0081,39.2946,39.0081,39.2537,459218.0
2020-03-13 13:50:00,47.94,47.97,47.56,47.57,535540.0,39.2455,39.2701,38.9344,38.9426,535540.0
2020-03-13 13:55:00,47.56,47.79,47.47,47.78,201312.0,38.9344,39.1227,38.8608,39.1145,201312.0
2020-03-13 14:00:00,47.78,47.78,47.36,47.6,310692.0,39.1145,39.1145,38.7707,38.9672,310692.0
2020-03-13 14:05:00,47.6,47.71,47.19,47.34,363058.0,38.9672,39.0572,38.6315,38.7543,363058.0
2020-03-13 14:10:00,47.32,47.54,47.28,47.41,222819.0,38.738,38.9181,38.7052,38.8116,222819.0
2020-03-13 14:15:00,47.41,47.69,47.37,47.37,235458.0,38.8116,39.0409,38.7789,38.7789,235458.0
2020-03-13 14:20:00,47.36,47.5,47.12,47.38,256797.0,38.7707,38.8853,38.5742,38.7871,256797.0
2020-03-13 14:25:00,47.39,47.39,46.97,46.99,221474.0,38.7953,38.7953,38.4514,38.4678,221474.0
2020-03-13 14:30:00,46.97,47.11,46.84,47.06,256746.0,38.4514,38.5661,38.345,38.5251,256746.0
2020-03-13 14:35:00,47.05,47.12,46.57,46.6,216074.0,38.5169,38.5742,38.124,38.1485,216074.0
2020-03-13 14:40:00,46.61,47.37,46.55,47.32,332695.0,38.1567,38.7789,38.1076,38.738,332695.0
2020-03-13 14:45:00,47.32,47.48,47.0,47.07,228339.0,38.738,38.8689,38.476,38.5333,228339.0
2020-03-13 14:50:00,47.08,47.25,46.87,47.04,286203.0,38.5415,38.6807,38.3696,38.5087,286203.0
2020-03-13 14:55:00,47.05,47.28,46.95,47.27,277537.0,38.5169,38.7052,38.4351,38.697,277537.0
2020-03-13 15:00:00,47.26,47.94,47.24,47.93,406649.0,38.6888,39.2455,38.6725,39.2373,406649.0
2020-03-13 15:05:00,47.94,47.95,47.65,47.66,412548.0,39.2455,39.2537,39.0081,39.0163,412548.0
2020-03-13 15:10:00,47.66,47.74,47.07,47.5,355548.0,39.0163,39.0818,38.5333,38.8853,355548.0
2020-03-13 15:15:00,47.5,47.81,47.38,47.52,242527.0,38.8853,39.1391,38.7871,38.9017,242527.0
2020-03-13 15:20:00,47.53,48.02,47.41,47.79,300634.0,38.9099,39.311,38.8116,39.1227,300634.0
2020-03-13 15:25:00,47.78,47.94,47.56,47.69,235523.0,39.1145,39.2455,38.9344,39.0409,235523.0
2020-03-13 15:30:00,47.69,47.83,47.32,47.42,356907.0,39.0409,39.1555,38.738,38.8198,356907.0
2020-03-13 15:35:00,47.44,48.03,47.25,47.84,542558.0,38.8362,39.3192,38.6807,39.1637,542558.0
2020-03-13 15:40:00,47.85,48.44,47.61,48.41,606932.0,39.1718,39.6548,38.9754,39.6303,606932.0
2020-03-13 15:45:00,48.41,48.85,48.4,48.84,737475.0,39.6303,39.9905,39.6221,39.9823,737475.0
2020-03-13 15:50:00,48.85,49.72,48.85,49.64,1086954.0,39.9905,40.7027,39.9905,40.6372,1086954.0
2020-03-13 15:55:00,49.65,51.24,49.63,51.05,1843675.0,40.6454,41.947,40.629,41.7915,1843675.0
2020-03-16 09:30:00,40.3,40.49,40.3,40.47,1458.0,32.9911,33.1467,32.9911,33.1303,1458.0
2020-03-16 09:35:00,40.47,40.47,40.47,40.47,0.0,33.1303,33.1303,33.1303,33.1303,0.0
2020-03-16 09:40:00,40.47,40.47,40.47,40.47,0.0,33.1303,33.1303,33.1303,33.1303,0.0
2020-03-16 09:45:00,40.0,40.99,39.57,40.89,2297808.0,32.7455,33.556,32.3935,33.4741,2297808.0
2020-03-16 09:50:00,40.83,42.23,40.61,42.16,1225433.0,33.425,34.5711,33.2449,34.5138,1225433.0
2020-03-16 09:55:00,42.16,43.27,42.07,43.27,282716.0,34.5138,35.4225,34.4401,35.4225,282716.0
2020-03-16 10:00:00,43.27,43.9,41.11,41.11,886981.0,35.4225,35.9382,33.6542,33.6542,886981.0
2020-03-16 10:05:00,41.11,42.88,41.0,42.46,525091.0,33.6542,35.1032,33.5642,34.7594,525091.0
2020-03-16 10:10:00,42.48,42.48,41.81,41.91,389308.0,34.7758,34.7758,34.2273,34.3091,389308.0
2020-03-16 10:15:00,41.9,42.24,41.68,41.97,436004.0,34.3009,34.5793,34.1208,34.3583,436004.0
2020-03-16 10:20:00,41.98,42.66,41.75,42.36,305140.0,34.3664,34.9231,34.1781,34.6775,305140.0
2020-03-16 10:25:00,42.39,44.13,42.36,43.49,469555.0,34.7021,36.1265,34.6775,35.6026,469555.0
2020-03-16 10:30:00,43.49,44.36,43.49,44.09,540865.0,35.6026,36.3148,35.6026,36.0938,540865.0
2020-03-16 10:35:00,44.08,44.19,43.0,43.95,427723.0,36.0856,36.1756,35.2014,35.9792,427723.0
2020-03-16 10:40:00,43.94,44.46,43.55,44.46,491823.0,35.971,36.3967,35.6517,36.3967,491823.0
2020-03-16 10:45:00,44.45,44.76,44.27,44.43,418406.0,36.3885,36.6423,36.2411,36.3721,418406.0
2020-03-16 10:50:00,44.47,44.47,43.42,43.79,357337.0,36.4048,36.4048,35.5453,35.8482,357337.0
2020-03-16 10:55:00,43.8,44.13,43.42,43.97,376331.0,35.8564,36.1265,35.5453,35.9955,376331.0
2020-03-16 11:00:00,43.97,44.25,43.71,43.91,154954.0,35.9955,36.2247,35.7827,35.9464,154954.0
2020-03-16 11:05:00,43.9,44.27,43.65,43.9,305663.0,35.9382,36.2411,35.7336,35.9382,305663.0
2020-03-16 11:10:00,43.91,44.2,43.84,43.98,522422.0,35.9464,36.1838,35.8891,36.0037,522422.0
2020-03-16 11:15:00,43.99,44.93,43.97,44.93,312605.0,36.0119,36.7814,35.9955,36.7814,312605.0
2020-03-16 11:20:00,44.92,45.23,44.53,44.95,355708.0,36.7732,37.027,36.454,36.7978,355708.0
2020-03-16 11:25:00,44.95,45.17,44.65,44.83,367823.0,36.7978,36.9779,36.5522,36.6996,367823.0
2020-03-16 11:30:00,44.81,45.0,43.91,43.91,335538.0,36.6832,36.8387,35.9464,35.9464,335538.0
2020-03-16 11:35:00,43.91,44.21,43.82,44.0,304292.0,35.9464,36.192,35.8727,36.0201,304292.0
2020-03-16 11:40:00,43.98,44.18,43.13,43.2,355149.0,36.0037,36.1674,35.3079,35.3652,355149.0
2020-03-16 11:45:00,43.23,43.33,42.91,43.28,399395.0,35.3897,35.4716,35.1278,35.4307,399395.0
2020-03-16 11:50:00,43.29,43.38,43.01,43.17,223807.0,35.4389,35.5125,35.2096,35.3406,223807.0
2020-03-16 11:55:00,43.17,43.49,42.97,43.4,299704.0,35.3406,35.6026,35.1769,35.5289,299704.0
2020-03-16 12:00:00,43.39,43.44,43.08,43.44,366985.0,35.5207,35.5616,35.2669,35.5616,366985.0
2020-03-16 12:05:00,43.43,43.45,42.97,43.02,274043.0,35.5535,35.5698,35.1769,35.2178,274043.0
2020-03-16 12:10:00,43.02,43.06,42.55,42.72,268245.0,35.2178,35.2506,34.8331,34.9722,268245.0
2020-03-16 12:15:00,42.72,42.83,42.57,42.58,284239.0,34.9722,35.0623,34.8494,34.8576,284239.0
2020-03-16 12:20:00,42.59,42.65,42.25,42.27,281752.0,34.8658,34.9149,34.5875,34.6038,281752.0
2020-03-16 12:25:00,42.26,42.8,42.22,42.37,320801.0,34.5957,35.0377,34.5629,34.6857,320801.0
2020-03-16 12:30:00,42.37,42.7,42.29,42.29,265327.0,34.6857,34.9559,34.6202,34.6202,265327.0
2020-03-16 12:35:00,42.27,43.13,42.25,43.12,273439.0,34.6038,35.3079,34.5875,35.2997,273439.0
2020-03-16 12:40:00,43.14,43.28,42.86,42.87,179187.0,35.3161,35.4307,35.0868,35.095,179187.0
2020-03-16 12:45:00,42.88,43.05,42.28,42.4,231700.0,35.1032,35.2424,34.612,34.7103,231700.0
2020-03-16 12:50:00,42.42,42.46,42.11,42.4,174052.0,34.7266,34.7594,34.4729,34.7103,174052.0
2020-03-16 12:55:00,42.4,42.67,42.12,42.58,204467.0,34.7103,34.9313,34.481,34.8576,204467.0
2020-03-16 13:00:00,42.55,42.78,42.41,42.73,186964.0,34.8331,35.0213,34.7185,34.9804,186964.0
2020-03-16 13:05:00,42.72,42.78,42.55,42.61,152700.0,34.9722,35.0213,34.8331,34.8822,152700.0
2020-03-16 13:10:00,42.59,43.05,42.51,42.88,189179.0,34.8658,35.2424,34.8003,35.1032,189179.0
2020-03-16 13:15:00,42.88,42.89,42.37,42.53,170591.0,35.1032,35.1114,34.6857,34.8167,170591.0
2020-03-16 13:20:00,42.52,42.6,42.3,42.43,171694.0,34.8085,34.874,34.6284,34.7348,171694.0
2020-03-16 13:25:00,42.42,42.71,42.36,42.39,167644.0,34.7266,34.964,34.6775,34.7021,167644.0
2020-03-16 13:30:00,42.39,42.46,41.96,42.01,227339.0,34.7021,34.7594,34.3501,34.391,227339.0
2020-03-16 13:35:00,42.01,42.17,41.84,41.96,216248.0,34.391,34.522,34.2518,34.3501,216248.0
2020-03-16 13:40:00,41.95,42.1,41.9,41.91,192491.0,34.3419,34.4647,34.3009,34.3091,192491.0
2020-03-16 13:45:00,41.92,42.08,41.91,42.02,190663.0,34.3173,34.4483,34.3091,34.3992,190663.0
2020-03-16 13:50:00,42.04,42.24,41.9,41.91,174817.0,34.4156,34.5793,34.3009,34.3091,174817.0
2020-03-16 13:55:00,41.9,42.03,41.82,41.89,173823.0,34.3009,34.4074,34.2355,34.2928,173823.0
2020-03-16 14:00:00,41.9,41.91,41.56,41.71,269513.0,34.3009,34.3091,34.0226,34.1454,269513.0
2020-03-16 14:05:00,41.7,41.86,41.53,41.61,177461.0,34.1372,34.2682,33.998,34.0635,177461.0
2020-03-16 14:10:00,41.62,41.83,41.57,41.72,180907.0,34.0717,34.2436,34.0308,34.1536,180907.0
2020-03-16 14:15:00,41.75,41.91,41.7,41.7,207144.0,34.1781,34.3091,34.1372,34.1372,207144.0
2020-03-16 14:20:00,41.71,41.84,41.64,41.64,153544.0,34.1454,34.2518,34.0881,34.0881,153544.0
2020-03-16 14:25:00,41.64,41.85,41.52,41.85,244638.0,34.0881,34.26,33.9899,34.26,244638.0
2020-03-16 14:30:00,41.84,42.63,41.76,42.51,379905.0,34.2518,34.8986,34.1863,34.8003,379905.0
2020-03-16 14:35:00,42.52,42.79,42.18,42.34,369711.0,34.8085,35.0295,34.5302,34.6611,369711.0
2020-03-16 14:40:00,42.35,42.37,42.08,42.29,205427.0,34.6693,34.6857,34.4483,34.6202,205427.0
2020-03-16 14:45:00,42.29,42.41,42.06,42.19,168403.0,34.6202,34.7185,34.4319,34.5384,168403.0
2020-03-16 14:50:00,42.19,42.49,42.11,42.35,272827.0,34.5384,34.7839,34.4729,34.6693,272827.0
2020-03-16 14:55:00,42.35,42.75,42.22,42.46,223138.0,34.6693,34.9968,34.5629,34.7594,223138.0
2020-03-16 15:00:00,42.45,42.87,42.29,42.35,228945.0,34.7512,35.095,34.6202,34.6693,228945.0
2020-03-16 15:05:00,42.35,42.58,42.01,42.07,313551.0,34.6693,34.8576,34.391,34.4401,313551.0
2020-03-16 15:10:00,42.08,42.34,42.04,42.09,302412.0,34.4483,34.6611,34.4156,34.4565,302412.0
2020-03-16 15:15:00,42.08,42.35,42.06,42.18,250414.0,34.4483,34.6693,34.4319,34.5302,250414.0
2020-03-16 15:20:00,42.17,42.27,41.72,42.06,422908.0,34.522,34.6038,34.1536,34.4319,422908.0
2020-03-16 15:25:00,42.07,42.28,41.58,41.86,319356.0,34.4401,34.612,34.039,34.2682,319356.0
2020-03-16 15:30:00,41.84,41.84,41.25,41.4,530323.0,34.2518,34.2518,33.7688,33.8916,530323.0
2020-03-16 15:35:00,41.4,41.47,41.12,41.23,386360.0,33.8916,33.9489,33.6624,33.7525,386360.0
2020-03-16 15:40:00,41.23,41.65,41.18,41.64,589526.0,33.7525,34.0963,33.7115,34.0881,589526.0
2020-03-16 15:45:00,41.65,41.68,41.28,41.3,648062.0,34.0963,34.1208,33.7934,33.8098,648062.0
2020-03-16 15:50:00,41.29,41.49,41.25,41.32,697479.0,33.8016,33.9653,33.7688,33.8261,697479.0
2020-03-16 15:55:00,41.33,41.33,40.99,41.18,1702173.0,33.8343,33.8343,33.556,33.7115,1702173.0
2020-03-17 09:30:00,42.0,42.65,40.99,41.05,1096246.0,34.3828,34.9149,33.556,33.6051,1096246.0
2020-03-17 09:35:00,41.06,41.08,40.02,40.16,612965.0,33.6133,33.6297,32.7619,32.8765,612965.0
2020-03-17 09:40:00,40.16,40.51,39.9,39.91,547357.0,32.8765,33.163,32.6637,32.6719,547357.0
2020-03-17 09:45:00,39.9,40.82,39.8,40.33,853344.0,32.6637,33.4168,32.5818,33.0157,853344.0
2020-03-17 09:50:00,40.33,40.35,39.73,39.73,461418.0,33.0157,33.0321,32.5245,32.5245,461418.0
2020-03-17 09:55:00,39.74,40.07,39.65,39.77,471212.0,32.5327,32.8028,32.459,32.5572,471212.0
2020-03-17 10:00:00,39.77,40.33,39.41,40.27,471735.0,32.5572,33.0157,32.2625,32.9666,471735.0
2020-03-17 10:05:00,40.28,40.93,40.28,40.48,673973.0,32.9748,33.5069,32.9748,33.1385,673973.0
2020-03-17 10:10:00,40.5,40.68,40.26,40.33,411169.0,33.1549,33.3022,32.9584,33.0157,411169.0
2020-03-17 10:15:00,40.28,40.41,39.4,39.48,524845.0,32.9748,33.0812,32.2543,32.3198,524845.0
2020-03-17 10:20:00,39.5,40.13,39.45,39.87,356468.0,32.3362,32.852,32.2953,32.6391,356468.0
2020-03-17 10:25:00,39.85,40.76,39.83,40.6,399046.0,32.6227,33.3677,32.6064,33.2367,399046.0
2020-03-17 10:30:00,40.61,40.99,40.3,40.33,475730.0,33.2449,33.556,32.9911,33.0157,475730.0
2020-03-17 10:35:00,40.3,40.8,40.08,40.09,347095.0,32.9911,33.4004,32.811,32.8192,347095.0
2020-03-17 10:40:00,40.1,40.43,39.75,40.37,541700.0,32.8274,33.0975,32.5409,33.0484,541700.0
2020-03-17 10:45:00,40.37,40.98,40.17,40.47,466288.0,33.0484,33.5478,32.8847,33.1303,466288.0
2020-03-17 10:50:00,40.51,40.56,39.9,39.93,451460.0,33.163,33.204,32.6637,32.6882,451460.0
2020-03-17 10:55:00,39.93,40.2,39.6,40.01,606060.0,32.6882,32.9093,32.4181,32.7537,606060.0
2020-03-17 11:00:00,40.03,40.5,39.91,40.37,551479.0,32.7701,33.1549,32.6719,33.0484,551479.0
2020-03-17 11:05:00,40.37,40.83,40.34,40.81,613189.0,33.0484,33.425,33.0239,33.4086,613189.0
2020-03-17 11:10:00,40.81,42.42,40.8,42.26,773110.0,33.4086,34.7266,33.4004,34.5957,773110.0
2020-03-17 11:15:00,42.27,42.5,41.35,42.49,657601.0,34.6038,34.7921,33.8507,34.7839,657601.0
2020-03-17 11:20:00,42.49,42.92,41.9,42.01,950146.0,34.7839,35.136,34.3009,34.391,950146.0
2020-03-17 11:25:00,42.02,42.72,42.0,42.32,416031.0,34.3992,34.9722,34.3828,34.6448,416031.0
2020-03-17 11:30:00,42.31,43.18,42.12,42.39,557579.0,34.6366,35.3488,34.481,34.7021,557579.0
2020-03-17 11:35:00,42.43,42.62,41.7,41.75,367796.0,34.7348,34.8904,34.1372,34.1781,367796.0
2020-03-17 11:40:00,41.75,42.26,41.54,41.93,391109.0,34.1781,34.5957,34.0062,34.3255,391109.0
2020-03-17 11:45:00,41.94,42.53,41.88,42.39,261085.0,34.3337,34.8167,34.2846,34.7021,261085.0
2020-03-17 11:50:00,42.37,42.95,42.32,42.93,264828.0,34.6857,35.1605,34.6448,35.1441,264828.0
2020-03-17 11:55:00,42.93,43.02,42.1,42.43,401859.0,35.1441,35.2178,34.4647,34.7348,401859.0
2020-03-17 12:00:00,42.43,42.52,42.18,42.47,289862.0,34.7348,34.8085,34.5302,34.7676,289862.0
2020-03-17 12:05:00,42.49,43.74,42.49,43.7,544416.0,34.7839,35.8072,34.7839,35.7745,544416.0
2020-03-17 12:10:00,43.7,43.98,43.52,43.67,417810.0,35.7745,36.0037,35.6271,35.7499,417810.0
2020-03-17 12:15:00,43.68,43.68,42.61,42.9,358365.0,35.7581,35.7581,34.8822,35.1196,358365.0
2020-03-17 12:20:00,42.91,43.06,42.12,42.44,322700.0,35.1278,35.2506,34.481,34.743,322700.0
2020-03-17 12:25:00,42.43,42.47,41.94,42.03,340182.0,34.7348,34.7676,34.3337,34.4074,340182.0
2020-03-17 12:30:00,42.03,42.18,41.88,41.9,295758.0,34.4074,34.5302,34.2846,34.3009,295758.0
2020-03-17 12:35:00,41.9,41.91,41.53,41.53,286342.0,34.3009,34.3091,33.998,33.998,286342.0
2020-03-17 12:40:00,41.55,41.58,41.03,41.33,289818.0,34.0144,34.039,33.5887,33.8343,289818.0
2020-03-17 12:45:00,41.34,41.49,41.15,41.27,336448.0,33.8425,33.9653,33.687,33.7852,336448.0
2020-03-17 12:50:00,41.27,41.37,40.83,41.2,306878.0,33.7852,33.8671,33.425,33.7279,306878.0
2020-03-17 12:55:00,41.2,41.5,41.12,41.24,452486.0,33.7279,33.9735,33.6624,33.7606,452486.0
2020-03-17 13:00:00,41.25,41.64,41.14,41.25,539720.0,33.7688,34.0881,33.6788,33.7688,539720.0
2020-03-17 13:05:00,41.25,41.58,40.59,40.7,254114.0,33.7688,34.039,33.2285,33.3186,254114.0
2020-03-17 13:10:00,40.7,40.72,40.26,40.28,262697.0,33.3186,33.335,32.9584,32.9748,262697.0
2020-03-17 13:15:00,40.26,40.7,40.1,40.25,412974.0,32.9584,33.3186,32.8274,32.9502,412974.0
2020-03-17 13:20:00,40.23,40.74,40.18,40.52,562372.0,32.9338,33.3513,32.8929,33.1712,562372.0
2020-03-17 13:25:00,40.52,40.58,40.25,40.43,258232.0,33.1712,33.2203,32.9502,33.0975,258232.0
2020-03-17 13:30:00,40.44,40.64,40.17,40.3,413917.0,33.1057,33.2695,32.8847,32.9911,413917.0
2020-03-17 13:35:00,40.29,40.49,39.91,40.07,499959.0,32.9829,33.1467,32.6719,32.8028,499959.0
2020-03-17 13:40:00,40.06,40.22,40.0,40.1,371718.0,32.7947,32.9256,32.7455,32.8274,371718.0
2020-03-17 13:45:00,40.1,40.26,39.98,39.99,419323.0,32.8274,32.9584,32.7292,32.7373,419323.0
2020-03-17 13:50:00,40.0,40.23,39.85,39.87,364164.0,32.7455,32.9338,32.6227,32.6391,364164.0
2020-03-17 13:55:00,39.85,39.99,39.7,39.71,405570.0,32.6227,32.7373,32.4999,32.5081,405570.0
2020-03-17 14:00:00,39.71,39.84,39.51,39.83,460701.0,32.5081,32.6146,32.3444,32.6064,460701.0
2020-03-17 14:05:00,39.83,40.82,39.82,40.2,564022.0,32.6064,33.4168,32.5982,32.9093,564022.0
2020-03-17 14:10:00,40.18,40.33,40.06,40.11,428679.0,32.8929,33.0157,32.7947,32.8356,428679.0
2020-03-17 14:15:00,40.1,40.57,39.87,40.5,492087.0,32.8274,33.2122,32.6391,33.1549,492087.0
2020-03-17 14:20:00,40.5,40.77,39.82,39.92,545601.0,33.1549,33.3759,32.5982,32.68,545601.0
2020-03-17 14:25:00,39.91,40.33,39.89,40.2,317977.0,32.6719,33.0157,32.6555,32.9093,317977.0
2020-03-17 14:30:00,40.19,40.49,40.15,40.33,506426.0,32.9011,33.1467,32.8683,33.0157,506426.0
2020-03-17 14:35:00,40.33,40.7,40.32,40.68,718694.0,33.0157,33.3186,33.0075,33.3022,718694.0
2020-03-17 14:40:00,40.69,40.89,40.54,40.55,600133.0,33.3104,33.4741,33.1876,33.1958,600133.0
2020-03-17 14:45:00,40.54,40.55,39.91,39.93,372327.0,33.1876,33.1958,32.6719,32.6882,372327.0
2020-03-17 14:50:00,39.92,40.08,39.77,39.84,364035.0,32.68,32.811,32.5572,32.6146,364035.0
2020-03-17 14:55:00,39.83,40.04,39.75,39.95,330067.0,32.6064,32.7783,32.5409,32.7046,330067.0
2020-03-17 15:00:00,39.95,40.0,39.41,39.51,631136.0,32.7046,32.7455,32.2625,32.3444,631136.0
2020-03-17 15:05:00,39.53,39.9,39.35,39.61,604738.0,32.3608,32.6637,32.2134,32.4263,604738.0
2020-03-17 15:10:00,39.62,40.02,39.02,39.06,929163.0,32.4345,32.7619,31.9433,31.976,929163.0
2020-03-17 15:15:00,39.05,39.42,39.02,39.08,574893.0,31.9678,32.2707,31.9433,31.9924,574893.0
2020-03-17 15:20:00,39.08,39.84,38.8,39.24,852285.0,31.9924,32.6146,31.7632,32.1234,852285.0
2020-03-17 15:25:00,39.23,39.4,39.07,39.21,493920.0,32.1152,32.2543,31.9842,32.0988,493920.0
2020-03-17 15:30:00,39.21,39.25,39.01,39.11,680597.0,32.0988,32.1316,31.9351,32.0169,680597.0
2020-03-17 15:35:00,39.12,39.6,39.11,39.6,992266.0,32.0251,32.4181,32.0169,32.4181,992266.0
2020-03-17 15:40:00,39.6,40.25,39.59,40.21,781348.0,32.4181,32.9502,32.4099,32.9174,781348.0
2020-03-17 15:45:00,40.21,40.21,39.83,39.94,962536.0,32.9174,32.9174,32.6064,32.6964,962536.0
2020-03-17 15:50:00,39.95,40.14,39.64,39.74,2143752.0,32.7046,32.8601,32.4508,32.5327,2143752.0
2020-03-17 15:55:00,39.74,40.3,39.25,40.25,2841797.0,32.5327,32.9911,32.1316,32.9502,2841797.0
2020-03-18 09:30:00,37.06,37.98,36.69,37.23,1317044.0,30.3387,31.0919,30.0358,30.4779,1317044.0
2020-03-18 09:35:00,37.16,37.65,36.61,37.22,795064.0,30.4206,30.8217,29.9703,30.4697,795064.0
2020-03-18 09:40:00,37.2,37.99,37.01,37.49,733784.0,30.4533,31.1001,30.2978,30.6908,733784.0
2020-03-18 09:45:00,37.47,37.75,37.05,37.28,380942.0,30.6744,30.9036,30.3305,30.5188,380942.0
2020-03-18 09:50:00,37.28,37.88,37.09,37.77,517246.0,30.5188,31.01,30.3633,30.92,517246.0
2020-03-18 09:55:00,37.78,37.98,36.98,37.05,584663.0,30.9282,31.0919,30.2732,30.3305,584663.0
2020-03-18 10:00:00,37.05,37.55,36.86,37.24,438173.0,30.3305,30.7399,30.175,30.4861,438173.0
2020-03-18 10:05:00,37.23,37.45,36.82,36.91,307498.0,30.4779,30.658,30.1423,30.2159,307498.0
2020-03-18 10:10:00,36.9,37.13,36.69,36.78,564606.0,30.2078,30.396,30.0358,30.1095,564606.0
2020-03-18 10:15:00,36.78,37.3,36.74,36.93,474460.0,30.1095,30.5352,30.0768,30.2323,474460.0
2020-03-18 10:20:00,36.92,37.08,36.29,36.37,505523.0,30.2241,30.3551,29.7084,29.7739,505523.0
2020-03-18 10:25:00,36.37,36.8,36.36,36.65,400592.0,29.7739,30.1259,29.7657,30.0031,400592.0
2020-03-18 10:30:00,36.65,36.89,36.42,36.54,426561.0,30.0031,30.1996,29.8148,29.913,426561.0
2020-03-18 10:35:00,36.59,36.59,36.27,36.41,569742.0,29.954,29.954,29.692,29.8066,569742.0
2020-03-18 10:40:00,36.41,36.66,36.32,36.49,533435.0,29.8066,30.0113,29.7329,29.8721,533435.0
2020-03-18 10:45:00,36.47,36.55,36.1,36.14,725024.0,29.8557,29.9212,29.5528,29.5856,725024.0
2020-03-18 10:50:00,36.13,36.13,35.67,35.7,683819.0,29.5774,29.5774,29.2008,29.2254,683819.0
2020-03-18 10:55:00,35.7,35.72,35.2,35.2,446734.0,29.2254,29.2418,28.8161,28.8161,446734.0
2020-03-18 11:00:00,35.2,35.71,35.11,35.12,548569.0,28.8161,29.2336,28.7424,28.7506,548569.0
2020-03-18 11:05:00,35.12,35.12,34.88,34.88,862775.0,28.7506,28.7506,28.5541,28.5541,862775.0
2020-03-18 11:10:00,34.89,34.98,34.62,34.62,454254.0,28.5623,28.636,28.3413,28.3413,454254.0
2020-03-18 11:15:00,34.61,34.81,34.22,34.48,562029.0,28.3331,28.4968,28.0138,28.2266,562029.0
2020-03-18 11:20:00,34.5,34.94,34.48,34.89,559470.0,28.243,28.6032,28.2266,28.5623,559470.0
2020-03-18 11:25:00,34.89,34.92,34.6,34.71,371360.0,28.5623,28.5869,28.3249,28.4149,371360.0
2020-03-18 11:30:00,34.69,34.91,34.49,34.63,352402.0,28.3986,28.5787,28.2348,28.3494,352402.0
2020-03-18 11:35:00,34.61,34.97,34.49,34.49,384529.0,28.3331,28.6278,28.2348,28.2348,384529.0
2020-03-18 11:40:00,34.49,34.57,34.39,34.44,377697.0,28.2348,28.3003,28.153,28.1939,377697.0
2020-03-18 11:45:00,34.42,35.12,34.4,35.02,313535.0,28.1775,28.7506,28.1612,28.6687,313535.0
2020-03-18 11:50:00,35.03,35.43,35.02,35.37,376342.0,28.6769,29.0044,28.6687,28.9552,376342.0
2020-03-18 11:55:00,35.35,35.35,34.93,34.97,225966.0,28.9389,28.9389,28.595,28.6278,225966.0
2020-03-18 12:00:00,34.97,35.12,34.85,34.86,434992.0,28.6278,28.7506,28.5295,28.5377,434992.0
2020-03-18 12:05:00,34.85,35.04,34.55,34.7,285968.0,28.5295,28.6851,28.284,28.4067,285968.0
2020-03-18 12:10:00,34.68,35.09,34.6,34.65,357877.0,28.3904,28.726,28.3249,28.3658,357877.0
2020-03-18 12:15:00,34.65,34.75,34.54,34.71,277488.0,28.3658,28.4477,28.2758,28.4149,277488.0
2020-03-18 12:20:00,34.72,34.86,34.53,34.78,340014.0,28.4231,28.5377,28.2676,28.4722,340014.0
2020-03-18 12:25:00,34.79,35.0,34.65,35.0,339964.0,28.4804,28.6523,28.3658,28.6523,339964.0
2020-03-18 12:30:00,35.0,35.18,34.91,34.99,282620.0,28.6523,28.7997,28.5787,28.6442,282620.0
2020-03-18 12:35:00,34.98,35.13,34.86,35.07,433183.0,28.636,28.7588,28.5377,28.7096,433183.0
2020-03-18 12:40:00,35.07,35.39,34.95,35.35,455287.0,28.7096,28.9716,28.6114,28.9389,455287.0
2020-03-18 12:45:00,35.36,35.59,35.13,35.23,526351.0,28.9471,29.1353,28.7588,28.8406,526351.0
2020-03-18 12:50:00,35.23,35.23,34.82,34.85,275542.0,28.8406,28.8406,28.505,28.5295,275542.0
2020-03-18 12:55:00,34.84,34.94,34.81,34.82,68355.0,28.5214,28.6032,28.4968,28.505,68355.0
2020-03-18 13:00:00,34.82,34.82,34.82,34.82,0.0,28.505,28.505,28.505,28.505,0.0
2020-03-18 13:05:00,34.82,34.82,34.82,34.82,0.0,28.505,28.505,28.505,28.505,0.0
2020-03-18 13:10:00,34.5,35.05,34.5,34.57,369816.0,28.243,28.6933,28.243,28.3003,369816.0
2020-03-18 13:15:00,34.59,34.59,34.0,34.2,630499.0,28.3167,28.3167,27.8337,27.9974,630499.0
2020-03-18 13:20:00,34.2,34.21,34.0,34.08,375649.0,27.9974,28.0056,27.8337,27.8992,375649.0
2020-03-18 13:25:00,34.06,34.16,33.8,33.82,560976.0,27.8828,27.9647,27.67,27.6863,560976.0
2020-03-18 13:30:00,33.81,33.82,33.32,33.4,414317.0,27.6782,27.6863,27.277,27.3425,414317.0
2020-03-18 13:35:00,33.39,33.63,33.36,33.54,611443.0,27.3343,27.5308,27.3098,27.4571,611443.0
2020-03-18 13:40:00,33.55,34.23,33.4,33.84,388468.0,27.4653,28.022,27.3425,27.7027,388468.0
2020-03-18 13:45:00,33.82,33.83,33.5,33.7,489839.0,27.6863,27.6945,27.4244,27.5881,489839.0
2020-03-18 13:50:00,33.68,33.8,33.5,33.66,273755.0,27.5717,27.67,27.4244,27.5554,273755.0
2020-03-18 13:55:00,33.65,33.68,33.3,33.3,412868.0,27.5472,27.5717,27.2607,27.2607,412868.0
2020-03-18 14:00:00,33.3,33.4,33.13,33.15,378431.0,27.2607,27.3425,27.1215,27.1379,378431.0
2020-03-18 14:05:00,33.15,33.27,33.01,33.02,341486.0,27.1379,27.2361,27.0233,27.0314,341486.0
2020-03-18 14:10:00,33.01,33.01,32.5,32.51,530855.0,27.0233,27.0233,26.6057,26.6139,530855.0
2020-03-18 14:15:00,32.52,32.61,32.23,32.24,442090.0,26.6221,26.6958,26.3847,26.3929,442090.0
2020-03-18 14:20:00,32.23,32.52,32.2,32.23,432383.0,26.3847,26.6221,26.3602,26.3847,432383.0
2020-03-18 14:25:00,32.23,32.28,32.08,32.18,501943.0,26.3847,26.4256,26.2619,26.3438,501943.0
2020-03-18 14:30:00,32.18,32.62,32.0,32.28,531182.0,26.3438,26.704,26.1964,26.4256,531182.0
2020-03-18 14:35:00,32.29,32.95,32.15,32.88,448828.0,26.4338,26.9741,26.3192,26.9168,448828.0
2020-03-18 14:40:00,32.9,32.94,32.16,32.37,419964.0,26.9332,26.9659,26.3274,26.4993,419964.0
2020-03-18 14:45:00,32.36,32.77,32.35,32.51,336942.0,26.4911,26.8268,26.4829,26.6139,336942.0
2020-03-18 14:50:00,32.5,32.75,32.41,32.71,496044.0,26.6057,26.8104,26.5321,26.7777,496044.0
2020-03-18 14:55:00,32.71,33.17,32.65,33.04,502153.0,26.7777,27.1542,26.7285,27.0478,502153.0
2020-03-18 15:00:00,33.03,33.28,32.65,32.72,407529.0,27.0396,27.2443,26.7285,26.7858,407529.0
2020-03-18 15:05:00,32.72,33.71,32.71,33.61,589848.0,26.7858,27.5963,26.7777,27.5144,589848.0
2020-03-18 15:10:00,33.61,34.43,33.6,34.38,737662.0,27.5144,28.1857,27.5062,28.1448,737662.0
2020-03-18 15:15:00,34.38,34.65,34.16,34.6,766794.0,28.1448,28.3658,27.9647,28.3249,766794.0
2020-03-18 15:20:00,34.61,34.62,33.91,33.93,393290.0,28.3331,28.3413,27.76,27.7764,393290.0
2020-03-18 15:25:00,33.93,34.54,33.93,34.15,513896.0,27.7764,28.2758,27.7764,27.9565,513896.0
2020-03-18 15:30:00,34.14,34.19,33.7,34.09,664338.0,27.9483,27.9892,27.5881,27.9074,664338.0
2020-03-18 15:35:00,34.09,34.15,33.8,34.09,551870.0,27.9074,27.9565,27.67,27.9074,551870.0
2020-03-18 15:40:00,34.09,34.52,34.09,34.5,752682.0,27.9074,28.2594,27.9074,28.243,752682.0
2020-03-18 15:45:00,34.5,36.0,34.5,35.84,1362535.0,28.243,29.471,28.243,29.34,1362535.0
2020-03-18 15:50:00,35.83,37.95,35.3,36.17,2114661.0,29.3318,31.0673,28.8979,29.6101,2114661.0
2020-03-18 15:55:00,36.17,37.19,35.4,36.41,2243048.0,29.6101,30.4452,28.9798,29.8066,2243048.0
2020-03-19 09:30:00,35.47,36.5,35.4,35.83,1058793.0,29.0371,29.8803,28.9798,29.3318,1058793.0
2020-03-19 09:35:00,35.83,35.83,34.75,34.83,524369.0,29.3318,29.3318,28.4477,28.5132,524369.0
2020-03-19 09:40:00,34.83,34.83,34.2,34.27,600086.0,28.5132,28.5132,27.9974,28.0547,600086.0
2020-03-19 09:45:00,34.27,34.62,34.26,34.44,503854.0,28.0547,28.3413,28.0465,28.1939,503854.0
2020-03-19 09:50:00,34.47,34.98,34.41,34.77,455283.0,28.2185,28.636,28.1693,28.4641,455283.0
2020-03-19 09:55:00,34.78,35.77,34.76,35.73,555680.0,28.4722,29.2827,28.4559,29.2499,555680.0
2020-03-19 10:00:00,35.73,36.0,35.0,35.97,397283.0,29.2499,29.471,28.6523,29.4464,397283.0
2020-03-19 10:05:00,35.98,36.97,35.97,36.86,524466.0,29.4546,30.2651,29.4464,30.175,524466.0
2020-03-19 10:10:00,36.89,37.88,36.72,37.5,888461.0,30.1996,31.01,30.0604,30.6989,888461.0
2020-03-19 10:15:00,37.5,37.81,36.68,37.06,568484.0,30.6989,30.9527,30.0277,30.3387,568484.0
2020-03-19 10:20:00,37.06,37.29,36.6,36.73,569798.0,30.3387,30.527,29.9622,30.0686,569798.0
2020-03-19 10:25:00,36.72,37.15,36.16,37.15,678201.0,30.0604,30.4124,29.602,30.4124,678201.0
2020-03-19 10:30:00,37.15,37.39,37.06,37.38,715630.0,30.4124,30.6089,30.3387,30.6007,715630.0
2020-03-19 10:35:00,37.37,37.38,36.74,37.04,793440.0,30.5925,30.6007,30.0768,30.3224,793440.0
2020-03-19 10:40:00,37.03,37.17,36.75,37.13,644743.0,30.3142,30.4288,30.085,30.396,644743.0
2020-03-19 10:45:00,37.13,37.44,36.56,36.74,381638.0,30.396,30.6498,29.9294,30.0768,381638.0
2020-03-19 10:50:00,36.74,37.06,36.57,36.9,282839.0,30.0768,30.3387,29.9376,30.2078,282839.0
2020-03-19 10:55:00,36.9,37.39,36.8,37.09,301259.0,30.2078,30.6089,30.1259,30.3633,301259.0
2020-03-19 11:00:00,37.1,37.6,37.05,37.2,442312.0,30.3715,30.7808,30.3305,30.4533,442312.0
2020-03-19 11:05:00,37.2,37.25,36.75,36.79,502288.0,30.4533,30.4943,30.085,30.1177,502288.0
2020-03-19 11:10:00,36.8,37.31,36.55,37.11,384467.0,30.1259,30.5434,29.9212,30.3797,384467.0
2020-03-19 11:15:00,37.11,37.43,36.82,37.11,380092.0,30.3797,30.6416,30.1423,30.3797,380092.0
2020-03-19 11:20:00,37.14,37.92,37.13,37.88,330567.0,30.4042,31.0428,30.396,31.01,330567.0
2020-03-19 11:25:00,37.87,38.75,37.81,38.7,639144.0,31.0018,31.7222,30.9527,31.6813,639144.0
2020-03-19 11:30:00,38.7,38.9,38.48,38.87,642044.0,31.6813,31.845,31.5012,31.8205,642044.0
2020-03-19 11:35:00,38.87,38.98,38.28,38.32,575332.0,31.8205,31.9105,31.3375,31.3702,575332.0
2020-03-19 11:40:00,38.32,38.98,38.32,38.98,609650.0,31.3702,31.9105,31.3702,31.9105,609650.0
2020-03-19 11:45:00,38.97,39.59,38.74,39.47,516135.0,31.9023,32.4099,31.714,32.3117,516135.0
2020-03-19 11:50:00,39.47,40.17,39.36,40.12,621098.0,32.3117,32.8847,32.2216,32.8438,621098.0
2020-03-19 11:55:00,40.13,41.24,39.84,40.01,706935.0,32.852,33.7606,32.6146,32.7537,706935.0
2020-03-19 12:00:00,40.04,40.14,38.7,38.72,466084.0,32.7783,32.8601,31.6813,31.6977,466084.0
2020-03-19 12:05:00,38.71,39.08,38.71,38.73,418505.0,31.6895,31.9924,31.6895,31.7059,418505.0
2020-03-19 12:10:00,38.73,38.73,38.35,38.68,371612.0,31.7059,31.7059,31.3948,31.6649,371612.0
2020-03-19 12:15:00,38.69,38.73,38.19,38.3,389064.0,31.6731,31.7059,31.2638,31.3538,389064.0
2020-03-19 12:20:00,38.3,38.7,38.15,38.16,366712.0,31.3538,31.6813,31.2311,31.2392,366712.0
2020-03-19 12:25:00,38.15,38.6,38.05,38.31,409921.0,31.2311,31.5994,31.1492,31.362,409921.0
2020-03-19 12:30:00,38.32,38.39,38.02,38.07,326763.0,31.3702,31.4275,31.1246,31.1656,326763.0
2020-03-19 12:35:00,38.07,38.3,37.81,38.05,352479.0,31.1656,31.3538,30.9527,31.1492,352479.0
2020-03-19 12:40:00,38.05,38.42,38.04,38.19,284029.0,31.1492,31.4521,31.141,31.2638,284029.0
2020-03-19 12:45:00,38.17,38.88,38.17,38.75,406804.0,31.2474,31.8287,31.2474,31.7222,406804.0
2020-03-19 12:50:00,38.75,38.95,38.47,38.69,271491.0,31.7222,31.886,31.493,31.6731,271491.0
2020-03-19 12:55:00,38.68,39.0,38.53,38.53,184090.0,31.6649,31.9269,31.5421,31.5421,184090.0
2020-03-19 13:00:00,38.54,38.65,37.86,38.24,212665.0,31.5503,31.6404,30.9936,31.3047,212665.0
2020-03-19 13:05:00,38.25,38.62,38.1,38.57,205310.0,31.3129,31.6158,31.1901,31.5749,205310.0
2020-03-19 13:10:00,38.57,38.98,38.57,38.6,240126.0,31.5749,31.9105,31.5749,31.5994,240126.0
2020-03-19 13:15:00,38.59,38.8,38.4,38.78,390447.0,31.5913,31.7632,31.4357,31.7468,390447.0
2020-03-19 13:20:00,38.79,39.12,38.77,39.1,220715.0,31.755,32.0251,31.7386,32.0088,220715.0
2020-03-19 13:25:00,39.1,39.15,38.57,38.72,210953.0,32.0088,32.0497,31.5749,31.6977,210953.0
2020-03-19 13:30:00,38.71,38.94,38.45,38.65,207549.0,31.6895,31.8778,31.4766,31.6404,207549.0
2020-03-19 13:35:00,38.66,38.84,38.5,38.66,135371.0,31.6486,31.7959,31.5176,31.6486,135371.0
2020-03-19 13:40:00,38.65,38.99,38.54,38.91,328750.0,31.6404,31.9187,31.5503,31.8532,328750.0
2020-03-19 13:45:00,38.91,39.74,38.9,39.59,469574.0,31.8532,32.5327,31.845,32.4099,469574.0
2020-03-19 13:50:00,39.6,40.19,39.49,40.02,510301.0,32.4181,32.9011,32.328,32.7619,510301.0
2020-03-19 13:55:00,40.03,40.5,39.55,39.79,436463.0,32.7701,33.1549,32.3771,32.5736,436463.0
2020-03-19 14:00:00,39.8,39.81,39.21,39.75,301338.0,32.5818,32.59,32.0988,32.5409,301338.0
2020-03-19 14:05:00,39.74,40.1,39.37,39.46,432756.0,32.5327,32.8274,32.2298,32.3035,432756.0
2020-03-19 14:10:00,39.45,40.13,39.41,40.13,297704.0,32.2953,32.852,32.2625,32.852,297704.0
2020-03-19 14:15:00,40.12,40.23,39.87,40.16,346374.0,32.8438,32.9338,32.6391,32.8765,346374.0
2020-03-19 14:20:00,40.15,40.8,40.1,40.45,540807.0,32.8683,33.4004,32.8274,33.1139,540807.0
2020-03-19 14:25:00,40.47,40.66,40.19,40.24,301030.0,33.1303,33.2858,32.9011,32.942,301030.0
2020-03-19 14:30:00,40.26,40.48,40.17,40.24,218750.0,32.9584,33.1385,32.8847,32.942,218750.0
2020-03-19 14:35:00,40.22,40.57,40.08,40.55,366130.0,32.9256,33.2122,32.811,33.1958,366130.0
2020-03-19 14:40:00,40.55,40.79,40.31,40.43,533767.0,33.1958,33.3923,32.9993,33.0975,533767.0
2020-03-19 14:45:00,40.43,40.52,40.12,40.4,265424.0,33.0975,33.1712,32.8438,33.073,265424.0
2020-03-19 14:50:00,40.38,40.43,39.57,39.72,449902.0,33.0566,33.0975,32.3935,32.5163,449902.0
2020-03-19 14:55:00,39.74,40.03,39.6,39.82,474569.0,32.5327,32.7701,32.4181,32.5982,474569.0
2020-03-19 15:00:00,39.82,39.83,38.81,39.53,631304.0,32.5982,32.6064,31.7714,32.3608,631304.0
2020-03-19 15:05:00,39.53,39.84,39.46,39.51,451718.0,32.3608,32.6146,32.3035,32.3444,451718.0
2020-03-19 15:10:00,39.5,40.21,39.18,39.8,478916.0,32.3362,32.9174,32.0742,32.5818,478916.0
2020-03-19 15:15:00,39.81,40.57,39.53,40.12,526111.0,32.59,33.2122,32.3608,32.8438,526111.0
2020-03-19 15:20:00,40.12,40.35,39.99,40.09,685381.0,32.8438,33.0321,32.7373,32.8192,685381.0
2020-03-19 15:25:00,40.09,40.37,40.07,40.16,331716.0,32.8192,33.0484,32.8028,32.8765,331716.0
2020-03-19 15:30:00,40.17,40.22,39.66,40.07,404934.0,32.8847,32.9256,32.4672,32.8028,404934.0
2020-03-19 15:35:00,40.07,40.07,39.62,39.66,409980.0,32.8028,32.8028,32.4345,32.4672,409980.0
2020-03-19 15:40:00,39.66,40.38,39.66,40.35,527574.0,32.4672,33.0566,32.4672,33.0321,527574.0
2020-03-19 15:45:00,40.35,40.42,39.96,39.98,578203.0,33.0321,33.0894,32.7128,32.7292,578203.0
2020-03-19 15:50:00,39.99,40.07,39.66,39.72,1027880.0,32.7373,32.8028,32.4672,32.5163,1027880.0
2020-03-19 15:55:00,39.73,39.86,39.64,39.65,1460078.0,32.5245,32.6309,32.4508,32.459,1460078.0
2020-03-20 09:30:00,40.46,40.58,40.0,40.48,2591852.0,33.1221,33.2203,32.7455,33.1385,2591852.0
2020-03-20 09:35:00,40.48,40.98,38.77,38.8,780297.0,33.1385,33.5478,31.7386,31.7632,780297.0
2020-03-20 09:40:00,38.77,38.93,37.53,38.11,958938.0,31.7386,31.8696,30.7235,31.1983,958938.0
2020-03-20 09:45:00,38.05,38.34,37.57,37.94,551005.0,31.1492,31.3866,30.7562,31.0591,551005.0
2020-03-20 09:50:00,37.93,39.25,37.8,39.03,543602.0,31.051,32.1316,30.9445,31.9515,543602.0
2020-03-20 09:55:00,39.02,39.38,38.53,39.11,519976.0,31.9433,32.238,31.5421,32.0169,519976.0
2020-03-20 10:00:00,39.11,39.9,39.07,39.76,635582.0,32.0169,32.6637,31.9842,32.5491,635582.0
2020-03-20 10:05:00,39.78,39.84,39.09,39.37,371372.0,32.5654,32.6146,32.0006,32.2298,371372.0
2020-03-20 10:10:00,39.35,39.77,39.23,39.43,234110.0,32.2134,32.5572,32.1152,32.2789,234110.0
2020-03-20 10:15:00,39.36,39.94,39.36,39.7,411787.0,32.2216,32.6964,32.2216,32.4999,411787.0
2020-03-20 10:20:00,39.7,40.24,39.5,40.09,463539.0,32.4999,32.942,32.3362,32.8192,463539.0
2020-03-20 10:25:00,40.12,40.31,39.81,39.98,439077.0,32.8438,32.9993,32.59,32.7292,439077.0
2020-03-20 10:30:00,40.0,40.79,40.0,40.74,575117.0,32.7455,33.3923,32.7455,33.3513,575117.0
2020-03-20 10:35:00,40.76,40.8,40.31,40.77,252471.0,33.3677,33.4004,32.9993,33.3759,252471.0
2020-03-20 10:40:00,40.78,40.99,40.31,40.59,343145.0,33.3841,33.556,32.9993,33.2285,343145.0
2020-03-20 10:45:00,40.6,40.8,40.3,40.73,296675.0,33.2367,33.4004,32.9911,33.3431,296675.0
2020-03-20 10:50:00,40.72,40.99,40.69,40.88,363196.0,33.335,33.556,33.3104,33.4659,363196.0
2020-03-20 10:55:00,40.89,40.94,40.63,40.79,179465.0,33.4741,33.5151,33.2613,33.3923,179465.0
2020-03-20 11:00:00,40.75,40.92,40.0,40.28,404725.0,33.3595,33.4987,32.7455,32.9748,404725.0
2020-03-20 11:05:00,40.27,40.7,40.05,40.51,257354.0,32.9666,33.3186,32.7865,33.163,257354.0
2020-03-20 11:10:00,40.51,40.66,40.15,40.2,180971.0,33.163,33.2858,32.8683,32.9093,180971.0
2020-03-20 11:15:00,40.2,40.37,39.57,39.61,301976.0,32.9093,33.0484,32.3935,32.4263,301976.0
2020-03-20 11:20:00,39.63,39.64,38.64,38.67,310367.0,32.4426,32.4508,31.6322,31.6567,310367.0
2020-03-20 11:25:00,38.63,39.51,38.61,39.17,308708.0,31.624,32.3444,31.6076,32.0661,308708.0
2020-03-20 11:30:00,39.2,39.82,39.0,39.55,406484.0,32.0906,32.5982,31.9269,32.3771,406484.0
2020-03-20 11:35:00,39.58,39.75,39.15,39.38,337632.0,32.4017,32.5409,32.0497,32.238,337632.0
2020-03-20 11:40:00,39.34,39.61,39.19,39.35,196085.0,32.2052,32.4263,32.0824,32.2134,196085.0
2020-03-20 11:45:00,39.36,39.77,39.18,39.51,280776.0,32.2216,32.5572,32.0742,32.3444,280776.0
2020-03-20 11:50:00,39.5,39.7,39.09,39.37,383641.0,32.3362,32.4999,32.0006,32.2298,383641.0
2020-03-20 11:55:00,39.42,39.55,39.24,39.31,155088.0,32.2707,32.3771,32.1234,32.1807,155088.0
2020-03-20 12:00:00,39.32,39.64,39.15,39.25,151025.0,32.1889,32.4508,32.0497,32.1316,151025.0
2020-03-20 12:05:00,39.25,39.3,38.65,38.69,328289.0,32.1316,32.1725,31.6404,31.6731,328289.0
2020-03-20 12:10:00,38.68,39.29,38.65,39.07,221444.0,31.6649,32.1643,31.6404,31.9842,221444.0
2020-03-20 12:15:00,39.1,39.19,38.87,39.03,180689.0,32.0088,32.0824,31.8205,31.9515,180689.0
2020-03-20 12:20:00,38.98,39.09,38.61,38.83,283209.0,31.9105,32.0006,31.6076,31.7877,283209.0
2020-03-20 12:25:00,38.81,38.88,38.51,38.87,239412.0,31.7714,31.8287,31.5258,31.8205,239412.0
2020-03-20 12:30:00,38.86,39.28,38.74,39.13,177238.0,31.8123,32.1561,31.714,32.0333,177238.0
2020-03-20 12:35:00,39.13,39.14,38.74,38.92,141048.0,32.0333,32.0415,31.714,31.8614,141048.0
2020-03-20 12:40:00,38.94,39.24,38.62,38.88,212893.0,31.8778,32.1234,31.6158,31.8287,212893.0
2020-03-20 12:45:00,38.89,39.37,38.83,39.14,177491.0,31.8368,32.2298,31.7877,32.0415,177491.0
2020-03-20 12:50:00,39.13,39.56,39.11,39.43,198376.0,32.0333,32.3853,32.0169,32.2789,198376.0
2020-03-20 12:55:00,39.43,39.58,39.12,39.14,197120.0,32.2789,32.4017,32.0251,32.0415,197120.0
2020-03-20 13:00:00,39.14,39.89,39.05,39.34,310725.0,32.0415,32.6555,31.9678,32.2052,310725.0
2020-03-20 13:05:00,39.34,39.63,39.17,39.51,120325.0,32.2052,32.4426,32.0661,32.3444,120325.0
2020-03-20 13:10:00,39.52,39.69,39.0,39.02,187349.0,32.3526,32.4918,31.9269,31.9433,187349.0
2020-03-20 13:15:00,39.04,39.4,39.01,39.13,173052.0,31.9596,32.2543,31.9351,32.0333,173052.0
2020-03-20 13:20:00,39.14,39.17,38.7,38.75,190655.0,32.0415,32.0661,31.6813,31.7222,190655.0
2020-03-20 13:25:00,38.77,39.1,38.57,38.98,194442.0,31.7386,32.0088,31.5749,31.9105,194442.0
2020-03-20 13:30:00,38.97,39.29,38.94,39.1,138199.0,31.9023,32.1643,31.8778,32.0088,138199.0
2020-03-20 13:35:00,39.09,39.23,38.78,39.1,282986.0,32.0006,32.1152,31.7468,32.0088,282986.0
2020-03-20 13:40:00,39.1,39.13,38.74,38.79,187009.0,32.0088,32.0333,31.714,31.755,187009.0
2020-03-20 13:45:00,38.79,39.04,38.72,38.82,179575.0,31.755,31.9596,31.6977,31.7795,179575.0
2020-03-20 13:50:00,38.78,39.08,38.76,38.9,265107.0,31.7468,31.9924,31.7304,31.845,265107.0
2020-03-20 13:55:00,38.9,39.3,38.89,39.3,196119.0,31.845,32.1725,31.8368,32.1725,196119.0
2020-03-20 14:00:00,39.3,39.36,38.83,38.99,269739.0,32.1725,32.2216,31.7877,31.9187,269739.0
2020-03-20 14:05:00,38.98,39.29,38.92,39.03,166309.0,31.9105,32.1643,31.8614,31.9515,166309.0
2020-03-20 14:10:00,39.04,39.1,38.8,38.82,182669.0,31.9596,32.0088,31.7632,31.7795,182669.0
2020-03-20 14:15:00,38.81,38.97,38.58,38.81,386226.0,31.7714,31.9023,31.5831,31.7714,386226.0
2020-03-20 14:20:00,38.83,39.02,38.54,38.59,304924.0,31.7877,31.9433,31.5503,31.5913,304924.0
2020-03-20 14:25:00,38.59,38.68,38.35,38.45,268614.0,31.5913,31.6649,31.3948,31.4766,268614.0
2020-03-20 14:30:00,38.48,38.74,38.24,38.27,340005.0,31.5012,31.714,31.3047,31.3293,340005.0
2020-03-20 14:35:00,38.28,38.53,38.14,38.31,345072.0,31.3375,31.5421,31.2229,31.362,345072.0
2020-03-20 14:40:00,38.29,38.54,38.12,38.46,226154.0,31.3457,31.5503,31.2065,31.4848,226154.0
2020-03-20 14:45:00,38.48,38.81,38.28,38.41,226338.0,31.5012,31.7714,31.3375,31.4439,226338.0
2020-03-20 14:50:00,38.43,38.65,38.09,38.1,355525.0,31.4603,31.6404,31.1819,31.1901,355525.0
2020-03-20 14:55:00,38.12,38.22,37.72,37.91,319232.0,31.2065,31.2884,30.879,31.0346,319232.0
2020-03-20 15:00:00,37.92,38.11,37.6,37.65,263727.0,31.0428,31.1983,30.7808,30.8217,263727.0
2020-03-20 15:05:00,37.68,37.86,37.55,37.59,472337.0,30.8463,30.9936,30.7399,30.7726,472337.0
2020-03-20 15:10:00,37.58,37.89,37.42,37.58,392253.0,30.7644,31.0182,30.6334,30.7644,392253.0
2020-03-20 15:15:00,37.57,37.69,37.2,37.21,237583.0,30.7562,30.8545,30.4533,30.4615,237583.0
2020-03-20 15:20:00,37.2,37.91,37.2,37.8,355101.0,30.4533,31.0346,30.4533,30.9445,355101.0
2020-03-20 15:25:00,37.81,38.98,37.79,38.53,696015.0,30.9527,31.9105,30.9363,31.5421,696015.0
2020-03-20 15:30:00,38.54,39.18,38.54,39.18,453514.0,31.5503,32.0742,31.5503,32.0742,453514.0
2020-03-20 15:35:00,39.16,39.24,38.65,38.94,557063.0,32.0579,32.1234,31.6404,31.8778,557063.0
2020-03-20 15:40:00,38.94,39.16,38.59,38.68,624679.0,31.8778,32.0579,31.5913,31.6649,624679.0
2020-03-20 15:45:00,38.68,38.72,38.01,38.04,853950.0,31.6649,31.6977,31.1164,31.141,853950.0
2020-03-20 15:50:00,38.02,38.13,37.78,38.06,868613.0,31.1246,31.2147,30.9282,31.1574,868613.0
2020-03-20 15:55:00,38.05,38.27,37.81,38.06,1435830.0,31.1492,31.3293,30.9527,31.1574,1435830.0
2020-03-23 09:30:00,37.55,38.15,37.25,37.64,1152991.0,30.7399,31.2311,30.4943,30.8135,1152991.0
2020-03-23 09:35:00,37.66,37.95,36.69,36.69,507468.0,30.8299,31.0673,30.0358,30.0358,507468.0
2020-03-23 09:40:00,36.72,37.19,36.52,36.63,454842.0,30.0604,30.4452,29.8967,29.9867,454842.0
2020-03-23 09:45:00,36.63,37.0,36.32,36.69,357587.0,29.9867,30.2896,29.7329,30.0358,357587.0
2020-03-23 09:50:00,36.71,36.99,36.33,36.43,415520.0,30.0522,30.2814,29.7411,29.823,415520.0
2020-03-23 09:55:00,36.46,36.94,36.43,36.91,320198.0,29.8476,30.2405,29.823,30.2159,320198.0
2020-03-23 10:00:00,36.92,37.07,36.24,36.44,432413.0,30.2241,30.3469,29.6675,29.8312,432413.0
2020-03-23 10:05:00,36.5,36.77,36.22,36.49,308140.0,29.8803,30.1013,29.6511,29.8721,308140.0
2020-03-23 10:10:00,36.49,37.06,36.4,36.68,364239.0,29.8721,30.3387,29.7984,30.0277,364239.0
2020-03-23 10:15:00,36.66,36.78,36.28,36.3,286666.0,30.0113,30.1095,29.7002,29.7166,286666.0
2020-03-23 10:20:00,36.34,36.54,36.15,36.39,286800.0,29.7493,29.913,29.5938,29.7902,286800.0
2020-03-23 10:25:00,36.42,36.6,36.05,36.4,345574.0,29.8148,29.9622,29.5119,29.7984,345574.0
2020-03-23 10:30:00,36.43,36.56,36.06,36.38,334499.0,29.823,29.9294,29.5201,29.7821,334499.0
2020-03-23 10:35:00,36.39,36.5,36.11,36.29,422305.0,29.7902,29.8803,29.561,29.7084,422305.0
2020-03-23 10:40:00,36.32,36.93,36.22,36.51,441005.0,29.7329,30.2323,29.6511,29.8885,441005.0
2020-03-23 10:45:00,36.52,36.6,36.2,36.4,291363.0,29.8967,29.9622,29.6347,29.7984,291363.0
2020-03-23 10:50:00,36.44,36.55,36.16,36.29,300415.0,29.8312,29.9212,29.602,29.7084,300415.0
2020-03-23 10:55:00,36.26,36.31,35.82,35.97,500631.0,29.6838,29.7248,29.3236,29.4464,500631.0
2020-03-23 11:00:00,35.98,36.27,35.77,36.25,461729.0,29.4546,29.692,29.2827,29.6756,461729.0
2020-03-23 11:05:00,36.27,36.27,35.87,35.93,244535.0,29.692,29.692,29.3646,29.4137,244535.0
2020-03-23 11:10:00,35.95,36.24,35.71,35.81,203194.0,29.43,29.6675,29.2336,29.3154,203194.0
2020-03-23 11:15:00,35.82,35.93,35.53,35.61,261390.0,29.3236,29.4137,29.0862,29.1517,261390.0
2020-03-23 11:20:00,35.62,35.62,35.12,35.25,511678.0,29.1599,29.1599,28.7506,28.857,511678.0
2020-03-23 11:25:00,35.25,35.39,35.03,35.07,176481.0,28.857,28.9716,28.6769,28.7096,176481.0
2020-03-23 11:30:00,35.08,35.47,35.08,35.23,183613.0,28.7178,29.0371,28.7178,28.8406,183613.0
2020-03-23 11:35:00,35.23,35.46,35.09,35.1,308021.0,28.8406,29.0289,28.726,28.7342,308021.0
2020-03-23 11:40:00,35.11,35.29,34.9,34.92,517797.0,28.7424,28.8897,28.5705,28.5869,517797.0
2020-03-23 11:45:00,34.92,35.09,34.62,34.7,379834.0,28.5869,28.726,28.3413,28.4067,379834.0
2020-03-23 11:50:00,34.69,35.04,34.63,34.75,316530.0,28.3986,28.6851,28.3494,28.4477,316530.0
2020-03-23 11:55:00,34.78,35.2,34.68,35.14,292086.0,28.4722,28.8161,28.3904,28.767,292086.0
2020-03-23 12:00:00,35.12,35.4,35.02,35.23,426863.0,28.7506,28.9798,28.6687,28.8406,426863.0
2020-03-23 12:05:00,35.24,35.38,34.92,34.95,286721.0,28.8488,28.9634,28.5869,28.6114,286721.0
2020-03-23 12:10:00,34.96,35.1,34.83,34.91,324269.0,28.6196,28.7342,28.5132,28.5787,324269.0
2020-03-23 12:15:00,34.93,35.63,34.88,35.45,333900.0,28.595,29.1681,28.5541,29.0207,333900.0
2020-03-23 12:20:00,35.46,35.75,35.32,35.49,358814.0,29.0289,29.2663,28.9143,29.0535,358814.0
2020-03-23 12:25:00,35.52,35.76,35.3,35.42,310922.0,29.078,29.2745,28.8979,28.9962,310922.0
2020-03-23 12:30:00,35.45,35.45,34.94,35.21,402243.0,29.0207,29.0207,28.6032,28.8243,402243.0
2020-03-23 12:35:00,35.19,35.34,34.93,35.15,311281.0,28.8079,28.9307,28.595,28.7751,311281.0
2020-03-23 12:40:00,35.18,35.64,35.16,35.46,338672.0,28.7997,29.1763,28.7833,29.0289,338672.0
2020-03-23 12:45:00,35.48,36.24,35.36,36.13,377922.0,29.0453,29.6675,28.9471,29.5774,377922.0
2020-03-23 12:50:00,36.12,36.24,35.82,35.93,342532.0,29.5692,29.6675,29.3236,29.4137,342532.0
2020-03-23 12:55:00,35.98,36.49,35.92,36.33,360175.0,29.4546,29.8721,29.4055,29.7411,360175.0
2020-03-23 13:00:00,36.34,36.34,35.61,35.63,469147.0,29.7493,29.7493,29.1517,29.1681,469147.0
2020-03-23 13:05:00,35.65,36.01,35.61,35.85,259978.0,29.1845,29.4792,29.1517,29.3482,259978.0
2020-03-23 13:10:00,35.86,36.68,35.84,36.48,547638.0,29.3564,30.0277,29.34,29.8639,547638.0
2020-03-23 13:15:00,36.48,36.63,35.96,36.11,318569.0,29.8639,29.9867,29.4382,29.561,318569.0
2020-03-23 13:20:00,36.11,36.28,35.78,36.02,193807.0,29.561,29.7002,29.2909,29.4874,193807.0
2020-03-23 13:25:00,36.03,36.03,35.51,35.53,267609.0,29.4955,29.4955,29.0698,29.0862,267609.0
2020-03-23 13:30:00,35.52,35.72,35.3,35.66,286327.0,29.078,29.2418,28.8979,29.1926,286327.0
2020-03-23 13:35:00,35.68,35.74,35.37,35.6,219023.0,29.209,29.2581,28.9552,29.1435,219023.0
2020-03-23 13:40:00,35.56,35.94,35.46,35.58,437244.0,29.1108,29.4219,29.0289,29.1272,437244.0
2020-03-23 13:45:00,35.59,36.19,35.59,36.05,322804.0,29.1353,29.6265,29.1353,29.5119,322804.0
2020-03-23 13:50:00,36.06,36.15,35.61,35.67,209199.0,29.5201,29.5938,29.1517,29.2008,209199.0
2020-03-23 13:55:00,35.66,35.66,35.0,35.37,387923.0,29.1926,29.1926,28.6523,28.9552,387923.0
2020-03-23 14:00:00,35.37,35.44,34.94,35.17,274646.0,28.9552,29.0125,28.6032,28.7915,274646.0
2020-03-23 14:05:00,35.14,35.53,35.03,35.08,282398.0,28.767,29.0862,28.6769,28.7178,282398.0
2020-03-23 14:10:00,35.08,35.45,35.03,35.21,187658.0,28.7178,29.0207,28.6769,28.8243,187658.0
2020-03-23 14:15:00,35.2,35.55,35.17,35.17,254068.0,28.8161,29.1026,28.7915,28.7915,254068.0
2020-03-23 14:20:00,35.17,35.23,34.92,35.05,278336.0,28.7915,28.8406,28.5869,28.6933,278336.0
2020-03-23 14:25:00,35.05,35.65,34.99,35.43,262251.0,28.6933,29.1845,28.6442,29.0044,262251.0
2020-03-23 14:30:00,35.43,35.46,35.17,35.3,144599.0,29.0044,29.0289,28.7915,28.8979,144599.0
2020-03-23 14:35:00,35.31,35.54,35.11,35.3,157682.0,28.9061,29.0944,28.7424,28.8979,157682.0
2020-03-23 14:40:00,35.28,35.86,35.28,35.7,295790.0,28.8816,29.3564,28.8816,29.2254,295790.0
2020-03-23 14:45:00,35.74,35.89,35.42,35.78,436178.0,29.2581,29.3809,28.9962,29.2909,436178.0
2020-03-23 14:50:00,35.71,35.8,35.32,35.43,205477.0,29.2336,29.3073,28.9143,29.0044,205477.0
2020-03-23 14:55:00,35.43,35.62,35.32,35.38,151789.0,29.0044,29.1599,28.9143,28.9634,151789.0
2020-03-23 15:00:00,35.42,35.65,35.21,35.57,221976.0,28.9962,29.1845,28.8243,29.119,221976.0
2020-03-23 15:05:00,35.57,35.67,35.33,35.34,195091.0,29.119,29.2008,28.9225,28.9307,195091.0
2020-03-23 15:10:00,35.34,35.39,35.11,35.2,219052.0,28.9307,28.9716,28.7424,28.8161,219052.0
2020-03-23 15:15:00,35.16,35.26,34.96,35.11,238788.0,28.7833,28.8652,28.6196,28.7424,238788.0
2020-03-23 15:20:00,35.1,35.51,34.97,35.23,451764.0,28.7342,29.0698,28.6278,28.8406,451764.0
2020-03-23 15:25:00,35.22,35.44,35.09,35.23,209969.0,28.8324,29.0125,28.726,28.8406,209969.0
2020-03-23 15:30:00,35.23,35.31,35.01,35.11,385905.0,28.8406,28.9061,28.6605,28.7424,385905.0
2020-03-23 15:35:00,35.11,35.4,34.97,35.2,355877.0,28.7424,28.9798,28.6278,28.8161,355877.0
2020-03-23 15:40:00,35.22,35.51,35.13,35.22,374462.0,28.8324,29.0698,28.7588,28.8324,374462.0
2020-03-23 15:45:00,35.22,35.45,35.14,35.39,670055.0,28.8324,29.0207,28.767,28.9716,670055.0
2020-03-23 15:50:00,35.38,35.99,35.3,35.99,865132.0,28.9634,29.4628,28.8979,29.4628,865132.0
2020-03-23 15:55:00,36.0,36.0,35.3,35.31,1537576.0,29.471,29.471,28.8979,28.9061,1537576.0
2020-03-24 09:30:00,37.64,38.4,37.34,37.96,1186224.0,30.8135,31.4357,30.568,31.0755,1186224.0
2020-03-24 09:35:00,37.93,38.24,37.5,37.84,633016.0,31.051,31.3047,30.6989,30.9773,633016.0
2020-03-24 09:40:00,37.81,37.9,37.57,37.79,336312.0,30.9527,31.0264,30.7562,30.9363,336312.0
2020-03-24 09:45:00,37.82,38.1,37.62,37.86,580960.0,30.9609,31.1901,30.7972,30.9936,580960.0
2020-03-24 09:50:00,37.87,38.49,37.83,38.46,559707.0,31.0018,31.5094,30.9691,31.4848,559707.0
2020-03-24 09:55:00,38.47,38.62,38.22,38.37,401141.0,31.493,31.6158,31.2884,31.4112,401141.0
2020-03-24 10:00:00,38.39,38.57,38.22,38.41,319055.0,31.4275,31.5749,31.2884,31.4439,319055.0
2020-03-24 10:05:00,38.4,38.65,38.33,38.38,289939.0,31.4357,31.6404,31.3784,31.4193,289939.0
2020-03-24 10:10:00,38.38,38.49,38.07,38.49,240060.0,31.4193,31.5094,31.1656,31.5094,240060.0
2020-03-24 10:15:00,38.5,38.75,38.39,38.62,335751.0,31.5176,31.7222,31.4275,31.6158,335751.0
2020-03-24 10:20:00,38.61,38.96,38.5,38.93,257239.0,31.6076,31.8941,31.5176,31.8696,257239.0
2020-03-24 10:25:00,38.94,39.32,38.88,39.16,609868.0,31.8778,32.1889,31.8287,32.0579,609868.0
2020-03-24 10:30:00,39.2,39.29,38.92,39.09,215576.0,32.0906,32.1643,31.8614,32.0006,215576.0
2020-03-24 10:35:00,39.11,39.39,38.86,39.35,320314.0,32.0169,32.2462,31.8123,32.2134,320314.0
2020-03-24 10:40:00,39.33,39.43,39.13,39.3,379871.0,32.197,32.2789,32.0333,32.1725,379871.0
2020-03-24 10:45:00,39.29,39.49,38.88,38.88,376216.0,32.1643,32.328,31.8287,31.8287,376216.0
2020-03-24 10:50:00,38.88,39.11,38.78,38.94,209401.0,31.8287,32.0169,31.7468,31.8778,209401.0
2020-03-24 10:55:00,38.93,39.03,38.74,38.83,185768.0,31.8696,31.9515,31.714,31.7877,185768.0
2020-03-24 11:00:00,38.81,39.19,38.8,39.07,272505.0,31.7714,32.0824,31.7632,31.9842,272505.0
2020-03-24 11:05:00,39.08,39.16,38.79,38.9,225780.0,31.9924,32.0579,31.755,31.845,225780.0
2020-03-24 11:10:00,38.89,39.09,38.8,38.98,340618.0,31.8368,32.0006,31.7632,31.9105,340618.0
2020-03-24 11:15:00,39.0,39.18,38.84,38.98,243009.0,31.9269,32.0742,31.7959,31.9105,243009.0
2020-03-24 11:20:00,38.98,39.3,38.9,39.13,230345.0,31.9105,32.1725,31.845,32.0333,230345.0
2020-03-24 11:25:00,39.14,39.25,39.01,39.06,440871.0,32.0415,32.1316,31.9351,31.976,440871.0
2020-03-24 11:30:00,39.06,39.31,38.99,39.22,433331.0,31.976,32.1807,31.9187,32.107,433331.0
2020-03-24 11:35:00,39.21,39.39,39.01,39.31,372797.0,32.0988,32.2462,31.9351,32.1807,372797.0
2020-03-24 11:40:00,39.3,39.38,39.12,39.29,304161.0,32.1725,32.238,32.0251,32.1643,304161.0
2020-03-24 11:45:00,39.29,39.44,39.13,39.21,195688.0,32.1643,32.2871,32.0333,32.0988,195688.0
2020-03-24 11:50:00,39.21,39.36,39.08,39.3,189761.0,32.0988,32.2216,31.9924,32.1725,189761.0
2020-03-24 11:55:00,39.29,39.83,39.28,39.81,438544.0,32.1643,32.6064,32.1561,32.59,438544.0
2020-03-24 12:00:00,39.8,39.87,39.59,39.75,336273.0,32.5818,32.6391,32.4099,32.5409,336273.0
2020-03-24 12:05:00,39.74,39.82,39.64,39.75,275252.0,32.5327,32.5982,32.4508,32.5409,275252.0
2020-03-24 12:10:00,39.76,39.85,39.63,39.81,472833.0,32.5491,32.6227,32.4426,32.59,472833.0
2020-03-24 12:15:00,39.79,40.0,39.69,39.84,667402.0,32.5736,32.7455,32.4918,32.6146,667402.0
2020-03-24 12:20:00,39.83,40.21,39.71,40.21,602109.0,32.6064,32.9174,32.5081,32.9174,602109.0
2020-03-24 12:25:00,40.2,40.32,40.12,40.23,269805.0,32.9093,33.0075,32.8438,32.9338,269805.0
2020-03-24 12:30:00,40.23,40.28,40.02,40.17,304930.0,32.9338,32.9748,32.7619,32.8847,304930.0
2020-03-24 12:35:00,40.16,40.29,40.05,40.09,266015.0,32.8765,32.9829,32.7865,32.8192,266015.0
2020-03-24 12:40:00,40.08,40.1,39.81,39.95,343319.0,32.811,32.8274,32.59,32.7046,343319.0
2020-03-24 12:45:00,39.95,39.97,39.7,39.75,268640.0,32.7046,32.721,32.4999,32.5409,268640.0
2020-03-24 12:50:00,39.76,39.84,39.63,39.71,202967.0,32.5491,32.6146,32.4426,32.5081,202967.0
2020-03-24 12:55:00,39.72,39.89,39.45,39.49,265919.0,32.5163,32.6555,32.2953,32.328,265919.0
2020-03-24 13:00:00,39.51,39.71,39.31,39.33,319676.0,32.3444,32.5081,32.1807,32.197,319676.0
2020-03-24 13:05:00,39.33,39.33,38.87,38.93,331393.0,32.197,32.197,31.8205,31.8696,331393.0
2020-03-24 13:10:00,38.92,39.28,38.75,39.28,244010.0,31.8614,32.1561,31.7222,32.1561,244010.0
2020-03-24 13:15:00,39.26,39.36,38.91,39.14,345133.0,32.1397,32.2216,31.8532,32.0415,345133.0
2020-03-24 13:20:00,39.14,39.25,38.84,39.03,173767.0,32.0415,32.1316,31.7959,31.9515,173767.0
2020-03-24 13:25:00,39.01,39.43,38.96,39.29,191715.0,31.9351,32.2789,31.8941,32.1643,191715.0
2020-03-24 13:30:00,39.28,39.47,39.16,39.27,399688.0,32.1561,32.3117,32.0579,32.1479,399688.0
2020-03-24 13:35:00,39.26,39.52,39.2,39.49,281992.0,32.1397,32.3526,32.0906,32.328,281992.0
2020-03-24 13:40:00,39.51,39.54,39.01,39.19,272219.0,32.3444,32.369,31.9351,32.0824,272219.0
2020-03-24 13:45:00,39.17,39.43,39.05,39.1,281680.0,32.0661,32.2789,31.9678,32.0088,281680.0
2020-03-24 13:50:00,39.13,39.13,38.84,38.91,347499.0,32.0333,32.0333,31.7959,31.8532,347499.0
2020-03-24 13:55:00,38.92,38.97,38.76,38.84,339663.0,31.8614,31.9023,31.7304,31.7959,339663.0
2020-03-24 14:00:00,38.83,39.01,38.65,38.72,251027.0,31.7877,31.9351,31.6404,31.6977,251027.0
2020-03-24 14:05:00,38.72,38.78,38.55,38.58,273216.0,31.6977,31.7468,31.5585,31.5831,273216.0
2020-03-24 14:10:00,38.56,38.64,38.41,38.53,223966.0,31.5667,31.6322,31.4439,31.5421,223966.0
2020-03-24 14:15:00,38.5,39.0,38.44,38.74,346337.0,31.5176,31.9269,31.4685,31.714,346337.0
2020-03-24 14:20:00,38.73,38.97,38.63,38.96,215729.0,31.7059,31.9023,31.624,31.8941,215729.0
2020-03-24 14:25:00,38.97,39.06,38.79,38.88,228191.0,31.9023,31.976,31.755,31.8287,228191.0
2020-03-24 14:30:00,38.88,38.88,38.69,38.76,184406.0,31.8287,31.8287,31.6731,31.7304,184406.0
2020-03-24 14:35:00,38.78,39.12,38.78,39.03,219955.0,31.7468,32.0251,31.7468,31.9515,219955.0
2020-03-24 14:40:00,39.02,39.08,38.87,38.97,161967.0,31.9433,31.9924,31.8205,31.9023,161967.0
2020-03-24 14:45:00,38.98,39.04,38.73,38.79,233995.0,31.9105,31.9596,31.7059,31.755,233995.0
2020-03-24 14:50:00,38.8,39.18,38.78,39.04,248127.0,31.7632,32.0742,31.7468,31.9596,248127.0
2020-03-24 14:55:00,39.05,39.55,39.01,39.54,279344.0,31.9678,32.3771,31.9351,32.369,279344.0
2020-03-24 15:00:00,39.54,39.61,39.26,39.38,337826.0,32.369,32.4263,32.1397,32.238,337826.0
2020-03-24 15:05:00,39.36,39.66,39.35,39.62,447796.0,32.2216,32.4672,32.2134,32.4345,447796.0
2020-03-24 15:10:00,39.62,39.63,39.32,39.57,342963.0,32.4345,32.4426,32.1889,32.3935,342963.0
2020-03-24 15:15:00,39.56,39.64,39.34,39.5,283130.0,32.3853,32.4508,32.2052,32.3362,283130.0
2020-03-24 15:20:00,39.49,39.62,39.35,39.37,282097.0,32.328,32.4345,32.2134,32.2298,282097.0
2020-03-24 15:25:00,39.38,39.69,39.34,39.67,326237.0,32.238,32.4918,32.2052,32.4754,326237.0
2020-03-24 15:30:00,39.67,40.06,39.65,39.94,673396.0,32.4754,32.7947,32.459,32.6964,673396.0
2020-03-24 15:35:00,39.93,40.1,39.74,39.98,390878.0,32.6882,32.8274,32.5327,32.7292,390878.0
2020-03-24 15:40:00,39.98,40.25,39.98,40.16,451757.0,32.7292,32.9502,32.7292,32.8765,451757.0
2020-03-24 15:45:00,40.15,40.22,39.78,39.9,473098.0,32.8683,32.9256,32.5654,32.6637,473098.0
2020-03-24 15:50:00,39.92,40.48,39.91,40.38,1069128.0,32.68,33.1385,32.6719,33.0566,1069128.0
2020-03-24 15:55:00,40.39,40.92,40.38,40.64,1650098.0,33.0648,33.4987,33.0566,33.2695,1650098.0
2020-03-25 09:30:00,42.31,42.57,40.83,42.28,1645907.0,34.6366,34.8494,33.425,34.612,1645907.0
2020-03-25 09:35:00,42.27,42.59,42.07,42.5,784994.0,34.6038,34.8658,34.4401,34.7921,784994.0
2020-03-25 09:40:00,42.48,42.67,41.65,41.85,752352.0,34.7758,34.9313,34.0963,34.26,752352.0
2020-03-25 09:45:00,41.86,41.94,41.01,41.08,522470.0,34.2682,34.3337,33.5724,33.6297,522470.0
2020-03-25 09:50:00,41.06,41.22,40.15,40.32,598120.0,33.6133,33.7443,32.8683,33.0075,598120.0
2020-03-25 09:55:00,40.33,40.83,40.01,40.13,449149.0,33.0157,33.425,32.7537,32.852,449149.0
2020-03-25 10:00:00,40.13,40.3,39.61,39.95,464222.0,32.852,32.9911,32.4263,32.7046,464222.0
2020-03-25 10:05:00,39.94,40.35,39.82,40.19,234000.0,32.6964,33.0321,32.5982,32.9011,234000.0
2020-03-25 10:10:00,40.18,40.32,39.46,39.65,352232.0,32.8929,33.0075,32.3035,32.459,352232.0
2020-03-25 10:15:00,39.68,39.9,39.53,39.69,216177.0,32.4836,32.6637,32.3608,32.4918,216177.0
2020-03-25 10:20:00,39.66,40.22,39.59,39.87,324194.0,32.4672,32.9256,32.4099,32.6391,324194.0
2020-03-25 10:25:00,39.89,40.41,39.43,40.39,380346.0,32.6555,33.0812,32.2789,33.0648,380346.0
2020-03-25 10:30:00,40.41,40.93,40.37,40.61,467391.0,33.0812,33.5069,33.0484,33.2449,467391.0
2020-03-25 10:35:00,40.61,40.98,40.44,40.94,349116.0,33.2449,33.5478,33.1057,33.5151,349116.0
2020-03-25 10:40:00,40.91,41.23,40.83,41.04,220909.0,33.4905,33.7525,33.425,33.5969,220909.0
2020-03-25 10:45:00,41.01,41.08,40.48,40.64,259381.0,33.5724,33.6297,33.1385,33.2695,259381.0
2020-03-25 10:50:00,40.65,41.08,40.55,40.72,301847.0,33.2776,33.6297,33.1958,33.335,301847.0
2020-03-25 10:55:00,40.73,41.27,40.66,41.06,192463.0,33.3431,33.7852,33.2858,33.6133,192463.0
2020-03-25 11:00:00,41.08,41.28,40.96,41.27,181664.0,33.6297,33.7934,33.5314,33.7852,181664.0
2020-03-25 11:05:00,41.27,41.64,41.25,41.32,320422.0,33.7852,34.0881,33.7688,33.8261,320422.0
2020-03-25 11:10:00,41.33,41.34,40.91,41.07,173496.0,33.8343,33.8425,33.4905,33.6215,173496.0
2020-03-25 11:15:00,41.07,41.16,40.83,41.02,232067.0,33.6215,33.6952,33.425,33.5805,232067.0
2020-03-25 11:20:00,41.01,41.06,40.87,41.01,180880.0,33.5724,33.6133,33.4577,33.5724,180880.0
2020-03-25 11:25:00,41.0,41.31,40.94,41.03,317896.0,33.5642,33.8179,33.5151,33.5887,317896.0
2020-03-25 11:30:00,41.04,41.22,40.92,41.13,166095.0,33.5969,33.7443,33.4987,33.6706,166095.0
2020-03-25 11:35:00,41.13,41.32,40.98,41.11,128281.0,33.6706,33.8261,33.5478,33.6542,128281.0
2020-03-25 11:40:00,41.12,41.27,41.05,41.12,218483.0,33.6624,33.7852,33.6051,33.6624,218483.0
2020-03-25 11:45:00,41.15,41.39,41.03,41.22,197616.0,33.687,33.8834,33.5887,33.7443,197616.0
2020-03-25 11:50:00,41.23,41.3,40.95,40.99,267210.0,33.7525,33.8098,33.5232,33.556,267210.0
2020-03-25 11:55:00,41.01,41.22,40.95,41.15,166354.0,33.5724,33.7443,33.5232,33.687,166354.0
2020-03-25 12:00:00,41.15,41.68,41.13,41.56,330308.0,33.687,34.1208,33.6706,34.0226,330308.0
2020-03-25 12:05:00,41.56,41.67,41.52,41.52,134537.0,34.0226,34.1127,33.9899,33.9899,134537.0
2020-03-25 12:10:00,41.52,41.67,41.33,41.66,284643.0,33.9899,34.1127,33.8343,34.1045,284643.0
2020-03-25 12:15:00,41.66,41.85,41.6,41.76,174730.0,34.1045,34.26,34.0554,34.1863,174730.0
2020-03-25 12:20:00,41.76,42.05,41.74,42.0,369043.0,34.1863,34.4237,34.17,34.3828,369043.0
2020-03-25 12:25:00,42.01,42.24,42.0,42.09,235624.0,34.391,34.5793,34.3828,34.4565,235624.0
2020-03-25 12:30:00,42.08,42.38,41.88,42.35,325860.0,34.4483,34.6939,34.2846,34.6693,325860.0
2020-03-25 12:35:00,42.36,42.67,42.14,42.67,308825.0,34.6775,34.9313,34.4974,34.9313,308825.0
2020-03-25 12:40:00,42.67,42.94,42.62,42.81,332995.0,34.9313,35.1523,34.8904,35.0459,332995.0
2020-03-25 12:45:00,42.83,43.24,42.82,43.11,479840.0,35.0623,35.3979,35.0541,35.2915,479840.0
2020-03-25 12:50:00,43.12,43.35,42.95,43.03,474383.0,35.2997,35.488,35.1605,35.226,474383.0
2020-03-25 12:55:00,43.03,43.12,42.82,42.94,373254.0,35.226,35.2997,35.0541,35.1523,373254.0
2020-03-25 13:00:00,42.95,43.24,42.85,43.06,265266.0,35.1605,35.3979,35.0787,35.2506,265266.0
2020-03-25 13:05:00,43.06,43.52,43.05,43.47,279135.0,35.2506,35.6271,35.2424,35.5862,279135.0
2020-03-25 13:10:00,43.47,43.48,43.22,43.3,210675.0,35.5862,35.5944,35.3815,35.447,210675.0
2020-03-25 13:15:00,43.28,43.63,43.25,43.58,243521.0,35.4307,35.7172,35.4061,35.6763,243521.0
2020-03-25 13:20:00,43.58,43.88,43.52,43.79,245414.0,35.6763,35.9218,35.6271,35.8482,245414.0
2020-03-25 13:25:00,43.77,43.87,43.6,43.81,572442.0,35.8318,35.9137,35.6926,35.8645,572442.0
2020-03-25 13:30:00,43.82,43.9,43.58,43.89,233579.0,35.8727,35.9382,35.6763,35.93,233579.0
2020-03-25 13:35:00,43.89,44.1,43.77,44.07,438709.0,35.93,36.1019,35.8318,36.0774,438709.0
2020-03-25 13:40:00,44.06,44.35,44.06,44.32,373882.0,36.0692,36.3066,36.0692,36.2821,373882.0
2020-03-25 13:45:00,44.32,44.43,44.2,44.38,339547.0,36.2821,36.3721,36.1838,36.3312,339547.0
2020-03-25 13:50:00,44.39,44.62,44.24,44.31,524938.0,36.3394,36.5276,36.2166,36.2739,524938.0
2020-03-25 13:55:00,44.3,44.41,43.96,44.02,482468.0,36.2657,36.3557,35.9873,36.0365,482468.0
2020-03-25 14:00:00,44.03,44.11,43.77,43.91,256265.0,36.0446,36.1101,35.8318,35.9464,256265.0
2020-03-25 14:05:00,43.91,43.95,43.5,43.78,517693.0,35.9464,35.9792,35.6108,35.84,517693.0
2020-03-25 14:10:00,43.81,44.44,43.74,44.41,449314.0,35.8645,36.3803,35.8072,36.3557,449314.0
2020-03-25 14:15:00,44.41,44.61,44.26,44.53,263409.0,36.3557,36.5195,36.2329,36.454,263409.0
2020-03-25 14:20:00,44.55,44.7,44.48,44.51,238234.0,36.4703,36.5931,36.413,36.4376,238234.0
2020-03-25 14:25:00,44.52,44.57,44.15,44.32,228927.0,36.4458,36.4867,36.1429,36.2821,228927.0
2020-03-25 14:30:00,44.3,44.39,43.69,43.77,284508.0,36.2657,36.3394,35.7663,35.8318,284508.0
2020-03-25 14:35:00,43.77,44.02,43.62,43.86,295298.0,35.8318,36.0365,35.709,35.9055,295298.0
2020-03-25 14:40:00,43.86,44.04,43.71,43.98,206809.0,35.9055,36.0528,35.7827,36.0037,206809.0
2020-03-25 14:45:00,43.98,44.32,43.96,44.24,326244.0,36.0037,36.2821,35.9873,36.2166,326244.0
2020-03-25 14:50:00,44.23,44.32,43.82,43.95,248464.0,36.2084,36.2821,35.8727,35.9792,248464.0
2020-03-25 14:55:00,43.96,44.45,43.92,44.34,301268.0,35.9873,36.3885,35.9546,36.2984,301268.0
2020-03-25 15:00:00,44.34,44.49,44.2,44.44,300996.0,36.2984,36.4212,36.1838,36.3803,300996.0
2020-03-25 15:05:00,44.43,44.43,44.0,44.21,352560.0,36.3721,36.3721,36.0201,36.192,352560.0
2020-03-25 15:10:00,44.21,44.22,43.99,44.18,294880.0,36.192,36.2002,36.0119,36.1674,294880.0
2020-03-25 15:15:00,44.19,44.28,44.02,44.08,276064.0,36.1756,36.2493,36.0365,36.0856,276064.0
2020-03-25 15:20:00,44.08,44.19,44.01,44.09,280894.0,36.0856,36.1756,36.0283,36.0938,280894.0
2020-03-25 15:25:00,44.09,44.19,43.83,43.87,461384.0,36.0938,36.1756,35.8809,35.9137,461384.0
2020-03-25 15:30:00,43.86,44.17,43.83,43.99,479996.0,35.9055,36.1593,35.8809,36.0119,479996.0
2020-03-25 15:35:00,43.97,44.16,43.9,44.02,415386.0,35.9955,36.1511,35.9382,36.0365,415386.0
2020-03-25 15:40:00,44.01,44.13,43.5,43.57,816745.0,36.0283,36.1265,35.6108,35.6681,816745.0
2020-03-25 15:45:00,43.56,43.66,43.03,43.1,717823.0,35.6599,35.7417,35.226,35.2833,717823.0
2020-03-25 15:50:00,43.11,43.13,41.83,42.28,1365370.0,35.2915,35.3079,34.2436,34.612,1365370.0
2020-03-25 15:55:00,42.27,42.49,41.45,41.85,1383142.0,34.6038,34.7839,33.9326,34.26,1383142.0
2020-03-26 09:30:00,43.68,44.08,43.0,43.55,956383.0,35.7581,36.0856,35.2014,35.6517,956383.0
2020-03-26 09:35:00,43.5,44.37,43.41,43.94,520742.0,35.6108,36.323,35.5371,35.971,520742.0
2020-03-26 09:40:00,43.98,44.09,43.21,43.58,472811.0,36.0037,36.0938,35.3734,35.6763,472811.0
2020-03-26 09:45:00,43.57,43.65,43.01,43.45,416461.0,35.6681,35.7336,35.2096,35.5698,416461.0
2020-03-26 09:50:00,43.46,44.01,43.15,44.0,311201.0,35.578,36.0283,35.3242,36.0201,311201.0
2020-03-26 09:55:00,43.98,44.72,43.96,44.63,482873.0,36.0037,36.6095,35.9873,36.5358,482873.0
2020-03-26 10:00:00,44.63,44.78,44.33,44.69,386294.0,36.5358,36.6586,36.2902,36.5849,386294.0
2020-03-26 10:05:00,44.73,45.61,44.7,45.61,670714.0,36.6177,37.3381,36.5931,37.3381,670714.0
2020-03-26 10:10:00,45.59,45.68,45.05,45.11,561162.0,37.3217,37.3954,36.8797,36.9288,561162.0
2020-03-26 10:15:00,45.11,45.59,45.05,45.46,348054.0,36.9288,37.3217,36.8797,37.2153,348054.0
2020-03-26 10:20:00,45.46,45.76,45.28,45.3,531055.0,37.2153,37.4609,37.0679,37.0843,531055.0
2020-03-26 10:25:00,45.32,45.56,45.25,45.37,466757.0,37.1007,37.2972,37.0434,37.1416,466757.0
2020-03-26 10:30:00,45.38,45.76,45.34,45.74,412979.0,37.1498,37.4609,37.1171,37.4445,412979.0
2020-03-26 10:35:00,45.71,45.71,45.27,45.37,255515.0,37.42,37.42,37.0598,37.1416,255515.0
2020-03-26 10:40:00,45.39,45.48,45.04,45.42,363406.0,37.158,37.2317,36.8715,37.1826,363406.0
2020-03-26 10:45:00,45.43,45.55,44.93,45.1,488271.0,37.1907,37.289,36.7814,36.9206,488271.0
2020-03-26 10:50:00,45.09,45.23,44.6,44.73,380806.0,36.9124,37.027,36.5113,36.6177,380806.0
2020-03-26 10:55:00,44.72,45.14,44.63,45.1,257005.0,36.6095,36.9533,36.5358,36.9206,257005.0
2020-03-26 11:00:00,45.11,45.25,44.78,45.18,306310.0,36.9288,37.0434,36.6586,36.9861,306310.0
2020-03-26 11:05:00,45.16,45.25,44.69,44.96,334702.0,36.9697,37.0434,36.5849,36.806,334702.0
2020-03-26 11:10:00,44.98,45.27,44.97,45.11,151957.0,36.8224,37.0598,36.8142,36.9288,151957.0
2020-03-26 11:15:00,45.1,45.42,45.09,45.4,226963.0,36.9206,37.1826,36.9124,37.1662,226963.0
2020-03-26 11:20:00,45.4,45.47,45.28,45.38,219378.0,37.1662,37.2235,37.0679,37.1498,219378.0
2020-03-26 11:25:00,45.39,45.69,45.37,45.66,216291.0,37.158,37.4036,37.1416,37.379,216291.0
2020-03-26 11:30:00,45.66,45.92,45.58,45.84,365195.0,37.379,37.5919,37.3135,37.5264,365195.0
2020-03-26 11:35:00,45.83,45.83,45.51,45.69,292599.0,37.5182,37.5182,37.2562,37.4036,292599.0
2020-03-26 11:40:00,45.73,46.01,45.68,45.93,283864.0,37.4363,37.6655,37.3954,37.6001,283864.0
2020-03-26 11:45:00,45.94,46.04,45.73,46.04,307111.0,37.6082,37.6901,37.4363,37.6901,307111.0
2020-03-26 11:50:00,46.03,46.28,45.92,46.24,274459.0,37.6819,37.8866,37.5919,37.8538,274459.0
2020-03-26 11:55:00,46.25,46.25,45.78,45.97,291939.0,37.862,37.862,37.4773,37.6328,291939.0
2020-03-26 12:00:00,45.99,46.29,45.96,46.23,243584.0,37.6492,37.8948,37.6246,37.8456,243584.0
2020-03-26 12:05:00,46.24,46.28,46.03,46.15,252260.0,37.8538,37.8866,37.6819,37.7802,252260.0
2020-03-26 12:10:00,46.16,46.26,45.92,45.93,412958.0,37.7883,37.8702,37.5919,37.6001,412958.0
2020-03-26 12:15:00,45.93,45.95,45.56,45.56,569182.0,37.6001,37.6164,37.2972,37.2972,569182.0
2020-03-26 12:20:00,45.57,45.9,45.4,45.88,262425.0,37.3053,37.5755,37.1662,37.5591,262425.0
2020-03-26 12:25:00,45.9,46.12,45.76,45.91,247928.0,37.5755,37.7556,37.4609,37.5837,247928.0
2020-03-26 12:30:00,45.95,46.02,45.84,45.94,183300.0,37.6164,37.6737,37.5264,37.6082,183300.0
2020-03-26 12:35:00,45.93,46.05,45.66,45.88,268275.0,37.6001,37.6983,37.379,37.5591,268275.0
2020-03-26 12:40:00,45.88,45.95,45.67,45.84,365473.0,37.5591,37.6164,37.3872,37.5264,365473.0
2020-03-26 12:45:00,45.82,45.88,45.67,45.85,212286.0,37.51,37.5591,37.3872,37.5346,212286.0
2020-03-26 12:50:00,45.84,46.04,45.82,45.9,146121.0,37.5264,37.6901,37.51,37.5755,146121.0
2020-03-26 12:55:00,45.89,46.0,45.77,45.93,188069.0,37.5673,37.6574,37.4691,37.6001,188069.0
2020-03-26 13:00:00,45.93,45.99,45.81,45.94,192861.0,37.6001,37.6492,37.5018,37.6082,192861.0
2020-03-26 13:05:00,45.93,45.99,45.36,45.39,299576.0,37.6001,37.6492,37.1334,37.158,299576.0
2020-03-26 13:10:00,45.38,45.42,45.09,45.11,249952.0,37.1498,37.1826,36.9124,36.9288,249952.0
2020-03-26 13:15:00,45.11,45.37,44.94,45.22,297882.0,36.9288,37.1416,36.7896,37.0188,297882.0
2020-03-26 13:20:00,45.23,45.25,44.88,44.97,240525.0,37.027,37.0434,36.7405,36.8142,240525.0
2020-03-26 13:25:00,44.95,45.01,44.61,44.67,245142.0,36.7978,36.8469,36.5195,36.5686,245142.0
2020-03-26 13:30:00,44.66,44.73,44.35,44.58,417127.0,36.5604,36.6177,36.3066,36.4949,417127.0
2020-03-26 13:35:00,44.58,44.85,44.57,44.75,251829.0,36.4949,36.7159,36.4867,36.6341,251829.0
2020-03-26 13:40:00,44.74,45.18,44.7,45.18,248114.0,36.6259,36.9861,36.5931,36.9861,248114.0
2020-03-26 13:45:00,45.19,45.2,44.9,45.19,189483.0,36.9943,37.0025,36.7569,36.9943,189483.0
2020-03-26 13:50:00,45.2,45.25,44.88,44.89,167030.0,37.0025,37.0434,36.7405,36.7487,167030.0
2020-03-26 13:55:00,44.9,44.96,44.64,44.66,201633.0,36.7569,36.806,36.544,36.5604,201633.0
2020-03-26 14:00:00,44.68,44.92,44.66,44.84,276380.0,36.5768,36.7732,36.5604,36.7077,276380.0
2020-03-26 14:05:00,44.84,44.84,44.51,44.61,230018.0,36.7077,36.7077,36.4376,36.5195,230018.0
2020-03-26 14:10:00,44.6,44.85,44.47,44.54,218163.0,36.5113,36.7159,36.4048,36.4622,218163.0
2020-03-26 14:15:00,44.52,44.7,44.41,44.64,210581.0,36.4458,36.5931,36.3557,36.544,210581.0
2020-03-26 14:20:00,44.62,44.84,44.57,44.79,163940.0,36.5276,36.7077,36.4867,36.6668,163940.0
2020-03-26 14:25:00,44.78,45.01,44.73,44.9,181986.0,36.6586,36.8469,36.6177,36.7569,181986.0
2020-03-26 14:30:00,44.91,45.27,44.91,45.18,179499.0,36.765,37.0598,36.765,36.9861,179499.0
2020-03-26 14:35:00,45.18,45.4,45.08,45.24,168762.0,36.9861,37.1662,36.9042,37.0352,168762.0
2020-03-26 14:40:00,45.25,45.27,45.01,45.02,131319.0,37.0434,37.0598,36.8469,36.8551,131319.0
2020-03-26 14:45:00,45.02,45.2,45.02,45.04,150079.0,36.8551,37.0025,36.8551,36.8715,150079.0
2020-03-26 14:50:00,45.05,45.38,45.04,45.27,234480.0,36.8797,37.1498,36.8715,37.0598,234480.0
2020-03-26 14:55:00,45.26,45.39,45.04,45.17,168156.0,37.0516,37.158,36.8715,36.9779,168156.0
2020-03-26 15:00:00,45.17,45.19,45.0,45.11,170022.0,36.9779,36.9943,36.8387,36.9288,170022.0
2020-03-26 15:05:00,45.12,45.17,44.87,44.94,181035.0,36.937,36.9779,36.7323,36.7896,181035.0
2020-03-26 15:10:00,44.95,45.12,44.89,45.05,214593.0,36.7978,36.937,36.7487,36.8797,214593.0
2020-03-26 15:15:00,45.06,45.09,44.77,44.94,236765.0,36.8878,36.9124,36.6504,36.7896,236765.0
2020-03-26 15:20:00,44.94,44.99,44.73,44.75,165938.0,36.7896,36.8305,36.6177,36.6341,165938.0
2020-03-26 15:25:00,44.73,45.11,44.7,45.08,190845.0,36.6177,36.9288,36.5931,36.9042,190845.0
2020-03-26 15:30:00,45.08,45.33,45.03,45.32,297826.0,36.9042,37.1089,36.8633,37.1007,297826.0
2020-03-26 15:35:00,45.32,45.44,44.71,45.05,413801.0,37.1007,37.1989,36.6013,36.8797,413801.0
2020-03-26 15:40:00,45.05,45.31,44.93,45.23,327372.0,36.8797,37.0925,36.7814,37.027,327372.0
2020-03-26 15:45:00,45.23,45.42,44.98,45.29,513126.0,37.027,37.1826,36.8224,37.0761,513126.0
2020-03-26 15:50:00,45.3,46.2,45.3,46.13,1001268.0,37.0843,37.8211,37.0843,37.7638,1001268.0
2020-03-26 15:55:00,46.14,46.27,45.84,46.0,1901209.0,37.772,37.8784,37.5264,37.6574,1901209.0
2020-03-27 09:30:00,44.13,44.13,43.2,43.76,918892.0,36.1265,36.1265,35.3652,35.8236,918892.0
2020-03-27 09:35:00,43.73,44.54,43.65,43.66,559251.0,35.7991,36.4622,35.7336,35.7417,559251.0
2020-03-27 09:40:00,43.66,43.85,43.37,43.42,384236.0,35.7417,35.8973,35.5043,35.5453,384236.0
2020-03-27 09:45:00,43.42,43.47,43.0,43.24,471766.0,35.5453,35.5862,35.2014,35.3979,471766.0
2020-03-27 09:50:00,43.24,43.7,43.24,43.4,286042.0,35.3979,35.7745,35.3979,35.5289,286042.0
2020-03-27 09:55:00,43.41,43.55,43.21,43.46,319087.0,35.5371,35.6517,35.3734,35.578,319087.0
2020-03-27 10:00:00,43.45,43.47,43.27,43.41,329528.0,35.5698,35.5862,35.4225,35.5371,329528.0
2020-03-27 10:05:00,43.4,43.93,43.4,43.85,357813.0,35.5289,35.9628,35.5289,35.8973,357813.0
2020-03-27 10:10:00,43.86,44.17,43.61,44.09,234569.0,35.9055,36.1593,35.7008,36.0938,234569.0
2020-03-27 10:15:00,44.11,44.19,43.72,43.8,249845.0,36.1101,36.1756,35.7909,35.8564,249845.0
2020-03-27 10:20:00,43.79,44.04,43.64,43.79,182327.0,35.8482,36.0528,35.7254,35.8482,182327.0
2020-03-27 10:25:00,43.79,44.04,43.78,43.94,169890.0,35.8482,36.0528,35.84,35.971,169890.0
2020-03-27 10:30:00,43.96,44.07,43.81,43.9,155343.0,35.9873,36.0774,35.8645,35.9382,155343.0
2020-03-27 10:35:00,43.91,44.15,43.83,44.08,195197.0,35.9464,36.1429,35.8809,36.0856,195197.0
2020-03-27 10:40:00,44.09,44.12,43.87,43.89,144263.0,36.0938,36.1183,35.9137,35.93,144263.0
2020-03-27 10:45:00,43.89,44.02,43.82,43.89,179341.0,35.93,36.0365,35.8727,35.93,179341.0
2020-03-27 10:50:00,43.89,44.1,43.79,44.07,163423.0,35.93,36.1019,35.8482,36.0774,163423.0
2020-03-27 10:55:00,44.08,44.1,43.76,43.88,161763.0,36.0856,36.1019,35.8236,35.9218,161763.0
2020-03-27 11:00:00,43.89,44.08,43.88,44.01,111783.0,35.93,36.0856,35.9218,36.0283,111783.0
2020-03-27 11:05:00,44.02,44.37,43.95,44.33,280517.0,36.0365,36.323,35.9792,36.2902,280517.0
2020-03-27 11:10:00,44.34,44.34,44.03,44.07,178483.0,36.2984,36.2984,36.0446,36.0774,178483.0
2020-03-27 11:15:00,44.11,44.52,44.08,44.4,234561.0,36.1101,36.4458,36.0856,36.3475,234561.0
2020-03-27 11:20:00,44.41,44.51,44.34,44.41,311943.0,36.3557,36.4376,36.2984,36.3557,311943.0
2020-03-27 11:25:00,44.41,44.59,44.15,44.32,252671.0,36.3557,36.5031,36.1429,36.2821,252671.0
2020-03-27 11:30:00,44.33,44.55,44.22,44.44,273804.0,36.2902,36.4703,36.2002,36.3803,273804.0
2020-03-27 11:35:00,44.44,44.54,44.36,44.44,145483.0,36.3803,36.4622,36.3148,36.3803,145483.0
2020-03-27 11:40:00,44.45,44.54,44.23,44.27,147379.0,36.3885,36.4622,36.2084,36.2411,147379.0
2020-03-27 11:45:00,44.28,44.29,44.04,44.21,191945.0,36.2493,36.2575,36.0528,36.192,191945.0
2020-03-27 11:50:00,44.21,44.39,44.15,44.37,227725.0,36.192,36.3394,36.1429,36.323,227725.0
2020-03-27 11:55:00,44.37,44.38,44.11,44.16,194741.0,36.323,36.3312,36.1101,36.1511,194741.0
2020-03-27 12:00:00,44.16,44.36,44.15,44.3,234239.0,36.1511,36.3148,36.1429,36.2657,234239.0
2020-03-27 12:05:00,44.3,44.43,44.23,44.42,157305.0,36.2657,36.3721,36.2084,36.3639,157305.0
2020-03-27 12:10:00,44.42,44.75,44.4,44.65,221411.0,36.3639,36.6341,36.3475,36.5522,221411.0
2020-03-27 12:15:00,44.65,44.9,44.57,44.89,252836.0,36.5522,36.7569,36.4867,36.7487,252836.0
2020-03-27 12:20:00,44.89,44.9,44.51,44.61,218807.0,36.7487,36.7569,36.4376,36.5195,218807.0
2020-03-27 12:25:00,44.6,44.7,44.39,44.42,153012.0,36.5113,36.5931,36.3394,36.3639,153012.0
2020-03-27 12:30:00,44.41,44.67,44.35,44.55,192170.0,36.3557,36.5686,36.3066,36.4703,192170.0
2020-03-27 12:35:00,44.56,44.72,44.48,44.59,105105.0,36.4785,36.6095,36.413,36.5031,105105.0
2020-03-27 12:40:00,44.59,44.78,44.54,44.75,103124.0,36.5031,36.6586,36.4622,36.6341,103124.0
2020-03-27 12:45:00,44.75,44.76,44.56,44.56,133342.0,36.6341,36.6423,36.4785,36.4785,133342.0
2020-03-27 12:50:00,44.55,44.78,44.51,44.71,129420.0,36.4703,36.6586,36.4376,36.6013,129420.0
2020-03-27 12:55:00,44.75,44.79,44.52,44.7,159555.0,36.6341,36.6668,36.4458,36.5931,159555.0
2020-03-27 13:00:00,44.69,44.9,44.61,44.83,171344.0,36.5849,36.7569,36.5195,36.6996,171344.0
2020-03-27 13:05:00,44.83,44.84,44.59,44.59,143518.0,36.6996,36.7077,36.5031,36.5031,143518.0
2020-03-27 13:10:00,44.61,44.67,44.48,44.54,137029.0,36.5195,36.5686,36.413,36.4622,137029.0
2020-03-27 13:15:00,44.53,44.57,44.39,44.49,166664.0,36.454,36.4867,36.3394,36.4212,166664.0
2020-03-27 13:20:00,44.49,44.57,44.41,44.5,97897.0,36.4212,36.4867,36.3557,36.4294,97897.0
2020-03-27 13:25:00,44.5,44.72,44.32,44.4,312648.0,36.4294,36.6095,36.2821,36.3475,312648.0
2020-03-27 13:30:00,44.39,44.89,44.38,44.82,155206.0,36.3394,36.7487,36.3312,36.6914,155206.0
2020-03-27 13:35:00,44.83,45.05,44.63,45.01,222087.0,36.6996,36.8797,36.5358,36.8469,222087.0
2020-03-27 13:40:00,45.02,45.22,44.91,45.02,189019.0,36.8551,37.0188,36.765,36.8551,189019.0
2020-03-27 13:45:00,45.01,45.08,44.73,44.91,186891.0,36.8469,36.9042,36.6177,36.765,186891.0
2020-03-27 13:50:00,44.91,45.0,44.76,44.82,138377.0,36.765,36.8387,36.6423,36.6914,138377.0
2020-03-27 13:55:00,44.8,44.89,44.52,44.54,260919.0,36.675,36.7487,36.4458,36.4622,260919.0
2020-03-27 14:00:00,44.54,44.59,44.23,44.23,301643.0,36.4622,36.5031,36.2084,36.2084,301643.0
2020-03-27 14:05:00,44.25,44.3,44.11,44.15,166965.0,36.2247,36.2657,36.1101,36.1429,166965.0
2020-03-27 14:10:00,44.16,44.31,44.15,44.3,154440.0,36.1511,36.2739,36.1429,36.2657,154440.0
2020-03-27 14:15:00,44.3,44.41,44.25,44.35,142523.0,36.2657,36.3557,36.2247,36.3066,142523.0
2020-03-27 14:20:00,44.35,44.37,44.16,44.19,98825.0,36.3066,36.323,36.1511,36.1756,98825.0
2020-03-27 14:25:00,44.19,44.34,44.12,44.25,140078.0,36.1756,36.2984,36.1183,36.2247,140078.0
2020-03-27 14:30:00,44.25,44.44,44.21,44.4,132011.0,36.2247,36.3803,36.192,36.3475,132011.0
2020-03-27 14:35:00,44.41,44.44,44.29,44.34,204476.0,36.3557,36.3803,36.2575,36.2984,204476.0
2020-03-27 14:40:00,44.34,44.42,44.25,44.31,225884.0,36.2984,36.3639,36.2247,36.2739,225884.0
2020-03-27 14:45:00,44.31,44.43,44.21,44.39,134042.0,36.2739,36.3721,36.192,36.3394,134042.0
2020-03-27 14:50:00,44.39,44.7,44.25,44.62,225353.0,36.3394,36.5931,36.2247,36.5276,225353.0
2020-03-27 14:55:00,44.62,44.9,44.6,44.9,226084.0,36.5276,36.7569,36.5113,36.7569,226084.0
2020-03-27 15:00:00,44.89,45.03,44.71,45.0,200588.0,36.7487,36.8633,36.6013,36.8387,200588.0
2020-03-27 15:05:00,44.99,45.19,44.92,45.1,190153.0,36.8305,36.9943,36.7732,36.9206,190153.0
2020-03-27 15:10:00,45.11,45.27,45.01,45.02,235788.0,36.9288,37.0598,36.8469,36.8551,235788.0
2020-03-27 15:15:00,45.03,45.29,45.01,45.23,228933.0,36.8633,37.0761,36.8469,37.027,228933.0
2020-03-27 15:20:00,45.23,45.41,45.1,45.4,271810.0,37.027,37.1744,36.9206,37.1662,271810.0
2020-03-27 15:25:00,45.4,45.5,45.3,45.31,410411.0,37.1662,37.248,37.0843,37.0925,410411.0
2020-03-27 15:30:00,45.3,45.34,44.86,44.96,436784.0,37.0843,37.1171,36.7241,36.806,436784.0
2020-03-27 15:35:00,44.96,44.97,44.47,44.54,358150.0,36.806,36.8142,36.4048,36.4622,358150.0
2020-03-27 15:40:00,44.52,44.55,44.21,44.36,497882.0,36.4458,36.4703,36.192,36.3148,497882.0
2020-03-27 15:45:00,44.35,44.57,44.07,44.12,666336.0,36.3066,36.4867,36.0774,36.1183,666336.0
2020-03-27 15:50:00,44.12,44.15,43.51,43.54,1231762.0,36.1183,36.1429,35.619,35.6435,1231762.0
2020-03-27 15:55:00,43.54,43.85,43.53,43.78,1284477.0,35.6435,35.8973,35.6353,35.84,1284477.0
2020-03-30 09:30:00,44.05,44.2,43.08,43.12,1120470.0,36.061,36.1838,35.2669,35.2997,1120470.0
2020-03-30 09:35:00,43.08,43.15,41.58,41.86,706148.0,35.2669,35.3242,34.039,34.2682,706148.0
2020-03-30 09:40:00,41.84,42.33,41.57,41.85,633578.0,34.2518,34.653,34.0308,34.26,633578.0
2020-03-30 09:45:00,41.85,42.23,41.79,42.09,488219.0,34.26,34.5711,34.2109,34.4565,488219.0
2020-03-30 09:50:00,42.09,42.38,41.9,41.95,488903.0,34.4565,34.6939,34.3009,34.3419,488903.0
2020-03-30 09:55:00,41.96,42.18,41.76,42.03,399095.0,34.3501,34.5302,34.1863,34.4074,399095.0
2020-03-30 10:00:00,42.04,42.15,41.8,42.1,311430.0,34.4156,34.5056,34.2191,34.4647,311430.0
2020-03-30 10:05:00,42.1,42.14,41.9,41.96,307605.0,34.4647,34.4974,34.3009,34.3501,307605.0
2020-03-30 10:10:00,41.94,42.41,41.86,42.31,379735.0,34.3337,34.7185,34.2682,34.6366,379735.0
2020-03-30 10:15:00,42.29,42.68,42.19,42.65,491479.0,34.6202,34.9395,34.5384,34.9149,491479.0
2020-03-30 10:20:00,42.65,42.74,42.5,42.6,279751.0,34.9149,34.9886,34.7921,34.874,279751.0
2020-03-30 10:25:00,42.63,42.69,42.42,42.52,215907.0,34.8986,34.9477,34.7266,34.8085,215907.0
2020-03-30 10:30:00,42.53,42.77,42.29,42.77,908281.0,34.8167,35.0132,34.6202,35.0132,908281.0
2020-03-30 10:35:00,42.77,43.0,42.76,42.95,386575.0,35.0132,35.2014,35.005,35.1605,386575.0
2020-03-30 10:40:00,42.95,43.13,42.9,43.04,211706.0,35.1605,35.3079,35.1196,35.2342,211706.0
2020-03-30 10:45:00,43.04,43.25,43.02,43.21,197997.0,35.2342,35.4061,35.2178,35.3734,197997.0
2020-03-30 10:50:00,43.22,43.22,42.97,43.09,240604.0,35.3815,35.3815,35.1769,35.2751,240604.0
2020-03-30 10:55:00,43.11,43.13,42.8,42.9,206684.0,35.2915,35.3079,35.0377,35.1196,206684.0
2020-03-30 11:00:00,42.89,42.92,42.73,42.77,175694.0,35.1114,35.136,34.9804,35.0132,175694.0
2020-03-30 11:05:00,42.77,43.09,42.6,42.97,270994.0,35.0132,35.2751,34.874,35.1769,270994.0
2020-03-30 11:10:00,42.98,43.34,42.93,43.29,278901.0,35.1851,35.4798,35.1441,35.4389,278901.0
2020-03-30 11:15:00,43.3,43.68,43.22,43.68,281565.0,35.447,35.7581,35.3815,35.7581,281565.0
2020-03-30 11:20:00,43.68,43.84,43.62,43.8,331594.0,35.7581,35.8891,35.709,35.8564,331594.0
2020-03-30 11:25:00,43.81,43.83,43.51,43.75,206080.0,35.8645,35.8809,35.619,35.8154,206080.0
2020-03-30 11:30:00,43.76,43.82,43.65,43.79,270702.0,35.8236,35.8727,35.7336,35.8482,270702.0
2020-03-30 11:35:00,43.79,43.8,43.27,43.28,257468.0,35.8482,35.8564,35.4225,35.4307,257468.0
2020-03-30 11:40:00,43.29,43.5,43.28,43.44,203099.0,35.4389,35.6108,35.4307,35.5616,203099.0
2020-03-30 11:45:00,43.45,43.5,43.26,43.41,160092.0,35.5698,35.6108,35.4143,35.5371,160092.0
2020-03-30 11:50:00,43.39,43.54,43.31,43.52,207174.0,35.5207,35.6435,35.4552,35.6271,207174.0
2020-03-30 11:55:00,43.51,43.68,43.42,43.5,196137.0,35.619,35.7581,35.5453,35.6108,196137.0
2020-03-30 12:00:00,43.48,43.5,43.36,43.4,146721.0,35.5944,35.6108,35.4962,35.5289,146721.0
2020-03-30 12:05:00,43.42,43.59,43.41,43.43,135380.0,35.5453,35.6844,35.5371,35.5535,135380.0
2020-03-30 12:10:00,43.44,43.69,43.36,43.39,175076.0,35.5616,35.7663,35.4962,35.5207,175076.0
2020-03-30 12:15:00,43.39,43.54,43.24,43.47,318696.0,35.5207,35.6435,35.3979,35.5862,318696.0
2020-03-30 12:20:00,43.45,43.53,43.24,43.4,167553.0,35.5698,35.6353,35.3979,35.5289,167553.0
2020-03-30 12:25:00,43.41,43.41,43.24,43.24,140687.0,35.5371,35.5371,35.3979,35.3979,140687.0
2020-03-30 12:30:00,43.23,43.24,42.97,43.03,208089.0,35.3897,35.3979,35.1769,35.226,208089.0
2020-03-30 12:35:00,43.04,43.08,42.88,43.03,219454.0,35.2342,35.2669,35.1032,35.226,219454.0
2020-03-30 12:40:00,43.04,43.07,42.86,42.86,157379.0,35.2342,35.2588,35.0868,35.0868,157379.0
2020-03-30 12:45:00,42.86,43.0,42.81,42.9,140596.0,35.0868,35.2014,35.0459,35.1196,140596.0
2020-03-30 12:50:00,42.92,43.14,42.89,43.04,227526.0,35.136,35.3161,35.1114,35.2342,227526.0
2020-03-30 12:55:00,43.05,43.08,42.95,43.04,155471.0,35.2424,35.2669,35.1605,35.2342,155471.0
2020-03-30 13:00:00,43.05,43.05,42.78,42.95,202712.0,35.2424,35.2424,35.0213,35.1605,202712.0
2020-03-30 13:05:00,42.95,42.97,42.79,42.85,229940.0,35.1605,35.1769,35.0295,35.0787,229940.0
2020-03-30 13:10:00,42.84,42.97,42.81,42.87,119800.0,35.0705,35.1769,35.0459,35.095,119800.0
2020-03-30 13:15:00,42.88,43.03,42.88,43.0,151927.0,35.1032,35.226,35.1032,35.2014,151927.0
2020-03-30 13:20:00,43.0,43.0,42.82,42.93,141462.0,35.2014,35.2014,35.0541,35.1441,141462.0
2020-03-30 13:25:00,42.93,42.99,42.87,42.91,106156.0,35.1441,35.1933,35.095,35.1278,106156.0
2020-03-30 13:30:00,42.91,42.98,42.79,42.87,155227.0,35.1278,35.1851,35.0295,35.095,155227.0
2020-03-30 13:35:00,42.88,42.89,42.72,42.88,118162.0,35.1032,35.1114,34.9722,35.1032,118162.0
2020-03-30 13:40:00,42.88,42.99,42.65,42.9,307324.0,35.1032,35.1933,34.9149,35.1196,307324.0
2020-03-30 13:45:00,42.9,42.97,42.81,42.94,166524.0,35.1196,35.1769,35.0459,35.1523,166524.0
2020-03-30 13:50:00,42.95,43.08,42.89,43.02,144333.0,35.1605,35.2669,35.1114,35.2178,144333.0
2020-03-30 13:55:00,43.01,43.04,42.83,42.84,182568.0,35.2096,35.2342,35.0623,35.0705,182568.0
2020-03-30 14:00:00,42.84,42.95,42.7,42.77,243903.0,35.0705,35.1605,34.9559,35.0132,243903.0
2020-03-30 14:05:00,42.78,42.84,42.67,42.79,232925.0,35.0213,35.0705,34.9313,35.0295,232925.0
2020-03-30 14:10:00,42.8,42.81,42.55,42.63,297291.0,35.0377,35.0459,34.8331,34.8986,297291.0
2020-03-30 14:15:00,42.62,42.76,42.57,42.73,169883.0,34.8904,35.005,34.8494,34.9804,169883.0
2020-03-30 14:20:00,42.74,42.87,42.58,42.84,183018.0,34.9886,35.095,34.8576,35.0705,183018.0
2020-03-30 14:25:00,42.85,42.99,42.65,42.97,153297.0,35.0787,35.1933,34.9149,35.1769,153297.0
2020-03-30 14:30:00,42.97,43.19,42.91,43.09,145891.0,35.1769,35.357,35.1278,35.2751,145891.0
2020-03-30 14:35:00,43.09,43.18,43.04,43.18,137334.0,35.2751,35.3488,35.2342,35.3488,137334.0
2020-03-30 14:40:00,43.18,43.48,43.11,43.47,240072.0,35.3488,35.5944,35.2915,35.5862,240072.0
2020-03-30 14:45:00,43.47,43.5,43.22,43.35,201693.0,35.5862,35.6108,35.3815,35.488,201693.0
2020-03-30 14:50:00,43.35,43.46,43.23,43.32,160616.0,35.488,35.578,35.3897,35.4634,160616.0
2020-03-30 14:55:00,43.32,43.41,43.22,43.33,204010.0,35.4634,35.5371,35.3815,35.4716,204010.0
2020-03-30 15:00:00,43.33,43.59,43.27,43.56,218822.0,35.4716,35.6844,35.4225,35.6599,218822.0
2020-03-30 15:05:00,43.57,43.6,43.37,43.6,173049.0,35.6681,35.6926,35.5043,35.6926,173049.0
2020-03-30 15:10:00,43.6,43.72,43.56,43.58,191429.0,35.6926,35.7909,35.6599,35.6763,191429.0
2020-03-30 15:15:00,43.59,43.59,43.39,43.54,182075.0,35.6844,35.6844,35.5207,35.6435,182075.0
2020-03-30 15:20:00,43.55,43.68,43.19,43.28,196553.0,35.6517,35.7581,35.357,35.4307,196553.0
2020-03-30 15:25:00,43.27,43.3,42.94,43.03,268551.0,35.4225,35.447,35.1523,35.226,268551.0
2020-03-30 15:30:00,43.03,43.24,43.03,43.16,272066.0,35.226,35.3979,35.226,35.3324,272066.0
2020-03-30 15:35:00,43.16,43.54,43.05,43.53,357528.0,35.3324,35.6435,35.2424,35.6353,357528.0
2020-03-30 15:40:00,43.52,43.57,43.37,43.55,415330.0,35.6271,35.6681,35.5043,35.6517,415330.0
2020-03-30 15:45:00,43.55,43.77,43.52,43.66,534118.0,35.6517,35.8318,35.6271,35.7417,534118.0
2020-03-30 15:50:00,43.67,44.19,43.6,44.07,1143801.0,35.7499,36.1756,35.6926,36.0774,1143801.0
2020-03-30 15:55:00,44.08,44.26,44.0,44.09,1530850.0,36.0856,36.2329,36.0201,36.0938,1530850.0
2020-03-31 09:30:00,43.63,43.98,42.7,43.75,770968.0,35.7172,36.0037,34.9559,35.8154,770968.0
2020-03-31 09:35:00,43.75,43.95,43.22,43.4,244642.0,35.8154,35.9792,35.3815,35.5289,244642.0
2020-03-31 09:40:00,43.42,43.88,43.42,43.69,233842.0,35.5453,35.9218,35.5453,35.7663,233842.0
2020-03-31 09:45:00,43.67,43.71,43.2,43.26,190464.0,35.7499,35.7827,35.3652,35.4143,190464.0
2020-03-31 09:50:00,43.24,43.41,43.19,43.27,272506.0,35.3979,35.5371,35.357,35.4225,272506.0
2020-03-31 09:55:00,43.27,43.5,43.24,43.3,249984.0,35.4225,35.6108,35.3979,35.447,249984.0
2020-03-31 10:00:00,43.3,43.59,43.29,43.52,127109.0,35.447,35.6844,35.4389,35.6271,127109.0
2020-03-31 10:05:00,43.51,43.79,43.5,43.59,135956.0,35.619,35.8482,35.6108,35.6844,135956.0
2020-03-31 10:10:00,43.6,43.96,43.6,43.95,494363.0,35.6926,35.9873,35.6926,35.9792,494363.0
2020-03-31 10:15:00,43.94,44.08,43.83,43.91,418018.0,35.971,36.0856,35.8809,35.9464,418018.0
2020-03-31 10:20:00,43.9,43.96,43.63,43.79,270767.0,35.9382,35.9873,35.7172,35.8482,270767.0
2020-03-31 10:25:00,43.79,43.79,43.52,43.64,503388.0,35.8482,35.8482,35.6271,35.7254,503388.0
2020-03-31 10:30:00,43.63,43.9,43.61,43.77,208696.0,35.7172,35.9382,35.7008,35.8318,208696.0
2020-03-31 10:35:00,43.75,44.08,43.67,44.02,242850.0,35.8154,36.0856,35.7499,36.0365,242850.0
2020-03-31 10:40:00,44.04,44.18,43.91,43.97,283292.0,36.0528,36.1674,35.9464,35.9955,283292.0
2020-03-31 10:45:00,43.96,43.97,43.76,43.8,166024.0,35.9873,35.9955,35.8236,35.8564,166024.0
2020-03-31 10:50:00,43.83,43.96,43.71,43.87,174568.0,35.8809,35.9873,35.7827,35.9137,174568.0
2020-03-31 10:55:00,43.87,43.98,43.73,43.74,174644.0,35.9137,36.0037,35.7991,35.8072,174644.0
2020-03-31 11:00:00,43.73,43.82,43.61,43.7,297187.0,35.7991,35.8727,35.7008,35.7745,297187.0
2020-03-31 11:05:00,43.7,43.98,43.68,43.95,188881.0,35.7745,36.0037,35.7581,35.9792,188881.0
2020-03-31 11:10:00,43.95,44.1,43.92,44.01,225464.0,35.9792,36.1019,35.9546,36.0283,225464.0
2020-03-31 11:15:00,44.0,44.1,43.91,43.93,187206.0,36.0201,36.1019,35.9464,35.9628,187206.0
2020-03-31 11:20:00,43.94,44.05,43.77,43.86,154567.0,35.971,36.061,35.8318,35.9055,154567.0
2020-03-31 11:25:00,43.85,44.11,43.85,44.09,164404.0,35.8973,36.1101,35.8973,36.0938,164404.0
2020-03-31 11:30:00,44.09,44.22,44.01,44.19,163738.0,36.0938,36.2002,36.0283,36.1756,163738.0
2020-03-31 11:35:00,44.2,44.23,43.9,43.98,201029.0,36.1838,36.2084,35.9382,36.0037,201029.0
2020-03-31 11:40:00,43.98,44.09,43.93,43.94,112376.0,36.0037,36.0938,35.9628,35.971,112376.0
2020-03-31 11:45:00,43.93,44.02,43.79,43.9,256945.0,35.9628,36.0365,35.8482,35.9382,256945.0
2020-03-31 11:50:00,43.9,43.94,43.76,43.77,184979.0,35.9382,35.971,35.8236,35.8318,184979.0
2020-03-31 11:55:00,43.77,43.88,43.72,43.82,164869.0,35.8318,35.9218,35.7909,35.8727,164869.0
2020-03-31 12:00:00,43.81,43.83,43.72,43.74,147363.0,35.8645,35.8809,35.7909,35.8072,147363.0
2020-03-31 12:05:00,43.73,43.86,43.72,43.86,100823.0,35.7991,35.9055,35.7909,35.9055,100823.0
2020-03-31 12:10:00,43.86,43.89,43.78,43.88,120972.0,35.9055,35.93,35.84,35.9218,120972.0
2020-03-31 12:15:00,43.88,43.88,43.7,43.71,213744.0,35.9218,35.9218,35.7745,35.7827,213744.0
2020-03-31 12:20:00,43.7,43.73,43.55,43.58,293750.0,35.7745,35.7991,35.6517,35.6763,293750.0
2020-03-31 12:25:00,43.58,43.64,43.49,43.64,270595.0,35.6763,35.7254,35.6026,35.7254,270595.0
2020-03-31 12:30:00,43.65,43.65,43.39,43.41,140738.0,35.7336,35.7336,35.5207,35.5371,140738.0
2020-03-31 12:35:00,43.4,43.5,43.23,43.3,231527.0,35.5289,35.6108,35.3897,35.447,231527.0
2020-03-31 12:40:00,43.32,43.44,43.27,43.37,117713.0,35.4634,35.5616,35.4225,35.5043,117713.0
2020-03-31 12:45:00,43.38,43.44,43.31,43.4,115610.0,35.5125,35.5616,35.4552,35.5289,115610.0
2020-03-31 12:50:00,43.4,43.4,43.28,43.31,113595.0,35.5289,35.5289,35.4307,35.4552,113595.0
2020-03-31 12:55:00,43.31,43.31,43.09,43.14,125799.0,35.4552,35.4552,35.2751,35.3161,125799.0
2020-03-31 13:00:00,43.13,43.21,43.04,43.05,101745.0,35.3079,35.3734,35.2342,35.2424,101745.0
2020-03-31 13:05:00,43.05,43.06,42.8,42.96,253390.0,35.2424,35.2506,35.0377,35.1687,253390.0
2020-03-31 13:10:00,42.96,43.01,42.86,42.9,180879.0,35.1687,35.2096,35.0868,35.1196,180879.0
2020-03-31 13:15:00,42.9,42.92,42.76,42.82,214096.0,35.1196,35.136,35.005,35.0541,214096.0
2020-03-31 13:20:00,42.81,42.83,42.62,42.7,237405.0,35.0459,35.0623,34.8904,34.9559,237405.0
2020-03-31 13:25:00,42.68,42.91,42.68,42.77,334580.0,34.9395,35.1278,34.9395,35.0132,334580.0
2020-03-31 13:30:00,42.77,42.89,42.57,42.7,245520.0,35.0132,35.1114,34.8494,34.9559,245520.0
2020-03-31 13:35:00,42.7,42.82,42.65,42.71,168471.0,34.9559,35.0541,34.9149,34.964,168471.0
2020-03-31 13:40:00,42.7,42.83,42.67,42.72,419148.0,34.9559,35.0623,34.9313,34.9722,419148.0
2020-03-31 13:45:00,42.71,42.79,42.7,42.75,155434.0,34.964,35.0295,34.9559,34.9968,155434.0
2020-03-31 13:50:00,42.74,42.78,42.66,42.73,245444.0,34.9886,35.0213,34.9231,34.9804,245444.0
2020-03-31 13:55:00,42.74,42.95,42.73,42.9,239180.0,34.9886,35.1605,34.9804,35.1196,239180.0
2020-03-31 14:00:00,42.91,42.99,42.84,42.85,236299.0,35.1278,35.1933,35.0705,35.0787,236299.0
2020-03-31 14:05:00,42.87,42.97,42.81,42.92,108451.0,35.095,35.1769,35.0459,35.136,108451.0
2020-03-31 14:10:00,42.92,42.95,42.76,42.76,119533.0,35.136,35.1605,35.005,35.005,119533.0
2020-03-31 14:15:00,42.75,42.8,42.63,42.73,144702.0,34.9968,35.0377,34.8986,34.9804,144702.0
2020-03-31 14:20:00,42.73,42.78,42.68,42.71,117838.0,34.9804,35.0213,34.9395,34.964,117838.0
2020-03-31 14:25:00,42.7,42.76,42.68,42.73,102280.0,34.9559,35.005,34.9395,34.9804,102280.0
2020-03-31 14:30:00,42.73,42.82,42.65,42.75,147036.0,34.9804,35.0541,34.9149,34.9968,147036.0
2020-03-31 14:35:00,42.76,42.95,42.67,42.85,208621.0,35.005,35.1605,34.9313,35.0787,208621.0
2020-03-31 14:40:00,42.87,42.87,42.76,42.77,150134.0,35.095,35.095,35.005,35.0132,150134.0
2020-03-31 14:45:00,42.77,42.78,42.46,42.5,252393.0,35.0132,35.0213,34.7594,34.7921,252393.0
2020-03-31 14:50:00,42.52,42.64,42.45,42.58,208029.0,34.8085,34.9067,34.7512,34.8576,208029.0
2020-03-31 14:55:00,42.59,42.65,42.49,42.57,137651.0,34.8658,34.9149,34.7839,34.8494,137651.0
2020-03-31 15:00:00,42.57,42.69,42.34,42.34,199058.0,34.8494,34.9477,34.6611,34.6611,199058.0
2020-03-31 15:05:00,42.34,42.38,42.22,42.34,198698.0,34.6611,34.6939,34.5629,34.6611,198698.0
2020-03-31 15:10:00,42.34,42.34,42.05,42.09,260647.0,34.6611,34.6611,34.4237,34.4565,260647.0
2020-03-31 15:15:00,42.1,42.15,41.85,41.86,378241.0,34.4647,34.5056,34.26,34.2682,378241.0
2020-03-31 15:20:00,41.85,41.92,41.65,41.7,290639.0,34.26,34.3173,34.0963,34.1372,290639.0
2020-03-31 15:25:00,41.71,41.97,41.68,41.79,270352.0,34.1454,34.3583,34.1208,34.2109,270352.0
2020-03-31 15:30:00,41.8,42.04,41.78,42.04,294488.0,34.2191,34.4156,34.2027,34.4156,294488.0
2020-03-31 15:35:00,42.04,42.18,41.93,42.15,299052.0,34.4156,34.5302,34.3255,34.5056,299052.0
2020-03-31 15:40:00,42.15,42.28,42.09,42.18,364062.0,34.5056,34.612,34.4565,34.5302,364062.0
2020-03-31 15:45:00,42.19,42.21,41.83,41.85,442739.0,34.5384,34.5547,34.2436,34.26,442739.0
2020-03-31 15:50:00,41.86,42.34,41.81,42.12,799513.0,34.2682,34.6611,34.2273,34.481,799513.0
2020-03-31 15:55:00,42.13,42.21,41.94,42.09,1652618.0,34.4892,34.5547,34.3337,34.4565,1652618.0
2020-04-01 09:30:00,39.14,39.39,38.76,39.17,1204463.0,32.0415,32.2462,31.7304,32.0661,1204463.0
2020-04-01 09:35:00,39.13,39.52,38.95,39.41,596945.0,32.0333,32.3526,31.886,32.2625,596945.0
2020-04-01 09:40:00,39.39,39.6,39.29,39.44,665983.0,32.2462,32.4181,32.1643,32.2871,665983.0
2020-04-01 09:45:00,39.44,39.85,39.38,39.81,527478.0,32.2871,32.6227,32.238,32.59,527478.0
2020-04-01 09:50:00,39.81,40.06,39.74,39.93,377029.0,32.59,32.7947,32.5327,32.6882,377029.0
2020-04-01 09:55:00,39.93,39.94,39.56,39.64,415697.0,32.6882,32.6964,32.3853,32.4508,415697.0
2020-04-01 10:00:00,39.67,39.81,39.4,39.52,441817.0,32.4754,32.59,32.2543,32.3526,441817.0
2020-04-01 10:05:00,39.52,39.7,39.33,39.55,392297.0,32.3526,32.4999,32.197,32.3771,392297.0
2020-04-01 10:10:00,39.55,39.96,39.43,39.91,221518.0,32.3771,32.7128,32.2789,32.6719,221518.0
2020-04-01 10:15:00,39.89,40.25,39.89,39.96,294306.0,32.6555,32.9502,32.6555,32.7128,294306.0
2020-04-01 10:20:00,39.96,40.02,39.54,39.56,290280.0,32.7128,32.7619,32.369,32.3853,290280.0
2020-04-01 10:25:00,39.56,39.59,39.3,39.39,344059.0,32.3853,32.4099,32.1725,32.2462,344059.0
2020-04-01 10:30:00,39.38,39.53,39.26,39.39,319335.0,32.238,32.3608,32.1397,32.2462,319335.0
2020-04-01 10:35:00,39.4,39.49,39.26,39.28,207510.0,32.2543,32.328,32.1397,32.1561,207510.0
2020-04-01 10:40:00,39.29,39.6,39.22,39.4,284710.0,32.1643,32.4181,32.107,32.2543,284710.0
2020-04-01 10:45:00,39.4,39.51,39.39,39.47,141772.0,32.2543,32.3444,32.2462,32.3117,141772.0
2020-04-01 10:50:00,39.48,39.5,39.36,39.44,167485.0,32.3198,32.3362,32.2216,32.2871,167485.0
2020-04-01 10:55:00,39.43,39.43,39.3,39.34,280115.0,32.2789,32.2789,32.1725,32.2052,280115.0
2020-04-01 11:00:00,39.34,39.54,39.29,39.5,330169.0,32.2052,32.369,32.1643,32.3362,330169.0
2020-04-01 11:05:00,39.51,39.53,39.33,39.38,163031.0,32.3444,32.3608,32.197,32.238,163031.0
2020-04-01 11:10:00,39.37,39.47,39.31,39.34,201661.0,32.2298,32.3117,32.1807,32.2052,201661.0
2020-04-01 11:15:00,39.35,39.36,39.03,39.15,469325.0,32.2134,32.2216,31.9515,32.0497,469325.0
2020-04-01 11:20:00,39.16,39.26,38.97,39.02,580564.0,32.0579,32.1397,31.9023,31.9433,580564.0
2020-04-01 11:25:00,39.02,39.08,38.9,38.97,294853.0,31.9433,31.9924,31.845,31.9023,294853.0
2020-04-01 11:30:00,38.98,39.14,38.91,39.07,353482.0,31.9105,32.0415,31.8532,31.9842,353482.0
2020-04-01 11:35:00,39.06,39.1,39.0,39.02,282673.0,31.976,32.0088,31.9269,31.9433,282673.0
2020-04-01 11:40:00,39.02,39.06,38.87,39.01,256229.0,31.9433,31.976,31.8205,31.9351,256229.0
2020-04-01 11:45:00,39.0,39.11,38.91,39.07,258554.0,31.9269,32.0169,31.8532,31.9842,258554.0
2020-04-01 11:50:00,39.07,39.15,38.96,39.01,242173.0,31.9842,32.0497,31.8941,31.9351,242173.0
2020-04-01 11:55:00,39.0,39.11,38.98,39.01,166473.0,31.9269,32.0169,31.9105,31.9351,166473.0
2020-04-01 12:00:00,39.0,39.01,38.87,38.88,183606.0,31.9269,31.9351,31.8205,31.8287,183606.0
2020-04-01 12:05:00,38.88,38.96,38.83,38.85,218513.0,31.8287,31.8941,31.7877,31.8041,218513.0
2020-04-01 12:10:00,38.86,38.94,38.83,38.87,158225.0,31.8123,31.8778,31.7877,31.8205,158225.0
2020-04-01 12:15:00,38.87,38.89,38.65,38.67,317360.0,31.8205,31.8368,31.6404,31.6567,317360.0
2020-04-01 12:20:00,38.68,38.88,38.62,38.8,218309.0,31.6649,31.8287,31.6158,31.7632,218309.0
2020-04-01 12:25:00,38.8,38.87,38.57,38.59,436074.0,31.7632,31.8205,31.5749,31.5913,436074.0
2020-04-01 12:30:00,38.59,38.81,38.59,38.72,194843.0,31.5913,31.7714,31.5913,31.6977,194843.0
2020-04-01 12:35:00,38.72,38.72,38.49,38.54,479828.0,31.6977,31.6977,31.5094,31.5503,479828.0
2020-04-01 12:40:00,38.54,38.58,38.4,38.43,168325.0,31.5503,31.5831,31.4357,31.4603,168325.0
2020-04-01 12:45:00,38.42,38.49,38.37,38.39,250410.0,31.4521,31.5094,31.4112,31.4275,250410.0
2020-04-01 12:50:00,38.39,38.77,38.38,38.75,309838.0,31.4275,31.7386,31.4193,31.7222,309838.0
2020-04-01 12:55:00,38.75,38.76,38.57,38.69,229140.0,31.7222,31.7304,31.5749,31.6731,229140.0
2020-04-01 13:00:00,38.68,38.92,38.59,38.91,359272.0,31.6649,31.8614,31.5913,31.8532,359272.0
2020-04-01 13:05:00,38.91,39.01,38.83,38.87,204954.0,31.8532,31.9351,31.7877,31.8205,204954.0
2020-04-01 13:10:00,38.88,38.89,38.77,38.77,170474.0,31.8287,31.8368,31.7386,31.7386,170474.0
2020-04-01 13:15:00,38.77,38.84,38.71,38.74,181989.0,31.7386,31.7959,31.6895,31.714,181989.0
2020-04-01 13:20:00,38.75,38.89,38.72,38.86,115683.0,31.7222,31.8368,31.6977,31.8123,115683.0
2020-04-01 13:25:00,38.85,38.98,38.78,38.97,169028.0,31.8041,31.9105,31.7468,31.9023,169028.0
2020-04-01 13:30:00,38.96,38.98,38.84,38.95,166989.0,31.8941,31.9105,31.7959,31.886,166989.0
2020-04-01 13:35:00,38.96,39.03,38.92,38.96,307293.0,31.8941,31.9515,31.8614,31.8941,307293.0
2020-04-01 13:40:00,38.96,39.05,38.95,38.99,299727.0,31.8941,31.9678,31.886,31.9187,299727.0
2020-04-01 13:45:00,38.99,39.06,38.89,38.98,162622.0,31.9187,31.976,31.8368,31.9105,162622.0
2020-04-01 13:50:00,38.98,39.3,38.94,39.28,193897.0,31.9105,32.1725,31.8778,32.1561,193897.0
2020-04-01 13:55:00,39.27,39.3,39.16,39.18,147180.0,32.1479,32.1725,32.0579,32.0742,147180.0
2020-04-01 14:00:00,39.2,39.28,39.0,39.23,245996.0,32.0906,32.1561,31.9269,32.1152,245996.0
2020-04-01 14:05:00,39.24,39.33,39.15,39.17,174306.0,32.1234,32.197,32.0497,32.0661,174306.0
2020-04-01 14:10:00,39.18,39.2,39.02,39.03,192722.0,32.0742,32.0906,31.9433,31.9515,192722.0
2020-04-01 14:15:00,39.03,39.04,38.92,38.98,269180.0,31.9515,31.9596,31.8614,31.9105,269180.0
2020-04-01 14:20:00,38.99,39.03,38.8,38.8,164103.0,31.9187,31.9515,31.7632,31.7632,164103.0
2020-04-01 14:25:00,38.81,38.88,38.68,38.77,235106.0,31.7714,31.8287,31.6649,31.7386,235106.0
2020-04-01 14:30:00,38.77,38.77,38.5,38.52,234097.0,31.7386,31.7386,31.5176,31.5339,234097.0
2020-04-01 14:35:00,38.52,38.65,38.5,38.61,237742.0,31.5339,31.6404,31.5176,31.6076,237742.0
2020-04-01 14:40:00,38.6,38.61,38.51,38.53,158310.0,31.5994,31.6076,31.5258,31.5421,158310.0
2020-04-01 14:45:00,38.53,38.67,38.52,38.59,149582.0,31.5421,31.6567,31.5339,31.5913,149582.0
2020-04-01 14:50:00,38.6,38.63,38.51,38.52,169028.0,31.5994,31.624,31.5258,31.5339,169028.0
2020-04-01 14:55:00,38.52,38.56,38.47,38.48,254102.0,31.5339,31.5667,31.493,31.5012,254102.0
2020-04-01 15:00:00,38.48,38.69,38.38,38.41,462680.0,31.5012,31.6731,31.4193,31.4439,462680.0
2020-04-01 15:05:00,38.43,38.49,38.37,38.38,201044.0,31.4603,31.5094,31.4112,31.4193,201044.0
2020-04-01 15:10:00,38.38,38.46,38.33,38.4,184956.0,31.4193,31.4848,31.3784,31.4357,184956.0
2020-04-01 15:15:00,38.41,38.62,38.38,38.61,231755.0,31.4439,31.6158,31.4193,31.6076,231755.0
2020-04-01 15:20:00,38.61,38.61,38.44,38.49,217952.0,31.6076,31.6076,31.4685,31.5094,217952.0
2020-04-01 15:25:00,38.48,38.53,38.33,38.35,280404.0,31.5012,31.5421,31.3784,31.3948,280404.0
2020-04-01 15:30:00,38.35,38.42,38.27,38.27,384865.0,31.3948,31.4521,31.3293,31.3293,384865.0
2020-04-01 15:35:00,38.27,38.28,38.0,38.03,475252.0,31.3293,31.3375,31.1083,31.1328,475252.0
2020-04-01 15:40:00,38.04,38.21,38.01,38.08,472311.0,31.141,31.2802,31.1164,31.1737,472311.0
2020-04-01 15:45:00,38.08,38.49,38.08,38.43,553756.0,31.1737,31.5094,31.1737,31.4603,553756.0
2020-04-01 15:50:00,38.43,38.59,38.34,38.57,654148.0,31.4603,31.5913,31.3866,31.5749,654148.0
2020-04-01 15:55:00,38.56,38.66,38.23,38.52,1165473.0,31.5667,31.6486,31.2965,31.5339,1165473.0
2020-04-02 09:30:00,38.36,38.64,38.05,38.41,823020.0,31.403,31.6322,31.1492,31.4439,823020.0
2020-04-02 09:35:00,38.37,38.55,38.19,38.22,554897.0,31.4112,31.5585,31.2638,31.2884,554897.0
2020-04-02 09:40:00,38.22,38.37,37.86,37.88,478573.0,31.2884,31.4112,30.9936,31.01,478573.0
2020-04-02 09:45:00,37.88,37.98,37.35,37.5,586997.0,31.01,31.0919,30.5761,30.6989,586997.0
2020-04-02 09:50:00,37.49,37.62,37.3,37.36,384785.0,30.6908,30.7972,30.5352,30.5843,384785.0
2020-04-02 09:55:00,37.36,37.82,37.35,37.81,349978.0,30.5843,30.9609,30.5761,30.9527,349978.0
2020-04-02 10:00:00,37.81,37.98,37.71,37.79,354933.0,30.9527,31.0919,30.8709,30.9363,354933.0
2020-04-02 10:05:00,37.78,38.26,37.6,38.21,327776.0,30.9282,31.3211,30.7808,31.2802,327776.0
2020-04-02 10:10:00,38.22,38.49,38.21,38.45,448580.0,31.2884,31.5094,31.2802,31.4766,448580.0
2020-04-02 10:15:00,38.45,38.45,38.22,38.38,268083.0,31.4766,31.4766,31.2884,31.4193,268083.0
2020-04-02 10:20:00,38.38,38.44,38.15,38.28,829813.0,31.4193,31.4685,31.2311,31.3375,829813.0
2020-04-02 10:25:00,38.27,38.38,38.05,38.3,983801.0,31.3293,31.4193,31.1492,31.3538,983801.0
2020-04-02 10:30:00,38.3,38.98,38.26,38.86,968234.0,31.3538,31.9105,31.3211,31.8123,968234.0
2020-04-02 10:35:00,38.87,39.66,38.87,39.66,1123317.0,31.8205,32.4672,31.8205,32.4672,1123317.0
2020-04-02 10:40:00,39.65,39.66,39.18,39.19,537127.0,32.459,32.4672,32.0742,32.0824,537127.0
2020-04-02 10:45:00,39.19,39.27,38.8,38.9,441236.0,32.0824,32.1479,31.7632,31.845,441236.0
2020-04-02 10:50:00,38.89,39.22,38.81,38.86,270474.0,31.8368,32.107,31.7714,31.8123,270474.0
2020-04-02 10:55:00,38.88,39.18,38.87,39.14,232679.0,31.8287,32.0742,31.8205,32.0415,232679.0
2020-04-02 11:00:00,39.12,39.18,38.91,39.09,276091.0,32.0251,32.0742,31.8532,32.0006,276091.0
2020-04-02 11:05:00,39.09,39.1,38.74,38.79,223663.0,32.0006,32.0088,31.714,31.755,223663.0
2020-04-02 11:10:00,38.77,38.85,38.65,38.71,272467.0,31.7386,31.8041,31.6404,31.6895,272467.0
2020-04-02 11:15:00,38.72,38.92,38.67,38.71,259202.0,31.6977,31.8614,31.6567,31.6895,259202.0
2020-04-02 11:20:00,38.7,38.72,38.31,38.31,332965.0,31.6813,31.6977,31.362,31.362,332965.0
2020-04-02 11:25:00,38.31,38.35,37.9,38.08,350048.0,31.362,31.3948,31.0264,31.1737,350048.0
2020-04-02 11:30:00,38.07,38.36,38.03,38.35,309287.0,31.1656,31.403,31.1328,31.3948,309287.0
2020-04-02 11:35:00,38.36,38.45,38.18,38.32,225668.0,31.403,31.4766,31.2556,31.3702,225668.0
2020-04-02 11:40:00,38.32,38.5,38.3,38.41,261267.0,31.3702,31.5176,31.3538,31.4439,261267.0
2020-04-02 11:45:00,38.4,38.68,38.34,38.67,175142.0,31.4357,31.6649,31.3866,31.6567,175142.0
2020-04-02 11:50:00,38.66,38.87,38.63,38.83,449861.0,31.6486,31.8205,31.624,31.7877,449861.0
2020-04-02 11:55:00,38.84,39.05,38.79,39.02,404967.0,31.7959,31.9678,31.755,31.9433,404967.0
2020-04-02 12:00:00,39.01,39.04,38.83,39.0,193585.0,31.9351,31.9596,31.7877,31.9269,193585.0
2020-04-02 12:05:00,39.0,39.19,38.99,39.09,180293.0,31.9269,32.0824,31.9187,32.0006,180293.0
2020-04-02 12:10:00,39.08,39.34,39.03,39.25,217977.0,31.9924,32.2052,31.9515,32.1316,217977.0
2020-04-02 12:15:00,39.24,39.29,39.14,39.22,266923.0,32.1234,32.1643,32.0415,32.107,266923.0
2020-04-02 12:20:00,39.21,39.28,39.03,39.04,132409.0,32.0988,32.1561,31.9515,31.9596,132409.0
2020-04-02 12:25:00,39.04,39.16,38.97,38.99,100461.0,31.9596,32.0579,31.9023,31.9187,100461.0
2020-04-02 12:30:00,39.01,39.09,38.94,38.94,196622.0,31.9351,32.0006,31.8778,31.8778,196622.0
2020-04-02 12:35:00,38.94,39.24,38.93,39.16,126853.0,31.8778,32.1234,31.8696,32.0579,126853.0
2020-04-02 12:40:00,39.16,39.34,39.1,39.26,129039.0,32.0579,32.2052,32.0088,32.1397,129039.0
2020-04-02 12:45:00,39.27,39.27,39.16,39.26,91662.0,32.1479,32.1479,32.0579,32.1397,91662.0
2020-04-02 12:50:00,39.26,39.29,39.14,39.22,79099.0,32.1397,32.1643,32.0415,32.107,79099.0
2020-04-02 12:55:00,39.23,39.23,38.97,39.01,124452.0,32.1152,32.1152,31.9023,31.9351,124452.0
2020-04-02 13:00:00,39.0,39.09,38.9,38.92,139576.0,31.9269,32.0006,31.845,31.8614,139576.0
2020-04-02 13:05:00,38.91,38.94,38.73,38.74,212016.0,31.8532,31.8778,31.7059,31.714,212016.0
2020-04-02 13:10:00,38.75,38.78,38.53,38.54,233698.0,31.7222,31.7468,31.5421,31.5503,233698.0
2020-04-02 13:15:00,38.53,38.55,38.31,38.32,155682.0,31.5421,31.5585,31.362,31.3702,155682.0
2020-04-02 13:20:00,38.32,38.39,38.24,38.24,210189.0,31.3702,31.4275,31.3047,31.3047,210189.0
2020-04-02 13:25:00,38.25,38.26,38.03,38.04,244571.0,31.3129,31.3211,31.1328,31.141,244571.0
2020-04-02 13:30:00,38.04,38.04,37.91,37.98,322837.0,31.141,31.141,31.0346,31.0919,322837.0
2020-04-02 13:35:00,37.98,38.12,37.95,38.01,202302.0,31.0919,31.2065,31.0673,31.1164,202302.0
2020-04-02 13:40:00,38.0,38.22,38.0,38.19,250064.0,31.1083,31.2884,31.1083,31.2638,250064.0
2020-04-02 13:45:00,38.18,38.27,38.11,38.21,144865.0,31.2556,31.3293,31.1983,31.2802,144865.0
2020-04-02 13:50:00,38.2,38.4,38.2,38.37,120875.0,31.272,31.4357,31.272,31.4112,120875.0
2020-04-02 13:55:00,38.36,38.36,38.06,38.17,152496.0,31.403,31.403,31.1574,31.2474,152496.0
2020-04-02 14:00:00,38.16,38.16,37.96,38.02,183223.0,31.2392,31.2392,31.0755,31.1246,183223.0
2020-04-02 14:05:00,38.01,38.02,37.88,37.88,259305.0,31.1164,31.1246,31.01,31.01,259305.0
2020-04-02 14:10:00,37.89,38.0,37.7,37.95,249175.0,31.0182,31.1083,30.8627,31.0673,249175.0
2020-04-02 14:15:00,37.95,37.97,37.68,37.7,180281.0,31.0673,31.0837,30.8463,30.8627,180281.0
2020-04-02 14:20:00,37.68,37.87,37.65,37.75,160175.0,30.8463,31.0018,30.8217,30.9036,160175.0
2020-04-02 14:25:00,37.74,38.05,37.7,37.98,231079.0,30.8954,31.1492,30.8627,31.0919,231079.0
2020-04-02 14:30:00,37.98,37.98,37.75,37.8,174119.0,31.0919,31.0919,30.9036,30.9445,174119.0
2020-04-02 14:35:00,37.8,38.04,37.78,37.94,171011.0,30.9445,31.141,30.9282,31.0591,171011.0
2020-04-02 14:40:00,37.94,37.96,37.76,37.8,163163.0,31.0591,31.0755,30.9118,30.9445,163163.0
2020-04-02 14:45:00,37.79,37.93,37.71,37.82,117392.0,30.9363,31.051,30.8709,30.9609,117392.0
2020-04-02 14:50:00,37.81,38.2,37.76,38.1,174910.0,30.9527,31.272,30.9118,31.1901,174910.0
2020-04-02 14:55:00,38.1,38.34,38.01,38.3,130523.0,31.1901,31.3866,31.1164,31.3538,130523.0
2020-04-02 15:00:00,38.31,38.42,38.19,38.28,159113.0,31.362,31.4521,31.2638,31.3375,159113.0
2020-04-02 15:05:00,38.27,38.39,38.13,38.37,268751.0,31.3293,31.4275,31.2147,31.4112,268751.0
2020-04-02 15:10:00,38.37,38.42,38.21,38.28,145720.0,31.4112,31.4521,31.2802,31.3375,145720.0
2020-04-02 15:15:00,38.27,38.55,38.24,38.53,183530.0,31.3293,31.5585,31.3047,31.5421,183530.0
2020-04-02 15:20:00,38.52,38.61,38.42,38.54,312368.0,31.5339,31.6076,31.4521,31.5503,312368.0
2020-04-02 15:25:00,38.54,38.57,38.4,38.52,273585.0,31.5503,31.5749,31.4357,31.5339,273585.0
2020-04-02 15:30:00,38.52,38.63,38.29,38.4,233700.0,31.5339,31.624,31.3457,31.4357,233700.0
2020-04-02 15:35:00,38.41,38.48,38.23,38.33,182607.0,31.4439,31.5012,31.2965,31.3784,182607.0
2020-04-02 15:40:00,38.34,38.85,38.31,38.84,366753.0,31.3866,31.8041,31.362,31.7959,366753.0
2020-04-02 15:45:00,38.85,38.95,38.64,38.75,525949.0,31.8041,31.886,31.6322,31.7222,525949.0
2020-04-02 15:50:00,38.76,39.29,38.75,39.27,774766.0,31.7304,32.1643,31.7222,32.1479,774766.0
2020-04-02 15:55:00,39.27,39.36,39.11,39.23,1218795.0,32.1479,32.2216,32.0169,32.1152,1218795.0
2020-04-03 09:30:00,39.0,39.23,38.79,38.98,651846.0,31.9269,32.1152,31.755,31.9105,651846.0
2020-04-03 09:35:00,39.07,39.22,38.81,39.04,170235.0,31.9842,32.107,31.7714,31.9596,170235.0
2020-04-03 09:40:00,39.04,39.46,38.97,39.36,414483.0,31.9596,32.3035,31.9023,32.2216,414483.0
2020-04-03 09:45:00,39.33,39.35,39.08,39.09,172710.0,32.197,32.2134,31.9924,32.0006,172710.0
2020-04-03 09:50:00,39.1,39.14,38.63,38.69,234174.0,32.0088,32.0415,31.624,31.6731,234174.0
2020-04-03 09:55:00,38.67,39.0,38.66,38.83,193783.0,31.6567,31.9269,31.6486,31.7877,193783.0
2020-04-03 10:00:00,38.86,39.16,38.73,38.74,168934.0,31.8123,32.0579,31.7059,31.714,168934.0
2020-04-03 10:05:00,38.69,39.05,38.69,38.88,168349.0,31.6731,31.9678,31.6731,31.8287,168349.0
2020-04-03 10:10:00,38.9,38.9,38.7,38.71,208160.0,31.845,31.845,31.6813,31.6895,208160.0
2020-04-03 10:15:00,38.7,38.71,38.2,38.21,375894.0,31.6813,31.6895,31.272,31.2802,375894.0
2020-04-03 10:20:00,38.23,38.37,38.09,38.28,374323.0,31.2965,31.4112,31.1819,31.3375,374323.0
2020-04-03 10:25:00,38.29,38.41,38.23,38.31,176719.0,31.3457,31.4439,31.2965,31.362,176719.0
2020-04-03 10:30:00,38.3,38.39,37.9,37.96,344539.0,31.3538,31.4275,31.0264,31.0755,344539.0
2020-04-03 10:35:00,37.93,38.14,37.73,37.85,231609.0,31.051,31.2229,30.8872,30.9855,231609.0
2020-04-03 10:40:00,37.89,38.08,37.81,38.06,246187.0,31.0182,31.1737,30.9527,31.1574,246187.0
2020-04-03 10:45:00,38.03,38.15,37.91,38.13,390402.0,31.1328,31.2311,31.0346,31.2147,390402.0
2020-04-03 10:50:00,38.13,38.33,38.09,38.23,743989.0,31.2147,31.3784,31.1819,31.2965,743989.0
2020-04-03 10:55:00,38.23,38.23,37.9,37.97,611800.0,31.2965,31.2965,31.0264,31.0837,611800.0
2020-04-03 11:00:00,37.97,38.21,37.97,38.04,172769.0,31.0837,31.2802,31.0837,31.141,172769.0
2020-04-03 11:05:00,38.04,38.06,37.88,37.98,125100.0,31.141,31.1574,31.01,31.0919,125100.0
2020-04-03 11:10:00,37.97,37.99,37.84,37.84,143941.0,31.0837,31.1001,30.9773,30.9773,143941.0
2020-04-03 11:15:00,37.83,37.93,37.75,37.82,133292.0,30.9691,31.051,30.9036,30.9609,133292.0
2020-04-03 11:20:00,37.82,37.9,37.58,37.65,278614.0,30.9609,31.0264,30.7644,30.8217,278614.0
2020-04-03 11:25:00,37.65,37.77,37.64,37.71,178032.0,30.8217,30.92,30.8135,30.8709,178032.0
2020-04-03 11:30:00,37.7,37.95,37.62,37.91,230392.0,30.8627,31.0673,30.7972,31.0346,230392.0
2020-04-03 11:35:00,37.91,38.0,37.78,37.94,216928.0,31.0346,31.1083,30.9282,31.0591,216928.0
2020-04-03 11:40:00,37.93,37.95,37.59,37.64,187532.0,31.051,31.0673,30.7726,30.8135,187532.0
2020-04-03 11:45:00,37.63,37.64,37.41,37.53,289631.0,30.8054,30.8135,30.6253,30.7235,289631.0
2020-04-03 11:50:00,37.55,37.55,37.41,37.45,125916.0,30.7399,30.7399,30.6253,30.658,125916.0
2020-04-03 11:55:00,37.43,37.62,37.43,37.55,140601.0,30.6416,30.7972,30.6416,30.7399,140601.0
2020-04-03 12:00:00,37.55,37.66,37.5,37.52,158937.0,30.7399,30.8299,30.6989,30.7153,158937.0
2020-04-03 12:05:00,37.51,37.51,37.31,37.44,246734.0,30.7071,30.7071,30.5434,30.6498,246734.0
2020-04-03 12:10:00,37.44,37.46,37.27,37.3,134156.0,30.6498,30.6662,30.5107,30.5352,134156.0
2020-04-03 12:15:00,37.3,37.36,37.11,37.2,208956.0,30.5352,30.5843,30.3797,30.4533,208956.0
2020-04-03 12:20:00,37.18,37.43,37.15,37.3,291237.0,30.437,30.6416,30.4124,30.5352,291237.0
2020-04-03 12:25:00,37.3,37.34,37.2,37.33,194340.0,30.5352,30.568,30.4533,30.5598,194340.0
2020-04-03 12:30:00,37.31,37.54,37.27,37.4,265013.0,30.5434,30.7317,30.5107,30.6171,265013.0
2020-04-03 12:35:00,37.4,37.55,37.36,37.54,102970.0,30.6171,30.7399,30.5843,30.7317,102970.0
2020-04-03 12:40:00,37.53,37.7,37.43,37.69,167189.0,30.7235,30.8627,30.6416,30.8545,167189.0
2020-04-03 12:45:00,37.7,37.7,37.37,37.47,166216.0,30.8627,30.8627,30.5925,30.6744,166216.0
2020-04-03 12:50:00,37.48,37.58,37.46,37.52,116888.0,30.6826,30.7644,30.6662,30.7153,116888.0
2020-04-03 12:55:00,37.52,37.58,37.44,37.58,167560.0,30.7153,30.7644,30.6498,30.7644,167560.0
2020-04-03 13:00:00,37.58,37.84,37.56,37.79,264408.0,30.7644,30.9773,30.7481,30.9363,264408.0
2020-04-03 13:05:00,37.78,37.89,37.76,37.87,237600.0,30.9282,31.0182,30.9118,31.0018,237600.0
2020-04-03 13:10:00,37.85,37.88,37.61,37.63,163201.0,30.9855,31.01,30.789,30.8054,163201.0
2020-04-03 13:15:00,37.62,37.73,37.61,37.71,79793.0,30.7972,30.8872,30.789,30.8709,79793.0
2020-04-03 13:20:00,37.71,37.75,37.58,37.58,86859.0,30.8709,30.9036,30.7644,30.7644,86859.0
2020-04-03 13:25:00,37.58,37.59,37.37,37.42,198650.0,30.7644,30.7726,30.5925,30.6334,198650.0
2020-04-03 13:30:00,37.42,37.42,37.27,37.3,157228.0,30.6334,30.6334,30.5107,30.5352,157228.0
2020-04-03 13:35:00,37.3,37.37,37.21,37.23,106422.0,30.5352,30.5925,30.4615,30.4779,106422.0
2020-04-03 13:40:00,37.22,37.28,37.15,37.25,139505.0,30.4697,30.5188,30.4124,30.4943,139505.0
2020-04-03 13:45:00,37.25,37.46,37.25,37.36,136226.0,30.4943,30.6662,30.4943,30.5843,136226.0
2020-04-03 13:50:00,37.36,37.43,37.17,37.24,235311.0,30.5843,30.6416,30.4288,30.4861,235311.0
2020-04-03 13:55:00,37.23,37.23,37.08,37.12,261951.0,30.4779,30.4779,30.3551,30.3879,261951.0
2020-04-03 14:00:00,37.11,37.18,37.0,37.07,528070.0,30.3797,30.437,30.2896,30.3469,528070.0
2020-04-03 14:05:00,37.08,37.08,36.93,36.99,400566.0,30.3551,30.3551,30.2323,30.2814,400566.0
2020-04-03 14:10:00,37.0,37.0,36.89,36.94,256887.0,30.2896,30.2896,30.1996,30.2405,256887.0
2020-04-03 14:15:00,36.94,36.97,36.87,36.91,157988.0,30.2405,30.2651,30.1832,30.2159,157988.0
2020-04-03 14:20:00,36.91,37.08,36.91,37.0,244436.0,30.2159,30.3551,30.2159,30.2896,244436.0
2020-04-03 14:25:00,37.01,37.1,36.97,37.02,450329.0,30.2978,30.3715,30.2651,30.306,450329.0
2020-04-03 14:30:00,37.02,37.04,36.83,36.94,195183.0,30.306,30.3224,30.1504,30.2405,195183.0
2020-04-03 14:35:00,36.94,37.01,36.89,36.9,133008.0,30.2405,30.2978,30.1996,30.2078,133008.0
2020-04-03 14:40:00,36.9,36.95,36.67,36.7,713659.0,30.2078,30.2487,30.0195,30.044,713659.0
2020-04-03 14:45:00,36.7,36.98,36.69,36.97,321561.0,30.044,30.2732,30.0358,30.2651,321561.0
2020-04-03 14:50:00,36.98,37.09,36.93,36.94,530019.0,30.2732,30.3633,30.2323,30.2405,530019.0
2020-04-03 14:55:00,36.95,37.32,36.94,37.23,345579.0,30.2487,30.5516,30.2405,30.4779,345579.0
2020-04-03 15:00:00,37.23,37.37,37.06,37.13,494799.0,30.4779,30.5925,30.3387,30.396,494799.0
2020-04-03 15:05:00,37.14,37.29,37.1,37.27,241540.0,30.4042,30.527,30.3715,30.5107,241540.0
2020-04-03 15:10:00,37.26,37.37,37.17,37.31,181265.0,30.5025,30.5925,30.4288,30.5434,181265.0
2020-04-03 15:15:00,37.31,37.96,37.29,37.71,630068.0,30.5434,31.0755,30.527,30.8709,630068.0
2020-04-03 15:20:00,37.71,37.78,37.5,37.52,284721.0,30.8709,30.9282,30.6989,30.7153,284721.0
2020-04-03 15:25:00,37.53,37.75,37.46,37.56,545362.0,30.7235,30.9036,30.6662,30.7481,545362.0
2020-04-03 15:30:00,37.55,37.7,37.37,37.43,221237.0,30.7399,30.8627,30.5925,30.6416,221237.0
2020-04-03 15:35:00,37.42,37.61,37.27,37.29,282747.0,30.6334,30.789,30.5107,30.527,282747.0
2020-04-03 15:40:00,37.29,37.36,37.08,37.11,296178.0,30.527,30.5843,30.3551,30.3797,296178.0
2020-04-03 15:45:00,37.1,37.54,37.1,37.4,481574.0,30.3715,30.7317,30.3715,30.6171,481574.0
2020-04-03 15:50:00,37.42,37.76,37.42,37.72,680398.0,30.6334,30.9118,30.6334,30.879,680398.0
2020-04-03 15:55:00,37.72,37.73,37.38,37.47,958257.0,30.879,30.8872,30.6007,30.6744,958257.0
2020-04-06 09:30:00,39.8,40.75,39.8,40.13,1311176.0,32.5818,33.3595,32.5818,32.852,1311176.0
2020-04-06 09:35:00,40.13,40.27,40.02,40.25,644428.0,32.852,32.9666,32.7619,32.9502,644428.0
2020-04-06 09:40:00,40.25,40.42,40.23,40.41,839767.0,32.9502,33.0894,32.9338,33.0812,839767.0
2020-04-06 09:45:00,40.41,40.73,40.32,40.7,723564.0,33.0812,33.3431,33.0075,33.3186,723564.0
2020-04-06 09:50:00,40.71,41.06,40.71,40.97,589230.0,33.3268,33.6133,33.3268,33.5396,589230.0
2020-04-06 09:55:00,40.98,41.02,40.77,40.86,366927.0,33.5478,33.5805,33.3759,33.4496,366927.0
2020-04-06 10:00:00,40.86,41.23,40.85,41.04,608269.0,33.4496,33.7525,33.4414,33.5969,608269.0
2020-04-06 10:05:00,41.04,41.06,40.77,40.89,379770.0,33.5969,33.6133,33.3759,33.4741,379770.0
2020-04-06 10:10:00,40.9,41.04,40.71,40.86,382104.0,33.4823,33.5969,33.3268,33.4496,382104.0
2020-04-06 10:15:00,40.86,41.15,40.84,41.11,592749.0,33.4496,33.687,33.4332,33.6542,592749.0
2020-04-06 10:20:00,41.1,41.23,40.98,40.98,432472.0,33.646,33.7525,33.5478,33.5478,432472.0
2020-04-06 10:25:00,40.98,41.0,40.61,40.63,289396.0,33.5478,33.5642,33.2449,33.2613,289396.0
2020-04-06 10:30:00,40.63,40.65,40.2,40.23,484431.0,33.2613,33.2776,32.9093,32.9338,484431.0
2020-04-06 10:35:00,40.23,40.34,40.02,40.26,407500.0,32.9338,33.0239,32.7619,32.9584,407500.0
2020-04-06 10:40:00,40.29,40.32,40.03,40.04,206097.0,32.9829,33.0075,32.7701,32.7783,206097.0
2020-04-06 10:45:00,40.04,40.08,39.76,39.88,544506.0,32.7783,32.811,32.5491,32.6473,544506.0
2020-04-06 10:50:00,39.87,39.97,39.73,39.93,432018.0,32.6391,32.721,32.5245,32.6882,432018.0
2020-04-06 10:55:00,39.94,40.14,39.9,39.99,347072.0,32.6964,32.8601,32.6637,32.7373,347072.0
2020-04-06 11:00:00,39.99,40.05,39.75,39.89,402621.0,32.7373,32.7865,32.5409,32.6555,402621.0
2020-04-06 11:05:00,39.89,39.94,39.8,39.8,199852.0,32.6555,32.6964,32.5818,32.5818,199852.0
2020-04-06 11:10:00,39.81,39.85,39.63,39.7,270669.0,32.59,32.6227,32.4426,32.4999,270669.0
2020-04-06 11:15:00,39.69,39.82,39.58,39.59,158253.0,32.4918,32.5982,32.4017,32.4099,158253.0
2020-04-06 11:20:00,39.59,39.72,39.51,39.6,258260.0,32.4099,32.5163,32.3444,32.4181,258260.0
2020-04-06 11:25:00,39.61,39.85,39.59,39.82,255271.0,32.4263,32.6227,32.4099,32.5982,255271.0
2020-04-06 11:30:00,39.82,39.88,39.75,39.88,201433.0,32.5982,32.6473,32.5409,32.6473,201433.0
2020-04-06 11:35:00,39.87,39.97,39.83,39.89,363679.0,32.6391,32.721,32.6064,32.6555,363679.0
2020-04-06 11:40:00,39.89,39.97,39.82,39.89,326239.0,32.6555,32.721,32.5982,32.6555,326239.0
2020-04-06 11:45:00,39.9,40.3,39.8,40.18,648761.0,32.6637,32.9911,32.5818,32.8929,648761.0
2020-04-06 11:50:00,40.18,40.36,40.14,40.35,332072.0,32.8929,33.0402,32.8601,33.0321,332072.0
2020-04-06 11:55:00,40.35,40.44,40.32,40.41,186321.0,33.0321,33.1057,33.0075,33.0812,186321.0
2020-04-06 12:00:00,40.42,40.54,40.37,40.53,201850.0,33.0894,33.1876,33.0484,33.1794,201850.0
2020-04-06 12:05:00,40.53,40.58,40.39,40.55,253863.0,33.1794,33.2203,33.0648,33.1958,253863.0
2020-04-06 12:10:00,40.54,40.68,40.42,40.68,331288.0,33.1876,33.3022,33.0894,33.3022,331288.0
2020-04-06 12:15:00,40.68,40.86,40.64,40.84,300280.0,33.3022,33.4496,33.2695,33.4332,300280.0
2020-04-06 12:20:00,40.84,40.93,40.84,40.9,195010.0,33.4332,33.5069,33.4332,33.4823,195010.0
2020-04-06 12:25:00,40.89,40.93,40.76,40.85,191488.0,33.4741,33.5069,33.3677,33.4414,191488.0
2020-04-06 12:30:00,40.84,40.9,40.75,40.89,160539.0,33.4332,33.4823,33.3595,33.4741,160539.0
2020-04-06 12:35:00,40.89,40.95,40.76,40.85,172574.0,33.4741,33.5232,33.3677,33.4414,172574.0
2020-04-06 12:40:00,40.86,40.94,40.74,40.77,264115.0,33.4496,33.5151,33.3513,33.3759,264115.0
2020-04-06 12:45:00,40.76,40.77,40.66,40.71,123603.0,33.3677,33.3759,33.2858,33.3268,123603.0
2020-04-06 12:50:00,40.71,40.72,40.56,40.59,152904.0,33.3268,33.335,33.204,33.2285,152904.0
2020-04-06 12:55:00,40.59,40.82,40.58,40.82,145166.0,33.2285,33.4168,33.2203,33.4168,145166.0
2020-04-06 13:00:00,40.83,40.85,40.7,40.71,156294.0,33.425,33.4414,33.3186,33.3268,156294.0
2020-04-06 13:05:00,40.71,40.74,40.65,40.73,92000.0,33.3268,33.3513,33.2776,33.3431,92000.0
2020-04-06 13:10:00,40.72,40.85,40.67,40.7,113160.0,33.335,33.4414,33.294,33.3186,113160.0
2020-04-06 13:15:00,40.7,40.78,40.67,40.75,122999.0,33.3186,33.3841,33.294,33.3595,122999.0
2020-04-06 13:20:00,40.73,40.74,40.65,40.68,101619.0,33.3431,33.3513,33.2776,33.3022,101619.0
2020-04-06 13:25:00,40.68,40.74,40.61,40.65,132972.0,33.3022,33.3513,33.2449,33.2776,132972.0
2020-04-06 13:30:00,40.64,40.69,40.51,40.56,123410.0,33.2695,33.3104,33.163,33.204,123410.0
2020-04-06 13:35:00,40.57,40.68,40.56,40.62,149762.0,33.2122,33.3022,33.204,33.2531,149762.0
2020-04-06 13:40:00,40.61,40.73,40.58,40.72,260068.0,33.2449,33.3431,33.2203,33.335,260068.0
2020-04-06 13:45:00,40.72,40.82,40.65,40.75,276656.0,33.335,33.4168,33.2776,33.3595,276656.0
2020-04-06 13:50:00,40.76,40.76,40.6,40.6,157721.0,33.3677,33.3677,33.2367,33.2367,157721.0
2020-04-06 13:55:00,40.61,40.61,40.41,40.5,205369.0,33.2449,33.2449,33.0812,33.1549,205369.0
2020-04-06 14:00:00,40.49,40.5,40.33,40.44,221072.0,33.1467,33.1549,33.0157,33.1057,221072.0
2020-04-06 14:05:00,40.44,40.44,40.16,40.21,182838.0,33.1057,33.1057,32.8765,32.9174,182838.0
2020-04-06 14:10:00,40.21,40.3,40.14,40.18,202609.0,32.9174,32.9911,32.8601,32.8929,202609.0
2020-04-06 14:15:00,40.18,40.33,40.14,40.29,186691.0,32.8929,33.0157,32.8601,32.9829,186691.0
2020-04-06 14:20:00,40.3,40.43,40.24,40.41,250593.0,32.9911,33.0975,32.942,33.0812,250593.0
2020-04-06 14:25:00,40.4,40.44,40.29,40.36,195226.0,33.073,33.1057,32.9829,33.0402,195226.0
2020-04-06 14:30:00,40.37,40.44,40.18,40.28,180980.0,33.0484,33.1057,32.8929,32.9748,180980.0
2020-04-06 14:35:00,40.27,40.36,40.23,40.28,116400.0,32.9666,33.0402,32.9338,32.9748,116400.0
2020-04-06 14:40:00,40.27,40.36,40.23,40.34,166175.0,32.9666,33.0402,32.9338,33.0239,166175.0
2020-04-06 14:45:00,40.35,40.38,40.3,40.35,199168.0,33.0321,33.0566,32.9911,33.0321,199168.0
2020-04-06 14:50:00,40.35,40.41,40.32,40.35,174955.0,33.0321,33.0812,33.0075,33.0321,174955.0
2020-04-06 14:55:00,40.35,40.47,40.31,40.32,166288.0,33.0321,33.1303,32.9993,33.0075,166288.0
2020-04-06 15:00:00,40.32,40.44,40.21,40.4,149686.0,33.0075,33.1057,32.9174,33.073,149686.0
2020-04-06 15:05:00,40.41,40.58,40.4,40.5,213596.0,33.0812,33.2203,33.073,33.1549,213596.0
2020-04-06 15:10:00,40.51,40.52,40.31,40.37,148859.0,33.163,33.1712,32.9993,33.0484,148859.0
2020-04-06 15:15:00,40.37,40.47,40.18,40.22,296877.0,33.0484,33.1303,32.8929,32.9256,296877.0
2020-04-06 15:20:00,40.22,40.5,40.18,40.49,196918.0,32.9256,33.1549,32.8929,33.1467,196918.0
2020-04-06 15:25:00,40.49,40.54,40.42,40.49,222896.0,33.1467,33.1876,33.0894,33.1467,222896.0
2020-04-06 15:30:00,40.49,40.62,40.41,40.44,398255.0,33.1467,33.2531,33.0812,33.1057,398255.0
2020-04-06 15:35:00,40.44,40.53,40.37,40.49,280147.0,33.1057,33.1794,33.0484,33.1467,280147.0
2020-04-06 15:40:00,40.49,40.7,40.47,40.7,417826.0,33.1467,33.3186,33.1303,33.3186,417826.0
2020-04-06 15:45:00,40.7,40.78,40.59,40.78,486170.0,33.3186,33.3841,33.2285,33.3841,486170.0
2020-04-06 15:50:00,40.78,41.18,40.78,41.18,1086336.0,33.3841,33.7115,33.3841,33.7115,1086336.0
2020-04-06 15:55:00,41.18,41.34,41.07,41.11,2307157.0,33.7115,33.8425,33.6215,33.6542,2307157.0
2020-04-07 09:30:00,44.81,45.22,44.45,44.61,1732035.0,36.6832,37.0188,36.3885,36.5195,1732035.0
2020-04-07 09:35:00,44.61,45.09,44.28,44.32,945963.0,36.5195,36.9124,36.2493,36.2821,945963.0
2020-04-07 09:40:00,44.31,44.83,44.28,44.8,617334.0,36.2739,36.6996,36.2493,36.675,617334.0
2020-04-07 09:45:00,44.81,45.28,44.72,45.15,691836.0,36.6832,37.0679,36.6095,36.9615,691836.0
2020-04-07 09:50:00,45.16,45.43,45.08,45.37,664754.0,36.9697,37.1907,36.9042,37.1416,664754.0
2020-04-07 09:55:00,45.36,45.59,45.32,45.48,574802.0,37.1334,37.3217,37.1007,37.2317,574802.0
2020-04-07 10:00:00,45.5,45.57,45.24,45.29,404260.0,37.248,37.3053,37.0352,37.0761,404260.0
2020-04-07 10:05:00,45.29,45.42,44.66,44.66,430163.0,37.0761,37.1826,36.5604,36.5604,430163.0
2020-04-07 10:10:00,44.66,44.84,44.01,44.16,560276.0,36.5604,36.7077,36.0283,36.1511,560276.0
2020-04-07 10:15:00,44.15,44.18,43.59,43.67,564086.0,36.1429,36.1674,35.6844,35.7499,564086.0
2020-04-07 10:20:00,43.67,43.75,43.11,43.15,567014.0,35.7499,35.8154,35.2915,35.3242,567014.0
2020-04-07 10:25:00,43.16,43.33,42.81,42.88,652640.0,35.3324,35.4716,35.0459,35.1032,652640.0
2020-04-07 10:30:00,42.89,43.62,42.81,43.46,554153.0,35.1114,35.709,35.0459,35.578,554153.0
2020-04-07 10:35:00,43.45,43.55,43.26,43.45,245728.0,35.5698,35.6517,35.4143,35.5698,245728.0
2020-04-07 10:40:00,43.44,43.47,43.19,43.2,199382.0,35.5616,35.5862,35.357,35.3652,199382.0
2020-04-07 10:45:00,43.22,43.44,42.57,42.67,354719.0,35.3815,35.5616,34.8494,34.9313,354719.0
2020-04-07 10:50:00,42.67,42.71,42.26,42.31,297199.0,34.9313,34.964,34.5957,34.6366,297199.0
2020-04-07 10:55:00,42.32,42.55,42.2,42.37,582324.0,34.6448,34.8331,34.5465,34.6857,582324.0
2020-04-07 11:00:00,42.36,42.75,42.35,42.73,388846.0,34.6775,34.9968,34.6693,34.9804,388846.0
2020-04-07 11:05:00,42.73,43.23,42.67,43.16,256511.0,34.9804,35.3897,34.9313,35.3324,256511.0
2020-04-07 11:10:00,43.16,43.2,42.88,43.0,262443.0,35.3324,35.3652,35.1032,35.2014,262443.0
2020-04-07 11:15:00,43.0,43.3,43.0,43.12,257298.0,35.2014,35.447,35.2014,35.2997,257298.0
2020-04-07 11:20:00,43.13,43.14,42.74,42.91,250839.0,35.3079,35.3161,34.9886,35.1278,250839.0
2020-04-07 11:25:00,42.89,43.21,42.8,43.15,236704.0,35.1114,35.3734,35.0377,35.3242,236704.0
2020-04-07 11:30:00,43.16,43.39,43.11,43.22,273145.0,35.3324,35.5207,35.2915,35.3815,273145.0
2020-04-07 11:35:00,43.22,43.46,43.18,43.45,256931.0,35.3815,35.578,35.3488,35.5698,256931.0
2020-04-07 11:40:00,43.45,43.71,43.31,43.49,284400.0,35.5698,35.7827,35.4552,35.6026,284400.0
2020-04-07 11:45:00,43.51,43.56,43.18,43.19,249981.0,35.619,35.6599,35.3488,35.357,249981.0
2020-04-07 11:50:00,43.2,43.38,43.06,43.36,337183.0,35.3652,35.5125,35.2506,35.4962,337183.0
2020-04-07 11:55:00,43.35,43.53,43.29,43.43,161451.0,35.488,35.6353,35.4389,35.5535,161451.0
2020-04-07 12:00:00,43.45,43.69,43.44,43.58,580955.0,35.5698,35.7663,35.5616,35.6763,580955.0
2020-04-07 12:05:00,43.59,43.83,43.59,43.74,483477.0,35.6844,35.8809,35.6844,35.8072,483477.0
2020-04-07 12:10:00,43.75,43.77,43.61,43.7,141889.0,35.8154,35.8318,35.7008,35.7745,141889.0
2020-04-07 12:15:00,43.7,43.96,43.69,43.89,445440.0,35.7745,35.9873,35.7663,35.93,445440.0
2020-04-07 12:20:00,43.88,43.89,43.59,43.59,194878.0,35.9218,35.93,35.6844,35.6844,194878.0
2020-04-07 12:25:00,43.6,43.69,43.46,43.65,160797.0,35.6926,35.7663,35.578,35.7336,160797.0
2020-04-07 12:30:00,43.66,43.74,43.47,43.54,132410.0,35.7417,35.8072,35.5862,35.6435,132410.0
2020-04-07 12:35:00,43.54,43.73,43.42,43.64,260154.0,35.6435,35.7991,35.5453,35.7254,260154.0
2020-04-07 12:40:00,43.63,43.75,43.52,43.7,146459.0,35.7172,35.8154,35.6271,35.7745,146459.0
2020-04-07 12:45:00,43.7,43.88,43.69,43.84,198166.0,35.7745,35.9218,35.7663,35.8891,198166.0
2020-04-07 12:50:00,43.84,43.85,43.5,43.52,125899.0,35.8891,35.8973,35.6108,35.6271,125899.0
2020-04-07 12:55:00,43.52,43.57,43.3,43.34,174462.0,35.6271,35.6681,35.447,35.4798,174462.0
2020-04-07 13:00:00,43.34,43.44,43.26,43.34,157802.0,35.4798,35.5616,35.4143,35.4798,157802.0
2020-04-07 13:05:00,43.34,43.48,43.18,43.26,336771.0,35.4798,35.5944,35.3488,35.4143,336771.0
2020-04-07 13:10:00,43.27,43.34,43.09,43.27,197558.0,35.4225,35.4798,35.2751,35.4225,197558.0
2020-04-07 13:15:00,43.28,43.33,43.1,43.16,227683.0,35.4307,35.4716,35.2833,35.3324,227683.0
2020-04-07 13:20:00,43.15,43.34,43.0,43.32,269562.0,35.3242,35.4798,35.2014,35.4634,269562.0
2020-04-07 13:25:00,43.29,43.31,43.14,43.26,126079.0,35.4389,35.4552,35.3161,35.4143,126079.0
2020-04-07 13:30:00,43.27,43.32,43.17,43.24,162110.0,35.4225,35.4634,35.3406,35.3979,162110.0
2020-04-07 13:35:00,43.24,43.3,43.15,43.15,170893.0,35.3979,35.447,35.3242,35.3242,170893.0
2020-04-07 13:40:00,43.16,43.28,43.01,43.05,134693.0,35.3324,35.4307,35.2096,35.2424,134693.0
2020-04-07 13:45:00,43.04,43.14,42.95,42.98,188734.0,35.2342,35.3161,35.1605,35.1851,188734.0
2020-04-07 13:50:00,42.97,42.97,42.74,42.88,231722.0,35.1769,35.1769,34.9886,35.1032,231722.0
2020-04-07 13:55:00,42.87,42.88,42.72,42.78,178774.0,35.095,35.1032,34.9722,35.0213,178774.0
2020-04-07 14:00:00,42.79,42.82,42.67,42.71,182808.0,35.0295,35.0541,34.9313,34.964,182808.0
2020-04-07 14:05:00,42.7,42.8,42.51,42.77,250794.0,34.9559,35.0377,34.8003,35.0132,250794.0
2020-04-07 14:10:00,42.78,42.94,42.66,42.68,203813.0,35.0213,35.1523,34.9231,34.9395,203813.0
2020-04-07 14:15:00,42.68,42.77,42.41,42.42,251070.0,34.9395,35.0132,34.7185,34.7266,251070.0
2020-04-07 14:20:00,42.45,42.76,42.41,42.68,270194.0,34.7512,35.005,34.7185,34.9395,270194.0
2020-04-07 14:25:00,42.69,42.93,42.6,42.65,323101.0,34.9477,35.1441,34.874,34.9149,323101.0
2020-04-07 14:30:00,42.64,42.76,42.52,42.57,217462.0,34.9067,35.005,34.8085,34.8494,217462.0
2020-04-07 14:35:00,42.56,42.58,42.36,42.37,199799.0,34.8412,34.8576,34.6775,34.6857,199799.0
2020-04-07 14:40:00,42.36,42.41,42.1,42.15,223035.0,34.6775,34.7185,34.4647,34.5056,223035.0
2020-04-07 14:45:00,42.16,42.29,42.05,42.07,291502.0,34.5138,34.6202,34.4237,34.4401,291502.0
2020-04-07 14:50:00,42.06,42.14,41.87,41.89,691576.0,34.4319,34.4974,34.2764,34.2928,691576.0
2020-04-07 14:55:00,41.89,42.11,41.81,42.02,254521.0,34.2928,34.4729,34.2273,34.3992,254521.0
2020-04-07 15:00:00,42.02,42.38,41.98,42.34,446510.0,34.3992,34.6939,34.3664,34.6611,446510.0
2020-04-07 15:05:00,42.33,42.46,42.09,42.42,276418.0,34.653,34.7594,34.4565,34.7266,276418.0
2020-04-07 15:10:00,42.42,42.49,42.19,42.24,430659.0,34.7266,34.7839,34.5384,34.5793,430659.0
2020-04-07 15:15:00,42.24,42.29,41.76,41.77,259390.0,34.5793,34.6202,34.1863,34.1945,259390.0
2020-04-07 15:20:00,41.8,41.85,41.48,41.5,275260.0,34.2191,34.26,33.9571,33.9735,275260.0
2020-04-07 15:25:00,41.51,41.94,41.5,41.58,360931.0,33.9817,34.3337,33.9735,34.039,360931.0
2020-04-07 15:30:00,41.58,42.02,41.51,41.94,353882.0,34.039,34.3992,33.9817,34.3337,353882.0
2020-04-07 15:35:00,41.95,42.21,41.86,42.19,392768.0,34.3419,34.5547,34.2682,34.5384,392768.0
2020-04-07 15:40:00,42.22,42.4,42.04,42.11,454754.0,34.5629,34.7103,34.4156,34.4729,454754.0
2020-04-07 15:45:00,42.12,42.55,42.06,42.53,450392.0,34.481,34.8331,34.4319,34.8167,450392.0
2020-04-07 15:50:00,42.56,42.56,41.38,41.61,1171628.0,34.8412,34.8412,33.8753,34.0635,1171628.0
2020-04-07 15:55:00,41.59,41.66,41.12,41.25,1925773.0,34.0472,34.1045,33.6624,33.7688,1925773.0
2020-04-08 09:30:00,42.85,42.85,42.12,42.18,795353.0,35.0787,35.0787,34.481,34.5302,795353.0
2020-04-08 09:35:00,42.18,42.45,41.96,42.38,608598.0,34.5302,34.7512,34.3501,34.6939,608598.0
2020-04-08 09:40:00,42.38,42.88,42.38,42.7,616951.0,34.6939,35.1032,34.6939,34.9559,616951.0
2020-04-08 09:45:00,42.71,42.87,42.62,42.67,472114.0,34.964,35.095,34.8904,34.9313,472114.0
2020-04-08 09:50:00,42.68,42.81,42.55,42.66,368356.0,34.9395,35.0459,34.8331,34.9231,368356.0
2020-04-08 09:55:00,42.64,42.72,42.42,42.47,350596.0,34.9067,34.9722,34.7266,34.7676,350596.0
2020-04-08 10:00:00,42.47,42.73,42.46,42.47,284908.0,34.7676,34.9804,34.7594,34.7676,284908.0
2020-04-08 10:05:00,42.46,42.61,42.26,42.36,249516.0,34.7594,34.8822,34.5957,34.6775,249516.0
2020-04-08 10:10:00,42.37,42.49,42.32,42.39,304217.0,34.6857,34.7839,34.6448,34.7021,304217.0
2020-04-08 10:15:00,42.39,42.8,42.3,42.75,453735.0,34.7021,35.0377,34.6284,34.9968,453735.0
2020-04-08 10:20:00,42.76,42.76,42.62,42.63,305104.0,35.005,35.005,34.8904,34.8986,305104.0
2020-04-08 10:25:00,42.63,43.05,42.63,42.98,414616.0,34.8986,35.2424,34.8986,35.1851,414616.0
2020-04-08 10:30:00,42.98,43.13,42.91,43.13,301085.0,35.1851,35.3079,35.1278,35.3079,301085.0
2020-04-08 10:35:00,43.14,43.14,42.8,42.81,235282.0,35.3161,35.3161,35.0377,35.0459,235282.0
2020-04-08 10:40:00,42.82,42.89,42.54,42.65,276090.0,35.0541,35.1114,34.8249,34.9149,276090.0
2020-04-08 10:45:00,42.65,42.87,42.65,42.84,240897.0,34.9149,35.095,34.9149,35.0705,240897.0
2020-04-08 10:50:00,42.84,43.02,42.82,42.91,203873.0,35.0705,35.2178,35.0541,35.1278,203873.0
2020-04-08 10:55:00,42.9,43.1,42.76,43.05,194209.0,35.1196,35.2833,35.005,35.2424,194209.0
2020-04-08 11:00:00,43.05,43.07,42.89,42.9,173461.0,35.2424,35.2588,35.1114,35.1196,173461.0
2020-04-08 11:05:00,42.91,43.12,42.9,43.04,320953.0,35.1278,35.2997,35.1196,35.2342,320953.0
2020-04-08 11:10:00,43.05,43.3,43.04,43.18,336113.0,35.2424,35.447,35.2342,35.3488,336113.0
2020-04-08 11:15:00,43.19,43.43,43.16,43.2,285105.0,35.357,35.5535,35.3324,35.3652,285105.0
2020-04-08 11:20:00,43.2,43.37,43.2,43.22,235340.0,35.3652,35.5043,35.3652,35.3815,235340.0
2020-04-08 11:25:00,43.23,43.48,43.18,43.45,309589.0,35.3897,35.5944,35.3488,35.5698,309589.0
2020-04-08 11:30:00,43.45,43.61,43.32,43.58,252421.0,35.5698,35.7008,35.4634,35.6763,252421.0
2020-04-08 11:35:00,43.58,43.69,43.54,43.63,326419.0,35.6763,35.7663,35.6435,35.7172,326419.0
2020-04-08 11:40:00,43.64,43.7,43.51,43.51,237262.0,35.7254,35.7745,35.619,35.619,237262.0
2020-04-08 11:45:00,43.51,43.64,43.43,43.54,292345.0,35.619,35.7254,35.5535,35.6435,292345.0
2020-04-08 11:50:00,43.55,43.55,43.08,43.15,405779.0,35.6517,35.6517,35.2669,35.3242,405779.0
2020-04-08 11:55:00,43.16,43.26,43.05,43.08,335691.0,35.3324,35.4143,35.2424,35.2669,335691.0
2020-04-08 12:00:00,43.09,43.12,42.88,43.05,283759.0,35.2751,35.2997,35.1032,35.2424,283759.0
2020-04-08 12:05:00,43.05,43.19,42.92,43.13,358310.0,35.2424,35.357,35.136,35.3079,358310.0
2020-04-08 12:10:00,43.14,43.22,43.03,43.14,312277.0,35.3161,35.3815,35.226,35.3161,312277.0
2020-04-08 12:15:00,43.14,43.36,43.13,43.33,296678.0,35.3161,35.4962,35.3079,35.4716,296678.0
2020-04-08 12:20:00,43.32,43.45,43.29,43.44,198079.0,35.4634,35.5698,35.4389,35.5616,198079.0
2020-04-08 12:25:00,43.44,43.44,43.26,43.39,258951.0,35.5616,35.5616,35.4143,35.5207,258951.0
2020-04-08 12:30:00,43.39,43.59,43.39,43.49,398670.0,35.5207,35.6844,35.5207,35.6026,398670.0
2020-04-08 12:35:00,43.48,43.62,43.28,43.59,534953.0,35.5944,35.709,35.4307,35.6844,534953.0
2020-04-08 12:40:00,43.59,43.68,43.47,43.58,162904.0,35.6844,35.7581,35.5862,35.6763,162904.0
2020-04-08 12:45:00,43.58,43.69,43.55,43.6,245734.0,35.6763,35.7663,35.6517,35.6926,245734.0
2020-04-08 12:50:00,43.62,43.7,43.51,43.56,186212.0,35.709,35.7745,35.619,35.6599,186212.0
2020-04-08 12:55:00,43.56,43.57,43.44,43.51,256300.0,35.6599,35.6681,35.5616,35.619,256300.0
2020-04-08 13:00:00,43.51,43.72,43.49,43.69,494771.0,35.619,35.7909,35.6026,35.7663,494771.0
2020-04-08 13:05:00,43.68,43.79,43.55,43.62,313251.0,35.7581,35.8482,35.6517,35.709,313251.0
2020-04-08 13:10:00,43.62,43.72,43.56,43.67,229720.0,35.709,35.7909,35.6599,35.7499,229720.0
2020-04-08 13:15:00,43.68,43.74,43.59,43.7,207117.0,35.7581,35.8072,35.6844,35.7745,207117.0
2020-04-08 13:20:00,43.7,43.76,43.65,43.76,151882.0,35.7745,35.8236,35.7336,35.8236,151882.0
2020-04-08 13:25:00,43.76,43.79,43.57,43.58,132020.0,35.8236,35.8482,35.6681,35.6763,132020.0
2020-04-08 13:30:00,43.58,43.75,43.42,43.43,357624.0,35.6763,35.8154,35.5453,35.5535,357624.0
2020-04-08 13:35:00,43.44,43.44,43.17,43.19,185263.0,35.5616,35.5616,35.3406,35.357,185263.0
2020-04-08 13:40:00,43.2,43.37,43.19,43.25,195294.0,35.3652,35.5043,35.357,35.4061,195294.0
2020-04-08 13:45:00,43.25,43.42,43.24,43.31,159135.0,35.4061,35.5453,35.3979,35.4552,159135.0
2020-04-08 13:50:00,43.31,43.49,43.31,43.47,102956.0,35.4552,35.6026,35.4552,35.5862,102956.0
2020-04-08 13:55:00,43.47,43.47,43.25,43.26,123902.0,35.5862,35.5862,35.4061,35.4143,123902.0
2020-04-08 14:00:00,43.27,43.61,43.21,43.56,201071.0,35.4225,35.7008,35.3734,35.6599,201071.0
2020-04-08 14:05:00,43.57,43.61,43.4,43.48,179509.0,35.6681,35.7008,35.5289,35.5944,179509.0
2020-04-08 14:10:00,43.47,43.53,43.41,43.44,137084.0,35.5862,35.6353,35.5371,35.5616,137084.0
2020-04-08 14:15:00,43.45,43.61,43.45,43.56,147495.0,35.5698,35.7008,35.5698,35.6599,147495.0
2020-04-08 14:20:00,43.57,43.71,43.41,43.71,168213.0,35.6681,35.7827,35.5371,35.7827,168213.0
2020-04-08 14:25:00,43.71,43.73,43.59,43.62,176926.0,35.7827,35.7991,35.6844,35.709,176926.0
2020-04-08 14:30:00,43.62,43.81,43.6,43.71,273505.0,35.709,35.8645,35.6926,35.7827,273505.0
2020-04-08 14:35:00,43.71,43.81,43.68,43.75,180092.0,35.7827,35.8645,35.7581,35.8154,180092.0
2020-04-08 14:40:00,43.75,43.87,43.7,43.71,254508.0,35.8154,35.9137,35.7745,35.7827,254508.0
2020-04-08 14:45:00,43.7,43.79,43.56,43.57,167171.0,35.7745,35.8482,35.6599,35.6681,167171.0
2020-04-08 14:50:00,43.58,43.92,43.57,43.91,288062.0,35.6763,35.9546,35.6681,35.9464,288062.0
2020-04-08 14:55:00,43.91,44.08,43.88,43.94,596856.0,35.9464,36.0856,35.9218,35.971,596856.0
2020-04-08 15:00:00,43.94,44.09,43.87,44.05,254699.0,35.971,36.0938,35.9137,36.061,254699.0
2020-04-08 15:05:00,44.06,44.07,43.92,44.01,273696.0,36.0692,36.0774,35.9546,36.0283,273696.0
2020-04-08 15:10:00,44.0,44.05,43.67,43.68,365520.0,36.0201,36.061,35.7499,35.7581,365520.0
2020-04-08 15:15:00,43.68,43.86,43.66,43.7,337364.0,35.7581,35.9055,35.7417,35.7745,337364.0
2020-04-08 15:20:00,43.7,43.77,43.47,43.54,322591.0,35.7745,35.8318,35.5862,35.6435,322591.0
2020-04-08 15:25:00,43.54,43.78,43.54,43.69,328537.0,35.6435,35.84,35.6435,35.7663,328537.0
2020-04-08 15:30:00,43.7,43.95,43.68,43.77,400488.0,35.7745,35.9792,35.7581,35.8318,400488.0
2020-04-08 15:35:00,43.77,43.8,43.63,43.73,384147.0,35.8318,35.8564,35.7172,35.7991,384147.0
2020-04-08 15:40:00,43.73,43.85,43.54,43.77,391542.0,35.7991,35.8973,35.6435,35.8318,391542.0
2020-04-08 15:45:00,43.77,43.94,43.68,43.92,533511.0,35.8318,35.971,35.7581,35.9546,533511.0
2020-04-08 15:50:00,43.93,44.45,43.93,44.3,1188240.0,35.9628,36.3885,35.9628,36.2657,1188240.0
2020-04-08 15:55:00,44.3,44.36,44.17,44.25,1807957.0,36.2657,36.3148,36.1593,36.2247,1807957.0
2020-04-09 09:30:00,46.94,47.7,46.45,46.85,2220991.0,38.4269,39.049,38.0257,38.3532,2220991.0
2020-04-09 09:35:00,46.85,47.19,46.7,47.19,780351.0,38.3532,38.6315,38.2304,38.6315,780351.0
2020-04-09 09:40:00,47.19,48.2,47.18,48.14,1052227.0,38.6315,39.4584,38.6234,39.4092,1052227.0
2020-04-09 09:45:00,48.15,48.57,48.1,48.42,987871.0,39.4174,39.7613,39.3765,39.6385,987871.0
2020-04-09 09:50:00,48.41,49.22,48.39,48.81,1242017.0,39.6303,40.2934,39.6139,39.9577,1242017.0
2020-04-09 09:55:00,48.81,49.02,48.71,48.9,619821.0,39.9577,40.1297,39.8759,40.0314,619821.0
2020-04-09 10:00:00,48.9,49.16,48.5,48.97,1233562.0,40.0314,40.2443,39.704,40.0887,1233562.0
2020-04-09 10:05:00,48.97,49.1,48.46,48.55,894849.0,40.0887,40.1951,39.6712,39.7449,894849.0
2020-04-09 10:10:00,48.54,48.93,48.47,48.83,580864.0,39.7367,40.056,39.6794,39.9741,580864.0
2020-04-09 10:15:00,48.85,48.92,48.16,48.16,528185.0,39.9905,40.0478,39.4256,39.4256,528185.0
2020-04-09 10:20:00,48.19,48.28,47.72,47.9,752037.0,39.4502,39.5239,39.0654,39.2128,752037.0
2020-04-09 10:25:00,47.89,48.64,47.8,48.64,680403.0,39.2046,39.8186,39.1309,39.8186,680403.0
2020-04-09 10:30:00,48.65,48.85,48.26,48.79,646530.0,39.8268,39.9905,39.5075,39.9414,646530.0
2020-04-09 10:35:00,48.79,48.97,48.63,48.9,518238.0,39.9414,40.0887,39.8104,40.0314,518238.0
2020-04-09 10:40:00,48.91,49.02,48.55,48.72,573249.0,40.0396,40.1297,39.7449,39.8841,573249.0
2020-04-09 10:45:00,48.71,48.76,48.38,48.43,510670.0,39.8759,39.9168,39.6057,39.6467,510670.0
2020-04-09 10:50:00,48.43,48.46,48.16,48.23,327323.0,39.6467,39.6712,39.4256,39.4829,327323.0
2020-04-09 10:55:00,48.25,48.45,47.93,48.09,392478.0,39.4993,39.663,39.2373,39.3683,392478.0
2020-04-09 11:00:00,48.09,48.11,47.58,47.62,491216.0,39.3683,39.3847,38.9508,38.9836,491216.0
2020-04-09 11:05:00,47.62,47.82,47.61,47.79,496520.0,38.9836,39.1473,38.9754,39.1227,496520.0
2020-04-09 11:10:00,47.79,47.86,47.37,47.54,645301.0,39.1227,39.18,38.7789,38.9181,645301.0
2020-04-09 11:15:00,47.54,47.57,47.31,47.44,462564.0,38.9181,38.9426,38.7298,38.8362,462564.0
2020-04-09 11:20:00,47.45,47.71,47.26,47.28,354554.0,38.8444,39.0572,38.6888,38.7052,354554.0
2020-04-09 11:25:00,47.28,47.48,47.08,47.41,462584.0,38.7052,38.8689,38.5415,38.8116,462584.0
2020-04-09 11:30:00,47.42,47.5,47.29,47.37,268188.0,38.8198,38.8853,38.7134,38.7789,268188.0
2020-04-09 11:35:00,47.35,47.51,47.19,47.38,358791.0,38.7625,38.8935,38.6315,38.7871,358791.0
2020-04-09 11:40:00,47.39,47.42,47.17,47.37,389195.0,38.7953,38.8198,38.6152,38.7789,389195.0
2020-04-09 11:45:00,47.37,47.66,47.31,47.64,485768.0,38.7789,39.0163,38.7298,38.9999,485768.0
2020-04-09 11:50:00,47.65,47.76,47.57,47.66,424623.0,39.0081,39.0982,38.9426,39.0163,424623.0
2020-04-09 11:55:00,47.65,47.87,47.56,47.86,341107.0,39.0081,39.1882,38.9344,39.18,341107.0
2020-04-09 12:00:00,47.87,47.94,47.66,47.94,334981.0,39.1882,39.2455,39.0163,39.2455,334981.0
2020-04-09 12:05:00,47.93,48.0,47.73,47.98,425280.0,39.2373,39.2946,39.0736,39.2783,425280.0
2020-04-09 12:10:00,47.98,48.07,47.9,47.98,429921.0,39.2783,39.3519,39.2128,39.2783,429921.0
2020-04-09 12:15:00,47.98,48.0,47.82,47.97,471853.0,39.2783,39.2946,39.1473,39.2701,471853.0
2020-04-09 12:20:00,47.98,48.17,47.92,48.05,492704.0,39.2783,39.4338,39.2291,39.3356,492704.0
2020-04-09 12:25:00,48.04,48.07,47.71,47.71,338263.0,39.3274,39.3519,39.0572,39.0572,338263.0
2020-04-09 12:30:00,47.72,48.07,47.7,47.84,283807.0,39.0654,39.3519,39.049,39.1637,283807.0
2020-04-09 12:35:00,47.82,48.2,47.77,48.16,294603.0,39.1473,39.4584,39.1064,39.4256,294603.0
2020-04-09 12:40:00,48.15,48.25,47.88,47.9,344633.0,39.4174,39.4993,39.1964,39.2128,344633.0
2020-04-09 12:45:00,47.89,48.0,47.73,47.95,247319.0,39.2046,39.2946,39.0736,39.2537,247319.0
2020-04-09 12:50:00,47.94,48.07,47.89,48.05,194802.0,39.2455,39.3519,39.2046,39.3356,194802.0
2020-04-09 12:55:00,48.05,48.26,47.95,48.12,323272.0,39.3356,39.5075,39.2537,39.3929,323272.0
2020-04-09 13:00:00,48.11,48.17,47.98,48.15,278468.0,39.3847,39.4338,39.2783,39.4174,278468.0
2020-04-09 13:05:00,48.14,48.33,48.13,48.28,369484.0,39.4092,39.5648,39.4011,39.5239,369484.0
2020-04-09 13:10:00,48.29,48.3,48.08,48.18,195281.0,39.532,39.5402,39.3601,39.442,195281.0
2020-04-09 13:15:00,48.19,48.43,48.14,48.4,334120.0,39.4502,39.6467,39.4092,39.6221,334120.0
2020-04-09 13:20:00,48.4,48.41,48.16,48.18,257844.0,39.6221,39.6303,39.4256,39.442,257844.0
2020-04-09 13:25:00,48.18,48.37,48.14,48.25,223016.0,39.442,39.5975,39.4092,39.4993,223016.0
2020-04-09 13:30:00,48.25,48.4,48.15,48.2,241957.0,39.4993,39.6221,39.4174,39.4584,241957.0
2020-04-09 13:35:00,48.22,48.25,47.78,47.81,334226.0,39.4747,39.4993,39.1145,39.1391,334226.0
2020-04-09 13:40:00,47.81,47.89,47.73,47.74,227079.0,39.1391,39.2046,39.0736,39.0818,227079.0
2020-04-09 13:45:00,47.75,47.77,47.41,47.43,274347.0,39.09,39.1064,38.8116,38.828,274347.0
2020-04-09 13:50:00,47.42,47.59,47.27,47.51,317762.0,38.8198,38.959,38.697,38.8935,317762.0
2020-04-09 13:55:00,47.52,47.73,47.45,47.68,317730.0,38.9017,39.0736,38.8444,39.0327,317730.0
2020-04-09 14:00:00,47.69,47.7,47.24,47.25,282587.0,39.0409,39.049,38.6725,38.6807,282587.0
2020-04-09 14:05:00,47.25,47.25,47.05,47.16,282601.0,38.6807,38.6807,38.5169,38.607,282601.0
2020-04-09 14:10:00,47.16,47.26,47.08,47.17,256277.0,38.607,38.6888,38.5415,38.6152,256277.0
2020-04-09 14:15:00,47.16,47.33,47.1,47.16,545163.0,38.607,38.7462,38.5579,38.607,545163.0
2020-04-09 14:20:00,47.16,47.37,46.96,47.36,447352.0,38.607,38.7789,38.4433,38.7707,447352.0
2020-04-09 14:25:00,47.33,47.47,47.09,47.12,298294.0,38.7462,38.8608,38.5497,38.5742,298294.0
2020-04-09 14:30:00,47.12,47.38,47.07,47.08,252419.0,38.5742,38.7871,38.5333,38.5415,252419.0
2020-04-09 14:35:00,47.08,47.25,47.04,47.14,294609.0,38.5415,38.6807,38.5087,38.5906,294609.0
2020-04-09 14:40:00,47.14,47.21,46.95,47.04,404034.0,38.5906,38.6479,38.4351,38.5087,404034.0
2020-04-09 14:45:00,47.04,47.09,46.72,46.77,357643.0,38.5087,38.5497,38.2468,38.2877,357643.0
2020-04-09 14:50:00,46.77,46.82,46.43,46.44,433827.0,38.2877,38.3286,38.0094,38.0176,433827.0
2020-04-09 14:55:00,46.44,46.79,46.36,46.79,518149.0,38.0176,38.3041,37.9521,38.3041,518149.0
2020-04-09 15:00:00,46.78,46.9,46.63,46.78,344240.0,38.2959,38.3941,38.1731,38.2959,344240.0
2020-04-09 15:05:00,46.77,47.32,46.7,47.29,477479.0,38.2877,38.738,38.2304,38.7134,477479.0
2020-04-09 15:10:00,47.3,47.4,47.0,47.16,424459.0,38.7216,38.8035,38.476,38.607,424459.0
2020-04-09 15:15:00,47.16,47.37,47.13,47.25,476773.0,38.607,38.7789,38.5824,38.6807,476773.0
2020-04-09 15:20:00,47.26,47.33,47.03,47.08,383055.0,38.6888,38.7462,38.5006,38.5415,383055.0
2020-04-09 15:25:00,47.09,47.46,47.07,47.45,373959.0,38.5497,38.8526,38.5333,38.8444,373959.0
2020-04-09 15:30:00,47.46,47.67,47.42,47.59,379850.0,38.8526,39.0245,38.8198,38.959,379850.0
2020-04-09 15:35:00,47.6,47.64,47.2,47.46,480694.0,38.9672,38.9999,38.6397,38.8526,480694.0
2020-04-09 15:40:00,47.47,47.62,47.37,47.59,676327.0,38.8608,38.9836,38.7789,38.959,676327.0
2020-04-09 15:45:00,47.6,47.7,47.32,47.36,671814.0,38.9672,39.049,38.738,38.7707,671814.0
2020-04-09 15:50:00,47.36,47.59,47.21,47.56,842632.0,38.7707,38.959,38.6479,38.9344,842632.0
2020-04-09 15:55:00,47.56,47.59,47.37,47.42,1141103.0,38.9344,38.959,38.7789,38.8198,1141103.0
2020-04-13 09:30:00,47.5,47.57,46.54,46.59,899431.0,38.8853,38.9426,38.0994,38.1404,899431.0
2020-04-13 09:35:00,46.6,46.62,45.78,46.27,655386.0,38.1485,38.1649,37.4773,37.8784,655386.0
2020-04-13 09:40:00,46.27,46.29,45.52,45.76,450318.0,37.8784,37.8948,37.2644,37.4609,450318.0
2020-04-13 09:45:00,45.79,45.9,45.27,45.47,384132.0,37.4854,37.5755,37.0598,37.2235,384132.0
2020-04-13 09:50:00,45.48,46.09,45.44,46.05,525482.0,37.2317,37.731,37.1989,37.6983,525482.0
2020-04-13 09:55:00,46.06,46.37,45.85,45.88,578969.0,37.7065,37.9603,37.5346,37.5591,578969.0
2020-04-13 10:00:00,45.88,46.26,45.81,46.18,526996.0,37.5591,37.8702,37.5018,37.8047,526996.0
2020-04-13 10:05:00,46.17,46.29,46.01,46.13,402115.0,37.7965,37.8948,37.6655,37.7638,402115.0
2020-04-13 10:10:00,46.12,46.22,45.94,46.06,349250.0,37.7556,37.8375,37.6082,37.7065,349250.0
2020-04-13 10:15:00,46.05,46.06,45.61,45.69,392615.0,37.6983,37.7065,37.3381,37.4036,392615.0
2020-04-13 10:20:00,45.68,45.91,45.63,45.66,310938.0,37.3954,37.5837,37.3545,37.379,310938.0
2020-04-13 10:25:00,45.68,46.01,45.64,45.98,322091.0,37.3954,37.6655,37.3627,37.641,322091.0
2020-04-13 10:30:00,45.97,46.09,45.81,45.91,267433.0,37.6328,37.731,37.5018,37.5837,267433.0
2020-04-13 10:35:00,45.91,45.97,45.71,45.76,227213.0,37.5837,37.6328,37.42,37.4609,227213.0
2020-04-13 10:40:00,45.76,45.82,45.68,45.8,300429.0,37.4609,37.51,37.3954,37.4936,300429.0
2020-04-13 10:45:00,45.8,46.11,45.8,45.84,428844.0,37.4936,37.7474,37.4936,37.5264,428844.0
2020-04-13 10:50:00,45.86,45.95,45.64,45.66,222936.0,37.5428,37.6164,37.3627,37.379,222936.0
2020-04-13 10:55:00,45.66,45.82,45.58,45.68,243073.0,37.379,37.51,37.3135,37.3954,243073.0
2020-04-13 11:00:00,45.68,45.93,45.58,45.86,329010.0,37.3954,37.6001,37.3135,37.5428,329010.0
2020-04-13 11:05:00,45.86,45.87,45.55,45.58,391860.0,37.5428,37.5509,37.289,37.3135,391860.0
2020-04-13 11:10:00,45.58,45.81,45.57,45.79,255397.0,37.3135,37.5018,37.3053,37.4854,255397.0
2020-04-13 11:15:00,45.8,46.08,45.78,46.05,438099.0,37.4936,37.7229,37.4773,37.6983,438099.0
2020-04-13 11:20:00,46.07,46.22,45.91,46.16,375522.0,37.7147,37.8375,37.5837,37.7883,375522.0
2020-04-13 11:25:00,46.16,46.38,46.13,46.34,213050.0,37.7883,37.9684,37.7638,37.9357,213050.0
2020-04-13 11:30:00,46.34,46.56,46.29,46.51,382135.0,37.9357,38.1158,37.8948,38.0749,382135.0
2020-04-13 11:35:00,46.5,46.68,46.42,46.48,302321.0,38.0667,38.214,38.0012,38.0503,302321.0
2020-04-13 11:40:00,46.49,46.65,46.38,46.49,230688.0,38.0585,38.1895,37.9684,38.0585,230688.0
2020-04-13 11:45:00,46.5,46.75,46.46,46.73,197326.0,38.0667,38.2713,38.0339,38.255,197326.0
2020-04-13 11:50:00,46.72,46.85,46.63,46.8,213586.0,38.2468,38.3532,38.1731,38.3123,213586.0
2020-04-13 11:55:00,46.79,46.91,46.71,46.8,339267.0,38.3041,38.4023,38.2386,38.3123,339267.0
2020-04-13 12:00:00,46.79,47.05,46.75,46.92,399570.0,38.3041,38.5169,38.2713,38.4105,399570.0
2020-04-13 12:05:00,46.91,47.07,46.91,47.02,188157.0,38.4023,38.5333,38.4023,38.4924,188157.0
2020-04-13 12:10:00,47.02,47.1,46.97,47.09,201481.0,38.4924,38.5579,38.4514,38.5497,201481.0
2020-04-13 12:15:00,47.1,47.15,46.95,47.08,241666.0,38.5579,38.5988,38.4351,38.5415,241666.0
2020-04-13 12:20:00,47.08,47.13,46.88,46.93,176706.0,38.5415,38.5824,38.3778,38.4187,176706.0
2020-04-13 12:25:00,46.93,47.0,46.78,46.8,139287.0,38.4187,38.476,38.2959,38.3123,139287.0
2020-04-13 12:30:00,46.8,46.84,46.56,46.68,287640.0,38.3123,38.345,38.1158,38.214,287640.0
2020-04-13 12:35:00,46.68,46.82,46.65,46.72,192760.0,38.214,38.3286,38.1895,38.2468,192760.0
2020-04-13 12:40:00,46.74,46.85,46.69,46.77,204348.0,38.2632,38.3532,38.2222,38.2877,204348.0
2020-04-13 12:45:00,46.78,46.94,46.74,46.87,180231.0,38.2959,38.4269,38.2632,38.3696,180231.0
2020-04-13 12:50:00,46.86,46.86,46.62,46.68,215229.0,38.3614,38.3614,38.1649,38.214,215229.0
2020-04-13 12:55:00,46.71,46.73,46.62,46.66,118662.0,38.2386,38.255,38.1649,38.1977,118662.0
2020-04-13 13:00:00,46.67,46.8,46.63,46.8,168967.0,38.2059,38.3123,38.1731,38.3123,168967.0
2020-04-13 13:05:00,46.8,46.84,46.64,46.79,130557.0,38.3123,38.345,38.1813,38.3041,130557.0
2020-04-13 13:10:00,46.79,46.82,46.6,46.66,173394.0,38.3041,38.3286,38.1485,38.1977,173394.0
2020-04-13 13:15:00,46.66,46.77,46.6,46.71,153131.0,38.1977,38.2877,38.1485,38.2386,153131.0
2020-04-13 13:20:00,46.71,46.77,46.64,46.68,476871.0,38.2386,38.2877,38.1813,38.214,476871.0
2020-04-13 13:25:00,46.69,46.73,46.6,46.71,178758.0,38.2222,38.255,38.1485,38.2386,178758.0
2020-04-13 13:30:00,46.71,46.81,46.67,46.75,270615.0,38.2386,38.3205,38.2059,38.2713,270615.0
2020-04-13 13:35:00,46.76,47.03,46.72,46.97,337656.0,38.2795,38.5006,38.2468,38.4514,337656.0
2020-04-13 13:40:00,46.97,47.08,46.89,46.98,252625.0,38.4514,38.5415,38.386,38.4596,252625.0
2020-04-13 13:45:00,47.01,47.02,46.88,46.89,194676.0,38.4842,38.4924,38.3778,38.386,194676.0
2020-04-13 13:50:00,46.88,47.05,46.86,47.0,124448.0,38.3778,38.5169,38.3614,38.476,124448.0
2020-04-13 13:55:00,46.99,47.04,46.79,46.82,123071.0,38.4678,38.5087,38.3041,38.3286,123071.0
2020-04-13 14:00:00,46.83,47.02,46.76,46.99,133505.0,38.3368,38.4924,38.2795,38.4678,133505.0
2020-04-13 14:05:00,47.0,47.14,46.98,47.0,244122.0,38.476,38.5906,38.4596,38.476,244122.0
2020-04-13 14:10:00,47.0,47.05,46.92,46.96,252387.0,38.476,38.5169,38.4105,38.4433,252387.0
2020-04-13 14:15:00,46.96,47.05,46.95,47.04,150004.0,38.4433,38.5169,38.4351,38.5087,150004.0
2020-04-13 14:20:00,47.04,47.05,46.86,46.97,159703.0,38.5087,38.5169,38.3614,38.4514,159703.0
2020-04-13 14:25:00,46.98,47.01,46.88,46.97,230513.0,38.4596,38.4842,38.3778,38.4514,230513.0
2020-04-13 14:30:00,46.97,47.07,46.92,46.97,192858.0,38.4514,38.5333,38.4105,38.4514,192858.0
2020-04-13 14:35:00,46.96,46.97,46.64,46.66,233981.0,38.4433,38.4514,38.1813,38.1977,233981.0
2020-04-13 14:40:00,46.66,46.72,46.55,46.62,267448.0,38.1977,38.2468,38.1076,38.1649,267448.0
2020-04-13 14:45:00,46.61,46.82,46.56,46.77,212906.0,38.1567,38.3286,38.1158,38.2877,212906.0
2020-04-13 14:50:00,46.76,46.83,46.64,46.66,165168.0,38.2795,38.3368,38.1813,38.1977,165168.0
2020-04-13 14:55:00,46.67,46.8,46.61,46.78,168224.0,38.2059,38.3123,38.1567,38.2959,168224.0
2020-04-13 15:00:00,46.77,46.79,46.48,46.54,171013.0,38.2877,38.3041,38.0503,38.0994,171013.0
2020-04-13 15:05:00,46.54,46.62,46.47,46.53,208666.0,38.0994,38.1649,38.0421,38.0912,208666.0
2020-04-13 15:10:00,46.54,46.76,46.48,46.72,246838.0,38.0994,38.2795,38.0503,38.2468,246838.0
2020-04-13 15:15:00,46.72,47.1,46.64,47.09,382893.0,38.2468,38.5579,38.1813,38.5497,382893.0
2020-04-13 15:20:00,47.09,47.2,46.95,47.08,245998.0,38.5497,38.6397,38.4351,38.5415,245998.0
2020-04-13 15:25:00,47.08,47.09,46.91,47.05,247839.0,38.5415,38.5497,38.4023,38.5169,247839.0
2020-04-13 15:30:00,47.05,47.22,46.96,47.07,370130.0,38.5169,38.6561,38.4433,38.5333,370130.0
2020-04-13 15:35:00,47.06,47.19,46.97,47.14,373081.0,38.5251,38.6315,38.4514,38.5906,373081.0
2020-04-13 15:40:00,47.13,47.15,46.94,47.14,311698.0,38.5824,38.5988,38.4269,38.5906,311698.0
2020-04-13 15:45:00,47.14,47.25,47.01,47.23,325100.0,38.5906,38.6807,38.4842,38.6643,325100.0
2020-04-13 15:50:00,47.22,47.23,46.71,46.79,716336.0,38.6561,38.6643,38.2386,38.3041,716336.0
2020-04-13 15:55:00,46.78,46.84,46.62,46.67,984500.0,38.2959,38.345,38.1649,38.2059,984500.0
2020-04-14 09:30:00,47.71,47.74,46.86,47.02,1669066.0,39.0572,39.0818,38.3614,38.4924,1669066.0
2020-04-14 09:35:00,47.01,47.34,46.94,47.15,700721.0,38.4842,38.7543,38.4269,38.5988,700721.0
2020-04-14 09:40:00,47.15,47.16,46.9,47.04,640810.0,38.5988,38.607,38.3941,38.5087,640810.0
2020-04-14 09:45:00,47.05,47.06,46.53,46.72,692007.0,38.5169,38.5251,38.0912,38.2468,692007.0
2020-04-14 09:50:00,46.72,46.76,46.16,46.2,739800.0,38.2468,38.2795,37.7883,37.8211,739800.0
2020-04-14 09:55:00,46.22,46.52,46.2,46.46,445824.0,37.8375,38.0831,37.8211,38.0339,445824.0
2020-04-14 10:00:00,46.47,46.69,46.28,46.67,613662.0,38.0421,38.2222,37.8866,38.2059,613662.0
2020-04-14 10:05:00,46.67,46.71,46.34,46.34,544298.0,38.2059,38.2386,37.9357,37.9357,544298.0
2020-04-14 10:10:00,46.34,46.52,46.1,46.14,512097.0,37.9357,38.0831,37.7392,37.772,512097.0
2020-04-14 10:15:00,46.14,46.38,46.14,46.32,809881.0,37.772,37.9684,37.772,37.9193,809881.0
2020-04-14 10:20:00,46.32,46.34,45.87,45.88,519186.0,37.9193,37.9357,37.5509,37.5591,519186.0
2020-04-14 10:25:00,45.88,45.97,45.5,45.65,746017.0,37.5591,37.6328,37.248,37.3708,746017.0
2020-04-14 10:30:00,45.65,45.66,44.91,45.05,939181.0,37.3708,37.379,36.765,36.8797,939181.0
2020-04-14 10:35:00,45.05,45.22,44.91,44.94,513265.0,36.8797,37.0188,36.765,36.7896,513265.0
2020-04-14 10:40:00,44.93,45.02,44.57,44.83,898493.0,36.7814,36.8551,36.4867,36.6996,898493.0
2020-04-14 10:45:00,44.83,44.89,44.57,44.72,665663.0,36.6996,36.7487,36.4867,36.6095,665663.0
2020-04-14 10:50:00,44.7,44.76,44.55,44.56,456066.0,36.5931,36.6423,36.4703,36.4785,456066.0
2020-04-14 10:55:00,44.56,44.6,44.22,44.28,782208.0,36.4785,36.5113,36.2002,36.2493,782208.0
2020-04-14 11:00:00,44.28,44.33,43.97,43.99,606248.0,36.2493,36.2902,35.9955,36.0119,606248.0
2020-04-14 11:05:00,43.98,44.03,43.8,44.02,510483.0,36.0037,36.0446,35.8564,36.0365,510483.0
2020-04-14 11:10:00,44.01,44.17,43.75,43.87,556294.0,36.0283,36.1593,35.8154,35.9137,556294.0
2020-04-14 11:15:00,43.88,43.97,43.62,43.63,667144.0,35.9218,35.9955,35.709,35.7172,667144.0
2020-04-14 11:20:00,43.63,44.3,43.52,44.27,770039.0,35.7172,36.2657,35.6271,36.2411,770039.0
2020-04-14 11:25:00,44.27,44.32,43.92,43.98,664860.0,36.2411,36.2821,35.9546,36.0037,664860.0
2020-04-14 11:30:00,43.98,44.19,43.96,44.11,484380.0,36.0037,36.1756,35.9873,36.1101,484380.0
2020-04-14 11:35:00,44.1,44.34,44.04,44.2,437797.0,36.1019,36.2984,36.0528,36.1838,437797.0
2020-04-14 11:40:00,44.19,44.29,44.1,44.23,431654.0,36.1756,36.2575,36.1019,36.2084,431654.0
2020-04-14 11:45:00,44.23,44.24,44.0,44.11,345142.0,36.2084,36.2166,36.0201,36.1101,345142.0
2020-04-14 11:50:00,44.12,44.27,44.08,44.24,286115.0,36.1183,36.2411,36.0856,36.2166,286115.0
2020-04-14 11:55:00,44.24,44.24,44.06,44.08,309426.0,36.2166,36.2166,36.0692,36.0856,309426.0
2020-04-14 12:00:00,44.08,44.6,44.07,44.6,798908.0,36.0856,36.5113,36.0774,36.5113,798908.0
2020-04-14 12:05:00,44.59,44.63,44.34,44.41,463444.0,36.5031,36.5358,36.2984,36.3557,463444.0
2020-04-14 12:10:00,44.42,44.63,44.42,44.54,396049.0,36.3639,36.5358,36.3639,36.4622,396049.0
2020-04-14 12:15:00,44.54,44.86,44.48,44.66,398472.0,36.4622,36.7241,36.413,36.5604,398472.0
2020-04-14 12:20:00,44.67,44.84,44.66,44.78,345745.0,36.5686,36.7077,36.5604,36.6586,345745.0
2020-04-14 12:25:00,44.78,44.88,44.68,44.71,381558.0,36.6586,36.7405,36.5768,36.6013,381558.0
2020-04-14 12:30:00,44.71,44.75,44.64,44.73,283858.0,36.6013,36.6341,36.544,36.6177,283858.0
2020-04-14 12:35:00,44.73,45.25,44.57,44.62,280390.0,36.6177,37.0434,36.4867,36.5276,280390.0
2020-04-14 12:40:00,44.62,44.73,44.6,44.64,271589.0,36.5276,36.6177,36.5113,36.544,271589.0
2020-04-14 12:45:00,44.64,44.78,44.57,44.61,225665.0,36.544,36.6586,36.4867,36.5195,225665.0
2020-04-14 12:50:00,44.61,44.69,44.57,44.6,208047.0,36.5195,36.5849,36.4867,36.5113,208047.0
2020-04-14 12:55:00,44.61,44.69,44.42,44.44,317631.0,36.5195,36.5849,36.3639,36.3803,317631.0
2020-04-14 13:00:00,44.44,44.49,44.25,44.27,230234.0,36.3803,36.4212,36.2247,36.2411,230234.0
2020-04-14 13:05:00,44.26,44.44,44.25,44.34,165122.0,36.2329,36.3803,36.2247,36.2984,165122.0
2020-04-14 13:10:00,44.34,44.43,44.33,44.41,199818.0,36.2984,36.3721,36.2902,36.3557,199818.0
2020-04-14 13:15:00,44.41,44.44,44.33,44.35,219030.0,36.3557,36.3803,36.2902,36.3066,219030.0
2020-04-14 13:20:00,44.36,44.53,44.33,44.52,219139.0,36.3148,36.454,36.2902,36.4458,219139.0
2020-04-14 13:25:00,44.53,44.6,44.42,44.52,285845.0,36.454,36.5113,36.3639,36.4458,285845.0
2020-04-14 13:30:00,44.52,44.7,44.51,44.65,251709.0,36.4458,36.5931,36.4376,36.5522,251709.0
2020-04-14 13:35:00,44.65,44.74,44.56,44.63,346669.0,36.5522,36.6259,36.4785,36.5358,346669.0
2020-04-14 13:40:00,44.63,44.66,44.5,44.53,193897.0,36.5358,36.5604,36.4294,36.454,193897.0
2020-04-14 13:45:00,44.54,44.65,44.52,44.61,257760.0,36.4622,36.5522,36.4458,36.5195,257760.0
2020-04-14 13:50:00,44.61,44.67,44.54,44.54,231654.0,36.5195,36.5686,36.4622,36.4622,231654.0
2020-04-14 13:55:00,44.55,44.64,44.46,44.57,174727.0,36.4703,36.544,36.3967,36.4867,174727.0
2020-04-14 14:00:00,44.56,44.69,44.53,44.65,195569.0,36.4785,36.5849,36.454,36.5522,195569.0
2020-04-14 14:05:00,44.65,44.8,44.57,44.78,337360.0,36.5522,36.675,36.4867,36.6586,337360.0
2020-04-14 14:10:00,44.78,44.84,44.72,44.76,506946.0,36.6586,36.7077,36.6095,36.6423,506946.0
2020-04-14 14:15:00,44.75,45.0,44.74,45.0,564083.0,36.6341,36.8387,36.6259,36.8387,564083.0
2020-04-14 14:20:00,44.99,45.13,44.93,45.05,335213.0,36.8305,36.9451,36.7814,36.8797,335213.0
2020-04-14 14:25:00,45.05,45.08,44.9,44.94,251530.0,36.8797,36.9042,36.7569,36.7896,251530.0
2020-04-14 14:30:00,44.95,45.06,44.79,44.84,300018.0,36.7978,36.8878,36.6668,36.7077,300018.0
2020-04-14 14:35:00,44.83,44.91,44.81,44.86,190917.0,36.6996,36.765,36.6832,36.7241,190917.0
2020-04-14 14:40:00,44.86,44.98,44.85,44.9,225013.0,36.7241,36.8224,36.7159,36.7569,225013.0
2020-04-14 14:45:00,44.9,44.97,44.84,44.9,185169.0,36.7569,36.8142,36.7077,36.7569,185169.0
2020-04-14 14:50:00,44.9,45.07,44.86,44.97,208408.0,36.7569,36.896,36.7241,36.8142,208408.0
2020-04-14 14:55:00,44.97,45.05,44.89,44.98,207401.0,36.8142,36.8797,36.7487,36.8224,207401.0
2020-04-14 15:00:00,44.98,45.0,44.82,44.87,248686.0,36.8224,36.8387,36.6914,36.7323,248686.0
2020-04-14 15:05:00,44.87,44.91,44.69,44.71,261514.0,36.7323,36.765,36.5849,36.6013,261514.0
2020-04-14 15:10:00,44.72,44.86,44.67,44.84,318999.0,36.6095,36.7241,36.5686,36.7077,318999.0
2020-04-14 15:15:00,44.84,44.9,44.71,44.79,274450.0,36.7077,36.7569,36.6013,36.6668,274450.0
2020-04-14 15:20:00,44.8,44.85,44.7,44.83,293720.0,36.675,36.7159,36.5931,36.6996,293720.0
2020-04-14 15:25:00,44.82,45.03,44.81,45.0,393479.0,36.6914,36.8633,36.6832,36.8387,393479.0
2020-04-14 15:30:00,44.99,45.03,44.88,44.94,353203.0,36.8305,36.8633,36.7405,36.7896,353203.0
2020-04-14 15:35:00,44.94,45.07,44.93,45.0,248454.0,36.7896,36.896,36.7814,36.8387,248454.0
2020-04-14 15:40:00,45.0,45.22,44.99,45.2,544475.0,36.8387,37.0188,36.8305,37.0025,544475.0
2020-04-14 15:45:00,45.2,45.5,45.14,45.47,828795.0,37.0025,37.248,36.9533,37.2235,828795.0
2020-04-14 15:50:00,45.48,45.51,45.26,45.39,937118.0,37.2317,37.2562,37.0516,37.158,937118.0
2020-04-14 15:55:00,45.39,45.48,45.32,45.4,1017910.0,37.158,37.2317,37.1007,37.1662,1017910.0
2020-04-15 09:30:00,43.37,43.58,42.75,43.39,1584353.0,35.5043,35.6763,34.9968,35.5207,1584353.0
2020-04-15 09:35:00,43.39,44.2,43.37,44.09,959174.0,35.5207,36.1838,35.5043,36.0938,959174.0
2020-04-15 09:40:00,44.07,44.27,43.76,43.82,607988.0,36.0774,36.2411,35.8236,35.8727,607988.0
2020-04-15 09:45:00,43.82,44.08,43.53,43.9,569921.0,35.8727,36.0856,35.6353,35.9382,569921.0
2020-04-15 09:50:00,43.89,43.98,43.62,43.7,433293.0,35.93,36.0037,35.709,35.7745,433293.0
2020-04-15 09:55:00,43.69,43.69,43.33,43.53,562151.0,35.7663,35.7663,35.4716,35.6353,562151.0
2020-04-15 10:00:00,43.54,43.68,43.31,43.34,308262.0,35.6435,35.7581,35.4552,35.4798,308262.0
2020-04-15 10:05:00,43.33,43.47,43.2,43.43,268616.0,35.4716,35.5862,35.3652,35.5535,268616.0
2020-04-15 10:10:00,43.41,43.54,43.03,43.04,414246.0,35.5371,35.6435,35.226,35.2342,414246.0
2020-04-15 10:15:00,43.04,43.14,42.77,42.8,597841.0,35.2342,35.3161,35.0132,35.0377,597841.0
2020-04-15 10:20:00,42.8,42.94,42.61,42.69,494578.0,35.0377,35.1523,34.8822,34.9477,494578.0
2020-04-15 10:25:00,42.68,42.97,42.63,42.9,462658.0,34.9395,35.1769,34.8986,35.1196,462658.0
2020-04-15 10:30:00,42.9,43.13,42.84,42.94,374899.0,35.1196,35.3079,35.0705,35.1523,374899.0
2020-04-15 10:35:00,42.91,43.21,42.81,42.96,457562.0,35.1278,35.3734,35.0459,35.1687,457562.0
2020-04-15 10:40:00,42.96,43.49,42.96,43.37,478230.0,35.1687,35.6026,35.1687,35.5043,478230.0
2020-04-15 10:45:00,43.37,43.55,43.36,43.45,362283.0,35.5043,35.6517,35.4962,35.5698,362283.0
2020-04-15 10:50:00,43.45,43.75,43.37,43.62,437529.0,35.5698,35.8154,35.5043,35.709,437529.0
2020-04-15 10:55:00,43.62,43.68,43.46,43.56,258849.0,35.709,35.7581,35.578,35.6599,258849.0
2020-04-15 11:00:00,43.56,43.75,43.47,43.61,370160.0,35.6599,35.8154,35.5862,35.7008,370160.0
2020-04-15 11:05:00,43.62,43.72,43.52,43.66,188136.0,35.709,35.7909,35.6271,35.7417,188136.0
2020-04-15 11:10:00,43.68,43.88,43.62,43.71,384038.0,35.7581,35.9218,35.709,35.7827,384038.0
2020-04-15 11:15:00,43.72,43.75,43.38,43.44,350115.0,35.7909,35.8154,35.5125,35.5616,350115.0
2020-04-15 11:20:00,43.43,43.67,43.36,43.54,406068.0,35.5535,35.7499,35.4962,35.6435,406068.0
2020-04-15 11:25:00,43.54,43.77,43.47,43.71,204268.0,35.6435,35.8318,35.5862,35.7827,204268.0
2020-04-15 11:30:00,43.71,43.99,43.68,43.73,399141.0,35.7827,36.0119,35.7581,35.7991,399141.0
2020-04-15 11:35:00,43.73,43.75,43.54,43.59,181905.0,35.7991,35.8154,35.6435,35.6844,181905.0
2020-04-15 11:40:00,43.59,43.76,43.58,43.61,184358.0,35.6844,35.8236,35.6763,35.7008,184358.0
2020-04-15 11:45:00,43.62,43.9,43.58,43.77,271615.0,35.709,35.9382,35.6763,35.8318,271615.0
2020-04-15 11:50:00,43.77,43.88,43.77,43.83,150034.0,35.8318,35.9218,35.8318,35.8809,150034.0
2020-04-15 11:55:00,43.82,43.94,43.75,43.84,202778.0,35.8727,35.971,35.8154,35.8891,202778.0
2020-04-15 12:00:00,43.84,43.88,43.73,43.75,190746.0,35.8891,35.9218,35.7991,35.8154,190746.0
2020-04-15 12:05:00,43.76,43.77,43.54,43.54,218881.0,35.8236,35.8318,35.6435,35.6435,218881.0
2020-04-15 12:10:00,43.56,43.78,43.55,43.76,250540.0,35.6599,35.84,35.6517,35.8236,250540.0
2020-04-15 12:15:00,43.76,43.76,43.59,43.64,159671.0,35.8236,35.8236,35.6844,35.7254,159671.0
2020-04-15 12:20:00,43.65,43.94,43.61,43.62,283200.0,35.7336,35.971,35.7008,35.709,283200.0
2020-04-15 12:25:00,43.62,43.72,43.5,43.68,253462.0,35.709,35.7909,35.6108,35.7581,253462.0
2020-04-15 12:30:00,43.68,43.68,43.51,43.58,165090.0,35.7581,35.7581,35.619,35.6763,165090.0
2020-04-15 12:35:00,43.57,43.62,43.5,43.54,159723.0,35.6681,35.709,35.6108,35.6435,159723.0
2020-04-15 12:40:00,43.55,43.72,43.53,43.64,185239.0,35.6517,35.7909,35.6353,35.7254,185239.0
2020-04-15 12:45:00,43.65,43.72,43.53,43.64,206985.0,35.7336,35.7909,35.6353,35.7254,206985.0
2020-04-15 12:50:00,43.64,43.75,43.58,43.6,181529.0,35.7254,35.8154,35.6763,35.6926,181529.0
2020-04-15 12:55:00,43.59,43.62,43.52,43.55,213055.0,35.6844,35.709,35.6271,35.6517,213055.0
2020-04-15 13:00:00,43.55,43.66,43.51,43.65,126130.0,35.6517,35.7417,35.619,35.7336,126130.0
2020-04-15 13:05:00,43.65,43.81,43.63,43.75,203377.0,35.7336,35.8645,35.7172,35.8154,203377.0
2020-04-15 13:10:00,43.75,43.94,43.73,43.92,258434.0,35.8154,35.971,35.7991,35.9546,258434.0
2020-04-15 13:15:00,43.91,44.24,43.88,44.24,428039.0,35.9464,36.2166,35.9218,36.2166,428039.0
2020-04-15 13:20:00,44.23,44.24,44.09,44.14,301158.0,36.2084,36.2166,36.0938,36.1347,301158.0
2020-04-15 13:25:00,44.13,44.13,43.76,43.83,172690.0,36.1265,36.1265,35.8236,35.8809,172690.0
2020-04-15 13:30:00,43.84,43.86,43.6,43.61,184423.0,35.8891,35.9055,35.6926,35.7008,184423.0
2020-04-15 13:35:00,43.61,43.71,43.51,43.51,359557.0,35.7008,35.7827,35.619,35.619,359557.0
2020-04-15 13:40:00,43.53,43.59,43.4,43.41,394105.0,35.6353,35.6844,35.5289,35.5371,394105.0
2020-04-15 13:45:00,43.41,43.57,43.28,43.48,299051.0,35.5371,35.6681,35.4307,35.5944,299051.0
2020-04-15 13:50:00,43.49,43.51,43.22,43.31,386684.0,35.6026,35.619,35.3815,35.4552,386684.0
2020-04-15 13:55:00,43.32,43.42,43.2,43.24,220349.0,35.4634,35.5453,35.3652,35.3979,220349.0
2020-04-15 14:00:00,43.24,43.73,43.23,43.64,278485.0,35.3979,35.7991,35.3897,35.7254,278485.0
2020-04-15 14:05:00,43.62,43.74,43.58,43.6,299609.0,35.709,35.8072,35.6763,35.6926,299609.0
2020-04-15 14:10:00,43.61,43.62,43.41,43.59,195384.0,35.7008,35.709,35.5371,35.6844,195384.0
2020-04-15 14:15:00,43.59,43.69,43.51,43.63,237667.0,35.6844,35.7663,35.619,35.7172,237667.0
2020-04-15 14:20:00,43.62,43.7,43.57,43.6,186846.0,35.709,35.7745,35.6681,35.6926,186846.0
2020-04-15 14:25:00,43.61,43.8,43.52,43.8,140563.0,35.7008,35.8564,35.6271,35.8564,140563.0
2020-04-15 14:30:00,43.8,43.88,43.75,43.82,269592.0,35.8564,35.9218,35.8154,35.8727,269592.0
2020-04-15 14:35:00,43.8,43.88,43.79,43.82,168717.0,35.8564,35.9218,35.8482,35.8727,168717.0
2020-04-15 14:40:00,43.81,43.82,43.65,43.67,199588.0,35.8645,35.8727,35.7336,35.7499,199588.0
2020-04-15 14:45:00,43.67,43.77,43.61,43.66,145237.0,35.7499,35.8318,35.7008,35.7417,145237.0
2020-04-15 14:50:00,43.65,43.66,43.51,43.54,218253.0,35.7336,35.7417,35.619,35.6435,218253.0
2020-04-15 14:55:00,43.54,43.77,43.54,43.74,185556.0,35.6435,35.8318,35.6435,35.8072,185556.0
2020-04-15 15:00:00,43.73,43.77,43.52,43.58,237344.0,35.7991,35.8318,35.6271,35.6763,237344.0
2020-04-15 15:05:00,43.59,43.6,43.41,43.45,183016.0,35.6844,35.6926,35.5371,35.5698,183016.0
2020-04-15 15:10:00,43.44,43.46,43.36,43.37,183547.0,35.5616,35.578,35.4962,35.5043,183547.0
2020-04-15 15:15:00,43.37,43.43,43.26,43.3,595771.0,35.5043,35.5535,35.4143,35.447,595771.0
2020-04-15 15:20:00,43.29,43.47,43.29,43.33,271081.0,35.4389,35.5862,35.4389,35.4716,271081.0
2020-04-15 15:25:00,43.34,43.34,43.11,43.19,321819.0,35.4798,35.4798,35.2915,35.357,321819.0
2020-04-15 15:30:00,43.18,43.22,43.0,43.02,307996.0,35.3488,35.3815,35.2014,35.2178,307996.0
2020-04-15 15:35:00,43.03,43.11,43.0,43.01,360015.0,35.226,35.2915,35.2014,35.2096,360015.0
2020-04-15 15:40:00,43.01,43.06,42.77,43.06,647436.0,35.2096,35.2506,35.0132,35.2506,647436.0
2020-04-15 15:45:00,43.06,43.13,42.96,42.99,448503.0,35.2506,35.3079,35.1687,35.1933,448503.0
2020-04-15 15:50:00,42.99,42.99,42.62,42.66,1018281.0,35.1933,35.1933,34.8904,34.9231,1018281.0
2020-04-15 15:55:00,42.65,42.92,42.62,42.87,1258383.0,34.9149,35.136,34.8904,35.095,1258383.0
2020-04-16 09:30:00,42.71,42.84,42.17,42.17,1030131.0,34.964,35.0705,34.522,34.522,1030131.0
2020-04-16 09:35:00,42.19,42.38,41.99,42.12,797333.0,34.5384,34.6939,34.3746,34.481,797333.0
2020-04-16 09:40:00,42.12,42.51,42.06,42.1,649369.0,34.481,34.8003,34.4319,34.4647,649369.0
2020-04-16 09:45:00,42.1,42.15,41.77,41.87,576004.0,34.4647,34.5056,34.1945,34.2764,576004.0
2020-04-16 09:50:00,41.85,41.95,41.57,41.66,697547.0,34.26,34.3419,34.0308,34.1045,697547.0
2020-04-16 09:55:00,41.66,41.77,41.34,41.39,605841.0,34.1045,34.1945,33.8425,33.8834,605841.0
2020-04-16 10:00:00,41.38,41.77,41.36,41.52,435264.0,33.8753,34.1945,33.8589,33.9899,435264.0
2020-04-16 10:05:00,41.51,41.55,40.94,40.96,959176.0,33.9817,34.0144,33.5151,33.5314,959176.0
2020-04-16 10:10:00,40.96,41.0,40.72,40.93,916440.0,33.5314,33.5642,33.335,33.5069,916440.0
2020-04-16 10:15:00,40.93,40.98,40.69,40.69,940953.0,33.5069,33.5478,33.3104,33.3104,940953.0
2020-04-16 10:20:00,40.69,40.89,40.6,40.79,833384.0,33.3104,33.4741,33.2367,33.3923,833384.0
2020-04-16 10:25:00,40.79,41.03,40.68,41.02,620007.0,33.3923,33.5887,33.3022,33.5805,620007.0
2020-04-16 10:30:00,41.02,41.19,40.96,41.09,1435565.0,33.5805,33.7197,33.5314,33.6378,1435565.0
2020-04-16 10:35:00,41.09,41.13,40.86,40.87,621214.0,33.6378,33.6706,33.4496,33.4577,621214.0
2020-04-16 10:40:00,40.88,41.02,40.77,40.96,319836.0,33.4659,33.5805,33.3759,33.5314,319836.0
2020-04-16 10:45:00,40.96,40.96,40.73,40.8,365715.0,33.5314,33.5314,33.3431,33.4004,365715.0
2020-04-16 10:50:00,40.79,40.83,40.68,40.74,337433.0,33.3923,33.425,33.3022,33.3513,337433.0
2020-04-16 10:55:00,40.75,40.84,40.67,40.78,348719.0,33.3595,33.4332,33.294,33.3841,348719.0
2020-04-16 11:00:00,40.76,40.77,40.61,40.72,365179.0,33.3677,33.3759,33.2449,33.335,365179.0
2020-04-16 11:05:00,40.73,41.0,40.71,40.91,271675.0,33.3431,33.5642,33.3268,33.4905,271675.0
2020-04-16 11:10:00,40.92,41.02,40.81,40.86,279095.0,33.4987,33.5805,33.4086,33.4496,279095.0
2020-04-16 11:15:00,40.86,40.97,40.82,40.9,227541.0,33.4496,33.5396,33.4168,33.4823,227541.0
2020-04-16 11:20:00,40.9,40.98,40.76,40.77,209741.0,33.4823,33.5478,33.3677,33.3759,209741.0
2020-04-16 11:25:00,40.77,40.95,40.7,40.72,276875.0,33.3759,33.5232,33.3186,33.335,276875.0
2020-04-16 11:30:00,40.72,40.8,40.62,40.64,584306.0,33.335,33.4004,33.2531,33.2695,584306.0
2020-04-16 11:35:00,40.65,40.71,40.57,40.69,527694.0,33.2776,33.3268,33.2122,33.3104,527694.0
2020-04-16 11:40:00,40.68,40.76,40.61,40.62,326265.0,33.3022,33.3677,33.2449,33.2531,326265.0
2020-04-16 11:45:00,40.61,40.67,40.5,40.57,443469.0,33.2449,33.294,33.1549,33.2122,443469.0
2020-04-16 11:50:00,40.57,40.81,40.57,40.79,378328.0,33.2122,33.4086,33.2122,33.3923,378328.0
2020-04-16 11:55:00,40.79,40.8,40.7,40.77,354484.0,33.3923,33.4004,33.3186,33.3759,354484.0
2020-04-16 12:00:00,40.77,40.95,40.7,40.76,415477.0,33.3759,33.5232,33.3186,33.3677,415477.0
2020-04-16 12:05:00,40.75,40.76,40.6,40.63,204499.0,33.3595,33.3677,33.2367,33.2613,204499.0
2020-04-16 12:10:00,40.63,40.81,40.6,40.75,388943.0,33.2613,33.4086,33.2367,33.3595,388943.0
2020-04-16 12:15:00,40.75,40.75,40.56,40.62,291922.0,33.3595,33.3595,33.204,33.2531,291922.0
2020-04-16 12:20:00,40.62,40.62,40.5,40.52,414075.0,33.2531,33.2531,33.1549,33.1712,414075.0
2020-04-16 12:25:00,40.53,40.71,40.46,40.63,405886.0,33.1794,33.3268,33.1221,33.2613,405886.0
2020-04-16 12:30:00,40.62,40.68,40.52,40.65,164755.0,33.2531,33.3022,33.1712,33.2776,164755.0
2020-04-16 12:35:00,40.65,40.82,40.65,40.8,227062.0,33.2776,33.4168,33.2776,33.4004,227062.0
2020-04-16 12:40:00,40.8,40.95,40.76,40.87,235192.0,33.4004,33.5232,33.3677,33.4577,235192.0
2020-04-16 12:45:00,40.87,40.87,40.63,40.72,265143.0,33.4577,33.4577,33.2613,33.335,265143.0
2020-04-16 12:50:00,40.71,40.77,40.62,40.65,138529.0,33.3268,33.3759,33.2531,33.2776,138529.0
2020-04-16 12:55:00,40.64,40.79,40.58,40.71,182439.0,33.2695,33.3923,33.2203,33.3268,182439.0
2020-04-16 13:00:00,40.71,40.88,40.7,40.83,261866.0,33.3268,33.4659,33.3186,33.425,261866.0
2020-04-16 13:05:00,40.84,41.03,40.84,40.86,205558.0,33.4332,33.5887,33.4332,33.4496,205558.0
2020-04-16 13:10:00,40.87,40.96,40.82,40.89,108829.0,33.4577,33.5314,33.4168,33.4741,108829.0
2020-04-16 13:15:00,40.9,40.98,40.81,40.9,155949.0,33.4823,33.5478,33.4086,33.4823,155949.0
2020-04-16 13:20:00,40.89,40.98,40.84,40.86,155626.0,33.4741,33.5478,33.4332,33.4496,155626.0
2020-04-16 13:25:00,40.86,40.87,40.75,40.81,194786.0,33.4496,33.4577,33.3595,33.4086,194786.0
2020-04-16 13:30:00,40.81,40.95,40.78,40.89,128185.0,33.4086,33.5232,33.3841,33.4741,128185.0
2020-04-16 13:35:00,40.9,41.0,40.84,40.84,167803.0,33.4823,33.5642,33.4332,33.4332,167803.0
2020-04-16 13:40:00,40.85,40.91,40.79,40.86,159150.0,33.4414,33.4905,33.3923,33.4496,159150.0
2020-04-16 13:45:00,40.86,40.92,40.7,40.7,230025.0,33.4496,33.4987,33.3186,33.3186,230025.0
2020-04-16 13:50:00,40.69,40.77,40.61,40.63,147017.0,33.3104,33.3759,33.2449,33.2613,147017.0
2020-04-16 13:55:00,40.62,40.72,40.6,40.66,140623.0,33.2531,33.335,33.2367,33.2858,140623.0
2020-04-16 14:00:00,40.66,40.72,40.6,40.71,303123.0,33.2858,33.335,33.2367,33.3268,303123.0
2020-04-16 14:05:00,40.71,40.85,40.6,40.83,206840.0,33.3268,33.4414,33.2367,33.425,206840.0
2020-04-16 14:10:00,40.83,40.9,40.74,40.87,170665.0,33.425,33.4823,33.3513,33.4577,170665.0
2020-04-16 14:15:00,40.88,40.97,40.75,40.77,338792.0,33.4659,33.5396,33.3595,33.3759,338792.0
2020-04-16 14:20:00,40.78,40.85,40.6,40.67,425928.0,33.3841,33.4414,33.2367,33.294,425928.0
2020-04-16 14:25:00,40.66,40.8,40.64,40.71,218190.0,33.2858,33.4004,33.2695,33.3268,218190.0
2020-04-16 14:30:00,40.7,40.74,40.62,40.68,201112.0,33.3186,33.3513,33.2531,33.3022,201112.0
2020-04-16 14:35:00,40.67,40.8,40.64,40.68,306499.0,33.294,33.4004,33.2695,33.3022,306499.0
2020-04-16 14:40:00,40.69,40.69,40.57,40.68,188992.0,33.3104,33.3104,33.2122,33.3022,188992.0
2020-04-16 14:45:00,40.68,40.69,40.6,40.61,241132.0,33.3022,33.3104,33.2367,33.2449,241132.0
2020-04-16 14:50:00,40.61,40.62,40.36,40.41,671989.0,33.2449,33.2531,33.0402,33.0812,671989.0
2020-04-16 14:55:00,40.41,40.45,40.28,40.31,350310.0,33.0812,33.1139,32.9748,32.9993,350310.0
2020-04-16 15:00:00,40.3,40.38,40.18,40.26,451410.0,32.9911,33.0566,32.8929,32.9584,451410.0
2020-04-16 15:05:00,40.26,40.32,40.15,40.18,236909.0,32.9584,33.0075,32.8683,32.8929,236909.0
2020-04-16 15:10:00,40.18,40.26,40.13,40.21,490303.0,32.8929,32.9584,32.852,32.9174,490303.0
2020-04-16 15:15:00,40.22,40.26,40.11,40.12,299104.0,32.9256,32.9584,32.8356,32.8438,299104.0
2020-04-16 15:20:00,40.12,40.28,40.1,40.26,322325.0,32.8438,32.9748,32.8274,32.9584,322325.0
2020-04-16 15:25:00,40.26,40.36,40.22,40.33,322001.0,32.9584,33.0402,32.9256,33.0157,322001.0
2020-04-16 15:30:00,40.34,40.54,40.26,40.48,553696.0,33.0239,33.1876,32.9584,33.1385,553696.0
2020-04-16 15:35:00,40.48,40.52,40.31,40.35,573841.0,33.1385,33.1712,32.9993,33.0321,573841.0
2020-04-16 15:40:00,40.36,40.37,40.29,40.36,370226.0,33.0402,33.0484,32.9829,33.0402,370226.0
2020-04-16 15:45:00,40.36,40.42,40.32,40.38,485098.0,33.0402,33.0894,33.0075,33.0566,485098.0
2020-04-16 15:50:00,40.39,40.66,40.38,40.63,988325.0,33.0648,33.2858,33.0566,33.2613,988325.0
2020-04-16 15:55:00,40.63,40.63,40.46,40.49,978182.0,33.2613,33.2613,33.1221,33.1467,978182.0
2020-04-17 09:30:00,43.15,43.64,42.65,43.51,2314485.0,35.3242,35.7254,34.9149,35.619,2314485.0
2020-04-17 09:35:00,43.52,43.85,43.38,43.79,1297268.0,35.6271,35.8973,35.5125,35.8482,1297268.0
2020-04-17 09:40:00,43.81,43.84,43.26,43.31,728443.0,35.8645,35.8891,35.4143,35.4552,728443.0
2020-04-17 09:45:00,43.32,43.33,43.08,43.17,817466.0,35.4634,35.4716,35.2669,35.3406,817466.0
2020-04-17 09:50:00,43.16,43.27,43.06,43.25,666788.0,35.3324,35.4225,35.2506,35.4061,666788.0
2020-04-17 09:55:00,43.25,43.82,43.2,43.79,702387.0,35.4061,35.8727,35.3652,35.8482,702387.0
2020-04-17 10:00:00,43.79,43.83,43.59,43.76,717198.0,35.8482,35.8809,35.6844,35.8236,717198.0
2020-04-17 10:05:00,43.76,43.79,43.55,43.57,486655.0,35.8236,35.8482,35.6517,35.6681,486655.0
2020-04-17 10:10:00,43.6,43.72,43.2,43.32,466195.0,35.6926,35.7909,35.3652,35.4634,466195.0
2020-04-17 10:15:00,43.33,43.44,43.01,43.08,465484.0,35.4716,35.5616,35.2096,35.2669,465484.0
2020-04-17 10:20:00,43.07,43.44,43.01,43.39,479973.0,35.2588,35.5616,35.2096,35.5207,479973.0
2020-04-17 10:25:00,43.37,43.45,43.26,43.27,424060.0,35.5043,35.5698,35.4143,35.4225,424060.0
2020-04-17 10:30:00,43.29,43.36,43.13,43.23,324066.0,35.4389,35.4962,35.3079,35.3897,324066.0
2020-04-17 10:35:00,43.23,43.49,43.21,43.49,292878.0,35.3897,35.6026,35.3734,35.6026,292878.0
2020-04-17 10:40:00,43.48,43.72,43.45,43.58,577795.0,35.5944,35.7909,35.5698,35.6763,577795.0
2020-04-17 10:45:00,43.57,43.62,43.24,43.36,572710.0,35.6681,35.709,35.3979,35.4962,572710.0
2020-04-17 10:50:00,43.37,43.78,43.35,43.77,321313.0,35.5043,35.84,35.488,35.8318,321313.0
2020-04-17 10:55:00,43.76,43.94,43.7,43.72,650441.0,35.8236,35.971,35.7745,35.7909,650441.0
2020-04-17 11:00:00,43.72,44.1,43.67,43.92,608856.0,35.7909,36.1019,35.7499,35.9546,608856.0
2020-04-17 11:05:00,43.91,44.31,43.85,44.18,621356.0,35.9464,36.2739,35.8973,36.1674,621356.0
2020-04-17 11:10:00,44.16,44.19,43.98,44.09,360571.0,36.1511,36.1756,36.0037,36.0938,360571.0
2020-04-17 11:15:00,44.09,44.26,44.02,44.13,410686.0,36.0938,36.2329,36.0365,36.1265,410686.0
2020-04-17 11:20:00,44.12,44.14,43.83,44.0,389566.0,36.1183,36.1347,35.8809,36.0201,389566.0
2020-04-17 11:25:00,43.98,44.06,43.79,43.94,284754.0,36.0037,36.0692,35.8482,35.971,284754.0
2020-04-17 11:30:00,43.93,44.23,43.9,44.23,296422.0,35.9628,36.2084,35.9382,36.2084,296422.0
2020-04-17 11:35:00,44.24,44.25,43.97,44.0,293388.0,36.2166,36.2247,35.9955,36.0201,293388.0
2020-04-17 11:40:00,44.0,44.09,43.77,43.83,275344.0,36.0201,36.0938,35.8318,35.8809,275344.0
2020-04-17 11:45:00,43.82,44.1,43.81,43.96,294223.0,35.8727,36.1019,35.8645,35.9873,294223.0
2020-04-17 11:50:00,43.95,44.01,43.79,43.9,351716.0,35.9792,36.0283,35.8482,35.9382,351716.0
2020-04-17 11:55:00,43.9,44.01,43.87,44.01,280449.0,35.9382,36.0283,35.9137,36.0283,280449.0
2020-04-17 12:00:00,44.01,44.1,43.95,44.02,228462.0,36.0283,36.1019,35.9792,36.0365,228462.0
2020-04-17 12:05:00,44.01,44.06,43.78,43.79,252090.0,36.0283,36.0692,35.84,35.8482,252090.0
2020-04-17 12:10:00,43.78,43.86,43.72,43.76,291279.0,35.84,35.9055,35.7909,35.8236,291279.0
2020-04-17 12:15:00,43.76,43.94,43.76,43.92,227976.0,35.8236,35.971,35.8236,35.9546,227976.0
2020-04-17 12:20:00,43.91,43.95,43.7,43.73,266232.0,35.9464,35.9792,35.7745,35.7991,266232.0
2020-04-17 12:25:00,43.74,43.9,43.67,43.79,211223.0,35.8072,35.9382,35.7499,35.8482,211223.0
2020-04-17 12:30:00,43.8,43.92,43.76,43.88,148869.0,35.8564,35.9546,35.8236,35.9218,148869.0
2020-04-17 12:35:00,43.89,44.1,43.88,44.01,308385.0,35.93,36.1019,35.9218,36.0283,308385.0
2020-04-17 12:40:00,44.01,44.14,43.98,44.1,424305.0,36.0283,36.1347,36.0037,36.1019,424305.0
2020-04-17 12:45:00,44.1,44.32,44.05,44.31,370224.0,36.1019,36.2821,36.061,36.2739,370224.0
2020-04-17 12:50:00,44.32,44.44,44.24,44.41,377310.0,36.2821,36.3803,36.2166,36.3557,377310.0
2020-04-17 12:55:00,44.41,44.41,44.27,44.39,278109.0,36.3557,36.3557,36.2411,36.3394,278109.0
2020-04-17 13:00:00,44.38,44.5,44.35,44.43,296254.0,36.3312,36.4294,36.3066,36.3721,296254.0
2020-04-17 13:05:00,44.43,44.59,44.39,44.57,282470.0,36.3721,36.5031,36.3394,36.4867,282470.0
2020-04-17 13:10:00,44.58,44.66,44.41,44.43,263739.0,36.4949,36.5604,36.3557,36.3721,263739.0
2020-04-17 13:15:00,44.42,44.59,44.4,44.56,199463.0,36.3639,36.5031,36.3475,36.4785,199463.0
2020-04-17 13:20:00,44.57,44.57,44.4,44.45,192801.0,36.4867,36.4867,36.3475,36.3885,192801.0
2020-04-17 13:25:00,44.45,44.59,44.43,44.44,139948.0,36.3885,36.5031,36.3721,36.3803,139948.0
2020-04-17 13:30:00,44.44,44.52,44.4,44.47,272794.0,36.3803,36.4458,36.3475,36.4048,272794.0
2020-04-17 13:35:00,44.47,44.53,44.38,44.46,200320.0,36.4048,36.454,36.3312,36.3967,200320.0
2020-04-17 13:40:00,44.45,44.47,44.32,44.34,143968.0,36.3885,36.4048,36.2821,36.2984,143968.0
2020-04-17 13:45:00,44.34,44.4,44.18,44.18,338285.0,36.2984,36.3475,36.1674,36.1674,338285.0
2020-04-17 13:50:00,44.18,44.29,44.1,44.27,280163.0,36.1674,36.2575,36.1019,36.2411,280163.0
2020-04-17 13:55:00,44.27,44.52,44.26,44.49,254619.0,36.2411,36.4458,36.2329,36.4212,254619.0
2020-04-17 14:00:00,44.49,44.58,44.36,44.43,368559.0,36.4212,36.4949,36.3148,36.3721,368559.0
2020-04-17 14:05:00,44.44,44.49,44.32,44.33,234734.0,36.3803,36.4212,36.2821,36.2902,234734.0
2020-04-17 14:10:00,44.32,44.33,44.15,44.24,262684.0,36.2821,36.2902,36.1429,36.2166,262684.0
2020-04-17 14:15:00,44.25,44.46,44.23,44.45,237811.0,36.2247,36.3967,36.2084,36.3885,237811.0
2020-04-17 14:20:00,44.46,44.59,44.42,44.48,252782.0,36.3967,36.5031,36.3639,36.413,252782.0
2020-04-17 14:25:00,44.48,44.59,44.46,44.55,164607.0,36.413,36.5031,36.3967,36.4703,164607.0
2020-04-17 14:30:00,44.55,44.68,44.49,44.65,424722.0,36.4703,36.5768,36.4212,36.5522,424722.0
2020-04-17 14:35:00,44.65,44.72,44.52,44.69,281378.0,36.5522,36.6095,36.4458,36.5849,281378.0
2020-04-17 14:40:00,44.68,44.71,44.52,44.64,210715.0,36.5768,36.6013,36.4458,36.544,210715.0
2020-04-17 14:45:00,44.63,44.68,44.59,44.66,200349.0,36.5358,36.5768,36.5031,36.5604,200349.0
2020-04-17 14:50:00,44.67,44.83,44.66,44.66,362693.0,36.5686,36.6996,36.5604,36.5604,362693.0
2020-04-17 14:55:00,44.67,44.88,44.66,44.8,228189.0,36.5686,36.7405,36.5604,36.675,228189.0
2020-04-17 15:00:00,44.8,44.86,44.74,44.82,198800.0,36.675,36.7241,36.6259,36.6914,198800.0
2020-04-17 15:05:00,44.82,44.92,44.79,44.86,276458.0,36.6914,36.7732,36.6668,36.7241,276458.0
2020-04-17 15:10:00,44.87,44.94,44.8,44.9,180746.0,36.7323,36.7896,36.675,36.7569,180746.0
2020-04-17 15:15:00,44.9,44.99,42.74,44.95,247169.0,36.7569,36.8305,34.9886,36.7978,247169.0
2020-04-17 15:20:00,44.95,44.99,44.88,44.92,487358.0,36.7978,36.8305,36.7405,36.7732,487358.0
2020-04-17 15:25:00,44.91,45.03,44.91,45.0,501322.0,36.765,36.8633,36.765,36.8387,501322.0
2020-04-17 15:30:00,44.99,45.33,44.99,45.14,543622.0,36.8305,37.1089,36.8305,36.9533,543622.0
2020-04-17 15:35:00,45.14,45.23,45.1,45.21,495987.0,36.9533,37.027,36.9206,37.0106,495987.0
2020-04-17 15:40:00,45.22,45.36,45.19,45.3,542313.0,37.0188,37.1334,36.9943,37.0843,542313.0
2020-04-17 15:45:00,45.3,45.43,45.24,45.39,742521.0,37.0843,37.1907,37.0352,37.158,742521.0
2020-04-17 15:50:00,45.4,45.6,45.4,45.59,1338434.0,37.1662,37.3299,37.1662,37.3217,1338434.0
2020-04-17 15:55:00,45.59,45.62,45.31,45.41,2105932.0,37.3217,37.3463,37.0925,37.1744,2105932.0
2020-04-20 09:30:00,43.4,43.59,42.88,43.09,1903639.0,35.5289,35.6844,35.1032,35.2751,1903639.0
2020-04-20 09:35:00,43.11,43.48,43.07,43.19,996822.0,35.2915,35.5944,35.2588,35.357,996822.0
2020-04-20 09:40:00,43.19,44.09,43.15,44.06,949489.0,35.357,36.0938,35.3242,36.0692,949489.0
2020-04-20 09:45:00,44.05,44.45,44.05,44.31,835332.0,36.061,36.3885,36.061,36.2739,835332.0
2020-04-20 09:50:00,44.32,44.39,44.14,44.27,579516.0,36.2821,36.3394,36.1347,36.2411,579516.0
2020-04-20 09:55:00,44.27,44.56,44.14,44.33,417009.0,36.2411,36.4785,36.1347,36.2902,417009.0
2020-04-20 10:00:00,44.33,44.43,44.13,44.37,329679.0,36.2902,36.3721,36.1265,36.323,329679.0
2020-04-20 10:05:00,44.37,44.57,44.24,44.51,456123.0,36.323,36.4867,36.2166,36.4376,456123.0
2020-04-20 10:10:00,44.5,44.79,44.41,44.77,880365.0,36.4294,36.6668,36.3557,36.6504,880365.0
2020-04-20 10:15:00,44.75,44.85,44.63,44.85,732683.0,36.6341,36.7159,36.5358,36.7159,732683.0
2020-04-20 10:20:00,44.84,44.86,44.5,44.57,250488.0,36.7077,36.7241,36.4294,36.4867,250488.0
2020-04-20 10:25:00,44.57,44.7,44.5,44.53,219983.0,36.4867,36.5931,36.4294,36.454,219983.0
2020-04-20 10:30:00,44.52,44.65,44.51,44.61,342196.0,36.4458,36.5522,36.4376,36.5195,342196.0
2020-04-20 10:35:00,44.59,44.82,44.57,44.8,199892.0,36.5031,36.6914,36.4867,36.675,199892.0
2020-04-20 10:40:00,44.8,45.03,44.79,45.01,371567.0,36.675,36.8633,36.6668,36.8469,371567.0
2020-04-20 10:45:00,45.02,45.25,44.99,45.19,380515.0,36.8551,37.0434,36.8305,36.9943,380515.0
2020-04-20 10:50:00,45.18,45.34,45.09,45.25,394342.0,36.9861,37.1171,36.9124,37.0434,394342.0
2020-04-20 10:55:00,45.25,45.44,45.2,45.28,361712.0,37.0434,37.1989,37.0025,37.0679,361712.0
2020-04-20 11:00:00,45.28,45.38,45.14,45.22,208208.0,37.0679,37.1498,36.9533,37.0188,208208.0
2020-04-20 11:05:00,45.22,45.29,45.05,45.19,228689.0,37.0188,37.0761,36.8797,36.9943,228689.0
2020-04-20 11:10:00,45.19,45.28,44.88,44.97,283118.0,36.9943,37.0679,36.7405,36.8142,283118.0
2020-04-20 11:15:00,44.97,45.15,44.95,45.01,155474.0,36.8142,36.9615,36.7978,36.8469,155474.0
2020-04-20 11:20:00,45.02,45.1,44.96,45.04,172849.0,36.8551,36.9206,36.806,36.8715,172849.0
2020-04-20 11:25:00,45.04,45.18,45.03,45.13,161491.0,36.8715,36.9861,36.8633,36.9451,161491.0
2020-04-20 11:30:00,45.13,45.14,45.0,45.12,195724.0,36.9451,36.9533,36.8387,36.937,195724.0
2020-04-20 11:35:00,45.14,45.31,45.04,45.18,290124.0,36.9533,37.0925,36.8715,36.9861,290124.0
2020-04-20 11:40:00,45.16,45.28,45.14,45.24,161553.0,36.9697,37.0679,36.9533,37.0352,161553.0
2020-04-20 11:45:00,45.24,45.29,45.18,45.27,111478.0,37.0352,37.0761,36.9861,37.0598,111478.0
2020-04-20 11:50:00,45.28,45.32,45.22,45.26,129925.0,37.0679,37.1007,37.0188,37.0516,129925.0
2020-04-20 11:55:00,45.26,45.32,45.11,45.16,142372.0,37.0516,37.1007,36.9288,36.9697,142372.0
2020-04-20 12:00:00,45.17,45.19,44.94,44.96,192061.0,36.9779,36.9943,36.7896,36.806,192061.0
2020-04-20 12:05:00,44.96,45.09,44.92,45.07,204128.0,36.806,36.9124,36.7732,36.896,204128.0
2020-04-20 12:10:00,45.07,45.16,44.76,44.84,427727.0,36.896,36.9697,36.6423,36.7077,427727.0
2020-04-20 12:15:00,44.83,44.96,44.81,44.95,268104.0,36.6996,36.806,36.6832,36.7978,268104.0
2020-04-20 12:20:00,44.95,45.0,44.9,45.0,277588.0,36.7978,36.8387,36.7569,36.8387,277588.0
2020-04-20 12:25:00,45.0,45.04,44.9,44.95,260721.0,36.8387,36.8715,36.7569,36.7978,260721.0
2020-04-20 12:30:00,44.95,45.05,44.94,45.01,104437.0,36.7978,36.8797,36.7896,36.8469,104437.0
2020-04-20 12:35:00,45.01,45.05,44.94,45.0,106668.0,36.8469,36.8797,36.7896,36.8387,106668.0
2020-04-20 12:40:00,45.01,45.03,44.94,44.98,147424.0,36.8469,36.8633,36.7896,36.8224,147424.0
2020-04-20 12:45:00,44.97,45.07,44.96,45.06,130520.0,36.8142,36.896,36.806,36.8878,130520.0
2020-04-20 12:50:00,45.07,45.07,44.78,44.78,165631.0,36.896,36.896,36.6586,36.6586,165631.0
2020-04-20 12:55:00,44.78,44.83,44.63,44.66,234858.0,36.6586,36.6996,36.5358,36.5604,234858.0
2020-04-20 13:00:00,44.67,44.7,44.41,44.42,295408.0,36.5686,36.5931,36.3557,36.3639,295408.0
2020-04-20 13:05:00,44.43,44.5,44.38,44.4,286143.0,36.3721,36.4294,36.3312,36.3475,286143.0
2020-04-20 13:10:00,44.4,44.4,44.13,44.18,270406.0,36.3475,36.3475,36.1265,36.1674,270406.0
2020-04-20 13:15:00,44.18,44.27,44.17,44.23,156581.0,36.1674,36.2411,36.1593,36.2084,156581.0
2020-04-20 13:20:00,44.23,44.34,44.17,44.18,171884.0,36.2084,36.2984,36.1593,36.1674,171884.0
2020-04-20 13:25:00,44.18,44.29,44.12,44.23,553135.0,36.1674,36.2575,36.1183,36.2084,553135.0
2020-04-20 13:30:00,44.23,44.26,44.06,44.13,208738.0,36.2084,36.2329,36.0692,36.1265,208738.0
2020-04-20 13:35:00,44.14,44.14,43.99,44.11,223539.0,36.1347,36.1347,36.0119,36.1101,223539.0
2020-04-20 13:40:00,44.11,44.23,44.1,44.16,212022.0,36.1101,36.2084,36.1019,36.1511,212022.0
2020-04-20 13:45:00,44.15,44.24,44.07,44.18,238424.0,36.1429,36.2166,36.0774,36.1674,238424.0
2020-04-20 13:50:00,44.18,44.24,44.1,44.15,169942.0,36.1674,36.2166,36.1019,36.1429,169942.0
2020-04-20 13:55:00,44.15,44.15,44.02,44.07,156494.0,36.1429,36.1429,36.0365,36.0774,156494.0
2020-04-20 14:00:00,44.07,44.21,44.02,44.14,168084.0,36.0774,36.192,36.0365,36.1347,168084.0
2020-04-20 14:05:00,44.14,44.19,44.06,44.08,158383.0,36.1347,36.1756,36.0692,36.0856,158383.0
2020-04-20 14:10:00,44.07,44.09,43.87,43.93,521317.0,36.0774,36.0938,35.9137,35.9628,521317.0
2020-04-20 14:15:00,43.92,43.99,43.8,43.87,344388.0,35.9546,36.0119,35.8564,35.9137,344388.0
2020-04-20 14:20:00,43.86,43.89,43.76,43.78,238106.0,35.9055,35.93,35.8236,35.84,238106.0
2020-04-20 14:25:00,43.79,43.83,43.54,43.55,301188.0,35.8482,35.8809,35.6435,35.6517,301188.0
2020-04-20 14:30:00,43.55,43.75,43.53,43.65,260157.0,35.6517,35.8154,35.6353,35.7336,260157.0
2020-04-20 14:35:00,43.64,43.77,43.59,43.66,308120.0,35.7254,35.8318,35.6844,35.7417,308120.0
2020-04-20 14:40:00,43.66,43.71,43.58,43.69,163551.0,35.7417,35.7827,35.6763,35.7663,163551.0
2020-04-20 14:45:00,43.68,43.84,43.64,43.83,281044.0,35.7581,35.8891,35.7254,35.8809,281044.0
2020-04-20 14:50:00,43.83,43.83,43.65,43.66,284978.0,35.8809,35.8809,35.7336,35.7417,284978.0
2020-04-20 14:55:00,43.66,43.67,43.46,43.47,376621.0,35.7417,35.7499,35.578,35.5862,376621.0
2020-04-20 15:00:00,43.47,43.68,43.46,43.57,527845.0,35.5862,35.7581,35.578,35.6681,527845.0
2020-04-20 15:05:00,43.57,43.59,43.45,43.54,286215.0,35.6681,35.6844,35.5698,35.6435,286215.0
2020-04-20 15:10:00,43.54,43.64,43.49,43.58,436975.0,35.6435,35.7254,35.6026,35.6763,436975.0
2020-04-20 15:15:00,43.57,43.63,43.45,43.45,356268.0,35.6681,35.7172,35.5698,35.5698,356268.0
2020-04-20 15:20:00,43.46,43.58,43.45,43.55,276669.0,35.578,35.6763,35.5698,35.6517,276669.0
2020-04-20 15:25:00,43.57,43.61,43.47,43.61,263822.0,35.6681,35.7008,35.5862,35.7008,263822.0
2020-04-20 15:30:00,43.61,43.7,43.53,43.68,663188.0,35.7008,35.7745,35.6353,35.7581,663188.0
2020-04-20 15:35:00,43.68,43.68,43.47,43.48,495851.0,35.7581,35.7581,35.5862,35.5944,495851.0
2020-04-20 15:40:00,43.49,43.75,43.48,43.73,355605.0,35.6026,35.8154,35.5944,35.7991,355605.0
2020-04-20 15:45:00,43.74,43.83,43.68,43.81,356535.0,35.8072,35.8809,35.7581,35.8645,356535.0
2020-04-20 15:50:00,43.82,44.05,43.76,44.04,841650.0,35.8727,36.061,35.8236,36.0528,841650.0
2020-04-20 15:55:00,44.04,44.15,43.99,44.0,1333559.0,36.0528,36.1429,36.0119,36.0201,1333559.0
2020-04-21 09:30:00,42.35,42.47,42.02,42.27,1218649.0,34.6693,34.7676,34.3992,34.6038,1218649.0
2020-04-21 09:35:00,42.26,42.51,42.1,42.2,523271.0,34.5957,34.8003,34.4647,34.5465,523271.0
2020-04-21 09:40:00,42.2,42.7,42.2,42.55,567245.0,34.5465,34.9559,34.5465,34.8331,567245.0
2020-04-21 09:45:00,42.53,42.9,42.53,42.8,822231.0,34.8167,35.1196,34.8167,35.0377,822231.0
2020-04-21 09:50:00,42.79,43.0,42.66,42.75,510010.0,35.0295,35.2014,34.9231,34.9968,510010.0
2020-04-21 09:55:00,42.75,43.11,42.7,43.03,676105.0,34.9968,35.2915,34.9559,35.226,676105.0
2020-04-21 10:00:00,43.04,43.08,42.87,42.9,392729.0,35.2342,35.2669,35.095,35.1196,392729.0
2020-04-21 10:05:00,42.9,42.93,42.58,42.69,560432.0,35.1196,35.1441,34.8576,34.9477,560432.0
2020-04-21 10:10:00,42.68,42.74,42.49,42.52,291007.0,34.9395,34.9886,34.7839,34.8085,291007.0
2020-04-21 10:15:00,42.52,42.55,42.36,42.47,282722.0,34.8085,34.8331,34.6775,34.7676,282722.0
2020-04-21 10:20:00,42.47,42.57,42.34,42.53,538078.0,34.7676,34.8494,34.6611,34.8167,538078.0
2020-04-21 10:25:00,42.52,42.52,42.36,42.5,314484.0,34.8085,34.8085,34.6775,34.7921,314484.0
2020-04-21 10:30:00,42.49,42.58,42.38,42.47,380164.0,34.7839,34.8576,34.6939,34.7676,380164.0
2020-04-21 10:35:00,42.46,42.51,42.33,42.39,339865.0,34.7594,34.8003,34.653,34.7021,339865.0
2020-04-21 10:40:00,42.38,42.44,42.25,42.37,391141.0,34.6939,34.743,34.5875,34.6857,391141.0
2020-04-21 10:45:00,42.36,42.4,42.29,42.3,272977.0,34.6775,34.7103,34.6202,34.6284,272977.0
2020-04-21 10:50:00,42.3,42.34,42.18,42.26,412295.0,34.6284,34.6611,34.5302,34.5957,412295.0
2020-04-21 10:55:00,42.25,42.32,42.17,42.2,464270.0,34.5875,34.6448,34.522,34.5465,464270.0
2020-04-21 11:00:00,42.19,42.19,41.89,41.94,810608.0,34.5384,34.5384,34.2928,34.3337,810608.0
2020-04-21 11:05:00,41.94,41.97,41.63,41.64,575649.0,34.3337,34.3583,34.0799,34.0881,575649.0
2020-04-21 11:10:00,41.63,41.73,41.46,41.48,655657.0,34.0799,34.1618,33.9407,33.9571,655657.0
2020-04-21 11:15:00,41.49,41.66,41.37,41.65,416883.0,33.9653,34.1045,33.8671,34.0963,416883.0
2020-04-21 11:20:00,41.64,41.86,41.63,41.67,626199.0,34.0881,34.2682,34.0799,34.1127,626199.0
2020-04-21 11:25:00,41.67,41.75,41.45,41.53,464213.0,34.1127,34.1781,33.9326,33.998,464213.0
2020-04-21 11:30:00,41.53,41.67,41.43,41.43,464969.0,33.998,34.1127,33.9162,33.9162,464969.0
2020-04-21 11:35:00,41.43,41.47,41.31,41.41,339439.0,33.9162,33.9489,33.8179,33.8998,339439.0
2020-04-21 11:40:00,41.41,41.46,41.28,41.31,410823.0,33.8998,33.9407,33.7934,33.8179,410823.0
2020-04-21 11:45:00,41.31,41.48,41.29,41.46,381248.0,33.8179,33.9571,33.8016,33.9407,381248.0
2020-04-21 11:50:00,41.45,41.56,41.27,41.48,430258.0,33.9326,34.0226,33.7852,33.9571,430258.0
2020-04-21 11:55:00,41.47,41.62,41.43,41.6,360333.0,33.9489,34.0717,33.9162,34.0554,360333.0
2020-04-21 12:00:00,41.6,41.78,41.53,41.69,454142.0,34.0554,34.2027,33.998,34.129,454142.0
2020-04-21 12:05:00,41.69,41.74,41.58,41.68,349186.0,34.129,34.17,34.039,34.1208,349186.0
2020-04-21 12:10:00,41.69,41.85,41.66,41.73,287856.0,34.129,34.26,34.1045,34.1618,287856.0
2020-04-21 12:15:00,41.74,41.77,41.64,41.68,271777.0,34.17,34.1945,34.0881,34.1208,271777.0
2020-04-21 12:20:00,41.69,41.7,41.59,41.6,169109.0,34.129,34.1372,34.0472,34.0554,169109.0
2020-04-21 12:25:00,41.61,41.68,41.56,41.59,206183.0,34.0635,34.1208,34.0226,34.0472,206183.0
2020-04-21 12:30:00,41.59,41.71,41.54,41.59,303373.0,34.0472,34.1454,34.0062,34.0472,303373.0
2020-04-21 12:35:00,41.59,41.62,41.52,41.57,195595.0,34.0472,34.0717,33.9899,34.0308,195595.0
2020-04-21 12:40:00,41.57,41.65,41.48,41.5,269844.0,34.0308,34.0963,33.9571,33.9735,269844.0
2020-04-21 12:45:00,41.49,41.58,41.42,41.53,221663.0,33.9653,34.039,33.908,33.998,221663.0
2020-04-21 12:50:00,41.53,41.75,41.51,41.67,210732.0,33.998,34.1781,33.9817,34.1127,210732.0
2020-04-21 12:55:00,41.67,41.71,41.5,41.6,120847.0,34.1127,34.1454,33.9735,34.0554,120847.0
2020-04-21 13:00:00,41.6,41.75,41.56,41.73,201322.0,34.0554,34.1781,34.0226,34.1618,201322.0
2020-04-21 13:05:00,41.73,41.74,41.63,41.72,401916.0,34.1618,34.17,34.0799,34.1536,401916.0
2020-04-21 13:10:00,41.71,41.73,41.45,41.45,307047.0,34.1454,34.1618,33.9326,33.9326,307047.0
2020-04-21 13:15:00,41.46,41.53,41.41,41.48,236438.0,33.9407,33.998,33.8998,33.9571,236438.0
2020-04-21 13:20:00,41.49,41.66,41.48,41.55,250749.0,33.9653,34.1045,33.9571,34.0144,250749.0
2020-04-21 13:25:00,41.54,41.59,41.51,41.59,209253.0,34.0062,34.0472,33.9817,34.0472,209253.0
2020-04-21 13:30:00,41.59,41.65,41.48,41.62,203249.0,34.0472,34.0963,33.9571,34.0717,203249.0
2020-04-21 13:35:00,41.62,41.7,41.57,41.61,242791.0,34.0717,34.1372,34.0308,34.0635,242791.0
2020-04-21 13:40:00,41.6,41.61,41.42,41.43,292185.0,34.0554,34.0635,33.908,33.9162,292185.0
2020-04-21 13:45:00,41.44,41.47,41.18,41.22,442528.0,33.9244,33.9489,33.7115,33.7443,442528.0
2020-04-21 13:50:00,41.21,41.22,41.07,41.16,382600.0,33.7361,33.7443,33.6215,33.6952,382600.0
2020-04-21 13:55:00,41.16,41.18,41.08,41.15,201847.0,33.6952,33.7115,33.6297,33.687,201847.0
2020-04-21 14:00:00,41.15,41.31,41.08,41.29,215346.0,33.687,33.8179,33.6297,33.8016,215346.0
2020-04-21 14:05:00,41.28,41.39,41.24,41.27,249131.0,33.7934,33.8834,33.7606,33.7852,249131.0
2020-04-21 14:10:00,41.26,41.29,41.13,41.18,289531.0,33.777,33.8016,33.6706,33.7115,289531.0
2020-04-21 14:15:00,41.18,41.22,41.12,41.21,221777.0,33.7115,33.7443,33.6624,33.7361,221777.0
2020-04-21 14:20:00,41.2,41.54,41.18,41.41,301299.0,33.7279,34.0062,33.7115,33.8998,301299.0
2020-04-21 14:25:00,41.42,41.54,41.31,41.36,439531.0,33.908,34.0062,33.8179,33.8589,439531.0
2020-04-21 14:30:00,41.36,41.39,41.23,41.28,304426.0,33.8589,33.8834,33.7525,33.7934,304426.0
2020-04-21 14:35:00,41.28,41.31,41.13,41.2,502601.0,33.7934,33.8179,33.6706,33.7279,502601.0
2020-04-21 14:40:00,41.19,41.28,41.15,41.22,323136.0,33.7197,33.7934,33.687,33.7443,323136.0
2020-04-21 14:45:00,41.22,41.33,41.19,41.29,209929.0,33.7443,33.8343,33.7197,33.8016,209929.0
2020-04-21 14:50:00,41.29,41.39,41.24,41.32,203859.0,33.8016,33.8834,33.7606,33.8261,203859.0
2020-04-21 14:55:00,41.32,41.34,41.18,41.25,199287.0,33.8261,33.8425,33.7115,33.7688,199287.0
2020-04-21 15:00:00,41.25,41.54,41.25,41.5,294469.0,33.7688,34.0062,33.7688,33.9735,294469.0
2020-04-21 15:05:00,41.5,41.58,41.26,41.34,228237.0,33.9735,34.039,33.777,33.8425,228237.0
2020-04-21 15:10:00,41.34,41.71,41.34,41.69,336714.0,33.8425,34.1454,33.8425,34.129,336714.0
2020-04-21 15:15:00,41.69,41.72,41.6,41.7,368574.0,34.129,34.1536,34.0554,34.1372,368574.0
2020-04-21 15:20:00,41.7,41.92,41.67,41.82,493438.0,34.1372,34.3173,34.1127,34.2355,493438.0
2020-04-21 15:25:00,41.82,41.96,41.73,41.86,580402.0,34.2355,34.3501,34.1618,34.2682,580402.0
2020-04-21 15:30:00,41.85,41.91,41.67,41.77,382451.0,34.26,34.3091,34.1127,34.1945,382451.0
2020-04-21 15:35:00,41.77,41.96,41.73,41.84,531476.0,34.1945,34.3501,34.1618,34.2518,531476.0
2020-04-21 15:40:00,41.84,41.9,41.77,41.82,346440.0,34.2518,34.3009,34.1945,34.2355,346440.0
2020-04-21 15:45:00,41.81,41.83,41.67,41.67,394698.0,34.2273,34.2436,34.1127,34.1127,394698.0
2020-04-21 15:50:00,41.67,41.75,41.4,41.56,694061.0,34.1127,34.1781,33.8916,34.0226,694061.0
2020-04-21 15:55:00,41.56,41.74,41.55,41.57,1142536.0,34.0226,34.17,34.0144,34.0308,1142536.0
2020-04-22 09:30:00,43.0,43.12,42.43,42.7,1000103.0,35.2014,35.2997,34.7348,34.9559,1000103.0
2020-04-22 09:35:00,42.71,42.81,42.51,42.66,442124.0,34.964,35.0459,34.8003,34.9231,442124.0
2020-04-22 09:40:00,42.66,42.72,42.39,42.46,492004.0,34.9231,34.9722,34.7021,34.7594,492004.0
2020-04-22 09:45:00,42.46,42.62,42.11,42.11,490018.0,34.7594,34.8904,34.4729,34.4729,490018.0
2020-04-22 09:50:00,42.13,42.26,42.05,42.13,455006.0,34.4892,34.5957,34.4237,34.4892,455006.0
2020-04-22 09:55:00,42.14,42.32,42.09,42.22,259833.0,34.4974,34.6448,34.4565,34.5629,259833.0
2020-04-22 10:00:00,42.23,42.25,42.01,42.14,238068.0,34.5711,34.5875,34.391,34.4974,238068.0
2020-04-22 10:05:00,42.13,42.22,42.1,42.15,296874.0,34.4892,34.5629,34.4647,34.5056,296874.0
2020-04-22 10:10:00,42.15,42.31,42.09,42.14,293799.0,34.5056,34.6366,34.4565,34.4974,293799.0
2020-04-22 10:15:00,42.13,42.22,42.11,42.17,276065.0,34.4892,34.5629,34.4729,34.522,276065.0
2020-04-22 10:20:00,42.18,42.29,42.1,42.16,545152.0,34.5302,34.6202,34.4647,34.5138,545152.0
2020-04-22 10:25:00,42.17,42.23,42.07,42.07,280445.0,34.522,34.5711,34.4401,34.4401,280445.0
2020-04-22 10:30:00,42.08,42.3,42.03,42.25,509227.0,34.4483,34.6284,34.4074,34.5875,509227.0
2020-04-22 10:35:00,42.25,42.41,42.2,42.36,410613.0,34.5875,34.7185,34.5465,34.6775,410613.0
2020-04-22 10:40:00,42.36,42.53,42.35,42.41,377864.0,34.6775,34.8167,34.6693,34.7185,377864.0
2020-04-22 10:45:00,42.41,42.48,42.3,42.33,178597.0,34.7185,34.7758,34.6284,34.653,178597.0
2020-04-22 10:50:00,42.33,42.37,42.08,42.21,290989.0,34.653,34.6857,34.4483,34.5547,290989.0
2020-04-22 10:55:00,42.22,42.26,42.06,42.13,192460.0,34.5629,34.5957,34.4319,34.4892,192460.0
2020-04-22 11:00:00,42.13,42.16,41.93,42.09,328887.0,34.4892,34.5138,34.3255,34.4565,328887.0
2020-04-22 11:05:00,42.1,42.15,41.92,41.98,199205.0,34.4647,34.5056,34.3173,34.3664,199205.0
2020-04-22 11:10:00,41.99,42.0,41.85,41.87,222605.0,34.3746,34.3828,34.26,34.2764,222605.0
2020-04-22 11:15:00,41.86,42.07,41.86,41.96,244067.0,34.2682,34.4401,34.2682,34.3501,244067.0
2020-04-22 11:20:00,41.96,42.03,41.88,41.98,197083.0,34.3501,34.4074,34.2846,34.3664,197083.0
2020-04-22 11:25:00,41.98,42.02,41.93,41.97,181215.0,34.3664,34.3992,34.3255,34.3583,181215.0
2020-04-22 11:30:00,41.97,42.16,41.93,42.1,191080.0,34.3583,34.5138,34.3255,34.4647,191080.0
2020-04-22 11:35:00,42.1,42.13,42.04,42.08,115279.0,34.4647,34.4892,34.4156,34.4483,115279.0
2020-04-22 11:40:00,42.08,42.27,42.03,42.17,170553.0,34.4483,34.6038,34.4074,34.522,170553.0
2020-04-22 11:45:00,42.16,42.21,42.13,42.19,117742.0,34.5138,34.5547,34.4892,34.5384,117742.0
2020-04-22 11:50:00,42.18,42.29,42.14,42.27,369677.0,34.5302,34.6202,34.4974,34.6038,369677.0
2020-04-22 11:55:00,42.26,42.27,42.11,42.19,202042.0,34.5957,34.6038,34.4729,34.5384,202042.0
2020-04-22 12:00:00,42.19,42.26,42.14,42.25,142513.0,34.5384,34.5957,34.4974,34.5875,142513.0
2020-04-22 12:05:00,42.25,42.26,42.12,42.12,227696.0,34.5875,34.5957,34.481,34.481,227696.0
2020-04-22 12:10:00,42.12,42.18,42.02,42.12,193338.0,34.481,34.5302,34.3992,34.481,193338.0
2020-04-22 12:15:00,42.12,42.16,42.07,42.08,175937.0,34.481,34.5138,34.4401,34.4483,175937.0
2020-04-22 12:20:00,42.08,42.09,41.98,42.09,165054.0,34.4483,34.4565,34.3664,34.4565,165054.0
2020-04-22 12:25:00,42.08,42.2,42.02,42.15,198252.0,34.4483,34.5465,34.3992,34.5056,198252.0
2020-04-22 12:30:00,42.14,42.19,42.11,42.17,102975.0,34.4974,34.5384,34.4729,34.522,102975.0
2020-04-22 12:35:00,42.16,42.25,42.13,42.25,182385.0,34.5138,34.5875,34.4892,34.5875,182385.0
2020-04-22 12:40:00,42.24,42.32,42.23,42.25,182556.0,34.5793,34.6448,34.5711,34.5875,182556.0
2020-04-22 12:45:00,42.25,42.27,42.18,42.19,237321.0,34.5875,34.6038,34.5302,34.5384,237321.0
2020-04-22 12:50:00,42.19,42.19,42.01,42.05,134514.0,34.5384,34.5384,34.391,34.4237,134514.0
2020-04-22 12:55:00,42.04,42.07,41.98,42.02,90942.0,34.4156,34.4401,34.3664,34.3992,90942.0
2020-04-22 13:00:00,42.03,42.05,41.98,42.01,145912.0,34.4074,34.4237,34.3664,34.391,145912.0
2020-04-22 13:05:00,42.02,42.06,42.0,42.03,134120.0,34.3992,34.4319,34.3828,34.4074,134120.0
2020-04-22 13:10:00,42.03,42.05,41.95,42.04,130808.0,34.4074,34.4237,34.3419,34.4156,130808.0
2020-04-22 13:15:00,42.04,42.14,42.03,42.1,144032.0,34.4156,34.4974,34.4074,34.4647,144032.0
2020-04-22 13:20:00,42.11,42.14,42.06,42.11,76276.0,34.4729,34.4974,34.4319,34.4729,76276.0
2020-04-22 13:25:00,42.1,42.14,42.06,42.13,92188.0,34.4647,34.4974,34.4319,34.4892,92188.0
2020-04-22 13:30:00,42.14,42.19,42.14,42.16,120259.0,34.4974,34.5384,34.4974,34.5138,120259.0
2020-04-22 13:35:00,42.17,42.2,42.09,42.11,103886.0,34.522,34.5465,34.4565,34.4729,103886.0
2020-04-22 13:40:00,42.11,42.15,42.05,42.11,136289.0,34.4729,34.5056,34.4237,34.4729,136289.0
2020-04-22 13:45:00,42.11,42.12,42.07,42.11,73967.0,34.4729,34.481,34.4401,34.4729,73967.0
2020-04-22 13:50:00,42.11,42.16,42.06,42.14,82781.0,34.4729,34.5138,34.4319,34.4974,82781.0
2020-04-22 13:55:00,42.14,42.14,42.09,42.1,88335.0,34.4974,34.4974,34.4565,34.4647,88335.0
2020-04-22 14:00:00,42.1,42.22,42.08,42.12,269178.0,34.4647,34.5629,34.4483,34.481,269178.0
2020-04-22 14:05:00,42.13,42.15,42.08,42.12,165787.0,34.4892,34.5056,34.4483,34.481,165787.0
2020-04-22 14:10:00,42.13,42.15,42.09,42.12,156698.0,34.4892,34.5056,34.4565,34.481,156698.0
2020-04-22 14:15:00,42.12,42.14,42.03,42.05,167065.0,34.481,34.4974,34.4074,34.4237,167065.0
2020-04-22 14:20:00,42.04,42.15,42.04,42.14,154872.0,34.4156,34.5056,34.4156,34.4974,154872.0
2020-04-22 14:25:00,42.14,42.14,42.02,42.03,131016.0,34.4974,34.4974,34.3992,34.4074,131016.0
2020-04-22 14:30:00,42.04,42.16,42.04,42.12,144569.0,34.4156,34.5138,34.4156,34.481,144569.0
2020-04-22 14:35:00,42.12,42.12,42.06,42.1,136179.0,34.481,34.481,34.4319,34.4647,136179.0
2020-04-22 14:40:00,42.1,42.16,42.09,42.14,98826.0,34.4647,34.5138,34.4565,34.4974,98826.0
2020-04-22 14:45:00,42.14,42.29,42.11,42.26,245051.0,34.4974,34.6202,34.4729,34.5957,245051.0
2020-04-22 14:50:00,42.26,42.34,42.24,42.28,167863.0,34.5957,34.6611,34.5793,34.612,167863.0
2020-04-22 14:55:00,42.29,42.38,42.25,42.29,218787.0,34.6202,34.6939,34.5875,34.6202,218787.0
2020-04-22 15:00:00,42.29,42.31,42.09,42.21,417142.0,34.6202,34.6366,34.4565,34.5547,417142.0
2020-04-22 15:05:00,42.22,42.23,42.13,42.21,131640.0,34.5629,34.5711,34.4892,34.5547,131640.0
2020-04-22 15:10:00,42.2,42.22,42.13,42.14,181035.0,34.5465,34.5629,34.4892,34.4974,181035.0
2020-04-22 15:15:00,42.14,42.23,42.12,42.21,98111.0,34.4974,34.5711,34.481,34.5547,98111.0
2020-04-22 15:20:00,42.21,42.25,42.17,42.18,133523.0,34.5547,34.5875,34.522,34.5302,133523.0
2020-04-22 15:25:00,42.18,42.24,42.17,42.21,145812.0,34.5302,34.5793,34.522,34.5547,145812.0
2020-04-22 15:30:00,42.21,42.28,42.16,42.25,205426.0,34.5547,34.612,34.5138,34.5875,205426.0
2020-04-22 15:35:00,42.26,42.4,42.24,42.37,283519.0,34.5957,34.7103,34.5793,34.6857,283519.0
2020-04-22 15:40:00,42.38,42.48,42.34,42.47,318326.0,34.6939,34.7758,34.6611,34.7676,318326.0
2020-04-22 15:45:00,42.46,42.48,42.37,42.47,387330.0,34.7594,34.7758,34.6857,34.7676,387330.0
2020-04-22 15:50:00,42.48,42.59,42.4,42.52,824635.0,34.7758,34.8658,34.7103,34.8085,824635.0
2020-04-22 15:55:00,42.53,42.53,42.22,42.23,931170.0,34.8167,34.8167,34.5629,34.5711,931170.0
2020-04-23 09:30:00,42.65,43.04,42.41,42.87,1092998.0,34.9149,35.2342,34.7185,35.095,1092998.0
2020-04-23 09:35:00,42.86,43.23,42.85,43.22,671155.0,35.0868,35.3897,35.0787,35.3815,671155.0
2020-04-23 09:40:00,43.22,43.31,43.04,43.07,383341.0,35.3815,35.4552,35.2342,35.2588,383341.0
2020-04-23 09:45:00,43.08,43.15,42.83,42.96,359044.0,35.2669,35.3242,35.0623,35.1687,359044.0
2020-04-23 09:50:00,42.96,42.97,42.82,42.83,211217.0,35.1687,35.1769,35.0541,35.0623,211217.0
2020-04-23 09:55:00,42.82,42.87,42.7,42.76,284644.0,35.0541,35.095,34.9559,35.005,284644.0
2020-04-23 10:00:00,42.76,43.06,42.76,43.0,284086.0,35.005,35.2506,35.005,35.2014,284086.0
2020-04-23 10:05:00,43.0,43.17,42.96,43.14,268006.0,35.2014,35.3406,35.1687,35.3161,268006.0
2020-04-23 10:10:00,43.14,43.27,43.1,43.24,368179.0,35.3161,35.4225,35.2833,35.3979,368179.0
2020-04-23 10:15:00,43.23,43.29,43.15,43.27,204218.0,35.3897,35.4389,35.3242,35.4225,204218.0
2020-04-23 10:20:00,43.27,43.4,43.23,43.37,537561.0,35.4225,35.5289,35.3897,35.5043,537561.0
2020-04-23 10:25:00,43.37,43.52,43.35,43.43,439548.0,35.5043,35.6271,35.488,35.5535,439548.0
2020-04-23 10:30:00,43.43,43.46,43.27,43.46,459315.0,35.5535,35.578,35.4225,35.578,459315.0
2020-04-23 10:35:00,43.46,43.66,43.42,43.6,337967.0,35.578,35.7417,35.5453,35.6926,337967.0
2020-04-23 10:40:00,43.6,43.68,43.55,43.67,382846.0,35.6926,35.7581,35.6517,35.7499,382846.0
2020-04-23 10:45:00,43.67,43.74,43.55,43.65,268188.0,35.7499,35.8072,35.6517,35.7336,268188.0
2020-04-23 10:50:00,43.64,43.67,43.55,43.55,246444.0,35.7254,35.7499,35.6517,35.6517,246444.0
2020-04-23 10:55:00,43.55,43.59,43.42,43.48,313066.0,35.6517,35.6844,35.5453,35.5944,313066.0
2020-04-23 11:00:00,43.48,43.49,43.33,43.41,351510.0,35.5944,35.6026,35.4716,35.5371,351510.0
2020-04-23 11:05:00,43.41,43.42,43.27,43.33,133294.0,35.5371,35.5453,35.4225,35.4716,133294.0
2020-04-23 11:10:00,43.33,43.38,43.22,43.3,191619.0,35.4716,35.5125,35.3815,35.447,191619.0
2020-04-23 11:15:00,43.3,43.4,43.29,43.38,133151.0,35.447,35.5289,35.4389,35.5125,133151.0
2020-04-23 11:20:00,43.38,43.46,43.32,43.42,171564.0,35.5125,35.578,35.4634,35.5453,171564.0
2020-04-23 11:25:00,43.41,43.61,43.41,43.51,239878.0,35.5371,35.7008,35.5371,35.619,239878.0
2020-04-23 11:30:00,43.5,43.55,43.39,43.41,238946.0,35.6108,35.6517,35.5207,35.5371,238946.0
2020-04-23 11:35:00,43.4,43.44,43.26,43.3,237210.0,35.5289,35.5616,35.4143,35.447,237210.0
2020-04-23 11:40:00,43.3,43.3,43.23,43.23,212652.0,35.447,35.447,35.3897,35.3897,212652.0
2020-04-23 11:45:00,43.23,43.27,43.11,43.22,193279.0,35.3897,35.4225,35.2915,35.3815,193279.0
2020-04-23 11:50:00,43.2,43.31,43.18,43.22,89511.0,35.3652,35.4552,35.3488,35.3815,89511.0
2020-04-23 11:55:00,43.21,43.38,43.21,43.38,94376.0,35.3734,35.5125,35.3734,35.5125,94376.0
2020-04-23 12:00:00,43.39,43.44,43.33,43.37,122492.0,35.5207,35.5616,35.4716,35.5043,122492.0
2020-04-23 12:05:00,43.36,43.44,43.36,43.41,115262.0,35.4962,35.5616,35.4962,35.5371,115262.0
2020-04-23 12:10:00,43.41,43.42,43.26,43.34,168537.0,35.5371,35.5453,35.4143,35.4798,168537.0
2020-04-23 12:15:00,43.36,43.39,43.31,43.34,101647.0,35.4962,35.5207,35.4552,35.4798,101647.0
2020-04-23 12:20:00,43.34,43.4,43.32,43.4,54069.0,35.4798,35.5289,35.4634,35.5289,54069.0
2020-04-23 12:25:00,43.39,43.42,43.36,43.38,98259.0,35.5207,35.5453,35.4962,35.5125,98259.0
2020-04-23 12:30:00,43.38,43.48,43.36,43.45,165734.0,35.5125,35.5944,35.4962,35.5698,165734.0
2020-04-23 12:35:00,43.45,43.54,43.39,43.51,129538.0,35.5698,35.6435,35.5207,35.619,129538.0
2020-04-23 12:40:00,43.51,43.54,43.11,43.14,271526.0,35.619,35.6435,35.2915,35.3161,271526.0
2020-04-23 12:45:00,43.13,43.23,42.72,43.0,828868.0,35.3079,35.3897,34.9722,35.2014,828868.0
2020-04-23 12:50:00,43.0,43.0,42.44,42.72,751585.0,35.2014,35.2014,34.743,34.9722,751585.0
2020-04-23 12:55:00,42.71,43.0,42.67,42.87,203333.0,34.964,35.2014,34.9313,35.095,203333.0
2020-04-23 13:00:00,42.88,42.98,42.86,42.92,204174.0,35.1032,35.1851,35.0868,35.136,204174.0
2020-04-23 13:05:00,42.93,42.94,42.77,42.82,152448.0,35.1441,35.1523,35.0132,35.0541,152448.0
2020-04-23 13:10:00,42.82,43.05,42.81,43.02,207208.0,35.0541,35.2424,35.0459,35.2178,207208.0
2020-04-23 13:15:00,43.03,43.05,42.9,42.9,147687.0,35.226,35.2424,35.1196,35.1196,147687.0
2020-04-23 13:20:00,42.91,42.91,42.41,42.44,696642.0,35.1278,35.1278,34.7185,34.743,696642.0
2020-04-23 13:25:00,42.44,42.47,42.33,42.45,360581.0,34.743,34.7676,34.653,34.7512,360581.0
2020-04-23 13:30:00,42.45,42.66,42.42,42.65,255832.0,34.7512,34.9231,34.7266,34.9149,255832.0
2020-04-23 13:35:00,42.65,42.71,42.55,42.59,185744.0,34.9149,34.964,34.8331,34.8658,185744.0
2020-04-23 13:40:00,42.58,42.63,42.37,42.47,243253.0,34.8576,34.8986,34.6857,34.7676,243253.0
2020-04-23 13:45:00,42.46,42.57,42.31,42.34,271452.0,34.7594,34.8494,34.6366,34.6611,271452.0
2020-04-23 13:50:00,42.34,42.41,42.26,42.3,291505.0,34.6611,34.7185,34.5957,34.6284,291505.0
2020-04-23 13:55:00,42.31,42.47,42.26,42.47,222848.0,34.6366,34.7676,34.5957,34.7676,222848.0
2020-04-23 14:00:00,42.45,42.57,42.39,42.53,312303.0,34.7512,34.8494,34.7021,34.8167,312303.0
2020-04-23 14:05:00,42.52,42.59,42.43,42.46,134705.0,34.8085,34.8658,34.7348,34.7594,134705.0
2020-04-23 14:10:00,42.45,42.51,42.33,42.48,178897.0,34.7512,34.8003,34.653,34.7758,178897.0
2020-04-23 14:15:00,42.48,42.68,42.48,42.59,133045.0,34.7758,34.9395,34.7758,34.8658,133045.0
2020-04-23 14:20:00,42.61,42.69,42.58,42.69,143825.0,34.8822,34.9477,34.8576,34.9477,143825.0
2020-04-23 14:25:00,42.7,42.77,42.64,42.68,86096.0,34.9559,35.0132,34.9067,34.9395,86096.0
2020-04-23 14:30:00,42.67,42.74,42.63,42.64,120952.0,34.9313,34.9886,34.8986,34.9067,120952.0
2020-04-23 14:35:00,42.64,42.69,42.55,42.58,88224.0,34.9067,34.9477,34.8331,34.8576,88224.0
2020-04-23 14:40:00,42.6,42.72,42.6,42.68,133154.0,34.874,34.9722,34.874,34.9395,133154.0
2020-04-23 14:45:00,42.68,42.7,42.59,42.59,87483.0,34.9395,34.9559,34.8658,34.8658,87483.0
2020-04-23 14:50:00,42.6,42.73,42.57,42.71,105877.0,34.874,34.9804,34.8494,34.964,105877.0
2020-04-23 14:55:00,42.7,42.83,42.7,42.73,76299.0,34.9559,35.0623,34.9559,34.9804,76299.0
2020-04-23 15:00:00,42.73,42.74,42.62,42.62,118494.0,34.9804,34.9886,34.8904,34.8904,118494.0
2020-04-23 15:05:00,42.62,42.64,42.56,42.59,124723.0,34.8904,34.9067,34.8412,34.8658,124723.0
2020-04-23 15:10:00,42.6,42.6,42.49,42.53,352253.0,34.874,34.874,34.7839,34.8167,352253.0
2020-04-23 15:15:00,42.53,42.63,42.51,42.57,159390.0,34.8167,34.8986,34.8003,34.8494,159390.0
2020-04-23 15:20:00,42.57,42.64,42.55,42.62,147527.0,34.8494,34.9067,34.8331,34.8904,147527.0
2020-04-23 15:25:00,42.61,42.7,42.58,42.66,114616.0,34.8822,34.9559,34.8576,34.9231,114616.0
2020-04-23 15:30:00,42.66,42.81,42.54,42.75,292703.0,34.9231,35.0459,34.8249,34.9968,292703.0
2020-04-23 15:35:00,42.76,42.82,42.66,42.67,245853.0,35.005,35.0541,34.9231,34.9313,245853.0
2020-04-23 15:40:00,42.68,42.78,42.65,42.67,324162.0,34.9395,35.0213,34.9149,34.9313,324162.0
2020-04-23 15:45:00,42.67,42.8,42.67,42.79,270406.0,34.9313,35.0377,34.9313,35.0295,270406.0
2020-04-23 15:50:00,42.79,42.8,42.51,42.55,584002.0,35.0295,35.0377,34.8003,34.8331,584002.0
2020-04-23 15:55:00,42.55,42.57,42.42,42.45,592563.0,34.8331,34.8494,34.7266,34.7512,592563.0
2020-04-24 09:30:00,43.0,43.1,42.68,43.09,743968.0,35.2014,35.2833,34.9395,35.2751,743968.0
2020-04-24 09:35:00,43.08,43.22,43.0,43.21,441977.0,35.2669,35.3815,35.2014,35.3734,441977.0
2020-04-24 09:40:00,43.2,43.21,42.85,42.93,307164.0,35.3652,35.3734,35.0787,35.1441,307164.0
2020-04-24 09:45:00,42.91,42.93,42.53,42.58,398718.0,35.1278,35.1441,34.8167,34.8576,398718.0
2020-04-24 09:50:00,42.57,42.8,42.47,42.64,380174.0,34.8494,35.0377,34.7676,34.9067,380174.0
2020-04-24 09:55:00,42.64,42.65,42.36,42.44,305233.0,34.9067,34.9149,34.6775,34.743,305233.0
2020-04-24 10:00:00,42.44,42.58,42.44,42.5,206907.0,34.743,34.8576,34.743,34.7921,206907.0
2020-04-24 10:05:00,42.5,42.62,42.32,42.36,420569.0,34.7921,34.8904,34.6448,34.6775,420569.0
2020-04-24 10:10:00,42.36,42.43,42.17,42.2,263438.0,34.6775,34.7348,34.522,34.5465,263438.0
2020-04-24 10:15:00,42.19,42.33,42.13,42.25,328181.0,34.5384,34.653,34.4892,34.5875,328181.0
2020-04-24 10:20:00,42.24,42.24,42.1,42.13,271042.0,34.5793,34.5793,34.4647,34.4892,271042.0
2020-04-24 10:25:00,42.14,42.19,41.95,42.04,413493.0,34.4974,34.5384,34.3419,34.4156,413493.0
2020-04-24 10:30:00,42.03,42.16,41.95,42.15,420508.0,34.4074,34.5138,34.3419,34.5056,420508.0
2020-04-24 10:35:00,42.16,42.29,42.12,42.17,208441.0,34.5138,34.6202,34.481,34.522,208441.0
2020-04-24 10:40:00,42.18,42.29,42.17,42.26,492510.0,34.5302,34.6202,34.522,34.5957,492510.0
2020-04-24 10:45:00,42.26,42.27,42.15,42.19,122198.0,34.5957,34.6038,34.5056,34.5384,122198.0
2020-04-24 10:50:00,42.2,42.26,42.18,42.18,181333.0,34.5465,34.5957,34.5302,34.5302,181333.0
2020-04-24 10:55:00,42.19,42.22,42.09,42.14,122906.0,34.5384,34.5629,34.4565,34.4974,122906.0
2020-04-24 11:00:00,42.14,42.15,42.0,42.01,171949.0,34.4974,34.5056,34.3828,34.391,171949.0
2020-04-24 11:05:00,42.01,42.05,41.88,41.9,338975.0,34.391,34.4237,34.2846,34.3009,338975.0
2020-04-24 11:10:00,41.89,41.9,41.76,41.89,278588.0,34.2928,34.3009,34.1863,34.2928,278588.0
2020-04-24 11:15:00,41.88,41.96,41.8,41.8,271004.0,34.2846,34.3501,34.2191,34.2191,271004.0
2020-04-24 11:20:00,41.81,41.91,41.8,41.86,282527.0,34.2273,34.3091,34.2191,34.2682,282527.0
2020-04-24 11:25:00,41.86,41.92,41.82,41.87,286411.0,34.2682,34.3173,34.2355,34.2764,286411.0
2020-04-24 11:30:00,41.87,41.93,41.73,41.77,266978.0,34.2764,34.3255,34.1618,34.1945,266978.0
2020-04-24 11:35:00,41.77,41.89,41.76,41.88,247617.0,34.1945,34.2928,34.1863,34.2846,247617.0
2020-04-24 11:40:00,41.89,41.89,41.8,41.89,188525.0,34.2928,34.2928,34.2191,34.2928,188525.0
2020-04-24 11:45:00,41.88,42.0,41.85,41.99,184767.0,34.2846,34.3828,34.26,34.3746,184767.0
2020-04-24 11:50:00,41.98,41.99,41.9,41.91,295490.0,34.3664,34.3746,34.3009,34.3091,295490.0
2020-04-24 11:55:00,41.91,41.94,41.86,41.89,142694.0,34.3091,34.3337,34.2682,34.2928,142694.0
2020-04-24 12:00:00,41.9,41.94,41.81,41.9,184195.0,34.3009,34.3337,34.2273,34.3009,184195.0
2020-04-24 12:05:00,41.9,41.93,41.88,41.9,231977.0,34.3009,34.3255,34.2846,34.3009,231977.0
2020-04-24 12:10:00,41.9,41.91,41.83,41.85,182503.0,34.3009,34.3091,34.2436,34.26,182503.0
2020-04-24 12:15:00,41.85,41.95,41.84,41.92,149195.0,34.26,34.3419,34.2518,34.3173,149195.0
2020-04-24 12:20:00,41.92,41.92,41.8,41.86,163020.0,34.3173,34.3173,34.2191,34.2682,163020.0
2020-04-24 12:25:00,41.85,41.94,41.83,41.91,165883.0,34.26,34.3337,34.2436,34.3091,165883.0
2020-04-24 12:30:00,41.9,41.95,41.84,41.94,265214.0,34.3009,34.3419,34.2518,34.3337,265214.0
2020-04-24 12:35:00,41.94,42.02,41.91,42.02,191138.0,34.3337,34.3992,34.3091,34.3992,191138.0
2020-04-24 12:40:00,42.02,42.08,41.97,42.02,290663.0,34.3992,34.4483,34.3583,34.3992,290663.0
2020-04-24 12:45:00,42.03,42.15,42.02,42.11,169105.0,34.4074,34.5056,34.3992,34.4729,169105.0
2020-04-24 12:50:00,42.12,42.13,42.0,42.01,129803.0,34.481,34.4892,34.3828,34.391,129803.0
2020-04-24 12:55:00,42.01,42.05,41.95,42.05,101081.0,34.391,34.4237,34.3419,34.4237,101081.0
2020-04-24 13:00:00,42.05,42.07,41.98,41.99,75128.0,34.4237,34.4401,34.3664,34.3746,75128.0
2020-04-24 13:05:00,42.0,42.02,41.94,41.99,118418.0,34.3828,34.3992,34.3337,34.3746,118418.0
2020-04-24 13:10:00,42.0,42.03,41.96,42.0,109106.0,34.3828,34.4074,34.3501,34.3828,109106.0
2020-04-24 13:15:00,41.99,42.04,41.96,42.02,88675.0,34.3746,34.4156,34.3501,34.3992,88675.0
2020-04-24 13:20:00,42.02,42.11,41.99,42.09,198587.0,34.3992,34.4729,34.3746,34.4565,198587.0
2020-04-24 13:25:00,42.09,42.09,42.0,42.05,169418.0,34.4565,34.4565,34.3828,34.4237,169418.0
2020-04-24 13:30:00,42.05,42.06,42.0,42.02,211145.0,34.4237,34.4319,34.3828,34.3992,211145.0
2020-04-24 13:35:00,42.02,42.07,42.01,42.05,158689.0,34.3992,34.4401,34.391,34.4237,158689.0
2020-04-24 13:40:00,42.05,42.27,42.05,42.25,468408.0,34.4237,34.6038,34.4237,34.5875,468408.0
2020-04-24 13:45:00,42.25,42.27,42.19,42.2,98014.0,34.5875,34.6038,34.5384,34.5465,98014.0
2020-04-24 13:50:00,42.19,42.27,42.18,42.22,140610.0,34.5384,34.6038,34.5302,34.5629,140610.0
2020-04-24 13:55:00,42.22,42.29,42.16,42.29,358960.0,34.5629,34.6202,34.5138,34.6202,358960.0
2020-04-24 14:00:00,42.28,42.3,42.14,42.2,233698.0,34.612,34.6284,34.4974,34.5465,233698.0
2020-04-24 14:05:00,42.2,42.29,42.16,42.27,272277.0,34.5465,34.6202,34.5138,34.6038,272277.0
2020-04-24 14:10:00,42.27,42.35,42.24,42.3,172662.0,34.6038,34.6693,34.5793,34.6284,172662.0
2020-04-24 14:15:00,42.29,42.35,42.27,42.29,287497.0,34.6202,34.6693,34.6038,34.6202,287497.0
2020-04-24 14:20:00,42.29,42.3,42.19,42.25,367009.0,34.6202,34.6284,34.5384,34.5875,367009.0
2020-04-24 14:25:00,42.24,42.26,42.17,42.25,167272.0,34.5793,34.5957,34.522,34.5875,167272.0
2020-04-24 14:30:00,42.25,42.26,42.21,42.24,163255.0,34.5875,34.5957,34.5547,34.5793,163255.0
2020-04-24 14:35:00,42.24,42.44,42.22,42.43,322360.0,34.5793,34.743,34.5629,34.7348,322360.0
2020-04-24 14:40:00,42.42,42.47,42.4,42.46,170399.0,34.7266,34.7676,34.7103,34.7594,170399.0
2020-04-24 14:45:00,42.46,42.63,42.46,42.63,173284.0,34.7594,34.8986,34.7594,34.8986,173284.0
2020-04-24 14:50:00,42.63,42.66,42.53,42.61,290947.0,34.8986,34.9231,34.8167,34.8822,290947.0
2020-04-24 14:55:00,42.6,42.68,42.59,42.68,143320.0,34.874,34.9395,34.8658,34.9395,143320.0
2020-04-24 15:00:00,42.67,42.74,42.63,42.72,263967.0,34.9313,34.9886,34.8986,34.9722,263967.0
2020-04-24 15:05:00,42.73,42.86,42.72,42.86,216321.0,34.9804,35.0868,34.9722,35.0868,216321.0
2020-04-24 15:10:00,42.85,42.96,42.8,42.94,370197.0,35.0787,35.1687,35.0377,35.1523,370197.0
2020-04-24 15:15:00,42.96,43.08,42.89,43.01,381275.0,35.1687,35.2669,35.1114,35.2096,381275.0
2020-04-24 15:20:00,43.02,43.11,42.98,43.09,334809.0,35.2178,35.2915,35.1851,35.2751,334809.0
2020-04-24 15:25:00,43.09,43.1,43.02,43.07,293988.0,35.2751,35.2833,35.2178,35.2588,293988.0
2020-04-24 15:30:00,43.07,43.13,43.01,43.1,486540.0,35.2588,35.3079,35.2096,35.2833,486540.0
2020-04-24 15:35:00,43.1,43.19,43.1,43.16,623377.0,35.2833,35.357,35.2833,35.3324,623377.0
2020-04-24 15:40:00,43.15,43.33,43.15,43.26,461941.0,35.3242,35.4716,35.3242,35.4143,461941.0
2020-04-24 15:45:00,43.25,43.34,43.23,43.28,603655.0,35.4061,35.4798,35.3897,35.4307,603655.0
2020-04-24 15:50:00,43.28,43.3,43.02,43.07,980194.0,35.4307,35.447,35.2178,35.2588,980194.0
2020-04-24 15:55:00,43.08,43.13,43.01,43.11,1283115.0,35.2669,35.3079,35.2096,35.2915,1283115.0
2020-04-27 09:30:00,44.17,44.35,43.81,44.24,850822.0,36.1593,36.3066,35.8645,36.2166,850822.0
2020-04-27 09:35:00,44.24,44.6,44.1,44.2,868351.0,36.2166,36.5113,36.1019,36.1838,868351.0
2020-04-27 09:40:00,44.19,44.2,43.84,43.91,458469.0,36.1756,36.1838,35.8891,35.9464,458469.0
2020-04-27 09:45:00,43.91,43.92,43.73,43.85,287704.0,35.9464,35.9546,35.7991,35.8973,287704.0
2020-04-27 09:50:00,43.85,44.07,43.85,44.03,355230.0,35.8973,36.0774,35.8973,36.0446,355230.0
2020-04-27 09:55:00,44.03,44.23,43.95,44.11,546723.0,36.0446,36.2084,35.9792,36.1101,546723.0
2020-04-27 10:00:00,44.11,44.36,44.1,44.29,597833.0,36.1101,36.3148,36.1019,36.2575,597833.0
2020-04-27 10:05:00,44.28,44.32,44.11,44.27,223840.0,36.2493,36.2821,36.1101,36.2411,223840.0
2020-04-27 10:10:00,44.27,44.28,44.06,44.22,381392.0,36.2411,36.2493,36.0692,36.2002,381392.0
2020-04-27 10:15:00,44.23,44.65,44.17,44.65,545884.0,36.2084,36.5522,36.1593,36.5522,545884.0
2020-04-27 10:20:00,44.65,44.96,44.63,44.91,617386.0,36.5522,36.806,36.5358,36.765,617386.0
2020-04-27 10:25:00,44.91,44.91,44.72,44.83,481543.0,36.765,36.765,36.6095,36.6996,481543.0
2020-04-27 10:30:00,44.84,44.9,44.77,44.88,316921.0,36.7077,36.7569,36.6504,36.7405,316921.0
2020-04-27 10:35:00,44.87,45.03,44.83,45.02,379440.0,36.7323,36.8633,36.6996,36.8551,379440.0
2020-04-27 10:40:00,45.01,45.05,44.89,45.02,359447.0,36.8469,36.8797,36.7487,36.8551,359447.0
2020-04-27 10:45:00,45.02,45.23,44.96,45.14,531616.0,36.8551,37.027,36.806,36.9533,531616.0
2020-04-27 10:50:00,45.14,45.29,45.12,45.27,261270.0,36.9533,37.0761,36.937,37.0598,261270.0
2020-04-27 10:55:00,45.26,45.26,45.01,45.04,264662.0,37.0516,37.0516,36.8469,36.8715,264662.0
2020-04-27 11:00:00,45.03,45.17,44.97,45.12,272912.0,36.8633,36.9779,36.8142,36.937,272912.0
2020-04-27 11:05:00,45.13,45.31,45.03,45.3,317016.0,36.9451,37.0925,36.8633,37.0843,317016.0
2020-04-27 11:10:00,45.3,45.33,45.15,45.31,339667.0,37.0843,37.1089,36.9615,37.0925,339667.0
2020-04-27 11:15:00,45.32,45.38,45.18,45.37,366818.0,37.1007,37.1498,36.9861,37.1416,366818.0
2020-04-27 11:20:00,45.37,45.5,45.35,45.45,338851.0,37.1416,37.248,37.1252,37.2071,338851.0
2020-04-27 11:25:00,45.44,45.7,45.43,45.69,418733.0,37.1989,37.4118,37.1907,37.4036,418733.0
2020-04-27 11:30:00,45.69,45.99,45.68,45.98,502967.0,37.4036,37.6492,37.3954,37.641,502967.0
2020-04-27 11:35:00,45.98,46.13,45.9,46.1,526389.0,37.641,37.7638,37.5755,37.7392,526389.0
2020-04-27 11:40:00,46.1,46.26,46.1,46.13,597813.0,37.7392,37.8702,37.7392,37.7638,597813.0
2020-04-27 11:45:00,46.14,46.19,45.98,46.04,366303.0,37.772,37.8129,37.641,37.6901,366303.0
2020-04-27 11:50:00,46.04,46.08,45.94,46.0,288238.0,37.6901,37.7229,37.6082,37.6574,288238.0
2020-04-27 11:55:00,46.01,46.09,45.78,45.84,301453.0,37.6655,37.731,37.4773,37.5264,301453.0
2020-04-27 12:00:00,45.84,45.9,45.74,45.84,267456.0,37.5264,37.5755,37.4445,37.5264,267456.0
2020-04-27 12:05:00,45.84,45.9,45.74,45.76,294963.0,37.5264,37.5755,37.4445,37.4609,294963.0
2020-04-27 12:10:00,45.77,45.79,45.58,45.75,269522.0,37.4691,37.4854,37.3135,37.4527,269522.0
2020-04-27 12:15:00,45.75,45.89,45.7,45.73,225914.0,37.4527,37.5673,37.4118,37.4363,225914.0
2020-04-27 12:20:00,45.73,45.8,45.65,45.78,161969.0,37.4363,37.4936,37.3708,37.4773,161969.0
2020-04-27 12:25:00,45.77,45.81,45.7,45.8,146650.0,37.4691,37.5018,37.4118,37.4936,146650.0
2020-04-27 12:30:00,45.8,45.88,45.77,45.82,168269.0,37.4936,37.5591,37.4691,37.51,168269.0
2020-04-27 12:35:00,45.83,45.9,45.72,45.75,180644.0,37.5182,37.5755,37.4281,37.4527,180644.0
2020-04-27 12:40:00,45.75,45.8,45.68,45.7,154055.0,37.4527,37.4936,37.3954,37.4118,154055.0
2020-04-27 12:45:00,45.7,45.71,45.54,45.66,232561.0,37.4118,37.42,37.2808,37.379,232561.0
2020-04-27 12:50:00,45.67,45.73,45.62,45.62,139098.0,37.3872,37.4363,37.3463,37.3463,139098.0
2020-04-27 12:55:00,45.63,45.73,45.6,45.72,159109.0,37.3545,37.4363,37.3299,37.4281,159109.0
2020-04-27 13:00:00,45.72,45.75,45.52,45.57,183767.0,37.4281,37.4527,37.2644,37.3053,183767.0
2020-04-27 13:05:00,45.57,45.72,45.57,45.72,159410.0,37.3053,37.4281,37.3053,37.4281,159410.0
2020-04-27 13:10:00,45.71,45.84,45.7,45.82,177289.0,37.42,37.5264,37.4118,37.51,177289.0
2020-04-27 13:15:00,45.81,45.83,45.69,45.72,265562.0,37.5018,37.5182,37.4036,37.4281,265562.0
2020-04-27 13:20:00,45.72,45.81,45.68,45.79,200103.0,37.4281,37.5018,37.3954,37.4854,200103.0
2020-04-27 13:25:00,45.8,45.89,45.77,45.89,229539.0,37.4936,37.5673,37.4691,37.5673,229539.0
2020-04-27 13:30:00,45.88,45.9,45.84,45.87,240588.0,37.5591,37.5755,37.5264,37.5509,240588.0
2020-04-27 13:35:00,45.88,45.94,45.82,45.94,245153.0,37.5591,37.6082,37.51,37.6082,245153.0
2020-04-27 13:40:00,45.93,45.96,45.9,45.93,239677.0,37.6001,37.6246,37.5755,37.6001,239677.0
2020-04-27 13:45:00,45.92,45.97,45.86,45.96,124532.0,37.5919,37.6328,37.5428,37.6246,124532.0
2020-04-27 13:50:00,45.95,45.98,45.93,45.98,154165.0,37.6164,37.641,37.6001,37.641,154165.0
2020-04-27 13:55:00,45.97,46.0,45.94,45.96,297742.0,37.6328,37.6574,37.6082,37.6246,297742.0
2020-04-27 14:00:00,45.97,46.05,45.97,46.02,241462.0,37.6328,37.6983,37.6328,37.6737,241462.0
2020-04-27 14:05:00,46.0,46.01,45.87,45.92,255206.0,37.6574,37.6655,37.5509,37.5919,255206.0
2020-04-27 14:10:00,45.93,46.06,45.92,46.04,193370.0,37.6001,37.7065,37.5919,37.6901,193370.0
2020-04-27 14:15:00,46.04,46.14,46.03,46.11,207463.0,37.6901,37.772,37.6819,37.7474,207463.0
2020-04-27 14:20:00,46.12,46.15,46.03,46.08,148508.0,37.7556,37.7802,37.6819,37.7229,148508.0
2020-04-27 14:25:00,46.07,46.22,46.06,46.21,216476.0,37.7147,37.8375,37.7065,37.8293,216476.0
2020-04-27 14:30:00,46.22,46.35,46.18,46.31,383276.0,37.8375,37.9439,37.8047,37.9111,383276.0
2020-04-27 14:35:00,46.3,46.34,46.18,46.25,223269.0,37.903,37.9357,37.8047,37.862,223269.0
2020-04-27 14:40:00,46.25,46.4,46.25,46.3,300256.0,37.862,37.9848,37.862,37.903,300256.0
2020-04-27 14:45:00,46.3,46.54,46.28,46.54,350333.0,37.903,38.0994,37.8866,38.0994,350333.0
2020-04-27 14:50:00,46.54,46.65,46.52,46.63,365525.0,38.0994,38.1895,38.0831,38.1731,365525.0
2020-04-27 14:55:00,46.63,46.65,46.43,46.48,203348.0,38.1731,38.1895,38.0094,38.0503,203348.0
2020-04-27 15:00:00,46.48,46.56,46.47,46.52,172071.0,38.0503,38.1158,38.0421,38.0831,172071.0
2020-04-27 15:05:00,46.53,46.56,46.4,46.42,161309.0,38.0912,38.1158,37.9848,38.0012,161309.0
2020-04-27 15:10:00,46.43,46.53,46.42,46.51,140722.0,38.0094,38.0912,38.0012,38.0749,140722.0
2020-04-27 15:15:00,46.51,46.52,46.37,46.46,198560.0,38.0749,38.0831,37.9603,38.0339,198560.0
2020-04-27 15:20:00,46.46,46.52,46.45,46.5,388929.0,38.0339,38.0831,38.0257,38.0667,388929.0
2020-04-27 15:25:00,46.5,46.51,46.35,46.46,332685.0,38.0667,38.0749,37.9439,38.0339,332685.0
2020-04-27 15:30:00,46.46,46.55,46.4,46.55,477568.0,38.0339,38.1076,37.9848,38.1076,477568.0
2020-04-27 15:35:00,46.54,46.61,46.49,46.59,481180.0,38.0994,38.1567,38.0585,38.1404,481180.0
2020-04-27 15:40:00,46.59,46.61,46.53,46.58,403407.0,38.1404,38.1567,38.0912,38.1322,403407.0
2020-04-27 15:45:00,46.57,46.74,46.54,46.69,545260.0,38.124,38.2632,38.0994,38.2222,545260.0
2020-04-27 15:50:00,46.69,46.82,46.53,46.66,814468.0,38.2222,38.3286,38.0912,38.1977,814468.0
2020-04-27 15:55:00,46.66,46.69,46.54,46.56,1192562.0,38.1977,38.2222,38.0994,38.1158,1192562.0
2020-04-28 09:30:00,49.34,49.59,48.94,49.03,1745460.0,40.3916,40.5963,40.0642,40.1378,1745460.0
2020-04-28 09:35:00,49.0,49.08,48.35,48.37,854596.0,40.1133,40.1788,39.5812,39.5975,854596.0
2020-04-28 09:40:00,48.37,48.99,48.23,48.9,838007.0,39.5975,40.1051,39.4829,40.0314,838007.0
2020-04-28 09:45:00,48.92,49.08,48.8,48.98,789611.0,40.0478,40.1788,39.9495,40.0969,789611.0
2020-04-28 09:50:00,48.98,49.21,48.96,49.19,750460.0,40.0969,40.2852,40.0805,40.2688,750460.0
2020-04-28 09:55:00,49.19,49.39,48.57,48.59,825816.0,40.2688,40.4325,39.7613,39.7776,825816.0
2020-04-28 10:00:00,48.57,48.82,48.37,48.55,507660.0,39.7613,39.9659,39.5975,39.7449,507660.0
2020-04-28 10:05:00,48.55,49.03,48.51,49.01,492165.0,39.7449,40.1378,39.7121,40.1215,492165.0
2020-04-28 10:10:00,49.0,49.02,48.63,48.72,481316.0,40.1133,40.1297,39.8104,39.8841,481316.0
2020-04-28 10:15:00,48.73,48.97,48.63,48.8,422453.0,39.8922,40.0887,39.8104,39.9495,422453.0
2020-04-28 10:20:00,48.8,48.91,48.5,48.51,344887.0,39.9495,40.0396,39.704,39.7121,344887.0
2020-04-28 10:25:00,48.51,48.55,48.32,48.36,380762.0,39.7121,39.7449,39.5566,39.5893,380762.0
2020-04-28 10:30:00,48.37,48.51,48.08,48.1,424509.0,39.5975,39.7121,39.3601,39.3765,424509.0
2020-04-28 10:35:00,48.09,48.26,47.94,47.98,367132.0,39.3683,39.5075,39.2455,39.2783,367132.0
2020-04-28 10:40:00,47.97,47.99,47.29,47.31,424185.0,39.2701,39.2865,38.7134,38.7298,424185.0
2020-04-28 10:45:00,47.3,47.66,47.25,47.49,348624.0,38.7216,39.0163,38.6807,38.8771,348624.0
2020-04-28 10:50:00,47.48,47.48,47.16,47.27,424111.0,38.8689,38.8689,38.607,38.697,424111.0
2020-04-28 10:55:00,47.22,47.29,46.93,47.04,456325.0,38.6561,38.7134,38.4187,38.5087,456325.0
2020-04-28 11:00:00,47.05,47.4,46.97,47.27,340951.0,38.5169,38.8035,38.4514,38.697,340951.0
2020-04-28 11:05:00,47.26,47.54,47.15,47.42,371178.0,38.6888,38.9181,38.5988,38.8198,371178.0
2020-04-28 11:10:00,47.43,47.74,47.42,47.7,253659.0,38.828,39.0818,38.8198,39.049,253659.0
2020-04-28 11:15:00,47.7,47.72,47.36,47.56,274365.0,39.049,39.0654,38.7707,38.9344,274365.0
2020-04-28 11:20:00,47.56,47.67,47.43,47.61,393376.0,38.9344,39.0245,38.828,38.9754,393376.0
2020-04-28 11:25:00,47.61,47.81,47.47,47.49,254832.0,38.9754,39.1391,38.8608,38.8771,254832.0
2020-04-28 11:30:00,47.48,47.61,47.39,47.47,309121.0,38.8689,38.9754,38.7953,38.8608,309121.0
2020-04-28 11:35:00,47.47,47.65,47.34,47.34,197612.0,38.8608,39.0081,38.7543,38.7543,197612.0
2020-04-28 11:40:00,47.34,47.51,47.22,47.51,232196.0,38.7543,38.8935,38.6561,38.8935,232196.0
2020-04-28 11:45:00,47.51,47.55,47.28,47.35,203446.0,38.8935,38.9263,38.7052,38.7625,203446.0
2020-04-28 11:50:00,47.35,47.41,47.17,47.37,239125.0,38.7625,38.8116,38.6152,38.7789,239125.0
2020-04-28 11:55:00,47.37,47.5,47.36,47.46,114848.0,38.7789,38.8853,38.7707,38.8526,114848.0
2020-04-28 12:00:00,47.48,47.54,47.38,47.47,243994.0,38.8689,38.9181,38.7871,38.8608,243994.0
2020-04-28 12:05:00,47.48,47.58,47.42,47.56,221359.0,38.8689,38.9508,38.8198,38.9344,221359.0
2020-04-28 12:10:00,47.57,47.64,47.4,47.4,375568.0,38.9426,38.9999,38.8035,38.8035,375568.0
2020-04-28 12:15:00,47.41,47.43,47.12,47.2,302650.0,38.8116,38.828,38.5742,38.6397,302650.0
2020-04-28 12:20:00,47.2,47.33,47.18,47.27,206073.0,38.6397,38.7462,38.6234,38.697,206073.0
2020-04-28 12:25:00,47.27,47.38,47.23,47.34,223442.0,38.697,38.7871,38.6643,38.7543,223442.0
2020-04-28 12:30:00,47.33,47.45,47.28,47.43,128214.0,38.7462,38.8444,38.7052,38.828,128214.0
2020-04-28 12:35:00,47.42,47.49,47.33,47.42,118174.0,38.8198,38.8771,38.7462,38.8198,118174.0
2020-04-28 12:40:00,47.41,47.47,47.34,47.41,137635.0,38.8116,38.8608,38.7543,38.8116,137635.0
2020-04-28 12:45:00,47.41,47.42,47.19,47.39,150795.0,38.8116,38.8198,38.6315,38.7953,150795.0
2020-04-28 12:50:00,47.38,47.41,47.22,47.27,160432.0,38.7871,38.8116,38.6561,38.697,160432.0
2020-04-28 12:55:00,47.27,47.54,47.25,47.48,143262.0,38.697,38.9181,38.6807,38.8689,143262.0
2020-04-28 13:00:00,47.49,47.58,47.47,47.49,230493.0,38.8771,38.9508,38.8608,38.8771,230493.0
2020-04-28 13:05:00,47.49,47.53,47.37,47.44,214385.0,38.8771,38.9099,38.7789,38.8362,214385.0
2020-04-28 13:10:00,47.44,47.45,47.31,47.32,106056.0,38.8362,38.8444,38.7298,38.738,106056.0
2020-04-28 13:15:00,47.33,47.39,47.27,47.3,192202.0,38.7462,38.7953,38.697,38.7216,192202.0
2020-04-28 13:20:00,47.31,47.44,47.28,47.43,134219.0,38.7298,38.8362,38.7052,38.828,134219.0
2020-04-28 13:25:00,47.42,47.5,47.36,47.45,94045.0,38.8198,38.8853,38.7707,38.8444,94045.0
2020-04-28 13:30:00,47.45,47.51,47.31,47.33,214103.0,38.8444,38.8935,38.7298,38.7462,214103.0
2020-04-28 13:35:00,47.33,47.38,47.24,47.31,171751.0,38.7462,38.7871,38.6725,38.7298,171751.0
2020-04-28 13:40:00,47.3,47.44,47.26,47.43,131307.0,38.7216,38.8362,38.6888,38.828,131307.0
2020-04-28 13:45:00,47.44,47.5,47.37,47.39,213598.0,38.8362,38.8853,38.7789,38.7953,213598.0
2020-04-28 13:50:00,47.39,47.48,47.35,47.46,82156.0,38.7953,38.8689,38.7625,38.8526,82156.0
2020-04-28 13:55:00,47.46,47.47,47.2,47.24,220770.0,38.8526,38.8608,38.6397,38.6725,220770.0
2020-04-28 14:00:00,47.24,47.41,47.23,47.33,226069.0,38.6725,38.8116,38.6643,38.7462,226069.0
2020-04-28 14:05:00,47.33,47.37,47.25,47.36,95680.0,38.7462,38.7789,38.6807,38.7707,95680.0
2020-04-28 14:10:00,47.37,47.62,47.36,47.58,178387.0,38.7789,38.9836,38.7707,38.9508,178387.0
2020-04-28 14:15:00,47.59,47.66,47.49,47.51,128400.0,38.959,39.0163,38.8771,38.8935,128400.0
2020-04-28 14:20:00,47.52,47.77,47.52,47.69,140588.0,38.9017,39.1064,38.9017,39.0409,140588.0
2020-04-28 14:25:00,47.69,47.8,47.65,47.76,155382.0,39.0409,39.1309,39.0081,39.0982,155382.0
2020-04-28 14:30:00,47.75,47.88,47.75,47.81,221269.0,39.09,39.1964,39.09,39.1391,221269.0
2020-04-28 14:35:00,47.82,47.91,47.73,47.78,305412.0,39.1473,39.221,39.0736,39.1145,305412.0
2020-04-28 14:40:00,47.78,47.87,47.61,47.62,322194.0,39.1145,39.1882,38.9754,38.9836,322194.0
2020-04-28 14:45:00,47.62,47.71,47.59,47.67,204150.0,38.9836,39.0572,38.959,39.0245,204150.0
2020-04-28 14:50:00,47.68,47.76,47.55,47.55,238868.0,39.0327,39.0982,38.9263,38.9263,238868.0
2020-04-28 14:55:00,47.55,47.65,47.52,47.63,239016.0,38.9263,39.0081,38.9017,38.9917,239016.0
2020-04-28 15:00:00,47.63,47.74,47.57,47.66,208536.0,38.9917,39.0818,38.9426,39.0163,208536.0
2020-04-28 15:05:00,47.66,47.69,47.61,47.66,229548.0,39.0163,39.0409,38.9754,39.0163,229548.0
2020-04-28 15:10:00,47.64,47.74,47.56,47.6,303765.0,38.9999,39.0818,38.9344,38.9672,303765.0
2020-04-28 15:15:00,47.59,47.69,47.51,47.64,267192.0,38.959,39.0409,38.8935,38.9999,267192.0
2020-04-28 15:20:00,47.63,47.82,47.42,47.61,345786.0,38.9917,39.1473,38.8198,38.9754,345786.0
2020-04-28 15:25:00,47.61,47.67,47.54,47.62,223382.0,38.9754,39.0245,38.9181,38.9836,223382.0
2020-04-28 15:30:00,47.62,47.68,47.52,47.52,264664.0,38.9836,39.0327,38.9017,38.9017,264664.0
2020-04-28 15:35:00,47.52,47.61,47.45,47.5,304709.0,38.9017,38.9754,38.8444,38.8853,304709.0
2020-04-28 15:40:00,47.5,47.56,47.45,47.46,305207.0,38.8853,38.9344,38.8444,38.8526,305207.0
2020-04-28 15:45:00,47.46,47.48,47.24,47.27,244682.0,38.8526,38.8689,38.6725,38.697,244682.0
2020-04-28 15:50:00,47.25,47.26,47.1,47.15,451451.0,38.6807,38.6888,38.5579,38.5988,451451.0
2020-04-28 15:55:00,47.15,47.36,47.14,47.21,715305.0,38.5988,38.7707,38.5906,38.6479,715305.0
2020-04-29 09:30:00,49.7,49.74,49.34,49.37,1056404.0,40.6863,40.7191,40.3916,40.4162,1056404.0
2020-04-29 09:35:00,49.36,49.67,49.21,49.36,769223.0,40.408,40.6618,40.2852,40.408,769223.0
2020-04-29 09:40:00,49.37,49.69,49.36,49.69,810711.0,40.4162,40.6781,40.408,40.6781,810711.0
2020-04-29 09:45:00,49.7,49.89,49.61,49.81,841540.0,40.6863,40.8419,40.6126,40.7764,841540.0
2020-04-29 09:50:00,49.81,49.85,49.65,49.67,544829.0,40.7764,40.8091,40.6454,40.6618,544829.0
2020-04-29 09:55:00,49.67,49.8,49.62,49.66,617075.0,40.6618,40.7682,40.6208,40.6536,617075.0
2020-04-29 10:00:00,49.66,49.68,49.09,49.13,621700.0,40.6536,40.67,40.187,40.2197,621700.0
2020-04-29 10:05:00,49.13,49.18,48.8,48.82,622661.0,40.2197,40.2606,39.9495,39.9659,622661.0
2020-04-29 10:10:00,48.81,48.95,48.45,48.94,616942.0,39.9577,40.0723,39.663,40.0642,616942.0
2020-04-29 10:15:00,48.94,49.07,48.83,49.04,344512.0,40.0642,40.1706,39.9741,40.146,344512.0
2020-04-29 10:20:00,49.04,49.22,48.95,49.11,259599.0,40.146,40.2934,40.0723,40.2033,259599.0
2020-04-29 10:25:00,49.11,49.24,49.02,49.23,268489.0,40.2033,40.3098,40.1297,40.3016,268489.0
2020-04-29 10:30:00,49.24,49.52,49.23,49.52,417142.0,40.3098,40.539,40.3016,40.539,417142.0
2020-04-29 10:35:00,49.52,49.63,49.4,49.61,401706.0,40.539,40.629,40.4407,40.6126,401706.0
2020-04-29 10:40:00,49.61,49.91,49.6,49.84,872801.0,40.6126,40.8582,40.6045,40.8009,872801.0
2020-04-29 10:45:00,49.83,49.87,49.72,49.87,321835.0,40.7927,40.8255,40.7027,40.8255,321835.0
2020-04-29 10:50:00,49.87,50.16,49.8,50.16,746299.0,40.8255,41.0629,40.7682,41.0629,746299.0
2020-04-29 10:55:00,50.16,50.34,50.15,50.26,588804.0,41.0629,41.2103,41.0547,41.1448,588804.0
2020-04-29 11:00:00,50.25,50.27,49.8,49.93,427066.0,41.1366,41.1529,40.7682,40.8746,427066.0
2020-04-29 11:05:00,49.92,50.06,49.86,49.99,207565.0,40.8664,40.981,40.8173,40.9237,207565.0
2020-04-29 11:10:00,49.98,50.11,49.93,49.96,253735.0,40.9155,41.022,40.8746,40.8992,253735.0
2020-04-29 11:15:00,49.96,50.22,49.95,50.19,194326.0,40.8992,41.112,40.891,41.0875,194326.0
2020-04-29 11:20:00,50.18,50.31,50.09,50.3,335132.0,41.0793,41.1857,41.0056,41.1775,335132.0
2020-04-29 11:25:00,50.31,50.4,50.25,50.31,249088.0,41.1857,41.2594,41.1366,41.1857,249088.0
2020-04-29 11:30:00,50.3,50.31,50.02,50.04,275229.0,41.1775,41.1857,40.9483,40.9647,275229.0
2020-04-29 11:35:00,50.03,50.04,49.81,49.83,286844.0,40.9565,40.9647,40.7764,40.7927,286844.0
2020-04-29 11:40:00,49.83,49.92,49.76,49.76,134600.0,40.7927,40.8664,40.7354,40.7354,134600.0
2020-04-29 11:45:00,49.76,49.86,49.65,49.72,204662.0,40.7354,40.8173,40.6454,40.7027,204662.0
2020-04-29 11:50:00,49.74,49.97,49.69,49.93,175659.0,40.7191,40.9074,40.6781,40.8746,175659.0
2020-04-29 11:55:00,49.93,50.28,49.89,50.2,325027.0,40.8746,41.1611,40.8419,41.0956,325027.0
2020-04-29 12:00:00,50.2,50.35,50.14,50.34,338340.0,41.0956,41.2184,41.0465,41.2103,338340.0
2020-04-29 12:05:00,50.34,50.55,50.32,50.49,564694.0,41.2103,41.3822,41.1939,41.333,564694.0
2020-04-29 12:10:00,50.49,50.53,50.34,50.38,240626.0,41.333,41.3658,41.2103,41.243,240626.0
2020-04-29 12:15:00,50.38,50.5,50.2,50.24,201134.0,41.243,41.3412,41.0956,41.1284,201134.0
2020-04-29 12:20:00,50.24,50.27,50.13,50.2,181319.0,41.1284,41.1529,41.0383,41.0956,181319.0
2020-04-29 12:25:00,50.2,50.21,50.08,50.16,211835.0,41.0956,41.1038,40.9974,41.0629,211835.0
2020-04-29 12:30:00,50.15,50.33,50.15,50.27,152747.0,41.0547,41.2021,41.0547,41.1529,152747.0
2020-04-29 12:35:00,50.26,50.41,50.24,50.39,159102.0,41.1448,41.2676,41.1284,41.2512,159102.0
2020-04-29 12:40:00,50.39,50.44,50.34,50.4,178864.0,41.2512,41.2921,41.2103,41.2594,178864.0
2020-04-29 12:45:00,50.41,50.47,50.32,50.47,208446.0,41.2676,41.3167,41.1939,41.3167,208446.0
2020-04-29 12:50:00,50.47,50.53,50.41,50.43,169864.0,41.3167,41.3658,41.2676,41.2839,169864.0
2020-04-29 12:55:00,50.42,50.49,50.41,50.44,182195.0,41.2757,41.333,41.2676,41.2921,182195.0
2020-04-29 13:00:00,50.44,50.53,50.38,50.48,219689.0,41.2921,41.3658,41.243,41.3249,219689.0
2020-04-29 13:05:00,50.48,50.65,50.47,50.62,180912.0,41.3249,41.464,41.3167,41.4395,180912.0
2020-04-29 13:10:00,50.63,50.65,50.53,50.56,185456.0,41.4477,41.464,41.3658,41.3904,185456.0
2020-04-29 13:15:00,50.56,50.58,50.48,50.53,228387.0,41.3904,41.4067,41.3249,41.3658,228387.0
2020-04-29 13:20:00,50.53,50.58,50.36,50.38,196917.0,41.3658,41.4067,41.2266,41.243,196917.0
2020-04-29 13:25:00,50.38,50.51,50.36,50.4,228769.0,41.243,41.3494,41.2266,41.2594,228769.0
2020-04-29 13:30:00,50.4,50.43,50.18,50.19,247231.0,41.2594,41.2839,41.0793,41.0875,247231.0
2020-04-29 13:35:00,50.19,50.4,50.14,50.4,335868.0,41.0875,41.2594,41.0465,41.2594,335868.0
2020-04-29 13:40:00,50.39,50.48,50.34,50.36,220738.0,41.2512,41.3249,41.2103,41.2266,220738.0
2020-04-29 13:45:00,50.36,50.45,50.32,50.34,135624.0,41.2266,41.3003,41.1939,41.2103,135624.0
2020-04-29 13:50:00,50.34,50.41,50.26,50.32,183221.0,41.2103,41.2676,41.1448,41.1939,183221.0
2020-04-29 13:55:00,50.31,50.33,50.03,50.17,181538.0,41.1857,41.2021,40.9565,41.0711,181538.0
2020-04-29 14:00:00,50.17,50.27,49.88,50.01,290131.0,41.0711,41.1529,40.8337,40.9401,290131.0
2020-04-29 14:05:00,50.01,50.07,49.87,50.05,261584.0,40.9401,40.9892,40.8255,40.9728,261584.0
2020-04-29 14:10:00,50.05,50.15,49.9,50.08,315565.0,40.9728,41.0547,40.8501,40.9974,315565.0
2020-04-29 14:15:00,50.09,50.12,49.93,50.11,435834.0,41.0056,41.0302,40.8746,41.022,435834.0
2020-04-29 14:20:00,50.11,50.18,49.95,50.11,223567.0,41.022,41.0793,40.891,41.022,223567.0
2020-04-29 14:25:00,50.11,50.3,50.1,50.26,280766.0,41.022,41.1775,41.0138,41.1448,280766.0
2020-04-29 14:30:00,50.26,50.32,50.06,50.2,298945.0,41.1448,41.1939,40.981,41.0956,298945.0
2020-04-29 14:35:00,50.2,50.4,50.09,50.37,305041.0,41.0956,41.2594,41.0056,41.2348,305041.0
2020-04-29 14:40:00,50.38,50.46,50.31,50.41,161306.0,41.243,41.3085,41.1857,41.2676,161306.0
2020-04-29 14:45:00,50.41,50.44,50.23,50.25,159515.0,41.2676,41.2921,41.1202,41.1366,159515.0
2020-04-29 14:50:00,50.25,50.31,50.13,50.17,205293.0,41.1366,41.1857,41.0383,41.0711,205293.0
2020-04-29 14:55:00,50.17,50.42,50.11,50.39,220092.0,41.0711,41.2757,41.022,41.2512,220092.0
2020-04-29 15:00:00,50.39,50.58,50.34,50.55,362615.0,41.2512,41.4067,41.2103,41.3822,362615.0
2020-04-29 15:05:00,50.55,50.59,50.46,50.58,298618.0,41.3822,41.4149,41.3085,41.4067,298618.0
2020-04-29 15:10:00,50.59,50.63,50.51,50.51,226764.0,41.4149,41.4477,41.3494,41.3494,226764.0
2020-04-29 15:15:00,50.51,50.54,50.35,50.41,261151.0,41.3494,41.374,41.2184,41.2676,261151.0
2020-04-29 15:20:00,50.42,50.58,50.38,50.58,361310.0,41.2757,41.4067,41.243,41.4067,361310.0
2020-04-29 15:25:00,50.58,50.63,50.51,50.56,314624.0,41.4067,41.4477,41.3494,41.3904,314624.0
2020-04-29 15:30:00,50.56,50.62,50.49,50.58,281911.0,41.3904,41.4395,41.333,41.4067,281911.0
2020-04-29 15:35:00,50.58,50.58,50.45,50.49,345732.0,41.4067,41.4067,41.3003,41.333,345732.0
2020-04-29 15:40:00,50.48,50.55,50.41,50.52,347409.0,41.3249,41.3822,41.2676,41.3576,347409.0
2020-04-29 15:45:00,50.52,50.53,50.41,50.51,512300.0,41.3576,41.3658,41.2676,41.3494,512300.0
2020-04-29 15:50:00,50.51,50.52,50.28,50.31,658094.0,41.3494,41.3576,41.1611,41.1857,658094.0
2020-04-29 15:55:00,50.3,50.38,50.24,50.26,962354.0,41.1775,41.243,41.1284,41.1448,962354.0
2020-04-30 09:30:00,49.07,49.07,48.4,48.7,1306060.0,40.1706,40.1706,39.6221,39.8677,1306060.0
2020-04-30 09:35:00,48.69,48.93,48.45,48.52,981351.0,39.8595,40.056,39.663,39.7203,981351.0
2020-04-30 09:40:00,48.52,48.93,48.48,48.56,893048.0,39.7203,40.056,39.6876,39.7531,893048.0
2020-04-30 09:45:00,48.55,48.76,48.34,48.63,671208.0,39.7449,39.9168,39.573,39.8104,671208.0
2020-04-30 09:50:00,48.63,49.08,48.6,49.05,667767.0,39.8104,40.1788,39.7858,40.1542,667767.0
2020-04-30 09:55:00,49.05,49.45,49.0,49.28,535725.0,40.1542,40.4817,40.1133,40.3425,535725.0
2020-04-30 10:00:00,49.29,49.77,49.28,49.34,562750.0,40.3507,40.7436,40.3425,40.3916,562750.0
2020-04-30 10:05:00,49.33,49.67,49.18,49.4,459340.0,40.3834,40.6618,40.2606,40.4407,459340.0
2020-04-30 10:10:00,49.41,49.49,49.27,49.33,304898.0,40.4489,40.5144,40.3343,40.3834,304898.0
2020-04-30 10:15:00,49.33,49.37,49.06,49.18,304937.0,40.3834,40.4162,40.1624,40.2606,304937.0
2020-04-30 10:20:00,49.21,49.24,48.88,48.91,377376.0,40.2852,40.3098,40.015,40.0396,377376.0
2020-04-30 10:25:00,48.91,49.09,48.75,49.04,396074.0,40.0396,40.187,39.9086,40.146,396074.0
2020-04-30 10:30:00,49.05,49.14,48.92,49.12,310819.0,40.1542,40.2279,40.0478,40.2115,310819.0
2020-04-30 10:35:00,49.11,49.17,49.03,49.13,334298.0,40.2033,40.2524,40.1378,40.2197,334298.0
2020-04-30 10:40:00,49.12,49.13,48.76,48.85,293581.0,40.2115,40.2197,39.9168,39.9905,293581.0
2020-04-30 10:45:00,48.85,49.04,48.84,48.94,193341.0,39.9905,40.146,39.9823,40.0642,193341.0
2020-04-30 10:50:00,48.91,49.0,48.81,48.9,98219.0,40.0396,40.1133,39.9577,40.0314,98219.0
2020-04-30 10:55:00,48.9,49.06,48.87,48.89,193214.0,40.0314,40.1624,40.0069,40.0232,193214.0
2020-04-30 11:00:00,48.9,49.11,48.89,48.95,238065.0,40.0314,40.2033,40.0232,40.0723,238065.0
2020-04-30 11:05:00,48.96,48.96,48.77,48.85,209828.0,40.0805,40.0805,39.925,39.9905,209828.0
2020-04-30 11:10:00,48.85,48.99,48.81,48.95,237774.0,39.9905,40.1051,39.9577,40.0723,237774.0
2020-04-30 11:15:00,48.98,49.08,48.81,48.83,110191.0,40.0969,40.1788,39.9577,39.9741,110191.0
2020-04-30 11:20:00,48.83,48.86,48.7,48.73,224629.0,39.9741,39.9987,39.8677,39.8922,224629.0
2020-04-30 11:25:00,48.72,48.84,48.71,48.74,147028.0,39.8841,39.9823,39.8759,39.9004,147028.0
2020-04-30 11:30:00,48.73,48.77,48.61,48.61,197884.0,39.8922,39.925,39.794,39.794,197884.0
2020-04-30 11:35:00,48.61,48.81,48.6,48.8,143054.0,39.794,39.9577,39.7858,39.9495,143054.0
2020-04-30 11:40:00,48.8,48.87,48.73,48.78,122371.0,39.9495,40.0069,39.8922,39.9332,122371.0
2020-04-30 11:45:00,48.78,48.8,48.56,48.56,182338.0,39.9332,39.9495,39.7531,39.7531,182338.0
2020-04-30 11:50:00,48.57,48.62,48.47,48.47,285315.0,39.7613,39.8022,39.6794,39.6794,285315.0
2020-04-30 11:55:00,48.47,48.49,48.32,48.35,293346.0,39.6794,39.6958,39.5566,39.5812,293346.0
2020-04-30 12:00:00,48.35,48.35,48.08,48.1,361441.0,39.5812,39.5812,39.3601,39.3765,361441.0
2020-04-30 12:05:00,48.11,48.31,48.04,48.29,305634.0,39.3847,39.5484,39.3274,39.532,305634.0
2020-04-30 12:10:00,48.3,48.46,48.25,48.45,191394.0,39.5402,39.6712,39.4993,39.663,191394.0
2020-04-30 12:15:00,48.45,48.49,48.36,48.37,152355.0,39.663,39.6958,39.5893,39.5975,152355.0
2020-04-30 12:20:00,48.38,48.46,48.3,48.34,177080.0,39.6057,39.6712,39.5402,39.573,177080.0
2020-04-30 12:25:00,48.34,48.4,48.3,48.4,182076.0,39.573,39.6221,39.5402,39.6221,182076.0
2020-04-30 12:30:00,48.39,48.39,48.12,48.21,186631.0,39.6139,39.6139,39.3929,39.4666,186631.0
2020-04-30 12:35:00,48.21,48.36,48.19,48.35,140894.0,39.4666,39.5893,39.4502,39.5812,140894.0
2020-04-30 12:40:00,48.36,48.42,48.28,48.3,108545.0,39.5893,39.6385,39.5239,39.5402,108545.0
2020-04-30 12:45:00,48.3,48.41,48.25,48.4,138173.0,39.5402,39.6303,39.4993,39.6221,138173.0
2020-04-30 12:50:00,48.4,48.47,48.35,48.44,120339.0,39.6221,39.6794,39.5812,39.6548,120339.0
2020-04-30 12:55:00,48.44,48.51,48.36,48.46,139265.0,39.6548,39.7121,39.5893,39.6712,139265.0
2020-04-30 13:00:00,48.45,48.45,48.24,48.25,189368.0,39.663,39.663,39.4911,39.4993,189368.0
2020-04-30 13:05:00,48.26,48.37,48.26,48.31,135704.0,39.5075,39.5975,39.5075,39.5484,135704.0
2020-04-30 13:10:00,48.31,48.51,48.24,48.49,146824.0,39.5484,39.7121,39.4911,39.6958,146824.0
2020-04-30 13:15:00,48.5,48.58,48.46,48.54,128604.0,39.704,39.7694,39.6712,39.7367,128604.0
2020-04-30 13:20:00,48.55,48.59,48.45,48.47,91593.0,39.7449,39.7776,39.663,39.6794,91593.0
2020-04-30 13:25:00,48.46,48.47,48.35,48.37,144775.0,39.6712,39.6794,39.5812,39.5975,144775.0
2020-04-30 13:30:00,48.37,48.42,48.31,48.31,120467.0,39.5975,39.6385,39.5484,39.5484,120467.0
2020-04-30 13:35:00,48.31,48.39,48.3,48.35,116235.0,39.5484,39.6139,39.5402,39.5812,116235.0
2020-04-30 13:40:00,48.34,48.37,48.22,48.36,116541.0,39.573,39.5975,39.4747,39.5893,116541.0
2020-04-30 13:45:00,48.36,48.37,48.27,48.3,133433.0,39.5893,39.5975,39.5157,39.5402,133433.0
2020-04-30 13:50:00,48.3,48.39,48.27,48.33,118289.0,39.5402,39.6139,39.5157,39.5648,118289.0
2020-04-30 13:55:00,48.32,48.35,48.27,48.27,84767.0,39.5566,39.5812,39.5157,39.5157,84767.0
2020-04-30 14:00:00,48.27,48.37,48.17,48.32,138913.0,39.5157,39.5975,39.4338,39.5566,138913.0
2020-04-30 14:05:00,48.32,48.38,48.29,48.32,96710.0,39.5566,39.6057,39.532,39.5566,96710.0
2020-04-30 14:10:00,48.32,48.45,48.31,48.43,117251.0,39.5566,39.663,39.5484,39.6467,117251.0
2020-04-30 14:15:00,48.42,48.43,48.22,48.24,163823.0,39.6385,39.6467,39.4747,39.4911,163823.0
2020-04-30 14:20:00,48.24,48.32,48.23,48.29,88605.0,39.4911,39.5566,39.4829,39.532,88605.0
2020-04-30 14:25:00,48.29,48.36,48.25,48.35,126304.0,39.532,39.5893,39.4993,39.5812,126304.0
2020-04-30 14:30:00,48.35,48.53,48.34,48.51,144451.0,39.5812,39.7285,39.573,39.7121,144451.0
2020-04-30 14:35:00,48.52,48.52,48.34,48.39,109122.0,39.7203,39.7203,39.573,39.6139,109122.0
2020-04-30 14:40:00,48.38,48.48,48.33,48.39,107307.0,39.6057,39.6876,39.5648,39.6139,107307.0
2020-04-30 14:45:00,48.4,48.44,48.35,48.42,101252.0,39.6221,39.6548,39.5812,39.6385,101252.0
2020-04-30 14:50:00,48.42,48.49,48.38,48.47,115586.0,39.6385,39.6958,39.6057,39.6794,115586.0
2020-04-30 14:55:00,48.47,48.5,48.37,48.48,106764.0,39.6794,39.704,39.5975,39.6876,106764.0
2020-04-30 15:00:00,48.47,48.51,48.43,48.5,100791.0,39.6794,39.7121,39.6467,39.704,100791.0
2020-04-30 15:05:00,48.5,48.74,48.5,48.68,241149.0,39.704,39.9004,39.704,39.8513,241149.0
2020-04-30 15:10:00,48.67,48.7,48.6,48.7,129382.0,39.8431,39.8677,39.7858,39.8677,129382.0
2020-04-30 15:15:00,48.69,48.85,48.69,48.75,263819.0,39.8595,39.9905,39.8595,39.9086,263819.0
2020-04-30 15:20:00,48.75,48.8,48.71,48.75,182376.0,39.9086,39.9495,39.8759,39.9086,182376.0
2020-04-30 15:25:00,48.76,48.79,48.68,48.77,329394.0,39.9168,39.9414,39.8513,39.925,329394.0
2020-04-30 15:30:00,48.78,48.87,48.74,48.84,281484.0,39.9332,40.0069,39.9004,39.9823,281484.0
2020-04-30 15:35:00,48.84,48.86,48.66,48.75,327139.0,39.9823,39.9987,39.8349,39.9086,327139.0
2020-04-30 15:40:00,48.74,48.74,48.51,48.7,435682.0,39.9004,39.9004,39.7121,39.8677,435682.0
2020-04-30 15:45:00,48.69,48.77,48.66,48.68,409711.0,39.8595,39.925,39.8349,39.8513,409711.0
2020-04-30 15:50:00,48.7,48.91,48.58,48.8,719220.0,39.8677,40.0396,39.7694,39.9495,719220.0
2020-04-30 15:55:00,48.8,48.82,48.52,48.56,1138736.0,39.9495,39.9659,39.7203,39.7531,1138736.0
2020-05-01 09:30:00,46.31,46.35,45.83,46.21,1271599.0,38.3359,38.369,37.9385,38.2531,1271599.0
2020-05-01 09:35:00,46.2,46.47,46.11,46.41,807361.0,38.2448,38.4683,38.1703,38.4187,807361.0
2020-05-01 09:40:00,46.43,46.43,45.71,45.93,899490.0,38.4352,38.4352,37.8392,38.0213,899490.0
2020-05-01 09:45:00,45.94,46.18,45.86,46.0,391946.0,38.0296,38.2283,37.9634,38.0793,391946.0
2020-05-01 09:50:00,46.0,46.07,45.83,45.85,523045.0,38.0793,38.1372,37.9385,37.9551,523045.0
2020-05-01 09:55:00,45.84,45.95,45.63,45.88,434155.0,37.9468,38.0379,37.773,37.9799,434155.0
2020-05-01 10:00:00,45.88,46.11,45.75,46.0,598700.0,37.9799,38.1703,37.8723,38.0793,598700.0
2020-05-01 10:05:00,46.0,46.23,45.97,46.06,513820.0,38.0793,38.2697,38.0544,38.1289,513820.0
2020-05-01 10:10:00,46.04,46.04,45.74,45.98,402898.0,38.1124,38.1124,37.864,38.0627,402898.0
2020-05-01 10:15:00,45.98,46.09,45.92,45.94,300373.0,38.0627,38.1538,38.013,38.0296,300373.0
2020-05-01 10:20:00,45.92,45.94,45.71,45.79,322833.0,38.013,38.0296,37.8392,37.9054,322833.0
2020-05-01 10:25:00,45.76,46.01,45.76,46.01,199129.0,37.8806,38.0875,37.8806,38.0875,199129.0
2020-05-01 10:30:00,46.01,46.07,45.81,45.91,330279.0,38.0875,38.1372,37.922,38.0048,330279.0
2020-05-01 10:35:00,45.92,46.07,45.9,46.02,307799.0,38.013,38.1372,37.9965,38.0958,307799.0
2020-05-01 10:40:00,46.01,46.15,46.0,46.1,271833.0,38.0875,38.2034,38.0793,38.1621,271833.0
2020-05-01 10:45:00,46.1,46.18,46.04,46.14,246690.0,38.1621,38.2283,38.1124,38.1952,246690.0
2020-05-01 10:50:00,46.14,46.18,45.93,45.95,241444.0,38.1952,38.2283,38.0213,38.0379,241444.0
2020-05-01 10:55:00,45.95,46.0,45.89,45.93,286305.0,38.0379,38.0793,37.9882,38.0213,286305.0
2020-05-01 11:00:00,45.93,45.94,45.81,45.84,174344.0,38.0213,38.0296,37.922,37.9468,174344.0
2020-05-01 11:05:00,45.83,45.93,45.81,45.86,251252.0,37.9385,38.0213,37.922,37.9634,251252.0
2020-05-01 11:10:00,45.86,46.02,45.8,46.02,186805.0,37.9634,38.0958,37.9137,38.0958,186805.0
2020-05-01 11:15:00,46.02,46.02,45.86,45.88,166177.0,38.0958,38.0958,37.9634,37.9799,166177.0
2020-05-01 11:20:00,45.88,45.92,45.78,45.78,148523.0,37.9799,38.013,37.8972,37.8972,148523.0
2020-05-01 11:25:00,45.79,45.79,45.64,45.74,261115.0,37.9054,37.9054,37.7813,37.864,261115.0
2020-05-01 11:30:00,45.75,45.81,45.65,45.66,187800.0,37.8723,37.922,37.7895,37.7978,187800.0
2020-05-01 11:35:00,45.66,45.73,45.61,45.73,152900.0,37.7978,37.8558,37.7564,37.8558,152900.0
2020-05-01 11:40:00,45.73,45.74,45.54,45.55,229112.0,37.8558,37.864,37.6985,37.7068,229112.0
2020-05-01 11:45:00,45.55,45.55,45.38,45.41,350709.0,37.7068,37.7068,37.566,37.5909,350709.0
2020-05-01 11:50:00,45.41,45.45,45.25,45.29,304686.0,37.5909,37.624,37.4584,37.4915,304686.0
2020-05-01 11:55:00,45.3,45.52,45.28,45.51,252695.0,37.4998,37.6819,37.4832,37.6736,252695.0
2020-05-01 12:00:00,45.51,45.54,45.26,45.31,336834.0,37.6736,37.6985,37.4667,37.5081,336834.0
2020-05-01 12:05:00,45.3,45.39,45.23,45.26,413091.0,37.4998,37.5743,37.4419,37.4667,413091.0
2020-05-01 12:10:00,45.27,45.53,45.26,45.53,266495.0,37.475,37.6902,37.4667,37.6902,266495.0
2020-05-01 12:15:00,45.53,45.53,45.36,45.45,211771.0,37.6902,37.6902,37.5495,37.624,211771.0
2020-05-01 12:20:00,45.45,45.49,45.4,45.42,166141.0,37.624,37.6571,37.5826,37.5991,166141.0
2020-05-01 12:25:00,45.42,45.48,45.41,45.46,128917.0,37.5991,37.6488,37.5909,37.6323,128917.0
2020-05-01 12:30:00,45.45,45.52,45.35,45.51,200618.0,37.624,37.6819,37.5412,37.6736,200618.0
2020-05-01 12:35:00,45.5,45.52,45.37,45.37,141183.0,37.6654,37.6819,37.5578,37.5578,141183.0
2020-05-01 12:40:00,45.37,45.38,45.22,45.28,212542.0,37.5578,37.566,37.4336,37.4832,212542.0
2020-05-01 12:45:00,45.29,45.42,45.28,45.37,212935.0,37.4915,37.5991,37.4832,37.5578,212935.0
2020-05-01 12:50:00,45.37,45.44,45.37,45.41,114162.0,37.5578,37.6157,37.5578,37.5909,114162.0
2020-05-01 12:55:00,45.41,45.47,45.39,45.39,93028.0,37.5909,37.6405,37.5743,37.5743,93028.0
2020-05-01 13:00:00,45.39,45.56,45.36,45.54,145248.0,37.5743,37.715,37.5495,37.6985,145248.0
2020-05-01 13:05:00,45.54,45.56,45.47,45.48,118942.0,37.6985,37.715,37.6405,37.6488,118942.0
2020-05-01 13:10:00,45.48,45.55,45.47,45.47,95979.0,37.6488,37.7068,37.6405,37.6405,95979.0
2020-05-01 13:15:00,45.48,45.5,45.39,45.39,110749.0,37.6488,37.6654,37.5743,37.5743,110749.0
2020-05-01 13:20:00,45.39,45.41,45.3,45.3,107731.0,37.5743,37.5909,37.4998,37.4998,107731.0
2020-05-01 13:25:00,45.3,45.49,45.3,45.48,114011.0,37.4998,37.6571,37.4998,37.6488,114011.0
2020-05-01 13:30:00,45.48,45.63,45.44,45.54,146822.0,37.6488,37.773,37.6157,37.6985,146822.0
2020-05-01 13:35:00,45.53,45.55,45.46,45.47,140264.0,37.6902,37.7068,37.6323,37.6405,140264.0
2020-05-01 13:40:00,45.48,45.5,45.36,45.4,178193.0,37.6488,37.6654,37.5495,37.5826,178193.0
2020-05-01 13:45:00,45.41,45.44,45.32,45.39,110890.0,37.5909,37.6157,37.5164,37.5743,110890.0
2020-05-01 13:50:00,45.39,45.4,45.31,45.32,97886.0,37.5743,37.5826,37.5081,37.5164,97886.0
2020-05-01 13:55:00,45.33,45.5,45.31,45.47,183333.0,37.5246,37.6654,37.5081,37.6405,183333.0
2020-05-01 14:00:00,45.47,45.49,45.38,45.45,99598.0,37.6405,37.6571,37.566,37.624,99598.0
2020-05-01 14:05:00,45.45,45.55,45.44,45.53,132686.0,37.624,37.7068,37.6157,37.6902,132686.0
2020-05-01 14:10:00,45.54,45.58,45.47,45.5,110572.0,37.6985,37.7316,37.6405,37.6654,110572.0
2020-05-01 14:15:00,45.51,45.54,45.45,45.54,70919.0,37.6736,37.6985,37.624,37.6985,70919.0
2020-05-01 14:20:00,45.54,45.64,45.53,45.63,121783.0,37.6985,37.7813,37.6902,37.773,121783.0
2020-05-01 14:25:00,45.64,45.7,45.59,45.61,149789.0,37.7813,37.8309,37.7399,37.7564,149789.0
2020-05-01 14:30:00,45.61,45.64,45.55,45.56,94699.0,37.7564,37.7813,37.7068,37.715,94699.0
2020-05-01 14:35:00,45.56,45.59,45.53,45.58,66617.0,37.715,37.7399,37.6902,37.7316,66617.0
2020-05-01 14:40:00,45.58,45.61,45.51,45.52,123713.0,37.7316,37.7564,37.6736,37.6819,123713.0
2020-05-01 14:45:00,45.52,45.56,45.44,45.44,136463.0,37.6819,37.715,37.6157,37.6157,136463.0
2020-05-01 14:50:00,45.45,45.45,45.33,45.41,162000.0,37.624,37.624,37.5246,37.5909,162000.0
2020-05-01 14:55:00,45.41,45.43,45.34,45.34,114977.0,37.5909,37.6074,37.5329,37.5329,114977.0
2020-05-01 15:00:00,45.34,45.41,45.22,45.23,272101.0,37.5329,37.5909,37.4336,37.4419,272101.0
2020-05-01 15:05:00,45.24,45.37,45.22,45.37,193591.0,37.4501,37.5578,37.4336,37.5578,193591.0
2020-05-01 15:10:00,45.37,45.56,45.32,45.52,182195.0,37.5578,37.715,37.5164,37.6819,182195.0
2020-05-01 15:15:00,45.52,45.57,45.49,45.52,357903.0,37.6819,37.7233,37.6571,37.6819,357903.0
2020-05-01 15:20:00,45.53,45.63,45.5,45.57,308848.0,37.6902,37.773,37.6654,37.7233,308848.0
2020-05-01 15:25:00,45.56,45.61,45.48,45.54,197896.0,37.715,37.7564,37.6488,37.6985,197896.0
2020-05-01 15:30:00,45.54,45.6,45.41,45.41,300918.0,37.6985,37.7481,37.5909,37.5909,300918.0
2020-05-01 15:35:00,45.42,45.47,45.36,45.47,222623.0,37.5991,37.6405,37.5495,37.6405,222623.0
2020-05-01 15:40:00,45.48,45.54,45.32,45.46,457682.0,37.6488,37.6985,37.5164,37.6323,457682.0
2020-05-01 15:45:00,45.45,45.5,45.36,45.48,352055.0,37.624,37.6654,37.5495,37.6488,352055.0
2020-05-01 15:50:00,45.47,45.48,45.27,45.29,460242.0,37.6405,37.6488,37.475,37.4915,460242.0
2020-05-01 15:55:00,45.29,45.54,45.29,45.52,788622.0,37.4915,37.6985,37.4915,37.6819,788622.0
2020-05-04 09:30:00,45.03,45.17,44.26,44.27,870355.0,37.2763,37.3922,36.6389,36.6472,870355.0
2020-05-04 09:35:00,44.28,44.35,44.01,44.04,496420.0,36.6554,36.7134,36.4319,36.4568,496420.0
2020-05-04 09:40:00,44.05,44.47,43.98,44.47,524114.0,36.465,36.8127,36.4071,36.8127,524114.0
2020-05-04 09:45:00,44.47,44.57,44.22,44.5,524555.0,36.8127,36.8955,36.6058,36.8376,524555.0
2020-05-04 09:50:00,44.49,44.52,44.29,44.38,953283.0,36.8293,36.8541,36.6637,36.7382,953283.0
2020-05-04 09:55:00,44.37,44.52,44.21,44.45,579285.0,36.7299,36.8541,36.5975,36.7962,579285.0
2020-05-04 10:00:00,44.44,44.79,44.37,44.78,421220.0,36.7879,37.0776,36.7299,37.0693,421220.0
2020-05-04 10:05:00,44.79,44.97,44.79,44.82,259218.0,37.0776,37.2266,37.0776,37.1025,259218.0
2020-05-04 10:10:00,44.83,45.01,44.82,44.98,296533.0,37.1107,37.2597,37.1025,37.2349,296533.0
2020-05-04 10:15:00,44.97,45.36,44.94,45.22,358505.0,37.2266,37.5495,37.2018,37.4336,358505.0
2020-05-04 10:20:00,45.21,45.26,44.96,44.98,385086.0,37.4253,37.4667,37.2183,37.2349,385086.0
2020-05-04 10:25:00,44.98,44.98,44.83,44.83,192210.0,37.2349,37.2349,37.1107,37.1107,192210.0
2020-05-04 10:30:00,44.83,44.83,44.57,44.59,279222.0,37.1107,37.1107,36.8955,36.9121,279222.0
2020-05-04 10:35:00,44.59,44.64,44.49,44.59,293282.0,36.9121,36.9534,36.8293,36.9121,293282.0
2020-05-04 10:40:00,44.6,44.94,44.55,44.86,440594.0,36.9203,37.2018,36.8789,37.1356,440594.0
2020-05-04 10:45:00,44.85,44.89,44.66,44.88,356405.0,37.1273,37.1604,36.97,37.1521,356405.0
2020-05-04 10:50:00,44.89,44.94,44.72,44.92,301726.0,37.1604,37.2018,37.0197,37.1852,301726.0
2020-05-04 10:55:00,44.92,44.92,44.65,44.72,327939.0,37.1852,37.1852,36.9617,37.0197,327939.0
2020-05-04 11:00:00,44.72,44.76,44.61,44.63,186642.0,37.0197,37.0528,36.9286,36.9452,186642.0
2020-05-04 11:05:00,44.62,44.71,44.53,44.61,240799.0,36.9369,37.0114,36.8624,36.9286,240799.0
2020-05-04 11:10:00,44.6,44.68,44.5,44.54,219146.0,36.9203,36.9866,36.8376,36.8707,219146.0
2020-05-04 11:15:00,44.54,44.59,44.42,44.54,206843.0,36.8707,36.9121,36.7713,36.8707,206843.0
2020-05-04 11:20:00,44.54,44.58,44.33,44.46,239166.0,36.8707,36.9038,36.6968,36.8044,239166.0
2020-05-04 11:25:00,44.46,44.46,44.18,44.2,305051.0,36.8044,36.8044,36.5727,36.5892,305051.0
2020-05-04 11:30:00,44.2,44.31,44.13,44.26,145218.0,36.5892,36.6803,36.5313,36.6389,145218.0
2020-05-04 11:35:00,44.26,44.37,44.17,44.22,511450.0,36.6389,36.7299,36.5644,36.6058,511450.0
2020-05-04 11:40:00,44.22,44.32,44.2,44.23,169295.0,36.6058,36.6885,36.5892,36.614,169295.0
2020-05-04 11:45:00,44.24,44.32,44.2,44.25,117809.0,36.6223,36.6885,36.5892,36.6306,117809.0
2020-05-04 11:50:00,44.24,44.3,44.18,44.19,129566.0,36.6223,36.672,36.5727,36.5809,129566.0
2020-05-04 11:55:00,44.19,44.19,44.07,44.1,198091.0,36.5809,36.5809,36.4816,36.5064,198091.0
2020-05-04 12:00:00,44.1,44.18,44.1,44.12,143139.0,36.5064,36.5727,36.5064,36.523,143139.0
2020-05-04 12:05:00,44.13,44.24,44.12,44.22,321628.0,36.5313,36.6223,36.523,36.6058,321628.0
2020-05-04 12:10:00,44.22,44.29,44.16,44.2,180904.0,36.6058,36.6637,36.5561,36.5892,180904.0
2020-05-04 12:15:00,44.2,44.27,44.17,44.26,170833.0,36.5892,36.6472,36.5644,36.6389,170833.0
2020-05-04 12:20:00,44.26,44.36,44.22,44.34,207494.0,36.6389,36.7217,36.6058,36.7051,207494.0
2020-05-04 12:25:00,44.34,44.55,44.34,44.52,133285.0,36.7051,36.8789,36.7051,36.8541,133285.0
2020-05-04 12:30:00,44.54,44.63,44.49,44.54,289429.0,36.8707,36.9452,36.8293,36.8707,289429.0
2020-05-04 12:35:00,44.54,44.61,44.43,44.45,158655.0,36.8707,36.9286,36.7796,36.7962,158655.0
2020-05-04 12:40:00,44.44,44.5,44.39,44.48,218079.0,36.7879,36.8376,36.7465,36.821,218079.0
2020-05-04 12:45:00,44.48,44.51,44.34,44.34,93375.0,36.821,36.8458,36.7051,36.7051,93375.0
2020-05-04 12:50:00,44.35,44.42,44.28,44.4,166355.0,36.7134,36.7713,36.6554,36.7548,166355.0
2020-05-04 12:55:00,44.39,44.47,44.38,44.41,114065.0,36.7465,36.8127,36.7382,36.7631,114065.0
2020-05-04 13:00:00,44.41,44.44,44.37,44.4,80983.0,36.7631,36.7879,36.7299,36.7548,80983.0
2020-05-04 13:05:00,44.4,44.44,44.22,44.27,115312.0,36.7548,36.7879,36.6058,36.6472,115312.0
2020-05-04 13:10:00,44.27,44.27,44.12,44.21,183394.0,36.6472,36.6472,36.523,36.5975,183394.0
2020-05-04 13:15:00,44.21,44.23,44.1,44.13,158057.0,36.5975,36.614,36.5064,36.5313,158057.0
2020-05-04 13:20:00,44.12,44.24,44.1,44.22,135976.0,36.523,36.6223,36.5064,36.6058,135976.0
2020-05-04 13:25:00,44.22,44.27,44.19,44.23,144576.0,36.6058,36.6472,36.5809,36.614,144576.0
2020-05-04 13:30:00,44.23,44.27,44.23,44.26,174448.0,36.614,36.6472,36.614,36.6389,174448.0
2020-05-04 13:35:00,44.26,44.27,44.21,44.23,173339.0,36.6389,36.6472,36.5975,36.614,173339.0
2020-05-04 13:40:00,44.23,44.27,44.2,44.23,83920.0,36.614,36.6472,36.5892,36.614,83920.0
2020-05-04 13:45:00,44.23,44.32,44.21,44.29,273294.0,36.614,36.6885,36.5975,36.6637,273294.0
2020-05-04 13:50:00,44.29,44.3,44.24,44.28,218245.0,36.6637,36.672,36.6223,36.6554,218245.0
2020-05-04 13:55:00,44.29,44.39,44.27,44.27,115406.0,36.6637,36.7465,36.6472,36.6472,115406.0
2020-05-04 14:00:00,44.27,44.3,44.24,44.29,96676.0,36.6472,36.672,36.6223,36.6637,96676.0
2020-05-04 14:05:00,44.29,44.32,44.25,44.27,95407.0,36.6637,36.6885,36.6306,36.6472,95407.0
2020-05-04 14:10:00,44.27,44.41,44.26,44.34,130834.0,36.6472,36.7631,36.6389,36.7051,130834.0
2020-05-04 14:15:00,44.35,44.45,44.32,44.42,241550.0,36.7134,36.7962,36.6885,36.7713,241550.0
2020-05-04 14:20:00,44.41,44.45,44.37,44.44,87947.0,36.7631,36.7962,36.7299,36.7879,87947.0
2020-05-04 14:25:00,44.43,44.44,44.28,44.3,125683.0,36.7796,36.7879,36.6554,36.672,125683.0
2020-05-04 14:30:00,44.3,44.41,44.29,44.31,112367.0,36.672,36.7631,36.6637,36.6803,112367.0
2020-05-04 14:35:00,44.32,44.36,44.26,44.26,146686.0,36.6885,36.7217,36.6389,36.6389,146686.0
2020-05-04 14:40:00,44.26,44.36,44.23,44.34,145277.0,36.6389,36.7217,36.614,36.7051,145277.0
2020-05-04 14:45:00,44.32,44.48,44.31,44.48,109452.0,36.6885,36.821,36.6803,36.821,109452.0
2020-05-04 14:50:00,44.47,44.62,44.46,44.54,150522.0,36.8127,36.9369,36.8044,36.8707,150522.0
2020-05-04 14:55:00,44.54,44.66,44.48,44.61,220950.0,36.8707,36.97,36.821,36.9286,220950.0
2020-05-04 15:00:00,44.61,44.7,44.57,44.69,217273.0,36.9286,37.0031,36.8955,36.9948,217273.0
2020-05-04 15:05:00,44.69,44.71,44.63,44.69,272834.0,36.9948,37.0114,36.9452,36.9948,272834.0
2020-05-04 15:10:00,44.69,44.82,44.67,44.69,176910.0,36.9948,37.1025,36.9783,36.9948,176910.0
2020-05-04 15:15:00,44.69,44.84,44.69,44.8,216723.0,36.9948,37.119,36.9948,37.0859,216723.0
2020-05-04 15:20:00,44.79,44.83,44.78,44.8,123616.0,37.0776,37.1107,37.0693,37.0859,123616.0
2020-05-04 15:25:00,44.79,44.88,44.74,44.83,447777.0,37.0776,37.1521,37.0362,37.1107,447777.0
2020-05-04 15:30:00,44.82,44.99,44.81,44.98,266453.0,37.1025,37.2432,37.0942,37.2349,266453.0
2020-05-04 15:35:00,44.98,45.05,44.95,45.04,356635.0,37.2349,37.2929,37.2101,37.2846,356635.0
2020-05-04 15:40:00,45.04,45.24,45.03,45.14,407653.0,37.2846,37.4501,37.2763,37.3674,407653.0
2020-05-04 15:45:00,45.14,45.21,45.1,45.19,580720.0,37.3674,37.4253,37.3342,37.4087,580720.0
2020-05-04 15:50:00,45.17,45.18,45.02,45.09,478737.0,37.3922,37.4005,37.268,37.326,478737.0
2020-05-04 15:55:00,45.08,45.17,45.0,45.12,575489.0,37.3177,37.3922,37.2515,37.3508,575489.0
2020-05-05 09:30:00,46.32,46.35,46.02,46.04,1153924.0,38.3442,38.369,38.0958,38.1124,1153924.0
2020-05-05 09:35:00,46.04,46.06,45.76,45.86,630109.0,38.1124,38.1289,37.8806,37.9634,630109.0
2020-05-05 09:40:00,45.86,46.1,45.78,45.95,655834.0,37.9634,38.1621,37.8972,38.0379,655834.0
2020-05-05 09:45:00,45.95,46.03,45.77,45.86,564532.0,38.0379,38.1041,37.8889,37.9634,564532.0
2020-05-05 09:50:00,45.87,46.01,45.81,45.85,431025.0,37.9717,38.0875,37.922,37.9551,431025.0
2020-05-05 09:55:00,45.85,46.14,45.78,46.06,520450.0,37.9551,38.1952,37.8972,38.1289,520450.0
2020-05-05 10:00:00,46.07,46.22,46.0,46.17,518616.0,38.1372,38.2614,38.0793,38.22,518616.0
2020-05-05 10:05:00,46.17,46.24,46.0,46.16,389843.0,38.22,38.2779,38.0793,38.2117,389843.0
2020-05-05 10:10:00,46.15,46.18,45.86,45.87,241158.0,38.2034,38.2283,37.9634,37.9717,241158.0
2020-05-05 10:15:00,45.87,46.02,45.72,45.82,264947.0,37.9717,38.0958,37.8475,37.9303,264947.0
2020-05-05 10:20:00,45.82,45.87,45.55,45.66,360226.0,37.9303,37.9717,37.7068,37.7978,360226.0
2020-05-05 10:25:00,45.66,45.67,45.33,45.53,430327.0,37.7978,37.8061,37.5246,37.6902,430327.0
2020-05-05 10:30:00,45.53,45.69,45.48,45.58,291646.0,37.6902,37.8226,37.6488,37.7316,291646.0
2020-05-05 10:35:00,45.58,45.74,45.56,45.69,227211.0,37.7316,37.864,37.715,37.8226,227211.0
2020-05-05 10:40:00,45.69,45.71,45.4,45.42,267852.0,37.8226,37.8392,37.5826,37.5991,267852.0
2020-05-05 10:45:00,45.41,45.45,45.08,45.09,398825.0,37.5909,37.624,37.3177,37.326,398825.0
2020-05-05 10:50:00,45.09,45.43,45.08,45.42,274220.0,37.326,37.6074,37.3177,37.5991,274220.0
2020-05-05 10:55:00,45.41,45.61,45.4,45.53,280879.0,37.5909,37.7564,37.5826,37.6902,280879.0
2020-05-05 11:00:00,45.52,45.73,45.52,45.69,233042.0,37.6819,37.8558,37.6819,37.8226,233042.0
2020-05-05 11:05:00,45.7,45.83,45.67,45.79,205003.0,37.8309,37.9385,37.8061,37.9054,205003.0
2020-05-05 11:10:00,45.78,45.79,45.59,45.67,318757.0,37.8972,37.9054,37.7399,37.8061,318757.0
2020-05-05 11:15:00,45.67,45.67,45.41,45.45,211056.0,37.8061,37.8061,37.5909,37.624,211056.0
2020-05-05 11:20:00,45.45,45.63,45.42,45.63,204186.0,37.624,37.773,37.5991,37.773,204186.0
2020-05-05 11:25:00,45.64,45.72,45.57,45.72,212154.0,37.7813,37.8475,37.7233,37.8475,212154.0
2020-05-05 11:30:00,45.71,45.87,45.71,45.86,316304.0,37.8392,37.9717,37.8392,37.9634,316304.0
2020-05-05 11:35:00,45.87,45.93,45.78,45.83,246614.0,37.9717,38.0213,37.8972,37.9385,246614.0
2020-05-05 11:40:00,45.83,45.94,45.81,45.92,317840.0,37.9385,38.0296,37.922,38.013,317840.0
2020-05-05 11:45:00,45.91,45.92,45.76,45.8,131388.0,38.0048,38.013,37.8806,37.9137,131388.0
2020-05-05 11:50:00,45.79,45.8,45.63,45.72,125889.0,37.9054,37.9137,37.773,37.8475,125889.0
2020-05-05 11:55:00,45.74,45.77,45.66,45.7,108931.0,37.864,37.8889,37.7978,37.8309,108931.0
2020-05-05 12:00:00,45.71,45.75,45.57,45.6,208784.0,37.8392,37.8723,37.7233,37.7481,208784.0
2020-05-05 12:05:00,45.6,45.68,45.56,45.62,183850.0,37.7481,37.8144,37.715,37.7647,183850.0
2020-05-05 12:10:00,45.61,45.73,45.61,45.65,187527.0,37.7564,37.8558,37.7564,37.7895,187527.0
2020-05-05 12:15:00,45.64,45.7,45.6,45.62,143799.0,37.7813,37.8309,37.7481,37.7647,143799.0
2020-05-05 12:20:00,45.61,45.68,45.56,45.6,133475.0,37.7564,37.8144,37.715,37.7481,133475.0
2020-05-05 12:25:00,45.6,45.64,45.52,45.58,212554.0,37.7481,37.7813,37.6819,37.7316,212554.0
2020-05-05 12:30:00,45.59,45.69,45.57,45.6,124723.0,37.7399,37.8226,37.7233,37.7481,124723.0
2020-05-05 12:35:00,45.6,45.62,45.48,45.49,198076.0,37.7481,37.7647,37.6488,37.6571,198076.0
2020-05-05 12:40:00,45.49,45.51,45.34,45.4,231764.0,37.6571,37.6736,37.5329,37.5826,231764.0
2020-05-05 12:45:00,45.4,45.47,45.35,45.36,179491.0,37.5826,37.6405,37.5412,37.5495,179491.0
2020-05-05 12:50:00,45.37,45.4,45.26,45.35,219463.0,37.5578,37.5826,37.4667,37.5412,219463.0
2020-05-05 12:55:00,45.36,45.36,45.2,45.26,209513.0,37.5495,37.5495,37.417,37.4667,209513.0
2020-05-05 13:00:00,45.25,45.33,45.15,45.17,156885.0,37.4584,37.5246,37.3756,37.3922,156885.0
2020-05-05 13:05:00,45.18,45.19,45.11,45.12,200552.0,37.4005,37.4087,37.3425,37.3508,200552.0
2020-05-05 13:10:00,45.13,45.16,45.04,45.07,160441.0,37.3591,37.3839,37.2846,37.3094,160441.0
2020-05-05 13:15:00,45.07,45.16,45.05,45.09,148600.0,37.3094,37.3839,37.2929,37.326,148600.0
2020-05-05 13:20:00,45.09,45.09,44.96,44.97,263014.0,37.326,37.326,37.2183,37.2266,263014.0
2020-05-05 13:25:00,44.97,45.11,44.96,45.06,162315.0,37.2266,37.3425,37.2183,37.3011,162315.0
2020-05-05 13:30:00,45.07,45.14,45.04,45.11,192118.0,37.3094,37.3674,37.2846,37.3425,192118.0
2020-05-05 13:35:00,45.12,45.13,45.06,45.06,129899.0,37.3508,37.3591,37.3011,37.3011,129899.0
2020-05-05 13:40:00,45.07,45.09,45.01,45.06,98221.0,37.3094,37.326,37.2597,37.3011,98221.0
2020-05-05 13:45:00,45.07,45.07,44.98,45.03,156356.0,37.3094,37.3094,37.2349,37.2763,156356.0
2020-05-05 13:50:00,45.04,45.09,44.98,45.08,113242.0,37.2846,37.326,37.2349,37.3177,113242.0
2020-05-05 13:55:00,45.08,45.11,44.99,45.0,174952.0,37.3177,37.3425,37.2432,37.2515,174952.0
2020-05-05 14:00:00,45.01,45.03,44.87,44.97,248975.0,37.2597,37.2763,37.1438,37.2266,248975.0
2020-05-05 14:05:00,44.97,44.99,44.91,44.93,82966.0,37.2266,37.2432,37.177,37.1935,82966.0
2020-05-05 14:10:00,44.91,45.06,44.9,45.06,169639.0,37.177,37.3011,37.1687,37.3011,169639.0
2020-05-05 14:15:00,45.05,45.07,44.91,44.91,216550.0,37.2929,37.3094,37.177,37.177,216550.0
2020-05-05 14:20:00,44.91,44.93,44.76,44.86,301100.0,37.177,37.1935,37.0528,37.1356,301100.0
2020-05-05 14:25:00,44.86,44.97,44.85,44.87,122217.0,37.1356,37.2266,37.1273,37.1438,122217.0
2020-05-05 14:30:00,44.86,44.91,44.71,44.77,242220.0,37.1356,37.177,37.0114,37.0611,242220.0
2020-05-05 14:35:00,44.77,44.85,44.73,44.81,117677.0,37.0611,37.1273,37.028,37.0942,117677.0
2020-05-05 14:40:00,44.8,44.88,44.77,44.87,122216.0,37.0859,37.1521,37.0611,37.1438,122216.0
2020-05-05 14:45:00,44.88,44.95,44.83,44.95,135024.0,37.1521,37.2101,37.1107,37.2101,135024.0
2020-05-05 14:50:00,44.95,45.03,44.94,44.97,171539.0,37.2101,37.2763,37.2018,37.2266,171539.0
2020-05-05 14:55:00,44.97,45.01,44.96,45.01,176386.0,37.2266,37.2597,37.2183,37.2597,176386.0
2020-05-05 15:00:00,45.01,45.01,44.86,44.9,415162.0,37.2597,37.2597,37.1356,37.1687,415162.0
2020-05-05 15:05:00,44.9,44.9,44.75,44.8,188807.0,37.1687,37.1687,37.0445,37.0859,188807.0
2020-05-05 15:10:00,44.8,44.81,44.67,44.8,294502.0,37.0859,37.0942,36.9783,37.0859,294502.0
2020-05-05 15:15:00,44.8,44.8,44.47,44.49,396650.0,37.0859,37.0859,36.8127,36.8293,396650.0
2020-05-05 15:20:00,44.48,44.55,44.43,44.54,407771.0,36.821,36.8789,36.7796,36.8707,407771.0
2020-05-05 15:25:00,44.55,44.66,44.35,44.44,436162.0,36.8789,36.97,36.7134,36.7879,436162.0
2020-05-05 15:30:00,44.44,44.46,44.23,44.27,485838.0,36.7879,36.8044,36.614,36.6472,485838.0
2020-05-05 15:35:00,44.27,44.28,44.0,44.14,815459.0,36.6472,36.6554,36.4237,36.5395,815459.0
2020-05-05 15:40:00,44.15,44.21,44.02,44.14,478330.0,36.5478,36.5975,36.4402,36.5395,478330.0
2020-05-05 15:45:00,44.14,44.15,44.01,44.08,336537.0,36.5395,36.5478,36.4319,36.4899,336537.0
2020-05-05 15:50:00,44.08,44.16,44.0,44.11,809360.0,36.4899,36.5561,36.4237,36.5147,809360.0
2020-05-05 15:55:00,44.1,44.11,43.92,43.95,1458203.0,36.5064,36.5147,36.3574,36.3823,1458203.0
2020-05-06 09:30:00,44.49,45.02,44.37,44.55,1072305.0,36.8293,37.268,36.7299,36.8789,1072305.0
2020-05-06 09:35:00,44.55,44.74,44.39,44.42,486395.0,36.8789,37.0362,36.7465,36.7713,486395.0
2020-05-06 09:40:00,44.41,44.53,44.12,44.2,366381.0,36.7631,36.8624,36.523,36.5892,366381.0
2020-05-06 09:45:00,44.21,44.41,44.13,44.15,277406.0,36.5975,36.7631,36.5313,36.5478,277406.0
2020-05-06 09:50:00,44.15,44.27,43.88,43.89,426085.0,36.5478,36.6472,36.3243,36.3326,426085.0
2020-05-06 09:55:00,43.91,43.96,43.53,43.66,640573.0,36.3491,36.3905,36.0346,36.1422,640573.0
2020-05-06 10:00:00,43.66,43.67,43.16,43.16,608645.0,36.1422,36.1505,35.7283,35.7283,608645.0
2020-05-06 10:05:00,43.15,43.27,43.07,43.08,516475.0,35.72,35.8193,35.6538,35.6621,516475.0
2020-05-06 10:10:00,43.09,43.15,42.82,43.04,632684.0,35.6703,35.72,35.4468,35.629,632684.0
2020-05-06 10:15:00,43.04,43.41,42.96,43.38,788279.0,35.629,35.9352,35.5627,35.9104,788279.0
2020-05-06 10:20:00,43.38,43.48,43.29,43.39,253798.0,35.9104,35.9932,35.8359,35.9187,253798.0
2020-05-06 10:25:00,43.39,43.52,43.34,43.4,441832.0,35.9187,36.0263,35.8773,35.927,441832.0
2020-05-06 10:30:00,43.39,43.73,43.35,43.58,871261.0,35.9187,36.2001,35.8856,36.076,871261.0
2020-05-06 10:35:00,43.59,43.62,43.38,43.43,201698.0,36.0842,36.1091,35.9104,35.9518,201698.0
2020-05-06 10:40:00,43.44,43.47,43.3,43.38,357514.0,35.9601,35.9849,35.8442,35.9104,357514.0
2020-05-06 10:45:00,43.39,43.54,43.35,43.41,256846.0,35.9187,36.0429,35.8856,35.9352,256846.0
2020-05-06 10:50:00,43.41,43.46,43.26,43.32,255870.0,35.9352,35.9766,35.8111,35.8607,255870.0
2020-05-06 10:55:00,43.33,43.38,43.15,43.16,312059.0,35.869,35.9104,35.72,35.7283,312059.0
2020-05-06 11:00:00,43.17,43.34,43.11,43.23,191570.0,35.7366,35.8773,35.6869,35.7862,191570.0
2020-05-06 11:05:00,43.23,43.26,43.08,43.11,294599.0,35.7862,35.8111,35.6621,35.6869,294599.0
2020-05-06 11:10:00,43.09,43.15,43.01,43.02,166538.0,35.6703,35.72,35.6041,35.6124,166538.0
2020-05-06 11:15:00,43.03,43.11,42.97,43.02,282575.0,35.6207,35.6869,35.571,35.6124,282575.0
2020-05-06 11:20:00,43.02,43.03,42.76,42.77,412036.0,35.6124,35.6207,35.3972,35.4054,412036.0
2020-05-06 11:25:00,42.77,42.86,42.72,42.84,355532.0,35.4054,35.4799,35.3641,35.4634,355532.0
2020-05-06 11:30:00,42.84,42.9,42.76,42.84,259703.0,35.4634,35.5131,35.3972,35.4634,259703.0
2020-05-06 11:35:00,42.85,42.88,42.78,42.82,490654.0,35.4717,35.4965,35.4137,35.4468,490654.0
2020-05-06 11:40:00,42.82,42.94,42.72,42.77,308713.0,35.4468,35.5462,35.3641,35.4054,308713.0
2020-05-06 11:45:00,42.77,42.92,42.76,42.85,146353.0,35.4054,35.5296,35.3972,35.4717,146353.0
2020-05-06 11:50:00,42.85,42.91,42.73,42.88,187886.0,35.4717,35.5213,35.3723,35.4965,187886.0
2020-05-06 11:55:00,42.88,42.96,42.83,42.95,269241.0,35.4965,35.5627,35.4551,35.5544,269241.0
2020-05-06 12:00:00,42.95,43.24,42.95,43.24,361856.0,35.5544,35.7945,35.5544,35.7945,361856.0
2020-05-06 12:05:00,43.23,43.24,43.03,43.07,232406.0,35.7862,35.7945,35.6207,35.6538,232406.0
2020-05-06 12:10:00,43.08,43.19,43.08,43.16,129413.0,35.6621,35.7531,35.6621,35.7283,129413.0
2020-05-06 12:15:00,43.17,43.3,43.15,43.28,166133.0,35.7366,35.8442,35.72,35.8276,166133.0
2020-05-06 12:20:00,43.28,43.32,43.21,43.32,206395.0,35.8276,35.8607,35.7697,35.8607,206395.0
2020-05-06 12:25:00,43.31,43.35,43.26,43.28,136883.0,35.8525,35.8856,35.8111,35.8276,136883.0
2020-05-06 12:30:00,43.3,43.34,43.26,43.32,66663.0,35.8442,35.8773,35.8111,35.8607,66663.0
2020-05-06 12:35:00,43.33,43.34,43.23,43.25,99429.0,35.869,35.8773,35.7862,35.8028,99429.0
2020-05-06 12:40:00,43.26,43.26,43.12,43.17,97349.0,35.8111,35.8111,35.6952,35.7366,97349.0
2020-05-06 12:45:00,43.18,43.29,43.17,43.26,69973.0,35.7448,35.8359,35.7366,35.8111,69973.0
2020-05-06 12:50:00,43.26,43.28,43.18,43.24,140857.0,35.8111,35.8276,35.7448,35.7945,140857.0
2020-05-06 12:55:00,43.23,43.28,43.15,43.16,213807.0,35.7862,35.8276,35.72,35.7283,213807.0
2020-05-06 13:00:00,43.16,43.2,42.99,43.09,140546.0,35.7283,35.7614,35.5876,35.6703,140546.0
2020-05-06 13:05:00,43.09,43.24,43.06,43.2,94390.0,35.6703,35.7945,35.6455,35.7614,94390.0
2020-05-06 13:10:00,43.2,43.2,43.11,43.11,74635.0,35.7614,35.7614,35.6869,35.6869,74635.0
2020-05-06 13:15:00,43.12,43.14,43.02,43.04,154219.0,35.6952,35.7117,35.6124,35.629,154219.0
2020-05-06 13:20:00,43.04,43.05,42.85,43.0,233157.0,35.629,35.6372,35.4717,35.5958,233157.0
2020-05-06 13:25:00,43.0,43.08,42.96,43.04,96081.0,35.5958,35.6621,35.5627,35.629,96081.0
2020-05-06 13:30:00,43.05,43.18,43.03,43.1,96610.0,35.6372,35.7448,35.6207,35.6786,96610.0
2020-05-06 13:35:00,43.11,43.21,43.06,43.21,107266.0,35.6869,35.7697,35.6455,35.7697,107266.0
2020-05-06 13:40:00,43.21,43.25,43.14,43.23,59936.0,35.7697,35.8028,35.7117,35.7862,59936.0
2020-05-06 13:45:00,43.24,43.35,43.07,43.1,203790.0,35.7945,35.8856,35.6538,35.6786,203790.0
2020-05-06 13:50:00,43.1,43.22,43.09,43.18,125147.0,35.6786,35.778,35.6703,35.7448,125147.0
2020-05-06 13:55:00,43.18,43.25,43.16,43.22,106201.0,35.7448,35.8028,35.7283,35.778,106201.0
2020-05-06 14:00:00,43.21,43.21,43.02,43.09,185619.0,35.7697,35.7697,35.6124,35.6703,185619.0
2020-05-06 14:05:00,43.09,43.2,43.07,43.16,194591.0,35.6703,35.7614,35.6538,35.7283,194591.0
2020-05-06 14:10:00,43.15,43.17,43.08,43.14,123480.0,35.72,35.7366,35.6621,35.7117,123480.0
2020-05-06 14:15:00,43.15,43.22,43.13,43.15,107242.0,35.72,35.778,35.7035,35.72,107242.0
2020-05-06 14:20:00,43.15,43.24,43.14,43.24,112125.0,35.72,35.7945,35.7117,35.7945,112125.0
2020-05-06 14:25:00,43.23,43.28,43.14,43.14,138225.0,35.7862,35.8276,35.7117,35.7117,138225.0
2020-05-06 14:30:00,43.13,43.2,43.08,43.19,190129.0,35.7035,35.7614,35.6621,35.7531,190129.0
2020-05-06 14:35:00,43.18,43.21,43.16,43.19,151552.0,35.7448,35.7697,35.7283,35.7531,151552.0
2020-05-06 14:40:00,43.19,43.32,43.19,43.31,165529.0,35.7531,35.8607,35.7531,35.8525,165529.0
2020-05-06 14:45:00,43.31,43.46,43.29,43.44,261135.0,35.8525,35.9766,35.8359,35.9601,261135.0
2020-05-06 14:50:00,43.43,43.47,43.36,43.4,202870.0,35.9518,35.9849,35.8939,35.927,202870.0
2020-05-06 14:55:00,43.4,43.49,43.38,43.43,132967.0,35.927,36.0015,35.9104,35.9518,132967.0
2020-05-06 15:00:00,43.43,43.46,43.33,43.38,214158.0,35.9518,35.9766,35.869,35.9104,214158.0
2020-05-06 15:05:00,43.38,43.45,43.37,43.38,98113.0,35.9104,35.9684,35.9021,35.9104,98113.0
2020-05-06 15:10:00,43.37,43.41,43.28,43.32,121369.0,35.9021,35.9352,35.8276,35.8607,121369.0
2020-05-06 15:15:00,43.31,43.37,43.29,43.37,198304.0,35.8525,35.9021,35.8359,35.9021,198304.0
2020-05-06 15:20:00,43.37,43.42,43.29,43.33,247456.0,35.9021,35.9435,35.8359,35.869,247456.0
2020-05-06 15:25:00,43.34,43.39,43.27,43.33,190266.0,35.8773,35.9187,35.8193,35.869,190266.0
2020-05-06 15:30:00,43.34,43.34,43.1,43.11,323759.0,35.8773,35.8773,35.6786,35.6869,323759.0
2020-05-06 15:35:00,43.1,43.15,43.01,43.11,268771.0,35.6786,35.72,35.6041,35.6869,268771.0
2020-05-06 15:40:00,43.11,43.17,43.01,43.16,362954.0,35.6869,35.7366,35.6041,35.7283,362954.0
2020-05-06 15:45:00,43.16,43.16,42.96,42.97,412457.0,35.7283,35.7283,35.5627,35.571,412457.0
2020-05-06 15:50:00,42.97,43.06,42.93,43.04,403229.0,35.571,35.6455,35.5379,35.629,403229.0
2020-05-06 15:55:00,43.03,43.04,42.92,42.95,629640.0,35.6207,35.629,35.5296,35.5544,629640.0
2020-05-07 09:30:00,43.52,43.88,43.43,43.74,1189085.0,36.0263,36.3243,35.9518,36.2084,1189085.0
2020-05-07 09:35:00,43.74,44.37,43.74,44.24,1123717.0,36.2084,36.7299,36.2084,36.6223,1123717.0
2020-05-07 09:40:00,44.24,44.44,44.2,44.2,497876.0,36.6223,36.7879,36.5892,36.5892,497876.0
2020-05-07 09:45:00,44.21,44.42,44.06,44.29,464093.0,36.5975,36.7713,36.4733,36.6637,464093.0
2020-05-07 09:50:00,44.28,44.33,44.12,44.32,370413.0,36.6554,36.6968,36.523,36.6885,370413.0
2020-05-07 09:55:00,44.32,44.48,44.28,44.45,790950.0,36.6885,36.821,36.6554,36.7962,790950.0
2020-05-07 10:00:00,44.45,44.7,44.45,44.48,879995.0,36.7962,37.0031,36.7962,36.821,879995.0
2020-05-07 10:05:00,44.48,44.58,44.33,44.58,428533.0,36.821,36.9038,36.6968,36.9038,428533.0
2020-05-07 10:10:00,44.58,44.69,44.4,44.58,567743.0,36.9038,36.9948,36.7548,36.9038,567743.0
2020-05-07 10:15:00,44.59,44.65,44.38,44.63,340882.0,36.9121,36.9617,36.7382,36.9452,340882.0
2020-05-07 10:20:00,44.63,44.97,44.56,44.91,648771.0,36.9452,37.2266,36.8872,37.177,648771.0
2020-05-07 10:25:00,44.91,44.97,44.73,44.81,428221.0,37.177,37.2266,37.028,37.0942,428221.0
2020-05-07 10:30:00,44.8,45.0,44.78,44.99,364783.0,37.0859,37.2515,37.0693,37.2432,364783.0
2020-05-07 10:35:00,44.98,45.16,44.91,44.95,669800.0,37.2349,37.3839,37.177,37.2101,669800.0
2020-05-07 10:40:00,44.98,45.15,44.93,45.09,274622.0,37.2349,37.3756,37.1935,37.326,274622.0
2020-05-07 10:45:00,45.1,45.15,44.9,44.98,239354.0,37.3342,37.3756,37.1687,37.2349,239354.0
2020-05-07 10:50:00,44.99,45.09,44.97,45.04,190464.0,37.2432,37.326,37.2266,37.2846,190464.0
2020-05-07 10:55:00,45.04,45.1,44.81,44.86,268359.0,37.2846,37.3342,37.0942,37.1356,268359.0
2020-05-07 11:00:00,44.87,45.02,44.87,44.99,215093.0,37.1438,37.268,37.1438,37.2432,215093.0
2020-05-07 11:05:00,44.99,45.0,44.83,44.86,219255.0,37.2432,37.2515,37.1107,37.1356,219255.0
2020-05-07 11:10:00,44.86,44.98,44.8,44.86,222975.0,37.1356,37.2349,37.0859,37.1356,222975.0
2020-05-07 11:15:00,44.85,45.0,44.72,44.97,233647.0,37.1273,37.2515,37.0197,37.2266,233647.0
2020-05-07 11:20:00,44.96,44.97,44.82,44.89,114051.0,37.2183,37.2266,37.1025,37.1604,114051.0
2020-05-07 11:25:00,44.88,44.96,44.81,44.89,158442.0,37.1521,37.2183,37.0942,37.1604,158442.0
2020-05-07 11:30:00,44.9,44.97,44.85,44.9,133277.0,37.1687,37.2266,37.1273,37.1687,133277.0
2020-05-07 11:35:00,44.9,44.93,44.69,44.75,246204.0,37.1687,37.1935,36.9948,37.0445,246204.0
2020-05-07 11:40:00,44.74,45.01,44.74,44.97,229028.0,37.0362,37.2597,37.0362,37.2266,229028.0
2020-05-07 11:45:00,44.97,45.08,44.94,44.98,273719.0,37.2266,37.3177,37.2018,37.2349,273719.0
2020-05-07 11:50:00,44.98,45.01,44.89,44.98,177789.0,37.2349,37.2597,37.1604,37.2349,177789.0
2020-05-07 11:55:00,44.98,45.04,44.94,45.02,303789.0,37.2349,37.2846,37.2018,37.268,303789.0
2020-05-07 12:00:00,45.03,45.11,44.83,44.83,236249.0,37.2763,37.3425,37.1107,37.1107,236249.0
2020-05-07 12:05:00,44.82,44.95,44.78,44.8,173514.0,37.1025,37.2101,37.0693,37.0859,173514.0
2020-05-07 12:10:00,44.79,44.92,44.76,44.91,219334.0,37.0776,37.1852,37.0528,37.177,219334.0
2020-05-07 12:15:00,44.91,45.0,44.88,44.99,125239.0,37.177,37.2515,37.1521,37.2432,125239.0
2020-05-07 12:20:00,44.99,45.0,44.84,44.9,253955.0,37.2432,37.2515,37.119,37.1687,253955.0
2020-05-07 12:25:00,44.9,44.96,44.88,44.91,157700.0,37.1687,37.2183,37.1521,37.177,157700.0
2020-05-07 12:30:00,44.9,44.99,44.78,44.83,361274.0,37.1687,37.2432,37.0693,37.1107,361274.0
2020-05-07 12:35:00,44.83,44.85,44.58,44.58,186991.0,37.1107,37.1273,36.9038,36.9038,186991.0
2020-05-07 12:40:00,44.59,44.65,44.5,44.56,302208.0,36.9121,36.9617,36.8376,36.8872,302208.0
2020-05-07 12:45:00,44.56,44.61,44.39,44.4,297879.0,36.8872,36.9286,36.7465,36.7548,297879.0
2020-05-07 12:50:00,44.4,44.51,44.29,44.34,352045.0,36.7548,36.8458,36.6637,36.7051,352045.0
2020-05-07 12:55:00,44.34,44.64,44.33,44.6,245935.0,36.7051,36.9534,36.6968,36.9203,245935.0
2020-05-07 13:00:00,44.59,44.66,44.57,44.62,204575.0,36.9121,36.97,36.8955,36.9369,204575.0
2020-05-07 13:05:00,44.62,44.66,44.56,44.62,180536.0,36.9369,36.97,36.8872,36.9369,180536.0
2020-05-07 13:10:00,44.62,44.77,44.6,44.71,166649.0,36.9369,37.0611,36.9203,37.0114,166649.0
2020-05-07 13:15:00,44.71,44.8,44.7,44.75,210288.0,37.0114,37.0859,37.0031,37.0445,210288.0
2020-05-07 13:20:00,44.75,44.81,44.67,44.76,329404.0,37.0445,37.0942,36.9783,37.0528,329404.0
2020-05-07 13:25:00,44.76,44.9,44.76,44.81,193428.0,37.0528,37.1687,37.0528,37.0942,193428.0
2020-05-07 13:30:00,44.82,44.87,44.76,44.84,141478.0,37.1025,37.1438,37.0528,37.119,141478.0
2020-05-07 13:35:00,44.85,44.88,44.72,44.75,146779.0,37.1273,37.1521,37.0197,37.0445,146779.0
2020-05-07 13:40:00,44.77,44.79,44.7,44.71,115656.0,37.0611,37.0776,37.0031,37.0114,115656.0
2020-05-07 13:45:00,44.71,44.87,44.71,44.79,152317.0,37.0114,37.1438,37.0114,37.0776,152317.0
2020-05-07 13:50:00,44.8,44.82,44.62,44.73,293549.0,37.0859,37.1025,36.9369,37.028,293549.0
2020-05-07 13:55:00,44.74,44.79,44.66,44.77,191953.0,37.0362,37.0776,36.97,37.0611,191953.0
2020-05-07 14:00:00,44.77,44.77,44.63,44.67,151960.0,37.0611,37.0611,36.9452,36.9783,151960.0
2020-05-07 14:05:00,44.67,44.72,44.62,44.69,114291.0,36.9783,37.0197,36.9369,36.9948,114291.0
2020-05-07 14:10:00,44.68,44.92,44.67,44.83,166281.0,36.9866,37.1852,36.9783,37.1107,166281.0
2020-05-07 14:15:00,44.84,44.88,44.8,44.88,106914.0,37.119,37.1521,37.0859,37.1521,106914.0
2020-05-07 14:20:00,44.88,44.88,44.65,44.65,154813.0,37.1521,37.1521,36.9617,36.9617,154813.0
2020-05-07 14:25:00,44.66,44.74,44.63,44.71,135682.0,36.97,37.0362,36.9452,37.0114,135682.0
2020-05-07 14:30:00,44.71,44.78,44.64,44.64,136643.0,37.0114,37.0693,36.9534,36.9534,136643.0
2020-05-07 14:35:00,44.65,44.74,44.64,44.72,133363.0,36.9617,37.0362,36.9534,37.0197,133363.0
2020-05-07 14:40:00,44.72,44.72,44.52,44.55,167478.0,37.0197,37.0197,36.8541,36.8789,167478.0
2020-05-07 14:45:00,44.56,44.64,44.48,44.64,162323.0,36.8872,36.9534,36.821,36.9534,162323.0
2020-05-07 14:50:00,44.63,44.68,44.52,44.62,136266.0,36.9452,36.9866,36.8541,36.9369,136266.0
2020-05-07 14:55:00,44.62,44.64,44.53,44.62,107603.0,36.9369,36.9534,36.8624,36.9369,107603.0
2020-05-07 15:00:00,44.63,44.67,44.46,44.52,217519.0,36.9452,36.9783,36.8044,36.8541,217519.0
2020-05-07 15:05:00,44.52,44.63,44.51,44.58,117984.0,36.8541,36.9452,36.8458,36.9038,117984.0
2020-05-07 15:10:00,44.58,44.61,44.45,44.48,165438.0,36.9038,36.9286,36.7962,36.821,165438.0
2020-05-07 15:15:00,44.47,44.57,44.33,44.57,283739.0,36.8127,36.8955,36.6968,36.8955,283739.0
2020-05-07 15:20:00,44.57,44.71,44.55,44.65,162384.0,36.8955,37.0114,36.8789,36.9617,162384.0
2020-05-07 15:25:00,44.66,44.75,44.64,44.72,134146.0,36.97,37.0445,36.9534,37.0197,134146.0
2020-05-07 15:30:00,44.71,44.74,44.62,44.73,289678.0,37.0114,37.0362,36.9369,37.028,289678.0
2020-05-07 15:35:00,44.73,44.73,44.61,44.61,174983.0,37.028,37.028,36.9286,36.9286,174983.0
2020-05-07 15:40:00,44.6,44.66,44.49,44.63,227512.0,36.9203,36.97,36.8293,36.9452,227512.0
2020-05-07 15:45:00,44.64,44.77,44.63,44.66,288322.0,36.9534,37.0611,36.9452,36.97,288322.0
2020-05-07 15:50:00,44.65,44.72,44.53,44.66,369369.0,36.9617,37.0197,36.8624,36.97,369369.0
2020-05-07 15:55:00,44.65,44.66,44.58,44.65,625767.0,36.9617,36.97,36.9038,36.9617,625767.0
2020-05-08 09:30:00,45.32,45.75,45.32,45.62,879696.0,37.5164,37.8723,37.5164,37.7647,879696.0
2020-05-08 09:35:00,45.62,45.66,45.3,45.36,441105.0,37.7647,37.7978,37.4998,37.5495,441105.0
2020-05-08 09:40:00,45.36,45.7,45.32,45.6,448867.0,37.5495,37.8309,37.5164,37.7481,448867.0
2020-05-08 09:45:00,45.6,45.62,45.32,45.41,530563.0,37.7481,37.7647,37.5164,37.5909,530563.0
2020-05-08 09:50:00,45.4,45.57,45.38,45.43,280390.0,37.5826,37.7233,37.566,37.6074,280390.0
2020-05-08 09:55:00,45.44,45.78,45.43,45.74,337852.0,37.6157,37.8972,37.6074,37.864,337852.0
2020-05-08 10:00:00,45.74,46.0,45.73,45.81,622693.0,37.864,38.0793,37.8558,37.922,622693.0
2020-05-08 10:05:00,45.82,45.92,45.75,45.86,226158.0,37.9303,38.013,37.8723,37.9634,226158.0
2020-05-08 10:10:00,45.86,45.97,45.85,45.9,266438.0,37.9634,38.0544,37.9551,37.9965,266438.0
2020-05-08 10:15:00,45.9,45.95,45.78,45.83,214638.0,37.9965,38.0379,37.8972,37.9385,214638.0
2020-05-08 10:20:00,45.83,45.83,45.68,45.71,302886.0,37.9385,37.9385,37.8144,37.8392,302886.0
2020-05-08 10:25:00,45.7,45.72,45.35,45.35,279552.0,37.8309,37.8475,37.5412,37.5412,279552.0
2020-05-08 10:30:00,45.35,45.41,45.26,45.38,264184.0,37.5412,37.5909,37.4667,37.566,264184.0
2020-05-08 10:35:00,45.38,45.41,45.26,45.4,176528.0,37.566,37.5909,37.4667,37.5826,176528.0
2020-05-08 10:40:00,45.4,45.44,45.27,45.34,458346.0,37.5826,37.6157,37.475,37.5329,458346.0
2020-05-08 10:45:00,45.34,45.54,45.28,45.47,206101.0,37.5329,37.6985,37.4832,37.6405,206101.0
2020-05-08 10:50:00,45.47,45.6,45.41,45.59,339058.0,37.6405,37.7481,37.5909,37.7399,339058.0
2020-05-08 10:55:00,45.59,45.65,45.52,45.6,166759.0,37.7399,37.7895,37.6819,37.7481,166759.0
2020-05-08 11:00:00,45.61,45.7,45.44,45.54,183227.0,37.7564,37.8309,37.6157,37.6985,183227.0
2020-05-08 11:05:00,45.54,45.65,45.54,45.64,180099.0,37.6985,37.7895,37.6985,37.7813,180099.0
2020-05-08 11:10:00,45.63,45.69,45.52,45.55,200988.0,37.773,37.8226,37.6819,37.7068,200988.0
2020-05-08 11:15:00,45.55,45.65,45.54,45.6,101937.0,37.7068,37.7895,37.6985,37.7481,101937.0
2020-05-08 11:20:00,45.61,45.73,45.6,45.68,191858.0,37.7564,37.8558,37.7481,37.8144,191858.0
2020-05-08 11:25:00,45.68,45.76,45.51,45.63,389663.0,37.8144,37.8806,37.6736,37.773,389663.0
2020-05-08 11:30:00,45.63,45.65,45.5,45.52,271652.0,37.773,37.7895,37.6654,37.6819,271652.0
2020-05-08 11:35:00,45.52,45.55,45.41,45.52,201935.0,37.6819,37.7068,37.5909,37.6819,201935.0
2020-05-08 11:40:00,45.51,45.52,45.45,45.5,221366.0,37.6736,37.6819,37.624,37.6654,221366.0
2020-05-08 11:45:00,45.5,45.55,45.43,45.52,175636.0,37.6654,37.7068,37.6074,37.6819,175636.0
2020-05-08 11:50:00,45.53,45.54,45.45,45.5,129556.0,37.6902,37.6985,37.624,37.6654,129556.0
2020-05-08 11:55:00,45.51,45.54,45.46,45.52,117841.0,37.6736,37.6985,37.6323,37.6819,117841.0
2020-05-08 12:00:00,45.52,45.56,45.45,45.46,95804.0,37.6819,37.715,37.624,37.6323,95804.0
2020-05-08 12:05:00,45.46,45.5,45.44,45.46,111608.0,37.6323,37.6654,37.6157,37.6323,111608.0
2020-05-08 12:10:00,45.47,45.59,45.47,45.51,195812.0,37.6405,37.7399,37.6405,37.6736,195812.0
2020-05-08 12:15:00,45.51,45.51,45.35,45.45,142328.0,37.6736,37.6736,37.5412,37.624,142328.0
2020-05-08 12:20:00,45.46,45.49,45.39,45.44,80771.0,37.6323,37.6571,37.5743,37.6157,80771.0
2020-05-08 12:25:00,45.44,45.44,45.35,45.35,105998.0,37.6157,37.6157,37.5412,37.5412,105998.0
2020-05-08 12:30:00,45.36,45.46,45.35,45.45,228851.0,37.5495,37.6323,37.5412,37.624,228851.0
2020-05-08 12:35:00,45.45,45.54,45.43,45.52,161478.0,37.624,37.6985,37.6074,37.6819,161478.0
2020-05-08 12:40:00,45.52,45.52,45.46,45.51,99092.0,37.6819,37.6819,37.6323,37.6736,99092.0
2020-05-08 12:45:00,45.5,45.52,45.46,45.47,110009.0,37.6654,37.6819,37.6323,37.6405,110009.0
2020-05-08 12:50:00,45.47,45.54,45.46,45.53,139070.0,37.6405,37.6985,37.6323,37.6902,139070.0
2020-05-08 12:55:00,45.53,45.56,45.5,45.51,117770.0,37.6902,37.715,37.6654,37.6736,117770.0
2020-05-08 13:00:00,45.51,45.55,45.5,45.54,150770.0,37.6736,37.7068,37.6654,37.6985,150770.0
2020-05-08 13:05:00,45.54,45.54,45.43,45.46,209348.0,37.6985,37.6985,37.6074,37.6323,209348.0
2020-05-08 13:10:00,45.45,45.5,45.44,45.47,82908.0,37.624,37.6654,37.6157,37.6405,82908.0
2020-05-08 13:15:00,45.46,45.48,45.43,45.44,118432.0,37.6323,37.6488,37.6074,37.6157,118432.0
2020-05-08 13:20:00,45.44,45.53,45.44,45.5,184692.0,37.6157,37.6902,37.6157,37.6654,184692.0
2020-05-08 13:25:00,45.5,45.51,45.42,45.48,143887.0,37.6654,37.6736,37.5991,37.6488,143887.0
2020-05-08 13:30:00,45.48,45.53,45.43,45.48,138352.0,37.6488,37.6902,37.6074,37.6488,138352.0
2020-05-08 13:35:00,45.48,45.57,45.41,45.57,299773.0,37.6488,37.7233,37.5909,37.7233,299773.0
2020-05-08 13:40:00,45.57,45.61,45.5,45.52,155792.0,37.7233,37.7564,37.6654,37.6819,155792.0
2020-05-08 13:45:00,45.52,45.56,45.44,45.49,142964.0,37.6819,37.715,37.6157,37.6571,142964.0
2020-05-08 13:50:00,45.5,45.55,45.49,45.5,136427.0,37.6654,37.7068,37.6571,37.6654,136427.0
2020-05-08 13:55:00,45.51,45.57,45.5,45.57,213806.0,37.6736,37.7233,37.6654,37.7233,213806.0
2020-05-08 14:00:00,45.56,45.59,45.52,45.54,136922.0,37.715,37.7399,37.6819,37.6985,136922.0
2020-05-08 14:05:00,45.54,45.61,45.53,45.59,230310.0,37.6985,37.7564,37.6902,37.7399,230310.0
2020-05-08 14:10:00,45.6,45.74,45.59,45.73,263291.0,37.7481,37.864,37.7399,37.8558,263291.0
2020-05-08 14:15:00,45.73,45.77,45.7,45.72,223513.0,37.8558,37.8889,37.8309,37.8475,223513.0
2020-05-08 14:20:00,45.72,45.78,45.68,45.73,219465.0,37.8475,37.8972,37.8144,37.8558,219465.0
2020-05-08 14:25:00,45.73,45.74,45.69,45.73,119394.0,37.8558,37.864,37.8226,37.8558,119394.0
2020-05-08 14:30:00,45.74,45.75,45.66,45.69,121332.0,37.864,37.8723,37.7978,37.8226,121332.0
2020-05-08 14:35:00,45.69,45.73,45.61,45.66,75686.0,37.8226,37.8558,37.7564,37.7978,75686.0
2020-05-08 14:40:00,45.65,45.76,45.65,45.73,155446.0,37.7895,37.8806,37.7895,37.8558,155446.0
2020-05-08 14:45:00,45.73,45.84,45.7,45.83,241151.0,37.8558,37.9468,37.8309,37.9385,241151.0
2020-05-08 14:50:00,45.83,45.89,45.81,45.86,151681.0,37.9385,37.9882,37.922,37.9634,151681.0
2020-05-08 14:55:00,45.86,45.95,45.84,45.94,165648.0,37.9634,38.0379,37.9468,38.0296,165648.0
2020-05-08 15:00:00,45.94,46.0,45.9,45.98,232851.0,38.0296,38.0793,37.9965,38.0627,232851.0
2020-05-08 15:05:00,45.99,46.03,45.93,46.0,393372.0,38.071,38.1041,38.0213,38.0793,393372.0
2020-05-08 15:10:00,46.0,46.04,45.98,46.0,201733.0,38.0793,38.1124,38.0627,38.0793,201733.0
2020-05-08 15:15:00,46.0,46.07,45.94,46.07,213732.0,38.0793,38.1372,38.0296,38.1372,213732.0
2020-05-08 15:20:00,46.07,46.1,46.04,46.06,147205.0,38.1372,38.1621,38.1124,38.1289,147205.0
2020-05-08 15:25:00,46.05,46.1,46.03,46.08,182658.0,38.1207,38.1621,38.1041,38.1455,182658.0
2020-05-08 15:30:00,46.08,46.2,46.05,46.19,320421.0,38.1455,38.2448,38.1207,38.2366,320421.0
2020-05-08 15:35:00,46.19,46.27,46.15,46.25,418655.0,38.2366,38.3028,38.2034,38.2862,418655.0
2020-05-08 15:40:00,46.25,46.32,46.19,46.27,563709.0,38.2862,38.3442,38.2366,38.3028,563709.0
2020-05-08 15:45:00,46.26,46.34,46.21,46.3,665946.0,38.2945,38.3607,38.2531,38.3276,665946.0
2020-05-08 15:50:00,46.3,46.39,46.21,46.32,702819.0,38.3276,38.4021,38.2531,38.3442,702819.0
2020-05-08 15:55:00,46.33,46.42,46.27,46.32,1220195.0,38.3524,38.427,38.3028,38.3442,1220195.0
2020-05-11 09:30:00,45.21,45.25,44.7,44.73,1136117.0,37.4253,37.4584,37.0031,37.028,1136117.0
2020-05-11 09:35:00,44.73,44.81,44.46,44.51,849939.0,37.028,37.0942,36.8044,36.8458,849939.0
2020-05-11 09:40:00,44.52,44.8,44.42,44.56,670229.0,36.8541,37.0859,36.7713,36.8872,670229.0
2020-05-11 09:45:00,44.57,44.69,44.43,44.45,487650.0,36.8955,36.9948,36.7796,36.7962,487650.0
2020-05-11 09:50:00,44.45,44.58,44.4,44.57,492096.0,36.7962,36.9038,36.7548,36.8955,492096.0
2020-05-11 09:55:00,44.57,44.58,44.14,44.26,1099278.0,36.8955,36.9038,36.5395,36.6389,1099278.0
2020-05-11 10:00:00,44.26,44.27,44.0,44.06,892130.0,36.6389,36.6472,36.4237,36.4733,892130.0
2020-05-11 10:05:00,44.07,44.15,44.01,44.08,1141732.0,36.4816,36.5478,36.4319,36.4899,1141732.0
2020-05-11 10:10:00,44.08,44.27,44.0,44.12,603445.0,36.4899,36.6472,36.4237,36.523,603445.0
2020-05-11 10:15:00,44.13,44.16,43.95,44.08,506751.0,36.5313,36.5561,36.3823,36.4899,506751.0
2020-05-11 10:20:00,44.08,44.14,44.05,44.09,635884.0,36.4899,36.5395,36.465,36.4982,635884.0
2020-05-11 10:25:00,44.09,44.27,44.09,44.19,508681.0,36.4982,36.6472,36.4982,36.5809,508681.0
2020-05-11 10:30:00,44.19,44.21,44.08,44.21,422130.0,36.5809,36.5975,36.4899,36.5975,422130.0
2020-05-11 10:35:00,44.22,44.22,44.03,44.05,619524.0,36.6058,36.6058,36.4485,36.465,619524.0
2020-05-11 10:40:00,44.05,44.07,43.97,43.98,432828.0,36.465,36.4816,36.3988,36.4071,432828.0
2020-05-11 10:45:00,43.98,44.16,43.91,44.15,337040.0,36.4071,36.5561,36.3491,36.5478,337040.0
2020-05-11 10:50:00,44.14,44.22,44.01,44.17,287156.0,36.5395,36.6058,36.4319,36.5644,287156.0
2020-05-11 10:55:00,44.16,44.24,44.08,44.2,415688.0,36.5561,36.6223,36.4899,36.5892,415688.0
2020-05-11 11:00:00,44.21,44.32,44.18,44.3,441701.0,36.5975,36.6885,36.5727,36.672,441701.0
2020-05-11 11:05:00,44.3,44.41,44.28,44.37,224530.0,36.672,36.7631,36.6554,36.7299,224530.0
2020-05-11 11:10:00,44.36,44.42,44.33,44.39,205178.0,36.7217,36.7713,36.6968,36.7465,205178.0
2020-05-11 11:15:00,44.39,44.41,44.27,44.38,276409.0,36.7465,36.7631,36.6472,36.7382,276409.0
2020-05-11 11:20:00,44.38,44.4,44.15,44.21,322050.0,36.7382,36.7548,36.5478,36.5975,322050.0
2020-05-11 11:25:00,44.19,44.35,44.09,44.31,317940.0,36.5809,36.7134,36.4982,36.6803,317940.0
2020-05-11 11:30:00,44.32,44.38,44.31,44.34,198754.0,36.6885,36.7382,36.6803,36.7051,198754.0
2020-05-11 11:35:00,44.34,44.36,44.28,44.36,221838.0,36.7051,36.7217,36.6554,36.7217,221838.0
2020-05-11 11:40:00,44.35,44.37,44.26,44.3,278670.0,36.7134,36.7299,36.6389,36.672,278670.0
2020-05-11 11:45:00,44.3,44.4,44.28,44.34,224978.0,36.672,36.7548,36.6554,36.7051,224978.0
2020-05-11 11:50:00,44.34,44.36,44.26,44.3,212011.0,36.7051,36.7217,36.6389,36.672,212011.0
2020-05-11 11:55:00,44.3,44.5,44.27,44.37,389793.0,36.672,36.8376,36.6472,36.7299,389793.0
2020-05-11 12:00:00,44.36,44.39,44.26,44.27,460052.0,36.7217,36.7465,36.6389,36.6472,460052.0
2020-05-11 12:05:00,44.27,44.29,44.1,44.2,914602.0,36.6472,36.6637,36.5064,36.5892,914602.0
2020-05-11 12:10:00,44.19,44.21,44.15,44.16,367951.0,36.5809,36.5975,36.5478,36.5561,367951.0
2020-05-11 12:15:00,44.16,44.27,44.15,44.23,218292.0,36.5561,36.6472,36.5478,36.614,218292.0
2020-05-11 12:20:00,44.23,44.33,44.22,44.32,470535.0,36.614,36.6968,36.6058,36.6885,470535.0
2020-05-11 12:25:00,44.32,44.39,44.29,44.38,260417.0,36.6885,36.7465,36.6637,36.7382,260417.0
2020-05-11 12:30:00,44.38,44.45,44.31,44.34,314012.0,36.7382,36.7962,36.6803,36.7051,314012.0
2020-05-11 12:35:00,44.35,44.57,44.33,44.53,602282.0,36.7134,36.8955,36.6968,36.8624,602282.0
2020-05-11 12:40:00,44.54,44.56,44.45,44.53,234279.0,36.8707,36.8872,36.7962,36.8624,234279.0
2020-05-11 12:45:00,44.53,44.55,44.06,44.08,457213.0,36.8624,36.8789,36.4733,36.4899,457213.0
2020-05-11 12:50:00,44.08,44.17,44.03,44.08,696564.0,36.4899,36.5644,36.4485,36.4899,696564.0
2020-05-11 12:55:00,44.09,44.1,44.01,44.02,299398.0,36.4982,36.5064,36.4319,36.4402,299398.0
2020-05-11 13:00:00,44.03,44.05,43.81,43.92,875472.0,36.4485,36.465,36.2664,36.3574,875472.0
2020-05-11 13:05:00,43.91,44.1,43.91,44.09,327776.0,36.3491,36.5064,36.3491,36.4982,327776.0
2020-05-11 13:10:00,44.09,44.11,44.0,44.06,251290.0,36.4982,36.5147,36.4237,36.4733,251290.0
2020-05-11 13:15:00,44.07,44.09,44.0,44.03,249251.0,36.4816,36.4982,36.4237,36.4485,249251.0
2020-05-11 13:20:00,44.03,44.04,43.89,43.92,379370.0,36.4485,36.4568,36.3326,36.3574,379370.0
2020-05-11 13:25:00,43.91,44.06,43.89,44.03,487590.0,36.3491,36.4733,36.3326,36.4485,487590.0
2020-05-11 13:30:00,44.02,44.06,43.9,44.01,480034.0,36.4402,36.4733,36.3409,36.4319,480034.0
2020-05-11 13:35:00,44.01,44.17,43.98,44.16,391924.0,36.4319,36.5644,36.4071,36.5561,391924.0
2020-05-11 13:40:00,44.15,44.19,44.03,44.03,244945.0,36.5478,36.5809,36.4485,36.4485,244945.0
2020-05-11 13:45:00,44.03,44.16,44.01,44.16,225087.0,36.4485,36.5561,36.4319,36.5561,225087.0
2020-05-11 13:50:00,44.16,44.2,44.05,44.08,200560.0,36.5561,36.5892,36.465,36.4899,200560.0
2020-05-11 13:55:00,44.08,44.08,43.98,43.99,169263.0,36.4899,36.4899,36.4071,36.4154,169263.0
2020-05-11 14:00:00,43.99,44.05,43.9,43.91,256698.0,36.4154,36.465,36.3409,36.3491,256698.0
2020-05-11 14:05:00,43.91,43.98,43.88,43.98,492475.0,36.3491,36.4071,36.3243,36.4071,492475.0
2020-05-11 14:10:00,43.97,43.97,43.85,43.86,212769.0,36.3988,36.3988,36.2995,36.3078,212769.0
2020-05-11 14:15:00,43.85,43.96,43.83,43.9,295935.0,36.2995,36.3905,36.2829,36.3409,295935.0
2020-05-11 14:20:00,43.91,44.02,43.9,43.97,270234.0,36.3491,36.4402,36.3409,36.3988,270234.0
2020-05-11 14:25:00,43.99,44.05,43.93,44.01,181872.0,36.4154,36.465,36.3657,36.4319,181872.0
2020-05-11 14:30:00,44.01,44.14,43.99,44.14,186263.0,36.4319,36.5395,36.4154,36.5395,186263.0
2020-05-11 14:35:00,44.13,44.24,44.13,44.16,278556.0,36.5313,36.6223,36.5313,36.5561,278556.0
2020-05-11 14:40:00,44.16,44.19,44.08,44.16,133898.0,36.5561,36.5809,36.4899,36.5561,133898.0
2020-05-11 14:45:00,44.16,44.19,44.14,44.17,161106.0,36.5561,36.5809,36.5395,36.5644,161106.0
2020-05-11 14:50:00,44.17,44.23,44.13,44.2,224251.0,36.5644,36.614,36.5313,36.5892,224251.0
2020-05-11 14:55:00,44.2,44.22,44.12,44.17,99317.0,36.5892,36.6058,36.523,36.5644,99317.0
2020-05-11 15:00:00,44.17,44.25,44.16,44.2,202681.0,36.5644,36.6306,36.5561,36.5892,202681.0
2020-05-11 15:05:00,44.19,44.25,44.16,44.19,129927.0,36.5809,36.6306,36.5561,36.5809,129927.0
2020-05-11 15:10:00,44.19,44.24,44.16,44.21,121114.0,36.5809,36.6223,36.5561,36.5975,121114.0
2020-05-11 15:15:00,44.21,44.23,44.17,44.21,182393.0,36.5975,36.614,36.5644,36.5975,182393.0
2020-05-11 15:20:00,44.22,44.24,44.18,44.19,134447.0,36.6058,36.6223,36.5727,36.5809,134447.0
2020-05-11 15:25:00,44.2,44.23,44.12,44.21,183502.0,36.5892,36.614,36.523,36.5975,183502.0
2020-05-11 15:30:00,44.19,44.23,44.13,44.17,254779.0,36.5809,36.614,36.5313,36.5644,254779.0
2020-05-11 15:35:00,44.17,44.22,44.15,44.19,186167.0,36.5644,36.6058,36.5478,36.5809,186167.0
2020-05-11 15:40:00,44.18,44.19,44.13,44.17,223720.0,36.5727,36.5809,36.5313,36.5644,223720.0
2020-05-11 15:45:00,44.18,44.23,44.16,44.2,320944.0,36.5727,36.614,36.5561,36.5892,320944.0
2020-05-11 15:50:00,44.19,44.2,44.08,44.17,600401.0,36.5809,36.5892,36.4899,36.5644,600401.0
2020-05-11 15:55:00,44.18,44.18,44.04,44.05,998327.0,36.5727,36.5727,36.4568,36.465,998327.0
2020-05-12 09:30:00,44.39,44.69,44.31,44.49,1037498.0,36.7465,36.9948,36.6803,36.8293,1037498.0
2020-05-12 09:35:00,44.5,44.68,44.3,44.64,515873.0,36.8376,36.9866,36.672,36.9534,515873.0
2020-05-12 09:40:00,44.65,44.69,44.09,44.09,801497.0,36.9617,36.9948,36.4982,36.4982,801497.0
2020-05-12 09:45:00,44.09,44.13,43.53,43.58,829299.0,36.4982,36.5313,36.0346,36.076,829299.0
2020-05-12 09:50:00,43.59,43.67,43.37,43.45,675797.0,36.0842,36.1505,35.9021,35.9684,675797.0
2020-05-12 09:55:00,43.45,43.69,43.4,43.63,532023.0,35.9684,36.167,35.927,36.1174,532023.0
2020-05-12 10:00:00,43.64,43.77,43.6,43.71,504365.0,36.1256,36.2333,36.0925,36.1836,504365.0
2020-05-12 10:05:00,43.73,43.77,43.61,43.71,532969.0,36.2001,36.2333,36.1008,36.1836,532969.0
2020-05-12 10:10:00,43.72,43.83,43.67,43.83,301457.0,36.1919,36.2829,36.1505,36.2829,301457.0
2020-05-12 10:15:00,43.83,44.01,43.82,43.84,429693.0,36.2829,36.4319,36.2746,36.2912,429693.0
2020-05-12 10:20:00,43.85,43.86,43.58,43.73,398479.0,36.2995,36.3078,36.076,36.2001,398479.0
2020-05-12 10:25:00,43.73,43.76,43.41,43.45,325946.0,36.2001,36.225,35.9352,35.9684,325946.0
2020-05-12 10:30:00,43.45,43.51,43.26,43.36,442397.0,35.9684,36.018,35.8111,35.8939,442397.0
2020-05-12 10:35:00,43.35,43.41,43.25,43.32,344326.0,35.8856,35.9352,35.8028,35.8607,344326.0
2020-05-12 10:40:00,43.33,43.46,43.28,43.34,247717.0,35.869,35.9766,35.8276,35.8773,247717.0
2020-05-12 10:45:00,43.34,43.39,43.25,43.28,319084.0,35.8773,35.9187,35.8028,35.8276,319084.0
2020-05-12 10:50:00,43.28,43.34,43.19,43.34,386643.0,35.8276,35.8773,35.7531,35.8773,386643.0
2020-05-12 10:55:00,43.34,43.48,43.3,43.41,303461.0,35.8773,35.9932,35.8442,35.9352,303461.0
2020-05-12 11:00:00,43.4,43.43,43.21,43.38,352601.0,35.927,35.9518,35.7697,35.9104,352601.0
2020-05-12 11:05:00,43.38,43.57,43.35,43.55,338917.0,35.9104,36.0677,35.8856,36.0511,338917.0
2020-05-12 11:10:00,43.54,43.55,43.35,43.39,321287.0,36.0429,36.0511,35.8856,35.9187,321287.0
2020-05-12 11:15:00,43.37,43.47,43.31,43.36,401099.0,35.9021,35.9849,35.8525,35.8939,401099.0
2020-05-12 11:20:00,43.36,43.47,43.35,43.36,153607.0,35.8939,35.9849,35.8856,35.8939,153607.0
2020-05-12 11:25:00,43.36,43.49,43.34,43.44,393998.0,35.8939,36.0015,35.8773,35.9601,393998.0
2020-05-12 11:30:00,43.45,43.59,43.42,43.44,231091.0,35.9684,36.0842,35.9435,35.9601,231091.0
2020-05-12 11:35:00,43.44,43.55,43.41,43.5,178723.0,35.9601,36.0511,35.9352,36.0097,178723.0
2020-05-12 11:40:00,43.51,43.57,43.45,43.48,220974.0,36.018,36.0677,35.9684,35.9932,220974.0
2020-05-12 11:45:00,43.48,43.5,43.37,43.46,130396.0,35.9932,36.0097,35.9021,35.9766,130396.0
2020-05-12 11:50:00,43.46,43.65,43.41,43.59,217967.0,35.9766,36.1339,35.9352,36.0842,217967.0
2020-05-12 11:55:00,43.58,43.61,43.55,43.57,94272.0,36.076,36.1008,36.0511,36.0677,94272.0
2020-05-12 12:00:00,43.58,43.72,43.51,43.71,278011.0,36.076,36.1919,36.018,36.1836,278011.0
2020-05-12 12:05:00,43.72,43.72,43.57,43.57,246620.0,36.1919,36.1919,36.0677,36.0677,246620.0
2020-05-12 12:10:00,43.58,43.59,43.53,43.58,135456.0,36.076,36.0842,36.0346,36.076,135456.0
2020-05-12 12:15:00,43.57,43.64,43.53,43.63,119246.0,36.0677,36.1256,36.0346,36.1174,119246.0
2020-05-12 12:20:00,43.62,43.67,43.59,43.66,169604.0,36.1091,36.1505,36.0842,36.1422,169604.0
2020-05-12 12:25:00,43.66,43.72,43.65,43.66,175686.0,36.1422,36.1919,36.1339,36.1422,175686.0
2020-05-12 12:30:00,43.67,43.76,43.6,43.62,316405.0,36.1505,36.225,36.0925,36.1091,316405.0
2020-05-12 12:35:00,43.62,43.73,43.61,43.7,98729.0,36.1091,36.2001,36.1008,36.1753,98729.0
2020-05-12 12:40:00,43.71,43.71,43.6,43.62,118186.0,36.1836,36.1836,36.0925,36.1091,118186.0
2020-05-12 12:45:00,43.62,43.7,43.57,43.67,227547.0,36.1091,36.1753,36.0677,36.1505,227547.0
2020-05-12 12:50:00,43.68,43.68,43.48,43.5,227776.0,36.1588,36.1588,35.9932,36.0097,227776.0
2020-05-12 12:55:00,43.5,43.55,43.36,43.43,339380.0,36.0097,36.0511,35.8939,35.9518,339380.0
2020-05-12 13:00:00,43.43,43.47,43.4,43.44,148178.0,35.9518,35.9849,35.927,35.9601,148178.0
2020-05-12 13:05:00,43.44,43.51,43.31,43.32,173075.0,35.9601,36.018,35.8525,35.8607,173075.0
2020-05-12 13:10:00,43.32,43.33,43.18,43.23,388862.0,35.8607,35.869,35.7448,35.7862,388862.0
2020-05-12 13:15:00,43.22,43.3,43.11,43.15,273030.0,35.778,35.8442,35.6869,35.72,273030.0
2020-05-12 13:20:00,43.15,43.17,42.94,42.98,665855.0,35.72,35.7366,35.5462,35.5793,665855.0
2020-05-12 13:25:00,42.98,43.06,42.94,42.96,321730.0,35.5793,35.6455,35.5462,35.5627,321730.0
2020-05-12 13:30:00,42.96,43.07,42.95,43.05,222679.0,35.5627,35.6538,35.5544,35.6372,222679.0
2020-05-12 13:35:00,43.05,43.1,42.99,43.03,221331.0,35.6372,35.6786,35.5876,35.6207,221331.0
2020-05-12 13:40:00,43.02,43.05,42.94,42.98,208483.0,35.6124,35.6372,35.5462,35.5793,208483.0
2020-05-12 13:45:00,42.98,43.1,42.98,43.07,124583.0,35.5793,35.6786,35.5793,35.6538,124583.0
2020-05-12 13:50:00,43.06,43.12,43.03,43.11,150154.0,35.6455,35.6952,35.6207,35.6869,150154.0
2020-05-12 13:55:00,43.11,43.15,43.07,43.15,129482.0,35.6869,35.72,35.6538,35.72,129482.0
2020-05-12 14:00:00,43.15,43.16,43.06,43.13,147037.0,35.72,35.7283,35.6455,35.7035,147037.0
2020-05-12 14:05:00,43.12,43.13,43.01,43.02,111211.0,35.6952,35.7035,35.6041,35.6124,111211.0
2020-05-12 14:10:00,43.02,43.03,42.91,42.94,252085.0,35.6124,35.6207,35.5213,35.5462,252085.0
2020-05-12 14:15:00,42.94,42.96,42.85,42.91,270425.0,35.5462,35.5627,35.4717,35.5213,270425.0
2020-05-12 14:20:00,42.92,42.98,42.9,42.93,139131.0,35.5296,35.5793,35.5131,35.5379,139131.0
2020-05-12 14:25:00,42.93,42.93,42.85,42.85,167463.0,35.5379,35.5379,35.4717,35.4717,167463.0
2020-05-12 14:30:00,42.86,42.98,42.83,42.97,208837.0,35.4799,35.5793,35.4551,35.571,208837.0
2020-05-12 14:35:00,42.97,43.08,42.92,43.07,150326.0,35.571,35.6621,35.5296,35.6538,150326.0
2020-05-12 14:40:00,43.07,43.07,42.88,42.99,217580.0,35.6538,35.6538,35.4965,35.5876,217580.0
2020-05-12 14:45:00,42.98,43.09,42.97,43.08,138110.0,35.5793,35.6703,35.571,35.6621,138110.0
2020-05-12 14:50:00,43.06,43.18,43.04,43.16,281186.0,35.6455,35.7448,35.629,35.7283,281186.0
2020-05-12 14:55:00,43.17,43.23,43.13,43.17,292621.0,35.7366,35.7862,35.7035,35.7366,292621.0
2020-05-12 15:00:00,43.18,43.25,43.08,43.24,225966.0,35.7448,35.8028,35.6621,35.7945,225966.0
2020-05-12 15:05:00,43.24,43.3,43.18,43.29,358871.0,35.7945,35.8442,35.7448,35.8359,358871.0
2020-05-12 15:10:00,43.29,43.34,43.18,43.2,177602.0,35.8359,35.8773,35.7448,35.7614,177602.0
2020-05-12 15:15:00,43.19,43.27,43.1,43.22,228376.0,35.7531,35.8193,35.6786,35.778,228376.0
2020-05-12 15:20:00,43.23,43.28,43.16,43.18,207837.0,35.7862,35.8276,35.7283,35.7448,207837.0
2020-05-12 15:25:00,43.17,43.19,43.09,43.09,235946.0,35.7366,35.7531,35.6703,35.6703,235946.0
2020-05-12 15:30:00,43.09,43.15,42.93,42.98,413990.0,35.6703,35.72,35.5379,35.5793,413990.0
2020-05-12 15:35:00,42.98,42.99,42.84,42.88,363468.0,35.5793,35.5876,35.4634,35.4965,363468.0
2020-05-12 15:40:00,42.87,42.88,42.67,42.7,660659.0,35.4882,35.4965,35.3227,35.3475,660659.0
2020-05-12 15:45:00,42.69,42.76,42.56,42.61,750188.0,35.3392,35.3972,35.2316,35.273,750188.0
2020-05-12 15:50:00,42.61,42.62,42.51,42.58,731337.0,35.273,35.2813,35.1902,35.2482,731337.0
2020-05-12 15:55:00,42.58,42.6,42.32,42.36,1622804.0,35.2482,35.2647,35.0329,35.066,1622804.0
2020-05-13 09:30:00,42.0,42.2,41.54,41.54,1466704.0,34.768,34.9336,34.3872,34.3872,1466704.0
2020-05-13 09:35:00,41.52,41.53,40.97,41.12,1289868.0,34.3707,34.379,33.9154,34.0396,1289868.0
2020-05-13 09:40:00,41.12,41.45,41.1,41.22,628708.0,34.0396,34.3127,34.023,34.1223,628708.0
2020-05-13 09:45:00,41.22,41.63,41.14,41.57,814567.0,34.1223,34.4617,34.0561,34.4121,814567.0
2020-05-13 09:50:00,41.57,41.57,41.12,41.21,681227.0,34.4121,34.4121,34.0396,34.1141,681227.0
2020-05-13 09:55:00,41.2,41.25,40.96,41.15,592276.0,34.1058,34.1472,33.9071,34.0644,592276.0
2020-05-13 10:00:00,41.15,41.3,41.11,41.15,450290.0,34.0644,34.1886,34.0313,34.0644,450290.0
2020-05-13 10:05:00,41.15,41.35,41.13,41.32,456493.0,34.0644,34.23,34.0478,34.2051,456493.0
2020-05-13 10:10:00,41.32,41.35,41.07,41.09,426236.0,34.2051,34.23,33.9982,34.0147,426236.0
2020-05-13 10:15:00,41.08,41.23,41.02,41.1,337082.0,34.0064,34.1306,33.9568,34.023,337082.0
2020-05-13 10:20:00,41.1,41.11,40.96,41.0,340099.0,34.023,34.0313,33.9071,33.9402,340099.0
2020-05-13 10:25:00,41.0,41.31,40.94,41.26,456773.0,33.9402,34.1968,33.8906,34.1555,456773.0
2020-05-13 10:30:00,41.26,41.53,41.2,41.23,478979.0,34.1555,34.379,34.1058,34.1306,478979.0
2020-05-13 10:35:00,41.23,41.28,41.06,41.09,265960.0,34.1306,34.172,33.9899,34.0147,265960.0
2020-05-13 10:40:00,41.12,41.16,40.95,41.0,299155.0,34.0396,34.0727,33.8988,33.9402,299155.0
2020-05-13 10:45:00,41.01,41.03,40.84,40.84,451170.0,33.9485,33.9651,33.8078,33.8078,451170.0
2020-05-13 10:50:00,40.84,41.06,40.84,40.99,319205.0,33.8078,33.9899,33.8078,33.9319,319205.0
2020-05-13 10:55:00,40.99,41.0,40.68,40.72,461651.0,33.9319,33.9402,33.6753,33.7084,461651.0
2020-05-13 11:00:00,40.71,40.87,40.7,40.85,322017.0,33.7002,33.8326,33.6919,33.816,322017.0
2020-05-13 11:05:00,40.85,40.99,40.77,40.78,247237.0,33.816,33.9319,33.7498,33.7581,247237.0
2020-05-13 11:10:00,40.79,40.89,40.76,40.84,319242.0,33.7664,33.8492,33.7415,33.8078,319242.0
2020-05-13 11:15:00,40.85,40.91,40.67,40.7,412454.0,33.816,33.8657,33.667,33.6919,412454.0
2020-05-13 11:20:00,40.69,40.75,40.57,40.67,465914.0,33.6836,33.7333,33.5843,33.667,465914.0
2020-05-13 11:25:00,40.68,40.68,40.52,40.64,301471.0,33.6753,33.6753,33.5429,33.6422,301471.0
2020-05-13 11:30:00,40.64,40.75,40.56,40.64,278514.0,33.6422,33.7333,33.576,33.6422,278514.0
2020-05-13 11:35:00,40.65,40.65,40.43,40.53,464525.0,33.6505,33.6505,33.4684,33.5511,464525.0
2020-05-13 11:40:00,40.53,40.61,40.5,40.57,297902.0,33.5511,33.6174,33.5263,33.5843,297902.0
2020-05-13 11:45:00,40.57,40.61,40.42,40.47,302100.0,33.5843,33.6174,33.4601,33.5015,302100.0
2020-05-13 11:50:00,40.47,40.55,40.37,40.43,458242.0,33.5015,33.5677,33.4187,33.4684,458242.0
2020-05-13 11:55:00,40.41,40.51,40.35,40.48,317692.0,33.4518,33.5346,33.4021,33.5098,317692.0
2020-05-13 12:00:00,40.49,40.69,40.42,40.48,397194.0,33.518,33.6836,33.4601,33.5098,397194.0
2020-05-13 12:05:00,40.48,40.52,40.36,40.44,392278.0,33.5098,33.5429,33.4104,33.4766,392278.0
2020-05-13 12:10:00,40.45,40.49,40.4,40.47,316032.0,33.4849,33.518,33.4435,33.5015,316032.0
2020-05-13 12:15:00,40.47,40.52,40.26,40.27,358651.0,33.5015,33.5429,33.3276,33.3359,358651.0
2020-05-13 12:20:00,40.27,40.46,40.26,40.37,233908.0,33.3359,33.4932,33.3276,33.4187,233908.0
2020-05-13 12:25:00,40.37,40.56,40.33,40.55,218389.0,33.4187,33.576,33.3856,33.5677,218389.0
2020-05-13 12:30:00,40.56,40.83,40.55,40.77,360290.0,33.576,33.7995,33.5677,33.7498,360290.0
2020-05-13 12:35:00,40.77,40.77,40.4,40.5,431022.0,33.7498,33.7498,33.4435,33.5263,431022.0
2020-05-13 12:40:00,40.49,40.49,40.23,40.32,581831.0,33.518,33.518,33.3028,33.3773,581831.0
2020-05-13 12:45:00,40.33,40.5,40.28,40.47,257665.0,33.3856,33.5263,33.3442,33.5015,257665.0
2020-05-13 12:50:00,40.47,40.52,40.41,40.5,244257.0,33.5015,33.5429,33.4518,33.5263,244257.0
2020-05-13 12:55:00,40.51,40.6,40.43,40.59,117312.0,33.5346,33.6091,33.4684,33.6008,117312.0
2020-05-13 13:00:00,40.59,40.74,40.59,40.69,366210.0,33.6008,33.725,33.6008,33.6836,366210.0
2020-05-13 13:05:00,40.69,40.71,40.48,40.66,281301.0,33.6836,33.7002,33.5098,33.6588,281301.0
2020-05-13 13:10:00,40.67,40.95,40.67,40.88,358095.0,33.667,33.8988,33.667,33.8409,358095.0
2020-05-13 13:15:00,40.88,41.2,40.73,41.19,606589.0,33.8409,34.1058,33.7167,34.0975,606589.0
2020-05-13 13:20:00,41.18,41.19,40.96,40.96,284859.0,34.0892,34.0975,33.9071,33.9071,284859.0
2020-05-13 13:25:00,40.96,41.03,40.89,41.02,244169.0,33.9071,33.9651,33.8492,33.9568,244169.0
2020-05-13 13:30:00,41.02,41.07,40.87,40.93,126676.0,33.9568,33.9982,33.8326,33.8823,126676.0
2020-05-13 13:35:00,40.91,40.96,40.8,40.89,191110.0,33.8657,33.9071,33.7747,33.8492,191110.0
2020-05-13 13:40:00,40.89,40.93,40.8,40.83,382699.0,33.8492,33.8823,33.7747,33.7995,382699.0
2020-05-13 13:45:00,40.84,40.86,40.71,40.77,157509.0,33.8078,33.8243,33.7002,33.7498,157509.0
2020-05-13 13:50:00,40.77,40.79,40.6,40.61,150182.0,33.7498,33.7664,33.6091,33.6174,150182.0
2020-05-13 13:55:00,40.62,40.67,40.59,40.66,119670.0,33.6257,33.667,33.6008,33.6588,119670.0
2020-05-13 14:00:00,40.66,40.66,40.45,40.51,197519.0,33.6588,33.6588,33.4849,33.5346,197519.0
2020-05-13 14:05:00,40.52,40.69,40.51,40.6,292669.0,33.5429,33.6836,33.5346,33.6091,292669.0
2020-05-13 14:10:00,40.6,40.76,40.52,40.68,356111.0,33.6091,33.7415,33.5429,33.6753,356111.0
2020-05-13 14:15:00,40.69,40.78,40.65,40.66,282894.0,33.6836,33.7581,33.6505,33.6588,282894.0
2020-05-13 14:20:00,40.66,40.84,40.65,40.75,180889.0,33.6588,33.8078,33.6505,33.7333,180889.0
2020-05-13 14:25:00,40.73,40.75,40.67,40.71,125196.0,33.7167,33.7333,33.667,33.7002,125196.0
2020-05-13 14:30:00,40.7,40.81,40.67,40.67,227715.0,33.6919,33.7829,33.667,33.667,227715.0
2020-05-13 14:35:00,40.68,40.76,40.62,40.68,158753.0,33.6753,33.7415,33.6257,33.6753,158753.0
2020-05-13 14:40:00,40.67,40.69,40.52,40.53,166687.0,33.667,33.6836,33.5429,33.5511,166687.0
2020-05-13 14:45:00,40.52,40.67,40.52,40.62,126467.0,33.5429,33.667,33.5429,33.6257,126467.0
2020-05-13 14:50:00,40.61,40.64,40.57,40.63,135577.0,33.6174,33.6422,33.5843,33.6339,135577.0
2020-05-13 14:55:00,40.63,40.65,40.52,40.52,190029.0,33.6339,33.6505,33.5429,33.5429,190029.0
2020-05-13 15:00:00,40.53,40.79,40.53,40.65,255207.0,33.5511,33.7664,33.5511,33.6505,255207.0
2020-05-13 15:05:00,40.66,40.66,40.44,40.48,313108.0,33.6588,33.6588,33.4766,33.5098,313108.0
2020-05-13 15:10:00,40.48,40.6,40.46,40.47,268675.0,33.5098,33.6091,33.4932,33.5015,268675.0
2020-05-13 15:15:00,40.47,40.54,40.45,40.51,240132.0,33.5015,33.5594,33.4849,33.5346,240132.0
2020-05-13 15:20:00,40.51,40.51,40.35,40.41,255752.0,33.5346,33.5346,33.4021,33.4518,255752.0
2020-05-13 15:25:00,40.41,40.5,40.34,40.47,281702.0,33.4518,33.5263,33.3939,33.5015,281702.0
2020-05-13 15:30:00,40.46,40.5,40.38,40.47,801072.0,33.4932,33.5263,33.427,33.5015,801072.0
2020-05-13 15:35:00,40.47,40.62,40.43,40.57,465723.0,33.5015,33.6257,33.4684,33.5843,465723.0
2020-05-13 15:40:00,40.57,40.68,40.54,40.55,452384.0,33.5843,33.6753,33.5594,33.5677,452384.0
2020-05-13 15:45:00,40.55,40.56,40.35,40.5,492882.0,33.5677,33.576,33.4021,33.5263,492882.0
2020-05-13 15:50:00,40.49,40.75,40.47,40.65,822497.0,33.518,33.7333,33.5015,33.6505,822497.0
2020-05-13 15:55:00,40.65,40.67,40.52,40.61,1005744.0,33.6505,33.667,33.5429,33.6174,1005744.0
2020-05-14 09:30:00,39.99,40.02,39.5,39.58,1522976.0,33.1041,33.129,32.6985,32.7647,1522976.0
2020-05-14 09:35:00,39.58,40.02,39.37,39.68,931320.0,32.7647,33.129,32.5909,32.8475,931320.0
2020-05-14 09:40:00,39.67,39.77,39.5,39.59,613019.0,32.8392,32.922,32.6985,32.773,613019.0
2020-05-14 09:45:00,39.59,39.77,39.44,39.45,606187.0,32.773,32.922,32.6488,32.6571,606187.0
2020-05-14 09:50:00,39.45,39.48,39.21,39.27,539313.0,32.6571,32.6819,32.4584,32.5081,539313.0
2020-05-14 09:55:00,39.25,39.32,38.98,39.01,793020.0,32.4916,32.5495,32.268,32.2929,793020.0
2020-05-14 10:00:00,39.01,39.11,38.76,38.8,681389.0,32.2929,32.3757,32.0859,32.119,681389.0
2020-05-14 10:05:00,38.81,39.39,38.79,39.37,637359.0,32.1273,32.6074,32.1108,32.5909,637359.0
2020-05-14 10:10:00,39.37,39.57,39.29,39.44,587269.0,32.5909,32.7565,32.5247,32.6488,587269.0
2020-05-14 10:15:00,39.45,39.7,39.39,39.63,468176.0,32.6571,32.8641,32.6074,32.8061,468176.0
2020-05-14 10:20:00,39.63,39.91,39.6,39.91,420198.0,32.8061,33.0379,32.7813,33.0379,420198.0
2020-05-14 10:25:00,39.91,40.3,39.89,40.18,869133.0,33.0379,33.3608,33.0214,33.2614,869133.0
2020-05-14 10:30:00,40.18,40.76,40.17,40.76,1185573.0,33.2614,33.7415,33.2531,33.7415,1185573.0
2020-05-14 10:35:00,40.76,41.36,40.69,41.26,998475.0,33.7415,34.2382,33.6836,34.1555,998475.0
2020-05-14 10:40:00,41.27,41.27,40.81,41.0,771084.0,34.1637,34.1637,33.7829,33.9402,771084.0
2020-05-14 10:45:00,41.01,41.37,41.0,41.34,635232.0,33.9485,34.2465,33.9402,34.2217,635232.0
2020-05-14 10:50:00,41.33,41.81,41.22,41.67,699573.0,34.2134,34.6107,34.1223,34.4949,699573.0
2020-05-14 10:55:00,41.66,41.68,41.18,41.36,609498.0,34.4866,34.5031,34.0892,34.2382,609498.0
2020-05-14 11:00:00,41.34,41.64,41.31,41.5,490072.0,34.2217,34.47,34.1968,34.3541,490072.0
2020-05-14 11:05:00,41.51,41.84,41.5,41.64,472665.0,34.3624,34.6356,34.3541,34.47,472665.0
2020-05-14 11:10:00,41.64,41.69,41.42,41.44,257387.0,34.47,34.5114,34.2879,34.3045,257387.0
2020-05-14 11:15:00,41.43,41.76,41.43,41.6,442066.0,34.2962,34.5694,34.2962,34.4369,442066.0
2020-05-14 11:20:00,41.59,41.6,41.09,41.16,401114.0,34.4286,34.4369,34.0147,34.0727,401114.0
2020-05-14 11:25:00,41.16,41.19,40.75,40.82,480169.0,34.0727,34.0975,33.7333,33.7912,480169.0
2020-05-14 11:30:00,40.82,41.01,40.64,40.66,420530.0,33.7912,33.9485,33.6422,33.6588,420530.0
2020-05-14 11:35:00,40.65,40.73,40.31,40.37,751325.0,33.6505,33.7167,33.369,33.4187,751325.0
2020-05-14 11:40:00,40.36,40.67,40.25,40.5,667458.0,33.4104,33.667,33.3194,33.5263,667458.0
2020-05-14 11:45:00,40.5,40.6,40.41,40.51,515233.0,33.5263,33.6091,33.4518,33.5346,515233.0
2020-05-14 11:50:00,40.51,41.02,40.46,40.96,835043.0,33.5346,33.9568,33.4932,33.9071,835043.0
2020-05-14 11:55:00,40.97,40.97,40.7,40.75,268462.0,33.9154,33.9154,33.6919,33.7333,268462.0
2020-05-14 12:00:00,40.75,40.86,40.63,40.79,260356.0,33.7333,33.8243,33.6339,33.7664,260356.0
2020-05-14 12:05:00,40.78,40.83,40.7,40.77,223683.0,33.7581,33.7995,33.6919,33.7498,223683.0
2020-05-14 12:10:00,40.76,40.88,40.71,40.74,397386.0,33.7415,33.8409,33.7002,33.725,397386.0
2020-05-14 12:15:00,40.73,40.81,40.63,40.65,235227.0,33.7167,33.7829,33.6339,33.6505,235227.0
2020-05-14 12:20:00,40.65,40.9,40.61,40.84,360877.0,33.6505,33.8574,33.6174,33.8078,360877.0
2020-05-14 12:25:00,40.84,40.86,40.65,40.73,228453.0,33.8078,33.8243,33.6505,33.7167,228453.0
2020-05-14 12:30:00,40.72,40.86,40.71,40.8,202477.0,33.7084,33.8243,33.7002,33.7747,202477.0
2020-05-14 12:35:00,40.79,40.96,40.74,40.87,255459.0,33.7664,33.9071,33.725,33.8326,255459.0
2020-05-14 12:40:00,40.86,40.89,40.78,40.8,210876.0,33.8243,33.8492,33.7581,33.7747,210876.0
2020-05-14 12:45:00,40.8,40.84,40.71,40.76,155979.0,33.7747,33.8078,33.7002,33.7415,155979.0
2020-05-14 12:50:00,40.76,41.15,40.74,41.14,323453.0,33.7415,34.0644,33.725,34.0561,323453.0
2020-05-14 12:55:00,41.14,41.34,41.13,41.28,364321.0,34.0561,34.2217,34.0478,34.172,364321.0
2020-05-14 13:00:00,41.28,41.29,41.13,41.14,511070.0,34.172,34.1803,34.0478,34.0561,511070.0
2020-05-14 13:05:00,41.15,41.19,41.09,41.19,313219.0,34.0644,34.0975,34.0147,34.0975,313219.0
2020-05-14 13:10:00,41.19,41.41,41.19,41.34,232594.0,34.0975,34.2796,34.0975,34.2217,232594.0
2020-05-14 13:15:00,41.35,41.51,41.32,41.5,327321.0,34.23,34.3624,34.2051,34.3541,327321.0
2020-05-14 13:20:00,41.51,41.59,41.48,41.51,414876.0,34.3624,34.4286,34.3376,34.3624,414876.0
2020-05-14 13:25:00,41.52,41.76,41.51,41.69,450649.0,34.3707,34.5694,34.3624,34.5114,450649.0
2020-05-14 13:30:00,41.68,41.81,41.65,41.74,487650.0,34.5031,34.6107,34.4783,34.5528,487650.0
2020-05-14 13:35:00,41.75,41.77,41.53,41.57,412601.0,34.5611,34.5776,34.379,34.4121,412601.0
2020-05-14 13:40:00,41.57,41.65,41.41,41.43,188688.0,34.4121,34.4783,34.2796,34.2962,188688.0
2020-05-14 13:45:00,41.44,41.62,41.43,41.59,288727.0,34.3045,34.4535,34.2962,34.4286,288727.0
2020-05-14 13:50:00,41.59,41.61,41.42,41.44,331460.0,34.4286,34.4452,34.2879,34.3045,331460.0
2020-05-14 13:55:00,41.44,41.51,41.12,41.15,333128.0,34.3045,34.3624,34.0396,34.0644,333128.0
2020-05-14 14:00:00,41.15,41.25,41.02,41.16,543939.0,34.0644,34.1472,33.9568,34.0727,543939.0
2020-05-14 14:05:00,41.15,41.23,41.04,41.21,177347.0,34.0644,34.1306,33.9733,34.1141,177347.0
2020-05-14 14:10:00,41.21,41.28,41.13,41.2,187915.0,34.1141,34.172,34.0478,34.1058,187915.0
2020-05-14 14:15:00,41.2,41.34,41.09,41.18,205394.0,34.1058,34.2217,34.0147,34.0892,205394.0
2020-05-14 14:20:00,41.18,41.35,41.17,41.31,234752.0,34.0892,34.23,34.0809,34.1968,234752.0
2020-05-14 14:25:00,41.3,41.37,41.25,41.32,117257.0,34.1886,34.2465,34.1472,34.2051,117257.0
2020-05-14 14:30:00,41.32,41.42,41.21,41.22,239087.0,34.2051,34.2879,34.1141,34.1223,239087.0
2020-05-14 14:35:00,41.21,41.28,41.17,41.18,268439.0,34.1141,34.172,34.0809,34.0892,268439.0
2020-05-14 14:40:00,41.18,41.31,41.09,41.23,300644.0,34.0892,34.1968,34.0147,34.1306,300644.0
2020-05-14 14:45:00,41.24,41.24,41.1,41.18,219633.0,34.1389,34.1389,34.023,34.0892,219633.0
2020-05-14 14:50:00,41.17,41.29,41.12,41.27,188806.0,34.0809,34.1803,34.0396,34.1637,188806.0
2020-05-14 14:55:00,41.28,41.36,41.24,41.26,277707.0,34.172,34.2382,34.1389,34.1555,277707.0
2020-05-14 15:00:00,41.26,41.43,41.17,41.4,431655.0,34.1555,34.2962,34.0809,34.2713,431655.0
2020-05-14 15:05:00,41.39,41.53,41.36,41.5,514907.0,34.2631,34.379,34.2382,34.3541,514907.0
2020-05-14 15:10:00,41.49,41.55,41.35,41.5,278459.0,34.3458,34.3955,34.23,34.3541,278459.0
2020-05-14 15:15:00,41.5,41.61,41.45,41.48,285810.0,34.3541,34.4452,34.3127,34.3376,285810.0
2020-05-14 15:20:00,41.48,41.84,41.48,41.82,379185.0,34.3376,34.6356,34.3376,34.619,379185.0
2020-05-14 15:25:00,41.82,41.91,41.69,41.77,396468.0,34.619,34.6935,34.5114,34.5776,396468.0
2020-05-14 15:30:00,41.77,41.89,41.73,41.76,372826.0,34.5776,34.677,34.5445,34.5694,372826.0
2020-05-14 15:35:00,41.76,41.77,41.59,41.66,371282.0,34.5694,34.5776,34.4286,34.4866,371282.0
2020-05-14 15:40:00,41.66,41.81,41.63,41.81,355234.0,34.4866,34.6107,34.4617,34.6107,355234.0
2020-05-14 15:45:00,41.82,41.98,41.81,41.89,501288.0,34.619,34.7515,34.6107,34.677,501288.0
2020-05-14 15:50:00,41.89,42.07,41.89,42.02,719897.0,34.677,34.826,34.677,34.7846,719897.0
2020-05-14 15:55:00,42.02,42.1,41.88,42.07,1310872.0,34.7846,34.8508,34.6687,34.826,1310872.0
2020-05-15 09:30:00,41.58,41.58,41.19,41.27,1048201.0,34.4203,34.4203,34.0975,34.1637,1048201.0
2020-05-15 09:35:00,41.28,41.77,41.1,41.7,704588.0,34.172,34.5776,34.023,34.5197,704588.0
2020-05-15 09:40:00,41.69,42.18,41.49,42.07,601386.0,34.5114,34.917,34.3458,34.826,601386.0
2020-05-15 09:45:00,42.07,42.24,41.77,41.89,620456.0,34.826,34.9667,34.5776,34.677,620456.0
2020-05-15 09:50:00,41.88,42.17,41.88,42.13,580364.0,34.6687,34.9088,34.6687,34.8756,580364.0
2020-05-15 09:55:00,42.11,42.11,41.83,41.86,432903.0,34.8591,34.8591,34.6273,34.6521,432903.0
2020-05-15 10:00:00,41.85,42.04,41.63,41.82,557569.0,34.6439,34.8011,34.4617,34.619,557569.0
2020-05-15 10:05:00,41.83,42.08,41.78,42.07,300435.0,34.6273,34.8343,34.5859,34.826,300435.0
2020-05-15 10:10:00,42.08,42.4,42.02,42.36,554472.0,34.8343,35.0992,34.7846,35.066,554472.0
2020-05-15 10:15:00,42.36,42.45,42.17,42.18,587002.0,35.066,35.1405,34.9088,34.917,587002.0
2020-05-15 10:20:00,42.19,42.36,42.1,42.1,436742.0,34.9253,35.066,34.8508,34.8508,436742.0
2020-05-15 10:25:00,42.11,42.27,42.09,42.22,249800.0,34.8591,34.9915,34.8425,34.9501,249800.0
2020-05-15 10:30:00,42.21,42.3,42.09,42.1,291358.0,34.9419,35.0164,34.8425,34.8508,291358.0
2020-05-15 10:35:00,42.08,42.3,41.93,42.25,407881.0,34.8343,35.0164,34.7101,34.975,407881.0
2020-05-15 10:40:00,42.23,42.25,42.09,42.17,263912.0,34.9584,34.975,34.8425,34.9088,263912.0
2020-05-15 10:45:00,42.16,42.25,42.07,42.14,266792.0,34.9005,34.975,34.826,34.8839,266792.0
2020-05-15 10:50:00,42.13,42.13,41.57,41.73,423700.0,34.8756,34.8756,34.4121,34.5445,423700.0
2020-05-15 10:55:00,41.72,41.93,41.62,41.82,272302.0,34.5362,34.7101,34.4535,34.619,272302.0
2020-05-15 11:00:00,41.83,41.83,41.5,41.56,501984.0,34.6273,34.6273,34.3541,34.4038,501984.0
2020-05-15 11:05:00,41.56,41.69,41.5,41.65,363698.0,34.4038,34.5114,34.3541,34.4783,363698.0
2020-05-15 11:10:00,41.64,41.74,41.47,41.69,310840.0,34.47,34.5528,34.3293,34.5114,310840.0
2020-05-15 11:15:00,41.69,41.71,41.6,41.69,368395.0,34.5114,34.528,34.4369,34.5114,368395.0
2020-05-15 11:20:00,41.68,41.86,41.63,41.78,315518.0,34.5031,34.6521,34.4617,34.5859,315518.0
2020-05-15 11:25:00,41.79,41.85,41.71,41.75,279659.0,34.5942,34.6439,34.528,34.5611,279659.0
2020-05-15 11:30:00,41.76,41.78,41.61,41.7,349960.0,34.5694,34.5859,34.4452,34.5197,349960.0
2020-05-15 11:35:00,41.71,41.72,41.43,41.48,317039.0,34.528,34.5362,34.2962,34.3376,317039.0
2020-05-15 11:40:00,41.48,41.51,41.37,41.47,283070.0,34.3376,34.3624,34.2465,34.3293,283070.0
2020-05-15 11:45:00,41.48,41.49,41.36,41.42,164579.0,34.3376,34.3458,34.2382,34.2879,164579.0
2020-05-15 11:50:00,41.41,41.46,41.3,41.38,225851.0,34.2796,34.321,34.1886,34.2548,225851.0
2020-05-15 11:55:00,41.38,41.56,41.37,41.51,284169.0,34.2548,34.4038,34.2465,34.3624,284169.0
2020-05-15 12:00:00,41.5,41.6,41.46,41.56,245282.0,34.3541,34.4369,34.321,34.4038,245282.0
2020-05-15 12:05:00,41.55,41.72,41.53,41.71,277648.0,34.3955,34.5362,34.379,34.528,277648.0
2020-05-15 12:10:00,41.7,41.71,41.61,41.66,337356.0,34.5197,34.528,34.4452,34.4866,337356.0
2020-05-15 12:15:00,41.66,41.68,41.51,41.62,412103.0,34.4866,34.5031,34.3624,34.4535,412103.0
2020-05-15 12:20:00,41.63,41.73,41.63,41.68,221899.0,34.4617,34.5445,34.4617,34.5031,221899.0
2020-05-15 12:25:00,41.69,41.78,41.58,41.65,68428.0,34.5114,34.5859,34.4203,34.4783,68428.0
2020-05-15 12:30:00,41.65,41.79,41.61,41.79,103256.0,34.4783,34.5942,34.4452,34.5942,103256.0
2020-05-15 12:35:00,41.79,41.83,41.72,41.79,146110.0,34.5942,34.6273,34.5362,34.5942,146110.0
2020-05-15 12:40:00,41.8,41.93,41.77,41.79,197361.0,34.6025,34.7101,34.5776,34.5942,197361.0
2020-05-15 12:45:00,41.79,41.84,41.63,41.68,199108.0,34.5942,34.6356,34.4617,34.5031,199108.0
2020-05-15 12:50:00,41.67,41.74,41.62,41.65,91166.0,34.4949,34.5528,34.4535,34.4783,91166.0
2020-05-15 12:55:00,41.66,41.68,41.55,41.64,126763.0,34.4866,34.5031,34.3955,34.47,126763.0
2020-05-15 13:00:00,41.64,41.73,41.62,41.64,239099.0,34.47,34.5445,34.4535,34.47,239099.0
2020-05-15 13:05:00,41.63,41.64,41.51,41.54,85197.0,34.4617,34.47,34.3624,34.3872,85197.0
2020-05-15 13:10:00,41.55,41.68,41.54,41.64,316681.0,34.3955,34.5031,34.3872,34.47,316681.0
2020-05-15 13:15:00,41.64,41.65,41.4,41.52,278625.0,34.47,34.4783,34.2713,34.3707,278625.0
2020-05-15 13:20:00,41.51,41.57,41.47,41.55,96756.0,34.3624,34.4121,34.3293,34.3955,96756.0
2020-05-15 13:25:00,41.54,41.69,41.54,41.65,159662.0,34.3872,34.5114,34.3872,34.4783,159662.0
2020-05-15 13:30:00,41.65,41.79,41.59,41.74,228866.0,34.4783,34.5942,34.4286,34.5528,228866.0
2020-05-15 13:35:00,41.73,41.86,41.71,41.83,556185.0,34.5445,34.6521,34.528,34.6273,556185.0
2020-05-15 13:40:00,41.84,41.89,41.78,41.86,112197.0,34.6356,34.677,34.5859,34.6521,112197.0
2020-05-15 13:45:00,41.85,41.87,41.69,41.7,166392.0,34.6439,34.6604,34.5114,34.5197,166392.0
2020-05-15 13:50:00,41.7,41.89,41.67,41.86,272497.0,34.5197,34.677,34.4949,34.6521,272497.0
2020-05-15 13:55:00,41.86,41.89,41.76,41.8,109061.0,34.6521,34.677,34.5694,34.6025,109061.0
2020-05-15 14:00:00,41.8,41.95,41.8,41.92,368833.0,34.6025,34.7266,34.6025,34.7018,368833.0
2020-05-15 14:05:00,41.92,41.95,41.83,41.9,257805.0,34.7018,34.7266,34.6273,34.6852,257805.0
2020-05-15 14:10:00,41.89,41.9,41.82,41.86,135041.0,34.677,34.6852,34.619,34.6521,135041.0
2020-05-15 14:15:00,41.86,42.0,41.85,41.88,90028.0,34.6521,34.768,34.6439,34.6687,90028.0
2020-05-15 14:20:00,41.88,41.96,41.83,41.87,151854.0,34.6687,34.7349,34.6273,34.6604,151854.0
2020-05-15 14:25:00,41.86,42.0,41.82,41.98,347893.0,34.6521,34.768,34.619,34.7515,347893.0
2020-05-15 14:30:00,41.98,42.02,41.82,41.83,272089.0,34.7515,34.7846,34.619,34.6273,272089.0
2020-05-15 14:35:00,41.84,41.87,41.7,41.8,297243.0,34.6356,34.6604,34.5197,34.6025,297243.0
2020-05-15 14:40:00,41.81,41.85,41.79,41.8,102494.0,34.6107,34.6439,34.5942,34.6025,102494.0
2020-05-15 14:45:00,41.8,41.92,41.79,41.87,135586.0,34.6025,34.7018,34.5942,34.6604,135586.0
2020-05-15 14:50:00,41.88,42.0,41.88,41.96,207275.0,34.6687,34.768,34.6687,34.7349,207275.0
2020-05-15 14:55:00,41.97,41.99,41.82,41.85,284031.0,34.7432,34.7598,34.619,34.6439,284031.0
2020-05-15 15:00:00,41.85,41.97,41.79,41.91,246434.0,34.6439,34.7432,34.5942,34.6935,246434.0
2020-05-15 15:05:00,41.91,41.98,41.83,41.84,232037.0,34.6935,34.7515,34.6273,34.6356,232037.0
2020-05-15 15:10:00,41.84,41.94,41.76,41.91,227517.0,34.6356,34.7184,34.5694,34.6935,227517.0
2020-05-15 15:15:00,41.92,41.94,41.83,41.89,127609.0,34.7018,34.7184,34.6273,34.677,127609.0
2020-05-15 15:20:00,41.89,42.01,41.85,41.94,391744.0,34.677,34.7763,34.6439,34.7184,391744.0
2020-05-15 15:25:00,41.94,42.08,41.92,41.94,293862.0,34.7184,34.8343,34.7018,34.7184,293862.0
2020-05-15 15:30:00,41.94,42.02,41.83,41.87,346206.0,34.7184,34.7846,34.6273,34.6604,346206.0
2020-05-15 15:35:00,41.87,41.88,41.64,41.67,215169.0,34.6604,34.6687,34.47,34.4949,215169.0
2020-05-15 15:40:00,41.68,41.69,41.59,41.64,236810.0,34.5031,34.5114,34.4286,34.47,236810.0
2020-05-15 15:45:00,41.64,41.84,41.57,41.83,375728.0,34.47,34.6356,34.4121,34.6273,375728.0
2020-05-15 15:50:00,41.81,41.87,41.72,41.77,393476.0,34.6107,34.6604,34.5362,34.5776,393476.0
2020-05-15 15:55:00,41.77,41.95,41.75,41.92,730292.0,34.5776,34.7266,34.5611,34.7018,730292.0
2020-05-18 09:30:00,44.05,44.38,43.89,44.34,1550163.0,36.465,36.7382,36.3326,36.7051,1550163.0
2020-05-18 09:35:00,44.35,44.55,44.18,44.24,1517970.0,36.7134,36.8789,36.5727,36.6223,1517970.0
2020-05-18 09:40:00,44.24,44.33,43.69,43.69,937234.0,36.6223,36.6968,36.167,36.167,937234.0
2020-05-18 09:45:00,43.69,44.11,43.59,44.1,987048.0,36.167,36.5147,36.0842,36.5064,987048.0
2020-05-18 09:50:00,44.08,44.2,43.64,43.71,691184.0,36.4899,36.5892,36.1256,36.1836,691184.0
2020-05-18 09:55:00,43.71,43.89,43.68,43.79,332438.0,36.1836,36.3326,36.1588,36.2498,332438.0
2020-05-18 10:00:00,43.8,43.95,43.71,43.83,305039.0,36.2581,36.3823,36.1836,36.2829,305039.0
2020-05-18 10:05:00,43.82,43.82,43.54,43.59,513584.0,36.2746,36.2746,36.0429,36.0842,513584.0
2020-05-18 10:10:00,43.59,43.67,43.51,43.55,298718.0,36.0842,36.1505,36.018,36.0511,298718.0
2020-05-18 10:15:00,43.55,43.7,43.49,43.68,367793.0,36.0511,36.1753,36.0015,36.1588,367793.0
2020-05-18 10:20:00,43.68,43.88,43.64,43.7,339938.0,36.1588,36.3243,36.1256,36.1753,339938.0
2020-05-18 10:25:00,43.71,43.74,43.53,43.55,337214.0,36.1836,36.2084,36.0346,36.0511,337214.0
2020-05-18 10:30:00,43.55,43.87,43.55,43.84,408885.0,36.0511,36.316,36.0511,36.2912,408885.0
2020-05-18 10:35:00,43.85,43.99,43.79,43.94,484819.0,36.2995,36.4154,36.2498,36.374,484819.0
2020-05-18 10:40:00,43.94,44.01,43.83,43.95,478144.0,36.374,36.4319,36.2829,36.3823,478144.0
2020-05-18 10:45:00,43.94,44.19,43.91,44.14,336398.0,36.374,36.5809,36.3491,36.5395,336398.0
2020-05-18 10:50:00,44.13,44.18,44.09,44.18,461628.0,36.5313,36.5727,36.4982,36.5727,461628.0
2020-05-18 10:55:00,44.17,44.24,44.1,44.11,533893.0,36.5644,36.6223,36.5064,36.5147,533893.0
2020-05-18 11:00:00,44.11,44.28,44.1,44.26,464126.0,36.5147,36.6554,36.5064,36.6389,464126.0
2020-05-18 11:05:00,44.25,44.35,44.2,44.28,520291.0,36.6306,36.7134,36.5892,36.6554,520291.0
2020-05-18 11:10:00,44.27,44.4,44.23,44.39,452430.0,36.6472,36.7548,36.614,36.7465,452430.0
2020-05-18 11:15:00,44.39,44.49,44.28,44.44,618898.0,36.7465,36.8293,36.6554,36.7879,618898.0
2020-05-18 11:20:00,44.45,44.48,44.38,44.44,345819.0,36.7962,36.821,36.7382,36.7879,345819.0
2020-05-18 11:25:00,44.45,44.46,44.3,44.42,434341.0,36.7962,36.8044,36.672,36.7713,434341.0
2020-05-18 11:30:00,44.43,44.48,44.34,44.43,298892.0,36.7796,36.821,36.7051,36.7796,298892.0
2020-05-18 11:35:00,44.43,44.48,44.34,44.48,401751.0,36.7796,36.821,36.7051,36.821,401751.0
2020-05-18 11:40:00,44.48,44.67,44.47,44.53,654191.0,36.821,36.9783,36.8127,36.8624,654191.0
2020-05-18 11:45:00,44.53,44.6,44.43,44.44,286954.0,36.8624,36.9203,36.7796,36.7879,286954.0
2020-05-18 11:50:00,44.44,44.55,44.44,44.54,230608.0,36.7879,36.8789,36.7879,36.8707,230608.0
2020-05-18 11:55:00,44.54,44.65,44.53,44.61,285324.0,36.8707,36.9617,36.8624,36.9286,285324.0
2020-05-18 12:00:00,44.6,44.74,44.54,44.69,303340.0,36.9203,37.0362,36.8707,36.9948,303340.0
2020-05-18 12:05:00,44.7,44.75,44.59,44.64,347720.0,37.0031,37.0445,36.9121,36.9534,347720.0
2020-05-18 12:10:00,44.63,44.68,44.53,44.59,389589.0,36.9452,36.9866,36.8624,36.9121,389589.0
2020-05-18 12:15:00,44.59,44.67,44.56,44.63,378818.0,36.9121,36.9783,36.8872,36.9452,378818.0
2020-05-18 12:20:00,44.62,44.66,44.55,44.59,270154.0,36.9369,36.97,36.8789,36.9121,270154.0
2020-05-18 12:25:00,44.59,44.7,44.58,44.67,536806.0,36.9121,37.0031,36.9038,36.9783,536806.0
2020-05-18 12:30:00,44.67,44.72,44.59,44.72,277180.0,36.9783,37.0197,36.9121,37.0197,277180.0
2020-05-18 12:35:00,44.72,44.76,44.68,44.76,265128.0,37.0197,37.0528,36.9866,37.0528,265128.0
2020-05-18 12:40:00,44.76,44.84,44.72,44.84,328949.0,37.0528,37.119,37.0197,37.119,328949.0
2020-05-18 12:45:00,44.84,44.85,44.69,44.81,215106.0,37.119,37.1273,36.9948,37.0942,215106.0
2020-05-18 12:50:00,44.81,44.95,44.8,44.92,234694.0,37.0942,37.2101,37.0859,37.1852,234694.0
2020-05-18 12:55:00,44.92,45.0,44.92,44.98,270879.0,37.1852,37.2515,37.1852,37.2349,270879.0
2020-05-18 13:00:00,44.99,45.08,44.96,45.05,450455.0,37.2432,37.3177,37.2183,37.2929,450455.0
2020-05-18 13:05:00,45.05,45.09,45.03,45.04,239163.0,37.2929,37.326,37.2763,37.2846,239163.0
2020-05-18 13:10:00,45.04,45.16,45.03,45.16,300600.0,37.2846,37.3839,37.2763,37.3839,300600.0
2020-05-18 13:15:00,45.16,45.2,45.09,45.2,252508.0,37.3839,37.417,37.326,37.417,252508.0
2020-05-18 13:20:00,45.19,45.25,45.18,45.22,340115.0,37.4087,37.4584,37.4005,37.4336,340115.0
2020-05-18 13:25:00,45.22,45.29,45.19,45.29,343264.0,37.4336,37.4915,37.4087,37.4915,343264.0
2020-05-18 13:30:00,45.28,45.3,45.17,45.26,368874.0,37.4832,37.4998,37.3922,37.4667,368874.0
2020-05-18 13:35:00,45.26,45.3,45.18,45.27,442310.0,37.4667,37.4998,37.4005,37.475,442310.0
2020-05-18 13:40:00,45.27,45.33,45.21,45.31,243534.0,37.475,37.5246,37.4253,37.5081,243534.0
2020-05-18 13:45:00,45.32,45.34,45.24,45.25,159933.0,37.5164,37.5329,37.4501,37.4584,159933.0
2020-05-18 13:50:00,45.25,45.3,45.24,45.29,151384.0,37.4584,37.4998,37.4501,37.4915,151384.0
2020-05-18 13:55:00,45.29,45.3,45.19,45.25,333806.0,37.4915,37.4998,37.4087,37.4584,333806.0
2020-05-18 14:00:00,45.25,45.27,45.15,45.23,239141.0,37.4584,37.475,37.3756,37.4419,239141.0
2020-05-18 14:05:00,45.23,45.24,45.13,45.18,397703.0,37.4419,37.4501,37.3591,37.4005,397703.0
2020-05-18 14:10:00,45.19,45.19,45.1,45.17,346952.0,37.4087,37.4087,37.3342,37.3922,346952.0
2020-05-18 14:15:00,45.17,45.18,44.97,45.01,374102.0,37.3922,37.4005,37.2266,37.2597,374102.0
2020-05-18 14:20:00,45.02,45.03,44.98,44.99,236089.0,37.268,37.2763,37.2349,37.2432,236089.0
2020-05-18 14:25:00,45.0,45.15,44.99,45.09,245508.0,37.2515,37.3756,37.2432,37.326,245508.0
2020-05-18 14:30:00,45.08,45.25,45.08,45.24,306512.0,37.3177,37.4584,37.3177,37.4501,306512.0
2020-05-18 14:35:00,45.24,45.3,45.18,45.3,260198.0,37.4501,37.4998,37.4005,37.4998,260198.0
2020-05-18 14:40:00,45.29,45.35,45.25,45.3,269899.0,37.4915,37.5412,37.4584,37.4998,269899.0
2020-05-18 14:45:00,45.3,45.33,45.19,45.23,309465.0,37.4998,37.5246,37.4087,37.4419,309465.0
2020-05-18 14:50:00,45.23,45.3,45.19,45.28,276262.0,37.4419,37.4998,37.4087,37.4832,276262.0
2020-05-18 14:55:00,45.28,45.38,45.24,45.33,511191.0,37.4832,37.566,37.4501,37.5246,511191.0
2020-05-18 15:00:00,45.32,45.43,45.3,45.39,262708.0,37.5164,37.6074,37.4998,37.5743,262708.0
2020-05-18 15:05:00,45.38,45.5,45.36,45.47,388156.0,37.566,37.6654,37.5495,37.6405,388156.0
2020-05-18 15:10:00,45.48,45.51,45.42,45.48,495346.0,37.6488,37.6736,37.5991,37.6488,495346.0
2020-05-18 15:15:00,45.48,45.53,45.41,45.5,409490.0,37.6488,37.6902,37.5909,37.6654,409490.0
2020-05-18 15:20:00,45.49,45.55,45.41,45.43,359265.0,37.6571,37.7068,37.5909,37.6074,359265.0
2020-05-18 15:25:00,45.41,45.52,45.41,45.5,388628.0,37.5909,37.6819,37.5909,37.6654,388628.0
2020-05-18 15:30:00,45.49,45.73,45.46,45.68,354548.0,37.6571,37.8558,37.6323,37.8144,354548.0
2020-05-18 15:35:00,45.68,45.68,45.58,45.66,383968.0,37.8144,37.8144,37.7316,37.7978,383968.0
2020-05-18 15:40:00,45.66,45.76,45.6,45.7,523760.0,37.7978,37.8806,37.7481,37.8309,523760.0
2020-05-18 15:45:00,45.7,45.8,45.67,45.8,536554.0,37.8309,37.9137,37.8061,37.9137,536554.0
2020-05-18 15:50:00,45.8,45.91,45.73,45.77,1272253.0,37.9137,38.0048,37.8558,37.8889,1272253.0
2020-05-18 15:55:00,45.78,45.81,45.66,45.67,1280227.0,37.8972,37.922,37.7978,37.8061,1280227.0
2020-05-19 09:30:00,45.27,45.35,45.03,45.04,1139955.0,37.475,37.5412,37.2763,37.2846,1139955.0
2020-05-19 09:35:00,45.04,45.04,44.47,44.65,675794.0,37.2846,37.2846,36.8127,36.9617,675794.0
2020-05-19 09:40:00,44.66,44.77,44.5,44.7,457973.0,36.97,37.0611,36.8376,37.0031,457973.0
2020-05-19 09:45:00,44.71,44.72,44.25,44.26,526611.0,37.0114,37.0197,36.6306,36.6389,526611.0
2020-05-19 09:50:00,44.25,44.5,44.21,44.44,444817.0,36.6306,36.8376,36.5975,36.7879,444817.0
2020-05-19 09:55:00,44.44,44.71,44.43,44.61,348585.0,36.7879,37.0114,36.7796,36.9286,348585.0
2020-05-19 10:00:00,44.61,44.68,44.38,44.64,329604.0,36.9286,36.9866,36.7382,36.9534,329604.0
2020-05-19 10:05:00,44.65,45.18,44.65,45.17,690837.0,36.9617,37.4005,36.9617,37.3922,690837.0
2020-05-19 10:10:00,45.16,45.17,44.94,44.97,460953.0,37.3839,37.3922,37.2018,37.2266,460953.0
2020-05-19 10:15:00,44.97,45.02,44.54,44.62,431776.0,37.2266,37.268,36.8707,36.9369,431776.0
2020-05-19 10:20:00,44.62,44.88,44.57,44.8,752096.0,36.9369,37.1521,36.8955,37.0859,752096.0
2020-05-19 10:25:00,44.8,45.07,44.78,45.0,758174.0,37.0859,37.3094,37.0693,37.2515,758174.0
2020-05-19 10:30:00,44.99,45.08,44.83,44.96,202951.0,37.2432,37.3177,37.1107,37.2183,202951.0
2020-05-19 10:35:00,44.96,44.98,44.66,44.82,299104.0,37.2183,37.2349,36.97,37.1025,299104.0
2020-05-19 10:40:00,44.8,44.82,44.55,44.61,287263.0,37.0859,37.1025,36.8789,36.9286,287263.0
2020-05-19 10:45:00,44.6,44.91,44.55,44.88,254228.0,36.9203,37.177,36.8789,37.1521,254228.0
2020-05-19 10:50:00,44.88,45.15,44.87,45.13,479050.0,37.1521,37.3756,37.1438,37.3591,479050.0
2020-05-19 10:55:00,45.13,45.18,44.98,45.09,253461.0,37.3591,37.4005,37.2349,37.326,253461.0
2020-05-19 11:00:00,45.1,45.35,45.06,45.31,569051.0,37.3342,37.5412,37.3011,37.5081,569051.0
2020-05-19 11:05:00,45.3,45.4,45.17,45.26,245105.0,37.4998,37.5826,37.3922,37.4667,245105.0
2020-05-19 11:10:00,45.25,45.3,45.02,45.04,190590.0,37.4584,37.4998,37.268,37.2846,190590.0
2020-05-19 11:15:00,45.04,45.37,45.04,45.36,333602.0,37.2846,37.5578,37.2846,37.5495,333602.0
2020-05-19 11:20:00,45.37,45.6,45.34,45.57,543603.0,37.5578,37.7481,37.5329,37.7233,543603.0
2020-05-19 11:25:00,45.56,45.6,45.43,45.53,293988.0,37.715,37.7481,37.6074,37.6902,293988.0
2020-05-19 11:30:00,45.51,45.7,45.47,45.69,369392.0,37.6736,37.8309,37.6405,37.8226,369392.0
2020-05-19 11:35:00,45.69,45.78,45.64,45.69,298355.0,37.8226,37.8972,37.7813,37.8226,298355.0
2020-05-19 11:40:00,45.69,45.79,45.58,45.59,269769.0,37.8226,37.9054,37.7316,37.7399,269769.0
2020-05-19 11:45:00,45.59,45.73,45.59,45.6,233249.0,37.7399,37.8558,37.7399,37.7481,233249.0
2020-05-19 11:50:00,45.61,45.65,45.48,45.55,169596.0,37.7564,37.7895,37.6488,37.7068,169596.0
2020-05-19 11:55:00,45.54,45.55,45.39,45.52,203514.0,37.6985,37.7068,37.5743,37.6819,203514.0
2020-05-19 12:00:00,45.53,45.66,45.49,45.56,180441.0,37.6902,37.7978,37.6571,37.715,180441.0
2020-05-19 12:05:00,45.56,45.73,45.54,45.71,164430.0,37.715,37.8558,37.6985,37.8392,164430.0
2020-05-19 12:10:00,45.72,45.76,45.67,45.72,216604.0,37.8475,37.8806,37.8061,37.8475,216604.0
2020-05-19 12:15:00,45.71,45.77,45.51,45.55,193202.0,37.8392,37.8889,37.6736,37.7068,193202.0
2020-05-19 12:20:00,45.56,45.73,45.54,45.61,181649.0,37.715,37.8558,37.6985,37.7564,181649.0
2020-05-19 12:25:00,45.6,45.61,45.36,45.38,168585.0,37.7481,37.7564,37.5495,37.566,168585.0
2020-05-19 12:30:00,45.38,45.42,45.26,45.27,279799.0,37.566,37.5991,37.4667,37.475,279799.0
2020-05-19 12:35:00,45.27,45.36,45.26,45.28,132157.0,37.475,37.5495,37.4667,37.4832,132157.0
2020-05-19 12:40:00,45.28,45.4,45.27,45.36,98705.0,37.4832,37.5826,37.475,37.5495,98705.0
2020-05-19 12:45:00,45.36,45.37,45.29,45.31,135328.0,37.5495,37.5578,37.4915,37.5081,135328.0
2020-05-19 12:50:00,45.3,45.38,45.3,45.32,101281.0,37.4998,37.566,37.4998,37.5164,101281.0
2020-05-19 12:55:00,45.32,45.37,45.31,45.33,106752.0,37.5164,37.5578,37.5081,37.5246,106752.0
2020-05-19 13:00:00,45.33,45.38,45.22,45.23,149753.0,37.5246,37.566,37.4336,37.4419,149753.0
2020-05-19 13:05:00,45.23,45.29,45.2,45.25,81836.0,37.4419,37.4915,37.417,37.4584,81836.0
2020-05-19 13:10:00,45.26,45.31,45.23,45.29,80078.0,37.4667,37.5081,37.4419,37.4915,80078.0
2020-05-19 13:15:00,45.29,45.3,45.21,45.25,68327.0,37.4915,37.4998,37.4253,37.4584,68327.0
2020-05-19 13:20:00,45.25,45.3,45.2,45.26,160065.0,37.4584,37.4998,37.417,37.4667,160065.0
2020-05-19 13:25:00,45.27,45.36,45.26,45.29,123596.0,37.475,37.5495,37.4667,37.4915,123596.0
2020-05-19 13:30:00,45.28,45.29,45.19,45.21,131333.0,37.4832,37.4915,37.4087,37.4253,131333.0
2020-05-19 13:35:00,45.22,45.28,45.2,45.23,93371.0,37.4336,37.4832,37.417,37.4419,93371.0
2020-05-19 13:40:00,45.22,45.38,45.19,45.34,119324.0,37.4336,37.566,37.4087,37.5329,119324.0
2020-05-19 13:45:00,45.34,45.4,45.32,45.36,88803.0,37.5329,37.5826,37.5164,37.5495,88803.0
2020-05-19 13:50:00,45.36,45.37,45.27,45.27,96730.0,37.5495,37.5578,37.475,37.475,96730.0
2020-05-19 13:55:00,45.27,45.31,45.23,45.27,87134.0,37.475,37.5081,37.4419,37.475,87134.0
2020-05-19 14:00:00,45.28,45.28,45.05,45.14,221259.0,37.4832,37.4832,37.2929,37.3674,221259.0
2020-05-19 14:05:00,45.14,45.3,45.09,45.27,174974.0,37.3674,37.4998,37.326,37.475,174974.0
2020-05-19 14:10:00,45.27,45.27,45.18,45.25,83832.0,37.475,37.475,37.4005,37.4584,83832.0
2020-05-19 14:15:00,45.25,45.3,45.24,45.29,83612.0,37.4584,37.4998,37.4501,37.4915,83612.0
2020-05-19 14:20:00,45.29,45.33,45.25,45.29,75219.0,37.4915,37.5246,37.4584,37.4915,75219.0
2020-05-19 14:25:00,45.3,45.3,45.2,45.28,193056.0,37.4998,37.4998,37.417,37.4832,193056.0
2020-05-19 14:30:00,45.27,45.3,45.21,45.28,114300.0,37.475,37.4998,37.4253,37.4832,114300.0
2020-05-19 14:35:00,45.28,45.28,45.18,45.26,74193.0,37.4832,37.4832,37.4005,37.4667,74193.0
2020-05-19 14:40:00,45.26,45.32,45.24,45.3,105050.0,37.4667,37.5164,37.4501,37.4998,105050.0
2020-05-19 14:45:00,45.29,45.39,45.27,45.38,118030.0,37.4915,37.5743,37.475,37.566,118030.0
2020-05-19 14:50:00,45.37,45.39,45.31,45.36,109775.0,37.5578,37.5743,37.5081,37.5495,109775.0
2020-05-19 14:55:00,45.36,45.39,44.77,44.88,771601.0,37.5495,37.5743,37.0611,37.1521,771601.0
2020-05-19 15:00:00,44.88,45.06,44.8,44.97,564482.0,37.1521,37.3011,37.0859,37.2266,564482.0
2020-05-19 15:05:00,44.97,45.14,44.94,45.07,309130.0,37.2266,37.3674,37.2018,37.3094,309130.0
2020-05-19 15:10:00,45.07,45.45,45.02,45.3,324873.0,37.3094,37.624,37.268,37.4998,324873.0
2020-05-19 15:15:00,45.29,45.37,45.19,45.2,237525.0,37.4915,37.5578,37.4087,37.417,237525.0
2020-05-19 15:20:00,45.2,45.24,45.0,45.06,321213.0,37.417,37.4501,37.2515,37.3011,321213.0
2020-05-19 15:25:00,45.06,45.16,44.97,45.07,278335.0,37.3011,37.3839,37.2266,37.3094,278335.0
2020-05-19 15:30:00,45.08,45.08,44.92,44.95,392679.0,37.3177,37.3177,37.1852,37.2101,392679.0
2020-05-19 15:35:00,44.95,44.97,44.62,44.73,472384.0,37.2101,37.2266,36.9369,37.028,472384.0
2020-05-19 15:40:00,44.73,44.75,44.56,44.56,305464.0,37.028,37.0445,36.8872,36.8872,305464.0
2020-05-19 15:45:00,44.56,44.69,44.52,44.57,631478.0,36.8872,36.9948,36.8541,36.8955,631478.0
2020-05-19 15:50:00,44.57,44.62,44.4,44.53,733154.0,36.8955,36.9369,36.7548,36.8624,733154.0
2020-05-19 15:55:00,44.54,44.65,44.4,44.43,725273.0,36.8707,36.9617,36.7548,36.7796,725273.0
2020-05-20 09:30:00,45.57,45.96,45.51,45.7,1008928.0,37.7233,38.0462,37.6736,37.8309,1008928.0
2020-05-20 09:35:00,45.66,46.08,45.5,46.05,973572.0,37.7978,38.1455,37.6654,38.1207,973572.0
2020-05-20 09:40:00,46.05,46.28,45.94,46.06,895117.0,38.1207,38.3111,38.0296,38.1289,895117.0
2020-05-20 09:45:00,46.06,46.18,45.99,46.0,515296.0,38.1289,38.2283,38.071,38.0793,515296.0
2020-05-20 09:50:00,45.99,45.99,45.54,45.55,449558.0,38.071,38.071,37.6985,37.7068,449558.0
2020-05-20 09:55:00,45.55,45.71,45.4,45.56,549984.0,37.7068,37.8392,37.5826,37.715,549984.0
2020-05-20 10:00:00,45.57,45.76,45.53,45.69,396770.0,37.7233,37.8806,37.6902,37.8226,396770.0
2020-05-20 10:05:00,45.69,45.95,45.69,45.84,391568.0,37.8226,38.0379,37.8226,37.9468,391568.0
2020-05-20 10:10:00,45.84,46.05,45.84,45.89,459026.0,37.9468,38.1207,37.9468,37.9882,459026.0
2020-05-20 10:15:00,45.89,45.9,45.55,45.61,365454.0,37.9882,37.9965,37.7068,37.7564,365454.0
2020-05-20 10:20:00,45.61,45.77,45.6,45.67,296246.0,37.7564,37.8889,37.7481,37.8061,296246.0
2020-05-20 10:25:00,45.66,45.69,45.47,45.67,345549.0,37.7978,37.8226,37.6405,37.8061,345549.0
2020-05-20 10:30:00,45.68,45.72,45.5,45.65,381518.0,37.8144,37.8475,37.6654,37.7895,381518.0
2020-05-20 10:35:00,45.66,45.77,45.57,45.69,275695.0,37.7978,37.8889,37.7233,37.8226,275695.0
2020-05-20 10:40:00,45.68,45.75,45.6,45.71,195083.0,37.8144,37.8723,37.7481,37.8392,195083.0
2020-05-20 10:45:00,45.71,45.87,45.67,45.84,433553.0,37.8392,37.9717,37.8061,37.9468,433553.0
2020-05-20 10:50:00,45.84,46.0,45.76,45.77,369239.0,37.9468,38.0793,37.8806,37.8889,369239.0
2020-05-20 10:55:00,45.78,45.83,45.67,45.73,188938.0,37.8972,37.9385,37.8061,37.8558,188938.0
2020-05-20 11:00:00,45.73,45.74,45.45,45.45,289576.0,37.8558,37.864,37.624,37.624,289576.0
2020-05-20 11:05:00,45.45,45.48,45.38,45.46,421124.0,37.624,37.6488,37.566,37.6323,421124.0
2020-05-20 11:10:00,45.47,45.65,45.41,45.62,360273.0,37.6405,37.7895,37.5909,37.7647,360273.0
2020-05-20 11:15:00,45.62,45.75,45.56,45.73,224488.0,37.7647,37.8723,37.715,37.8558,224488.0
2020-05-20 11:20:00,45.74,45.8,45.57,45.58,264393.0,37.864,37.9137,37.7233,37.7316,264393.0
2020-05-20 11:25:00,45.58,45.71,45.5,45.53,217919.0,37.7316,37.8392,37.6654,37.6902,217919.0
2020-05-20 11:30:00,45.53,45.57,45.45,45.56,178401.0,37.6902,37.7233,37.624,37.715,178401.0
2020-05-20 11:35:00,45.55,45.61,45.45,45.56,154399.0,37.7068,37.7564,37.624,37.715,154399.0
2020-05-20 11:40:00,45.57,45.67,45.55,45.61,162484.0,37.7233,37.8061,37.7068,37.7564,162484.0
2020-05-20 11:45:00,45.62,45.68,45.55,45.64,105400.0,37.7647,37.8144,37.7068,37.7813,105400.0
2020-05-20 11:50:00,45.63,45.69,45.56,45.62,153982.0,37.773,37.8226,37.715,37.7647,153982.0
2020-05-20 11:55:00,45.61,45.73,45.61,45.69,127032.0,37.7564,37.8558,37.7564,37.8226,127032.0
2020-05-20 12:00:00,45.7,45.73,45.56,45.65,130767.0,37.8309,37.8558,37.715,37.7895,130767.0
2020-05-20 12:05:00,45.64,45.65,45.54,45.55,254009.0,37.7813,37.7895,37.6985,37.7068,254009.0
2020-05-20 12:10:00,45.55,45.56,45.43,45.49,248002.0,37.7068,37.715,37.6074,37.6571,248002.0
2020-05-20 12:15:00,45.48,45.51,45.35,45.45,160189.0,37.6488,37.6736,37.5412,37.624,160189.0
2020-05-20 12:20:00,45.46,45.51,45.4,45.5,187133.0,37.6323,37.6736,37.5826,37.6654,187133.0
2020-05-20 12:25:00,45.49,45.57,45.49,45.53,166459.0,37.6571,37.7233,37.6571,37.6902,166459.0
2020-05-20 12:30:00,45.53,45.54,45.44,45.52,190483.0,37.6902,37.6985,37.6157,37.6819,190483.0
2020-05-20 12:35:00,45.52,45.59,45.49,45.51,119929.0,37.6819,37.7399,37.6571,37.6736,119929.0
2020-05-20 12:40:00,45.51,45.53,45.38,45.39,215181.0,37.6736,37.6902,37.566,37.5743,215181.0
2020-05-20 12:45:00,45.39,45.51,45.35,45.51,130549.0,37.5743,37.6736,37.5412,37.6736,130549.0
2020-05-20 12:50:00,45.51,45.61,45.5,45.53,152827.0,37.6736,37.7564,37.6654,37.6902,152827.0
2020-05-20 12:55:00,45.52,45.6,45.5,45.57,137046.0,37.6819,37.7481,37.6654,37.7233,137046.0
2020-05-20 13:00:00,45.57,45.6,45.42,45.43,143437.0,37.7233,37.7481,37.5991,37.6074,143437.0
2020-05-20 13:05:00,45.43,45.47,45.32,45.32,192480.0,37.6074,37.6405,37.5164,37.5164,192480.0
2020-05-20 13:10:00,45.33,45.49,45.28,45.42,281139.0,37.5246,37.6571,37.4832,37.5991,281139.0
2020-05-20 13:15:00,45.43,45.43,45.35,45.38,113195.0,37.6074,37.6074,37.5412,37.566,113195.0
2020-05-20 13:20:00,45.38,45.39,45.26,45.29,163940.0,37.566,37.5743,37.4667,37.4915,163940.0
2020-05-20 13:25:00,45.29,45.33,45.23,45.24,131159.0,37.4915,37.5246,37.4419,37.4501,131159.0
2020-05-20 13:30:00,45.25,45.33,45.22,45.28,144663.0,37.4584,37.5246,37.4336,37.4832,144663.0
2020-05-20 13:35:00,45.28,45.37,45.24,45.35,128459.0,37.4832,37.5578,37.4501,37.5412,128459.0
2020-05-20 13:40:00,45.35,45.48,45.32,45.47,145903.0,37.5412,37.6488,37.5164,37.6405,145903.0
2020-05-20 13:45:00,45.47,45.52,45.45,45.52,181309.0,37.6405,37.6819,37.624,37.6819,181309.0
2020-05-20 13:50:00,45.52,45.54,45.45,45.51,135194.0,37.6819,37.6985,37.624,37.6736,135194.0
2020-05-20 13:55:00,45.51,45.53,45.48,45.48,85192.0,37.6736,37.6902,37.6488,37.6488,85192.0
2020-05-20 14:00:00,45.48,45.57,45.44,45.55,222805.0,37.6488,37.7233,37.6157,37.7068,222805.0
2020-05-20 14:05:00,45.55,45.67,45.46,45.47,295427.0,37.7068,37.8061,37.6323,37.6405,295427.0
2020-05-20 14:10:00,45.47,45.57,45.4,45.44,116187.0,37.6405,37.7233,37.5826,37.6157,116187.0
2020-05-20 14:15:00,45.44,45.45,45.33,45.42,135588.0,37.6157,37.624,37.5246,37.5991,135588.0
2020-05-20 14:20:00,45.41,45.54,45.35,45.52,206386.0,37.5909,37.6985,37.5412,37.6819,206386.0
2020-05-20 14:25:00,45.52,45.53,45.45,45.47,108525.0,37.6819,37.6902,37.624,37.6405,108525.0
2020-05-20 14:30:00,45.47,45.52,45.45,45.5,199543.0,37.6405,37.6819,37.624,37.6654,199543.0
2020-05-20 14:35:00,45.51,45.51,45.4,45.41,89410.0,37.6736,37.6736,37.5826,37.5909,89410.0
2020-05-20 14:40:00,45.41,45.51,45.41,45.5,119046.0,37.5909,37.6736,37.5909,37.6654,119046.0
2020-05-20 14:45:00,45.5,45.65,45.47,45.63,185971.0,37.6654,37.7895,37.6405,37.773,185971.0
2020-05-20 14:50:00,45.63,45.7,45.62,45.63,291718.0,37.773,37.8309,37.7647,37.773,291718.0
2020-05-20 14:55:00,45.63,45.64,45.46,45.53,399978.0,37.773,37.7813,37.6323,37.6902,399978.0
2020-05-20 15:00:00,45.52,45.59,45.47,45.53,206466.0,37.6819,37.7399,37.6405,37.6902,206466.0
2020-05-20 15:05:00,45.53,45.54,45.46,45.52,116242.0,37.6902,37.6985,37.6323,37.6819,116242.0
2020-05-20 15:10:00,45.52,45.57,45.37,45.46,254266.0,37.6819,37.7233,37.5578,37.6323,254266.0
2020-05-20 15:15:00,45.47,45.48,45.38,45.44,175405.0,37.6405,37.6488,37.566,37.6157,175405.0
2020-05-20 15:20:00,45.44,45.55,45.43,45.51,177223.0,37.6157,37.7068,37.6074,37.6736,177223.0
2020-05-20 15:25:00,45.52,45.6,45.47,45.58,194548.0,37.6819,37.7481,37.6405,37.7316,194548.0
2020-05-20 15:30:00,45.57,45.58,45.48,45.5,195845.0,37.7233,37.7316,37.6488,37.6654,195845.0
2020-05-20 15:35:00,45.5,45.58,45.49,45.53,275018.0,37.6654,37.7316,37.6571,37.6902,275018.0
2020-05-20 15:40:00,45.53,45.57,45.46,45.55,216206.0,37.6902,37.7233,37.6323,37.7068,216206.0
2020-05-20 15:45:00,45.56,45.6,45.4,45.46,265124.0,37.715,37.7481,37.5826,37.6323,265124.0
2020-05-20 15:50:00,45.46,45.51,45.37,45.49,277954.0,37.6323,37.6736,37.5578,37.6571,277954.0
2020-05-20 15:55:00,45.48,45.5,45.39,45.47,669900.0,37.6488,37.6654,37.5743,37.6405,669900.0
2020-05-21 09:30:00,45.17,45.22,45.02,45.18,674310.0,37.3922,37.4336,37.268,37.4005,674310.0
2020-05-21 09:35:00,45.16,45.42,45.1,45.38,665714.0,37.3839,37.5991,37.3342,37.566,665714.0
2020-05-21 09:40:00,45.35,45.37,45.22,45.28,290454.0,37.5412,37.5578,37.4336,37.4832,290454.0
2020-05-21 09:45:00,45.28,45.37,45.26,45.35,318679.0,37.4832,37.5578,37.4667,37.5412,318679.0
2020-05-21 09:50:00,45.34,45.35,45.11,45.19,379087.0,37.5329,37.5412,37.3425,37.4087,379087.0
2020-05-21 09:55:00,45.19,45.49,45.11,45.46,478342.0,37.4087,37.6571,37.3425,37.6323,478342.0
2020-05-21 10:00:00,45.47,45.79,45.46,45.66,688565.0,37.6405,37.9054,37.6323,37.7978,688565.0
2020-05-21 10:05:00,45.66,45.77,45.55,45.57,226744.0,37.7978,37.8889,37.7068,37.7233,226744.0
2020-05-21 10:10:00,45.56,45.72,45.52,45.58,278197.0,37.715,37.8475,37.6819,37.7316,278197.0
2020-05-21 10:15:00,45.58,45.71,45.52,45.63,225966.0,37.7316,37.8392,37.6819,37.773,225966.0
2020-05-21 10:20:00,45.62,45.72,45.61,45.71,225932.0,37.7647,37.8475,37.7564,37.8392,225932.0
2020-05-21 10:25:00,45.7,45.7,45.54,45.57,174031.0,37.8309,37.8309,37.6985,37.7233,174031.0
2020-05-21 10:30:00,45.58,45.61,45.35,45.57,293861.0,37.7316,37.7564,37.5412,37.7233,293861.0
2020-05-21 10:35:00,45.57,45.59,45.29,45.31,305611.0,37.7233,37.7399,37.4915,37.5081,305611.0
2020-05-21 10:40:00,45.32,45.52,45.31,45.43,330431.0,37.5164,37.6819,37.5081,37.6074,330431.0
2020-05-21 10:45:00,45.43,45.43,45.31,45.33,222885.0,37.6074,37.6074,37.5081,37.5246,222885.0
2020-05-21 10:50:00,45.33,45.36,45.24,45.25,237458.0,37.5246,37.5495,37.4501,37.4584,237458.0
2020-05-21 10:55:00,45.26,45.35,45.22,45.26,201567.0,37.4667,37.5412,37.4336,37.4667,201567.0
2020-05-21 11:00:00,45.27,45.27,44.95,44.96,382218.0,37.475,37.475,37.2101,37.2183,382218.0
2020-05-21 11:05:00,44.97,45.05,44.91,45.01,210328.0,37.2266,37.2929,37.177,37.2597,210328.0
2020-05-21 11:10:00,45.01,45.12,44.98,45.07,186378.0,37.2597,37.3508,37.2349,37.3094,186378.0
2020-05-21 11:15:00,45.07,45.07,44.87,44.92,284069.0,37.3094,37.3094,37.1438,37.1852,284069.0
2020-05-21 11:20:00,44.93,45.04,44.84,44.89,279676.0,37.1935,37.2846,37.119,37.1604,279676.0
2020-05-21 11:25:00,44.89,44.96,44.78,44.94,255898.0,37.1604,37.2183,37.0693,37.2018,255898.0
2020-05-21 11:30:00,44.94,45.07,44.92,45.0,199551.0,37.2018,37.3094,37.1852,37.2515,199551.0
2020-05-21 11:35:00,45.0,45.09,44.97,45.08,132564.0,37.2515,37.326,37.2266,37.3177,132564.0
2020-05-21 11:40:00,45.08,45.17,45.07,45.16,143525.0,37.3177,37.3922,37.3094,37.3839,143525.0
2020-05-21 11:45:00,45.16,45.22,45.1,45.15,152139.0,37.3839,37.4336,37.3342,37.3756,152139.0
2020-05-21 11:50:00,45.15,45.19,45.11,45.14,232654.0,37.3756,37.4087,37.3425,37.3674,232654.0
2020-05-21 11:55:00,45.14,45.18,45.1,45.17,180718.0,37.3674,37.4005,37.3342,37.3922,180718.0
2020-05-21 12:00:00,45.18,45.28,45.16,45.22,322805.0,37.4005,37.4832,37.3839,37.4336,322805.0
2020-05-21 12:05:00,45.22,45.3,45.19,45.23,103738.0,37.4336,37.4998,37.4087,37.4419,103738.0
2020-05-21 12:10:00,45.24,45.27,45.15,45.26,80396.0,37.4501,37.475,37.3756,37.4667,80396.0
2020-05-21 12:15:00,45.27,45.33,45.17,45.22,98384.0,37.475,37.5246,37.3922,37.4336,98384.0
2020-05-21 12:20:00,45.22,45.28,45.2,45.26,160752.0,37.4336,37.4832,37.417,37.4667,160752.0
2020-05-21 12:25:00,45.27,45.36,45.25,45.26,271367.0,37.475,37.5495,37.4584,37.4667,271367.0
2020-05-21 12:30:00,45.26,45.26,45.14,45.15,120771.0,37.4667,37.4667,37.3674,37.3756,120771.0
2020-05-21 12:35:00,45.15,45.23,45.08,45.11,157498.0,37.3756,37.4419,37.3177,37.3425,157498.0
2020-05-21 12:40:00,45.12,45.28,45.11,45.25,112877.0,37.3508,37.4832,37.3425,37.4584,112877.0
2020-05-21 12:45:00,45.25,45.27,45.2,45.23,57661.0,37.4584,37.475,37.417,37.4419,57661.0
2020-05-21 12:50:00,45.23,45.23,45.13,45.2,123683.0,37.4419,37.4419,37.3591,37.417,123683.0
2020-05-21 12:55:00,45.19,45.21,45.11,45.11,114291.0,37.4087,37.4253,37.3425,37.3425,114291.0
2020-05-21 13:00:00,45.12,45.33,45.07,45.3,176895.0,37.3508,37.5246,37.3094,37.4998,176895.0
2020-05-21 13:05:00,45.3,45.3,45.2,45.22,174087.0,37.4998,37.4998,37.417,37.4336,174087.0
2020-05-21 13:10:00,45.23,45.31,45.23,45.29,80549.0,37.4419,37.5081,37.4419,37.4915,80549.0
2020-05-21 13:15:00,45.29,45.33,45.22,45.26,73201.0,37.4915,37.5246,37.4336,37.4667,73201.0
2020-05-21 13:20:00,45.26,45.29,45.22,45.27,145854.0,37.4667,37.4915,37.4336,37.475,145854.0
2020-05-21 13:25:00,45.28,45.31,45.24,45.28,91115.0,37.4832,37.5081,37.4501,37.4832,91115.0
2020-05-21 13:30:00,45.28,45.3,45.21,45.26,81772.0,37.4832,37.4998,37.4253,37.4667,81772.0
2020-05-21 13:35:00,45.26,45.35,45.23,45.26,136504.0,37.4667,37.5412,37.4419,37.4667,136504.0
2020-05-21 13:40:00,45.27,45.31,45.23,45.3,48824.0,37.475,37.5081,37.4419,37.4998,48824.0
2020-05-21 13:45:00,45.3,45.31,45.27,45.29,57950.0,37.4998,37.5081,37.475,37.4915,57950.0
2020-05-21 13:50:00,45.29,45.32,45.26,45.29,74906.0,37.4915,37.5164,37.4667,37.4915,74906.0
2020-05-21 13:55:00,45.29,45.35,45.24,45.3,63781.0,37.4915,37.5412,37.4501,37.4998,63781.0
2020-05-21 14:00:00,45.3,45.42,45.27,45.38,115359.0,37.4998,37.5991,37.475,37.566,115359.0
2020-05-21 14:05:00,45.39,45.39,45.31,45.32,67536.0,37.5743,37.5743,37.5081,37.5164,67536.0
2020-05-21 14:10:00,45.32,45.35,45.27,45.29,63424.0,37.5164,37.5412,37.475,37.4915,63424.0
2020-05-21 14:15:00,45.29,45.33,45.25,45.28,95599.0,37.4915,37.5246,37.4584,37.4832,95599.0
2020-05-21 14:20:00,45.28,45.31,45.26,45.3,64436.0,37.4832,37.5081,37.4667,37.4998,64436.0
2020-05-21 14:25:00,45.29,45.31,45.28,45.3,65356.0,37.4915,37.5081,37.4832,37.4998,65356.0
2020-05-21 14:30:00,45.31,45.35,45.29,45.31,84889.0,37.5081,37.5412,37.4915,37.5081,84889.0
2020-05-21 14:35:00,45.31,45.32,45.07,45.1,256208.0,37.5081,37.5164,37.3094,37.3342,256208.0
2020-05-21 14:40:00,45.1,45.21,45.07,45.2,200248.0,37.3342,37.4253,37.3094,37.417,200248.0
2020-05-21 14:45:00,45.21,45.21,45.08,45.14,163249.0,37.4253,37.4253,37.3177,37.3674,163249.0
2020-05-21 14:50:00,45.13,45.18,45.06,45.15,172493.0,37.3591,37.4005,37.3011,37.3756,172493.0
2020-05-21 14:55:00,45.14,45.15,45.05,45.05,136422.0,37.3674,37.3756,37.2929,37.2929,136422.0
2020-05-21 15:00:00,45.06,45.19,45.06,45.1,185634.0,37.3011,37.4087,37.3011,37.3342,185634.0
2020-05-21 15:05:00,45.1,45.19,45.09,45.18,121537.0,37.3342,37.4087,37.326,37.4005,121537.0
2020-05-21 15:10:00,45.17,45.22,45.1,45.21,163678.0,37.3922,37.4336,37.3342,37.4253,163678.0
2020-05-21 15:15:00,45.2,45.23,45.14,45.22,167471.0,37.417,37.4419,37.3674,37.4336,167471.0
2020-05-21 15:20:00,45.21,45.21,45.16,45.18,119808.0,37.4253,37.4253,37.3839,37.4005,119808.0
2020-05-21 15:25:00,45.18,45.2,45.09,45.12,190331.0,37.4005,37.417,37.326,37.3508,190331.0
2020-05-21 15:30:00,45.13,45.14,44.99,45.03,307850.0,37.3591,37.3674,37.2432,37.2763,307850.0
2020-05-21 15:35:00,45.03,45.05,44.98,44.98,257832.0,37.2763,37.2929,37.2349,37.2349,257832.0
2020-05-21 15:40:00,44.98,45.03,44.91,45.02,368480.0,37.2349,37.2763,37.177,37.268,368480.0
2020-05-21 15:45:00,45.02,45.04,44.94,44.98,517704.0,37.268,37.2846,37.2018,37.2349,517704.0
2020-05-21 15:50:00,44.98,44.99,44.88,44.94,449147.0,37.2349,37.2432,37.1521,37.2018,449147.0
2020-05-21 15:55:00,44.94,45.08,44.92,45.0,813716.0,37.2018,37.3177,37.1852,37.2515,813716.0
2020-05-22 09:30:00,44.77,45.05,44.68,44.74,834784.0,37.0611,37.2929,36.9866,37.0362,834784.0
2020-05-22 09:35:00,44.75,44.86,44.47,44.49,559683.0,37.0445,37.1356,36.8127,36.8293,559683.0
2020-05-22 09:40:00,44.49,44.55,44.14,44.16,410629.0,36.8293,36.8789,36.5395,36.5561,410629.0
2020-05-22 09:45:00,44.16,44.34,44.08,44.23,468496.0,36.5561,36.7051,36.4899,36.614,468496.0
2020-05-22 09:50:00,44.23,44.23,43.93,43.96,449354.0,36.614,36.614,36.3657,36.3905,449354.0
2020-05-22 09:55:00,43.96,44.05,43.87,44.0,440850.0,36.3905,36.465,36.316,36.4237,440850.0
2020-05-22 10:00:00,44.01,44.04,43.76,43.77,733574.0,36.4319,36.4568,36.225,36.2333,733574.0
2020-05-22 10:05:00,43.77,43.95,43.75,43.88,778060.0,36.2333,36.3823,36.2167,36.3243,778060.0
2020-05-22 10:10:00,43.87,43.93,43.69,43.72,320044.0,36.316,36.3657,36.167,36.1919,320044.0
2020-05-22 10:15:00,43.71,44.08,43.71,44.02,432349.0,36.1836,36.4899,36.1836,36.4402,432349.0
2020-05-22 10:20:00,44.02,44.18,43.97,44.08,382123.0,36.4402,36.5727,36.3988,36.4899,382123.0
2020-05-22 10:25:00,44.08,44.08,43.95,44.07,197719.0,36.4899,36.4899,36.3823,36.4816,197719.0
2020-05-22 10:30:00,44.07,44.19,44.01,44.1,418980.0,36.4816,36.5809,36.4319,36.5064,418980.0
2020-05-22 10:35:00,44.1,44.13,43.99,44.02,271199.0,36.5064,36.5313,36.4154,36.4402,271199.0
2020-05-22 10:40:00,44.03,44.07,43.93,44.01,161663.0,36.4485,36.4816,36.3657,36.4319,161663.0
2020-05-22 10:45:00,44.01,44.04,43.84,43.84,226012.0,36.4319,36.4568,36.2912,36.2912,226012.0
2020-05-22 10:50:00,43.85,44.03,43.83,43.94,387188.0,36.2995,36.4485,36.2829,36.374,387188.0
2020-05-22 10:55:00,43.94,43.95,43.86,43.92,367894.0,36.374,36.3823,36.3078,36.3574,367894.0
2020-05-22 11:00:00,43.92,44.05,43.91,44.01,282886.0,36.3574,36.465,36.3491,36.4319,282886.0
2020-05-22 11:05:00,44.01,44.11,43.96,44.04,284162.0,36.4319,36.5147,36.3905,36.4568,284162.0
2020-05-22 11:10:00,44.03,44.04,43.95,44.04,280740.0,36.4485,36.4568,36.3823,36.4568,280740.0
2020-05-22 11:15:00,44.03,44.04,43.98,44.02,249832.0,36.4485,36.4568,36.4071,36.4402,249832.0
2020-05-22 11:20:00,44.02,44.03,43.92,43.94,131840.0,36.4402,36.4485,36.3574,36.374,131840.0
2020-05-22 11:25:00,43.93,44.06,43.89,44.02,247007.0,36.3657,36.4733,36.3326,36.4402,247007.0
2020-05-22 11:30:00,44.02,44.05,43.96,43.98,382035.0,36.4402,36.465,36.3905,36.4071,382035.0
2020-05-22 11:35:00,43.98,44.1,43.97,44.07,324612.0,36.4071,36.5064,36.3988,36.4816,324612.0
2020-05-22 11:40:00,44.07,44.07,44.0,44.05,163051.0,36.4816,36.4816,36.4237,36.465,163051.0
2020-05-22 11:45:00,44.05,44.14,44.02,44.12,119240.0,36.465,36.5395,36.4402,36.523,119240.0
2020-05-22 11:50:00,44.13,44.23,44.1,44.13,229678.0,36.5313,36.614,36.5064,36.5313,229678.0
2020-05-22 11:55:00,44.13,44.14,44.05,44.07,129697.0,36.5313,36.5395,36.465,36.4816,129697.0
2020-05-22 12:00:00,44.08,44.09,44.01,44.05,298343.0,36.4899,36.4982,36.4319,36.465,298343.0
2020-05-22 12:05:00,44.04,44.1,44.01,44.09,194501.0,36.4568,36.5064,36.4319,36.4982,194501.0
2020-05-22 12:10:00,44.08,44.1,44.03,44.05,169977.0,36.4899,36.5064,36.4485,36.465,169977.0
2020-05-22 12:15:00,44.06,44.09,44.01,44.04,120336.0,36.4733,36.4982,36.4319,36.4568,120336.0
2020-05-22 12:20:00,44.05,44.06,43.98,44.0,219737.0,36.465,36.4733,36.4071,36.4237,219737.0
2020-05-22 12:25:00,43.99,44.11,43.98,44.09,155241.0,36.4154,36.5147,36.4071,36.4982,155241.0
2020-05-22 12:30:00,44.09,44.19,44.09,44.19,91189.0,36.4982,36.5809,36.4982,36.5809,91189.0
2020-05-22 12:35:00,44.19,44.24,44.16,44.19,155360.0,36.5809,36.6223,36.5561,36.5809,155360.0
2020-05-22 12:40:00,44.19,44.21,44.14,44.17,79393.0,36.5809,36.5975,36.5395,36.5644,79393.0
2020-05-22 12:45:00,44.17,44.18,44.08,44.1,162966.0,36.5644,36.5727,36.4899,36.5064,162966.0
2020-05-22 12:50:00,44.09,44.15,44.08,44.14,138695.0,36.4982,36.5478,36.4899,36.5395,138695.0
2020-05-22 12:55:00,44.14,44.19,44.12,44.17,101701.0,36.5395,36.5809,36.523,36.5644,101701.0
2020-05-22 13:00:00,44.17,44.17,44.09,44.11,113040.0,36.5644,36.5644,36.4982,36.5147,113040.0
2020-05-22 13:05:00,44.1,44.11,44.06,44.07,94296.0,36.5064,36.5147,36.4733,36.4816,94296.0
2020-05-22 13:10:00,44.07,44.11,44.05,44.08,87941.0,36.4816,36.5147,36.465,36.4899,87941.0
2020-05-22 13:15:00,44.08,44.09,44.05,44.06,109868.0,36.4899,36.4982,36.465,36.4733,109868.0
2020-05-22 13:20:00,44.06,44.11,44.03,44.1,147289.0,36.4733,36.5147,36.4485,36.5064,147289.0
2020-05-22 13:25:00,44.11,44.16,44.09,44.13,161539.0,36.5147,36.5561,36.4982,36.5313,161539.0
2020-05-22 13:30:00,44.12,44.14,44.08,44.12,120307.0,36.523,36.5395,36.4899,36.523,120307.0
2020-05-22 13:35:00,44.12,44.14,44.1,44.14,84452.0,36.523,36.5395,36.5064,36.5395,84452.0
2020-05-22 13:40:00,44.14,44.15,44.09,44.14,84037.0,36.5395,36.5478,36.4982,36.5395,84037.0
2020-05-22 13:45:00,44.14,44.16,44.1,44.11,112099.0,36.5395,36.5561,36.5064,36.5147,112099.0
2020-05-22 13:50:00,44.1,44.13,44.08,44.13,76892.0,36.5064,36.5313,36.4899,36.5313,76892.0
2020-05-22 13:55:00,44.12,44.29,44.11,44.28,247082.0,36.523,36.6637,36.5147,36.6554,247082.0
2020-05-22 14:00:00,44.28,44.45,44.27,44.44,170301.0,36.6554,36.7962,36.6472,36.7879,170301.0
2020-05-22 14:05:00,44.44,44.44,44.34,44.36,290040.0,36.7879,36.7879,36.7051,36.7217,290040.0
2020-05-22 14:10:00,44.36,44.4,44.3,44.3,85925.0,36.7217,36.7548,36.672,36.672,85925.0
2020-05-22 14:15:00,44.3,44.32,44.25,44.26,183453.0,36.672,36.6885,36.6306,36.6389,183453.0
2020-05-22 14:20:00,44.27,44.31,44.25,44.29,108675.0,36.6472,36.6803,36.6306,36.6637,108675.0
2020-05-22 14:25:00,44.29,44.32,44.25,44.29,104450.0,36.6637,36.6885,36.6306,36.6637,104450.0
2020-05-22 14:30:00,44.29,44.3,44.2,44.24,134685.0,36.6637,36.672,36.5892,36.6223,134685.0
2020-05-22 14:35:00,44.24,44.24,44.16,44.2,150087.0,36.6223,36.6223,36.5561,36.5892,150087.0
2020-05-22 14:40:00,44.19,44.25,44.09,44.13,187544.0,36.5809,36.6306,36.4982,36.5313,187544.0
2020-05-22 14:45:00,44.12,44.14,44.08,44.1,187354.0,36.523,36.5395,36.4899,36.5064,187354.0
2020-05-22 14:50:00,44.09,44.12,44.05,44.09,149172.0,36.4982,36.523,36.465,36.4982,149172.0
2020-05-22 14:55:00,44.08,44.15,44.04,44.14,230731.0,36.4899,36.5478,36.4568,36.5395,230731.0
2020-05-22 15:00:00,44.13,44.16,44.07,44.14,97854.0,36.5313,36.5561,36.4816,36.5395,97854.0
2020-05-22 15:05:00,44.13,44.21,44.08,44.21,117833.0,36.5313,36.5975,36.4899,36.5975,117833.0
2020-05-22 15:10:00,44.21,44.22,44.13,44.17,172513.0,36.5975,36.6058,36.5313,36.5644,172513.0
2020-05-22 15:15:00,44.17,44.18,44.09,44.1,149853.0,36.5644,36.5727,36.4982,36.5064,149853.0
2020-05-22 15:20:00,44.11,44.13,44.0,44.07,264095.0,36.5147,36.5313,36.4237,36.4816,264095.0
2020-05-22 15:25:00,44.06,44.07,43.99,44.03,334631.0,36.4733,36.4816,36.4154,36.4485,334631.0
2020-05-22 15:30:00,44.04,44.1,43.96,43.97,352344.0,36.4568,36.5064,36.3905,36.3988,352344.0
2020-05-22 15:35:00,43.97,44.04,43.94,44.0,364277.0,36.3988,36.4568,36.374,36.4237,364277.0
2020-05-22 15:40:00,44.0,44.02,43.89,44.0,353351.0,36.4237,36.4402,36.3326,36.4237,353351.0
2020-05-22 15:45:00,44.0,44.06,43.98,44.06,325936.0,36.4237,36.4733,36.4071,36.4733,325936.0
2020-05-22 15:50:00,44.05,44.06,43.95,44.02,618442.0,36.465,36.4733,36.3823,36.4402,618442.0
2020-05-22 15:55:00,44.03,44.12,43.96,44.1,933887.0,36.4485,36.523,36.3905,36.5064,933887.0
2020-05-26 09:30:00,46.2,46.8,45.98,46.78,1746179.0,38.2448,38.7415,38.0627,38.725,1746179.0
2020-05-26 09:35:00,46.78,46.96,46.77,46.9,1042017.0,38.725,38.874,38.7167,38.8243,1042017.0
2020-05-26 09:40:00,46.9,47.42,46.89,47.39,1022231.0,38.8243,39.2548,38.816,39.2299,1022231.0
2020-05-26 09:45:00,47.38,47.47,47.26,47.27,717493.0,39.2216,39.2962,39.1223,39.1306,717493.0
2020-05-26 09:50:00,47.27,47.36,47.09,47.12,536288.0,39.1306,39.2051,38.9816,39.0064,536288.0
2020-05-26 09:55:00,47.11,47.37,47.11,47.3,618528.0,38.9981,39.2134,38.9981,39.1554,618528.0
2020-05-26 10:00:00,47.3,47.58,47.28,47.57,863617.0,39.1554,39.3872,39.1389,39.3789,863617.0
2020-05-26 10:05:00,47.57,47.62,47.25,47.32,548829.0,39.3789,39.4203,39.114,39.172,548829.0
2020-05-26 10:10:00,47.32,47.44,47.23,47.4,248107.0,39.172,39.2713,39.0975,39.2382,248107.0
2020-05-26 10:15:00,47.4,47.5,47.26,47.43,370308.0,39.2382,39.321,39.1223,39.263,370308.0
2020-05-26 10:20:00,47.44,47.53,47.38,47.46,307408.0,39.2713,39.3458,39.2216,39.2879,307408.0
2020-05-26 10:25:00,47.46,47.64,47.27,47.62,482554.0,39.2879,39.4369,39.1306,39.4203,482554.0
2020-05-26 10:30:00,47.62,47.63,47.49,47.59,269864.0,39.4203,39.4286,39.3127,39.3955,269864.0
2020-05-26 10:35:00,47.59,47.67,47.54,47.6,308118.0,39.3955,39.4617,39.3541,39.4038,308118.0
2020-05-26 10:40:00,47.62,47.7,47.6,47.63,249292.0,39.4203,39.4865,39.4038,39.4286,249292.0
2020-05-26 10:45:00,47.63,47.85,47.62,47.79,748360.0,39.4286,39.6107,39.4203,39.5611,748360.0
2020-05-26 10:50:00,47.78,47.94,47.78,47.85,290465.0,39.5528,39.6852,39.5528,39.6107,290465.0
2020-05-26 10:55:00,47.85,48.03,47.82,48.02,500284.0,39.6107,39.7597,39.5859,39.7514,500284.0
2020-05-26 11:00:00,48.02,48.08,47.93,47.99,440094.0,39.7514,39.8011,39.6769,39.7266,440094.0
2020-05-26 11:05:00,47.98,48.25,47.98,48.06,395509.0,39.7183,39.9418,39.7183,39.7846,395509.0
2020-05-26 11:10:00,48.06,48.13,48.0,48.05,310693.0,39.7846,39.8425,39.7349,39.7763,310693.0
2020-05-26 11:15:00,48.05,48.13,48.0,48.09,296617.0,39.7763,39.8425,39.7349,39.8094,296617.0
2020-05-26 11:20:00,48.09,48.11,47.94,47.96,248751.0,39.8094,39.826,39.6852,39.7018,248751.0
2020-05-26 11:25:00,47.96,47.96,47.75,47.89,443589.0,39.7018,39.7018,39.5279,39.6438,443589.0
2020-05-26 11:30:00,47.89,48.06,47.84,47.99,462815.0,39.6438,39.7846,39.6024,39.7266,462815.0
2020-05-26 11:35:00,47.99,48.04,47.85,47.93,251608.0,39.7266,39.768,39.6107,39.6769,251608.0
2020-05-26 11:40:00,47.94,47.99,47.9,47.94,208108.0,39.6852,39.7266,39.6521,39.6852,208108.0
2020-05-26 11:45:00,47.94,48.12,47.89,48.11,351160.0,39.6852,39.8342,39.6438,39.826,351160.0
2020-05-26 11:50:00,48.11,48.13,47.99,48.02,195469.0,39.826,39.8425,39.7266,39.7514,195469.0
2020-05-26 11:55:00,48.03,48.03,47.88,48.0,227719.0,39.7597,39.7597,39.6356,39.7349,227719.0
2020-05-26 12:00:00,48.0,48.02,47.86,47.88,289222.0,39.7349,39.7514,39.619,39.6356,289222.0
2020-05-26 12:05:00,47.89,47.95,47.85,47.95,217114.0,39.6438,39.6935,39.6107,39.6935,217114.0
2020-05-26 12:10:00,47.95,48.13,47.94,48.11,182700.0,39.6935,39.8425,39.6852,39.826,182700.0
2020-05-26 12:15:00,48.11,48.12,48.01,48.04,171655.0,39.826,39.8342,39.7432,39.768,171655.0
2020-05-26 12:20:00,48.04,48.11,47.97,47.98,174516.0,39.768,39.826,39.7101,39.7183,174516.0
2020-05-26 12:25:00,47.98,48.02,47.9,47.96,202246.0,39.7183,39.7514,39.6521,39.7018,202246.0
2020-05-26 12:30:00,47.97,48.01,47.92,47.97,112610.0,39.7101,39.7432,39.6687,39.7101,112610.0
2020-05-26 12:35:00,47.96,47.96,47.88,47.91,295119.0,39.7018,39.7018,39.6356,39.6604,295119.0
2020-05-26 12:40:00,47.91,47.99,47.89,47.97,305113.0,39.6604,39.7266,39.6438,39.7101,305113.0
2020-05-26 12:45:00,47.97,47.99,47.9,47.97,212119.0,39.7101,39.7266,39.6521,39.7101,212119.0
2020-05-26 12:50:00,47.98,48.04,47.93,48.01,347803.0,39.7183,39.768,39.6769,39.7432,347803.0
2020-05-26 12:55:00,48.02,48.08,47.97,48.05,274070.0,39.7514,39.8011,39.7101,39.7763,274070.0
2020-05-26 13:00:00,48.06,48.3,48.0,48.28,413605.0,39.7846,39.9832,39.7349,39.9667,413605.0
2020-05-26 13:05:00,48.28,48.45,48.24,48.41,280284.0,39.9667,40.1074,39.9336,40.0743,280284.0
2020-05-26 13:10:00,48.4,48.52,48.37,48.51,466502.0,40.066,40.1654,40.0412,40.1571,466502.0
2020-05-26 13:15:00,48.52,48.57,48.46,48.48,285769.0,40.1654,40.2067,40.1157,40.1322,285769.0
2020-05-26 13:20:00,48.48,48.58,48.42,48.54,221507.0,40.1322,40.215,40.0826,40.1819,221507.0
2020-05-26 13:25:00,48.55,48.62,48.54,48.57,186547.0,40.1902,40.2481,40.1819,40.2067,186547.0
2020-05-26 13:30:00,48.58,48.6,48.38,48.42,345644.0,40.215,40.2316,40.0495,40.0826,345644.0
2020-05-26 13:35:00,48.42,48.52,48.4,48.5,188604.0,40.0826,40.1654,40.066,40.1488,188604.0
2020-05-26 13:40:00,48.49,48.55,48.44,48.55,226115.0,40.1405,40.1902,40.0991,40.1902,226115.0
2020-05-26 13:45:00,48.54,48.55,48.45,48.54,186018.0,40.1819,40.1902,40.1074,40.1819,186018.0
2020-05-26 13:50:00,48.55,48.61,48.52,48.55,163007.0,40.1902,40.2399,40.1654,40.1902,163007.0
2020-05-26 13:55:00,48.56,48.57,48.46,48.51,146313.0,40.1985,40.2067,40.1157,40.1571,146313.0
2020-05-26 14:00:00,48.51,48.56,48.45,48.5,258335.0,40.1571,40.1985,40.1074,40.1488,258335.0
2020-05-26 14:05:00,48.51,48.58,48.37,48.51,305624.0,40.1571,40.215,40.0412,40.1571,305624.0
2020-05-26 14:10:00,48.51,48.58,48.42,48.48,269616.0,40.1571,40.215,40.0826,40.1322,269616.0
2020-05-26 14:15:00,48.48,48.55,48.47,48.54,146941.0,40.1322,40.1902,40.124,40.1819,146941.0
2020-05-26 14:20:00,48.55,48.65,48.53,48.54,228889.0,40.1902,40.273,40.1736,40.1819,228889.0
2020-05-26 14:25:00,48.55,48.6,48.52,48.59,161584.0,40.1902,40.2316,40.1654,40.2233,161584.0
2020-05-26 14:30:00,48.59,48.59,48.4,48.41,175753.0,40.2233,40.2233,40.066,40.0743,175753.0
2020-05-26 14:35:00,48.41,48.48,48.38,48.41,251527.0,40.0743,40.1322,40.0495,40.0743,251527.0
2020-05-26 14:40:00,48.41,48.45,48.33,48.43,356808.0,40.0743,40.1074,40.0081,40.0908,356808.0
2020-05-26 14:45:00,48.44,48.56,48.38,48.56,275818.0,40.0991,40.1985,40.0495,40.1985,275818.0
2020-05-26 14:50:00,48.56,48.64,48.55,48.59,218135.0,40.1985,40.2647,40.1902,40.2233,218135.0
2020-05-26 14:55:00,48.59,48.69,48.57,48.64,324465.0,40.2233,40.3061,40.2067,40.2647,324465.0
2020-05-26 15:00:00,48.64,48.7,48.55,48.6,322327.0,40.2647,40.3144,40.1902,40.2316,322327.0
2020-05-26 15:05:00,48.6,48.77,48.59,48.73,191225.0,40.2316,40.3723,40.2233,40.3392,191225.0
2020-05-26 15:10:00,48.73,48.85,48.73,48.82,289794.0,40.3392,40.4385,40.3392,40.4137,289794.0
2020-05-26 15:15:00,48.82,48.83,48.71,48.82,324953.0,40.4137,40.422,40.3226,40.4137,324953.0
2020-05-26 15:20:00,48.82,48.86,48.72,48.86,290911.0,40.4137,40.4468,40.3309,40.4468,290911.0
2020-05-26 15:25:00,48.86,48.9,48.81,48.84,384229.0,40.4468,40.4799,40.4054,40.4303,384229.0
2020-05-26 15:30:00,48.83,48.9,48.65,48.73,480062.0,40.422,40.4799,40.273,40.3392,480062.0
2020-05-26 15:35:00,48.73,48.81,48.62,48.64,529377.0,40.3392,40.4054,40.2481,40.2647,529377.0
2020-05-26 15:40:00,48.63,48.66,48.29,48.33,571445.0,40.2564,40.2812,39.975,40.0081,571445.0
2020-05-26 15:45:00,48.33,48.41,48.15,48.17,570100.0,40.0081,40.0743,39.8591,39.8756,570100.0
2020-05-26 15:50:00,48.18,48.21,47.97,48.09,776734.0,39.8839,39.9087,39.7101,39.8094,776734.0
2020-05-26 15:55:00,48.1,48.18,48.01,48.17,933973.0,39.8177,39.8839,39.7432,39.8756,933973.0
2020-05-27 09:30:00,51.68,51.89,51.39,51.8,2858220.0,42.7812,42.9551,42.5412,42.8806,2858220.0
2020-05-27 09:35:00,51.8,51.84,51.53,51.57,1156872.0,42.8806,42.9137,42.6571,42.6902,1156872.0
2020-05-27 09:40:00,51.57,51.89,51.36,51.69,1371052.0,42.6902,42.9551,42.5163,42.7895,1371052.0
2020-05-27 09:45:00,51.69,51.77,51.02,51.09,1120652.0,42.7895,42.8557,42.2349,42.2928,1120652.0
2020-05-27 09:50:00,51.08,51.23,50.78,50.82,882584.0,42.2845,42.4087,42.0362,42.0693,882584.0
2020-05-27 09:55:00,50.83,50.95,50.51,50.74,719424.0,42.0776,42.1769,41.8127,42.0031,719424.0
2020-05-27 10:00:00,50.73,50.73,50.36,50.39,795613.0,41.9948,41.9948,41.6885,41.7134,795613.0
2020-05-27 10:05:00,50.38,50.62,50.37,50.5,569786.0,41.7051,41.9038,41.6968,41.8044,569786.0
2020-05-27 10:10:00,50.5,51.03,50.49,51.02,742882.0,41.8044,42.2432,41.7961,42.2349,742882.0
2020-05-27 10:15:00,51.03,51.16,50.83,51.15,700373.0,42.2432,42.3508,42.0776,42.3425,700373.0
2020-05-27 10:20:00,51.16,51.45,51.07,51.31,1401730.0,42.3508,42.5908,42.2763,42.4749,1401730.0
2020-05-27 10:25:00,51.3,51.39,51.03,51.14,493993.0,42.4667,42.5412,42.2432,42.3342,493993.0
2020-05-27 10:30:00,51.14,51.17,50.8,50.85,495876.0,42.3342,42.359,42.0528,42.0942,495876.0
2020-05-27 10:35:00,50.84,50.9,50.65,50.81,465123.0,42.0859,42.1355,41.9286,42.061,465123.0
2020-05-27 10:40:00,50.8,50.87,50.36,50.54,531511.0,42.0528,42.1107,41.6885,41.8375,531511.0
2020-05-27 10:45:00,50.54,50.56,49.93,49.94,542486.0,41.8375,41.8541,41.3326,41.3408,542486.0
2020-05-27 10:50:00,49.95,50.29,49.86,50.19,513228.0,41.3491,41.6306,41.2746,41.5478,513228.0
2020-05-27 10:55:00,50.18,50.38,50.01,50.35,507056.0,41.5395,41.7051,41.3988,41.6802,507056.0
2020-05-27 11:00:00,50.38,50.83,50.32,50.7,691845.0,41.7051,42.0776,41.6554,41.97,691845.0
2020-05-27 11:05:00,50.7,50.75,50.48,50.63,482617.0,41.97,42.0114,41.7879,41.912,482617.0
2020-05-27 11:10:00,50.64,50.73,50.56,50.58,370061.0,41.9203,41.9948,41.8541,41.8706,370061.0
2020-05-27 11:15:00,50.59,50.77,50.5,50.75,504607.0,41.8789,42.0279,41.8044,42.0114,504607.0
2020-05-27 11:20:00,50.74,50.74,50.38,50.44,397122.0,42.0031,42.0031,41.7051,41.7547,397122.0
2020-05-27 11:25:00,50.44,50.74,50.43,50.73,253483.0,41.7547,42.0031,41.7465,41.9948,253483.0
2020-05-27 11:30:00,50.72,50.93,50.66,50.9,434656.0,41.9865,42.1604,41.9369,42.1355,434656.0
2020-05-27 11:35:00,50.9,50.98,50.55,50.68,394996.0,42.1355,42.2018,41.8458,41.9534,394996.0
2020-05-27 11:40:00,50.68,50.84,50.65,50.8,303096.0,41.9534,42.0859,41.9286,42.0528,303096.0
2020-05-27 11:45:00,50.8,50.95,50.79,50.92,258824.0,42.0528,42.1769,42.0445,42.1521,258824.0
2020-05-27 11:50:00,50.92,50.92,50.77,50.83,190864.0,42.1521,42.1521,42.0279,42.0776,190864.0
2020-05-27 11:55:00,50.83,50.99,50.76,50.98,224791.0,42.0776,42.21,42.0196,42.2018,224791.0
2020-05-27 12:00:00,50.99,51.01,50.83,50.9,409655.0,42.21,42.2266,42.0776,42.1355,409655.0
2020-05-27 12:05:00,50.9,51.05,50.8,50.98,242456.0,42.1355,42.2597,42.0528,42.2018,242456.0
2020-05-27 12:10:00,50.97,51.09,50.91,51.01,238582.0,42.1935,42.2928,42.1438,42.2266,238582.0
2020-05-27 12:15:00,51.01,51.16,50.98,51.13,267076.0,42.2266,42.3508,42.2018,42.3259,267076.0
2020-05-27 12:20:00,51.12,51.15,50.97,51.04,221901.0,42.3177,42.3425,42.1935,42.2514,221901.0
2020-05-27 12:25:00,51.04,51.13,50.98,50.99,319197.0,42.2514,42.3259,42.2018,42.21,319197.0
2020-05-27 12:30:00,50.99,51.13,50.85,51.08,448185.0,42.21,42.3259,42.0942,42.2845,448185.0
2020-05-27 12:35:00,51.08,51.14,50.99,51.05,273063.0,42.2845,42.3342,42.21,42.2597,273063.0
2020-05-27 12:40:00,51.05,51.1,50.88,50.99,159550.0,42.2597,42.3011,42.119,42.21,159550.0
2020-05-27 12:45:00,50.99,51.12,50.95,51.11,153269.0,42.21,42.3177,42.1769,42.3094,153269.0
2020-05-27 12:50:00,51.1,51.22,51.08,51.21,236029.0,42.3011,42.4004,42.2845,42.3922,236029.0
2020-05-27 12:55:00,51.2,51.35,51.17,51.2,276820.0,42.3839,42.5081,42.359,42.3839,276820.0
2020-05-27 13:00:00,51.2,51.21,50.99,51.18,279480.0,42.3839,42.3922,42.21,42.3673,279480.0
2020-05-27 13:05:00,51.18,51.29,51.16,51.16,160157.0,42.3673,42.4584,42.3508,42.3508,160157.0
2020-05-27 13:10:00,51.16,51.21,51.0,51.15,218361.0,42.3508,42.3922,42.2183,42.3425,218361.0
2020-05-27 13:15:00,51.16,51.16,50.96,51.03,139303.0,42.3508,42.3508,42.1852,42.2432,139303.0
2020-05-27 13:20:00,51.03,51.05,50.9,51.0,210251.0,42.2432,42.2597,42.1355,42.2183,210251.0
2020-05-27 13:25:00,51.0,51.07,50.95,51.01,153441.0,42.2183,42.2763,42.1769,42.2266,153441.0
2020-05-27 13:30:00,51.02,51.03,50.91,50.99,161931.0,42.2349,42.2432,42.1438,42.21,161931.0
2020-05-27 13:35:00,50.99,51.13,50.91,51.13,146774.0,42.21,42.3259,42.1438,42.3259,146774.0
2020-05-27 13:40:00,51.13,51.15,51.06,51.09,104850.0,42.3259,42.3425,42.268,42.2928,104850.0
2020-05-27 13:45:00,51.08,51.1,51.04,51.06,148675.0,42.2845,42.3011,42.2514,42.268,148675.0
2020-05-27 13:50:00,51.06,51.11,51.03,51.09,111529.0,42.268,42.3094,42.2432,42.2928,111529.0
2020-05-27 13:55:00,51.1,51.28,51.06,51.2,328869.0,42.3011,42.4501,42.268,42.3839,328869.0
2020-05-27 14:00:00,51.2,51.44,51.2,51.44,386147.0,42.3839,42.5826,42.3839,42.5826,386147.0
2020-05-27 14:05:00,51.43,51.56,51.41,51.54,418819.0,42.5743,42.6819,42.5577,42.6653,418819.0
2020-05-27 14:10:00,51.54,51.61,51.53,51.57,351475.0,42.6653,42.7233,42.6571,42.6902,351475.0
2020-05-27 14:15:00,51.56,51.58,51.48,51.52,351468.0,42.6819,42.6985,42.6157,42.6488,351468.0
2020-05-27 14:20:00,51.52,51.55,51.4,51.48,392072.0,42.6488,42.6736,42.5494,42.6157,392072.0
2020-05-27 14:25:00,51.48,51.53,51.42,51.45,191346.0,42.6157,42.6571,42.566,42.5908,191346.0
2020-05-27 14:30:00,51.45,51.49,51.35,51.46,315003.0,42.5908,42.6239,42.5081,42.5991,315003.0
2020-05-27 14:35:00,51.47,51.52,51.4,51.42,178070.0,42.6074,42.6488,42.5494,42.566,178070.0
2020-05-27 14:40:00,51.42,51.47,51.37,51.41,274378.0,42.566,42.6074,42.5246,42.5577,274378.0
2020-05-27 14:45:00,51.42,51.44,51.29,51.41,450575.0,42.566,42.5826,42.4584,42.5577,450575.0
2020-05-27 14:50:00,51.4,51.5,51.4,51.45,219519.0,42.5494,42.6322,42.5494,42.5908,219519.0
2020-05-27 14:55:00,51.45,51.61,51.44,51.57,288733.0,42.5908,42.7233,42.5826,42.6902,288733.0
2020-05-27 15:00:00,51.57,51.66,51.53,51.6,326417.0,42.6902,42.7647,42.6571,42.715,326417.0
2020-05-27 15:05:00,51.61,51.62,51.5,51.58,391718.0,42.7233,42.7316,42.6322,42.6985,391718.0
2020-05-27 15:10:00,51.58,51.78,51.58,51.73,422732.0,42.6985,42.864,42.6985,42.8226,422732.0
2020-05-27 15:15:00,51.73,51.74,51.67,51.71,249930.0,42.8226,42.8309,42.773,42.8061,249930.0
2020-05-27 15:20:00,51.72,51.76,51.64,51.73,343470.0,42.8143,42.8475,42.7481,42.8226,343470.0
2020-05-27 15:25:00,51.73,51.75,51.66,51.73,310305.0,42.8226,42.8392,42.7647,42.8226,310305.0
2020-05-27 15:30:00,51.73,51.75,51.66,51.7,449490.0,42.8226,42.8392,42.7647,42.7978,449490.0
2020-05-27 15:35:00,51.7,51.96,51.67,51.95,697376.0,42.7978,43.013,42.773,43.0047,697376.0
2020-05-27 15:40:00,51.95,52.07,51.89,52.04,1050458.0,43.0047,43.1041,42.9551,43.0792,1050458.0
2020-05-27 15:45:00,52.04,52.22,52.01,52.2,856473.0,43.0792,43.2283,43.0544,43.2117,856473.0
2020-05-27 15:50:00,52.2,52.39,52.11,52.32,1202863.0,43.2117,43.369,43.1372,43.311,1202863.0
2020-05-27 15:55:00,52.33,52.39,52.23,52.27,1417197.0,43.3193,43.369,43.2365,43.2696,1417197.0
2020-05-28 09:30:00,52.99,53.01,51.98,52.42,1641832.0,43.8657,43.8822,43.0296,43.3938,1641832.0
2020-05-28 09:35:00,52.42,52.6,51.4,51.46,999503.0,43.3938,43.5428,42.5494,42.5991,999503.0
2020-05-28 09:40:00,51.46,51.75,51.25,51.7,886681.0,42.5991,42.8392,42.4253,42.7978,886681.0
2020-05-28 09:45:00,51.69,51.7,51.11,51.21,494733.0,42.7895,42.7978,42.3094,42.3922,494733.0
2020-05-28 09:50:00,51.21,51.58,51.14,51.34,441308.0,42.3922,42.6985,42.3342,42.4998,441308.0
2020-05-28 09:55:00,51.33,51.56,51.28,51.55,449791.0,42.4915,42.6819,42.4501,42.6736,449791.0
2020-05-28 10:00:00,51.55,51.56,51.06,51.11,646996.0,42.6736,42.6819,42.268,42.3094,646996.0
2020-05-28 10:05:00,51.11,51.16,50.73,50.82,653177.0,42.3094,42.3508,41.9948,42.0693,653177.0
2020-05-28 10:10:00,50.82,51.15,50.79,50.89,652000.0,42.0693,42.3425,42.0445,42.1273,652000.0
2020-05-28 10:15:00,50.89,50.91,50.51,50.51,663092.0,42.1273,42.1438,41.8127,41.8127,663092.0
2020-05-28 10:20:00,50.52,50.82,50.46,50.64,466909.0,41.821,42.0693,41.7713,41.9203,466909.0
2020-05-28 10:25:00,50.64,50.82,50.6,50.69,338617.0,41.9203,42.0693,41.8872,41.9617,338617.0
2020-05-28 10:30:00,50.7,50.72,50.3,50.44,545624.0,41.97,41.9865,41.6389,41.7547,545624.0
2020-05-28 10:35:00,50.43,50.55,50.18,50.25,557933.0,41.7465,41.8458,41.5395,41.5975,557933.0
2020-05-28 10:40:00,50.25,50.47,50.08,50.45,535395.0,41.5975,41.7796,41.4567,41.763,535395.0
2020-05-28 10:45:00,50.46,50.5,50.31,50.39,434689.0,41.7713,41.8044,41.6471,41.7134,434689.0
2020-05-28 10:50:00,50.38,50.39,50.17,50.32,346848.0,41.7051,41.7134,41.5312,41.6554,346848.0
2020-05-28 10:55:00,50.32,50.43,50.2,50.23,468186.0,41.6554,41.7465,41.5561,41.5809,468186.0
2020-05-28 11:00:00,50.22,50.27,50.01,50.07,481244.0,41.5726,41.614,41.3988,41.4485,481244.0
2020-05-28 11:05:00,50.08,50.24,49.91,50.0,718743.0,41.4567,41.5892,41.316,41.3905,718743.0
2020-05-28 11:10:00,50.01,50.27,50.0,50.21,353526.0,41.3988,41.614,41.3905,41.5644,353526.0
2020-05-28 11:15:00,50.21,50.4,50.13,50.4,418571.0,41.5644,41.7216,41.4981,41.7216,418571.0
2020-05-28 11:20:00,50.4,50.49,50.24,50.38,583992.0,41.7216,41.7961,41.5892,41.7051,583992.0
2020-05-28 11:25:00,50.39,50.49,50.23,50.49,428568.0,41.7134,41.7961,41.5809,41.7961,428568.0
2020-05-28 11:30:00,50.49,50.56,50.38,50.38,548036.0,41.7961,41.8541,41.7051,41.7051,548036.0
2020-05-28 11:35:00,50.38,50.4,50.22,50.23,338624.0,41.7051,41.7216,41.5726,41.5809,338624.0
2020-05-28 11:40:00,50.22,50.29,50.1,50.19,326512.0,41.5726,41.6306,41.4733,41.5478,326512.0
2020-05-28 11:45:00,50.19,50.22,50.09,50.15,272259.0,41.5478,41.5726,41.465,41.5147,272259.0
2020-05-28 11:50:00,50.14,50.27,50.1,50.23,272780.0,41.5064,41.614,41.4733,41.5809,272780.0
2020-05-28 11:55:00,50.22,50.34,50.16,50.23,314045.0,41.5726,41.672,41.523,41.5809,314045.0
2020-05-28 12:00:00,50.23,50.34,50.13,50.15,214672.0,41.5809,41.672,41.4981,41.5147,214672.0
2020-05-28 12:05:00,50.14,50.29,50.14,50.25,212138.0,41.5064,41.6306,41.5064,41.5975,212138.0
2020-05-28 12:10:00,50.25,50.29,50.21,50.26,259333.0,41.5975,41.6306,41.5644,41.6057,259333.0
2020-05-28 12:15:00,50.26,50.33,50.18,50.25,373470.0,41.6057,41.6637,41.5395,41.5975,373470.0
2020-05-28 12:20:00,50.26,50.37,50.23,50.32,261406.0,41.6057,41.6968,41.5809,41.6554,261406.0
2020-05-28 12:25:00,50.32,50.36,50.08,50.19,296736.0,41.6554,41.6885,41.4567,41.5478,296736.0
2020-05-28 12:30:00,50.2,50.25,50.12,50.23,275886.0,41.5561,41.5975,41.4898,41.5809,275886.0
2020-05-28 12:35:00,50.23,50.39,50.18,50.38,226382.0,41.5809,41.7134,41.5395,41.7051,226382.0
2020-05-28 12:40:00,50.37,50.44,50.25,50.26,245928.0,41.6968,41.7547,41.5975,41.6057,245928.0
2020-05-28 12:45:00,50.27,50.35,50.25,50.34,125153.0,41.614,41.6802,41.5975,41.672,125153.0
2020-05-28 12:50:00,50.34,50.38,50.26,50.36,281674.0,41.672,41.7051,41.6057,41.6885,281674.0
2020-05-28 12:55:00,50.35,50.53,50.34,50.53,232830.0,41.6802,41.8293,41.672,41.8293,232830.0
2020-05-28 13:00:00,50.53,50.74,50.52,50.68,690721.0,41.8293,42.0031,41.821,41.9534,690721.0
2020-05-28 13:05:00,50.68,50.75,50.6,50.66,303910.0,41.9534,42.0114,41.8872,41.9369,303910.0
2020-05-28 13:10:00,50.66,50.69,50.57,50.68,296897.0,41.9369,41.9617,41.8624,41.9534,296897.0
2020-05-28 13:15:00,50.68,50.72,50.51,50.54,269514.0,41.9534,41.9865,41.8127,41.8375,269514.0
2020-05-28 13:20:00,50.53,50.6,50.44,50.6,255980.0,41.8293,41.8872,41.7547,41.8872,255980.0
2020-05-28 13:25:00,50.6,50.69,50.59,50.65,182503.0,41.8872,41.9617,41.8789,41.9286,182503.0
2020-05-28 13:30:00,50.65,50.67,50.58,50.66,216937.0,41.9286,41.9451,41.8706,41.9369,216937.0
2020-05-28 13:35:00,50.66,50.7,50.59,50.64,161448.0,41.9369,41.97,41.8789,41.9203,161448.0
2020-05-28 13:40:00,50.63,50.65,50.47,50.53,197320.0,41.912,41.9286,41.7796,41.8293,197320.0
2020-05-28 13:45:00,50.53,50.6,50.45,50.46,138081.0,41.8293,41.8872,41.763,41.7713,138081.0
2020-05-28 13:50:00,50.45,50.46,50.37,50.42,251954.0,41.763,41.7713,41.6968,41.7382,251954.0
2020-05-28 13:55:00,50.41,50.54,50.39,50.51,159272.0,41.7299,41.8375,41.7134,41.8127,159272.0
2020-05-28 14:00:00,50.51,50.55,50.4,50.41,105311.0,41.8127,41.8458,41.7216,41.7299,105311.0
2020-05-28 14:05:00,50.41,50.46,50.32,50.35,161564.0,41.7299,41.7713,41.6554,41.6802,161564.0
2020-05-28 14:10:00,50.34,50.39,50.3,50.33,211342.0,41.672,41.7134,41.6389,41.6637,211342.0
2020-05-28 14:15:00,50.32,50.36,50.24,50.25,213813.0,41.6554,41.6885,41.5892,41.5975,213813.0
2020-05-28 14:20:00,50.24,50.31,50.18,50.2,313082.0,41.5892,41.6471,41.5395,41.5561,313082.0
2020-05-28 14:25:00,50.19,50.22,50.11,50.15,281596.0,41.5478,41.5726,41.4816,41.5147,281596.0
2020-05-28 14:30:00,50.15,50.25,50.14,50.23,231954.0,41.5147,41.5975,41.5064,41.5809,231954.0
2020-05-28 14:35:00,50.22,50.3,50.18,50.22,191694.0,41.5726,41.6389,41.5395,41.5726,191694.0
2020-05-28 14:40:00,50.23,50.24,50.1,50.16,340369.0,41.5809,41.5892,41.4733,41.523,340369.0
2020-05-28 14:45:00,50.16,50.34,50.12,50.34,203367.0,41.523,41.672,41.4898,41.672,203367.0
2020-05-28 14:50:00,50.34,50.38,50.25,50.25,301798.0,41.672,41.7051,41.5975,41.5975,301798.0
2020-05-28 14:55:00,50.26,50.45,50.22,50.4,316942.0,41.6057,41.763,41.5726,41.7216,316942.0
2020-05-28 15:00:00,50.4,50.45,50.35,50.44,262684.0,41.7216,41.763,41.6802,41.7547,262684.0
2020-05-28 15:05:00,50.43,50.44,50.31,50.37,177446.0,41.7465,41.7547,41.6471,41.6968,177446.0
2020-05-28 15:10:00,50.37,50.39,50.3,50.37,200232.0,41.6968,41.7134,41.6389,41.6968,200232.0
2020-05-28 15:15:00,50.36,50.36,50.11,50.13,680387.0,41.6885,41.6885,41.4816,41.4981,680387.0
2020-05-28 15:20:00,50.13,50.17,50.01,50.13,497248.0,41.4981,41.5312,41.3988,41.4981,497248.0
2020-05-28 15:25:00,50.12,50.12,49.86,49.88,737845.0,41.4898,41.4898,41.2746,41.2912,737845.0
2020-05-28 15:30:00,49.89,49.95,49.53,49.69,782213.0,41.2995,41.3491,41.0014,41.1339,782213.0
2020-05-28 15:35:00,49.68,49.76,49.61,49.67,465212.0,41.1256,41.1918,41.0677,41.1173,465212.0
2020-05-28 15:40:00,49.66,49.72,49.48,49.5,646869.0,41.1091,41.1587,40.9601,40.9766,646869.0
2020-05-28 15:45:00,49.5,49.53,49.23,49.27,690072.0,40.9766,41.0014,40.7531,40.7862,690072.0
2020-05-28 15:50:00,49.26,49.28,49.11,49.15,1204454.0,40.7779,40.7945,40.6538,40.6869,1204454.0
2020-05-28 15:55:00,49.15,49.38,49.13,49.18,1638570.0,40.6869,40.8773,40.6703,40.7117,1638570.0
2020-05-29 09:30:00,48.02,48.1,47.56,48.0,1293853.0,39.7514,39.8177,39.3707,39.7349,1293853.0
2020-05-29 09:35:00,47.97,48.74,47.88,48.44,1192068.0,39.7101,40.3475,39.6356,40.0991,1192068.0
2020-05-29 09:40:00,48.45,48.49,48.16,48.21,507933.0,40.1074,40.1405,39.8673,39.9087,507933.0
2020-05-29 09:45:00,48.21,48.8,48.11,48.55,1000106.0,39.9087,40.3971,39.826,40.1902,1000106.0
2020-05-29 09:50:00,48.54,48.6,48.29,48.4,377776.0,40.1819,40.2316,39.975,40.066,377776.0
2020-05-29 09:55:00,48.4,48.5,48.22,48.42,230894.0,40.066,40.1488,39.917,40.0826,230894.0
2020-05-29 10:00:00,48.43,48.54,48.32,48.42,243574.0,40.0908,40.1819,39.9998,40.0826,243574.0
2020-05-29 10:05:00,48.41,48.52,48.28,48.43,257724.0,40.0743,40.1654,39.9667,40.0908,257724.0
2020-05-29 10:10:00,48.43,48.88,48.41,48.87,422345.0,40.0908,40.4634,40.0743,40.4551,422345.0
2020-05-29 10:15:00,48.88,49.19,48.71,49.16,733107.0,40.4634,40.72,40.3226,40.6952,733107.0
2020-05-29 10:20:00,49.16,49.48,49.13,49.22,670173.0,40.6952,40.9601,40.6703,40.7448,670173.0
2020-05-29 10:25:00,49.22,49.23,48.48,48.77,729856.0,40.7448,40.7531,40.1322,40.3723,729856.0
2020-05-29 10:30:00,48.76,48.91,48.53,48.55,382341.0,40.364,40.4882,40.1736,40.1902,382341.0
2020-05-29 10:35:00,48.55,48.61,48.31,48.37,548609.0,40.1902,40.2399,39.9915,40.0412,548609.0
2020-05-29 10:40:00,48.36,48.51,48.34,48.45,293383.0,40.0329,40.1571,40.0163,40.1074,293383.0
2020-05-29 10:45:00,48.46,48.48,48.23,48.34,439902.0,40.1157,40.1322,39.9253,40.0163,439902.0
2020-05-29 10:50:00,48.33,48.5,48.22,48.26,392296.0,40.0081,40.1488,39.917,39.9501,392296.0
2020-05-29 10:55:00,48.28,48.38,48.16,48.26,260609.0,39.9667,40.0495,39.8673,39.9501,260609.0
2020-05-29 11:00:00,48.25,48.39,48.17,48.27,336153.0,39.9418,40.0577,39.8756,39.9584,336153.0
2020-05-29 11:05:00,48.26,48.45,48.26,48.29,353007.0,39.9501,40.1074,39.9501,39.975,353007.0
2020-05-29 11:10:00,48.29,48.39,48.28,48.36,234676.0,39.975,40.0577,39.9667,40.0329,234676.0
2020-05-29 11:15:00,48.36,48.4,48.2,48.29,354462.0,40.0329,40.066,39.9005,39.975,354462.0
2020-05-29 11:20:00,48.3,48.46,48.25,48.37,192063.0,39.9832,40.1157,39.9418,40.0412,192063.0
2020-05-29 11:25:00,48.36,48.49,48.23,48.26,242608.0,40.0329,40.1405,39.9253,39.9501,242608.0
2020-05-29 11:30:00,48.25,48.32,48.18,48.3,204248.0,39.9418,39.9998,39.8839,39.9832,204248.0
2020-05-29 11:35:00,48.3,48.51,48.27,48.44,147626.0,39.9832,40.1571,39.9584,40.0991,147626.0
2020-05-29 11:40:00,48.46,48.54,48.38,48.4,145509.0,40.1157,40.1819,40.0495,40.066,145509.0
2020-05-29 11:45:00,48.4,48.44,48.26,48.44,232806.0,40.066,40.0991,39.9501,40.0991,232806.0
2020-05-29 11:50:00,48.44,48.49,48.3,48.31,117802.0,40.0991,40.1405,39.9832,39.9915,117802.0
2020-05-29 11:55:00,48.3,48.38,48.25,48.26,73594.0,39.9832,40.0495,39.9418,39.9501,73594.0
2020-05-29 12:00:00,48.27,48.37,48.26,48.33,125397.0,39.9584,40.0412,39.9501,40.0081,125397.0
2020-05-29 12:05:00,48.33,48.36,48.18,48.19,187722.0,40.0081,40.0329,39.8839,39.8922,187722.0
2020-05-29 12:10:00,48.19,48.28,48.15,48.16,130087.0,39.8922,39.9667,39.8591,39.8673,130087.0
2020-05-29 12:15:00,48.16,48.16,48.06,48.13,207379.0,39.8673,39.8673,39.7846,39.8425,207379.0
2020-05-29 12:20:00,48.12,48.19,48.09,48.15,121855.0,39.8342,39.8922,39.8094,39.8591,121855.0
2020-05-29 12:25:00,48.16,48.25,48.12,48.18,216250.0,39.8673,39.9418,39.8342,39.8839,216250.0
2020-05-29 12:30:00,48.18,48.25,48.11,48.2,180347.0,39.8839,39.9418,39.826,39.9005,180347.0
2020-05-29 12:35:00,48.21,48.24,48.16,48.24,145944.0,39.9087,39.9336,39.8673,39.9336,145944.0
2020-05-29 12:40:00,48.24,48.25,48.02,48.04,165160.0,39.9336,39.9418,39.7514,39.768,165160.0
2020-05-29 12:45:00,48.04,48.1,47.98,48.02,223189.0,39.768,39.8177,39.7183,39.7514,223189.0
2020-05-29 12:50:00,48.02,48.08,47.82,47.87,202892.0,39.7514,39.8011,39.5859,39.6273,202892.0
2020-05-29 12:55:00,47.87,48.3,47.85,48.1,513025.0,39.6273,39.9832,39.6107,39.8177,513025.0
2020-05-29 13:00:00,48.09,48.15,47.94,47.96,209332.0,39.8094,39.8591,39.6852,39.7018,209332.0
2020-05-29 13:05:00,47.96,48.04,47.89,47.95,163552.0,39.7018,39.768,39.6438,39.6935,163552.0
2020-05-29 13:10:00,47.95,48.06,47.9,47.91,118334.0,39.6935,39.7846,39.6521,39.6604,118334.0
2020-05-29 13:15:00,47.91,47.99,47.91,47.97,98099.0,39.6604,39.7266,39.6604,39.7101,98099.0
2020-05-29 13:20:00,47.98,48.05,47.94,48.01,66482.0,39.7183,39.7763,39.6852,39.7432,66482.0
2020-05-29 13:25:00,48.0,48.01,47.94,47.96,82920.0,39.7349,39.7432,39.6852,39.7018,82920.0
2020-05-29 13:30:00,47.97,48.02,47.93,47.94,127550.0,39.7101,39.7514,39.6769,39.6852,127550.0
2020-05-29 13:35:00,47.94,47.94,47.8,47.82,231253.0,39.6852,39.6852,39.5693,39.5859,231253.0
2020-05-29 13:40:00,47.81,47.86,47.75,47.78,154119.0,39.5776,39.619,39.5279,39.5528,154119.0
2020-05-29 13:45:00,47.79,47.84,47.74,47.8,173733.0,39.5611,39.6024,39.5197,39.5693,173733.0
2020-05-29 13:50:00,47.79,47.88,47.77,47.85,154978.0,39.5611,39.6356,39.5445,39.6107,154978.0
2020-05-29 13:55:00,47.85,47.94,47.82,47.86,232964.0,39.6107,39.6852,39.5859,39.619,232964.0
2020-05-29 14:00:00,47.86,47.92,47.8,47.81,179642.0,39.619,39.6687,39.5693,39.5776,179642.0
2020-05-29 14:05:00,47.81,48.15,47.75,48.11,402921.0,39.5776,39.8591,39.5279,39.826,402921.0
2020-05-29 14:10:00,48.11,48.19,47.9,47.93,208562.0,39.826,39.8922,39.6521,39.6769,208562.0
2020-05-29 14:15:00,47.93,48.08,47.88,48.06,141441.0,39.6769,39.8011,39.6356,39.7846,141441.0
2020-05-29 14:20:00,48.06,48.13,47.98,48.07,121829.0,39.7846,39.8425,39.7183,39.7928,121829.0
2020-05-29 14:25:00,48.06,48.35,48.05,48.31,260124.0,39.7846,40.0246,39.7763,39.9915,260124.0
2020-05-29 14:30:00,48.31,48.32,48.18,48.25,277701.0,39.9915,39.9998,39.8839,39.9418,277701.0
2020-05-29 14:35:00,48.24,48.28,48.14,48.14,291843.0,39.9336,39.9667,39.8508,39.8508,291843.0
2020-05-29 14:40:00,48.13,48.27,48.07,48.08,199126.0,39.8425,39.9584,39.7928,39.8011,199126.0
2020-05-29 14:45:00,48.08,48.11,47.93,47.95,196679.0,39.8011,39.826,39.6769,39.6935,196679.0
2020-05-29 14:50:00,47.95,47.95,47.61,47.84,566402.0,39.6935,39.6935,39.412,39.6024,566402.0
2020-05-29 14:55:00,47.84,48.62,47.8,48.58,699041.0,39.6024,40.2481,39.5693,40.215,699041.0
2020-05-29 15:00:00,48.59,49.0,48.59,48.98,626495.0,40.2233,40.5627,40.2233,40.5461,626495.0
2020-05-29 15:05:00,48.98,48.99,48.69,48.71,454079.0,40.5461,40.5544,40.3061,40.3226,454079.0
2020-05-29 15:10:00,48.7,48.91,48.52,48.6,342990.0,40.3144,40.4882,40.1654,40.2316,342990.0
2020-05-29 15:15:00,48.58,48.64,48.41,48.49,332754.0,40.215,40.2647,40.0743,40.1405,332754.0
2020-05-29 15:20:00,48.48,48.62,48.42,48.59,200339.0,40.1322,40.2481,40.0826,40.2233,200339.0
2020-05-29 15:25:00,48.59,48.6,48.42,48.46,236765.0,40.2233,40.2316,40.0826,40.1157,236765.0
2020-05-29 15:30:00,48.44,48.52,48.33,48.39,339323.0,40.0991,40.1654,40.0081,40.0577,339323.0
2020-05-29 15:35:00,48.38,48.43,48.2,48.31,337320.0,40.0495,40.0908,39.9005,39.9915,337320.0
2020-05-29 15:40:00,48.3,48.32,48.2,48.24,362603.0,39.9832,39.9998,39.9005,39.9336,362603.0
2020-05-29 15:45:00,48.23,48.29,48.03,48.06,649131.0,39.9253,39.975,39.7597,39.7846,649131.0
2020-05-29 15:50:00,48.06,48.29,47.9,48.08,823834.0,39.7846,39.975,39.6521,39.8011,823834.0
2020-05-29 15:55:00,48.07,48.07,47.85,47.9,1721467.0,39.7928,39.7928,39.6107,39.6521,1721467.0
2020-06-01 09:30:00,48.14,48.3,47.82,47.97,1089782.0,39.8508,39.9832,39.5859,39.7101,1089782.0
2020-06-01 09:35:00,47.96,48.49,47.89,48.47,910249.0,39.7018,40.1405,39.6438,40.124,910249.0
2020-06-01 09:40:00,48.47,48.63,48.34,48.36,768199.0,40.124,40.2564,40.0163,40.0329,768199.0
2020-06-01 09:45:00,48.35,48.91,48.32,48.88,761462.0,40.0246,40.4882,39.9998,40.4634,761462.0
2020-06-01 09:50:00,48.87,48.89,48.64,48.72,490554.0,40.4551,40.4716,40.2647,40.3309,490554.0
2020-06-01 09:55:00,48.71,48.83,48.6,48.79,418522.0,40.3226,40.422,40.2316,40.3889,418522.0
2020-06-01 10:00:00,48.8,49.12,48.74,48.86,491109.0,40.3971,40.662,40.3475,40.4468,491109.0
2020-06-01 10:05:00,48.87,49.02,48.85,48.99,326745.0,40.4551,40.5793,40.4385,40.5544,326745.0
2020-06-01 10:10:00,48.99,49.0,48.81,48.9,392396.0,40.5544,40.5627,40.4054,40.4799,392396.0
2020-06-01 10:15:00,48.91,49.18,48.87,49.16,332134.0,40.4882,40.7117,40.4551,40.6952,332134.0
2020-06-01 10:20:00,49.17,49.37,49.07,49.23,417909.0,40.7034,40.869,40.6206,40.7531,417909.0
2020-06-01 10:25:00,49.24,49.27,48.98,49.05,329704.0,40.7614,40.7862,40.5461,40.6041,329704.0
2020-06-01 10:30:00,49.05,49.2,49.01,49.1,178099.0,40.6041,40.7283,40.571,40.6455,178099.0
2020-06-01 10:35:00,49.09,49.39,49.04,49.33,257287.0,40.6372,40.8855,40.5958,40.8359,257287.0
2020-06-01 10:40:00,49.33,49.4,49.25,49.39,174318.0,40.8359,40.8938,40.7697,40.8855,174318.0
2020-06-01 10:45:00,49.39,49.41,49.25,49.39,180757.0,40.8855,40.9021,40.7697,40.8855,180757.0
2020-06-01 10:50:00,49.39,49.39,49.18,49.32,261886.0,40.8855,40.8855,40.7117,40.8276,261886.0
2020-06-01 10:55:00,49.33,49.37,49.13,49.15,211329.0,40.8359,40.869,40.6703,40.6869,211329.0
2020-06-01 11:00:00,49.15,49.17,48.88,48.91,272182.0,40.6869,40.7034,40.4634,40.4882,272182.0
2020-06-01 11:05:00,48.9,49.1,48.88,49.05,201148.0,40.4799,40.6455,40.4634,40.6041,201148.0
2020-06-01 11:10:00,49.05,49.3,48.96,49.29,280461.0,40.6041,40.811,40.5296,40.8028,280461.0
2020-06-01 11:15:00,49.29,49.47,49.24,49.46,217439.0,40.8028,40.9518,40.7614,40.9435,217439.0
2020-06-01 11:20:00,49.45,49.57,49.36,49.36,252251.0,40.9352,41.0346,40.8607,40.8607,252251.0
2020-06-01 11:25:00,49.36,49.36,49.15,49.18,222861.0,40.8607,40.8607,40.6869,40.7117,222861.0
2020-06-01 11:30:00,49.18,49.19,49.03,49.09,182085.0,40.7117,40.72,40.5875,40.6372,182085.0
2020-06-01 11:35:00,49.1,49.32,49.09,49.31,172570.0,40.6455,40.8276,40.6372,40.8193,172570.0
2020-06-01 11:40:00,49.31,49.39,49.25,49.33,208707.0,40.8193,40.8855,40.7697,40.8359,208707.0
2020-06-01 11:45:00,49.33,49.46,49.26,49.44,211038.0,40.8359,40.9435,40.7779,40.9269,211038.0
2020-06-01 11:50:00,49.43,49.43,49.31,49.31,146134.0,40.9187,40.9187,40.8193,40.8193,146134.0
2020-06-01 11:55:00,49.31,49.34,49.23,49.26,140962.0,40.8193,40.8442,40.7531,40.7779,140962.0
2020-06-01 12:00:00,49.26,49.28,49.17,49.25,112395.0,40.7779,40.7945,40.7034,40.7697,112395.0
2020-06-01 12:05:00,49.25,49.4,49.23,49.38,188122.0,40.7697,40.8938,40.7531,40.8773,188122.0
2020-06-01 12:10:00,49.38,49.4,49.29,49.38,100674.0,40.8773,40.8938,40.8028,40.8773,100674.0
2020-06-01 12:15:00,49.37,49.38,49.25,49.3,116960.0,40.869,40.8773,40.7697,40.811,116960.0
2020-06-01 12:20:00,49.29,49.31,49.2,49.23,96671.0,40.8028,40.8193,40.7283,40.7531,96671.0
2020-06-01 12:25:00,49.22,49.28,49.18,49.26,206939.0,40.7448,40.7945,40.7117,40.7779,206939.0
2020-06-01 12:30:00,49.26,49.42,49.26,49.36,145721.0,40.7779,40.9104,40.7779,40.8607,145721.0
2020-06-01 12:35:00,49.37,49.37,49.29,49.32,121871.0,40.869,40.869,40.8028,40.8276,121871.0
2020-06-01 12:40:00,49.32,49.34,49.25,49.3,154187.0,40.8276,40.8442,40.7697,40.811,154187.0
2020-06-01 12:45:00,49.31,49.37,49.23,49.3,76213.0,40.8193,40.869,40.7531,40.811,76213.0
2020-06-01 12:50:00,49.29,49.32,49.2,49.22,96949.0,40.8028,40.8276,40.7283,40.7448,96949.0
2020-06-01 12:55:00,49.21,49.27,49.14,49.27,131679.0,40.7365,40.7862,40.6786,40.7862,131679.0
2020-06-01 13:00:00,49.28,49.38,49.24,49.33,124875.0,40.7945,40.8773,40.7614,40.8359,124875.0
2020-06-01 13:05:00,49.34,49.42,49.29,49.38,82544.0,40.8442,40.9104,40.8028,40.8773,82544.0
2020-06-01 13:10:00,49.37,49.46,49.34,49.44,117335.0,40.869,40.9435,40.8442,40.9269,117335.0
2020-06-01 13:15:00,49.45,49.55,49.42,49.53,141392.0,40.9352,41.018,40.9104,41.0014,141392.0
2020-06-01 13:20:00,49.52,49.58,49.51,49.54,92953.0,40.9932,41.0428,40.9849,41.0097,92953.0
2020-06-01 13:25:00,49.54,49.6,49.49,49.53,130423.0,41.0097,41.0594,40.9683,41.0014,130423.0
2020-06-01 13:30:00,49.54,49.55,49.46,49.47,106083.0,41.0097,41.018,40.9435,40.9518,106083.0
2020-06-01 13:35:00,49.47,49.51,49.44,49.48,102477.0,40.9518,40.9849,40.9269,40.9601,102477.0
2020-06-01 13:40:00,49.47,49.59,49.45,49.52,100431.0,40.9518,41.0511,40.9352,40.9932,100431.0
2020-06-01 13:45:00,49.52,49.53,49.46,49.48,69772.0,40.9932,41.0014,40.9435,40.9601,69772.0
2020-06-01 13:50:00,49.49,49.57,49.46,49.49,88881.0,40.9683,41.0346,40.9435,40.9683,88881.0
2020-06-01 13:55:00,49.49,49.5,49.42,49.47,146549.0,40.9683,40.9766,40.9104,40.9518,146549.0
2020-06-01 14:00:00,49.47,49.47,49.35,49.4,173555.0,40.9518,40.9518,40.8524,40.8938,173555.0
2020-06-01 14:05:00,49.39,49.41,49.31,49.32,87276.0,40.8855,40.9021,40.8193,40.8276,87276.0
2020-06-01 14:10:00,49.32,49.35,49.24,49.28,118941.0,40.8276,40.8524,40.7614,40.7945,118941.0
2020-06-01 14:15:00,49.29,49.32,49.23,49.3,97163.0,40.8028,40.8276,40.7531,40.811,97163.0
2020-06-01 14:20:00,49.29,49.37,49.29,49.3,119236.0,40.8028,40.869,40.8028,40.811,119236.0
2020-06-01 14:25:00,49.29,49.3,49.05,49.07,233974.0,40.8028,40.811,40.6041,40.6206,233974.0
2020-06-01 14:30:00,49.07,49.14,49.01,49.03,205567.0,40.6206,40.6786,40.571,40.5875,205567.0
2020-06-01 14:35:00,49.02,49.08,48.97,49.07,216231.0,40.5793,40.6289,40.5379,40.6206,216231.0
2020-06-01 14:40:00,49.06,49.11,49.01,49.07,108880.0,40.6124,40.6538,40.571,40.6206,108880.0
2020-06-01 14:45:00,49.08,49.26,49.05,49.2,199463.0,40.6289,40.7779,40.6041,40.7283,199463.0
2020-06-01 14:50:00,49.21,49.27,49.17,49.22,92643.0,40.7365,40.7862,40.7034,40.7448,92643.0
2020-06-01 14:55:00,49.23,49.28,49.19,49.26,84159.0,40.7531,40.7945,40.72,40.7779,84159.0
2020-06-01 15:00:00,49.26,49.37,49.26,49.35,263903.0,40.7779,40.869,40.7779,40.8524,263903.0
2020-06-01 15:05:00,49.36,49.37,49.27,49.3,260076.0,40.8607,40.869,40.7862,40.811,260076.0
2020-06-01 15:10:00,49.3,49.35,49.26,49.28,216716.0,40.811,40.8524,40.7779,40.7945,216716.0
2020-06-01 15:15:00,49.28,49.39,49.21,49.32,240300.0,40.7945,40.8855,40.7365,40.8276,240300.0
2020-06-01 15:20:00,49.33,49.43,49.33,49.4,156582.0,40.8359,40.9187,40.8359,40.8938,156582.0
2020-06-01 15:25:00,49.4,49.47,49.33,49.45,187543.0,40.8938,40.9518,40.8359,40.9352,187543.0
2020-06-01 15:30:00,49.45,49.61,49.41,49.58,298233.0,40.9352,41.0677,40.9021,41.0428,298233.0
2020-06-01 15:35:00,49.58,49.62,49.43,49.55,445037.0,41.0428,41.0759,40.9187,41.018,445037.0
2020-06-01 15:40:00,49.56,49.57,49.47,49.55,378511.0,41.0263,41.0346,40.9518,41.018,378511.0
2020-06-01 15:45:00,49.55,49.61,49.52,49.54,323241.0,41.018,41.0677,40.9932,41.0097,323241.0
2020-06-01 15:50:00,49.54,49.68,49.4,49.59,519382.0,41.0097,41.1256,40.8938,41.0511,519382.0
2020-06-01 15:55:00,49.58,49.64,49.41,49.47,937600.0,41.0428,41.0925,40.9021,40.9518,937600.0
2020-06-02 09:30:00,50.71,51.15,50.64,51.03,1310734.0,41.9783,42.3425,41.9203,42.2432,1310734.0
2020-06-02 09:35:00,51.02,51.08,50.42,50.43,650284.0,42.2349,42.2845,41.7382,41.7465,650284.0
2020-06-02 09:40:00,50.48,50.94,50.44,50.82,864078.0,41.7879,42.1687,41.7547,42.0693,864078.0
2020-06-02 09:45:00,50.81,51.02,50.71,51.01,547278.0,42.061,42.2349,41.9783,42.2266,547278.0
2020-06-02 09:50:00,51.01,51.2,50.96,51.13,614341.0,42.2266,42.3839,42.1852,42.3259,614341.0
2020-06-02 09:55:00,51.13,51.29,51.1,51.15,702269.0,42.3259,42.4584,42.3011,42.3425,702269.0
2020-06-02 10:00:00,51.15,51.23,50.83,51.0,409159.0,42.3425,42.4087,42.0776,42.2183,409159.0
2020-06-02 10:05:00,51.0,51.21,50.96,50.99,371969.0,42.2183,42.3922,42.1852,42.21,371969.0
2020-06-02 10:10:00,50.98,51.03,50.66,50.79,375559.0,42.2018,42.2432,41.9369,42.0445,375559.0
2020-06-02 10:15:00,50.8,50.81,50.58,50.74,363058.0,42.0528,42.061,41.8706,42.0031,363058.0
2020-06-02 10:20:00,50.74,50.94,50.65,50.7,398690.0,42.0031,42.1687,41.9286,41.97,398690.0
2020-06-02 10:25:00,50.71,50.83,50.7,50.82,313452.0,41.9783,42.0776,41.97,42.0693,313452.0
2020-06-02 10:30:00,50.82,50.85,50.7,50.72,284805.0,42.0693,42.0942,41.97,41.9865,284805.0
2020-06-02 10:35:00,50.71,50.81,50.71,50.72,190089.0,41.9783,42.061,41.9783,41.9865,190089.0
2020-06-02 10:40:00,50.73,50.84,50.72,50.75,230981.0,41.9948,42.0859,41.9865,42.0114,230981.0
2020-06-02 10:45:00,50.75,50.8,50.59,50.61,474592.0,42.0114,42.0528,41.8789,41.8955,474592.0
2020-06-02 10:50:00,50.61,50.64,50.45,50.55,359886.0,41.8955,41.9203,41.763,41.8458,359886.0
2020-06-02 10:55:00,50.55,50.75,50.55,50.75,201083.0,41.8458,42.0114,41.8458,42.0114,201083.0
2020-06-02 11:00:00,50.75,50.8,50.54,50.66,233775.0,42.0114,42.0528,41.8375,41.9369,233775.0
2020-06-02 11:05:00,50.66,50.7,50.48,50.61,424711.0,41.9369,41.97,41.7879,41.8955,424711.0
2020-06-02 11:10:00,50.63,50.78,50.59,50.73,340600.0,41.912,42.0362,41.8789,41.9948,340600.0
2020-06-02 11:15:00,50.74,50.78,50.64,50.67,289658.0,42.0031,42.0362,41.9203,41.9451,289658.0
2020-06-02 11:20:00,50.66,50.71,50.59,50.66,164527.0,41.9369,41.9783,41.8789,41.9369,164527.0
2020-06-02 11:25:00,50.66,50.7,50.58,50.63,136516.0,41.9369,41.97,41.8706,41.912,136516.0
2020-06-02 11:30:00,50.63,50.71,50.49,50.55,286808.0,41.912,41.9783,41.7961,41.8458,286808.0
2020-06-02 11:35:00,50.55,50.7,50.54,50.63,188781.0,41.8458,41.97,41.8375,41.912,188781.0
2020-06-02 11:40:00,50.63,50.72,50.63,50.71,196589.0,41.912,41.9865,41.912,41.9783,196589.0
2020-06-02 11:45:00,50.71,50.82,50.59,50.78,193888.0,41.9783,42.0693,41.8789,42.0362,193888.0
2020-06-02 11:50:00,50.78,50.91,50.73,50.88,212147.0,42.0362,42.1438,41.9948,42.119,212147.0
2020-06-02 11:55:00,50.89,50.89,50.7,50.71,204411.0,42.1273,42.1273,41.97,41.9783,204411.0
2020-06-02 12:00:00,50.71,50.72,50.54,50.57,283859.0,41.9783,41.9865,41.8375,41.8624,283859.0
2020-06-02 12:05:00,50.58,50.64,50.56,50.59,164731.0,41.8706,41.9203,41.8541,41.8789,164731.0
2020-06-02 12:10:00,50.59,50.72,50.57,50.72,191653.0,41.8789,41.9865,41.8624,41.9865,191653.0
2020-06-02 12:15:00,50.72,50.78,50.65,50.67,416825.0,41.9865,42.0362,41.9286,41.9451,416825.0
2020-06-02 12:20:00,50.68,50.73,50.6,50.73,294071.0,41.9534,41.9948,41.8872,41.9948,294071.0
2020-06-02 12:25:00,50.73,50.86,50.73,50.84,282236.0,41.9948,42.1024,41.9948,42.0859,282236.0
2020-06-02 12:30:00,50.84,50.87,50.75,50.84,179842.0,42.0859,42.1107,42.0114,42.0859,179842.0
2020-06-02 12:35:00,50.83,50.85,50.77,50.79,142524.0,42.0776,42.0942,42.0279,42.0445,142524.0
2020-06-02 12:40:00,50.8,51.01,50.8,50.94,364725.0,42.0528,42.2266,42.0528,42.1687,364725.0
2020-06-02 12:45:00,50.94,51.07,50.91,50.93,261065.0,42.1687,42.2763,42.1438,42.1604,261065.0
2020-06-02 12:50:00,50.93,50.96,50.8,50.82,164184.0,42.1604,42.1852,42.0528,42.0693,164184.0
2020-06-02 12:55:00,50.82,50.89,50.8,50.81,138710.0,42.0693,42.1273,42.0528,42.061,138710.0
2020-06-02 13:00:00,50.8,50.91,50.75,50.87,133539.0,42.0528,42.1438,42.0114,42.1107,133539.0
2020-06-02 13:05:00,50.87,50.95,50.86,50.89,157946.0,42.1107,42.1769,42.1024,42.1273,157946.0
2020-06-02 13:10:00,50.89,50.9,50.78,50.87,166091.0,42.1273,42.1355,42.0362,42.1107,166091.0
2020-06-02 13:15:00,50.87,50.87,50.77,50.77,148524.0,42.1107,42.1107,42.0279,42.0279,148524.0
2020-06-02 13:20:00,50.78,50.79,50.69,50.77,212293.0,42.0362,42.0445,41.9617,42.0279,212293.0
2020-06-02 13:25:00,50.77,50.83,50.7,50.83,183693.0,42.0279,42.0776,41.97,42.0776,183693.0
2020-06-02 13:30:00,50.83,50.85,50.77,50.81,161166.0,42.0776,42.0942,42.0279,42.061,161166.0
2020-06-02 13:35:00,50.81,50.83,50.75,50.79,152321.0,42.061,42.0776,42.0114,42.0445,152321.0
2020-06-02 13:40:00,50.79,50.9,50.77,50.8,115290.0,42.0445,42.1355,42.0279,42.0528,115290.0
2020-06-02 13:45:00,50.79,50.8,50.64,50.69,193866.0,42.0445,42.0528,41.9203,41.9617,193866.0
2020-06-02 13:50:00,50.69,50.72,50.53,50.58,259154.0,41.9617,41.9865,41.8293,41.8706,259154.0
2020-06-02 13:55:00,50.59,50.69,50.54,50.66,196523.0,41.8789,41.9617,41.8375,41.9369,196523.0
2020-06-02 14:00:00,50.65,50.75,50.63,50.73,153716.0,41.9286,42.0114,41.912,41.9948,153716.0
2020-06-02 14:05:00,50.73,50.73,50.57,50.62,225687.0,41.9948,41.9948,41.8624,41.9038,225687.0
2020-06-02 14:10:00,50.62,50.66,50.51,50.66,237456.0,41.9038,41.9369,41.8127,41.9369,237456.0
2020-06-02 14:15:00,50.66,50.7,50.58,50.7,184226.0,41.9369,41.97,41.8706,41.97,184226.0
2020-06-02 14:20:00,50.71,50.72,50.59,50.59,152273.0,41.9783,41.9865,41.8789,41.8789,152273.0
2020-06-02 14:25:00,50.59,50.6,50.44,50.46,253309.0,41.8789,41.8872,41.7547,41.7713,253309.0
2020-06-02 14:30:00,50.46,50.49,50.18,50.2,374597.0,41.7713,41.7961,41.5395,41.5561,374597.0
2020-06-02 14:35:00,50.2,50.28,50.16,50.24,378773.0,41.5561,41.6223,41.523,41.5892,378773.0
2020-06-02 14:40:00,50.25,50.38,50.24,50.36,244320.0,41.5975,41.7051,41.5892,41.6885,244320.0
2020-06-02 14:45:00,50.35,50.43,50.33,50.41,177172.0,41.6802,41.7465,41.6637,41.7299,177172.0
2020-06-02 14:50:00,50.41,50.46,50.39,50.44,114170.0,41.7299,41.7713,41.7134,41.7547,114170.0
2020-06-02 14:55:00,50.44,50.55,50.42,50.49,256175.0,41.7547,41.8458,41.7382,41.7961,256175.0
2020-06-02 15:00:00,50.49,50.54,50.4,50.47,188927.0,41.7961,41.8375,41.7216,41.7796,188927.0
2020-06-02 15:05:00,50.47,50.54,50.42,50.47,239676.0,41.7796,41.8375,41.7382,41.7796,239676.0
2020-06-02 15:10:00,50.46,50.54,50.44,50.47,140848.0,41.7713,41.8375,41.7547,41.7796,140848.0
2020-06-02 15:15:00,50.48,50.53,50.41,50.49,159147.0,41.7879,41.8293,41.7299,41.7961,159147.0
2020-06-02 15:20:00,50.49,50.52,50.37,50.41,265924.0,41.7961,41.821,41.6968,41.7299,265924.0
2020-06-02 15:25:00,50.41,50.46,50.32,50.45,247282.0,41.7299,41.7713,41.6554,41.763,247282.0
2020-06-02 15:30:00,50.45,50.52,50.37,50.48,376500.0,41.763,41.821,41.6968,41.7879,376500.0
2020-06-02 15:35:00,50.48,50.58,50.41,50.53,318274.0,41.7879,41.8706,41.7299,41.8293,318274.0
2020-06-02 15:40:00,50.54,50.55,50.45,50.54,367016.0,41.8375,41.8458,41.763,41.8375,367016.0
2020-06-02 15:45:00,50.55,50.72,50.5,50.72,496294.0,41.8458,41.9865,41.8044,41.9865,496294.0
2020-06-02 15:50:00,50.71,50.83,50.64,50.77,581888.0,41.9783,42.0776,41.9203,42.0279,581888.0
2020-06-02 15:55:00,50.76,50.85,50.7,50.84,769734.0,42.0196,42.0942,41.97,42.0859,769734.0
2020-06-03 09:30:00,52.56,52.96,52.47,52.8,1490937.0,43.5097,43.8408,43.4352,43.7084,1490937.0
2020-06-03 09:35:00,52.82,52.83,52.42,52.65,1058144.0,43.7249,43.7332,43.3938,43.5842,1058144.0
2020-06-03 09:40:00,52.65,52.89,52.51,52.72,751431.0,43.5842,43.7829,43.4683,43.6422,751431.0
2020-06-03 09:45:00,52.71,52.77,52.57,52.62,425677.0,43.6339,43.6835,43.518,43.5594,425677.0
2020-06-03 09:50:00,52.63,52.85,52.62,52.71,600345.0,43.5677,43.7498,43.5594,43.6339,600345.0
2020-06-03 09:55:00,52.7,52.82,52.67,52.73,517204.0,43.6256,43.7249,43.6008,43.6504,517204.0
2020-06-03 10:00:00,52.74,52.89,52.7,52.88,479354.0,43.6587,43.7829,43.6256,43.7746,479354.0
2020-06-03 10:05:00,52.88,52.96,52.8,52.83,565213.0,43.7746,43.8408,43.7084,43.7332,565213.0
2020-06-03 10:10:00,52.83,53.0,52.75,52.92,441272.0,43.7332,43.8739,43.667,43.8077,441272.0
2020-06-03 10:15:00,52.91,53.0,52.87,52.97,466593.0,43.7994,43.8739,43.7663,43.8491,466593.0
2020-06-03 10:20:00,52.97,53.18,52.95,53.15,429346.0,43.8491,44.0229,43.8326,43.9981,429346.0
2020-06-03 10:25:00,53.14,53.32,53.07,53.29,400727.0,43.9898,44.1388,43.9319,44.114,400727.0
2020-06-03 10:30:00,53.29,53.44,53.19,53.38,512632.0,44.114,44.2382,44.0312,44.1885,512632.0
2020-06-03 10:35:00,53.39,53.45,53.1,53.11,444546.0,44.1968,44.2465,43.9567,43.965,444546.0
2020-06-03 10:40:00,53.11,53.29,53.08,53.28,416658.0,43.965,44.114,43.9402,44.1057,416658.0
2020-06-03 10:45:00,53.28,53.54,53.23,53.42,406492.0,44.1057,44.321,44.0643,44.2216,406492.0
2020-06-03 10:50:00,53.42,53.46,53.32,53.43,243244.0,44.2216,44.2547,44.1388,44.2299,243244.0
2020-06-03 10:55:00,53.43,53.51,53.39,53.44,376283.0,44.2299,44.2961,44.1968,44.2382,376283.0
2020-06-03 11:00:00,53.43,53.6,53.39,53.6,363943.0,44.2299,44.3706,44.1968,44.3706,363943.0
2020-06-03 11:05:00,53.6,53.76,53.59,53.69,493040.0,44.3706,44.5031,44.3624,44.4451,493040.0
2020-06-03 11:10:00,53.69,53.69,53.56,53.62,257357.0,44.4451,44.4451,44.3375,44.3872,257357.0
2020-06-03 11:15:00,53.62,53.69,53.52,53.53,274440.0,44.3872,44.4451,44.3044,44.3127,274440.0
2020-06-03 11:20:00,53.53,53.62,53.43,53.55,358442.0,44.3127,44.3872,44.2299,44.3292,358442.0
2020-06-03 11:25:00,53.55,53.59,53.46,53.54,224862.0,44.3292,44.3624,44.2547,44.321,224862.0
2020-06-03 11:30:00,53.54,53.61,53.49,53.59,319336.0,44.321,44.3789,44.2796,44.3624,319336.0
2020-06-03 11:35:00,53.58,53.63,53.53,53.57,280440.0,44.3541,44.3955,44.3127,44.3458,280440.0
2020-06-03 11:40:00,53.57,53.65,53.55,53.57,248662.0,44.3458,44.412,44.3292,44.3458,248662.0
2020-06-03 11:45:00,53.57,53.61,53.49,53.51,265908.0,44.3458,44.3789,44.2796,44.2961,265908.0
2020-06-03 11:50:00,53.52,53.56,53.33,53.47,433959.0,44.3044,44.3375,44.1471,44.263,433959.0
2020-06-03 11:55:00,53.47,53.61,53.45,53.52,348024.0,44.263,44.3789,44.2465,44.3044,348024.0
2020-06-03 12:00:00,53.52,53.55,53.35,53.37,256371.0,44.3044,44.3292,44.1637,44.1802,256371.0
2020-06-03 12:05:00,53.37,53.46,53.33,53.45,233469.0,44.1802,44.2547,44.1471,44.2465,233469.0
2020-06-03 12:10:00,53.46,53.55,53.45,53.5,215156.0,44.2547,44.3292,44.2465,44.2878,215156.0
2020-06-03 12:15:00,53.5,53.51,53.31,53.35,276179.0,44.2878,44.2961,44.1306,44.1637,276179.0
2020-06-03 12:20:00,53.36,53.4,53.29,53.35,197850.0,44.172,44.2051,44.114,44.1637,197850.0
2020-06-03 12:25:00,53.35,53.38,53.29,53.38,214377.0,44.1637,44.1885,44.114,44.1885,214377.0
2020-06-03 12:30:00,53.39,53.49,53.37,53.45,258808.0,44.1968,44.2796,44.1802,44.2465,258808.0
2020-06-03 12:35:00,53.45,53.46,53.22,53.28,245468.0,44.2465,44.2547,44.0561,44.1057,245468.0
2020-06-03 12:40:00,53.29,53.43,53.28,53.39,177725.0,44.114,44.2299,44.1057,44.1968,177725.0
2020-06-03 12:45:00,53.39,53.42,53.26,53.32,130949.0,44.1968,44.2216,44.0892,44.1388,130949.0
2020-06-03 12:50:00,53.31,53.43,53.3,53.42,151813.0,44.1306,44.2299,44.1223,44.2216,151813.0
2020-06-03 12:55:00,53.42,53.55,53.41,53.48,270599.0,44.2216,44.3292,44.2133,44.2713,270599.0
2020-06-03 13:00:00,53.48,53.55,53.47,53.48,160036.0,44.2713,44.3292,44.263,44.2713,160036.0
2020-06-03 13:05:00,53.48,53.49,53.37,53.46,138375.0,44.2713,44.2796,44.1802,44.2547,138375.0
2020-06-03 13:10:00,53.45,53.49,53.4,53.46,132431.0,44.2465,44.2796,44.2051,44.2547,132431.0
2020-06-03 13:15:00,53.46,53.51,53.41,53.45,121368.0,44.2547,44.2961,44.2133,44.2465,121368.0
2020-06-03 13:20:00,53.46,53.47,53.33,53.37,122365.0,44.2547,44.263,44.1471,44.1802,122365.0
2020-06-03 13:25:00,53.37,53.39,53.24,53.25,168671.0,44.1802,44.1968,44.0726,44.0809,168671.0
2020-06-03 13:30:00,53.25,53.26,53.15,53.16,125374.0,44.0809,44.0892,43.9981,44.0064,125374.0
2020-06-03 13:35:00,53.17,53.18,52.95,52.97,289325.0,44.0147,44.0229,43.8326,43.8491,289325.0
2020-06-03 13:40:00,52.97,53.09,52.95,53.04,143198.0,43.8491,43.9484,43.8326,43.9071,143198.0
2020-06-03 13:45:00,53.03,53.19,52.98,53.12,264724.0,43.8988,44.0312,43.8574,43.9733,264724.0
2020-06-03 13:50:00,53.1,53.12,53.05,53.09,119835.0,43.9567,43.9733,43.9153,43.9484,119835.0
2020-06-03 13:55:00,53.08,53.13,53.04,53.11,84051.0,43.9402,43.9816,43.9071,43.965,84051.0
2020-06-03 14:00:00,53.11,53.24,53.1,53.22,192239.0,43.965,44.0726,43.9567,44.0561,192239.0
2020-06-03 14:05:00,53.22,53.24,53.11,53.16,111274.0,44.0561,44.0726,43.965,44.0064,111274.0
2020-06-03 14:10:00,53.16,53.27,53.14,53.27,169284.0,44.0064,44.0975,43.9898,44.0975,169284.0
2020-06-03 14:15:00,53.26,53.3,53.22,53.28,144889.0,44.0892,44.1223,44.0561,44.1057,144889.0
2020-06-03 14:20:00,53.27,53.32,53.18,53.31,112442.0,44.0975,44.1388,44.0229,44.1306,112442.0
2020-06-03 14:25:00,53.32,53.41,53.29,53.38,178963.0,44.1388,44.2133,44.114,44.1885,178963.0
2020-06-03 14:30:00,53.37,53.39,53.25,53.37,175945.0,44.1802,44.1968,44.0809,44.1802,175945.0
2020-06-03 14:35:00,53.37,53.4,53.31,53.34,169830.0,44.1802,44.2051,44.1306,44.1554,169830.0
2020-06-03 14:40:00,53.35,53.44,53.32,53.39,194792.0,44.1637,44.2382,44.1388,44.1968,194792.0
2020-06-03 14:45:00,53.39,53.51,53.38,53.44,297841.0,44.1968,44.2961,44.1885,44.2382,297841.0
2020-06-03 14:50:00,53.44,53.44,53.36,53.38,239255.0,44.2382,44.2382,44.172,44.1885,239255.0
2020-06-03 14:55:00,53.37,53.44,53.34,53.35,154305.0,44.1802,44.2382,44.1554,44.1637,154305.0
2020-06-03 15:00:00,53.35,53.47,53.27,53.44,236323.0,44.1637,44.263,44.0975,44.2382,236323.0
2020-06-03 15:05:00,53.44,53.45,53.32,53.38,265770.0,44.2382,44.2465,44.1388,44.1885,265770.0
2020-06-03 15:10:00,53.38,53.42,53.36,53.39,281798.0,44.1885,44.2216,44.172,44.1968,281798.0
2020-06-03 15:15:00,53.39,53.41,53.32,53.4,270043.0,44.1968,44.2133,44.1388,44.2051,270043.0
2020-06-03 15:20:00,53.4,53.47,53.34,53.44,342313.0,44.2051,44.263,44.1554,44.2382,342313.0
2020-06-03 15:25:00,53.44,53.49,53.41,53.43,373752.0,44.2382,44.2796,44.2133,44.2299,373752.0
2020-06-03 15:30:00,53.42,53.45,53.34,53.41,278556.0,44.2216,44.2465,44.1554,44.2133,278556.0
2020-06-03 15:35:00,53.4,53.61,53.39,53.59,449162.0,44.2051,44.3789,44.1968,44.3624,449162.0
2020-06-03 15:40:00,53.59,53.66,53.51,53.62,514171.0,44.3624,44.4203,44.2961,44.3872,514171.0
2020-06-03 15:45:00,53.63,53.72,53.59,53.67,673571.0,44.3955,44.47,44.3624,44.4286,673571.0
2020-06-03 15:50:00,53.67,53.7,53.49,53.58,705307.0,44.4286,44.4534,44.2796,44.3541,705307.0
2020-06-03 15:55:00,53.58,53.58,53.3,53.35,1004829.0,44.3541,44.3541,44.1223,44.1637,1004829.0
2020-06-04 09:30:00,53.3,53.44,52.91,53.0,1297472.0,44.1223,44.2382,43.7994,43.8739,1297472.0
2020-06-04 09:35:00,52.98,53.36,52.91,53.22,710722.0,43.8574,44.172,43.7994,44.0561,710722.0
2020-06-04 09:40:00,53.22,53.22,52.88,53.02,509878.0,44.0561,44.0561,43.7746,43.8905,509878.0
2020-06-04 09:45:00,53.03,53.11,52.61,52.85,590474.0,43.8988,43.965,43.5511,43.7498,590474.0
2020-06-04 09:50:00,52.85,53.45,52.8,53.39,538461.0,43.7498,44.2465,43.7084,44.1968,538461.0
2020-06-04 09:55:00,53.39,53.84,53.26,53.83,494460.0,44.1968,44.5693,44.0892,44.561,494460.0
2020-06-04 10:00:00,53.83,54.43,53.8,54.42,882404.0,44.561,45.0577,44.5362,45.0494,882404.0
2020-06-04 10:05:00,54.42,54.62,54.22,54.24,760432.0,45.0494,45.215,44.8839,44.9004,760432.0
2020-06-04 10:10:00,54.25,54.44,54.15,54.37,576388.0,44.9087,45.066,44.8259,45.008,576388.0
2020-06-04 10:15:00,54.36,54.86,54.35,54.85,720976.0,44.9998,45.4137,44.9915,45.4054,720976.0
2020-06-04 10:20:00,54.85,54.86,54.47,54.67,424605.0,45.4054,45.4137,45.0908,45.2564,424605.0
2020-06-04 10:25:00,54.67,54.96,54.66,54.88,697383.0,45.2564,45.4965,45.2481,45.4302,697383.0
2020-06-04 10:30:00,54.89,55.02,54.79,54.85,557158.0,45.4385,45.5461,45.3557,45.4054,557158.0
2020-06-04 10:35:00,54.85,54.91,54.62,54.64,454707.0,45.4054,45.4551,45.215,45.2316,454707.0
2020-06-04 10:40:00,54.64,54.89,54.64,54.87,473610.0,45.2316,45.4385,45.2316,45.4219,473610.0
2020-06-04 10:45:00,54.87,55.14,54.74,55.08,562132.0,45.4219,45.6455,45.3143,45.5958,562132.0
2020-06-04 10:50:00,55.08,55.08,54.82,55.01,338945.0,45.5958,45.5958,45.3806,45.5378,338945.0
2020-06-04 10:55:00,55.01,55.1,54.95,55.0,388484.0,45.5378,45.6123,45.4882,45.5296,388484.0
2020-06-04 11:00:00,55.0,55.05,54.82,54.96,209161.0,45.5296,45.571,45.3806,45.4965,209161.0
2020-06-04 11:05:00,54.95,54.97,54.55,54.57,381411.0,45.4882,45.5047,45.157,45.1736,381411.0
2020-06-04 11:10:00,54.58,54.6,54.31,54.4,398214.0,45.1819,45.1984,44.9584,45.0329,398214.0
2020-06-04 11:15:00,54.4,54.47,54.17,54.21,377031.0,45.0329,45.0908,44.8425,44.8756,377031.0
2020-06-04 11:20:00,54.2,54.49,54.16,54.32,264942.0,44.8673,45.1074,44.8342,44.9667,264942.0
2020-06-04 11:25:00,54.32,54.38,54.2,54.31,223591.0,44.9667,45.0163,44.8673,44.9584,223591.0
2020-06-04 11:30:00,54.32,54.41,54.26,54.32,239614.0,44.9667,45.0412,44.917,44.9667,239614.0
2020-06-04 11:35:00,54.33,54.39,54.24,54.36,143682.0,44.9749,45.0246,44.9004,44.9998,143682.0
2020-06-04 11:40:00,54.37,54.41,54.2,54.32,200558.0,45.008,45.0412,44.8673,44.9667,200558.0
2020-06-04 11:45:00,54.33,54.34,54.18,54.24,146517.0,44.9749,44.9832,44.8508,44.9004,146517.0
2020-06-04 11:50:00,54.24,54.38,54.16,54.34,279447.0,44.9004,45.0163,44.8342,44.9832,279447.0
2020-06-04 11:55:00,54.34,54.38,54.2,54.23,170068.0,44.9832,45.0163,44.8673,44.8921,170068.0
2020-06-04 12:00:00,54.23,54.37,54.23,54.26,173286.0,44.8921,45.008,44.8921,44.917,173286.0
2020-06-04 12:05:00,54.27,54.43,54.26,54.43,144146.0,44.9253,45.0577,44.917,45.0577,144146.0
2020-06-04 12:10:00,54.42,54.56,54.4,54.48,220156.0,45.0494,45.1653,45.0329,45.0991,220156.0
2020-06-04 12:15:00,54.49,54.51,54.37,54.4,182062.0,45.1074,45.1239,45.008,45.0329,182062.0
2020-06-04 12:20:00,54.4,54.47,54.25,54.44,216123.0,45.0329,45.0908,44.9087,45.066,216123.0
2020-06-04 12:25:00,54.43,54.45,54.23,54.27,158995.0,45.0577,45.0743,44.8921,44.9253,158995.0
2020-06-04 12:30:00,54.28,54.29,54.03,54.1,280889.0,44.9335,44.9418,44.7266,44.7845,280889.0
2020-06-04 12:35:00,54.1,54.22,54.08,54.18,183769.0,44.7845,44.8839,44.768,44.8508,183769.0
2020-06-04 12:40:00,54.18,54.25,54.15,54.18,177628.0,44.8508,44.9087,44.8259,44.8508,177628.0
2020-06-04 12:45:00,54.18,54.2,53.92,53.93,341163.0,44.8508,44.8673,44.6355,44.6438,341163.0
2020-06-04 12:50:00,53.92,54.07,53.92,54.07,248855.0,44.6355,44.7597,44.6355,44.7597,248855.0
2020-06-04 12:55:00,54.07,54.21,53.99,54.15,211878.0,44.7597,44.8756,44.6935,44.8259,211878.0
2020-06-04 13:00:00,54.15,54.29,54.15,54.17,323946.0,44.8259,44.9418,44.8259,44.8425,323946.0
2020-06-04 13:05:00,54.16,54.27,54.16,54.24,141195.0,44.8342,44.9253,44.8342,44.9004,141195.0
2020-06-04 13:10:00,54.23,54.27,54.13,54.23,137333.0,44.8921,44.9253,44.8094,44.8921,137333.0
2020-06-04 13:15:00,54.22,54.31,54.2,54.24,117554.0,44.8839,44.9584,44.8673,44.9004,117554.0
2020-06-04 13:20:00,54.24,54.35,54.24,54.26,194943.0,44.9004,44.9915,44.9004,44.917,194943.0
2020-06-04 13:25:00,54.26,54.37,54.22,54.23,153956.0,44.917,45.008,44.8839,44.8921,153956.0
2020-06-04 13:30:00,54.24,54.34,54.23,54.31,231568.0,44.9004,44.9832,44.8921,44.9584,231568.0
2020-06-04 13:35:00,54.3,54.39,54.29,54.37,130162.0,44.9501,45.0246,44.9418,45.008,130162.0
2020-06-04 13:40:00,54.37,54.49,54.35,54.49,139956.0,45.008,45.1074,44.9915,45.1074,139956.0
2020-06-04 13:45:00,54.49,54.57,54.46,54.47,240832.0,45.1074,45.1736,45.0825,45.0908,240832.0
2020-06-04 13:50:00,54.48,54.69,54.45,54.68,179955.0,45.0991,45.2729,45.0743,45.2647,179955.0
2020-06-04 13:55:00,54.68,54.7,54.58,54.62,163187.0,45.2647,45.2812,45.1819,45.215,163187.0
2020-06-04 14:00:00,54.61,54.77,54.6,54.75,137749.0,45.2067,45.3392,45.1984,45.3226,137749.0
2020-06-04 14:05:00,54.74,54.79,54.62,54.74,238527.0,45.3143,45.3557,45.215,45.3143,238527.0
2020-06-04 14:10:00,54.75,54.95,54.74,54.94,227507.0,45.3226,45.4882,45.3143,45.4799,227507.0
2020-06-04 14:15:00,54.93,54.98,54.86,54.98,258113.0,45.4716,45.513,45.4137,45.513,258113.0
2020-06-04 14:20:00,54.98,55.01,54.91,54.95,205829.0,45.513,45.5378,45.4551,45.4882,205829.0
2020-06-04 14:25:00,54.94,54.98,54.88,54.95,194548.0,45.4799,45.513,45.4302,45.4882,194548.0
2020-06-04 14:30:00,54.96,54.98,54.87,54.89,337809.0,45.4965,45.513,45.4219,45.4385,337809.0
2020-06-04 14:35:00,54.9,54.97,54.85,54.96,158324.0,45.4468,45.5047,45.4054,45.4965,158324.0
2020-06-04 14:40:00,54.95,55.07,54.89,55.05,250102.0,45.4882,45.5875,45.4385,45.571,250102.0
2020-06-04 14:45:00,55.05,55.12,54.93,55.12,246965.0,45.571,45.6289,45.4716,45.6289,246965.0
2020-06-04 14:50:00,55.12,55.27,55.08,55.19,386815.0,45.6289,45.7531,45.5958,45.6868,386815.0
2020-06-04 14:55:00,55.21,55.22,54.9,55.0,366602.0,45.7034,45.7117,45.4468,45.5296,366602.0
2020-06-04 15:00:00,55.01,55.11,54.96,55.05,304873.0,45.5378,45.6206,45.4965,45.571,304873.0
2020-06-04 15:05:00,55.05,55.05,54.86,54.94,380235.0,45.571,45.571,45.4137,45.4799,380235.0
2020-06-04 15:10:00,54.94,54.98,54.74,54.74,457050.0,45.4799,45.513,45.3143,45.3143,457050.0
2020-06-04 15:15:00,54.73,54.83,54.55,54.78,573685.0,45.3061,45.3888,45.157,45.3474,573685.0
2020-06-04 15:20:00,54.8,54.93,54.72,54.83,335202.0,45.364,45.4716,45.2978,45.3888,335202.0
2020-06-04 15:25:00,54.83,55.13,54.83,55.13,485803.0,45.3888,45.6372,45.3888,45.6372,485803.0
2020-06-04 15:30:00,55.13,55.36,55.11,55.3,363075.0,45.6372,45.8276,45.6206,45.7779,363075.0
2020-06-04 15:35:00,55.31,55.44,55.21,55.3,531224.0,45.7862,45.8938,45.7034,45.7779,531224.0
2020-06-04 15:40:00,55.29,55.5,55.24,55.48,563964.0,45.7696,45.9435,45.7282,45.9269,563964.0
2020-06-04 15:45:00,55.48,55.54,55.35,55.49,595000.0,45.9269,45.9766,45.8193,45.9352,595000.0
2020-06-04 15:50:00,55.49,55.52,55.34,55.43,837315.0,45.9352,45.96,45.811,45.8855,837315.0
2020-06-04 15:55:00,55.44,55.69,55.43,55.65,1051289.0,45.8938,46.1008,45.8855,46.0676,1051289.0
2020-06-05 09:30:00,61.59,62.47,60.4,60.49,2527317.0,50.9848,51.7133,49.9997,50.0742,2527317.0
2020-06-05 09:35:00,60.49,60.6,59.36,60.45,1861223.0,50.0742,50.1653,49.1388,50.0411,1861223.0
2020-06-05 09:40:00,60.45,60.56,59.91,60.17,1029463.0,50.0411,50.1322,49.5941,49.8093,1029463.0
2020-06-05 09:45:00,60.18,60.18,59.33,59.45,1451104.0,49.8176,49.8176,49.114,49.2133,1451104.0
2020-06-05 09:50:00,59.44,59.94,59.37,59.87,1281394.0,49.205,49.6189,49.1471,49.561,1281394.0
2020-06-05 09:55:00,59.87,59.96,59.1,59.17,1009784.0,49.561,49.6355,48.9236,48.9815,1009784.0
2020-06-05 10:00:00,59.16,59.77,59.16,59.71,649753.0,48.9733,49.4782,48.9733,49.4285,649753.0
2020-06-05 10:05:00,59.72,60.12,59.66,60.04,762921.0,49.4368,49.768,49.3872,49.7017,762921.0
2020-06-05 10:10:00,60.05,60.19,59.81,60.14,631365.0,49.71,49.8259,49.5113,49.7845,631365.0
2020-06-05 10:15:00,60.12,60.12,59.54,59.58,761779.0,49.768,49.768,49.2878,49.3209,761779.0
2020-06-05 10:20:00,59.57,59.74,59.25,59.27,451009.0,49.3127,49.4534,49.0478,49.0643,451009.0
2020-06-05 10:25:00,59.27,59.37,58.9,59.13,847565.0,49.0643,49.1471,48.758,48.9484,847565.0
2020-06-05 10:30:00,59.15,59.4,59.02,59.03,448138.0,48.965,49.1719,48.8574,48.8656,448138.0
2020-06-05 10:35:00,59.02,59.13,58.84,59.07,588476.0,48.8574,48.9484,48.7084,48.8988,588476.0
2020-06-05 10:40:00,59.08,59.48,58.97,59.47,387511.0,48.907,49.2382,48.816,49.2299,387511.0
2020-06-05 10:45:00,59.47,59.81,59.4,59.7,460019.0,49.2299,49.5113,49.1719,49.4203,460019.0
2020-06-05 10:50:00,59.7,59.99,59.69,59.88,634009.0,49.4203,49.6603,49.412,49.5693,634009.0
2020-06-05 10:55:00,59.87,59.97,59.7,59.85,427852.0,49.561,49.6438,49.4203,49.5444,427852.0
2020-06-05 11:00:00,59.84,60.18,59.78,60.14,541300.0,49.5362,49.8176,49.4865,49.7845,541300.0
2020-06-05 11:05:00,60.14,60.25,59.79,59.85,540876.0,49.7845,49.8756,49.4948,49.5444,540876.0
2020-06-05 11:10:00,59.83,59.98,59.77,59.98,271678.0,49.5279,49.6521,49.4782,49.6521,271678.0
2020-06-05 11:15:00,59.97,60.05,59.88,60.0,494730.0,49.6438,49.71,49.5693,49.6686,494730.0
2020-06-05 11:20:00,59.99,60.11,59.8,59.98,360374.0,49.6603,49.7597,49.5031,49.6521,360374.0
2020-06-05 11:25:00,59.98,60.09,59.97,60.05,265268.0,49.6521,49.7431,49.6438,49.71,265268.0
2020-06-05 11:30:00,60.06,60.15,59.9,59.92,383558.0,49.7183,49.7928,49.5858,49.6024,383558.0
2020-06-05 11:35:00,59.93,59.94,59.68,59.7,333222.0,49.6107,49.6189,49.4037,49.4203,333222.0
2020-06-05 11:40:00,59.69,59.78,59.57,59.73,544589.0,49.412,49.4865,49.3127,49.4451,544589.0
2020-06-05 11:45:00,59.73,59.75,59.59,59.67,376792.0,49.4451,49.4617,49.3292,49.3954,376792.0
2020-06-05 11:50:00,59.67,59.8,59.63,59.68,343329.0,49.3954,49.5031,49.3623,49.4037,343329.0
2020-06-05 11:55:00,59.67,59.7,59.57,59.64,351293.0,49.3954,49.4203,49.3127,49.3706,351293.0
2020-06-05 12:00:00,59.64,59.84,59.48,59.61,524795.0,49.3706,49.5362,49.2382,49.3458,524795.0
2020-06-05 12:05:00,59.62,59.78,59.6,59.77,348967.0,49.354,49.4865,49.3375,49.4782,348967.0
2020-06-05 12:10:00,59.77,59.78,59.37,59.4,342308.0,49.4782,49.4865,49.1471,49.1719,342308.0
2020-06-05 12:15:00,59.4,59.41,59.02,59.07,383219.0,49.1719,49.1802,48.8574,48.8988,383219.0
2020-06-05 12:20:00,59.06,59.24,59.06,59.2,320677.0,48.8905,49.0395,48.8905,49.0064,320677.0
2020-06-05 12:25:00,59.21,59.34,59.21,59.34,460595.0,49.0146,49.1223,49.0146,49.1223,460595.0
2020-06-05 12:30:00,59.34,59.43,59.17,59.18,370875.0,49.1223,49.1968,48.9815,48.9898,370875.0
2020-06-05 12:35:00,59.18,59.35,59.17,59.34,224798.0,48.9898,49.1305,48.9815,49.1223,224798.0
2020-06-05 12:40:00,59.35,59.37,59.22,59.27,149554.0,49.1305,49.1471,49.0229,49.0643,149554.0
2020-06-05 12:45:00,59.28,59.34,59.23,59.23,171348.0,49.0726,49.1223,49.0312,49.0312,171348.0
2020-06-05 12:50:00,59.23,59.24,59.11,59.16,147949.0,49.0312,49.0395,48.9319,48.9733,147949.0
2020-06-05 12:55:00,59.15,59.21,59.11,59.17,198613.0,48.965,49.0146,48.9319,48.9815,198613.0
2020-06-05 13:00:00,59.16,59.28,59.13,59.23,151288.0,48.9733,49.0726,48.9484,49.0312,151288.0
2020-06-05 13:05:00,59.22,59.35,59.2,59.22,169226.0,49.0229,49.1305,49.0064,49.0229,169226.0
2020-06-05 13:10:00,59.21,59.39,59.17,59.33,176161.0,49.0146,49.1636,48.9815,49.114,176161.0
2020-06-05 13:15:00,59.32,59.32,59.19,59.23,128097.0,49.1057,49.1057,48.9981,49.0312,128097.0
2020-06-05 13:20:00,59.24,59.5,59.21,59.5,271177.0,49.0395,49.2547,49.0146,49.2547,271177.0
2020-06-05 13:25:00,59.5,59.58,59.48,59.55,306023.0,49.2547,49.3209,49.2382,49.2961,306023.0
2020-06-05 13:30:00,59.54,59.59,59.48,59.58,258980.0,49.2878,49.3292,49.2382,49.3209,258980.0
2020-06-05 13:35:00,59.59,59.67,59.5,59.58,198027.0,49.3292,49.3954,49.2547,49.3209,198027.0
2020-06-05 13:40:00,59.58,59.6,59.41,59.58,264099.0,49.3209,49.3375,49.1802,49.3209,264099.0
2020-06-05 13:45:00,59.58,59.75,59.53,59.73,280968.0,49.3209,49.4617,49.2795,49.4451,280968.0
2020-06-05 13:50:00,59.73,59.74,59.54,59.62,239670.0,49.4451,49.4534,49.2878,49.354,239670.0
2020-06-05 13:55:00,59.61,59.63,59.41,59.52,155972.0,49.3458,49.3623,49.1802,49.2713,155972.0
2020-06-05 14:00:00,59.52,59.69,59.46,59.69,230583.0,49.2713,49.412,49.2216,49.412,230583.0
2020-06-05 14:05:00,59.7,59.7,59.52,59.62,211961.0,49.4203,49.4203,49.2713,49.354,211961.0
2020-06-05 14:10:00,59.62,59.71,59.46,59.49,214745.0,49.354,49.4285,49.2216,49.2464,214745.0
2020-06-05 14:15:00,59.49,59.6,59.39,59.42,203577.0,49.2464,49.3375,49.1636,49.1885,203577.0
2020-06-05 14:20:00,59.41,59.45,59.31,59.33,194417.0,49.1802,49.2133,49.0974,49.114,194417.0
2020-06-05 14:25:00,59.34,59.36,59.24,59.34,220774.0,49.1223,49.1388,49.0395,49.1223,220774.0
2020-06-05 14:30:00,59.34,59.49,59.27,59.32,242891.0,49.1223,49.2464,49.0643,49.1057,242891.0
2020-06-05 14:35:00,59.33,59.4,59.13,59.39,273686.0,49.114,49.1719,48.9484,49.1636,273686.0
2020-06-05 14:40:00,59.4,59.5,59.33,59.47,170375.0,49.1719,49.2547,49.114,49.2299,170375.0
2020-06-05 14:45:00,59.47,59.47,59.21,59.24,209555.0,49.2299,49.2299,49.0146,49.0395,209555.0
2020-06-05 14:50:00,59.25,59.33,59.15,59.21,247508.0,49.0478,49.114,48.965,49.0146,247508.0
2020-06-05 14:55:00,59.21,59.31,59.11,59.2,311248.0,49.0146,49.0974,48.9319,49.0064,311248.0
2020-06-05 15:00:00,59.21,59.25,59.05,59.06,295100.0,49.0146,49.0478,48.8822,48.8905,295100.0
2020-06-05 15:05:00,59.06,59.08,58.8,58.83,459342.0,48.8905,48.907,48.6752,48.7001,459342.0
2020-06-05 15:10:00,58.84,58.85,58.44,58.48,588317.0,48.7084,48.7166,48.3772,48.4103,588317.0
2020-06-05 15:15:00,58.48,58.7,58.34,58.69,426419.0,48.4103,48.5925,48.2944,48.5842,426419.0
2020-06-05 15:20:00,58.69,58.77,58.52,58.65,330387.0,48.5842,48.6504,48.4435,48.5511,330387.0
2020-06-05 15:25:00,58.64,58.89,58.63,58.85,416640.0,48.5428,48.7497,48.5345,48.7166,416640.0
2020-06-05 15:30:00,58.86,58.86,58.58,58.62,362248.0,48.7249,48.7249,48.4931,48.5262,362248.0
2020-06-05 15:35:00,58.63,58.82,58.6,58.7,428604.0,48.5345,48.6918,48.5097,48.5925,428604.0
2020-06-05 15:40:00,58.7,58.78,58.58,58.68,408225.0,48.5925,48.6587,48.4931,48.5759,408225.0
2020-06-05 15:45:00,58.67,58.73,58.52,58.59,403569.0,48.5676,48.6173,48.4435,48.5014,403569.0
2020-06-05 15:50:00,58.59,58.83,58.51,58.7,739118.0,48.5014,48.7001,48.4352,48.5925,739118.0
2020-06-05 15:55:00,58.71,58.94,58.64,58.84,1481455.0,48.6007,48.7911,48.5428,48.7084,1481455.0
2020-06-08 09:30:00,60.66,61.22,60.54,60.87,1405340.0,50.215,50.6785,50.1156,50.3888,1405340.0
2020-06-08 09:35:00,60.86,61.05,60.43,60.93,719033.0,50.3805,50.5378,50.0246,50.4385,719033.0
2020-06-08 09:40:00,60.91,61.1,60.75,61.09,780972.0,50.4219,50.5792,50.2895,50.5709,780972.0
2020-06-08 09:45:00,61.1,61.15,60.65,60.65,548513.0,50.5792,50.6206,50.2067,50.2067,548513.0
2020-06-08 09:50:00,60.65,61.07,60.58,61.06,516741.0,50.2067,50.5544,50.1487,50.5461,516741.0
2020-06-08 09:55:00,61.05,61.32,61.0,61.22,674203.0,50.5378,50.7613,50.4964,50.6785,674203.0
2020-06-08 10:00:00,61.23,61.33,61.02,61.26,653389.0,50.6868,50.7696,50.513,50.7117,653389.0
2020-06-08 10:05:00,61.26,61.29,60.92,60.97,449610.0,50.7117,50.7365,50.4302,50.4716,449610.0
2020-06-08 10:10:00,60.96,60.98,60.78,60.83,618473.0,50.4633,50.4799,50.3143,50.3557,618473.0
2020-06-08 10:15:00,60.83,60.87,60.61,60.64,424081.0,50.3557,50.3888,50.1736,50.1984,424081.0
2020-06-08 10:20:00,60.63,60.65,60.35,60.44,473859.0,50.1901,50.2067,49.9583,50.0329,473859.0
2020-06-08 10:25:00,60.45,60.45,60.01,60.1,402993.0,50.0411,50.0411,49.6769,49.7514,402993.0
2020-06-08 10:30:00,60.11,60.18,60.03,60.08,327853.0,49.7597,49.8176,49.6934,49.7348,327853.0
2020-06-08 10:35:00,60.08,60.09,59.77,59.94,434948.0,49.7348,49.7431,49.4782,49.6189,434948.0
2020-06-08 10:40:00,59.94,60.24,59.9,60.17,463608.0,49.6189,49.8673,49.5858,49.8093,463608.0
2020-06-08 10:45:00,60.17,60.32,60.07,60.23,313437.0,49.8093,49.9335,49.7266,49.859,313437.0
2020-06-08 10:50:00,60.23,60.55,60.14,60.55,497414.0,49.859,50.1239,49.7845,50.1239,497414.0
2020-06-08 10:55:00,60.55,60.66,60.46,60.62,388513.0,50.1239,50.215,50.0494,50.1819,388513.0
2020-06-08 11:00:00,60.61,60.84,60.59,60.65,261155.0,50.1736,50.364,50.157,50.2067,261155.0
2020-06-08 11:05:00,60.64,60.66,60.54,60.58,302585.0,50.1984,50.215,50.1156,50.1487,302585.0
2020-06-08 11:10:00,60.59,60.88,60.57,60.82,297974.0,50.157,50.3971,50.1405,50.3474,297974.0
2020-06-08 11:15:00,60.82,61.0,60.74,60.93,284270.0,50.3474,50.4964,50.2812,50.4385,284270.0
2020-06-08 11:20:00,60.92,60.99,60.7,60.71,318356.0,50.4302,50.4881,50.2481,50.2564,318356.0
2020-06-08 11:25:00,60.71,60.85,60.65,60.71,218299.0,50.2564,50.3723,50.2067,50.2564,218299.0
2020-06-08 11:30:00,60.72,60.86,60.69,60.84,187391.0,50.2646,50.3805,50.2398,50.364,187391.0
2020-06-08 11:35:00,60.84,60.9,60.73,60.76,224746.0,50.364,50.4136,50.2729,50.2977,224746.0
2020-06-08 11:40:00,60.77,60.84,60.67,60.69,388706.0,50.306,50.364,50.2232,50.2398,388706.0
2020-06-08 11:45:00,60.69,60.74,60.57,60.72,181749.0,50.2398,50.2812,50.1405,50.2646,181749.0
2020-06-08 11:50:00,60.71,60.72,60.56,60.58,177785.0,50.2564,50.2646,50.1322,50.1487,177785.0
2020-06-08 11:55:00,60.58,60.66,60.55,60.57,125579.0,50.1487,50.215,50.1239,50.1405,125579.0
2020-06-08 12:00:00,60.57,60.61,60.52,60.55,142656.0,50.1405,50.1736,50.0991,50.1239,142656.0
2020-06-08 12:05:00,60.54,60.63,60.47,60.63,161352.0,50.1156,50.1901,50.0577,50.1901,161352.0
2020-06-08 12:10:00,60.62,60.73,60.59,60.59,177484.0,50.1819,50.2729,50.157,50.157,177484.0
2020-06-08 12:15:00,60.59,60.78,60.56,60.75,346040.0,50.157,50.3143,50.1322,50.2895,346040.0
2020-06-08 12:20:00,60.75,60.86,60.69,60.82,269960.0,50.2895,50.3805,50.2398,50.3474,269960.0
2020-06-08 12:25:00,60.82,60.88,60.65,60.71,227099.0,50.3474,50.3971,50.2067,50.2564,227099.0
2020-06-08 12:30:00,60.71,60.92,60.61,60.88,245528.0,50.2564,50.4302,50.1736,50.3971,245528.0
2020-06-08 12:35:00,60.88,60.94,60.86,60.91,139104.0,50.3971,50.4468,50.3805,50.4219,139104.0
2020-06-08 12:40:00,60.91,60.92,60.78,60.81,163561.0,50.4219,50.4302,50.3143,50.3391,163561.0
2020-06-08 12:45:00,60.81,60.91,60.8,60.91,149875.0,50.3391,50.4219,50.3309,50.4219,149875.0
2020-06-08 12:50:00,60.91,60.93,60.8,60.8,187478.0,50.4219,50.4385,50.3309,50.3309,187478.0
2020-06-08 12:55:00,60.8,60.8,60.56,60.57,227717.0,50.3309,50.3309,50.1322,50.1405,227717.0
2020-06-08 13:00:00,60.57,60.68,60.56,60.68,225758.0,50.1405,50.2315,50.1322,50.2315,225758.0
2020-06-08 13:05:00,60.69,60.71,60.61,60.66,210596.0,50.2398,50.2564,50.1736,50.215,210596.0
2020-06-08 13:10:00,60.66,60.72,60.63,60.67,142006.0,50.215,50.2646,50.1901,50.2232,142006.0
2020-06-08 13:15:00,60.67,60.7,60.42,60.43,291621.0,50.2232,50.2481,50.0163,50.0246,291621.0
2020-06-08 13:20:00,60.43,60.49,60.36,60.46,217926.0,50.0246,50.0742,49.9666,50.0494,217926.0
2020-06-08 13:25:00,60.47,60.53,60.45,60.46,170413.0,50.0577,50.1074,50.0411,50.0494,170413.0
2020-06-08 13:30:00,60.46,60.53,60.37,60.51,284547.0,50.0494,50.1074,49.9749,50.0908,284547.0
2020-06-08 13:35:00,60.51,60.61,60.42,60.54,323632.0,50.0908,50.1736,50.0163,50.1156,323632.0
2020-06-08 13:40:00,60.54,60.59,60.37,60.53,198805.0,50.1156,50.157,49.9749,50.1074,198805.0
2020-06-08 13:45:00,60.53,60.53,60.47,60.5,137459.0,50.1074,50.1074,50.0577,50.0825,137459.0
2020-06-08 13:50:00,60.5,60.56,60.47,60.52,221195.0,50.0825,50.1322,50.0577,50.0991,221195.0
2020-06-08 13:55:00,60.52,60.55,60.43,60.53,129699.0,50.0991,50.1239,50.0246,50.1074,129699.0
2020-06-08 14:00:00,60.53,60.6,60.45,60.55,176126.0,50.1074,50.1653,50.0411,50.1239,176126.0
2020-06-08 14:05:00,60.54,60.59,60.41,60.43,180019.0,50.1156,50.157,50.008,50.0246,180019.0
2020-06-08 14:10:00,60.43,60.43,60.31,60.35,179037.0,50.0246,50.0246,49.9252,49.9583,179037.0
2020-06-08 14:15:00,60.35,60.38,60.24,60.27,205514.0,49.9583,49.9832,49.8673,49.8921,205514.0
2020-06-08 14:20:00,60.27,60.36,60.25,60.28,195877.0,49.8921,49.9666,49.8756,49.9004,195877.0
2020-06-08 14:25:00,60.28,60.39,60.26,60.3,193689.0,49.9004,49.9915,49.8838,49.917,193689.0
2020-06-08 14:30:00,60.29,60.3,60.19,60.23,165504.0,49.9087,49.917,49.8259,49.859,165504.0
2020-06-08 14:35:00,60.23,60.28,60.19,60.28,189798.0,49.859,49.9004,49.8259,49.9004,189798.0
2020-06-08 14:40:00,60.28,60.3,60.18,60.27,157583.0,49.9004,49.917,49.8176,49.8921,157583.0
2020-06-08 14:45:00,60.27,60.39,60.21,60.37,150435.0,49.8921,49.9915,49.8425,49.9749,150435.0
2020-06-08 14:50:00,60.38,60.39,60.26,60.3,130923.0,49.9832,49.9915,49.8838,49.917,130923.0
2020-06-08 14:55:00,60.3,60.31,60.22,60.23,169455.0,49.917,49.9252,49.8507,49.859,169455.0
2020-06-08 15:00:00,60.22,60.29,60.19,60.22,141651.0,49.8507,49.9087,49.8259,49.8507,141651.0
2020-06-08 15:05:00,60.23,60.25,60.1,60.13,225448.0,49.859,49.8756,49.7514,49.7762,225448.0
2020-06-08 15:10:00,60.13,60.2,60.09,60.2,238238.0,49.7762,49.8342,49.7431,49.8342,238238.0
2020-06-08 15:15:00,60.2,60.29,60.16,60.28,178028.0,49.8342,49.9087,49.8011,49.9004,178028.0
2020-06-08 15:20:00,60.28,60.63,60.28,60.59,268923.0,49.9004,50.1901,49.9004,50.157,268923.0
2020-06-08 15:25:00,60.58,60.62,60.53,60.59,207026.0,50.1487,50.1819,50.1074,50.157,207026.0
2020-06-08 15:30:00,60.6,60.71,60.5,60.68,296257.0,50.1653,50.2564,50.0825,50.2315,296257.0
2020-06-08 15:35:00,60.67,60.92,60.65,60.91,418374.0,50.2232,50.4302,50.2067,50.4219,418374.0
2020-06-08 15:40:00,60.91,61.13,60.9,60.98,633367.0,50.4219,50.604,50.4136,50.4799,633367.0
2020-06-08 15:45:00,60.97,61.08,60.88,61.08,705317.0,50.4716,50.5626,50.3971,50.5626,705317.0
2020-06-08 15:50:00,61.08,61.25,61.06,61.19,778220.0,50.5626,50.7034,50.5461,50.6537,778220.0
2020-06-08 15:55:00,61.19,61.25,61.05,61.22,1361835.0,50.6537,50.7034,50.5378,50.6785,1361835.0
2020-06-09 09:30:00,59.0,59.31,58.7,59.07,1198567.0,48.8408,49.0974,48.5925,48.8988,1198567.0
2020-06-09 09:35:00,59.07,59.6,59.02,59.06,987441.0,48.8988,49.3375,48.8574,48.8905,987441.0
2020-06-09 09:40:00,59.06,59.24,58.94,59.13,536849.0,48.8905,49.0395,48.7911,48.9484,536849.0
2020-06-09 09:45:00,59.13,59.36,59.06,59.15,441884.0,48.9484,49.1388,48.8905,48.965,441884.0
2020-06-09 09:50:00,59.14,59.2,58.53,58.69,559204.0,48.9567,49.0064,48.4517,48.5842,559204.0
2020-06-09 09:55:00,58.7,58.73,58.32,58.38,580034.0,48.5925,48.6173,48.2779,48.3276,580034.0
2020-06-09 10:00:00,58.4,58.5,58.05,58.13,653021.0,48.3441,48.4269,48.0544,48.1206,653021.0
2020-06-09 10:05:00,58.13,58.13,57.65,57.78,821961.0,48.1206,48.1206,47.7233,47.8309,821961.0
2020-06-09 10:10:00,57.78,58.11,57.71,58.05,766780.0,47.8309,48.1041,47.7729,48.0544,766780.0
2020-06-09 10:15:00,58.06,58.27,57.98,58.1,486895.0,48.0627,48.2365,47.9964,48.0958,486895.0
2020-06-09 10:20:00,58.1,58.34,58.04,58.3,428078.0,48.0958,48.2944,48.0461,48.2613,428078.0
2020-06-09 10:25:00,58.31,58.35,58.1,58.22,424356.0,48.2696,48.3027,48.0958,48.1951,424356.0
2020-06-09 10:30:00,58.22,58.29,57.93,57.99,454925.0,48.1951,48.2531,47.955,48.0047,454925.0
2020-06-09 10:35:00,57.98,58.25,57.93,58.25,304297.0,47.9964,48.2199,47.955,48.2199,304297.0
2020-06-09 10:40:00,58.25,58.35,58.12,58.23,322888.0,48.2199,48.3027,48.1123,48.2034,322888.0
2020-06-09 10:45:00,58.24,58.55,58.17,58.53,440978.0,48.2117,48.4683,48.1537,48.4517,440978.0
2020-06-09 10:50:00,58.54,58.61,58.4,58.49,571278.0,48.46,48.518,48.3441,48.4186,571278.0
2020-06-09 10:55:00,58.5,58.5,58.27,58.35,538727.0,48.4269,48.4269,48.2365,48.3027,538727.0
2020-06-09 11:00:00,58.34,58.67,58.25,58.62,347191.0,48.2944,48.5676,48.2199,48.5262,347191.0
2020-06-09 11:05:00,58.63,58.82,58.5,58.72,406943.0,48.5345,48.6918,48.4269,48.609,406943.0
2020-06-09 11:10:00,58.72,58.8,58.6,58.66,206699.0,48.609,48.6752,48.5097,48.5593,206699.0
2020-06-09 11:15:00,58.67,58.83,58.63,58.83,265407.0,48.5676,48.7001,48.5345,48.7001,265407.0
2020-06-09 11:20:00,58.83,58.98,58.81,58.85,287132.0,48.7001,48.8242,48.6835,48.7166,287132.0
2020-06-09 11:25:00,58.85,58.92,58.62,58.68,253844.0,48.7166,48.7746,48.5262,48.5759,253844.0
2020-06-09 11:30:00,58.68,58.69,58.48,58.48,192870.0,48.5759,48.5842,48.4103,48.4103,192870.0
2020-06-09 11:35:00,58.48,58.53,58.35,58.46,276441.0,48.4103,48.4517,48.3027,48.3938,276441.0
2020-06-09 11:40:00,58.46,58.53,58.38,58.52,186541.0,48.3938,48.4517,48.3276,48.4435,186541.0
2020-06-09 11:45:00,58.51,58.55,58.39,58.5,169640.0,48.4352,48.4683,48.3358,48.4269,169640.0
2020-06-09 11:50:00,58.5,58.54,58.39,58.52,191981.0,48.4269,48.46,48.3358,48.4435,191981.0
2020-06-09 11:55:00,58.53,58.62,58.51,58.53,210040.0,48.4517,48.5262,48.4352,48.4517,210040.0
2020-06-09 12:00:00,58.53,58.57,58.41,58.43,183279.0,48.4517,48.4848,48.3524,48.369,183279.0
2020-06-09 12:05:00,58.43,58.53,58.41,58.52,195704.0,48.369,48.4517,48.3524,48.4435,195704.0
2020-06-09 12:10:00,58.52,58.85,58.51,58.73,282638.0,48.4435,48.7166,48.4352,48.6173,282638.0
2020-06-09 12:15:00,58.72,58.83,58.68,58.78,140780.0,48.609,48.7001,48.5759,48.6587,140780.0
2020-06-09 12:20:00,58.78,58.87,58.72,58.8,176015.0,48.6587,48.7332,48.609,48.6752,176015.0
2020-06-09 12:25:00,58.79,58.86,58.71,58.85,292281.0,48.667,48.7249,48.6007,48.7166,292281.0
2020-06-09 12:30:00,58.85,58.92,58.79,58.82,212733.0,48.7166,48.7746,48.667,48.6918,212733.0
2020-06-09 12:35:00,58.82,58.85,58.7,58.79,219409.0,48.6918,48.7166,48.5925,48.667,219409.0
2020-06-09 12:40:00,58.78,58.88,58.75,58.79,173914.0,48.6587,48.7415,48.6339,48.667,173914.0
2020-06-09 12:45:00,58.79,58.82,58.65,58.69,151748.0,48.667,48.6918,48.5511,48.5842,151748.0
2020-06-09 12:50:00,58.7,58.72,58.63,58.7,144587.0,48.5925,48.609,48.5345,48.5925,144587.0
2020-06-09 12:55:00,58.69,58.99,58.65,58.98,267332.0,48.5842,48.8325,48.5511,48.8242,267332.0
2020-06-09 13:00:00,58.98,59.1,58.95,58.98,270034.0,48.8242,48.9236,48.7994,48.8242,270034.0
2020-06-09 13:05:00,58.98,59.01,58.85,58.91,156261.0,48.8242,48.8491,48.7166,48.7663,156261.0
2020-06-09 13:10:00,58.92,59.03,58.92,59.01,168661.0,48.7746,48.8656,48.7746,48.8491,168661.0
2020-06-09 13:15:00,59.01,59.02,58.91,58.94,159210.0,48.8491,48.8574,48.7663,48.7911,159210.0
2020-06-09 13:20:00,58.94,59.22,58.93,59.21,203856.0,48.7911,49.0229,48.7829,49.0146,203856.0
2020-06-09 13:25:00,59.21,59.44,59.19,59.43,354936.0,49.0146,49.205,48.9981,49.1968,354936.0
2020-06-09 13:30:00,59.43,59.58,59.42,59.55,309192.0,49.1968,49.3209,49.1885,49.2961,309192.0
2020-06-09 13:35:00,59.55,59.55,59.26,59.28,226613.0,49.2961,49.2961,49.056,49.0726,226613.0
2020-06-09 13:40:00,59.28,59.48,59.28,59.45,219505.0,49.0726,49.2382,49.0726,49.2133,219505.0
2020-06-09 13:45:00,59.45,59.55,59.36,59.55,187767.0,49.2133,49.2961,49.1388,49.2961,187767.0
2020-06-09 13:50:00,59.54,59.64,59.43,59.44,123817.0,49.2878,49.3706,49.1968,49.205,123817.0
2020-06-09 13:55:00,59.43,59.55,59.4,59.53,183272.0,49.1968,49.2961,49.1719,49.2795,183272.0
2020-06-09 14:00:00,59.54,59.6,59.31,59.4,248445.0,49.2878,49.3375,49.0974,49.1719,248445.0
2020-06-09 14:05:00,59.41,59.5,59.24,59.27,172055.0,49.1802,49.2547,49.0395,49.0643,172055.0
2020-06-09 14:10:00,59.28,59.41,59.28,59.39,106413.0,49.0726,49.1802,49.0726,49.1636,106413.0
2020-06-09 14:15:00,59.41,59.49,59.37,59.4,159254.0,49.1802,49.2464,49.1471,49.1719,159254.0
2020-06-09 14:20:00,59.4,59.44,59.33,59.37,225237.0,49.1719,49.205,49.114,49.1471,225237.0
2020-06-09 14:25:00,59.37,59.49,59.33,59.38,215085.0,49.1471,49.2464,49.114,49.1554,215085.0
2020-06-09 14:30:00,59.38,59.51,59.35,59.48,144573.0,49.1554,49.263,49.1305,49.2382,144573.0
2020-06-09 14:35:00,59.48,59.48,59.34,59.45,223347.0,49.2382,49.2382,49.1223,49.2133,223347.0
2020-06-09 14:40:00,59.45,59.63,59.44,59.63,196110.0,49.2133,49.3623,49.205,49.3623,196110.0
2020-06-09 14:45:00,59.63,59.83,59.59,59.82,322847.0,49.3623,49.5279,49.3292,49.5196,322847.0
2020-06-09 14:50:00,59.82,59.84,59.69,59.83,183672.0,49.5196,49.5362,49.412,49.5279,183672.0
2020-06-09 14:55:00,59.82,59.91,59.68,59.89,277314.0,49.5196,49.5941,49.4037,49.5776,277314.0
2020-06-09 15:00:00,59.89,59.93,59.66,59.74,290311.0,49.5776,49.6107,49.3872,49.4534,290311.0
2020-06-09 15:05:00,59.73,59.83,59.67,59.8,213312.0,49.4451,49.5279,49.3954,49.5031,213312.0
2020-06-09 15:10:00,59.8,59.9,59.73,59.86,264712.0,49.5031,49.5858,49.4451,49.5527,264712.0
2020-06-09 15:15:00,59.87,60.0,59.85,59.93,268025.0,49.561,49.6686,49.5444,49.6107,268025.0
2020-06-09 15:20:00,59.94,60.17,59.91,60.08,488179.0,49.6189,49.8093,49.5941,49.7348,488179.0
2020-06-09 15:25:00,60.08,60.2,60.03,60.2,324987.0,49.7348,49.8342,49.6934,49.8342,324987.0
2020-06-09 15:30:00,60.2,60.2,59.78,59.78,453556.0,49.8342,49.8342,49.4865,49.4865,453556.0
2020-06-09 15:35:00,59.79,60.04,59.78,59.95,334595.0,49.4948,49.7017,49.4865,49.6272,334595.0
2020-06-09 15:40:00,59.94,60.04,59.88,59.89,338870.0,49.6189,49.7017,49.5693,49.5776,338870.0
2020-06-09 15:45:00,59.89,59.9,59.63,59.66,409898.0,49.5776,49.5858,49.3623,49.3872,409898.0
2020-06-09 15:50:00,59.66,59.66,59.36,59.6,729122.0,49.3872,49.3872,49.1388,49.3375,729122.0
2020-06-09 15:55:00,59.61,59.66,59.48,59.49,1018186.0,49.3458,49.3872,49.2382,49.2464,1018186.0
2020-06-10 09:30:00,58.9,59.14,58.58,58.69,868523.0,48.758,48.9567,48.4931,48.5842,868523.0
2020-06-10 09:35:00,58.66,58.87,58.28,58.28,765534.0,48.5593,48.7332,48.2448,48.2448,765534.0
2020-06-10 09:40:00,58.29,58.3,57.76,57.86,677374.0,48.2531,48.2613,47.8143,47.8971,677374.0
2020-06-10 09:45:00,57.86,58.28,57.8,58.1,609524.0,47.8971,48.2448,47.8474,48.0958,609524.0
2020-06-10 09:50:00,58.1,58.1,57.1,57.13,1123437.0,48.0958,48.0958,47.268,47.2928,1123437.0
2020-06-10 09:55:00,57.14,57.61,57.02,57.57,804288.0,47.3011,47.6901,47.2017,47.657,804288.0
2020-06-10 10:00:00,57.57,57.7,57.03,57.1,678404.0,47.657,47.7647,47.21,47.268,678404.0
2020-06-10 10:05:00,57.1,57.2,57.03,57.11,375084.0,47.268,47.3507,47.21,47.2762,375084.0
2020-06-10 10:10:00,57.11,57.11,56.31,56.38,910232.0,47.2762,47.2762,46.614,46.6719,910232.0
2020-06-10 10:15:00,56.37,56.87,56.33,56.64,508578.0,46.6637,47.0776,46.6306,46.8872,508578.0
2020-06-10 10:20:00,56.62,56.76,56.51,56.75,274582.0,46.8706,46.9865,46.7796,46.9782,274582.0
2020-06-10 10:25:00,56.74,57.06,56.69,56.95,431953.0,46.97,47.2349,46.9286,47.1438,431953.0
2020-06-10 10:30:00,56.95,57.03,56.71,56.83,607627.0,47.1438,47.21,46.9451,47.0445,607627.0
2020-06-10 10:35:00,56.82,57.08,56.7,57.05,634157.0,47.0362,47.2514,46.9368,47.2266,634157.0
2020-06-10 10:40:00,57.06,57.16,56.91,56.92,420753.0,47.2349,47.3176,47.1107,47.119,420753.0
2020-06-10 10:45:00,56.93,57.02,56.58,56.73,463605.0,47.1272,47.2017,46.8375,46.9617,463605.0
2020-06-10 10:50:00,56.74,56.84,56.62,56.67,343004.0,46.97,47.0527,46.8706,46.912,343004.0
2020-06-10 10:55:00,56.67,56.93,56.62,56.88,328921.0,46.912,47.1272,46.8706,47.0858,328921.0
2020-06-10 11:00:00,56.88,57.1,56.79,57.05,330903.0,47.0858,47.268,47.0113,47.2266,330903.0
2020-06-10 11:05:00,57.04,57.34,57.03,57.18,422538.0,47.2183,47.4666,47.21,47.3342,422538.0
2020-06-10 11:10:00,57.19,57.2,56.92,57.13,377178.0,47.3425,47.3507,47.119,47.2928,377178.0
2020-06-10 11:15:00,57.14,57.25,57.03,57.1,367915.0,47.3011,47.3921,47.21,47.268,367915.0
2020-06-10 11:20:00,57.09,57.31,57.08,57.2,336851.0,47.2597,47.4418,47.2514,47.3507,336851.0
2020-06-10 11:25:00,57.19,57.46,57.16,57.28,281500.0,47.3425,47.566,47.3176,47.417,281500.0
2020-06-10 11:30:00,57.29,57.37,57.06,57.07,265881.0,47.4252,47.4915,47.2349,47.2431,265881.0
2020-06-10 11:35:00,57.08,57.24,56.91,57.23,290818.0,47.2514,47.3839,47.1107,47.3756,290818.0
2020-06-10 11:40:00,57.23,57.4,57.19,57.28,256452.0,47.3756,47.5163,47.3425,47.417,256452.0
2020-06-10 11:45:00,57.29,57.38,57.2,57.37,195386.0,47.4252,47.4998,47.3507,47.4915,195386.0
2020-06-10 11:50:00,57.37,57.61,57.3,57.59,240645.0,47.4915,47.6901,47.4335,47.6736,240645.0
2020-06-10 11:55:00,57.6,57.68,57.49,57.65,183062.0,47.6819,47.7481,47.5908,47.7233,183062.0
2020-06-10 12:00:00,57.66,57.91,57.55,57.83,367434.0,47.7315,47.9385,47.6405,47.8723,367434.0
2020-06-10 12:05:00,57.84,57.84,57.6,57.69,281901.0,47.8805,47.8805,47.6819,47.7564,281901.0
2020-06-10 12:10:00,57.7,57.72,57.54,57.54,259237.0,47.7647,47.7812,47.6322,47.6322,259237.0
2020-06-10 12:15:00,57.55,57.63,57.46,57.61,203288.0,47.6405,47.7067,47.566,47.6901,203288.0
2020-06-10 12:20:00,57.61,57.65,57.54,57.58,168326.0,47.6901,47.7233,47.6322,47.6653,168326.0
2020-06-10 12:25:00,57.58,57.6,57.35,57.36,160102.0,47.6653,47.6819,47.4749,47.4832,160102.0
2020-06-10 12:30:00,57.35,57.44,57.23,57.28,327366.0,47.4749,47.5494,47.3756,47.417,327366.0
2020-06-10 12:35:00,57.29,57.32,57.07,57.17,209843.0,47.4252,47.4501,47.2431,47.3259,209843.0
2020-06-10 12:40:00,57.17,57.33,57.15,57.28,162055.0,47.3259,47.4584,47.3094,47.417,162055.0
2020-06-10 12:45:00,57.28,57.32,57.16,57.21,168982.0,47.417,47.4501,47.3176,47.359,168982.0
2020-06-10 12:50:00,57.2,57.23,57.08,57.08,204444.0,47.3507,47.3756,47.2514,47.2514,204444.0
2020-06-10 12:55:00,57.09,57.27,57.08,57.21,185857.0,47.2597,47.4087,47.2514,47.359,185857.0
2020-06-10 13:00:00,57.21,57.21,57.07,57.15,139511.0,47.359,47.359,47.2431,47.3094,139511.0
2020-06-10 13:05:00,57.16,57.26,57.11,57.26,124032.0,47.3176,47.4004,47.2762,47.4004,124032.0
2020-06-10 13:10:00,57.25,57.33,57.18,57.26,145217.0,47.3921,47.4584,47.3342,47.4004,145217.0
2020-06-10 13:15:00,57.25,57.32,57.24,57.29,118062.0,47.3921,47.4501,47.3839,47.4252,118062.0
2020-06-10 13:20:00,57.29,57.47,57.22,57.46,251076.0,47.4252,47.5743,47.3673,47.566,251076.0
2020-06-10 13:25:00,57.47,57.49,57.34,57.4,238605.0,47.5743,47.5908,47.4666,47.5163,238605.0
2020-06-10 13:30:00,57.4,57.49,57.39,57.48,87176.0,47.5163,47.5908,47.508,47.5825,87176.0
2020-06-10 13:35:00,57.48,57.48,57.39,57.42,98113.0,47.5825,47.5825,47.508,47.5329,98113.0
2020-06-10 13:40:00,57.42,57.48,57.36,57.45,135751.0,47.5329,47.5825,47.4832,47.5577,135751.0
2020-06-10 13:45:00,57.44,57.56,57.41,57.55,124317.0,47.5494,47.6488,47.5246,47.6405,124317.0
2020-06-10 13:50:00,57.54,57.6,57.47,57.56,146187.0,47.6322,47.6819,47.5743,47.6488,146187.0
2020-06-10 13:55:00,57.56,57.61,57.44,57.53,171128.0,47.6488,47.6901,47.5494,47.6239,171128.0
2020-06-10 14:00:00,57.52,58.18,57.12,58.05,616592.0,47.6156,48.162,47.2845,48.0544,616592.0
2020-06-10 14:05:00,58.06,58.36,57.61,57.61,538463.0,48.0627,48.311,47.6901,47.6901,538463.0
2020-06-10 14:10:00,57.62,57.93,57.62,57.88,288381.0,47.6984,47.955,47.6984,47.9137,288381.0
2020-06-10 14:15:00,57.89,58.11,57.85,57.94,295785.0,47.9219,48.1041,47.8888,47.9633,295785.0
2020-06-10 14:20:00,57.95,58.01,57.71,57.77,272535.0,47.9716,48.0213,47.7729,47.8226,272535.0
2020-06-10 14:25:00,57.78,57.99,57.76,57.92,185323.0,47.8309,48.0047,47.8143,47.9468,185323.0
2020-06-10 14:30:00,57.91,57.93,57.51,57.52,291979.0,47.9385,47.955,47.6074,47.6156,291979.0
2020-06-10 14:35:00,57.53,57.61,57.12,57.15,451307.0,47.6239,47.6901,47.2845,47.3094,451307.0
2020-06-10 14:40:00,57.14,57.33,56.82,57.28,618681.0,47.3011,47.4584,47.0362,47.417,618681.0
2020-06-10 14:45:00,57.29,57.29,56.9,56.94,465971.0,47.4252,47.4252,47.1024,47.1355,465971.0
2020-06-10 14:50:00,56.93,57.04,56.55,56.7,588481.0,47.1272,47.2183,46.8127,46.9368,588481.0
2020-06-10 14:55:00,56.69,56.83,56.55,56.76,476888.0,46.9286,47.0445,46.8127,46.9865,476888.0
2020-06-10 15:00:00,56.76,56.76,56.2,56.22,750376.0,46.9865,46.9865,46.5229,46.5395,750376.0
2020-06-10 15:05:00,56.22,56.68,56.22,56.63,557746.0,46.5395,46.9203,46.5395,46.8789,557746.0
2020-06-10 15:10:00,56.62,56.81,56.5,56.65,467720.0,46.8706,47.0279,46.7713,46.8954,467720.0
2020-06-10 15:15:00,56.65,56.71,56.37,56.55,334122.0,46.8954,46.9451,46.6637,46.8127,334122.0
2020-06-10 15:20:00,56.54,56.56,56.37,56.38,286426.0,46.8044,46.8209,46.6637,46.6719,286426.0
2020-06-10 15:25:00,56.39,56.74,56.24,56.7,445575.0,46.6802,46.97,46.556,46.9368,445575.0
2020-06-10 15:30:00,56.7,56.76,56.38,56.46,465263.0,46.9368,46.9865,46.6719,46.7382,465263.0
2020-06-10 15:35:00,56.45,56.65,56.27,56.59,640989.0,46.7299,46.8954,46.5809,46.8458,640989.0
2020-06-10 15:40:00,56.58,56.59,56.18,56.27,613062.0,46.8375,46.8458,46.5064,46.5809,613062.0
2020-06-10 15:45:00,56.26,56.29,55.93,56.13,862551.0,46.5726,46.5974,46.2994,46.465,862551.0
2020-06-10 15:50:00,56.13,56.3,56.02,56.07,1070625.0,46.465,46.6057,46.3739,46.4153,1070625.0
2020-06-10 15:55:00,56.07,56.18,55.86,55.86,1536224.0,46.4153,46.5064,46.2415,46.2415,1536224.0
2020-06-11 09:30:00,51.67,52.55,51.21,52.55,2409562.0,42.773,43.5014,42.3922,43.5014,2409562.0
2020-06-11 09:35:00,52.54,52.91,52.21,52.29,1164520.0,43.4931,43.7994,43.22,43.2862,1164520.0
2020-06-11 09:40:00,52.31,52.96,52.2,52.87,865271.0,43.3028,43.8408,43.2117,43.7663,865271.0
2020-06-11 09:45:00,52.89,53.52,52.88,53.04,867730.0,43.7829,44.3044,43.7746,43.9071,867730.0
2020-06-11 09:50:00,53.03,53.37,52.76,53.37,586707.0,43.8988,44.1802,43.6753,44.1802,586707.0
2020-06-11 09:55:00,53.34,53.36,52.82,52.85,404526.0,44.1554,44.172,43.7249,43.7498,404526.0
2020-06-11 10:00:00,52.86,53.13,52.55,52.55,442761.0,43.758,43.9816,43.5014,43.5014,442761.0
2020-06-11 10:05:00,52.56,52.74,52.44,52.69,496775.0,43.5097,43.6587,43.4104,43.6173,496775.0
2020-06-11 10:10:00,52.68,52.89,52.53,52.55,480089.0,43.609,43.7829,43.4849,43.5014,480089.0
2020-06-11 10:15:00,52.54,52.73,52.45,52.61,340168.0,43.4931,43.6504,43.4186,43.5511,340168.0
2020-06-11 10:20:00,52.61,52.92,52.54,52.6,381509.0,43.5511,43.8077,43.4931,43.5428,381509.0
2020-06-11 10:25:00,52.6,52.6,52.33,52.42,412356.0,43.5428,43.5428,43.3193,43.3938,412356.0
2020-06-11 10:30:00,52.43,52.74,52.41,52.5,455803.0,43.4021,43.6587,43.3855,43.46,455803.0
2020-06-11 10:35:00,52.5,52.5,52.24,52.34,502955.0,43.46,43.46,43.2448,43.3276,502955.0
2020-06-11 10:40:00,52.33,52.43,52.16,52.16,483859.0,43.3193,43.4021,43.1786,43.1786,483859.0
2020-06-11 10:45:00,52.16,52.19,51.91,52.02,669461.0,43.1786,43.2034,42.9716,43.0627,669461.0
2020-06-11 10:50:00,52.02,52.16,51.98,52.04,489364.0,43.0627,43.1786,43.0296,43.0792,489364.0
2020-06-11 10:55:00,52.03,52.04,51.75,51.8,529839.0,43.071,43.0792,42.8392,42.8806,529839.0
2020-06-11 11:00:00,51.79,52.01,51.66,52.0,694480.0,42.8723,43.0544,42.7647,43.0461,694480.0
2020-06-11 11:05:00,52.01,52.12,51.82,51.85,659855.0,43.0544,43.1455,42.8971,42.922,659855.0
2020-06-11 11:10:00,51.84,51.87,51.64,51.69,435481.0,42.9137,42.9385,42.7481,42.7895,435481.0
2020-06-11 11:15:00,51.69,51.9,51.66,51.82,477125.0,42.7895,42.9634,42.7647,42.8971,477125.0
2020-06-11 11:20:00,51.81,51.94,51.71,51.78,587122.0,42.8888,42.9965,42.8061,42.864,587122.0
2020-06-11 11:25:00,51.78,51.9,51.71,51.85,516541.0,42.864,42.9634,42.8061,42.922,516541.0
2020-06-11 11:30:00,51.85,51.93,51.67,51.68,389844.0,42.922,42.9882,42.773,42.7812,389844.0
2020-06-11 11:35:00,51.68,51.71,51.5,51.5,385378.0,42.7812,42.8061,42.6322,42.6322,385378.0
2020-06-11 11:40:00,51.51,51.7,51.48,51.64,546934.0,42.6405,42.7978,42.6157,42.7481,546934.0
2020-06-11 11:45:00,51.64,51.65,51.37,51.42,576449.0,42.7481,42.7564,42.5246,42.566,576449.0
2020-06-11 11:50:00,51.41,51.55,51.29,51.46,565899.0,42.5577,42.6736,42.4584,42.5991,565899.0
2020-06-11 11:55:00,51.46,51.54,51.33,51.49,404489.0,42.5991,42.6653,42.4915,42.6239,404489.0
2020-06-11 12:00:00,51.49,51.5,51.25,51.3,445793.0,42.6239,42.6322,42.4253,42.4667,445793.0
2020-06-11 12:05:00,51.31,51.37,51.1,51.11,568989.0,42.4749,42.5246,42.3011,42.3094,568989.0
2020-06-11 12:10:00,51.11,51.17,50.91,50.98,841039.0,42.3094,42.359,42.1438,42.2018,841039.0
2020-06-11 12:15:00,50.98,50.98,50.74,50.83,710869.0,42.2018,42.2018,42.0031,42.0776,710869.0
2020-06-11 12:20:00,50.83,51.05,50.78,50.83,711802.0,42.0776,42.2597,42.0362,42.0776,711802.0
2020-06-11 12:25:00,50.83,50.92,50.68,50.75,678925.0,42.0776,42.1521,41.9534,42.0114,678925.0
2020-06-11 12:30:00,50.74,51.14,50.73,50.92,797411.0,42.0031,42.3342,41.9948,42.1521,797411.0
2020-06-11 12:35:00,50.91,51.09,50.84,50.86,470586.0,42.1438,42.2928,42.0859,42.1024,470586.0
2020-06-11 12:40:00,50.86,50.87,50.53,50.55,778643.0,42.1024,42.1107,41.8293,41.8458,778643.0
2020-06-11 12:45:00,50.57,50.7,50.45,50.47,733148.0,41.8624,41.97,41.763,41.7796,733148.0
2020-06-11 12:50:00,50.47,50.55,50.37,50.38,572967.0,41.7796,41.8458,41.6968,41.7051,572967.0
2020-06-11 12:55:00,50.38,50.67,50.34,50.64,767356.0,41.7051,41.9451,41.672,41.9203,767356.0
2020-06-11 13:00:00,50.64,51.08,50.54,51.07,719082.0,41.9203,42.2845,41.8375,42.2763,719082.0
2020-06-11 13:05:00,51.07,51.07,50.67,50.73,608951.0,42.2763,42.2763,41.9451,41.9948,608951.0
2020-06-11 13:10:00,50.71,50.88,50.6,50.86,372309.0,41.9783,42.119,41.8872,42.1024,372309.0
2020-06-11 13:15:00,50.85,50.87,50.65,50.69,493144.0,42.0942,42.1107,41.9286,41.9617,493144.0
2020-06-11 13:20:00,50.69,50.84,50.65,50.79,314511.0,41.9617,42.0859,41.9286,42.0445,314511.0
2020-06-11 13:25:00,50.79,50.84,50.56,50.62,412394.0,42.0445,42.0859,41.8541,41.9038,412394.0
2020-06-11 13:30:00,50.64,50.67,50.41,50.45,453989.0,41.9203,41.9451,41.7299,41.763,453989.0
2020-06-11 13:35:00,50.45,50.48,50.3,50.3,417530.0,41.763,41.7879,41.6389,41.6389,417530.0
2020-06-11 13:40:00,50.31,50.33,50.2,50.22,401473.0,41.6471,41.6637,41.5561,41.5726,401473.0
2020-06-11 13:45:00,50.23,50.26,50.1,50.16,408258.0,41.5809,41.6057,41.4733,41.523,408258.0
2020-06-11 13:50:00,50.16,50.32,50.1,50.27,376616.0,41.523,41.6554,41.4733,41.614,376616.0
2020-06-11 13:55:00,50.27,50.4,50.22,50.34,352837.0,41.614,41.7216,41.5726,41.672,352837.0
2020-06-11 14:00:00,50.34,50.36,50.04,50.07,368602.0,41.672,41.6885,41.4236,41.4485,368602.0
2020-06-11 14:05:00,50.07,50.3,50.01,50.02,501878.0,41.4485,41.6389,41.3988,41.4071,501878.0
2020-06-11 14:10:00,50.01,50.05,49.88,49.95,972304.0,41.3988,41.4319,41.2912,41.3491,972304.0
2020-06-11 14:15:00,49.94,49.98,49.88,49.92,456881.0,41.3408,41.374,41.2912,41.3243,456881.0
2020-06-11 14:20:00,49.91,50.13,49.85,49.95,458769.0,41.316,41.4981,41.2663,41.3491,458769.0
2020-06-11 14:25:00,49.96,50.08,49.88,50.0,438628.0,41.3574,41.4567,41.2912,41.3905,438628.0
2020-06-11 14:30:00,50.0,50.13,49.87,49.88,595696.0,41.3905,41.4981,41.2829,41.2912,595696.0
2020-06-11 14:35:00,49.9,49.98,49.71,49.76,640209.0,41.3077,41.374,41.1504,41.1918,640209.0
2020-06-11 14:40:00,49.75,49.83,49.53,49.65,550928.0,41.1836,41.2498,41.0014,41.1008,550928.0
2020-06-11 14:45:00,49.65,49.77,49.5,49.51,710928.0,41.1008,41.2001,40.9766,40.9849,710928.0
2020-06-11 14:50:00,49.5,49.51,49.27,49.33,838483.0,40.9766,40.9849,40.7862,40.8359,838483.0
2020-06-11 14:55:00,49.33,49.36,49.04,49.18,726128.0,40.8359,40.8607,40.5958,40.7117,726128.0
2020-06-11 15:00:00,49.16,49.5,49.02,49.48,801940.0,40.6952,40.9766,40.5793,40.9601,801940.0
2020-06-11 15:05:00,49.48,49.6,49.29,49.32,832413.0,40.9601,41.0594,40.8028,40.8276,832413.0
2020-06-11 15:10:00,49.33,49.4,49.22,49.26,576914.0,40.8359,40.8938,40.7448,40.7779,576914.0
2020-06-11 15:15:00,49.26,49.37,49.06,49.12,680268.0,40.7779,40.869,40.6124,40.662,680268.0
2020-06-11 15:20:00,49.12,49.15,48.92,48.94,667619.0,40.662,40.6869,40.4965,40.513,667619.0
2020-06-11 15:25:00,48.94,49.0,48.8,48.93,813206.0,40.513,40.5627,40.3971,40.5048,813206.0
2020-06-11 15:30:00,48.93,48.96,48.75,48.78,846424.0,40.5048,40.5296,40.3557,40.3806,846424.0
2020-06-11 15:35:00,48.78,48.99,48.72,48.94,846412.0,40.3806,40.5544,40.3309,40.513,846412.0
2020-06-11 15:40:00,48.95,49.55,48.91,49.34,1018228.0,40.5213,41.018,40.4882,40.8442,1018228.0
2020-06-11 15:45:00,49.33,49.33,49.09,49.09,917776.0,40.8359,40.8359,40.6372,40.6372,917776.0
2020-06-11 15:50:00,49.09,49.13,48.5,48.53,1975414.0,40.6372,40.6703,40.1488,40.1736,1975414.0
2020-06-11 15:55:00,48.53,48.54,48.2,48.39,3877461.0,40.1736,40.1819,39.9005,40.0577,3877461.0
2020-06-12 09:30:00,51.4,51.45,50.15,50.36,2406602.0,42.5494,42.5908,41.5147,41.6885,2406602.0
2020-06-12 09:35:00,50.35,51.45,50.26,51.3,1146887.0,41.6802,42.5908,41.6057,42.4667,1146887.0
2020-06-12 09:40:00,51.3,51.54,51.13,51.26,993789.0,42.4667,42.6653,42.3259,42.4336,993789.0
2020-06-12 09:45:00,51.26,51.44,50.94,50.96,646950.0,42.4336,42.5826,42.1687,42.1852,646950.0
2020-06-12 09:50:00,50.96,51.22,50.79,50.8,536160.0,42.1852,42.4004,42.0445,42.0528,536160.0
2020-06-12 09:55:00,50.78,51.32,50.75,51.19,510592.0,42.0362,42.4832,42.0114,42.3756,510592.0
2020-06-12 10:00:00,51.2,51.73,51.08,51.65,548932.0,42.3839,42.8226,42.2845,42.7564,548932.0
2020-06-12 10:05:00,51.63,51.68,51.53,51.6,513742.0,42.7398,42.7812,42.6571,42.715,513742.0
2020-06-12 10:10:00,51.61,51.7,51.36,51.37,434511.0,42.7233,42.7978,42.5163,42.5246,434511.0
2020-06-12 10:15:00,51.37,51.78,51.35,51.64,540200.0,42.5246,42.864,42.5081,42.7481,540200.0
2020-06-12 10:20:00,51.63,51.7,51.55,51.55,448014.0,42.7398,42.7978,42.6736,42.6736,448014.0
2020-06-12 10:25:00,51.55,51.6,50.95,50.95,642740.0,42.6736,42.715,42.1769,42.1769,642740.0
2020-06-12 10:30:00,50.96,51.08,50.83,50.87,412246.0,42.1852,42.2845,42.0776,42.1107,412246.0
2020-06-12 10:35:00,50.87,50.89,50.5,50.51,392064.0,42.1107,42.1273,41.8044,41.8127,392064.0
2020-06-12 10:40:00,50.5,50.92,50.5,50.73,406870.0,41.8044,42.1521,41.8044,41.9948,406870.0
2020-06-12 10:45:00,50.73,51.05,50.61,50.9,296420.0,41.9948,42.2597,41.8955,42.1355,296420.0
2020-06-12 10:50:00,50.9,50.9,50.3,50.4,471191.0,42.1355,42.1355,41.6389,41.7216,471191.0
2020-06-12 10:55:00,50.4,50.53,50.05,50.05,393961.0,41.7216,41.8293,41.4319,41.4319,393961.0
2020-06-12 11:00:00,50.05,50.29,49.8,49.8,900303.0,41.4319,41.6306,41.2249,41.2249,900303.0
2020-06-12 11:05:00,49.8,50.8,49.8,50.71,639191.0,41.2249,42.0528,41.2249,41.9783,639191.0
2020-06-12 11:10:00,50.7,50.75,50.33,50.34,494805.0,41.97,42.0114,41.6637,41.672,494805.0
2020-06-12 11:15:00,50.34,50.58,50.0,50.01,438948.0,41.672,41.8706,41.3905,41.3988,438948.0
2020-06-12 11:20:00,50.01,50.26,49.9,50.08,604290.0,41.3988,41.6057,41.3077,41.4567,604290.0
2020-06-12 11:25:00,50.07,50.62,50.06,50.51,382012.0,41.4485,41.9038,41.4402,41.8127,382012.0
2020-06-12 11:30:00,50.51,50.76,50.26,50.74,516616.0,41.8127,42.0196,41.6057,42.0031,516616.0
2020-06-12 11:35:00,50.74,51.22,50.68,51.13,470954.0,42.0031,42.4004,41.9534,42.3259,470954.0
2020-06-12 11:40:00,51.13,51.21,50.9,50.96,310911.0,42.3259,42.3922,42.1355,42.1852,310911.0
2020-06-12 11:45:00,50.97,51.27,50.91,51.25,379751.0,42.1935,42.4418,42.1438,42.4253,379751.0
2020-06-12 11:50:00,51.26,51.29,51.09,51.26,314474.0,42.4336,42.4584,42.2928,42.4336,314474.0
2020-06-12 11:55:00,51.29,51.83,51.25,51.8,536066.0,42.4584,42.9054,42.4253,42.8806,536066.0
2020-06-12 12:00:00,51.82,51.88,51.68,51.87,392925.0,42.8971,42.9468,42.7812,42.9385,392925.0
2020-06-12 12:05:00,51.89,52.05,51.84,51.96,431138.0,42.9551,43.0875,42.9137,43.013,431138.0
2020-06-12 12:10:00,51.95,51.96,51.7,51.86,300543.0,43.0047,43.013,42.7978,42.9302,300543.0
2020-06-12 12:15:00,51.85,51.92,51.68,51.89,184927.0,42.922,42.9799,42.7812,42.9551,184927.0
2020-06-12 12:20:00,51.88,51.88,51.45,51.46,243385.0,42.9468,42.9468,42.5908,42.5991,243385.0
2020-06-12 12:25:00,51.46,51.57,51.33,51.43,244374.0,42.5991,42.6902,42.4915,42.5743,244374.0
2020-06-12 12:30:00,51.42,51.44,51.2,51.2,310249.0,42.566,42.5826,42.3839,42.3839,310249.0
2020-06-12 12:35:00,51.2,51.39,51.17,51.2,225014.0,42.3839,42.5412,42.359,42.3839,225014.0
2020-06-12 12:40:00,51.21,51.42,51.15,51.16,211023.0,42.3922,42.566,42.3425,42.3508,211023.0
2020-06-12 12:45:00,51.16,51.19,50.9,51.08,280652.0,42.3508,42.3756,42.1355,42.2845,280652.0
2020-06-12 12:50:00,51.09,51.45,51.09,51.44,146801.0,42.2928,42.5908,42.2928,42.5826,146801.0
2020-06-12 12:55:00,51.44,51.55,51.34,51.52,177803.0,42.5826,42.6736,42.4998,42.6488,177803.0
2020-06-12 13:00:00,51.53,51.61,51.33,51.33,289840.0,42.6571,42.7233,42.4915,42.4915,289840.0
2020-06-12 13:05:00,51.35,51.6,51.34,51.52,148621.0,42.5081,42.715,42.4998,42.6488,148621.0
2020-06-12 13:10:00,51.51,51.65,51.43,51.58,184917.0,42.6405,42.7564,42.5743,42.6985,184917.0
2020-06-12 13:15:00,51.58,51.61,51.35,51.52,190012.0,42.6985,42.7233,42.5081,42.6488,190012.0
2020-06-12 13:20:00,51.51,51.77,51.4,51.46,207430.0,42.6405,42.8557,42.5494,42.5991,207430.0
2020-06-12 13:25:00,51.44,51.62,51.38,51.43,267716.0,42.5826,42.7316,42.5329,42.5743,267716.0
2020-06-12 13:30:00,51.45,51.54,51.12,51.14,294358.0,42.5908,42.6653,42.3177,42.3342,294358.0
2020-06-12 13:35:00,51.14,51.32,51.0,51.05,314022.0,42.3342,42.4832,42.2183,42.2597,314022.0
2020-06-12 13:40:00,51.04,51.3,50.91,51.09,264526.0,42.2514,42.4667,42.1438,42.2928,264526.0
2020-06-12 13:45:00,51.08,51.09,50.6,50.64,391392.0,42.2845,42.2928,41.8872,41.9203,391392.0
2020-06-12 13:50:00,50.65,50.82,50.51,50.78,322402.0,41.9286,42.0693,41.8127,42.0362,322402.0
2020-06-12 13:55:00,50.79,51.1,50.67,50.75,264155.0,42.0445,42.3011,41.9451,42.0114,264155.0
2020-06-12 14:00:00,50.76,51.15,50.68,50.94,277189.0,42.0196,42.3425,41.9534,42.1687,277189.0
2020-06-12 14:05:00,50.94,51.05,50.82,51.02,224029.0,42.1687,42.2597,42.0693,42.2349,224029.0
2020-06-12 14:10:00,51.02,51.57,51.02,51.36,241626.0,42.2349,42.6902,42.2349,42.5163,241626.0
2020-06-12 14:15:00,51.36,51.43,51.13,51.14,190947.0,42.5163,42.5743,42.3259,42.3342,190947.0
2020-06-12 14:20:00,51.15,51.17,50.96,51.07,270801.0,42.3425,42.359,42.1852,42.2763,270801.0
2020-06-12 14:25:00,51.09,51.36,51.05,51.21,162388.0,42.2928,42.5163,42.2597,42.3922,162388.0
2020-06-12 14:30:00,51.23,51.55,51.19,51.44,274129.0,42.4087,42.6736,42.3756,42.5826,274129.0
2020-06-12 14:35:00,51.44,51.47,51.14,51.19,185702.0,42.5826,42.6074,42.3342,42.3756,185702.0
2020-06-12 14:40:00,51.2,51.31,50.94,51.12,258149.0,42.3839,42.4749,42.1687,42.3177,258149.0
2020-06-12 14:45:00,51.11,51.43,51.1,51.28,184523.0,42.3094,42.5743,42.3011,42.4501,184523.0
2020-06-12 14:50:00,51.28,51.49,51.2,51.49,271642.0,42.4501,42.6239,42.3839,42.6239,271642.0
2020-06-12 14:55:00,51.48,51.51,51.23,51.41,267365.0,42.6157,42.6405,42.4087,42.5577,267365.0
2020-06-12 15:00:00,51.41,51.66,51.4,51.62,305518.0,42.5577,42.7647,42.5494,42.7316,305518.0
2020-06-12 15:05:00,51.61,51.81,51.55,51.66,353544.0,42.7233,42.8888,42.6736,42.7647,353544.0
2020-06-12 15:10:00,51.66,51.9,51.59,51.87,343668.0,42.7647,42.9634,42.7067,42.9385,343668.0
2020-06-12 15:15:00,51.87,51.9,51.25,51.5,522664.0,42.9385,42.9634,42.4253,42.6322,522664.0
2020-06-12 15:20:00,51.5,51.55,51.28,51.3,207626.0,42.6322,42.6736,42.4501,42.4667,207626.0
2020-06-12 15:25:00,51.3,51.51,51.27,51.49,255355.0,42.4667,42.6405,42.4418,42.6239,255355.0
2020-06-12 15:30:00,51.5,51.68,51.36,51.66,261934.0,42.6322,42.7812,42.5163,42.7647,261934.0
2020-06-12 15:35:00,51.66,51.85,51.58,51.73,285032.0,42.7647,42.922,42.6985,42.8226,285032.0
2020-06-12 15:40:00,51.73,51.83,51.69,51.82,262547.0,42.8226,42.9054,42.7895,42.8971,262547.0
2020-06-12 15:45:00,51.82,52.22,51.81,52.21,549259.0,42.8971,43.2283,42.8888,43.22,549259.0
2020-06-12 15:50:00,52.21,52.3,52.01,52.03,736698.0,43.22,43.2945,43.0544,43.071,736698.0
2020-06-12 15:55:00,52.03,52.45,52.02,52.22,1597028.0,43.071,43.4186,43.0627,43.2283,1597028.0
2020-06-15 09:30:00,49.96,50.33,49.74,49.91,1403930.0,41.3574,41.6637,41.1753,41.316,1403930.0
2020-06-15 09:35:00,49.91,50.47,49.86,50.06,907993.0,41.316,41.7796,41.2746,41.4402,907993.0
2020-06-15 09:40:00,50.06,50.42,49.95,50.18,650883.0,41.4402,41.7382,41.3491,41.5395,650883.0
2020-06-15 09:45:00,50.18,50.29,49.91,50.13,600475.0,41.5395,41.6306,41.316,41.4981,600475.0
2020-06-15 09:50:00,50.13,50.33,50.06,50.14,564853.0,41.4981,41.6637,41.4402,41.5064,564853.0
2020-06-15 09:55:00,50.12,50.14,49.78,49.94,701864.0,41.4898,41.5064,41.2084,41.3408,701864.0
2020-06-15 10:00:00,49.94,50.03,49.76,49.92,572418.0,41.3408,41.4153,41.1918,41.3243,572418.0
2020-06-15 10:05:00,49.92,50.38,49.91,50.23,595612.0,41.3243,41.7051,41.316,41.5809,595612.0
2020-06-15 10:10:00,50.23,50.46,50.13,50.4,468071.0,41.5809,41.7713,41.4981,41.7216,468071.0
2020-06-15 10:15:00,50.41,50.56,50.26,50.55,624892.0,41.7299,41.8541,41.6057,41.8458,624892.0
2020-06-15 10:20:00,50.55,50.56,50.24,50.24,527117.0,41.8458,41.8541,41.5892,41.5892,527117.0
2020-06-15 10:25:00,50.24,50.49,50.24,50.35,495589.0,41.5892,41.7961,41.5892,41.6802,495589.0
2020-06-15 10:30:00,50.34,50.6,50.27,50.53,323625.0,41.672,41.8872,41.614,41.8293,323625.0
2020-06-15 10:35:00,50.51,50.67,50.39,50.41,265434.0,41.8127,41.9451,41.7134,41.7299,265434.0
2020-06-15 10:40:00,50.4,50.7,50.29,50.67,410780.0,41.7216,41.97,41.6306,41.9451,410780.0
2020-06-15 10:45:00,50.68,50.98,50.66,50.85,466460.0,41.9534,42.2018,41.9369,42.0942,466460.0
2020-06-15 10:50:00,50.85,51.03,50.78,50.89,315118.0,42.0942,42.2432,42.0362,42.1273,315118.0
2020-06-15 10:55:00,50.89,51.0,50.79,50.82,258110.0,42.1273,42.2183,42.0445,42.0693,258110.0
2020-06-15 11:00:00,50.82,51.32,50.79,51.29,469428.0,42.0693,42.4832,42.0445,42.4584,469428.0
2020-06-15 11:05:00,51.29,51.44,51.18,51.39,340377.0,42.4584,42.5826,42.3673,42.5412,340377.0
2020-06-15 11:10:00,51.39,51.42,51.22,51.31,290421.0,42.5412,42.566,42.4004,42.4749,290421.0
2020-06-15 11:15:00,51.3,51.31,51.02,51.09,285965.0,42.4667,42.4749,42.2349,42.2928,285965.0
2020-06-15 11:20:00,51.09,51.17,50.91,51.07,263406.0,42.2928,42.359,42.1438,42.2763,263406.0
2020-06-15 11:25:00,51.08,51.12,50.84,50.85,237762.0,42.2845,42.3177,42.0859,42.0942,237762.0
2020-06-15 11:30:00,50.84,50.92,50.68,50.68,345158.0,42.0859,42.1521,41.9534,41.9534,345158.0
2020-06-15 11:35:00,50.69,50.83,50.65,50.74,200273.0,41.9617,42.0776,41.9286,42.0031,200273.0
2020-06-15 11:40:00,50.75,50.88,50.59,50.59,264627.0,42.0114,42.119,41.8789,41.8789,264627.0
2020-06-15 11:45:00,50.59,50.7,50.54,50.62,206747.0,41.8789,41.97,41.8375,41.9038,206747.0
2020-06-15 11:50:00,50.63,50.8,50.56,50.63,213348.0,41.912,42.0528,41.8541,41.912,213348.0
2020-06-15 11:55:00,50.63,50.88,50.62,50.77,164830.0,41.912,42.119,41.9038,42.0279,164830.0
2020-06-15 12:00:00,50.75,51.08,50.7,51.05,310065.0,42.0114,42.2845,41.97,42.2597,310065.0
2020-06-15 12:05:00,51.05,51.24,51.02,51.2,437137.0,42.2597,42.417,42.2349,42.3839,437137.0
2020-06-15 12:10:00,51.21,51.27,51.06,51.12,234077.0,42.3922,42.4418,42.268,42.3177,234077.0
2020-06-15 12:15:00,51.13,51.39,51.12,51.35,317654.0,42.3259,42.5412,42.3177,42.5081,317654.0
2020-06-15 12:20:00,51.35,51.8,51.31,51.8,335076.0,42.5081,42.8806,42.4749,42.8806,335076.0
2020-06-15 12:25:00,51.79,51.83,51.65,51.73,372074.0,42.8723,42.9054,42.7564,42.8226,372074.0
2020-06-15 12:30:00,51.73,51.77,51.55,51.58,199033.0,42.8226,42.8557,42.6736,42.6985,199033.0
2020-06-15 12:35:00,51.58,51.75,51.57,51.74,215076.0,42.6985,42.8392,42.6902,42.8309,215076.0
2020-06-15 12:40:00,51.73,51.81,51.66,51.78,301114.0,42.8226,42.8888,42.7647,42.864,301114.0
2020-06-15 12:45:00,51.79,51.89,51.7,51.81,180923.0,42.8723,42.9551,42.7978,42.8888,180923.0
2020-06-15 12:50:00,51.8,51.95,51.7,51.93,220182.0,42.8806,43.0047,42.7978,42.9882,220182.0
2020-06-15 12:55:00,51.94,52.13,51.91,52.11,354203.0,42.9965,43.1537,42.9716,43.1372,354203.0
2020-06-15 13:00:00,52.11,52.26,52.05,52.24,230053.0,43.1372,43.2614,43.0875,43.2448,230053.0
2020-06-15 13:05:00,52.24,52.37,52.2,52.36,219824.0,43.2448,43.3524,43.2117,43.3441,219824.0
2020-06-15 13:10:00,52.35,52.39,52.11,52.21,264047.0,43.3359,43.369,43.1372,43.22,264047.0
2020-06-15 13:15:00,52.2,52.34,52.13,52.13,223909.0,43.2117,43.3276,43.1537,43.1537,223909.0
2020-06-15 13:20:00,52.13,52.19,51.88,51.93,287532.0,43.1537,43.2034,42.9468,42.9882,287532.0
2020-06-15 13:25:00,51.92,52.01,51.92,51.97,170886.0,42.9799,43.0544,42.9799,43.0213,170886.0
2020-06-15 13:30:00,51.97,51.97,51.72,51.78,233036.0,43.0213,43.0213,42.8143,42.864,233036.0
2020-06-15 13:35:00,51.78,51.99,51.77,51.88,230391.0,42.864,43.0379,42.8557,42.9468,230391.0
2020-06-15 13:40:00,51.87,51.91,51.68,51.71,176330.0,42.9385,42.9716,42.7812,42.8061,176330.0
2020-06-15 13:45:00,51.71,51.79,51.51,51.54,236090.0,42.8061,42.8723,42.6405,42.6653,236090.0
2020-06-15 13:50:00,51.53,51.83,51.53,51.7,230880.0,42.6571,42.9054,42.6571,42.7978,230880.0
2020-06-15 13:55:00,51.72,51.79,51.59,51.63,236816.0,42.8143,42.8723,42.7067,42.7398,236816.0
2020-06-15 14:00:00,51.64,52.64,51.64,52.49,677769.0,42.7481,43.5759,42.7481,43.4518,677769.0
2020-06-15 14:05:00,52.5,52.79,52.47,52.7,515199.0,43.46,43.7001,43.4352,43.6256,515199.0
2020-06-15 14:10:00,52.67,52.78,52.53,52.75,306797.0,43.6008,43.6918,43.4849,43.667,306797.0
2020-06-15 14:15:00,52.75,53.0,52.74,52.94,644906.0,43.667,43.8739,43.6587,43.8243,644906.0
2020-06-15 14:20:00,52.94,53.0,52.77,52.99,383732.0,43.8243,43.8739,43.6835,43.8657,383732.0
2020-06-15 14:25:00,52.99,53.0,52.84,52.99,388949.0,43.8657,43.8739,43.7415,43.8657,388949.0
2020-06-15 14:30:00,53.0,53.0,52.62,52.68,450412.0,43.8739,43.8739,43.5594,43.609,450412.0
2020-06-15 14:35:00,52.69,52.88,52.68,52.81,244286.0,43.6173,43.7746,43.609,43.7167,244286.0
2020-06-15 14:40:00,52.8,52.89,52.62,52.67,276671.0,43.7084,43.7829,43.5594,43.6008,276671.0
2020-06-15 14:45:00,52.68,52.94,52.67,52.86,242559.0,43.609,43.8243,43.6008,43.758,242559.0
2020-06-15 14:50:00,52.85,52.92,52.64,52.68,322204.0,43.7498,43.8077,43.5759,43.609,322204.0
2020-06-15 14:55:00,52.67,52.82,52.61,52.72,334326.0,43.6008,43.7249,43.5511,43.6422,334326.0
2020-06-15 15:00:00,52.71,53.0,52.71,52.97,462381.0,43.6339,43.8739,43.6339,43.8491,462381.0
2020-06-15 15:05:00,52.97,52.99,52.81,52.97,319485.0,43.8491,43.8657,43.7167,43.8491,319485.0
2020-06-15 15:10:00,52.98,53.0,52.94,53.0,524341.0,43.8574,43.8739,43.8243,43.8739,524341.0
2020-06-15 15:15:00,53.0,53.0,52.8,52.81,511664.0,43.8739,43.8739,43.7084,43.7167,511664.0
2020-06-15 15:20:00,52.82,52.85,52.63,52.77,345186.0,43.7249,43.7498,43.5677,43.6835,345186.0
2020-06-15 15:25:00,52.78,52.91,52.51,52.51,500318.0,43.6918,43.7994,43.4683,43.4683,500318.0
2020-06-15 15:30:00,52.51,52.59,52.19,52.34,607913.0,43.4683,43.5345,43.2034,43.3276,607913.0
2020-06-15 15:35:00,52.33,52.51,52.08,52.39,547403.0,43.3193,43.4683,43.1124,43.369,547403.0
2020-06-15 15:40:00,52.38,52.64,52.24,52.59,495166.0,43.3607,43.5759,43.2448,43.5345,495166.0
2020-06-15 15:45:00,52.6,52.87,52.52,52.71,707403.0,43.5428,43.7663,43.4766,43.6339,707403.0
2020-06-15 15:50:00,52.72,52.99,52.66,52.92,845908.0,43.6422,43.8657,43.5925,43.8077,845908.0
2020-06-15 15:55:00,52.91,53.0,52.88,52.98,1396651.0,43.7994,43.8739,43.7746,43.8574,1396651.0
2020-06-16 09:30:00,56.3,56.4,55.31,55.34,1948832.0,46.6057,46.6885,45.7862,45.811,1948832.0
2020-06-16 09:35:00,55.35,55.65,54.85,55.38,1068396.0,45.8193,46.0676,45.4054,45.8441,1068396.0
2020-06-16 09:40:00,55.38,55.41,54.69,54.69,784296.0,45.8441,45.869,45.2729,45.2729,784296.0
2020-06-16 09:45:00,54.69,55.0,54.48,54.48,778545.0,45.2729,45.5296,45.0991,45.0991,778545.0
2020-06-16 09:50:00,54.49,54.87,54.49,54.76,504972.0,45.1074,45.4219,45.1074,45.3309,504972.0
2020-06-16 09:55:00,54.77,54.98,54.75,54.88,472973.0,45.3392,45.513,45.3226,45.4302,472973.0
2020-06-16 10:00:00,54.89,55.22,54.78,55.17,662943.0,45.4385,45.7117,45.3474,45.6703,662943.0
2020-06-16 10:05:00,55.16,55.42,55.03,55.05,603961.0,45.662,45.8772,45.5544,45.571,603961.0
2020-06-16 10:10:00,55.03,55.29,54.9,55.15,342113.0,45.5544,45.7696,45.4468,45.6537,342113.0
2020-06-16 10:15:00,55.15,55.3,55.08,55.13,277163.0,45.6537,45.7779,45.5958,45.6372,277163.0
2020-06-16 10:20:00,55.12,55.12,54.84,54.91,468402.0,45.6289,45.6289,45.3971,45.4551,468402.0
2020-06-16 10:25:00,54.91,55.3,54.88,55.19,310122.0,45.4551,45.7779,45.4302,45.6868,310122.0
2020-06-16 10:30:00,55.19,55.23,54.95,55.14,365194.0,45.6868,45.72,45.4882,45.6455,365194.0
2020-06-16 10:35:00,55.16,55.2,54.53,54.72,565184.0,45.662,45.6951,45.1405,45.2978,565184.0
2020-06-16 10:40:00,54.73,54.73,54.15,54.31,504352.0,45.3061,45.3061,44.8259,44.9584,504352.0
2020-06-16 10:45:00,54.31,54.65,54.08,54.56,468431.0,44.9584,45.2398,44.768,45.1653,468431.0
2020-06-16 10:50:00,54.56,54.58,53.54,53.62,631275.0,45.1653,45.1819,44.321,44.3872,631275.0
2020-06-16 10:55:00,53.61,53.66,52.91,52.91,870230.0,44.3789,44.4203,43.7994,43.7994,870230.0
2020-06-16 11:00:00,52.93,53.7,52.32,53.68,863397.0,43.816,44.4534,43.311,44.4369,863397.0
2020-06-16 11:05:00,53.7,54.04,53.44,53.89,739794.0,44.4534,44.7349,44.2382,44.6107,739794.0
2020-06-16 11:10:00,53.9,53.98,53.55,53.81,420235.0,44.619,44.6852,44.3292,44.5445,420235.0
2020-06-16 11:15:00,53.83,54.26,53.83,53.98,454069.0,44.561,44.917,44.561,44.6852,454069.0
2020-06-16 11:20:00,53.96,54.33,53.87,54.22,413139.0,44.6686,44.9749,44.5941,44.8839,413139.0
2020-06-16 11:25:00,54.22,54.28,54.03,54.16,239693.0,44.8839,44.9335,44.7266,44.8342,239693.0
2020-06-16 11:30:00,54.16,54.3,53.9,54.18,357907.0,44.8342,44.9501,44.619,44.8508,357907.0
2020-06-16 11:35:00,54.2,54.26,53.84,53.98,265784.0,44.8673,44.917,44.5693,44.6852,265784.0
2020-06-16 11:40:00,53.98,54.2,53.9,54.09,376156.0,44.6852,44.8673,44.619,44.7763,376156.0
2020-06-16 11:45:00,54.09,54.44,54.03,54.41,410566.0,44.7763,45.066,44.7266,45.0412,410566.0
2020-06-16 11:50:00,54.42,54.5,54.07,54.11,260449.0,45.0494,45.1157,44.7597,44.7928,260449.0
2020-06-16 11:55:00,54.11,54.17,53.87,54.03,322827.0,44.7928,44.8425,44.5941,44.7266,322827.0
2020-06-16 12:00:00,54.03,54.17,53.87,54.03,315397.0,44.7266,44.8425,44.5941,44.7266,315397.0
2020-06-16 12:05:00,54.05,54.08,53.86,54.04,265733.0,44.7431,44.768,44.5859,44.7349,265733.0
2020-06-16 12:10:00,54.04,54.15,53.88,54.13,236271.0,44.7349,44.8259,44.6024,44.8094,236271.0
2020-06-16 12:15:00,54.14,54.17,53.96,54.12,200752.0,44.8176,44.8425,44.6686,44.8011,200752.0
2020-06-16 12:20:00,54.12,54.33,54.11,54.22,256027.0,44.8011,44.9749,44.7928,44.8839,256027.0
2020-06-16 12:25:00,54.22,54.48,54.18,54.44,235285.0,44.8839,45.0991,44.8508,45.066,235285.0
2020-06-16 12:30:00,54.43,54.75,54.43,54.73,309881.0,45.0577,45.3226,45.0577,45.3061,309881.0
2020-06-16 12:35:00,54.73,54.91,54.67,54.73,382366.0,45.3061,45.4551,45.2564,45.3061,382366.0
2020-06-16 12:40:00,54.74,54.87,54.68,54.86,353353.0,45.3143,45.4219,45.2647,45.4137,353353.0
2020-06-16 12:45:00,54.86,54.89,54.62,54.66,225437.0,45.4137,45.4385,45.215,45.2481,225437.0
2020-06-16 12:50:00,54.66,54.7,54.5,54.51,169080.0,45.2481,45.2812,45.1157,45.1239,169080.0
2020-06-16 12:55:00,54.51,54.6,54.38,54.53,210200.0,45.1239,45.1984,45.0163,45.1405,210200.0
2020-06-16 13:00:00,54.53,54.72,54.52,54.52,166023.0,45.1405,45.2978,45.1322,45.1322,166023.0
2020-06-16 13:05:00,54.51,54.59,54.41,54.53,172557.0,45.1239,45.1902,45.0412,45.1405,172557.0
2020-06-16 13:10:00,54.54,54.6,54.47,54.53,179619.0,45.1488,45.1984,45.0908,45.1405,179619.0
2020-06-16 13:15:00,54.54,54.69,54.45,54.64,156213.0,45.1488,45.2729,45.0743,45.2316,156213.0
2020-06-16 13:20:00,54.64,54.64,54.46,54.61,155464.0,45.2316,45.2316,45.0825,45.2067,155464.0
2020-06-16 13:25:00,54.6,54.71,54.56,54.62,144265.0,45.1984,45.2895,45.1653,45.215,144265.0
2020-06-16 13:30:00,54.62,54.67,54.32,54.4,232336.0,45.215,45.2564,44.9667,45.0329,232336.0
2020-06-16 13:35:00,54.38,54.4,54.21,54.27,190853.0,45.0163,45.0329,44.8756,44.9253,190853.0
2020-06-16 13:40:00,54.27,54.48,54.27,54.41,206148.0,44.9253,45.0991,44.9253,45.0412,206148.0
2020-06-16 13:45:00,54.42,54.43,54.29,54.32,209401.0,45.0494,45.0577,44.9418,44.9667,209401.0
2020-06-16 13:50:00,54.32,54.39,54.07,54.09,313448.0,44.9667,45.0246,44.7597,44.7763,313448.0
2020-06-16 13:55:00,54.08,54.21,54.01,54.18,195684.0,44.768,44.8756,44.71,44.8508,195684.0
2020-06-16 14:00:00,54.18,54.39,54.16,54.31,311804.0,44.8508,45.0246,44.8342,44.9584,311804.0
2020-06-16 14:05:00,54.3,54.38,54.24,54.31,208110.0,44.9501,45.0163,44.9004,44.9584,208110.0
2020-06-16 14:10:00,54.32,54.64,54.29,54.58,266714.0,44.9667,45.2316,44.9418,45.1819,266714.0
2020-06-16 14:15:00,54.57,54.74,54.5,54.65,245849.0,45.1736,45.3143,45.1157,45.2398,245849.0
2020-06-16 14:20:00,54.66,54.76,54.06,54.37,396229.0,45.2481,45.3309,44.7514,45.008,396229.0
2020-06-16 14:25:00,54.38,54.68,54.33,54.65,247324.0,45.0163,45.2647,44.9749,45.2398,247324.0
2020-06-16 14:30:00,54.65,54.87,54.65,54.69,269246.0,45.2398,45.4219,45.2398,45.2729,269246.0
2020-06-16 14:35:00,54.7,54.81,54.64,54.68,127248.0,45.2812,45.3723,45.2316,45.2647,127248.0
2020-06-16 14:40:00,54.69,54.73,54.56,54.63,152612.0,45.2729,45.3061,45.1653,45.2233,152612.0
2020-06-16 14:45:00,54.63,54.67,54.44,54.52,214392.0,45.2233,45.2564,45.066,45.1322,214392.0
2020-06-16 14:50:00,54.51,54.55,54.31,54.45,200535.0,45.1239,45.157,44.9584,45.0743,200535.0
2020-06-16 14:55:00,54.45,54.5,54.37,54.46,187281.0,45.0743,45.1157,45.008,45.0825,187281.0
2020-06-16 15:00:00,54.45,54.52,54.25,54.31,320703.0,45.0743,45.1322,44.9087,44.9584,320703.0
2020-06-16 15:05:00,54.32,54.46,54.16,54.23,350476.0,44.9667,45.0825,44.8342,44.8921,350476.0
2020-06-16 15:10:00,54.22,54.35,54.19,54.26,286671.0,44.8839,44.9915,44.859,44.917,286671.0
2020-06-16 15:15:00,54.26,54.26,53.97,54.03,431377.0,44.917,44.917,44.6769,44.7266,431377.0
2020-06-16 15:20:00,54.04,54.33,54.03,54.28,391504.0,44.7349,44.9749,44.7266,44.9335,391504.0
2020-06-16 15:25:00,54.29,54.43,54.21,54.31,319472.0,44.9418,45.0577,44.8756,44.9584,319472.0
2020-06-16 15:30:00,54.32,54.52,54.27,54.31,473968.0,44.9667,45.1322,44.9253,44.9584,473968.0
2020-06-16 15:35:00,54.3,54.35,54.06,54.21,472294.0,44.9501,44.9915,44.7514,44.8756,472294.0
2020-06-16 15:40:00,54.2,54.3,54.0,54.07,464776.0,44.8673,44.9501,44.7018,44.7597,464776.0
2020-06-16 15:45:00,54.08,54.27,54.02,54.19,422706.0,44.768,44.9253,44.7183,44.859,422706.0
2020-06-16 15:50:00,54.17,54.38,54.04,54.21,682507.0,44.8425,45.0163,44.7349,44.8756,682507.0
2020-06-16 15:55:00,54.21,54.5,54.13,54.49,1153488.0,44.8756,45.1157,44.8094,45.1074,1153488.0
2020-06-17 09:30:00,54.7,54.8,54.24,54.37,688349.0,45.2812,45.364,44.9004,45.008,688349.0
2020-06-17 09:35:00,54.36,54.51,53.91,53.91,385216.0,44.9998,45.1239,44.6272,44.6272,385216.0
2020-06-17 09:40:00,53.92,54.23,53.77,54.17,394505.0,44.6355,44.8921,44.5114,44.8425,394505.0
2020-06-17 09:45:00,54.16,54.18,53.95,54.11,221430.0,44.8342,44.8508,44.6604,44.7928,221430.0
2020-06-17 09:50:00,54.11,54.24,53.93,54.05,328615.0,44.7928,44.9004,44.6438,44.7431,328615.0
2020-06-17 09:55:00,54.07,54.08,53.41,53.6,627817.0,44.7597,44.768,44.2133,44.3706,627817.0
2020-06-17 10:00:00,53.57,53.84,53.51,53.53,332380.0,44.3458,44.5693,44.2961,44.3127,332380.0
2020-06-17 10:05:00,53.52,53.73,53.52,53.57,234086.0,44.3044,44.4782,44.3044,44.3458,234086.0
2020-06-17 10:10:00,53.57,53.71,53.38,53.48,394079.0,44.3458,44.4617,44.1885,44.2713,394079.0
2020-06-17 10:15:00,53.49,53.74,53.08,53.24,422374.0,44.2796,44.4865,43.9402,44.0726,422374.0
2020-06-17 10:20:00,53.24,53.29,53.02,53.06,390181.0,44.0726,44.114,43.8905,43.9236,390181.0
2020-06-17 10:25:00,53.06,53.18,52.93,53.01,488585.0,43.9236,44.0229,43.816,43.8822,488585.0
2020-06-17 10:30:00,53.03,53.27,52.91,53.16,356953.0,43.8988,44.0975,43.7994,44.0064,356953.0
2020-06-17 10:35:00,53.15,53.34,53.03,53.26,458862.0,43.9981,44.1554,43.8988,44.0892,458862.0
2020-06-17 10:40:00,53.27,53.33,53.1,53.32,159047.0,44.0975,44.1471,43.9567,44.1388,159047.0
2020-06-17 10:45:00,53.33,53.33,53.13,53.28,263307.0,44.1471,44.1471,43.9816,44.1057,263307.0
2020-06-17 10:50:00,53.28,53.64,53.21,53.59,411864.0,44.1057,44.4037,44.0478,44.3624,411864.0
2020-06-17 10:55:00,53.6,53.7,53.36,53.42,450082.0,44.3706,44.4534,44.172,44.2216,450082.0
2020-06-17 11:00:00,53.43,53.49,53.32,53.37,202489.0,44.2299,44.2796,44.1388,44.1802,202489.0
2020-06-17 11:05:00,53.37,53.59,53.3,53.31,247921.0,44.1802,44.3624,44.1223,44.1306,247921.0
2020-06-17 11:10:00,53.31,53.42,53.27,53.36,219345.0,44.1306,44.2216,44.0975,44.172,219345.0
2020-06-17 11:15:00,53.36,53.45,53.14,53.15,227583.0,44.172,44.2465,43.9898,43.9981,227583.0
2020-06-17 11:20:00,53.15,53.27,53.13,53.21,175013.0,43.9981,44.0975,43.9816,44.0478,175013.0
2020-06-17 11:25:00,53.2,53.25,53.13,53.22,306381.0,44.0395,44.0809,43.9816,44.0561,306381.0
2020-06-17 11:30:00,53.22,53.28,53.13,53.22,195531.0,44.0561,44.1057,43.9816,44.0561,195531.0
2020-06-17 11:35:00,53.22,53.35,53.2,53.24,226647.0,44.0561,44.1637,44.0395,44.0726,226647.0
2020-06-17 11:40:00,53.24,53.52,53.21,53.52,220626.0,44.0726,44.3044,44.0478,44.3044,220626.0
2020-06-17 11:45:00,53.52,53.68,53.51,53.57,230724.0,44.3044,44.4369,44.2961,44.3458,230724.0
2020-06-17 11:50:00,53.57,53.59,53.45,53.48,133251.0,44.3458,44.3624,44.2465,44.2713,133251.0
2020-06-17 11:55:00,53.47,53.6,53.46,53.53,179049.0,44.263,44.3706,44.2547,44.3127,179049.0
2020-06-17 12:00:00,53.53,53.54,53.41,53.47,97037.0,44.3127,44.321,44.2133,44.263,97037.0
2020-06-17 12:05:00,53.46,53.69,53.46,53.61,135281.0,44.2547,44.4451,44.2547,44.3789,135281.0
2020-06-17 12:10:00,53.63,53.63,53.53,53.58,116124.0,44.3955,44.3955,44.3127,44.3541,116124.0
2020-06-17 12:15:00,53.59,53.64,53.52,53.57,124534.0,44.3624,44.4037,44.3044,44.3458,124534.0
2020-06-17 12:20:00,53.57,53.59,53.49,53.53,120662.0,44.3458,44.3624,44.2796,44.3127,120662.0
2020-06-17 12:25:00,53.53,53.58,53.44,53.45,120800.0,44.3127,44.3541,44.2382,44.2465,120800.0
2020-06-17 12:30:00,53.44,53.7,53.44,53.63,135988.0,44.2382,44.4534,44.2382,44.3955,135988.0
2020-06-17 12:35:00,53.63,53.63,53.5,53.58,129674.0,44.3955,44.3955,44.2878,44.3541,129674.0
2020-06-17 12:40:00,53.58,53.59,53.46,53.55,87147.0,44.3541,44.3624,44.2547,44.3292,87147.0
2020-06-17 12:45:00,53.55,53.56,53.42,53.43,116600.0,44.3292,44.3375,44.2216,44.2299,116600.0
2020-06-17 12:50:00,53.43,53.45,53.38,53.4,101835.0,44.2299,44.2465,44.1885,44.2051,101835.0
2020-06-17 12:55:00,53.4,53.48,53.31,53.48,105783.0,44.2051,44.2713,44.1306,44.2713,105783.0
2020-06-17 13:00:00,53.48,53.58,53.45,53.48,106299.0,44.2713,44.3541,44.2465,44.2713,106299.0
2020-06-17 13:05:00,53.48,53.58,53.47,53.53,97215.0,44.2713,44.3541,44.263,44.3127,97215.0
2020-06-17 13:10:00,53.53,53.53,53.46,53.5,103632.0,44.3127,44.3127,44.2547,44.2878,103632.0
2020-06-17 13:15:00,53.5,53.55,53.44,53.47,179715.0,44.2878,44.3292,44.2382,44.263,179715.0
2020-06-17 13:20:00,53.48,53.56,53.47,53.52,63447.0,44.2713,44.3375,44.263,44.3044,63447.0
2020-06-17 13:25:00,53.52,53.6,53.51,53.57,152229.0,44.3044,44.3706,44.2961,44.3458,152229.0
2020-06-17 13:30:00,53.57,53.68,53.56,53.66,117122.0,44.3458,44.4369,44.3375,44.4203,117122.0
2020-06-17 13:35:00,53.66,53.81,53.63,53.79,173848.0,44.4203,44.5445,44.3955,44.5279,173848.0
2020-06-17 13:40:00,53.78,53.83,53.68,53.7,197556.0,44.5196,44.561,44.4369,44.4534,197556.0
2020-06-17 13:45:00,53.7,53.71,53.58,53.68,128356.0,44.4534,44.4617,44.3541,44.4369,128356.0
2020-06-17 13:50:00,53.68,53.73,53.6,53.66,124917.0,44.4369,44.4782,44.3706,44.4203,124917.0
2020-06-17 13:55:00,53.65,53.68,53.47,53.47,139899.0,44.412,44.4369,44.263,44.263,139899.0
2020-06-17 14:00:00,53.46,53.52,53.39,53.42,142193.0,44.2547,44.3044,44.1968,44.2216,142193.0
2020-06-17 14:05:00,53.42,53.49,53.42,53.48,115205.0,44.2216,44.2796,44.2216,44.2713,115205.0
2020-06-17 14:10:00,53.48,53.6,53.42,53.43,127143.0,44.2713,44.3706,44.2216,44.2299,127143.0
2020-06-17 14:15:00,53.43,53.52,53.4,53.47,109192.0,44.2299,44.3044,44.2051,44.263,109192.0
2020-06-17 14:20:00,53.47,53.5,53.39,53.43,106289.0,44.263,44.2878,44.1968,44.2299,106289.0
2020-06-17 14:25:00,53.43,53.48,53.36,53.46,137818.0,44.2299,44.2713,44.172,44.2547,137818.0
2020-06-17 14:30:00,53.46,53.5,53.29,53.33,197366.0,44.2547,44.2878,44.114,44.1471,197366.0
2020-06-17 14:35:00,53.34,53.46,53.33,53.46,102055.0,44.1554,44.2547,44.1471,44.2547,102055.0
2020-06-17 14:40:00,53.46,53.63,53.46,53.59,175860.0,44.2547,44.3955,44.2547,44.3624,175860.0
2020-06-17 14:45:00,53.6,53.7,53.58,53.69,108878.0,44.3706,44.4534,44.3541,44.4451,108878.0
2020-06-17 14:50:00,53.68,53.81,53.62,53.65,174704.0,44.4369,44.5445,44.3872,44.412,174704.0
2020-06-17 14:55:00,53.66,53.72,53.54,53.55,224035.0,44.4203,44.47,44.321,44.3292,224035.0
2020-06-17 15:00:00,53.55,53.55,53.37,53.4,237411.0,44.3292,44.3292,44.1802,44.2051,237411.0
2020-06-17 15:05:00,53.4,53.43,53.33,53.38,148148.0,44.2051,44.2299,44.1471,44.1885,148148.0
2020-06-17 15:10:00,53.39,53.39,53.26,53.29,157312.0,44.1968,44.1968,44.0892,44.114,157312.0
2020-06-17 15:15:00,53.29,53.4,53.2,53.28,303827.0,44.114,44.2051,44.0395,44.1057,303827.0
2020-06-17 15:20:00,53.29,53.29,53.08,53.09,291453.0,44.114,44.114,43.9402,43.9484,291453.0
2020-06-17 15:25:00,53.09,53.15,52.96,53.08,447828.0,43.9484,43.9981,43.8408,43.9402,447828.0
2020-06-17 15:30:00,53.08,53.12,52.88,53.1,353768.0,43.9402,43.9733,43.7746,43.9567,353768.0
2020-06-17 15:35:00,53.09,53.26,53.05,53.23,336259.0,43.9484,44.0892,43.9153,44.0643,336259.0
2020-06-17 15:40:00,53.23,53.24,52.95,53.04,512380.0,44.0643,44.0726,43.8326,43.9071,512380.0
2020-06-17 15:45:00,53.04,53.18,53.0,53.05,544816.0,43.9071,44.0229,43.8739,43.9153,544816.0
2020-06-17 15:50:00,53.05,53.17,53.0,53.09,571756.0,43.9153,44.0147,43.8739,43.9484,571756.0
2020-06-17 15:55:00,53.09,53.18,52.99,52.99,967997.0,43.9484,44.0229,43.8657,43.8657,967997.0
2020-06-18 09:30:00,52.67,52.81,52.03,52.4,1233732.0,43.6008,43.7167,43.071,43.3773,1233732.0
2020-06-18 09:35:00,52.4,52.47,52.07,52.46,662036.0,43.3773,43.4352,43.1041,43.4269,662036.0
2020-06-18 09:40:00,52.45,52.79,52.35,52.57,762345.0,43.4186,43.7001,43.3359,43.518,762345.0
2020-06-18 09:45:00,52.55,52.94,52.39,52.88,604028.0,43.5014,43.8243,43.369,43.7746,604028.0
2020-06-18 09:50:00,52.88,52.98,52.62,52.68,400000.0,43.7746,43.8574,43.5594,43.609,400000.0
2020-06-18 09:55:00,52.67,52.74,52.55,52.61,243869.0,43.6008,43.6587,43.5014,43.5511,243869.0
2020-06-18 10:00:00,52.61,52.92,52.61,52.86,363873.0,43.5511,43.8077,43.5511,43.758,363873.0
2020-06-18 10:05:00,52.87,53.22,52.85,53.16,481732.0,43.7663,44.0561,43.7498,44.0064,481732.0
2020-06-18 10:10:00,53.16,53.38,53.08,53.38,357681.0,44.0064,44.1885,43.9402,44.1885,357681.0
2020-06-18 10:15:00,53.38,53.65,53.33,53.54,354721.0,44.1885,44.412,44.1471,44.321,354721.0
2020-06-18 10:20:00,53.54,53.65,53.26,53.4,356177.0,44.321,44.412,44.0892,44.2051,356177.0
2020-06-18 10:25:00,53.4,53.58,53.38,53.49,270102.0,44.2051,44.3541,44.1885,44.2796,270102.0
2020-06-18 10:30:00,53.5,53.62,53.17,53.43,301828.0,44.2878,44.3872,44.0147,44.2299,301828.0
2020-06-18 10:35:00,53.44,53.62,53.34,53.34,198282.0,44.2382,44.3872,44.1554,44.1554,198282.0
2020-06-18 10:40:00,53.34,53.43,53.22,53.3,183098.0,44.1554,44.2299,44.0561,44.1223,183098.0
2020-06-18 10:45:00,53.3,53.51,53.21,53.35,179881.0,44.1223,44.2961,44.0478,44.1637,179881.0
2020-06-18 10:50:00,53.37,53.37,53.03,53.05,209071.0,44.1802,44.1802,43.8988,43.9153,209071.0
2020-06-18 10:55:00,53.06,53.32,53.01,53.29,227583.0,43.9236,44.1388,43.8822,44.114,227583.0
2020-06-18 11:00:00,53.28,53.33,53.13,53.25,238484.0,44.1057,44.1471,43.9816,44.0809,238484.0
2020-06-18 11:05:00,53.23,53.25,53.05,53.1,198655.0,44.0643,44.0809,43.9153,43.9567,198655.0
2020-06-18 11:10:00,53.1,53.17,53.04,53.11,190231.0,43.9567,44.0147,43.9071,43.965,190231.0
2020-06-18 11:15:00,53.1,53.2,52.96,52.99,184941.0,43.9567,44.0395,43.8408,43.8657,184941.0
2020-06-18 11:20:00,52.98,53.05,52.89,52.94,121265.0,43.8574,43.9153,43.7829,43.8243,121265.0
2020-06-18 11:25:00,52.93,53.06,52.86,52.97,192169.0,43.816,43.9236,43.758,43.8491,192169.0
2020-06-18 11:30:00,52.97,53.23,52.95,53.09,158171.0,43.8491,44.0643,43.8326,43.9484,158171.0
2020-06-18 11:35:00,53.09,53.1,52.85,52.85,161543.0,43.9484,43.9567,43.7498,43.7498,161543.0
2020-06-18 11:40:00,52.85,52.97,52.77,52.83,191063.0,43.7498,43.8491,43.6835,43.7332,191063.0
2020-06-18 11:45:00,52.8,52.91,52.75,52.79,144082.0,43.7084,43.7994,43.667,43.7001,144082.0
2020-06-18 11:50:00,52.78,52.79,52.6,52.66,246340.0,43.6918,43.7001,43.5428,43.5925,246340.0
2020-06-18 11:55:00,52.66,52.75,52.64,52.7,128918.0,43.5925,43.667,43.5759,43.6256,128918.0
2020-06-18 12:00:00,52.69,52.8,52.58,52.58,228888.0,43.6173,43.7084,43.5263,43.5263,228888.0
2020-06-18 12:05:00,52.58,52.73,52.58,52.69,183371.0,43.5263,43.6504,43.5263,43.6173,183371.0
2020-06-18 12:10:00,52.69,52.84,52.64,52.82,152319.0,43.6173,43.7415,43.5759,43.7249,152319.0
2020-06-18 12:15:00,52.82,52.88,52.73,52.84,128133.0,43.7249,43.7746,43.6504,43.7415,128133.0
2020-06-18 12:20:00,52.83,52.91,52.82,52.86,126139.0,43.7332,43.7994,43.7249,43.758,126139.0
2020-06-18 12:25:00,52.86,52.97,52.84,52.87,119495.0,43.758,43.8491,43.7415,43.7663,119495.0
2020-06-18 12:30:00,52.87,52.9,52.77,52.81,117683.0,43.7663,43.7912,43.6835,43.7167,117683.0
2020-06-18 12:35:00,52.82,52.85,52.65,52.74,111200.0,43.7249,43.7498,43.5842,43.6587,111200.0
2020-06-18 12:40:00,52.76,52.79,52.7,52.79,73704.0,43.6753,43.7001,43.6256,43.7001,73704.0
2020-06-18 12:45:00,52.8,52.84,52.76,52.82,88852.0,43.7084,43.7415,43.6753,43.7249,88852.0
2020-06-18 12:50:00,52.81,52.91,52.73,52.9,122518.0,43.7167,43.7994,43.6504,43.7912,122518.0
2020-06-18 12:55:00,52.9,52.91,52.83,52.86,91901.0,43.7912,43.7994,43.7332,43.758,91901.0
2020-06-18 13:00:00,52.86,52.91,52.82,52.83,136302.0,43.758,43.7994,43.7249,43.7332,136302.0
2020-06-18 13:05:00,52.82,52.88,52.79,52.87,103085.0,43.7249,43.7746,43.7001,43.7663,103085.0
2020-06-18 13:10:00,52.87,52.95,52.85,52.89,78473.0,43.7663,43.8326,43.7498,43.7829,78473.0
2020-06-18 13:15:00,52.89,52.99,52.85,52.96,114051.0,43.7829,43.8657,43.7498,43.8408,114051.0
2020-06-18 13:20:00,52.96,53.0,52.86,52.89,111235.0,43.8408,43.8739,43.758,43.7829,111235.0
2020-06-18 13:25:00,52.89,52.92,52.84,52.91,72237.0,43.7829,43.8077,43.7415,43.7994,72237.0
2020-06-18 13:30:00,52.9,52.92,52.83,52.89,64177.0,43.7912,43.8077,43.7332,43.7829,64177.0
2020-06-18 13:35:00,52.88,52.94,52.83,52.94,124524.0,43.7746,43.8243,43.7332,43.8243,124524.0
2020-06-18 13:40:00,52.96,53.02,52.92,52.93,135369.0,43.8408,43.8905,43.8077,43.816,135369.0
2020-06-18 13:45:00,52.93,52.97,52.91,52.93,78696.0,43.816,43.8491,43.7994,43.816,78696.0
2020-06-18 13:50:00,52.93,52.99,52.92,52.99,51623.0,43.816,43.8657,43.8077,43.8657,51623.0
2020-06-18 13:55:00,52.99,53.03,52.91,52.94,110238.0,43.8657,43.8988,43.7994,43.8243,110238.0
2020-06-18 14:00:00,52.95,52.95,52.74,52.77,173378.0,43.8326,43.8326,43.6587,43.6835,173378.0
2020-06-18 14:05:00,52.77,52.78,52.66,52.71,136994.0,43.6835,43.6918,43.5925,43.6339,136994.0
2020-06-18 14:10:00,52.72,52.76,52.65,52.69,146797.0,43.6422,43.6753,43.5842,43.6173,146797.0
2020-06-18 14:15:00,52.69,52.8,52.61,52.77,159625.0,43.6173,43.7084,43.5511,43.6835,159625.0
2020-06-18 14:20:00,52.77,52.91,52.74,52.85,128988.0,43.6835,43.7994,43.6587,43.7498,128988.0
2020-06-18 14:25:00,52.85,52.94,52.85,52.88,128122.0,43.7498,43.8243,43.7498,43.7746,128122.0
2020-06-18 14:30:00,52.89,53.04,52.8,52.91,205934.0,43.7829,43.9071,43.7084,43.7994,205934.0
2020-06-18 14:35:00,52.91,52.92,52.78,52.89,197522.0,43.7994,43.8077,43.6918,43.7829,197522.0
2020-06-18 14:40:00,52.9,52.92,52.77,52.79,112809.0,43.7912,43.8077,43.6835,43.7001,112809.0
2020-06-18 14:45:00,52.79,52.86,52.77,52.78,102433.0,43.7001,43.758,43.6835,43.6918,102433.0
2020-06-18 14:50:00,52.79,52.9,52.78,52.85,94807.0,43.7001,43.7912,43.6918,43.7498,94807.0
2020-06-18 14:55:00,52.85,52.87,52.74,52.76,180306.0,43.7498,43.7663,43.6587,43.6753,180306.0
2020-06-18 15:00:00,52.76,52.78,52.67,52.73,211297.0,43.6753,43.6918,43.6008,43.6504,211297.0
2020-06-18 15:05:00,52.73,52.85,52.7,52.84,179364.0,43.6504,43.7498,43.6256,43.7415,179364.0
2020-06-18 15:10:00,52.84,52.84,52.66,52.69,180724.0,43.7415,43.7415,43.5925,43.6173,180724.0
2020-06-18 15:15:00,52.69,52.82,52.69,52.8,126943.0,43.6173,43.7249,43.6173,43.7084,126943.0
2020-06-18 15:20:00,52.8,52.87,52.76,52.8,190968.0,43.7084,43.7663,43.6753,43.7084,190968.0
2020-06-18 15:25:00,52.8,52.9,52.75,52.9,130104.0,43.7084,43.7912,43.667,43.7912,130104.0
2020-06-18 15:30:00,52.9,53.07,52.77,53.03,463269.0,43.7912,43.9319,43.6835,43.8988,463269.0
2020-06-18 15:35:00,53.03,53.09,52.96,53.05,222144.0,43.8988,43.9484,43.8408,43.9153,222144.0
2020-06-18 15:40:00,53.04,53.05,52.85,52.92,286340.0,43.9071,43.9153,43.7498,43.8077,286340.0
2020-06-18 15:45:00,52.91,52.95,52.78,52.89,272357.0,43.7994,43.8326,43.6918,43.7829,272357.0
2020-06-18 15:50:00,52.89,53.06,52.78,53.02,617501.0,43.7829,43.9236,43.6918,43.8905,617501.0
2020-06-18 15:55:00,53.03,53.1,52.93,53.01,836645.0,43.8988,43.9567,43.816,43.8822,836645.0
2020-06-19 09:30:00,54.09,54.09,53.33,53.35,1985624.0,44.7763,44.7763,44.1471,44.1637,1985624.0
2020-06-19 09:35:00,53.36,53.76,53.31,53.51,459452.0,44.172,44.5031,44.1306,44.2961,459452.0
2020-06-19 09:40:00,53.51,53.54,52.96,52.99,606094.0,44.2961,44.321,43.8408,43.8657,606094.0
2020-06-19 09:45:00,52.99,53.1,52.78,53.04,586956.0,43.8657,43.9567,43.6918,43.9071,586956.0
2020-06-19 09:50:00,53.04,53.24,53.0,53.12,443482.0,43.9071,44.0726,43.8739,43.9733,443482.0
2020-06-19 09:55:00,53.12,53.16,52.71,52.72,376943.0,43.9733,44.0064,43.6339,43.6422,376943.0
2020-06-19 10:00:00,52.72,53.03,52.71,52.95,409803.0,43.6422,43.8988,43.6339,43.8326,409803.0
2020-06-19 10:05:00,52.95,52.97,52.71,52.76,324004.0,43.8326,43.8491,43.6339,43.6753,324004.0
2020-06-19 10:10:00,52.76,52.8,52.63,52.78,304892.0,43.6753,43.7084,43.5677,43.6918,304892.0
2020-06-19 10:15:00,52.79,52.87,52.53,52.65,362585.0,43.7001,43.7663,43.4849,43.5842,362585.0
2020-06-19 10:20:00,52.64,52.65,52.45,52.59,369290.0,43.5759,43.5842,43.4186,43.5345,369290.0
2020-06-19 10:25:00,52.58,52.65,52.44,52.62,278581.0,43.5263,43.5842,43.4104,43.5594,278581.0
2020-06-19 10:30:00,52.62,52.62,52.42,52.55,228256.0,43.5594,43.5594,43.3938,43.5014,228256.0
2020-06-19 10:35:00,52.56,52.6,52.42,52.52,200367.0,43.5097,43.5428,43.3938,43.4766,200367.0
2020-06-19 10:40:00,52.52,52.66,52.42,52.61,265183.0,43.4766,43.5925,43.3938,43.5511,265183.0
2020-06-19 10:45:00,52.61,52.79,52.5,52.79,231762.0,43.5511,43.7001,43.46,43.7001,231762.0
2020-06-19 10:50:00,52.78,52.91,52.7,52.88,321694.0,43.6918,43.7994,43.6256,43.7746,321694.0
2020-06-19 10:55:00,52.88,52.89,52.46,52.6,331596.0,43.7746,43.7829,43.4269,43.5428,331596.0
2020-06-19 11:00:00,52.6,52.7,52.49,52.66,178864.0,43.5428,43.6256,43.4518,43.5925,178864.0
2020-06-19 11:05:00,52.64,52.75,52.63,52.68,186967.0,43.5759,43.667,43.5677,43.609,186967.0
2020-06-19 11:10:00,52.67,52.8,52.66,52.75,157814.0,43.6008,43.7084,43.5925,43.667,157814.0
2020-06-19 11:15:00,52.75,52.78,52.56,52.58,190153.0,43.667,43.6918,43.5097,43.5263,190153.0
2020-06-19 11:20:00,52.57,52.69,52.43,52.66,222700.0,43.518,43.6173,43.4021,43.5925,222700.0
2020-06-19 11:25:00,52.66,52.74,52.59,52.6,126584.0,43.5925,43.6587,43.5345,43.5428,126584.0
2020-06-19 11:30:00,52.6,52.61,52.51,52.54,118066.0,43.5428,43.5511,43.4683,43.4931,118066.0
2020-06-19 11:35:00,52.54,52.55,52.38,52.42,296486.0,43.4931,43.5014,43.3607,43.3938,296486.0
2020-06-19 11:40:00,52.41,52.47,52.32,52.36,276571.0,43.3855,43.4352,43.311,43.3441,276571.0
2020-06-19 11:45:00,52.36,52.48,52.35,52.46,261097.0,43.3441,43.4435,43.3359,43.4269,261097.0
2020-06-19 11:50:00,52.46,52.48,52.43,52.45,181687.0,43.4269,43.4435,43.4021,43.4186,181687.0
2020-06-19 11:55:00,52.44,52.54,52.4,52.5,116670.0,43.4104,43.4931,43.3773,43.46,116670.0
2020-06-19 12:00:00,52.5,52.51,52.23,52.26,356488.0,43.46,43.4683,43.2365,43.2614,356488.0
2020-06-19 12:05:00,52.26,52.27,52.13,52.2,395255.0,43.2614,43.2696,43.1537,43.2117,395255.0
2020-06-19 12:10:00,52.2,52.32,52.09,52.12,341228.0,43.2117,43.311,43.1206,43.1455,341228.0
2020-06-19 12:15:00,52.12,52.13,51.75,51.76,613014.0,43.1455,43.1537,42.8392,42.8475,613014.0
2020-06-19 12:20:00,51.76,51.96,51.62,51.65,458897.0,42.8475,43.013,42.7316,42.7564,458897.0
2020-06-19 12:25:00,51.64,51.99,51.62,51.99,260016.0,42.7481,43.0379,42.7316,43.0379,260016.0
2020-06-19 12:30:00,51.98,52.1,51.96,51.98,229846.0,43.0296,43.1289,43.013,43.0296,229846.0
2020-06-19 12:35:00,51.98,52.07,51.83,51.84,223506.0,43.0296,43.1041,42.9054,42.9137,223506.0
2020-06-19 12:40:00,51.83,52.07,51.76,51.99,340645.0,42.9054,43.1041,42.8475,43.0379,340645.0
2020-06-19 12:45:00,51.98,52.17,51.92,52.17,227786.0,43.0296,43.1869,42.9799,43.1869,227786.0
2020-06-19 12:50:00,52.18,52.24,52.09,52.1,170414.0,43.1951,43.2448,43.1206,43.1289,170414.0
2020-06-19 12:55:00,52.1,52.35,52.09,52.33,242908.0,43.1289,43.3359,43.1206,43.3193,242908.0
2020-06-19 13:00:00,52.34,52.4,52.15,52.22,219576.0,43.3276,43.3773,43.1703,43.2283,219576.0
2020-06-19 13:05:00,52.22,52.25,52.16,52.19,177709.0,43.2283,43.2531,43.1786,43.2034,177709.0
2020-06-19 13:10:00,52.19,52.26,52.06,52.09,296461.0,43.2034,43.2614,43.0958,43.1206,296461.0
2020-06-19 13:15:00,52.09,52.09,51.97,52.04,151240.0,43.1206,43.1206,43.0213,43.0792,151240.0
2020-06-19 13:20:00,52.05,52.08,51.89,51.92,201333.0,43.0875,43.1124,42.9551,42.9799,201333.0
2020-06-19 13:25:00,51.93,52.04,51.92,51.94,149200.0,42.9882,43.0792,42.9799,42.9965,149200.0
2020-06-19 13:30:00,51.94,51.94,51.77,51.86,401251.0,42.9965,42.9965,42.8557,42.9302,401251.0
2020-06-19 13:35:00,51.87,52.15,51.85,52.12,308107.0,42.9385,43.1703,42.922,43.1455,308107.0
2020-06-19 13:40:00,52.12,52.12,52.02,52.09,159479.0,43.1455,43.1455,43.0627,43.1206,159479.0
2020-06-19 13:45:00,52.09,52.13,51.88,51.96,203038.0,43.1206,43.1537,42.9468,43.013,203038.0
2020-06-19 13:50:00,51.96,52.01,51.89,51.92,115252.0,43.013,43.0544,42.9551,42.9799,115252.0
2020-06-19 13:55:00,51.92,52.01,51.73,51.76,192926.0,42.9799,43.0544,42.8226,42.8475,192926.0
2020-06-19 14:00:00,51.75,51.88,51.74,51.76,300241.0,42.8392,42.9468,42.8309,42.8475,300241.0
2020-06-19 14:05:00,51.77,51.81,51.59,51.73,329384.0,42.8557,42.8888,42.7067,42.8226,329384.0
2020-06-19 14:10:00,51.72,51.74,51.62,51.7,188080.0,42.8143,42.8309,42.7316,42.7978,188080.0
2020-06-19 14:15:00,51.7,51.78,51.56,51.63,289660.0,42.7978,42.864,42.6819,42.7398,289660.0
2020-06-19 14:20:00,51.63,51.89,51.63,51.88,267578.0,42.7398,42.9551,42.7398,42.9468,267578.0
2020-06-19 14:25:00,51.89,51.91,51.66,51.73,349865.0,42.9551,42.9716,42.7647,42.8226,349865.0
2020-06-19 14:30:00,51.73,52.02,51.64,51.96,427480.0,42.8226,43.0627,42.7481,43.013,427480.0
2020-06-19 14:35:00,51.94,52.25,51.92,52.16,274421.0,42.9965,43.2531,42.9799,43.1786,274421.0
2020-06-19 14:40:00,52.15,52.27,52.03,52.24,276579.0,43.1703,43.2696,43.071,43.2448,276579.0
2020-06-19 14:45:00,52.25,52.33,52.18,52.22,272404.0,43.2531,43.3193,43.1951,43.2283,272404.0
2020-06-19 14:50:00,52.22,52.27,52.12,52.19,189200.0,43.2283,43.2696,43.1455,43.2034,189200.0
2020-06-19 14:55:00,52.19,52.36,52.17,52.3,260899.0,43.2034,43.3441,43.1869,43.2945,260899.0
2020-06-19 15:00:00,52.3,52.32,52.19,52.26,188400.0,43.2945,43.311,43.2034,43.2614,188400.0
2020-06-19 15:05:00,52.25,52.25,52.12,52.13,234734.0,43.2531,43.2531,43.1455,43.1537,234734.0
2020-06-19 15:10:00,52.13,52.33,52.04,52.3,277145.0,43.1537,43.3193,43.0792,43.2945,277145.0
2020-06-19 15:15:00,52.31,52.49,52.3,52.49,379863.0,43.3028,43.4518,43.2945,43.4518,379863.0
2020-06-19 15:20:00,52.49,52.5,52.33,52.38,282219.0,43.4518,43.46,43.3193,43.3607,282219.0
2020-06-19 15:25:00,52.38,52.4,52.21,52.24,392775.0,43.3607,43.3773,43.22,43.2448,392775.0
2020-06-19 15:30:00,52.24,52.44,52.18,52.44,387764.0,43.2448,43.4104,43.1951,43.4104,387764.0
2020-06-19 15:35:00,52.44,52.46,52.23,52.34,617022.0,43.4104,43.4269,43.2365,43.3276,617022.0
2020-06-19 15:40:00,52.34,52.7,52.32,52.65,898111.0,43.3276,43.6256,43.311,43.5842,898111.0
2020-06-19 15:45:00,52.64,52.84,52.38,52.51,1410752.0,43.5759,43.7415,43.3607,43.4683,1410752.0
2020-06-19 15:50:00,52.51,52.66,52.44,52.63,1413298.0,43.4683,43.5925,43.4104,43.5677,1413298.0
2020-06-19 15:55:00,52.63,52.84,52.55,52.58,2100029.0,43.5677,43.7415,43.5014,43.5263,2100029.0
2020-06-22 09:30:00,51.89,52.35,51.71,51.83,956536.0,42.9551,43.3359,42.8061,42.9054,956536.0
2020-06-22 09:35:00,51.85,51.98,51.64,51.78,545318.0,42.922,43.0296,42.7481,42.864,545318.0
2020-06-22 09:40:00,51.77,52.05,51.67,52.02,552232.0,42.8557,43.0875,42.773,43.0627,552232.0
2020-06-22 09:45:00,52.02,52.07,51.81,51.95,511963.0,43.0627,43.1041,42.8888,43.0047,511963.0
2020-06-22 09:50:00,51.95,52.31,51.84,52.23,685904.0,43.0047,43.3028,42.9137,43.2365,685904.0
2020-06-22 09:55:00,52.22,52.31,51.95,51.96,341411.0,43.2283,43.3028,43.0047,43.013,341411.0
2020-06-22 10:00:00,51.97,52.13,51.85,52.04,365926.0,43.0213,43.1537,42.922,43.0792,365926.0
2020-06-22 10:05:00,52.05,52.22,51.94,52.07,226927.0,43.0875,43.2283,42.9965,43.1041,226927.0
2020-06-22 10:10:00,52.07,52.35,52.03,52.3,278974.0,43.1041,43.3359,43.071,43.2945,278974.0
2020-06-22 10:15:00,52.3,52.35,52.11,52.13,193777.0,43.2945,43.3359,43.1372,43.1537,193777.0
2020-06-22 10:20:00,52.14,52.25,52.08,52.08,202840.0,43.162,43.2531,43.1124,43.1124,202840.0
2020-06-22 10:25:00,52.09,52.22,52.06,52.13,291409.0,43.1206,43.2283,43.0958,43.1537,291409.0
2020-06-22 10:30:00,52.13,52.19,51.98,52.14,192382.0,43.1537,43.2034,43.0296,43.162,192382.0
2020-06-22 10:35:00,52.12,52.16,51.98,52.0,199900.0,43.1455,43.1786,43.0296,43.0461,199900.0
2020-06-22 10:40:00,52.0,52.09,51.87,51.95,198444.0,43.0461,43.1206,42.9385,43.0047,198444.0
2020-06-22 10:45:00,51.95,51.97,51.76,51.77,235624.0,43.0047,43.0213,42.8475,42.8557,235624.0
2020-06-22 10:50:00,51.77,51.81,51.67,51.67,203616.0,42.8557,42.8888,42.773,42.773,203616.0
2020-06-22 10:55:00,51.67,51.73,51.56,51.58,243765.0,42.773,42.8226,42.6819,42.6985,243765.0
2020-06-22 11:00:00,51.57,51.8,51.52,51.73,237631.0,42.6902,42.8806,42.6488,42.8226,237631.0
2020-06-22 11:05:00,51.73,51.84,51.7,51.7,158960.0,42.8226,42.9137,42.7978,42.7978,158960.0
2020-06-22 11:10:00,51.7,51.75,51.6,51.72,168781.0,42.7978,42.8392,42.715,42.8143,168781.0
2020-06-22 11:15:00,51.7,51.86,51.69,51.82,162196.0,42.7978,42.9302,42.7895,42.8971,162196.0
2020-06-22 11:20:00,51.82,51.89,51.78,51.84,170489.0,42.8971,42.9551,42.864,42.9137,170489.0
2020-06-22 11:25:00,51.84,51.9,51.76,51.87,109850.0,42.9137,42.9634,42.8475,42.9385,109850.0
2020-06-22 11:30:00,51.87,51.9,51.76,51.86,103431.0,42.9385,42.9634,42.8475,42.9302,103431.0
2020-06-22 11:35:00,51.86,51.94,51.82,51.94,112905.0,42.9302,42.9965,42.8971,42.9965,112905.0
2020-06-22 11:40:00,51.93,51.94,51.78,51.8,132908.0,42.9882,42.9965,42.864,42.8806,132908.0
2020-06-22 11:45:00,51.81,51.83,51.76,51.78,121022.0,42.8888,42.9054,42.8475,42.864,121022.0
2020-06-22 11:50:00,51.79,51.88,51.77,51.8,170626.0,42.8723,42.9468,42.8557,42.8806,170626.0
2020-06-22 11:55:00,51.8,51.88,51.79,51.84,82005.0,42.8806,42.9468,42.8723,42.9137,82005.0
2020-06-22 12:00:00,51.84,52.08,51.84,52.07,202867.0,42.9137,43.1124,42.9137,43.1041,202867.0
2020-06-22 12:05:00,52.07,52.08,51.97,52.05,156528.0,43.1041,43.1124,43.0213,43.0875,156528.0
2020-06-22 12:10:00,52.04,52.17,51.99,52.12,105068.0,43.0792,43.1869,43.0379,43.1455,105068.0
2020-06-22 12:15:00,52.12,52.19,52.1,52.16,186051.0,43.1455,43.2034,43.1289,43.1786,186051.0
2020-06-22 12:20:00,52.15,52.18,52.06,52.08,140525.0,43.1703,43.1951,43.0958,43.1124,140525.0
2020-06-22 12:25:00,52.08,52.13,52.01,52.05,111269.0,43.1124,43.1537,43.0544,43.0875,111269.0
2020-06-22 12:30:00,52.07,52.08,51.99,52.01,94103.0,43.1041,43.1124,43.0379,43.0544,94103.0
2020-06-22 12:35:00,52.0,52.07,52.0,52.05,58246.0,43.0461,43.1041,43.0461,43.0875,58246.0
2020-06-22 12:40:00,52.05,52.14,52.03,52.13,107304.0,43.0875,43.162,43.071,43.1537,107304.0
2020-06-22 12:45:00,52.13,52.29,52.1,52.23,170922.0,43.1537,43.2862,43.1289,43.2365,170922.0
2020-06-22 12:50:00,52.23,52.36,52.21,52.28,243746.0,43.2365,43.3441,43.22,43.2779,243746.0
2020-06-22 12:55:00,52.29,52.34,52.25,52.27,226748.0,43.2862,43.3276,43.2531,43.2696,226748.0
2020-06-22 13:00:00,52.28,52.38,52.26,52.36,112439.0,43.2779,43.3607,43.2614,43.3441,112439.0
2020-06-22 13:05:00,52.36,52.57,52.36,52.53,213423.0,43.3441,43.518,43.3441,43.4849,213423.0
2020-06-22 13:10:00,52.53,52.57,52.41,52.43,140794.0,43.4849,43.518,43.3855,43.4021,140794.0
2020-06-22 13:15:00,52.43,52.47,52.37,52.42,130948.0,43.4021,43.4352,43.3524,43.3938,130948.0
2020-06-22 13:20:00,52.42,52.46,52.41,52.45,131609.0,43.3938,43.4269,43.3855,43.4186,131609.0
2020-06-22 13:25:00,52.46,52.53,52.3,52.32,133731.0,43.4269,43.4849,43.2945,43.311,133731.0
2020-06-22 13:30:00,52.32,52.4,52.23,52.29,105009.0,43.311,43.3773,43.2365,43.2862,105009.0
2020-06-22 13:35:00,52.27,52.28,52.12,52.14,217191.0,43.2696,43.2779,43.1455,43.162,217191.0
2020-06-22 13:40:00,52.15,52.22,52.15,52.21,79603.0,43.1703,43.2283,43.1703,43.22,79603.0
2020-06-22 13:45:00,52.21,52.32,52.21,52.32,72237.0,43.22,43.311,43.22,43.311,72237.0
2020-06-22 13:50:00,52.31,52.32,52.23,52.25,80171.0,43.3028,43.311,43.2365,43.2531,80171.0
2020-06-22 13:55:00,52.25,52.27,52.21,52.23,66154.0,43.2531,43.2696,43.22,43.2365,66154.0
2020-06-22 14:00:00,52.23,52.26,52.05,52.1,154047.0,43.2365,43.2614,43.0875,43.1289,154047.0
2020-06-22 14:05:00,52.09,52.12,52.02,52.11,110765.0,43.1206,43.1455,43.0627,43.1372,110765.0
2020-06-22 14:10:00,52.11,52.12,51.98,52.01,142334.0,43.1372,43.1455,43.0296,43.0544,142334.0
2020-06-22 14:15:00,51.99,52.07,51.99,52.0,61121.0,43.0379,43.1041,43.0379,43.0461,61121.0
2020-06-22 14:20:00,52.01,52.09,51.99,52.06,79184.0,43.0544,43.1206,43.0379,43.0958,79184.0
2020-06-22 14:25:00,52.06,52.17,52.03,52.14,77801.0,43.0958,43.1869,43.071,43.162,77801.0
2020-06-22 14:30:00,52.14,52.16,52.05,52.13,85185.0,43.162,43.1786,43.0875,43.1537,85185.0
2020-06-22 14:35:00,52.13,52.25,52.1,52.24,114808.0,43.1537,43.2531,43.1289,43.2448,114808.0
2020-06-22 14:40:00,52.24,52.24,52.18,52.19,75669.0,43.2448,43.2448,43.1951,43.2034,75669.0
2020-06-22 14:45:00,52.19,52.23,52.14,52.22,101294.0,43.2034,43.2365,43.162,43.2283,101294.0
2020-06-22 14:50:00,52.22,52.31,52.2,52.3,172393.0,43.2283,43.3028,43.2117,43.2945,172393.0
2020-06-22 14:55:00,52.31,52.4,52.29,52.37,125949.0,43.3028,43.3773,43.2862,43.3524,125949.0
2020-06-22 15:00:00,52.36,52.46,52.33,52.41,171218.0,43.3441,43.4269,43.3193,43.3855,171218.0
2020-06-22 15:05:00,52.41,52.45,52.39,52.42,157546.0,43.3855,43.4186,43.369,43.3938,157546.0
2020-06-22 15:10:00,52.43,52.48,52.3,52.31,285398.0,43.4021,43.4435,43.2945,43.3028,285398.0
2020-06-22 15:15:00,52.31,52.34,52.16,52.2,173843.0,43.3028,43.3276,43.1786,43.2117,173843.0
2020-06-22 15:20:00,52.2,52.24,52.08,52.08,281431.0,43.2117,43.2448,43.1124,43.1124,281431.0
2020-06-22 15:25:00,52.09,52.16,52.06,52.12,125359.0,43.1206,43.1786,43.0958,43.1455,125359.0
2020-06-22 15:30:00,52.12,52.3,52.11,52.29,248309.0,43.1455,43.2945,43.1372,43.2862,248309.0
2020-06-22 15:35:00,52.28,52.31,52.1,52.23,275100.0,43.2779,43.3028,43.1289,43.2365,275100.0
2020-06-22 15:40:00,52.24,52.26,52.13,52.19,196787.0,43.2448,43.2614,43.1537,43.2034,196787.0
2020-06-22 15:45:00,52.19,52.22,52.08,52.12,283215.0,43.2034,43.2283,43.1124,43.1455,283215.0
2020-06-22 15:50:00,52.11,52.19,52.08,52.19,405432.0,43.1372,43.2034,43.1124,43.2034,405432.0
2020-06-22 15:55:00,52.18,52.18,52.06,52.06,925283.0,43.1951,43.1951,43.0958,43.0958,925283.0
2020-06-23 09:30:00,52.95,53.38,52.86,53.34,924482.0,43.8326,44.1885,43.758,44.1554,924482.0
2020-06-23 09:35:00,53.33,53.7,53.24,53.65,676270.0,44.1471,44.4534,44.0726,44.412,676270.0
2020-06-23 09:40:00,53.66,53.73,53.54,53.7,604489.0,44.4203,44.4782,44.321,44.4534,604489.0
2020-06-23 09:45:00,53.69,53.7,53.32,53.37,346289.0,44.4451,44.4534,44.1388,44.1802,346289.0
2020-06-23 09:50:00,53.37,53.43,53.15,53.17,345799.0,44.1802,44.2299,43.9981,44.0147,345799.0
2020-06-23 09:55:00,53.19,53.43,53.17,53.28,301498.0,44.0312,44.2299,44.0147,44.1057,301498.0
2020-06-23 10:00:00,53.28,53.3,52.98,53.08,360544.0,44.1057,44.1223,43.8574,43.9402,360544.0
2020-06-23 10:05:00,53.08,53.14,52.92,53.0,278208.0,43.9402,43.9898,43.8077,43.8739,278208.0
2020-06-23 10:10:00,53.0,53.01,52.8,53.0,319144.0,43.8739,43.8822,43.7084,43.8739,319144.0
2020-06-23 10:15:00,52.98,53.08,52.86,52.89,203023.0,43.8574,43.9402,43.758,43.7829,203023.0
2020-06-23 10:20:00,52.91,52.98,52.69,52.95,222962.0,43.7994,43.8574,43.6173,43.8326,222962.0
2020-06-23 10:25:00,52.97,53.03,52.88,53.0,219731.0,43.8491,43.8988,43.7746,43.8739,219731.0
2020-06-23 10:30:00,53.0,53.08,52.88,52.94,227334.0,43.8739,43.9402,43.7746,43.8243,227334.0
2020-06-23 10:35:00,52.93,52.95,52.74,52.79,195952.0,43.816,43.8326,43.6587,43.7001,195952.0
2020-06-23 10:40:00,52.79,52.84,52.57,52.62,365460.0,43.7001,43.7415,43.518,43.5594,365460.0
2020-06-23 10:45:00,52.62,52.75,52.5,52.71,308558.0,43.5594,43.667,43.46,43.6339,308558.0
2020-06-23 10:50:00,52.72,52.79,52.66,52.73,209961.0,43.6422,43.7001,43.5925,43.6504,209961.0
2020-06-23 10:55:00,52.73,52.84,52.7,52.76,167990.0,43.6504,43.7415,43.6256,43.6753,167990.0
2020-06-23 11:00:00,52.76,52.9,52.63,52.86,285638.0,43.6753,43.7912,43.5677,43.758,285638.0
2020-06-23 11:05:00,52.86,52.96,52.86,52.89,137436.0,43.758,43.8408,43.758,43.7829,137436.0
2020-06-23 11:10:00,52.9,52.97,52.8,52.82,166002.0,43.7912,43.8491,43.7084,43.7249,166002.0
2020-06-23 11:15:00,52.8,52.94,52.79,52.87,132711.0,43.7084,43.8243,43.7001,43.7663,132711.0
2020-06-23 11:20:00,52.87,53.12,52.84,53.11,399713.0,43.7663,43.9733,43.7415,43.965,399713.0
2020-06-23 11:25:00,53.1,53.13,53.0,53.04,187278.0,43.9567,43.9816,43.8739,43.9071,187278.0
2020-06-23 11:30:00,53.05,53.1,52.97,53.03,149503.0,43.9153,43.9567,43.8491,43.8988,149503.0
2020-06-23 11:35:00,53.04,53.06,52.89,53.01,149683.0,43.9071,43.9236,43.7829,43.8822,149683.0
2020-06-23 11:40:00,53.01,53.08,52.97,53.07,129905.0,43.8822,43.9402,43.8491,43.9319,129905.0
2020-06-23 11:45:00,53.08,53.09,52.97,53.01,168263.0,43.9402,43.9484,43.8491,43.8822,168263.0
2020-06-23 11:50:00,53.01,53.02,52.9,53.0,192989.0,43.8822,43.8905,43.7912,43.8739,192989.0
2020-06-23 11:55:00,53.0,53.12,52.99,53.08,96821.0,43.8739,43.9733,43.8657,43.9402,96821.0
2020-06-23 12:00:00,53.08,53.28,53.07,53.27,245731.0,43.9402,44.1057,43.9319,44.0975,245731.0
2020-06-23 12:05:00,53.28,53.35,53.21,53.21,278952.0,44.1057,44.1637,44.0478,44.0478,278952.0
2020-06-23 12:10:00,53.21,53.22,53.12,53.13,147524.0,44.0478,44.0561,43.9733,43.9816,147524.0
2020-06-23 12:15:00,53.12,53.13,53.01,53.03,166073.0,43.9733,43.9816,43.8822,43.8988,166073.0
2020-06-23 12:20:00,53.02,53.14,52.93,53.13,149574.0,43.8905,43.9898,43.816,43.9816,149574.0
2020-06-23 12:25:00,53.12,53.13,53.0,53.05,102422.0,43.9733,43.9816,43.8739,43.9153,102422.0
2020-06-23 12:30:00,53.04,53.08,52.95,52.96,106925.0,43.9071,43.9402,43.8326,43.8408,106925.0
2020-06-23 12:35:00,52.95,52.97,52.85,52.85,162615.0,43.8326,43.8491,43.7498,43.7498,162615.0
2020-06-23 12:40:00,52.86,52.9,52.81,52.88,157822.0,43.758,43.7912,43.7167,43.7746,157822.0
2020-06-23 12:45:00,52.89,53.02,52.83,52.96,142193.0,43.7829,43.8905,43.7332,43.8408,142193.0
2020-06-23 12:50:00,52.96,52.99,52.91,52.97,106117.0,43.8408,43.8657,43.7994,43.8491,106117.0
2020-06-23 12:55:00,52.97,53.04,52.95,52.99,116471.0,43.8491,43.9071,43.8326,43.8657,116471.0
2020-06-23 13:00:00,52.98,53.05,52.93,52.98,104343.0,43.8574,43.9153,43.816,43.8574,104343.0
2020-06-23 13:05:00,52.97,52.99,52.9,52.97,124522.0,43.8491,43.8657,43.7912,43.8491,124522.0
2020-06-23 13:10:00,52.97,53.01,52.93,53.0,103114.0,43.8491,43.8822,43.816,43.8739,103114.0
2020-06-23 13:15:00,53.0,53.01,52.95,53.0,85972.0,43.8739,43.8822,43.8326,43.8739,85972.0
2020-06-23 13:20:00,53.0,53.02,52.96,52.98,85013.0,43.8739,43.8905,43.8408,43.8574,85013.0
2020-06-23 13:25:00,52.98,52.99,52.92,52.98,77864.0,43.8574,43.8657,43.8077,43.8574,77864.0
2020-06-23 13:30:00,52.98,53.01,52.96,52.99,100753.0,43.8574,43.8822,43.8408,43.8657,100753.0
2020-06-23 13:35:00,52.98,53.01,52.97,53.0,66698.0,43.8574,43.8822,43.8491,43.8739,66698.0
2020-06-23 13:40:00,53.0,53.01,52.94,52.97,112945.0,43.8739,43.8822,43.8243,43.8491,112945.0
2020-06-23 13:45:00,52.97,53.03,52.94,52.98,202702.0,43.8491,43.8988,43.8243,43.8574,202702.0
2020-06-23 13:50:00,53.0,53.03,52.85,53.0,238765.0,43.8739,43.8988,43.7498,43.8739,238765.0
2020-06-23 13:55:00,53.0,53.07,52.99,53.05,140989.0,43.8739,43.9319,43.8657,43.9153,140989.0
2020-06-23 14:00:00,53.05,53.05,52.82,52.88,192551.0,43.9153,43.9153,43.7249,43.7746,192551.0
2020-06-23 14:05:00,52.9,52.95,52.84,52.93,91999.0,43.7912,43.8326,43.7415,43.816,91999.0
2020-06-23 14:10:00,52.93,52.96,52.87,52.91,86660.0,43.816,43.8408,43.7663,43.7994,86660.0
2020-06-23 14:15:00,52.91,52.98,52.89,52.97,102478.0,43.7994,43.8574,43.7829,43.8491,102478.0
2020-06-23 14:20:00,52.98,53.03,52.93,53.0,102318.0,43.8574,43.8988,43.816,43.8739,102318.0
2020-06-23 14:25:00,53.0,53.09,52.97,53.08,140960.0,43.8739,43.9484,43.8491,43.9402,140960.0
2020-06-23 14:30:00,53.09,53.1,53.01,53.02,163673.0,43.9484,43.9567,43.8822,43.8905,163673.0
2020-06-23 14:35:00,53.03,53.05,52.99,53.02,180019.0,43.8988,43.9153,43.8657,43.8905,180019.0
2020-06-23 14:40:00,53.02,53.1,52.98,53.07,154954.0,43.8905,43.9567,43.8574,43.9319,154954.0
2020-06-23 14:45:00,53.07,53.07,52.91,52.98,145497.0,43.9319,43.9319,43.7994,43.8574,145497.0
2020-06-23 14:50:00,52.98,53.07,52.95,53.05,127374.0,43.8574,43.9319,43.8326,43.9153,127374.0
2020-06-23 14:55:00,53.06,53.09,53.0,53.03,112096.0,43.9236,43.9484,43.8739,43.8988,112096.0
2020-06-23 15:00:00,53.03,53.04,52.91,52.98,191744.0,43.8988,43.9071,43.7994,43.8574,191744.0
2020-06-23 15:05:00,52.97,53.02,52.95,52.98,155027.0,43.8491,43.8905,43.8326,43.8574,155027.0
2020-06-23 15:10:00,52.98,53.07,52.95,53.06,184739.0,43.8574,43.9319,43.8326,43.9236,184739.0
2020-06-23 15:15:00,53.06,53.24,53.03,53.22,217298.0,43.9236,44.0726,43.8988,44.0561,217298.0
2020-06-23 15:20:00,53.22,53.23,53.14,53.16,229043.0,44.0561,44.0643,43.9898,44.0064,229043.0
2020-06-23 15:25:00,53.16,53.2,53.08,53.13,277439.0,44.0064,44.0395,43.9402,43.9816,277439.0
2020-06-23 15:30:00,53.12,53.22,53.03,53.18,349657.0,43.9733,44.0561,43.8988,44.0229,349657.0
2020-06-23 15:35:00,53.18,53.32,53.18,53.3,320885.0,44.0229,44.1388,44.0229,44.1223,320885.0
2020-06-23 15:40:00,53.29,53.29,53.1,53.18,381329.0,44.114,44.114,43.9567,44.0229,381329.0
2020-06-23 15:45:00,53.18,53.21,53.06,53.1,270191.0,44.0229,44.0478,43.9236,43.9567,270191.0
2020-06-23 15:50:00,53.09,53.1,52.95,53.03,557999.0,43.9484,43.9567,43.8326,43.8988,557999.0
2020-06-23 15:55:00,53.03,53.09,52.91,52.95,944562.0,43.8988,43.9484,43.7994,43.8326,944562.0
2020-06-24 09:30:00,51.67,51.84,51.29,51.32,1110021.0,42.773,42.9137,42.4584,42.4832,1110021.0
2020-06-24 09:35:00,51.32,51.63,51.28,51.38,727424.0,42.4832,42.7398,42.4501,42.5329,727424.0
2020-06-24 09:40:00,51.39,51.41,51.05,51.23,550228.0,42.5412,42.5577,42.2597,42.4087,550228.0
2020-06-24 09:45:00,51.22,51.24,51.09,51.15,415832.0,42.4004,42.417,42.2928,42.3425,415832.0
2020-06-24 09:50:00,51.14,51.21,51.01,51.11,615304.0,42.3342,42.3922,42.2266,42.3094,615304.0
2020-06-24 09:55:00,51.11,51.19,50.97,51.01,439733.0,42.3094,42.3756,42.1935,42.2266,439733.0
2020-06-24 10:00:00,51.0,51.09,50.89,50.91,542741.0,42.2183,42.2928,42.1273,42.1438,542741.0
2020-06-24 10:05:00,50.92,51.22,50.91,51.04,297522.0,42.1521,42.4004,42.1438,42.2514,297522.0
2020-06-24 10:10:00,51.03,51.2,50.98,51.18,232561.0,42.2432,42.3839,42.2018,42.3673,232561.0
2020-06-24 10:15:00,51.19,51.23,50.96,51.07,199720.0,42.3756,42.4087,42.1852,42.2763,199720.0
2020-06-24 10:20:00,51.07,51.32,51.05,51.29,234640.0,42.2763,42.4832,42.2597,42.4584,234640.0
2020-06-24 10:25:00,51.29,51.33,51.14,51.22,271306.0,42.4584,42.4915,42.3342,42.4004,271306.0
2020-06-24 10:30:00,51.2,51.28,51.01,51.07,254953.0,42.3839,42.4501,42.2266,42.2763,254953.0
2020-06-24 10:35:00,51.07,51.21,50.96,50.96,222836.0,42.2763,42.3922,42.1852,42.1852,222836.0
2020-06-24 10:40:00,50.97,51.08,50.9,51.07,201833.0,42.1935,42.2845,42.1355,42.2763,201833.0
2020-06-24 10:45:00,51.07,51.09,50.88,50.93,305083.0,42.2763,42.2928,42.119,42.1604,305083.0
2020-06-24 10:50:00,50.94,51.07,50.86,50.92,355081.0,42.1687,42.2763,42.1024,42.1521,355081.0
2020-06-24 10:55:00,50.92,51.13,50.92,51.01,266857.0,42.1521,42.3259,42.1521,42.2266,266857.0
2020-06-24 11:00:00,51.01,51.14,50.91,51.09,253594.0,42.2266,42.3342,42.1438,42.2928,253594.0
2020-06-24 11:05:00,51.07,51.17,50.88,50.91,257649.0,42.2763,42.359,42.119,42.1438,257649.0
2020-06-24 11:10:00,50.91,50.94,50.8,50.81,259147.0,42.1438,42.1687,42.0528,42.061,259147.0
2020-06-24 11:15:00,50.82,50.89,50.73,50.74,312249.0,42.0693,42.1273,41.9948,42.0031,312249.0
2020-06-24 11:20:00,50.74,50.76,50.61,50.64,227534.0,42.0031,42.0196,41.8955,41.9203,227534.0
2020-06-24 11:25:00,50.65,50.8,50.65,50.78,280065.0,41.9286,42.0528,41.9286,42.0362,280065.0
2020-06-24 11:30:00,50.78,50.81,50.55,50.61,276322.0,42.0362,42.061,41.8458,41.8955,276322.0
2020-06-24 11:35:00,50.61,50.66,50.45,50.46,284738.0,41.8955,41.9369,41.763,41.7713,284738.0
2020-06-24 11:40:00,50.45,50.51,50.21,50.22,344638.0,41.763,41.8127,41.5644,41.5726,344638.0
2020-06-24 11:45:00,50.23,50.36,50.16,50.19,332882.0,41.5809,41.6885,41.523,41.5478,332882.0
2020-06-24 11:50:00,50.19,50.34,50.18,50.3,239007.0,41.5478,41.672,41.5395,41.6389,239007.0
2020-06-24 11:55:00,50.3,50.56,50.26,50.55,266273.0,41.6389,41.8541,41.6057,41.8458,266273.0
2020-06-24 12:00:00,50.55,50.7,50.47,50.69,223924.0,41.8458,41.97,41.7796,41.9617,223924.0
2020-06-24 12:05:00,50.69,50.74,50.57,50.65,244287.0,41.9617,42.0031,41.8624,41.9286,244287.0
2020-06-24 12:10:00,50.65,50.8,50.63,50.75,131875.0,41.9286,42.0528,41.912,42.0114,131875.0
2020-06-24 12:15:00,50.73,50.91,50.73,50.88,241150.0,41.9948,42.1438,41.9948,42.119,241150.0
2020-06-24 12:20:00,50.87,50.91,50.74,50.87,176206.0,42.1107,42.1438,42.0031,42.1107,176206.0
2020-06-24 12:25:00,50.87,50.87,50.7,50.77,198037.0,42.1107,42.1107,41.97,42.0279,198037.0
2020-06-24 12:30:00,50.77,50.78,50.64,50.66,152001.0,42.0279,42.0362,41.9203,41.9369,152001.0
2020-06-24 12:35:00,50.66,50.79,50.65,50.78,116901.0,41.9369,42.0445,41.9286,42.0362,116901.0
2020-06-24 12:40:00,50.79,51.05,50.73,50.98,187498.0,42.0445,42.2597,41.9948,42.2018,187498.0
2020-06-24 12:45:00,50.97,51.05,50.97,50.98,284406.0,42.1935,42.2597,42.1935,42.2018,284406.0
2020-06-24 12:50:00,50.98,51.05,50.95,51.03,113761.0,42.2018,42.2597,42.1769,42.2432,113761.0
2020-06-24 12:55:00,51.03,51.15,51.02,51.12,188733.0,42.2432,42.3425,42.2349,42.3177,188733.0
2020-06-24 13:00:00,51.12,51.17,51.06,51.16,150300.0,42.3177,42.359,42.268,42.3508,150300.0
2020-06-24 13:05:00,51.17,51.19,51.05,51.07,142919.0,42.359,42.3756,42.2597,42.2763,142919.0
2020-06-24 13:10:00,51.07,51.08,50.93,50.96,164368.0,42.2763,42.2845,42.1604,42.1852,164368.0
2020-06-24 13:15:00,50.96,51.1,50.92,51.02,123633.0,42.1852,42.3011,42.1521,42.2349,123633.0
2020-06-24 13:20:00,51.02,51.02,50.85,50.87,151349.0,42.2349,42.2349,42.0942,42.1107,151349.0
2020-06-24 13:25:00,50.88,50.89,50.73,50.75,100080.0,42.119,42.1273,41.9948,42.0114,100080.0
2020-06-24 13:30:00,50.74,50.74,50.54,50.55,295907.0,42.0031,42.0031,41.8375,41.8458,295907.0
2020-06-24 13:35:00,50.55,50.59,50.49,50.52,265878.0,41.8458,41.8789,41.7961,41.821,265878.0
2020-06-24 13:40:00,50.51,50.67,50.5,50.64,201734.0,41.8127,41.9451,41.8044,41.9203,201734.0
2020-06-24 13:45:00,50.63,50.67,50.5,50.65,168619.0,41.912,41.9451,41.8044,41.9286,168619.0
2020-06-24 13:50:00,50.66,50.68,50.55,50.67,128048.0,41.9369,41.9534,41.8458,41.9451,128048.0
2020-06-24 13:55:00,50.66,50.73,50.6,50.72,149451.0,41.9369,41.9948,41.8872,41.9865,149451.0
2020-06-24 14:00:00,50.71,50.78,50.55,50.63,259051.0,41.9783,42.0362,41.8458,41.912,259051.0
2020-06-24 14:05:00,50.64,50.93,50.62,50.91,144707.0,41.9203,42.1604,41.9038,42.1438,144707.0
2020-06-24 14:10:00,50.9,50.91,50.74,50.81,136128.0,42.1355,42.1438,42.0031,42.061,136128.0
2020-06-24 14:15:00,50.8,51.01,50.79,50.92,260195.0,42.0528,42.2266,42.0445,42.1521,260195.0
2020-06-24 14:20:00,50.92,51.04,50.91,50.99,260968.0,42.1521,42.2514,42.1438,42.21,260968.0
2020-06-24 14:25:00,50.99,51.06,50.88,51.03,240101.0,42.21,42.268,42.119,42.2432,240101.0
2020-06-24 14:30:00,51.02,51.1,50.95,51.0,232509.0,42.2349,42.3011,42.1769,42.2183,232509.0
2020-06-24 14:35:00,51.0,51.0,50.9,50.94,142665.0,42.2183,42.2183,42.1355,42.1687,142665.0
2020-06-24 14:40:00,50.94,50.96,50.75,50.76,203684.0,42.1687,42.1852,42.0114,42.0196,203684.0
2020-06-24 14:45:00,50.76,50.95,50.76,50.86,155231.0,42.0196,42.1769,42.0196,42.1024,155231.0
2020-06-24 14:50:00,50.86,50.88,50.74,50.83,161269.0,42.1024,42.119,42.0031,42.0776,161269.0
2020-06-24 14:55:00,50.83,50.9,50.72,50.76,164813.0,42.0776,42.1355,41.9865,42.0196,164813.0
2020-06-24 15:00:00,50.77,51.0,50.76,51.0,230522.0,42.0279,42.2183,42.0196,42.2183,230522.0
2020-06-24 15:05:00,51.0,51.01,50.9,50.98,160025.0,42.2183,42.2266,42.1355,42.2018,160025.0
2020-06-24 15:10:00,50.98,51.18,50.88,51.15,217104.0,42.2018,42.3673,42.119,42.3425,217104.0
2020-06-24 15:15:00,51.15,51.33,51.11,51.26,263382.0,42.3425,42.4915,42.3094,42.4336,263382.0
2020-06-24 15:20:00,51.26,51.3,51.13,51.17,234631.0,42.4336,42.4667,42.3259,42.359,234631.0
2020-06-24 15:25:00,51.17,51.23,51.0,51.01,372704.0,42.359,42.4087,42.2183,42.2266,372704.0
2020-06-24 15:30:00,51.01,51.08,50.98,51.02,334478.0,42.2266,42.2845,42.2018,42.2349,334478.0
2020-06-24 15:35:00,51.01,51.07,50.91,50.99,302532.0,42.2266,42.2763,42.1438,42.21,302532.0
2020-06-24 15:40:00,51.0,51.27,50.98,51.23,341167.0,42.2183,42.4418,42.2018,42.4087,341167.0
2020-06-24 15:45:00,51.23,51.33,51.17,51.19,475010.0,42.4087,42.4915,42.359,42.3756,475010.0
2020-06-24 15:50:00,51.18,51.19,50.77,50.87,848804.0,42.3673,42.3756,42.0279,42.1107,848804.0
2020-06-24 15:55:00,50.87,50.94,50.73,50.83,1052241.0,42.1107,42.1687,41.9948,42.0776,1052241.0
2020-06-25 09:30:00,50.3,50.79,50.13,50.5,1242499.0,41.6389,42.0445,41.4981,41.8044,1242499.0
2020-06-25 09:35:00,50.51,51.05,50.46,50.98,513272.0,41.8127,42.2597,41.7713,42.2018,513272.0
2020-06-25 09:40:00,50.98,51.02,50.58,50.77,507973.0,42.2018,42.2349,41.8706,42.0279,507973.0
2020-06-25 09:45:00,50.79,51.1,50.76,51.01,507755.0,42.0445,42.3011,42.0196,42.2266,507755.0
2020-06-25 09:50:00,51.01,51.47,50.98,51.31,463229.0,42.2266,42.6074,42.2018,42.4749,463229.0
2020-06-25 09:55:00,51.3,51.46,51.21,51.38,326794.0,42.4667,42.5991,42.3922,42.5329,326794.0
2020-06-25 10:00:00,51.37,51.92,51.3,51.89,643989.0,42.5246,42.9799,42.4667,42.9551,643989.0
2020-06-25 10:05:00,51.89,51.91,51.54,51.65,397310.0,42.9551,42.9716,42.6653,42.7564,397310.0
2020-06-25 10:10:00,51.68,52.28,51.67,52.24,543207.0,42.7812,43.2779,42.773,43.2448,543207.0
2020-06-25 10:15:00,52.24,52.28,51.96,51.98,451495.0,43.2448,43.2779,43.013,43.0296,451495.0
2020-06-25 10:20:00,51.98,52.12,51.93,52.04,249872.0,43.0296,43.1455,42.9882,43.0792,249872.0
2020-06-25 10:25:00,52.03,52.41,51.92,52.37,366204.0,43.071,43.3855,42.9799,43.3524,366204.0
2020-06-25 10:30:00,52.38,52.43,51.95,51.95,353874.0,43.3607,43.4021,43.0047,43.0047,353874.0
2020-06-25 10:35:00,51.97,52.13,51.83,51.84,324471.0,43.0213,43.1537,42.9054,42.9137,324471.0
2020-06-25 10:40:00,51.85,51.97,51.67,51.8,327434.0,42.922,43.0213,42.773,42.8806,327434.0
2020-06-25 10:45:00,51.8,51.94,51.76,51.78,340594.0,42.8806,42.9965,42.8475,42.864,340594.0
2020-06-25 10:50:00,51.79,51.82,51.59,51.64,325098.0,42.8723,42.8971,42.7067,42.7481,325098.0
2020-06-25 10:55:00,51.64,51.83,51.6,51.77,256945.0,42.7481,42.9054,42.715,42.8557,256945.0
2020-06-25 11:00:00,51.76,51.84,51.61,51.75,215476.0,42.8475,42.9137,42.7233,42.8392,215476.0
2020-06-25 11:05:00,51.74,51.74,51.5,51.54,226477.0,42.8309,42.8309,42.6322,42.6653,226477.0
2020-06-25 11:10:00,51.55,51.79,51.52,51.71,221047.0,42.6736,42.8723,42.6488,42.8061,221047.0
2020-06-25 11:15:00,51.71,52.02,51.68,51.95,233577.0,42.8061,43.0627,42.7812,43.0047,233577.0
2020-06-25 11:20:00,51.96,51.97,51.76,51.83,106418.0,43.013,43.0213,42.8475,42.9054,106418.0
2020-06-25 11:25:00,51.83,51.85,51.58,51.61,145996.0,42.9054,42.922,42.6985,42.7233,145996.0
2020-06-25 11:30:00,51.62,51.66,51.25,51.28,272682.0,42.7316,42.7647,42.4253,42.4501,272682.0
2020-06-25 11:35:00,51.27,51.39,51.17,51.3,282218.0,42.4418,42.5412,42.359,42.4667,282218.0
2020-06-25 11:40:00,51.31,51.37,51.15,51.33,206843.0,42.4749,42.5246,42.3425,42.4915,206843.0
2020-06-25 11:45:00,51.31,51.49,51.29,51.48,177081.0,42.4749,42.6239,42.4584,42.6157,177081.0
2020-06-25 11:50:00,51.48,51.6,51.47,51.51,158638.0,42.6157,42.715,42.6074,42.6405,158638.0
2020-06-25 11:55:00,51.52,51.66,51.51,51.55,127240.0,42.6488,42.7647,42.6405,42.6736,127240.0
2020-06-25 12:00:00,51.55,51.73,51.55,51.65,158647.0,42.6736,42.8226,42.6736,42.7564,158647.0
2020-06-25 12:05:00,51.64,51.77,51.62,51.65,172553.0,42.7481,42.8557,42.7316,42.7564,172553.0
2020-06-25 12:10:00,51.65,51.71,51.59,51.61,170151.0,42.7564,42.8061,42.7067,42.7233,170151.0
2020-06-25 12:15:00,51.62,51.81,51.62,51.77,211922.0,42.7316,42.8888,42.7316,42.8557,211922.0
2020-06-25 12:20:00,51.78,51.93,51.77,51.82,187188.0,42.864,42.9882,42.8557,42.8971,187188.0
2020-06-25 12:25:00,51.83,51.84,51.69,51.72,179687.0,42.9054,42.9137,42.7895,42.8143,179687.0
2020-06-25 12:30:00,51.72,51.82,51.69,51.77,147106.0,42.8143,42.8971,42.7895,42.8557,147106.0
2020-06-25 12:35:00,51.78,51.95,51.72,51.86,154323.0,42.864,43.0047,42.8143,42.9302,154323.0
2020-06-25 12:40:00,51.86,52.07,51.84,52.03,179625.0,42.9302,43.1041,42.9137,43.071,179625.0
2020-06-25 12:45:00,52.03,52.07,51.91,51.92,190133.0,43.071,43.1041,42.9716,42.9799,190133.0
2020-06-25 12:50:00,51.92,52.04,51.91,52.01,138555.0,42.9799,43.0792,42.9716,43.0544,138555.0
2020-06-25 12:55:00,52.01,52.02,51.94,52.01,179862.0,43.0544,43.0627,42.9965,43.0544,179862.0
2020-06-25 13:00:00,52.01,52.02,51.9,51.97,149362.0,43.0544,43.0627,42.9634,43.0213,149362.0
2020-06-25 13:05:00,51.96,52.03,51.93,51.96,102787.0,43.013,43.071,42.9882,43.013,102787.0
2020-06-25 13:10:00,51.96,51.97,51.82,51.89,274461.0,43.013,43.0213,42.8971,42.9551,274461.0
2020-06-25 13:15:00,51.89,52.02,51.85,51.92,173779.0,42.9551,43.0627,42.922,42.9799,173779.0
2020-06-25 13:20:00,51.92,51.92,51.68,51.7,180632.0,42.9799,42.9799,42.7812,42.7978,180632.0
2020-06-25 13:25:00,51.7,51.81,51.63,51.73,172094.0,42.7978,42.8888,42.7398,42.8226,172094.0
2020-06-25 13:30:00,51.73,51.78,51.57,51.63,205312.0,42.8226,42.864,42.6902,42.7398,205312.0
2020-06-25 13:35:00,51.63,51.79,51.62,51.77,196373.0,42.7398,42.8723,42.7316,42.8557,196373.0
2020-06-25 13:40:00,51.78,51.85,51.76,51.78,96231.0,42.864,42.922,42.8475,42.864,96231.0
2020-06-25 13:45:00,51.79,51.92,51.78,51.87,103812.0,42.8723,42.9799,42.864,42.9385,103812.0
2020-06-25 13:50:00,51.87,51.87,51.72,51.73,118879.0,42.9385,42.9385,42.8143,42.8226,118879.0
2020-06-25 13:55:00,51.73,51.75,51.68,51.71,76845.0,42.8226,42.8392,42.7812,42.8061,76845.0
2020-06-25 14:00:00,51.71,51.73,51.61,51.68,123109.0,42.8061,42.8226,42.7233,42.7812,123109.0
2020-06-25 14:05:00,51.68,51.85,51.66,51.79,244940.0,42.7812,42.922,42.7647,42.8723,244940.0
2020-06-25 14:10:00,51.79,51.87,51.74,51.86,150158.0,42.8723,42.9385,42.8309,42.9302,150158.0
2020-06-25 14:15:00,51.86,51.99,51.86,51.92,125299.0,42.9302,43.0379,42.9302,42.9799,125299.0
2020-06-25 14:20:00,51.92,51.95,51.81,51.87,129437.0,42.9799,43.0047,42.8888,42.9385,129437.0
2020-06-25 14:25:00,51.87,51.95,51.85,51.94,101981.0,42.9385,43.0047,42.922,42.9965,101981.0
2020-06-25 14:30:00,51.93,51.94,51.81,51.85,104496.0,42.9882,42.9965,42.8888,42.922,104496.0
2020-06-25 14:35:00,51.85,51.91,51.77,51.89,159239.0,42.922,42.9716,42.8557,42.9551,159239.0
2020-06-25 14:40:00,51.88,52.05,51.87,52.01,194366.0,42.9468,43.0875,42.9385,43.0544,194366.0
2020-06-25 14:45:00,52.02,52.03,51.93,51.96,127324.0,43.0627,43.071,42.9882,43.013,127324.0
2020-06-25 14:50:00,51.96,52.06,51.92,51.96,124248.0,43.013,43.0958,42.9799,43.013,124248.0
2020-06-25 14:55:00,51.96,52.04,51.94,52.0,141089.0,43.013,43.0792,42.9965,43.0461,141089.0
2020-06-25 15:00:00,52.01,52.21,51.92,52.21,278856.0,43.0544,43.22,42.9799,43.22,278856.0
2020-06-25 15:05:00,52.21,52.43,52.21,52.41,329478.0,43.22,43.4021,43.22,43.3855,329478.0
2020-06-25 15:10:00,52.4,52.47,52.3,52.37,281631.0,43.3773,43.4352,43.2945,43.3524,281631.0
2020-06-25 15:15:00,52.36,52.51,52.36,52.5,311386.0,43.3441,43.4683,43.3441,43.46,311386.0
2020-06-25 15:20:00,52.5,52.74,52.46,52.68,397379.0,43.46,43.6587,43.4269,43.609,397379.0
2020-06-25 15:25:00,52.68,52.77,52.61,52.7,329558.0,43.609,43.6835,43.5511,43.6256,329558.0
2020-06-25 15:30:00,52.7,52.78,52.53,52.71,388505.0,43.6256,43.6918,43.4849,43.6339,388505.0
2020-06-25 15:35:00,52.7,52.72,52.47,52.51,467984.0,43.6256,43.6422,43.4352,43.4683,467984.0
2020-06-25 15:40:00,52.52,52.69,52.48,52.68,333782.0,43.4766,43.6173,43.4435,43.609,333782.0
2020-06-25 15:45:00,52.68,52.75,52.48,52.49,464431.0,43.609,43.667,43.4435,43.4518,464431.0
2020-06-25 15:50:00,52.5,52.79,52.49,52.78,639359.0,43.46,43.7001,43.4518,43.6918,639359.0
2020-06-25 15:55:00,52.77,52.79,52.58,52.7,1244532.0,43.6835,43.7001,43.5263,43.6256,1244532.0
2020-06-26 09:30:00,52.34,52.34,51.41,51.69,1113466.0,43.3276,43.3276,42.5577,42.7895,1113466.0
2020-06-26 09:35:00,51.7,51.79,51.29,51.54,744710.0,42.7978,42.8723,42.4584,42.6653,744710.0
2020-06-26 09:40:00,51.52,51.69,51.17,51.21,590338.0,42.6488,42.7895,42.359,42.3922,590338.0
2020-06-26 09:45:00,51.18,51.25,50.96,51.13,430902.0,42.3673,42.4253,42.1852,42.3259,430902.0
2020-06-26 09:50:00,51.13,51.13,50.85,51.04,417731.0,42.3259,42.3259,42.0942,42.2514,417731.0
2020-06-26 09:55:00,51.02,51.08,50.78,50.98,528069.0,42.2349,42.2845,42.0362,42.2018,528069.0
2020-06-26 10:00:00,50.97,51.06,50.59,50.65,436897.0,42.1935,42.268,41.8789,41.9286,436897.0
2020-06-26 10:05:00,50.65,50.81,50.62,50.75,345736.0,41.9286,42.061,41.9038,42.0114,345736.0
2020-06-26 10:10:00,50.73,50.74,50.55,50.57,384441.0,41.9948,42.0031,41.8458,41.8624,384441.0
2020-06-26 10:15:00,50.58,50.64,50.41,50.49,342063.0,41.8706,41.9203,41.7299,41.7961,342063.0
2020-06-26 10:20:00,50.49,50.51,50.24,50.45,432851.0,41.7961,41.8127,41.5892,41.763,432851.0
2020-06-26 10:25:00,50.45,50.65,50.44,50.62,334010.0,41.763,41.9286,41.7547,41.9038,334010.0
2020-06-26 10:30:00,50.61,50.68,50.2,50.23,347768.0,41.8955,41.9534,41.5561,41.5809,347768.0
2020-06-26 10:35:00,50.25,50.32,50.08,50.1,337301.0,41.5975,41.6554,41.4567,41.4733,337301.0
2020-06-26 10:40:00,50.1,50.29,50.06,50.23,396243.0,41.4733,41.6306,41.4402,41.5809,396243.0
2020-06-26 10:45:00,50.23,50.28,49.96,50.02,457883.0,41.5809,41.6223,41.3574,41.4071,457883.0
2020-06-26 10:50:00,50.03,50.3,49.91,50.15,361147.0,41.4153,41.6389,41.316,41.5147,361147.0
2020-06-26 10:55:00,50.15,50.31,50.07,50.24,295941.0,41.5147,41.6471,41.4485,41.5892,295941.0
2020-06-26 11:00:00,50.25,50.38,50.22,50.37,352713.0,41.5975,41.7051,41.5726,41.6968,352713.0
2020-06-26 11:05:00,50.37,50.48,50.29,50.35,314992.0,41.6968,41.7879,41.6306,41.6802,314992.0
2020-06-26 11:10:00,50.36,50.36,50.15,50.22,192521.0,41.6885,41.6885,41.5147,41.5726,192521.0
2020-06-26 11:15:00,50.2,50.21,50.01,50.12,236357.0,41.5561,41.5644,41.3988,41.4898,236357.0
2020-06-26 11:20:00,50.13,50.21,49.98,50.12,305855.0,41.4981,41.5644,41.374,41.4898,305855.0
2020-06-26 11:25:00,50.14,50.19,49.97,50.07,307209.0,41.5064,41.5478,41.3657,41.4485,307209.0
2020-06-26 11:30:00,50.07,50.23,50.04,50.21,496844.0,41.4485,41.5809,41.4236,41.5644,496844.0
2020-06-26 11:35:00,50.21,50.28,50.14,50.25,230854.0,41.5644,41.6223,41.5064,41.5975,230854.0
2020-06-26 11:40:00,50.23,50.24,50.1,50.21,264083.0,41.5809,41.5892,41.4733,41.5644,264083.0
2020-06-26 11:45:00,50.21,50.28,50.06,50.14,203078.0,41.5644,41.6223,41.4402,41.5064,203078.0
2020-06-26 11:50:00,50.14,50.15,49.91,49.92,395751.0,41.5064,41.5147,41.316,41.3243,395751.0
2020-06-26 11:55:00,49.92,50.17,49.91,50.13,225505.0,41.3243,41.5312,41.316,41.4981,225505.0
2020-06-26 12:00:00,50.12,50.15,49.99,50.15,274730.0,41.4898,41.5147,41.3822,41.5147,274730.0
2020-06-26 12:05:00,50.16,50.17,50.05,50.05,171288.0,41.523,41.5312,41.4319,41.4319,171288.0
2020-06-26 12:10:00,50.05,50.09,49.92,49.97,171205.0,41.4319,41.465,41.3243,41.3657,171205.0
2020-06-26 12:15:00,49.96,50.03,49.86,49.86,295124.0,41.3574,41.4153,41.2746,41.2746,295124.0
2020-06-26 12:20:00,49.86,50.13,49.79,50.08,542371.0,41.2746,41.4981,41.2167,41.4567,542371.0
2020-06-26 12:25:00,50.08,50.17,50.05,50.13,162932.0,41.4567,41.5312,41.4319,41.4981,162932.0
2020-06-26 12:30:00,50.13,50.17,50.03,50.14,129698.0,41.4981,41.5312,41.4153,41.5064,129698.0
2020-06-26 12:35:00,50.12,50.17,50.05,50.16,98390.0,41.4898,41.5312,41.4319,41.523,98390.0
2020-06-26 12:40:00,50.15,50.15,50.06,50.09,121010.0,41.5147,41.5147,41.4402,41.465,121010.0
2020-06-26 12:45:00,50.08,50.19,49.98,50.14,188219.0,41.4567,41.5478,41.374,41.5064,188219.0
2020-06-26 12:50:00,50.12,50.24,50.06,50.23,202183.0,41.4898,41.5892,41.4402,41.5809,202183.0
2020-06-26 12:55:00,50.22,50.24,50.14,50.21,104112.0,41.5726,41.5892,41.5064,41.5644,104112.0
2020-06-26 13:00:00,50.2,50.34,50.11,50.25,233928.0,41.5561,41.672,41.4816,41.5975,233928.0
2020-06-26 13:05:00,50.25,50.36,50.24,50.29,173752.0,41.5975,41.6885,41.5892,41.6306,173752.0
2020-06-26 13:10:00,50.29,50.31,50.15,50.16,132800.0,41.6306,41.6471,41.5147,41.523,132800.0
2020-06-26 13:15:00,50.16,50.21,50.14,50.18,69251.0,41.523,41.5644,41.5064,41.5395,69251.0
2020-06-26 13:20:00,50.19,50.23,50.13,50.2,231317.0,41.5478,41.5809,41.4981,41.5561,231317.0
2020-06-26 13:25:00,50.19,50.27,50.16,50.18,143889.0,41.5478,41.614,41.523,41.5395,143889.0
2020-06-26 13:30:00,50.18,50.23,50.15,50.21,85657.0,41.5395,41.5809,41.5147,41.5644,85657.0
2020-06-26 13:35:00,50.21,50.29,50.09,50.25,177453.0,41.5644,41.6306,41.465,41.5975,177453.0
2020-06-26 13:40:00,50.26,50.36,50.23,50.34,221660.0,41.6057,41.6885,41.5809,41.672,221660.0
2020-06-26 13:45:00,50.34,50.38,50.18,50.19,185355.0,41.672,41.7051,41.5395,41.5478,185355.0
2020-06-26 13:50:00,50.2,50.24,50.11,50.16,193834.0,41.5561,41.5892,41.4816,41.523,193834.0
2020-06-26 13:55:00,50.16,50.17,49.96,49.97,226081.0,41.523,41.5312,41.3574,41.3657,226081.0
2020-06-26 14:00:00,49.97,50.0,49.85,49.87,1492387.0,41.3657,41.3905,41.2663,41.2829,1492387.0
2020-06-26 14:05:00,49.87,49.91,49.83,49.86,234762.0,41.2829,41.316,41.2498,41.2746,234762.0
2020-06-26 14:10:00,49.87,49.97,49.79,49.82,222940.0,41.2829,41.3657,41.2167,41.2415,222940.0
2020-06-26 14:15:00,49.81,49.85,49.75,49.76,213544.0,41.2332,41.2663,41.1836,41.1918,213544.0
2020-06-26 14:20:00,49.76,49.94,49.72,49.89,239002.0,41.1918,41.3408,41.1587,41.2995,239002.0
2020-06-26 14:25:00,49.9,49.92,49.74,49.82,152546.0,41.3077,41.3243,41.1753,41.2415,152546.0
2020-06-26 14:30:00,49.8,49.89,49.75,49.84,244724.0,41.2249,41.2995,41.1836,41.2581,244724.0
2020-06-26 14:35:00,49.83,49.84,49.68,49.72,282087.0,41.2498,41.2581,41.1256,41.1587,282087.0
2020-06-26 14:40:00,49.71,49.83,49.64,49.65,222800.0,41.1504,41.2498,41.0925,41.1008,222800.0
2020-06-26 14:45:00,49.65,49.69,49.54,49.59,236005.0,41.1008,41.1339,41.0097,41.0511,236005.0
2020-06-26 14:50:00,49.59,49.76,49.58,49.7,166532.0,41.0511,41.1918,41.0428,41.1422,166532.0
2020-06-26 14:55:00,49.69,49.71,49.62,49.69,167681.0,41.1339,41.1504,41.0759,41.1339,167681.0
2020-06-26 15:00:00,49.68,49.83,49.65,49.67,181353.0,41.1256,41.2498,41.1008,41.1173,181353.0
2020-06-26 15:05:00,49.67,49.69,49.56,49.65,178495.0,41.1173,41.1339,41.0263,41.1008,178495.0
2020-06-26 15:10:00,49.65,49.78,49.6,49.78,141913.0,41.1008,41.2084,41.0594,41.2084,141913.0
2020-06-26 15:15:00,49.77,49.81,49.55,49.57,248814.0,41.2001,41.2332,41.018,41.0346,248814.0
2020-06-26 15:20:00,49.57,49.65,49.48,49.54,403727.0,41.0346,41.1008,40.9601,41.0097,403727.0
2020-06-26 15:25:00,49.55,49.67,49.47,49.62,239119.0,41.018,41.1173,40.9518,41.0759,239119.0
2020-06-26 15:30:00,49.61,49.68,49.51,49.55,336941.0,41.0677,41.1256,40.9849,41.018,336941.0
2020-06-26 15:35:00,49.55,49.61,49.48,49.55,335704.0,41.018,41.0677,40.9601,41.018,335704.0
2020-06-26 15:40:00,49.55,49.77,49.48,49.76,400062.0,41.018,41.2001,40.9601,41.1918,400062.0
2020-06-26 15:45:00,49.75,49.8,49.59,49.7,556970.0,41.1836,41.2249,41.0511,41.1422,556970.0
2020-06-26 15:50:00,49.7,49.76,49.62,49.68,683972.0,41.1422,41.1918,41.0759,41.1256,683972.0
2020-06-26 15:55:00,49.7,49.74,49.52,49.59,1234185.0,41.1422,41.1753,40.9932,41.0511,1234185.0
2020-06-29 09:30:00,50.28,50.43,49.8,49.94,972264.0,41.6223,41.7465,41.2249,41.3408,972264.0
2020-06-29 09:35:00,49.93,50.23,49.89,50.05,502687.0,41.3326,41.5809,41.2995,41.4319,502687.0
2020-06-29 09:40:00,50.06,50.3,49.82,50.13,644651.0,41.4402,41.6389,41.2415,41.4981,644651.0
2020-06-29 09:45:00,50.14,50.32,50.02,50.3,361777.0,41.5064,41.6554,41.4071,41.6389,361777.0
2020-06-29 09:50:00,50.3,50.54,50.17,50.48,527017.0,41.6389,41.8375,41.5312,41.7879,527017.0
2020-06-29 09:55:00,50.48,50.49,50.19,50.2,256486.0,41.7879,41.7961,41.5478,41.5561,256486.0
2020-06-29 10:00:00,50.2,50.52,50.14,50.52,320196.0,41.5561,41.821,41.5064,41.821,320196.0
2020-06-29 10:05:00,50.52,50.66,50.46,50.6,475635.0,41.821,41.9369,41.7713,41.8872,475635.0
2020-06-29 10:10:00,50.61,50.7,50.38,50.57,357369.0,41.8955,41.97,41.7051,41.8624,357369.0
2020-06-29 10:15:00,50.57,50.67,50.48,50.57,172573.0,41.8624,41.9451,41.7879,41.8624,172573.0
2020-06-29 10:20:00,50.57,50.61,50.37,50.41,249974.0,41.8624,41.8955,41.6968,41.7299,249974.0
2020-06-29 10:25:00,50.41,50.61,50.36,50.57,223789.0,41.7299,41.8955,41.6885,41.8624,223789.0
2020-06-29 10:30:00,50.57,50.65,50.48,50.61,251749.0,41.8624,41.9286,41.7879,41.8955,251749.0
2020-06-29 10:35:00,50.62,50.92,50.56,50.9,339760.0,41.9038,42.1521,41.8541,42.1355,339760.0
2020-06-29 10:40:00,50.88,50.9,50.63,50.66,233049.0,42.119,42.1355,41.912,41.9369,233049.0
2020-06-29 10:45:00,50.67,50.73,50.57,50.65,208494.0,41.9451,41.9948,41.8624,41.9286,208494.0
2020-06-29 10:50:00,50.64,50.77,50.45,50.46,315069.0,41.9203,42.0279,41.763,41.7713,315069.0
2020-06-29 10:55:00,50.46,50.46,50.29,50.32,227943.0,41.7713,41.7713,41.6306,41.6554,227943.0
2020-06-29 11:00:00,50.33,50.36,50.2,50.21,242786.0,41.6637,41.6885,41.5561,41.5644,242786.0
2020-06-29 11:05:00,50.2,50.21,50.06,50.15,322528.0,41.5561,41.5644,41.4402,41.5147,322528.0
2020-06-29 11:10:00,50.14,50.14,49.95,49.95,351047.0,41.5064,41.5064,41.3491,41.3491,351047.0
2020-06-29 11:15:00,49.96,49.99,49.77,49.87,347018.0,41.3574,41.3822,41.2001,41.2829,347018.0
2020-06-29 11:20:00,49.86,49.99,49.8,49.97,223148.0,41.2746,41.3822,41.2249,41.3657,223148.0
2020-06-29 11:25:00,49.97,50.16,49.97,50.13,254027.0,41.3657,41.523,41.3657,41.4981,254027.0
2020-06-29 11:30:00,50.13,50.14,50.01,50.05,146828.0,41.4981,41.5064,41.3988,41.4319,146828.0
2020-06-29 11:35:00,50.05,50.14,49.98,50.11,138057.0,41.4319,41.5064,41.374,41.4816,138057.0
2020-06-29 11:40:00,50.12,50.22,50.09,50.17,115770.0,41.4898,41.5726,41.465,41.5312,115770.0
2020-06-29 11:45:00,50.16,50.2,50.06,50.1,127846.0,41.523,41.5561,41.4402,41.4733,127846.0
2020-06-29 11:50:00,50.11,50.14,50.0,50.01,94487.0,41.4816,41.5064,41.3905,41.3988,94487.0
2020-06-29 11:55:00,50.01,50.03,49.95,49.96,345805.0,41.3988,41.4153,41.3491,41.3574,345805.0
2020-06-29 12:00:00,49.97,50.12,49.97,50.09,126593.0,41.3657,41.4898,41.3657,41.465,126593.0
2020-06-29 12:05:00,50.1,50.16,50.06,50.12,79183.0,41.4733,41.523,41.4402,41.4898,79183.0
2020-06-29 12:10:00,50.11,50.15,50.04,50.13,104981.0,41.4816,41.5147,41.4236,41.4981,104981.0
2020-06-29 12:15:00,50.13,50.39,50.11,50.38,174165.0,41.4981,41.7134,41.4816,41.7051,174165.0
2020-06-29 12:20:00,50.38,50.49,50.32,50.33,315500.0,41.7051,41.7961,41.6554,41.6637,315500.0
2020-06-29 12:25:00,50.34,50.38,50.21,50.23,116679.0,41.672,41.7051,41.5644,41.5809,116679.0
2020-06-29 12:30:00,50.23,50.32,50.22,50.28,102306.0,41.5809,41.6554,41.5726,41.6223,102306.0
2020-06-29 12:35:00,50.29,50.3,50.12,50.13,98038.0,41.6306,41.6389,41.4898,41.4981,98038.0
2020-06-29 12:40:00,50.13,50.3,50.1,50.29,146261.0,41.4981,41.6389,41.4733,41.6306,146261.0
2020-06-29 12:45:00,50.29,50.4,50.25,50.39,146269.0,41.6306,41.7216,41.5975,41.7134,146269.0
2020-06-29 12:50:00,50.39,50.52,50.37,50.4,142982.0,41.7134,41.821,41.6968,41.7216,142982.0
2020-06-29 12:55:00,50.41,50.41,50.19,50.2,119882.0,41.7299,41.7299,41.5478,41.5561,119882.0
2020-06-29 13:00:00,50.2,50.23,50.16,50.2,103977.0,41.5561,41.5809,41.523,41.5561,103977.0
2020-06-29 13:05:00,50.21,50.25,50.13,50.14,112368.0,41.5644,41.5975,41.4981,41.5064,112368.0
2020-06-29 13:10:00,50.15,50.26,50.15,50.23,93120.0,41.5147,41.6057,41.5147,41.5809,93120.0
2020-06-29 13:15:00,50.23,50.35,50.2,50.35,124425.0,41.5809,41.6802,41.5561,41.6802,124425.0
2020-06-29 13:20:00,50.34,50.39,50.31,50.34,124470.0,41.672,41.7134,41.6471,41.672,124470.0
2020-06-29 13:25:00,50.33,50.47,50.3,50.45,226035.0,41.6637,41.7796,41.6389,41.763,226035.0
2020-06-29 13:30:00,50.45,50.48,50.29,50.29,114331.0,41.763,41.7879,41.6306,41.6306,114331.0
2020-06-29 13:35:00,50.29,50.51,50.28,50.5,126229.0,41.6306,41.8127,41.6223,41.8044,126229.0
2020-06-29 13:40:00,50.51,50.51,50.36,50.37,90144.0,41.8127,41.8127,41.6885,41.6968,90144.0
2020-06-29 13:45:00,50.36,50.39,50.25,50.27,96671.0,41.6885,41.7134,41.5975,41.614,96671.0
2020-06-29 13:50:00,50.27,50.29,50.17,50.17,79373.0,41.614,41.6306,41.5312,41.5312,79373.0
2020-06-29 13:55:00,50.18,50.19,50.11,50.18,116837.0,41.5395,41.5478,41.4816,41.5395,116837.0
2020-06-29 14:00:00,50.19,50.33,50.18,50.32,99426.0,41.5478,41.6637,41.5395,41.6554,99426.0
2020-06-29 14:05:00,50.32,50.32,50.16,50.19,101881.0,41.6554,41.6554,41.523,41.5478,101881.0
2020-06-29 14:10:00,50.19,50.25,50.15,50.18,82349.0,41.5478,41.5975,41.5147,41.5395,82349.0
2020-06-29 14:15:00,50.18,50.3,50.17,50.19,85444.0,41.5395,41.6389,41.5312,41.5478,85444.0
2020-06-29 14:20:00,50.19,50.2,50.07,50.09,216300.0,41.5478,41.5561,41.4485,41.465,216300.0
2020-06-29 14:25:00,50.09,50.11,49.99,50.0,145930.0,41.465,41.4816,41.3822,41.3905,145930.0
2020-06-29 14:30:00,50.0,50.03,49.95,49.96,157153.0,41.3905,41.4153,41.3491,41.3574,157153.0
2020-06-29 14:35:00,49.96,49.99,49.89,49.91,1110026.0,41.3574,41.3822,41.2995,41.316,1110026.0
2020-06-29 14:40:00,49.91,50.03,49.89,49.99,188223.0,41.316,41.4153,41.2995,41.3822,188223.0
2020-06-29 14:45:00,49.99,50.06,49.87,49.9,183475.0,41.3822,41.4402,41.2829,41.3077,183475.0
2020-06-29 14:50:00,49.89,49.9,49.77,49.86,200476.0,41.2995,41.3077,41.2001,41.2746,200476.0
2020-06-29 14:55:00,49.85,49.91,49.81,49.83,166238.0,41.2663,41.316,41.2332,41.2498,166238.0
2020-06-29 15:00:00,49.83,49.86,49.68,49.73,254933.0,41.2498,41.2746,41.1256,41.167,254933.0
2020-06-29 15:05:00,49.73,49.75,49.61,49.67,237328.0,41.167,41.1836,41.0677,41.1173,237328.0
2020-06-29 15:10:00,49.66,49.74,49.62,49.69,193035.0,41.1091,41.1753,41.0759,41.1339,193035.0
2020-06-29 15:15:00,49.7,49.79,49.69,49.77,167032.0,41.1422,41.2167,41.1339,41.2001,167032.0
2020-06-29 15:20:00,49.76,49.89,49.75,49.84,157754.0,41.1918,41.2995,41.1836,41.2581,157754.0
2020-06-29 15:25:00,49.84,49.88,49.79,49.8,290311.0,41.2581,41.2912,41.2167,41.2249,290311.0
2020-06-29 15:30:00,49.8,49.93,49.77,49.91,352473.0,41.2249,41.3326,41.2001,41.316,352473.0
2020-06-29 15:35:00,49.91,49.99,49.88,49.9,256800.0,41.316,41.3822,41.2912,41.3077,256800.0
2020-06-29 15:40:00,49.91,49.94,49.76,49.82,371521.0,41.316,41.3408,41.1918,41.2415,371521.0
2020-06-29 15:45:00,49.82,49.96,49.76,49.78,345809.0,41.2415,41.3574,41.1918,41.2084,345809.0
2020-06-29 15:50:00,49.78,50.06,49.78,50.06,542028.0,41.2084,41.4402,41.2084,41.4402,542028.0
2020-06-29 15:55:00,50.05,50.31,50.05,50.31,919552.0,41.4319,41.6471,41.4319,41.6471,919552.0
2020-06-30 09:30:00,49.81,50.28,49.65,50.17,1131613.0,41.2332,41.6223,41.1008,41.5312,1131613.0
2020-06-30 09:35:00,50.21,50.83,50.21,50.76,691810.0,41.5644,42.0776,41.5644,42.0196,691810.0
2020-06-30 09:40:00,50.75,50.78,50.36,50.4,302230.0,42.0114,42.0362,41.6885,41.7216,302230.0
2020-06-30 09:45:00,50.41,50.69,50.25,50.29,363841.0,41.7299,41.9617,41.5975,41.6306,363841.0
2020-06-30 09:50:00,50.3,50.34,50.06,50.28,295985.0,41.6389,41.672,41.4402,41.6223,295985.0
2020-06-30 09:55:00,50.3,50.36,50.13,50.27,221794.0,41.6389,41.6885,41.4981,41.614,221794.0
2020-06-30 10:00:00,50.26,50.41,50.08,50.12,282836.0,41.6057,41.7299,41.4567,41.4898,282836.0
2020-06-30 10:05:00,50.13,50.33,50.12,50.31,313217.0,41.4981,41.6637,41.4898,41.6471,313217.0
2020-06-30 10:10:00,50.32,50.32,50.2,50.27,157939.0,41.6554,41.6554,41.5561,41.614,157939.0
2020-06-30 10:15:00,50.26,50.4,50.18,50.36,227328.0,41.6057,41.7216,41.5395,41.6885,227328.0
2020-06-30 10:20:00,50.36,50.43,50.27,50.41,158138.0,41.6885,41.7465,41.614,41.7299,158138.0
2020-06-30 10:25:00,50.42,50.62,50.39,50.61,218660.0,41.7382,41.9038,41.7134,41.8955,218660.0
2020-06-30 10:30:00,50.61,50.68,50.56,50.6,333694.0,41.8955,41.9534,41.8541,41.8872,333694.0
2020-06-30 10:35:00,50.59,50.71,50.46,50.55,218411.0,41.8789,41.9783,41.7713,41.8458,218411.0
2020-06-30 10:40:00,50.55,50.67,50.53,50.6,123527.0,41.8458,41.9451,41.8293,41.8872,123527.0
2020-06-30 10:45:00,50.6,50.76,50.6,50.73,152244.0,41.8872,42.0196,41.8872,41.9948,152244.0
2020-06-30 10:50:00,50.74,50.95,50.71,50.8,232156.0,42.0031,42.1769,41.9783,42.0528,232156.0
2020-06-30 10:55:00,50.8,50.88,50.75,50.85,241297.0,42.0528,42.119,42.0114,42.0942,241297.0
2020-06-30 11:00:00,50.85,50.95,50.79,50.91,187129.0,42.0942,42.1769,42.0445,42.1438,187129.0
2020-06-30 11:05:00,50.91,50.97,50.73,50.75,109277.0,42.1438,42.1935,41.9948,42.0114,109277.0
2020-06-30 11:10:00,50.77,50.86,50.73,50.86,128622.0,42.0279,42.1024,41.9948,42.1024,128622.0
2020-06-30 11:15:00,50.85,51.07,50.83,51.05,293557.0,42.0942,42.2763,42.0776,42.2597,293557.0
2020-06-30 11:20:00,51.04,51.07,50.82,50.84,152557.0,42.2514,42.2763,42.0693,42.0859,152557.0
2020-06-30 11:25:00,50.83,50.94,50.82,50.86,139705.0,42.0776,42.1687,42.0693,42.1024,139705.0
2020-06-30 11:30:00,50.86,50.9,50.74,50.76,152345.0,42.1024,42.1355,42.0031,42.0196,152345.0
2020-06-30 11:35:00,50.77,50.79,50.6,50.67,189143.0,42.0279,42.0445,41.8872,41.9451,189143.0
2020-06-30 11:40:00,50.68,50.82,50.63,50.78,116645.0,41.9534,42.0693,41.912,42.0362,116645.0
2020-06-30 11:45:00,50.77,50.84,50.71,50.74,155185.0,42.0279,42.0859,41.9783,42.0031,155185.0
2020-06-30 11:50:00,50.74,50.8,50.69,50.75,233313.0,42.0031,42.0528,41.9617,42.0114,233313.0
2020-06-30 11:55:00,50.74,50.82,50.71,50.8,116817.0,42.0031,42.0693,41.9783,42.0528,116817.0
2020-06-30 12:00:00,50.8,50.83,50.77,50.8,88824.0,42.0528,42.0776,42.0279,42.0528,88824.0
2020-06-30 12:05:00,50.8,50.81,50.72,50.76,106286.0,42.0528,42.061,41.9865,42.0196,106286.0
2020-06-30 12:10:00,50.77,50.93,50.76,50.89,117580.0,42.0279,42.1604,42.0196,42.1273,117580.0
2020-06-30 12:15:00,50.89,51.02,50.89,50.93,134016.0,42.1273,42.2349,42.1273,42.1604,134016.0
2020-06-30 12:20:00,50.93,50.93,50.83,50.88,96981.0,42.1604,42.1604,42.0776,42.119,96981.0
2020-06-30 12:25:00,50.89,50.93,50.87,50.87,88833.0,42.1273,42.1604,42.1107,42.1107,88833.0
2020-06-30 12:30:00,50.87,50.89,50.73,50.74,253020.0,42.1107,42.1273,41.9948,42.0031,253020.0
2020-06-30 12:35:00,50.73,50.89,50.72,50.88,133299.0,41.9948,42.1273,41.9865,42.119,133299.0
2020-06-30 12:40:00,50.87,50.89,50.7,50.72,127947.0,42.1107,42.1273,41.97,41.9865,127947.0
2020-06-30 12:45:00,50.72,50.73,50.62,50.64,101999.0,41.9865,41.9948,41.9038,41.9203,101999.0
2020-06-30 12:50:00,50.64,50.71,50.63,50.67,57243.0,41.9203,41.9783,41.912,41.9451,57243.0
2020-06-30 12:55:00,50.67,50.7,50.56,50.59,143166.0,41.9451,41.97,41.8541,41.8789,143166.0
2020-06-30 13:00:00,50.59,50.6,50.52,50.54,113325.0,41.8789,41.8872,41.821,41.8375,113325.0
2020-06-30 13:05:00,50.54,50.56,50.48,50.53,107254.0,41.8375,41.8541,41.7879,41.8293,107254.0
2020-06-30 13:10:00,50.52,50.54,50.37,50.41,278973.0,41.821,41.8375,41.6968,41.7299,278973.0
2020-06-30 13:15:00,50.41,50.43,50.32,50.35,229870.0,41.7299,41.7465,41.6554,41.6802,229870.0
2020-06-30 13:20:00,50.36,50.55,50.35,50.52,101549.0,41.6885,41.8458,41.6802,41.821,101549.0
2020-06-30 13:25:00,50.52,50.62,50.51,50.61,101729.0,41.821,41.9038,41.8127,41.8955,101729.0
2020-06-30 13:30:00,50.61,50.63,50.5,50.5,133219.0,41.8955,41.912,41.8044,41.8044,133219.0
2020-06-30 13:35:00,50.51,50.58,50.44,50.58,159938.0,41.8127,41.8706,41.7547,41.8706,159938.0
2020-06-30 13:40:00,50.57,50.6,50.54,50.57,129519.0,41.8624,41.8872,41.8375,41.8624,129519.0
2020-06-30 13:45:00,50.57,50.67,50.55,50.63,244764.0,41.8624,41.9451,41.8458,41.912,244764.0
2020-06-30 13:50:00,50.62,50.73,50.52,50.73,158919.0,41.9038,41.9948,41.821,41.9948,158919.0
2020-06-30 13:55:00,50.73,50.81,50.73,50.8,102511.0,41.9948,42.061,41.9948,42.0528,102511.0
2020-06-30 14:00:00,50.8,50.81,50.7,50.8,129205.0,42.0528,42.061,41.97,42.0528,129205.0
2020-06-30 14:05:00,50.81,50.85,50.77,50.85,117944.0,42.061,42.0942,42.0279,42.0942,117944.0
2020-06-30 14:10:00,50.85,50.85,50.76,50.8,89460.0,42.0942,42.0942,42.0196,42.0528,89460.0
2020-06-30 14:15:00,50.8,50.88,50.76,50.88,154463.0,42.0528,42.119,42.0196,42.119,154463.0
2020-06-30 14:20:00,50.89,51.06,50.85,51.04,194248.0,42.1273,42.268,42.0942,42.2514,194248.0
2020-06-30 14:25:00,51.04,51.11,50.99,51.1,141972.0,42.2514,42.3094,42.21,42.3011,141972.0
2020-06-30 14:30:00,51.1,51.13,51.0,51.07,286749.0,42.3011,42.3259,42.2183,42.2763,286749.0
2020-06-30 14:35:00,51.08,51.16,51.06,51.13,118604.0,42.2845,42.3508,42.268,42.3259,118604.0
2020-06-30 14:40:00,51.12,51.21,51.09,51.18,165816.0,42.3177,42.3922,42.2928,42.3673,165816.0
2020-06-30 14:45:00,51.18,51.25,51.11,51.24,178837.0,42.3673,42.4253,42.3094,42.417,178837.0
2020-06-30 14:50:00,51.24,51.26,51.13,51.16,207725.0,42.417,42.4336,42.3259,42.3508,207725.0
2020-06-30 14:55:00,51.16,51.22,51.13,51.16,230257.0,42.3508,42.4004,42.3259,42.3508,230257.0
2020-06-30 15:00:00,51.17,51.2,50.99,51.01,340417.0,42.359,42.3839,42.21,42.2266,340417.0
2020-06-30 15:05:00,51.01,51.12,50.98,51.1,149604.0,42.2266,42.3177,42.2018,42.3011,149604.0
2020-06-30 15:10:00,51.09,51.2,51.04,51.2,226822.0,42.2928,42.3839,42.2514,42.3839,226822.0
2020-06-30 15:15:00,51.2,51.28,51.12,51.27,202242.0,42.3839,42.4501,42.3177,42.4418,202242.0
2020-06-30 15:20:00,51.27,51.29,51.17,51.22,101657.0,42.4418,42.4584,42.359,42.4004,101657.0
2020-06-30 15:25:00,51.23,51.27,51.16,51.19,172936.0,42.4087,42.4418,42.3508,42.3756,172936.0
2020-06-30 15:30:00,51.19,51.39,51.16,51.34,332089.0,42.3756,42.5412,42.3508,42.4998,332089.0
2020-06-30 15:35:00,51.34,51.34,51.23,51.25,265161.0,42.4998,42.4998,42.4087,42.4253,265161.0
2020-06-30 15:40:00,51.25,51.33,51.24,51.31,243945.0,42.4253,42.4915,42.417,42.4749,243945.0
2020-06-30 15:45:00,51.31,51.41,51.22,51.29,442382.0,42.4749,42.5577,42.4004,42.4584,442382.0
2020-06-30 15:50:00,51.29,51.55,51.28,51.5,635078.0,42.4584,42.6736,42.4501,42.6322,635078.0
2020-06-30 15:55:00,51.51,51.51,51.09,51.09,1700039.0,42.6405,42.6405,42.2928,42.2928,1700039.0
2020-07-01 09:30:00,51.81,51.81,51.37,51.57,597060.0,42.8888,42.8888,42.5246,42.6902,597060.0
2020-07-01 09:35:00,51.57,51.67,51.25,51.28,679250.0,42.6902,42.773,42.4253,42.4501,679250.0
2020-07-01 09:40:00,51.28,51.66,51.27,51.6,590245.0,42.4501,42.7647,42.4418,42.715,590245.0
2020-07-01 09:45:00,51.61,51.9,51.47,51.84,406572.0,42.7233,42.9634,42.6074,42.9137,406572.0
2020-07-01 09:50:00,51.85,52.0,51.45,51.47,558753.0,42.922,43.0461,42.5908,42.6074,558753.0
2020-07-01 09:55:00,51.48,51.68,51.42,51.64,254766.0,42.6157,42.7812,42.566,42.7481,254766.0
2020-07-01 10:00:00,51.66,51.95,51.62,51.62,356771.0,42.7647,43.0047,42.7316,42.7316,356771.0
2020-07-01 10:05:00,51.62,51.69,51.47,51.53,214221.0,42.7316,42.7895,42.6074,42.6571,214221.0
2020-07-01 10:10:00,51.53,51.82,51.52,51.76,201491.0,42.6571,42.8971,42.6488,42.8475,201491.0
2020-07-01 10:15:00,51.76,51.79,51.38,51.43,301350.0,42.8475,42.8723,42.5329,42.5743,301350.0
2020-07-01 10:20:00,51.43,51.51,51.31,51.39,286926.0,42.5743,42.6405,42.4749,42.5412,286926.0
2020-07-01 10:25:00,51.39,51.41,51.3,51.4,172466.0,42.5412,42.5577,42.4667,42.5494,172466.0
2020-07-01 10:30:00,51.4,51.59,51.32,51.33,233383.0,42.5494,42.7067,42.4832,42.4915,233383.0
2020-07-01 10:35:00,51.33,51.34,51.01,51.12,233655.0,42.4915,42.4998,42.2266,42.3177,233655.0
2020-07-01 10:40:00,51.13,51.15,50.89,50.9,262234.0,42.3259,42.3425,42.1273,42.1355,262234.0
2020-07-01 10:45:00,50.9,50.94,50.7,50.74,230286.0,42.1355,42.1687,41.97,42.0031,230286.0
2020-07-01 10:50:00,50.72,50.86,50.67,50.77,196285.0,41.9865,42.1024,41.9451,42.0279,196285.0
2020-07-01 10:55:00,50.77,50.95,50.68,50.94,212068.0,42.0279,42.1769,41.9534,42.1687,212068.0
2020-07-01 11:00:00,50.93,50.94,50.68,50.7,219008.0,42.1604,42.1687,41.9534,41.97,219008.0
2020-07-01 11:05:00,50.7,50.81,50.68,50.76,144099.0,41.97,42.061,41.9534,42.0196,144099.0
2020-07-01 11:10:00,50.77,50.77,50.45,50.61,260779.0,42.0279,42.0279,41.763,41.8955,260779.0
2020-07-01 11:15:00,50.63,50.65,50.28,50.3,332651.0,41.912,41.9286,41.6223,41.6389,332651.0
2020-07-01 11:20:00,50.3,50.41,50.22,50.27,269938.0,41.6389,41.7299,41.5726,41.614,269938.0
2020-07-01 11:25:00,50.28,50.33,50.15,50.22,290851.0,41.6223,41.6637,41.5147,41.5726,290851.0
2020-07-01 11:30:00,50.21,50.38,50.15,50.38,185027.0,41.5644,41.7051,41.5147,41.7051,185027.0
2020-07-01 11:35:00,50.38,50.4,50.2,50.28,144963.0,41.7051,41.7216,41.5561,41.6223,144963.0
2020-07-01 11:40:00,50.29,50.42,50.23,50.39,177906.0,41.6306,41.7382,41.5809,41.7134,177906.0
2020-07-01 11:45:00,50.39,50.44,50.32,50.42,154506.0,41.7134,41.7547,41.6554,41.7382,154506.0
2020-07-01 11:50:00,50.41,50.53,50.38,50.41,224814.0,41.7299,41.8293,41.7051,41.7299,224814.0
2020-07-01 11:55:00,50.41,50.56,50.4,50.56,175791.0,41.7299,41.8541,41.7216,41.8541,175791.0
2020-07-01 12:00:00,50.56,50.58,50.46,50.49,111394.0,41.8541,41.8706,41.7713,41.7961,111394.0
2020-07-01 12:05:00,50.49,50.53,50.46,50.49,89629.0,41.7961,41.8293,41.7713,41.7961,89629.0
2020-07-01 12:10:00,50.49,50.7,50.47,50.67,115318.0,41.7961,41.97,41.7796,41.9451,115318.0
2020-07-01 12:15:00,50.67,50.84,50.65,50.84,145845.0,41.9451,42.0859,41.9286,42.0859,145845.0
2020-07-01 12:20:00,50.83,50.83,50.71,50.73,137472.0,42.0776,42.0776,41.9783,41.9948,137472.0
2020-07-01 12:25:00,50.73,50.83,50.66,50.67,117704.0,41.9948,42.0776,41.9369,41.9451,117704.0
2020-07-01 12:30:00,50.67,50.72,50.6,50.65,143173.0,41.9451,41.9865,41.8872,41.9286,143173.0
2020-07-01 12:35:00,50.64,50.79,50.62,50.75,108652.0,41.9203,42.0445,41.9038,42.0114,108652.0
2020-07-01 12:40:00,50.75,50.79,50.63,50.67,104235.0,42.0114,42.0445,41.912,41.9451,104235.0
2020-07-01 12:45:00,50.68,50.7,50.49,50.59,278453.0,41.9534,41.97,41.7961,41.8789,278453.0
2020-07-01 12:50:00,50.59,50.63,50.48,50.53,80327.0,41.8789,41.912,41.7879,41.8293,80327.0
2020-07-01 12:55:00,50.53,50.55,50.47,50.53,128323.0,41.8293,41.8458,41.7796,41.8293,128323.0
2020-07-01 13:00:00,50.53,50.56,50.45,50.51,69669.0,41.8293,41.8541,41.763,41.8127,69669.0
2020-07-01 13:05:00,50.51,50.53,50.46,50.48,66631.0,41.8127,41.8293,41.7713,41.7879,66631.0
2020-07-01 13:10:00,50.49,50.6,50.47,50.59,124874.0,41.7961,41.8872,41.7796,41.8789,124874.0
2020-07-01 13:15:00,50.59,50.6,50.46,50.48,83722.0,41.8789,41.8872,41.7713,41.7879,83722.0
2020-07-01 13:20:00,50.48,50.66,50.47,50.65,124696.0,41.7879,41.9369,41.7796,41.9286,124696.0
2020-07-01 13:25:00,50.65,50.66,50.51,50.52,92854.0,41.9286,41.9369,41.8127,41.821,92854.0
2020-07-01 13:30:00,50.51,50.52,50.41,50.42,135595.0,41.8127,41.821,41.7299,41.7382,135595.0
2020-07-01 13:35:00,50.42,50.49,50.39,50.48,85523.0,41.7382,41.7961,41.7134,41.7879,85523.0
2020-07-01 13:40:00,50.47,50.49,50.33,50.36,155828.0,41.7796,41.7961,41.6637,41.6885,155828.0
2020-07-01 13:45:00,50.35,50.39,50.29,50.39,137459.0,41.6802,41.7134,41.6306,41.7134,137459.0
2020-07-01 13:50:00,50.39,50.45,50.36,50.38,139932.0,41.7134,41.763,41.6885,41.7051,139932.0
2020-07-01 13:55:00,50.37,50.41,50.31,50.36,79307.0,41.6968,41.7299,41.6471,41.6885,79307.0
2020-07-01 14:00:00,50.37,50.52,50.36,50.52,176939.0,41.6968,41.821,41.6885,41.821,176939.0
2020-07-01 14:05:00,50.52,50.52,50.35,50.49,117748.0,41.821,41.821,41.6802,41.7961,117748.0
2020-07-01 14:10:00,50.49,50.55,50.45,50.55,100839.0,41.7961,41.8458,41.763,41.8458,100839.0
2020-07-01 14:15:00,50.54,50.59,50.45,50.49,85206.0,41.8375,41.8789,41.763,41.7961,85206.0
2020-07-01 14:20:00,50.5,50.5,50.36,50.43,116822.0,41.8044,41.8044,41.6885,41.7465,116822.0
2020-07-01 14:25:00,50.43,50.44,50.37,50.38,108023.0,41.7465,41.7547,41.6968,41.7051,108023.0
2020-07-01 14:30:00,50.38,50.39,50.25,50.29,245205.0,41.7051,41.7134,41.5975,41.6306,245205.0
2020-07-01 14:35:00,50.29,50.34,50.26,50.29,145912.0,41.6306,41.672,41.6057,41.6306,145912.0
2020-07-01 14:40:00,50.29,50.33,50.23,50.25,153276.0,41.6306,41.6637,41.5809,41.5975,153276.0
2020-07-01 14:45:00,50.25,50.3,50.22,50.27,112759.0,41.5975,41.6389,41.5726,41.614,112759.0
2020-07-01 14:50:00,50.27,50.34,50.25,50.32,96704.0,41.614,41.672,41.5975,41.6554,96704.0
2020-07-01 14:55:00,50.32,50.36,50.29,50.32,123756.0,41.6554,41.6885,41.6306,41.6554,123756.0
2020-07-01 15:00:00,50.31,50.38,50.24,50.36,133233.0,41.6471,41.7051,41.5892,41.6885,133233.0
2020-07-01 15:05:00,50.37,50.39,50.24,50.25,109202.0,41.6968,41.7134,41.5892,41.5975,109202.0
2020-07-01 15:10:00,50.26,50.31,50.2,50.23,124328.0,41.6057,41.6471,41.5561,41.5809,124328.0
2020-07-01 15:15:00,50.24,50.3,50.22,50.28,73151.0,41.5892,41.6389,41.5726,41.6223,73151.0
2020-07-01 15:20:00,50.29,50.49,50.28,50.48,205445.0,41.6306,41.7961,41.6223,41.7879,205445.0
2020-07-01 15:25:00,50.48,50.57,50.47,50.53,155660.0,41.7879,41.8624,41.7796,41.8293,155660.0
2020-07-01 15:30:00,50.52,50.58,50.45,50.46,212508.0,41.821,41.8706,41.763,41.7713,212508.0
2020-07-01 15:35:00,50.45,50.49,50.39,50.48,217646.0,41.763,41.7961,41.7134,41.7879,217646.0
2020-07-01 15:40:00,50.48,50.58,50.46,50.51,192818.0,41.7879,41.8706,41.7713,41.8127,192818.0
2020-07-01 15:45:00,50.52,50.58,50.5,50.58,218216.0,41.821,41.8706,41.8044,41.8706,218216.0
2020-07-01 15:50:00,50.57,50.64,50.45,50.48,524477.0,41.8624,41.9203,41.763,41.7879,524477.0
2020-07-01 15:55:00,50.48,50.51,50.31,50.35,884553.0,41.7879,41.8127,41.6471,41.6802,884553.0
2020-07-02 09:30:00,52.12,52.31,51.74,52.11,1493452.0,43.1455,43.3028,42.8309,43.1372,1493452.0
2020-07-02 09:35:00,52.1,52.3,51.78,52.19,579181.0,43.1289,43.2945,42.864,43.2034,579181.0
2020-07-02 09:40:00,52.19,52.23,51.84,51.98,479516.0,43.2034,43.2365,42.9137,43.0296,479516.0
2020-07-02 09:45:00,52.0,52.45,51.99,52.38,520924.0,43.0461,43.4186,43.0379,43.3607,520924.0
2020-07-02 09:50:00,52.4,52.46,52.2,52.22,498173.0,43.3773,43.4269,43.2117,43.2283,498173.0
2020-07-02 09:55:00,52.22,52.35,52.02,52.07,328725.0,43.2283,43.3359,43.0627,43.1041,328725.0
2020-07-02 10:00:00,52.07,52.12,51.91,52.08,262550.0,43.1041,43.1455,42.9716,43.1124,262550.0
2020-07-02 10:05:00,52.07,52.33,52.06,52.2,225042.0,43.1041,43.3193,43.0958,43.2117,225042.0
2020-07-02 10:10:00,52.2,52.23,51.98,51.99,167972.0,43.2117,43.2365,43.0296,43.0379,167972.0
2020-07-02 10:15:00,51.99,52.04,51.94,51.98,267020.0,43.0379,43.0792,42.9965,43.0296,267020.0
2020-07-02 10:20:00,51.98,52.03,51.77,51.81,356401.0,43.0296,43.071,42.8557,42.8888,356401.0
2020-07-02 10:25:00,51.81,51.9,51.66,51.74,383674.0,42.8888,42.9634,42.7647,42.8309,383674.0
2020-07-02 10:30:00,51.73,51.8,51.66,51.76,349854.0,42.8226,42.8806,42.7647,42.8475,349854.0
2020-07-02 10:35:00,51.77,51.8,51.64,51.64,260807.0,42.8557,42.8806,42.7481,42.7481,260807.0
2020-07-02 10:40:00,51.63,51.81,51.61,51.67,179568.0,42.7398,42.8888,42.7233,42.773,179568.0
2020-07-02 10:45:00,51.68,51.68,51.37,51.38,262376.0,42.7812,42.7812,42.5246,42.5329,262376.0
2020-07-02 10:50:00,51.37,51.41,51.11,51.26,270920.0,42.5246,42.5577,42.3094,42.4336,270920.0
2020-07-02 10:55:00,51.26,51.27,51.09,51.1,228484.0,42.4336,42.4418,42.2928,42.3011,228484.0
2020-07-02 11:00:00,51.1,51.19,51.05,51.14,198736.0,42.3011,42.3756,42.2597,42.3342,198736.0
2020-07-02 11:05:00,51.15,51.27,51.08,51.08,226236.0,42.3425,42.4418,42.2845,42.2845,226236.0
2020-07-02 11:10:00,51.09,51.1,50.66,50.68,369615.0,42.2928,42.3011,41.9369,41.9534,369615.0
2020-07-02 11:15:00,50.68,50.72,50.51,50.63,508870.0,41.9534,41.9865,41.8127,41.912,508870.0
2020-07-02 11:20:00,50.63,50.99,50.62,50.89,536820.0,41.912,42.21,41.9038,42.1273,536820.0
2020-07-02 11:25:00,50.89,51.08,50.87,51.02,337215.0,42.1273,42.2845,42.1107,42.2349,337215.0
2020-07-02 11:30:00,51.03,51.15,50.91,51.12,418542.0,42.2432,42.3425,42.1438,42.3177,418542.0
2020-07-02 11:35:00,51.13,51.17,51.03,51.05,132442.0,42.3259,42.359,42.2432,42.2597,132442.0
2020-07-02 11:40:00,51.05,51.14,51.0,51.12,116875.0,42.2597,42.3342,42.2183,42.3177,116875.0
2020-07-02 11:45:00,51.12,51.13,51.03,51.08,136405.0,42.3177,42.3259,42.2432,42.2845,136405.0
2020-07-02 11:50:00,51.08,51.08,50.69,50.78,351279.0,42.2845,42.2845,41.9617,42.0362,351279.0
2020-07-02 11:55:00,50.78,50.86,50.72,50.81,198145.0,42.0362,42.1024,41.9865,42.061,198145.0
2020-07-02 12:00:00,50.81,50.84,50.61,50.64,237363.0,42.061,42.0859,41.8955,41.9203,237363.0
2020-07-02 12:05:00,50.65,50.75,50.65,50.73,170188.0,41.9286,42.0114,41.9286,41.9948,170188.0
2020-07-02 12:10:00,50.73,50.79,50.67,50.73,164160.0,41.9948,42.0445,41.9451,41.9948,164160.0
2020-07-02 12:15:00,50.73,50.73,50.56,50.64,165897.0,41.9948,41.9948,41.8541,41.9203,165897.0
2020-07-02 12:20:00,50.64,50.74,50.58,50.7,125251.0,41.9203,42.0031,41.8706,41.97,125251.0
2020-07-02 12:25:00,50.69,50.82,50.6,50.82,142296.0,41.9617,42.0693,41.8872,42.0693,142296.0
2020-07-02 12:30:00,50.82,50.87,50.78,50.82,124547.0,42.0693,42.1107,42.0362,42.0693,124547.0
2020-07-02 12:35:00,50.83,50.84,50.71,50.79,60873.0,42.0776,42.0859,41.9783,42.0445,60873.0
2020-07-02 12:40:00,50.79,50.79,50.74,50.76,71307.0,42.0445,42.0445,42.0031,42.0196,71307.0
2020-07-02 12:45:00,50.76,50.86,50.75,50.84,85173.0,42.0196,42.1024,42.0114,42.0859,85173.0
2020-07-02 12:50:00,50.84,50.96,50.82,50.96,201163.0,42.0859,42.1852,42.0693,42.1852,201163.0
2020-07-02 12:55:00,50.96,50.97,50.73,50.86,221902.0,42.1852,42.1935,41.9948,42.1024,221902.0
2020-07-02 13:00:00,50.87,50.91,50.8,50.82,80609.0,42.1107,42.1438,42.0528,42.0693,80609.0
2020-07-02 13:05:00,50.82,50.87,50.75,50.76,99266.0,42.0693,42.1107,42.0114,42.0196,99266.0
2020-07-02 13:10:00,50.76,50.79,50.7,50.73,89284.0,42.0196,42.0445,41.97,41.9948,89284.0
2020-07-02 13:15:00,50.73,50.77,50.63,50.63,114791.0,41.9948,42.0279,41.912,41.912,114791.0
2020-07-02 13:20:00,50.63,50.71,50.6,50.7,169375.0,41.912,41.9783,41.8872,41.97,169375.0
2020-07-02 13:25:00,50.7,50.85,50.68,50.82,397352.0,41.97,42.0942,41.9534,42.0693,397352.0
2020-07-02 13:30:00,50.82,50.87,50.76,50.82,249381.0,42.0693,42.1107,42.0196,42.0693,249381.0
2020-07-02 13:35:00,50.82,50.94,50.8,50.94,181905.0,42.0693,42.1687,42.0528,42.1687,181905.0
2020-07-02 13:40:00,50.93,51.09,50.93,51.02,161654.0,42.1604,42.2928,42.1604,42.2349,161654.0
2020-07-02 13:45:00,51.02,51.16,50.99,51.12,314358.0,42.2349,42.3508,42.21,42.3177,314358.0
2020-07-02 13:50:00,51.14,51.2,51.11,51.13,150648.0,42.3342,42.3839,42.3094,42.3259,150648.0
2020-07-02 13:55:00,51.13,51.15,50.95,50.95,146799.0,42.3259,42.3425,42.1769,42.1769,146799.0
2020-07-02 14:00:00,50.96,51.03,50.84,50.87,118327.0,42.1852,42.2432,42.0859,42.1107,118327.0
2020-07-02 14:05:00,50.87,50.92,50.75,50.77,97249.0,42.1107,42.1521,42.0114,42.0279,97249.0
2020-07-02 14:10:00,50.77,50.85,50.76,50.83,132511.0,42.0279,42.0942,42.0196,42.0776,132511.0
2020-07-02 14:15:00,50.83,50.85,50.78,50.82,123795.0,42.0776,42.0942,42.0362,42.0693,123795.0
2020-07-02 14:20:00,50.82,50.91,50.74,50.91,135973.0,42.0693,42.1438,42.0031,42.1438,135973.0
2020-07-02 14:25:00,50.91,50.92,50.85,50.9,106132.0,42.1438,42.1521,42.0942,42.1355,106132.0
2020-07-02 14:30:00,50.89,50.99,50.88,50.94,82314.0,42.1273,42.21,42.119,42.1687,82314.0
2020-07-02 14:35:00,50.93,51.0,50.88,50.96,89506.0,42.1604,42.2183,42.119,42.1852,89506.0
2020-07-02 14:40:00,50.96,50.96,50.8,50.81,110204.0,42.1852,42.1852,42.0528,42.061,110204.0
2020-07-02 14:45:00,50.81,50.85,50.75,50.8,99582.0,42.061,42.0942,42.0114,42.0528,99582.0
2020-07-02 14:50:00,50.81,50.87,50.72,50.77,109242.0,42.061,42.1107,41.9865,42.0279,109242.0
2020-07-02 14:55:00,50.77,50.81,50.69,50.73,97047.0,42.0279,42.061,41.9617,41.9948,97047.0
2020-07-02 15:00:00,50.73,50.74,50.61,50.63,142291.0,41.9948,42.0031,41.8955,41.912,142291.0
2020-07-02 15:05:00,50.64,50.71,50.63,50.64,100524.0,41.9203,41.9783,41.912,41.9203,100524.0
2020-07-02 15:10:00,50.64,50.65,50.55,50.57,210207.0,41.9203,41.9286,41.8458,41.8624,210207.0
2020-07-02 15:15:00,50.58,50.7,50.57,50.65,134282.0,41.8706,41.97,41.8624,41.9286,134282.0
2020-07-02 15:20:00,50.66,50.72,50.65,50.72,140313.0,41.9369,41.9865,41.9286,41.9865,140313.0
2020-07-02 15:25:00,50.72,50.72,50.61,50.61,184847.0,41.9865,41.9865,41.8955,41.8955,184847.0
2020-07-02 15:30:00,50.62,50.65,50.52,50.6,330602.0,41.9038,41.9286,41.821,41.8872,330602.0
2020-07-02 15:35:00,50.6,50.63,50.56,50.58,174856.0,41.8872,41.912,41.8541,41.8706,174856.0
2020-07-02 15:40:00,50.58,50.61,50.46,50.53,268462.0,41.8706,41.8955,41.7713,41.8293,268462.0
2020-07-02 15:45:00,50.52,50.55,50.46,50.5,312666.0,41.821,41.8458,41.7713,41.8044,312666.0
2020-07-02 15:50:00,50.5,50.5,50.33,50.38,548697.0,41.8044,41.8044,41.6637,41.7051,548697.0
2020-07-02 15:55:00,50.39,50.54,50.37,50.54,740613.0,41.7134,41.8375,41.6968,41.8375,740613.0
2020-07-06 09:30:00,51.87,51.98,51.7,51.88,1133268.0,42.9385,43.0296,42.7978,42.9468,1133268.0
2020-07-06 09:35:00,51.89,51.97,51.54,51.77,812303.0,42.9551,43.0213,42.6653,42.8557,812303.0
2020-07-06 09:40:00,51.78,52.12,51.63,52.09,760910.0,42.864,43.1455,42.7398,43.1206,760910.0
2020-07-06 09:45:00,52.09,52.52,52.08,52.37,781521.0,43.1206,43.4766,43.1124,43.3524,781521.0
2020-07-06 09:50:00,52.38,52.49,52.28,52.4,407023.0,43.3607,43.4518,43.2779,43.3773,407023.0
2020-07-06 09:55:00,52.41,52.56,52.3,52.33,326510.0,43.3855,43.5097,43.2945,43.3193,326510.0
2020-07-06 10:00:00,52.34,52.5,52.13,52.16,402740.0,43.3276,43.46,43.1537,43.1786,402740.0
2020-07-06 10:05:00,52.16,52.19,52.0,52.12,312374.0,43.1786,43.2034,43.0461,43.1455,312374.0
2020-07-06 10:10:00,52.12,52.2,51.92,51.93,252724.0,43.1455,43.2117,42.9799,42.9882,252724.0
2020-07-06 10:15:00,51.93,52.0,51.88,51.98,292937.0,42.9882,43.0461,42.9468,43.0296,292937.0
2020-07-06 10:20:00,51.99,51.99,51.81,51.83,225276.0,43.0379,43.0379,42.8888,42.9054,225276.0
2020-07-06 10:25:00,51.83,51.83,51.63,51.81,356561.0,42.9054,42.9054,42.7398,42.8888,356561.0
2020-07-06 10:30:00,51.8,51.93,51.73,51.91,245025.0,42.8806,42.9882,42.8226,42.9716,245025.0
2020-07-06 10:35:00,51.91,51.93,51.84,51.91,153176.0,42.9716,42.9882,42.9137,42.9716,153176.0
2020-07-06 10:40:00,51.9,52.0,51.86,51.93,197058.0,42.9634,43.0461,42.9302,42.9882,197058.0
2020-07-06 10:45:00,51.94,52.08,51.87,51.94,273929.0,42.9965,43.1124,42.9385,42.9965,273929.0
2020-07-06 10:50:00,51.92,51.99,51.89,51.97,115757.0,42.9799,43.0379,42.9551,43.0213,115757.0
2020-07-06 10:55:00,51.96,51.99,51.83,51.87,250049.0,43.013,43.0379,42.9054,42.9385,250049.0
2020-07-06 11:00:00,51.87,51.95,51.78,51.83,267947.0,42.9385,43.0047,42.864,42.9054,267947.0
2020-07-06 11:05:00,51.81,51.84,51.63,51.64,285110.0,42.8888,42.9137,42.7398,42.7481,285110.0
2020-07-06 11:10:00,51.64,51.67,51.55,51.59,135859.0,42.7481,42.773,42.6736,42.7067,135859.0
2020-07-06 11:15:00,51.58,51.75,51.51,51.73,200517.0,42.6985,42.8392,42.6405,42.8226,200517.0
2020-07-06 11:20:00,51.74,51.75,51.56,51.61,193590.0,42.8309,42.8392,42.6819,42.7233,193590.0
2020-07-06 11:25:00,51.61,51.68,51.58,51.64,141788.0,42.7233,42.7812,42.6985,42.7481,141788.0
2020-07-06 11:30:00,51.64,51.64,51.49,51.51,379646.0,42.7481,42.7481,42.6239,42.6405,379646.0
2020-07-06 11:35:00,51.52,51.58,51.4,51.41,140740.0,42.6488,42.6985,42.5494,42.5577,140740.0
2020-07-06 11:40:00,51.41,51.63,51.38,51.59,217220.0,42.5577,42.7398,42.5329,42.7067,217220.0
2020-07-06 11:45:00,51.59,51.68,51.55,51.55,166355.0,42.7067,42.7812,42.6736,42.6736,166355.0
2020-07-06 11:50:00,51.55,51.57,51.39,51.41,181315.0,42.6736,42.6902,42.5412,42.5577,181315.0
2020-07-06 11:55:00,51.41,51.42,51.25,51.25,210824.0,42.5577,42.566,42.4253,42.4253,210824.0
2020-07-06 12:00:00,51.25,51.34,51.2,51.26,187183.0,42.4253,42.4998,42.3839,42.4336,187183.0
2020-07-06 12:05:00,51.27,51.37,51.18,51.35,153891.0,42.4418,42.5246,42.3673,42.5081,153891.0
2020-07-06 12:10:00,51.35,51.37,51.29,51.35,209387.0,42.5081,42.5246,42.4584,42.5081,209387.0
2020-07-06 12:15:00,51.36,51.45,51.34,51.36,68525.0,42.5163,42.5908,42.4998,42.5163,68525.0
2020-07-06 12:20:00,51.36,51.48,51.32,51.47,225668.0,42.5163,42.6157,42.4832,42.6074,225668.0
2020-07-06 12:25:00,51.46,51.49,51.4,51.48,80257.0,42.5991,42.6239,42.5494,42.6157,80257.0
2020-07-06 12:30:00,51.48,51.5,51.39,51.4,65787.0,42.6157,42.6322,42.5412,42.5494,65787.0
2020-07-06 12:35:00,51.39,51.42,51.35,51.41,157039.0,42.5412,42.566,42.5081,42.5577,157039.0
2020-07-06 12:40:00,51.4,51.41,51.33,51.37,81349.0,42.5494,42.5577,42.4915,42.5246,81349.0
2020-07-06 12:45:00,51.37,51.4,51.34,51.36,54467.0,42.5246,42.5494,42.4998,42.5163,54467.0
2020-07-06 12:50:00,51.36,51.41,51.3,51.4,139998.0,42.5163,42.5577,42.4667,42.5494,139998.0
2020-07-06 12:55:00,51.39,51.45,51.33,51.45,96191.0,42.5412,42.5908,42.4915,42.5908,96191.0
2020-07-06 13:00:00,51.45,51.45,51.35,51.38,76704.0,42.5908,42.5908,42.5081,42.5329,76704.0
2020-07-06 13:05:00,51.38,51.43,51.33,51.42,72931.0,42.5329,42.5743,42.4915,42.566,72931.0
2020-07-06 13:10:00,51.41,51.44,51.38,51.39,71708.0,42.5577,42.5826,42.5329,42.5412,71708.0
2020-07-06 13:15:00,51.38,51.4,51.31,51.35,120309.0,42.5329,42.5494,42.4749,42.5081,120309.0
2020-07-06 13:20:00,51.36,51.45,51.36,51.43,102527.0,42.5163,42.5908,42.5163,42.5743,102527.0
2020-07-06 13:25:00,51.43,51.52,51.39,51.51,181516.0,42.5743,42.6488,42.5412,42.6405,181516.0
2020-07-06 13:30:00,51.51,51.55,51.5,51.54,69895.0,42.6405,42.6736,42.6322,42.6653,69895.0
2020-07-06 13:35:00,51.54,51.67,51.52,51.61,94254.0,42.6653,42.773,42.6488,42.7233,94254.0
2020-07-06 13:40:00,51.61,51.66,51.6,51.63,98878.0,42.7233,42.7647,42.715,42.7398,98878.0
2020-07-06 13:45:00,51.62,51.7,51.59,51.67,84822.0,42.7316,42.7978,42.7067,42.773,84822.0
2020-07-06 13:50:00,51.67,51.77,51.66,51.76,169822.0,42.773,42.8557,42.7647,42.8475,169822.0
2020-07-06 13:55:00,51.77,51.77,51.7,51.76,162299.0,42.8557,42.8557,42.7978,42.8475,162299.0
2020-07-06 14:00:00,51.76,51.83,51.68,51.8,176147.0,42.8475,42.9054,42.7812,42.8806,176147.0
2020-07-06 14:05:00,51.79,51.87,51.76,51.83,263927.0,42.8723,42.9385,42.8475,42.9054,263927.0
2020-07-06 14:10:00,51.83,51.84,51.77,51.79,105133.0,42.9054,42.9137,42.8557,42.8723,105133.0
2020-07-06 14:15:00,51.79,51.82,51.74,51.75,185193.0,42.8723,42.8971,42.8309,42.8392,185193.0
2020-07-06 14:20:00,51.76,51.82,51.73,51.78,195332.0,42.8475,42.8971,42.8226,42.864,195332.0
2020-07-06 14:25:00,51.78,51.85,51.78,51.83,121714.0,42.864,42.922,42.864,42.9054,121714.0
2020-07-06 14:30:00,51.81,51.81,51.67,51.73,80632.0,42.8888,42.8888,42.773,42.8226,80632.0
2020-07-06 14:35:00,51.73,51.8,51.71,51.75,137533.0,42.8226,42.8806,42.8061,42.8392,137533.0
2020-07-06 14:40:00,51.75,51.77,51.7,51.71,147905.0,42.8392,42.8557,42.7978,42.8061,147905.0
2020-07-06 14:45:00,51.71,51.77,51.65,51.71,99802.0,42.8061,42.8557,42.7564,42.8061,99802.0
2020-07-06 14:50:00,51.71,51.79,51.65,51.77,71876.0,42.8061,42.8723,42.7564,42.8557,71876.0
2020-07-06 14:55:00,51.77,51.88,51.76,51.82,83684.0,42.8557,42.9468,42.8475,42.8971,83684.0
2020-07-06 15:00:00,51.81,51.98,51.78,51.95,216138.0,42.8888,43.0296,42.864,43.0047,216138.0
2020-07-06 15:05:00,51.95,52.08,51.95,52.01,211020.0,43.0047,43.1124,43.0047,43.0544,211020.0
2020-07-06 15:10:00,52.01,52.06,51.95,52.04,198966.0,43.0544,43.0958,43.0047,43.0792,198966.0
2020-07-06 15:15:00,52.03,52.04,51.9,51.94,248260.0,43.071,43.0792,42.9634,42.9965,248260.0
2020-07-06 15:20:00,51.94,51.96,51.86,51.88,158250.0,42.9965,43.013,42.9302,42.9468,158250.0
2020-07-06 15:25:00,51.89,51.95,51.87,51.92,93638.0,42.9551,43.0047,42.9385,42.9799,93638.0
2020-07-06 15:30:00,51.93,51.94,51.8,51.89,223844.0,42.9882,42.9965,42.8806,42.9551,223844.0
2020-07-06 15:35:00,51.89,51.95,51.82,51.93,248144.0,42.9551,43.0047,42.8971,42.9882,248144.0
2020-07-06 15:40:00,51.93,51.99,51.9,51.96,242220.0,42.9882,43.0379,42.9634,43.013,242220.0
2020-07-06 15:45:00,51.97,52.02,51.95,52.0,355531.0,43.0213,43.0627,43.0047,43.0461,355531.0
2020-07-06 15:50:00,52.01,52.05,51.95,52.04,492733.0,43.0544,43.0875,43.0047,43.0792,492733.0
2020-07-06 15:55:00,52.04,52.1,51.92,51.97,1037521.0,43.0792,43.1289,42.9799,43.0213,1037521.0
2020-07-07 09:30:00,51.25,51.36,50.94,51.0,1069272.0,42.4253,42.5163,42.1687,42.2183,1069272.0
2020-07-07 09:35:00,50.97,51.06,50.86,50.89,375107.0,42.1935,42.268,42.1024,42.1273,375107.0
2020-07-07 09:40:00,50.89,50.98,50.72,50.84,369414.0,42.1273,42.2018,41.9865,42.0859,369414.0
2020-07-07 09:45:00,50.84,50.94,50.75,50.79,318665.0,42.0859,42.1687,42.0114,42.0445,318665.0
2020-07-07 09:50:00,50.78,50.9,50.66,50.88,237247.0,42.0362,42.1355,41.9369,42.119,237247.0
2020-07-07 09:55:00,50.89,50.89,50.64,50.75,262000.0,42.1273,42.1273,41.9203,42.0114,262000.0
2020-07-07 10:00:00,50.74,50.83,50.66,50.79,213715.0,42.0031,42.0776,41.9369,42.0445,213715.0
2020-07-07 10:05:00,50.8,50.83,50.63,50.76,211165.0,42.0528,42.0776,41.912,42.0196,211165.0
2020-07-07 10:10:00,50.76,50.89,50.75,50.83,194427.0,42.0196,42.1273,42.0114,42.0776,194427.0
2020-07-07 10:15:00,50.83,50.84,50.7,50.72,152768.0,42.0776,42.0859,41.97,41.9865,152768.0
2020-07-07 10:20:00,50.72,50.74,50.6,50.72,238902.0,41.9865,42.0031,41.8872,41.9865,238902.0
2020-07-07 10:25:00,50.73,50.76,50.57,50.65,287018.0,41.9948,42.0196,41.8624,41.9286,287018.0
2020-07-07 10:30:00,50.65,50.67,50.54,50.58,345362.0,41.9286,41.9451,41.8375,41.8706,345362.0
2020-07-07 10:35:00,50.58,50.68,50.55,50.6,224056.0,41.8706,41.9534,41.8458,41.8872,224056.0
2020-07-07 10:40:00,50.59,50.6,50.45,50.52,263184.0,41.8789,41.8872,41.763,41.821,263184.0
2020-07-07 10:45:00,50.51,50.57,50.45,50.48,136479.0,41.8127,41.8624,41.763,41.7879,136479.0
2020-07-07 10:50:00,50.49,50.65,50.48,50.55,201248.0,41.7961,41.9286,41.7879,41.8458,201248.0
2020-07-07 10:55:00,50.55,50.68,50.54,50.64,247702.0,41.8458,41.9534,41.8375,41.9203,247702.0
2020-07-07 11:00:00,50.65,50.65,50.49,50.51,377987.0,41.9286,41.9286,41.7961,41.8127,377987.0
2020-07-07 11:05:00,50.52,50.55,50.43,50.52,209850.0,41.821,41.8458,41.7465,41.821,209850.0
2020-07-07 11:10:00,50.52,50.72,50.51,50.59,219860.0,41.821,41.9865,41.8127,41.8789,219860.0
2020-07-07 11:15:00,50.58,50.69,50.57,50.66,112288.0,41.8706,41.9617,41.8624,41.9369,112288.0
2020-07-07 11:20:00,50.66,50.75,50.65,50.74,324944.0,41.9369,42.0114,41.9286,42.0031,324944.0
2020-07-07 11:25:00,50.74,50.75,50.58,50.61,107543.0,42.0031,42.0114,41.8706,41.8955,107543.0
2020-07-07 11:30:00,50.6,50.61,50.51,50.55,99976.0,41.8872,41.8955,41.8127,41.8458,99976.0
2020-07-07 11:35:00,50.54,50.61,50.51,50.59,141033.0,41.8375,41.8955,41.8127,41.8789,141033.0
2020-07-07 11:40:00,50.59,50.59,50.51,50.53,163661.0,41.8789,41.8789,41.8127,41.8293,163661.0
2020-07-07 11:45:00,50.53,50.74,50.5,50.74,265561.0,41.8293,42.0031,41.8044,42.0031,265561.0
2020-07-07 11:50:00,50.72,50.85,50.69,50.73,305465.0,41.9865,42.0942,41.9617,41.9948,305465.0
2020-07-07 11:55:00,50.73,50.74,50.55,50.57,183124.0,41.9948,42.0031,41.8458,41.8624,183124.0
2020-07-07 12:00:00,50.57,50.6,50.51,50.55,148755.0,41.8624,41.8872,41.8127,41.8458,148755.0
2020-07-07 12:05:00,50.55,50.65,50.55,50.63,85511.0,41.8458,41.9286,41.8458,41.912,85511.0
2020-07-07 12:10:00,50.63,50.7,50.63,50.65,64723.0,41.912,41.97,41.912,41.9286,64723.0
2020-07-07 12:15:00,50.65,50.71,50.62,50.64,134757.0,41.9286,41.9783,41.9038,41.9203,134757.0
2020-07-07 12:20:00,50.64,50.65,50.58,50.63,107771.0,41.9203,41.9286,41.8706,41.912,107771.0
2020-07-07 12:25:00,50.62,50.69,50.61,50.66,92766.0,41.9038,41.9617,41.8955,41.9369,92766.0
2020-07-07 12:30:00,50.65,50.66,50.58,50.59,72578.0,41.9286,41.9369,41.8706,41.8789,72578.0
2020-07-07 12:35:00,50.58,50.58,50.47,50.49,156831.0,41.8706,41.8706,41.7796,41.7961,156831.0
2020-07-07 12:40:00,50.49,50.56,50.48,50.51,119172.0,41.7961,41.8541,41.7879,41.8127,119172.0
2020-07-07 12:45:00,50.5,50.51,50.45,50.49,88732.0,41.8044,41.8127,41.763,41.7961,88732.0
2020-07-07 12:50:00,50.49,50.53,50.48,50.49,103026.0,41.7961,41.8293,41.7879,41.7961,103026.0
2020-07-07 12:55:00,50.5,50.55,50.49,50.52,79083.0,41.8044,41.8458,41.7961,41.821,79083.0
2020-07-07 13:00:00,50.52,50.67,50.51,50.64,143542.0,41.821,41.9451,41.8127,41.9203,143542.0
2020-07-07 13:05:00,50.64,50.66,50.57,50.6,86350.0,41.9203,41.9369,41.8624,41.8872,86350.0
2020-07-07 13:10:00,50.61,50.62,50.5,50.52,156836.0,41.8955,41.9038,41.8044,41.821,156836.0
2020-07-07 13:15:00,50.52,50.54,50.47,50.48,141768.0,41.821,41.8375,41.7796,41.7879,141768.0
2020-07-07 13:20:00,50.49,50.52,50.47,50.49,83439.0,41.7961,41.821,41.7796,41.7961,83439.0
2020-07-07 13:25:00,50.49,50.49,50.41,50.48,125632.0,41.7961,41.7961,41.7299,41.7879,125632.0
2020-07-07 13:30:00,50.48,50.48,50.38,50.4,196049.0,41.7879,41.7879,41.7051,41.7216,196049.0
2020-07-07 13:35:00,50.39,50.43,50.38,50.39,143812.0,41.7134,41.7465,41.7051,41.7134,143812.0
2020-07-07 13:40:00,50.39,50.46,50.35,50.44,102808.0,41.7134,41.7713,41.6802,41.7547,102808.0
2020-07-07 13:45:00,50.42,50.47,50.4,50.46,94173.0,41.7382,41.7796,41.7216,41.7713,94173.0
2020-07-07 13:50:00,50.47,50.58,50.46,50.55,110502.0,41.7796,41.8706,41.7713,41.8458,110502.0
2020-07-07 13:55:00,50.55,50.64,50.55,50.6,102974.0,41.8458,41.9203,41.8458,41.8872,102974.0
2020-07-07 14:00:00,50.59,50.65,50.48,50.48,292640.0,41.8789,41.9286,41.7879,41.7879,292640.0
2020-07-07 14:05:00,50.49,50.55,50.45,50.52,177519.0,41.7961,41.8458,41.763,41.821,177519.0
2020-07-07 14:10:00,50.52,50.57,50.51,50.56,117864.0,41.821,41.8624,41.8127,41.8541,117864.0
2020-07-07 14:15:00,50.57,50.58,50.52,50.53,145692.0,41.8624,41.8706,41.821,41.8293,145692.0
2020-07-07 14:20:00,50.53,50.59,50.52,50.54,88556.0,41.8293,41.8789,41.821,41.8375,88556.0
2020-07-07 14:25:00,50.53,50.55,50.46,50.49,128075.0,41.8293,41.8458,41.7713,41.7961,128075.0
2020-07-07 14:30:00,50.48,50.49,50.34,50.37,199326.0,41.7879,41.7961,41.672,41.6968,199326.0
2020-07-07 14:35:00,50.37,50.4,50.23,50.25,238386.0,41.6968,41.7216,41.5809,41.5975,238386.0
2020-07-07 14:40:00,50.26,50.33,50.25,50.3,192875.0,41.6057,41.6637,41.5975,41.6389,192875.0
2020-07-07 14:45:00,50.29,50.34,50.25,50.25,112242.0,41.6306,41.672,41.5975,41.5975,112242.0
2020-07-07 14:50:00,50.25,50.26,50.16,50.18,217868.0,41.5975,41.6057,41.523,41.5395,217868.0
2020-07-07 14:55:00,50.18,50.23,50.17,50.2,98019.0,41.5395,41.5809,41.5312,41.5561,98019.0
2020-07-07 15:00:00,50.2,50.21,50.11,50.14,143171.0,41.5561,41.5644,41.4816,41.5064,143171.0
2020-07-07 15:05:00,50.14,50.23,50.13,50.2,156156.0,41.5064,41.5809,41.4981,41.5561,156156.0
2020-07-07 15:10:00,50.2,50.21,50.15,50.16,139975.0,41.5561,41.5644,41.5147,41.523,139975.0
2020-07-07 15:15:00,50.15,50.2,50.12,50.16,188134.0,41.5147,41.5561,41.4898,41.523,188134.0
2020-07-07 15:20:00,50.16,50.24,50.12,50.24,235893.0,41.523,41.5892,41.4898,41.5892,235893.0
2020-07-07 15:25:00,50.23,50.28,50.18,50.2,175455.0,41.5809,41.6223,41.5395,41.5561,175455.0
2020-07-07 15:30:00,50.21,50.24,50.15,50.2,234403.0,41.5644,41.5892,41.5147,41.5561,234403.0
2020-07-07 15:35:00,50.2,50.21,50.1,50.15,210768.0,41.5561,41.5644,41.4733,41.5147,210768.0
2020-07-07 15:40:00,50.15,50.15,50.09,50.15,274428.0,41.5147,41.5147,41.465,41.5147,274428.0
2020-07-07 15:45:00,50.14,50.23,50.13,50.18,323742.0,41.5064,41.5809,41.4981,41.5395,323742.0
2020-07-07 15:50:00,50.19,50.25,50.11,50.25,436719.0,41.5478,41.5975,41.4816,41.5975,436719.0
2020-07-07 15:55:00,50.25,50.4,50.24,50.33,963811.0,41.5975,41.7216,41.5892,41.6637,963811.0
2020-07-08 09:30:00,50.2,50.58,50.08,50.42,959390.0,41.5561,41.8706,41.4567,41.7382,959390.0
2020-07-08 09:35:00,50.41,50.49,50.12,50.43,384334.0,41.7299,41.7961,41.4898,41.7465,384334.0
2020-07-08 09:40:00,50.43,50.52,50.29,50.45,401345.0,41.7465,41.821,41.6306,41.763,401345.0
2020-07-08 09:45:00,50.45,50.66,50.42,50.59,455462.0,41.763,41.9369,41.7382,41.8789,455462.0
2020-07-08 09:50:00,50.59,50.91,50.52,50.89,603732.0,41.8789,42.1438,41.821,42.1273,603732.0
2020-07-08 09:55:00,50.89,50.95,50.78,50.86,496068.0,42.1273,42.1769,42.0362,42.1024,496068.0
2020-07-08 10:00:00,50.85,51.07,50.73,50.95,424435.0,42.0942,42.2763,41.9948,42.1769,424435.0
2020-07-08 10:05:00,50.95,51.04,50.74,50.79,271069.0,42.1769,42.2514,42.0031,42.0445,271069.0
2020-07-08 10:10:00,50.79,50.87,50.64,50.66,141591.0,42.0445,42.1107,41.9203,41.9369,141591.0
2020-07-08 10:15:00,50.66,50.66,50.5,50.52,188999.0,41.9369,41.9369,41.8044,41.821,188999.0
2020-07-08 10:20:00,50.52,50.54,50.33,50.38,339185.0,41.821,41.8375,41.6637,41.7051,339185.0
2020-07-08 10:25:00,50.38,50.45,50.26,50.32,181936.0,41.7051,41.763,41.6057,41.6554,181936.0
2020-07-08 10:30:00,50.32,50.44,50.31,50.33,182040.0,41.6554,41.7547,41.6471,41.6637,182040.0
2020-07-08 10:35:00,50.33,50.5,50.3,50.42,115070.0,41.6637,41.8044,41.6389,41.7382,115070.0
2020-07-08 10:40:00,50.42,50.46,50.23,50.27,196193.0,41.7382,41.7713,41.5809,41.614,196193.0
2020-07-08 10:45:00,50.28,50.34,50.16,50.2,221305.0,41.6223,41.672,41.523,41.5561,221305.0
2020-07-08 10:50:00,50.2,50.24,50.12,50.12,151480.0,41.5561,41.5892,41.4898,41.4898,151480.0
2020-07-08 10:55:00,50.12,50.23,50.12,50.17,149493.0,41.4898,41.5809,41.4898,41.5312,149493.0
2020-07-08 11:00:00,50.18,50.2,49.99,50.06,394575.0,41.5395,41.5561,41.3822,41.4402,394575.0
2020-07-08 11:05:00,50.06,50.1,49.99,50.05,193670.0,41.4402,41.4733,41.3822,41.4319,193670.0
2020-07-08 11:10:00,50.05,50.19,50.03,50.13,121892.0,41.4319,41.5478,41.4153,41.4981,121892.0
2020-07-08 11:15:00,50.12,50.12,49.98,50.03,239602.0,41.4898,41.4898,41.374,41.4153,239602.0
2020-07-08 11:20:00,50.02,50.08,49.98,50.05,172406.0,41.4071,41.4567,41.374,41.4319,172406.0
2020-07-08 11:25:00,50.05,50.2,49.98,50.18,211045.0,41.4319,41.5561,41.374,41.5395,211045.0
2020-07-08 11:30:00,50.17,50.27,50.16,50.19,231281.0,41.5312,41.614,41.523,41.5478,231281.0
2020-07-08 11:35:00,50.18,50.24,50.06,50.13,181565.0,41.5395,41.5892,41.4402,41.4981,181565.0
2020-07-08 11:40:00,50.13,50.15,50.05,50.11,149890.0,41.4981,41.5147,41.4319,41.4816,149890.0
2020-07-08 11:45:00,50.11,50.19,50.02,50.08,107456.0,41.4816,41.5478,41.4071,41.4567,107456.0
2020-07-08 11:50:00,50.08,50.19,50.02,50.18,101807.0,41.4567,41.5478,41.4071,41.5395,101807.0
2020-07-08 11:55:00,50.17,50.18,50.05,50.08,95172.0,41.5312,41.5395,41.4319,41.4567,95172.0
2020-07-08 12:00:00,50.09,50.13,50.0,50.03,98375.0,41.465,41.4981,41.3905,41.4153,98375.0
2020-07-08 12:05:00,50.03,50.1,50.0,50.02,113898.0,41.4153,41.4733,41.3905,41.4071,113898.0
2020-07-08 12:10:00,50.03,50.09,50.02,50.07,55071.0,41.4153,41.465,41.4071,41.4485,55071.0
2020-07-08 12:15:00,50.08,50.19,50.05,50.15,95598.0,41.4567,41.5478,41.4319,41.5147,95598.0
2020-07-08 12:20:00,50.15,50.18,50.12,50.14,116152.0,41.5147,41.5395,41.4898,41.5064,116152.0
2020-07-08 12:25:00,50.15,50.19,50.13,50.15,109950.0,41.5147,41.5478,41.4981,41.5147,109950.0
2020-07-08 12:30:00,50.15,50.18,50.06,50.07,178393.0,41.5147,41.5395,41.4402,41.4485,178393.0
2020-07-08 12:35:00,50.07,50.14,50.06,50.09,107988.0,41.4485,41.5064,41.4402,41.465,107988.0
2020-07-08 12:40:00,50.08,50.11,50.02,50.03,91933.0,41.4567,41.4816,41.4071,41.4153,91933.0
2020-07-08 12:45:00,50.04,50.07,50.01,50.03,113961.0,41.4236,41.4485,41.3988,41.4153,113961.0
2020-07-08 12:50:00,50.03,50.05,49.99,50.04,117648.0,41.4153,41.4319,41.3822,41.4236,117648.0
2020-07-08 12:55:00,50.03,50.13,50.02,50.11,125697.0,41.4153,41.4981,41.4071,41.4816,125697.0
2020-07-08 13:00:00,50.11,50.13,50.08,50.09,91619.0,41.4816,41.4981,41.4567,41.465,91619.0
2020-07-08 13:05:00,50.1,50.1,50.01,50.04,129890.0,41.4733,41.4733,41.3988,41.4236,129890.0
2020-07-08 13:10:00,50.04,50.04,49.99,50.01,110366.0,41.4236,41.4236,41.3822,41.3988,110366.0
2020-07-08 13:15:00,50.02,50.07,49.98,50.0,171631.0,41.4071,41.4485,41.374,41.3905,171631.0
2020-07-08 13:20:00,49.99,50.04,49.98,50.01,143842.0,41.3822,41.4236,41.374,41.3988,143842.0
2020-07-08 13:25:00,50.0,50.06,49.96,50.05,121053.0,41.3905,41.4402,41.3574,41.4319,121053.0
2020-07-08 13:30:00,50.05,50.09,50.03,50.07,115134.0,41.4319,41.465,41.4153,41.4485,115134.0
2020-07-08 13:35:00,50.07,50.09,50.03,50.06,69393.0,41.4485,41.465,41.4153,41.4402,69393.0
2020-07-08 13:40:00,50.07,50.07,49.96,49.97,77114.0,41.4485,41.4485,41.3574,41.3657,77114.0
2020-07-08 13:45:00,49.97,49.99,49.94,49.98,101161.0,41.3657,41.3822,41.3408,41.374,101161.0
2020-07-08 13:50:00,49.98,50.07,49.97,50.02,132869.0,41.374,41.4485,41.3657,41.4071,132869.0
2020-07-08 13:55:00,50.03,50.07,49.98,50.0,108716.0,41.4153,41.4485,41.374,41.3905,108716.0
2020-07-08 14:00:00,49.99,50.12,49.96,50.03,122053.0,41.3822,41.4898,41.3574,41.4153,122053.0
2020-07-08 14:05:00,50.03,50.19,50.03,50.18,146495.0,41.4153,41.5478,41.4153,41.5395,146495.0
2020-07-08 14:10:00,50.18,50.21,50.14,50.2,156748.0,41.5395,41.5644,41.5064,41.5561,156748.0
2020-07-08 14:15:00,50.2,50.3,50.19,50.29,104461.0,41.5561,41.6389,41.5478,41.6306,104461.0
2020-07-08 14:20:00,50.3,50.46,50.29,50.34,290702.0,41.6389,41.7713,41.6306,41.672,290702.0
2020-07-08 14:25:00,50.34,50.4,50.32,50.39,129331.0,41.672,41.7216,41.6554,41.7134,129331.0
2020-07-08 14:30:00,50.39,50.39,50.22,50.23,105157.0,41.7134,41.7134,41.5726,41.5809,105157.0
2020-07-08 14:35:00,50.22,50.28,50.2,50.26,97343.0,41.5726,41.6223,41.5561,41.6057,97343.0
2020-07-08 14:40:00,50.26,50.28,50.2,50.22,81159.0,41.6057,41.6223,41.5561,41.5726,81159.0
2020-07-08 14:45:00,50.22,50.36,50.2,50.36,138033.0,41.5726,41.6885,41.5561,41.6885,138033.0
2020-07-08 14:50:00,50.35,50.43,50.32,50.35,116036.0,41.6802,41.7465,41.6554,41.6802,116036.0
2020-07-08 14:55:00,50.36,50.44,50.33,50.44,114105.0,41.6885,41.7547,41.6637,41.7547,114105.0
2020-07-08 15:00:00,50.44,50.47,50.37,50.41,99804.0,41.7547,41.7796,41.6968,41.7299,99804.0
2020-07-08 15:05:00,50.42,50.49,50.39,50.49,140157.0,41.7382,41.7961,41.7134,41.7961,140157.0
2020-07-08 15:10:00,50.49,50.62,50.49,50.6,155917.0,41.7961,41.9038,41.7961,41.8872,155917.0
2020-07-08 15:15:00,50.6,50.63,50.55,50.59,129332.0,41.8872,41.912,41.8458,41.8789,129332.0
2020-07-08 15:20:00,50.58,50.89,50.58,50.86,315513.0,41.8706,42.1273,41.8706,42.1024,315513.0
2020-07-08 15:25:00,50.86,50.9,50.79,50.83,234885.0,42.1024,42.1355,42.0445,42.0776,234885.0
2020-07-08 15:30:00,50.82,50.91,50.74,50.74,359275.0,42.0693,42.1438,42.0031,42.0031,359275.0
2020-07-08 15:35:00,50.74,51.0,50.71,50.95,413358.0,42.0031,42.2183,41.9783,42.1769,413358.0
2020-07-08 15:40:00,50.95,50.99,50.88,50.91,210527.0,42.1769,42.21,42.119,42.1438,210527.0
2020-07-08 15:45:00,50.9,50.95,50.85,50.9,222799.0,42.1355,42.1769,42.0942,42.1355,222799.0
2020-07-08 15:50:00,50.89,50.95,50.84,50.94,384504.0,42.1273,42.1769,42.0859,42.1687,384504.0
2020-07-08 15:55:00,50.95,50.97,50.76,50.9,831073.0,42.1769,42.1935,42.0196,42.1355,831073.0
2020-07-09 09:30:00,50.73,51.08,50.5,50.55,665165.0,41.9948,42.2845,41.8044,41.8458,665165.0
2020-07-09 09:35:00,50.52,50.53,50.07,50.14,427992.0,41.821,41.8293,41.4485,41.5064,427992.0
2020-07-09 09:40:00,50.14,50.26,49.93,49.94,543047.0,41.5064,41.6057,41.3326,41.3408,543047.0
2020-07-09 09:45:00,49.92,49.98,49.83,49.96,448949.0,41.3243,41.374,41.2498,41.3574,448949.0
2020-07-09 09:50:00,49.95,50.13,49.84,49.9,703027.0,41.3491,41.4981,41.2581,41.3077,703027.0
2020-07-09 09:55:00,49.9,49.97,49.8,49.91,345965.0,41.3077,41.3657,41.2249,41.316,345965.0
2020-07-09 10:00:00,49.91,50.07,49.89,49.98,383297.0,41.316,41.4485,41.2995,41.374,383297.0
2020-07-09 10:05:00,49.98,50.1,49.85,49.99,297150.0,41.374,41.4733,41.2663,41.3822,297150.0
2020-07-09 10:10:00,49.98,49.98,49.68,49.86,423920.0,41.374,41.374,41.1256,41.2746,423920.0
2020-07-09 10:15:00,49.86,49.9,49.76,49.78,223115.0,41.2746,41.3077,41.1918,41.2084,223115.0
2020-07-09 10:20:00,49.77,49.98,49.74,49.9,528139.0,41.2001,41.374,41.1753,41.3077,528139.0
2020-07-09 10:25:00,49.92,49.95,49.85,49.95,260819.0,41.3243,41.3491,41.2663,41.3491,260819.0
2020-07-09 10:30:00,49.94,49.96,49.85,49.86,269102.0,41.3408,41.3574,41.2663,41.2746,269102.0
2020-07-09 10:35:00,49.86,49.88,49.74,49.8,1355893.0,41.2746,41.2912,41.1753,41.2249,1355893.0
2020-07-09 10:40:00,49.8,49.82,49.62,49.7,447194.0,41.2249,41.2415,41.0759,41.1422,447194.0
2020-07-09 10:45:00,49.7,49.72,49.53,49.54,450460.0,41.1422,41.1587,41.0014,41.0097,450460.0
2020-07-09 10:50:00,49.53,49.67,49.49,49.52,354449.0,41.0014,41.1173,40.9683,40.9932,354449.0
2020-07-09 10:55:00,49.51,49.59,49.39,49.45,353393.0,40.9849,41.0511,40.8855,40.9352,353393.0
2020-07-09 11:00:00,49.44,49.48,49.22,49.22,344786.0,40.9269,40.9601,40.7448,40.7448,344786.0
2020-07-09 11:05:00,49.21,49.6,49.18,49.59,367893.0,40.7365,41.0594,40.7117,41.0511,367893.0
2020-07-09 11:10:00,49.59,49.65,49.46,49.5,250085.0,41.0511,41.1008,40.9435,40.9766,250085.0
2020-07-09 11:15:00,49.49,49.53,49.04,49.05,389278.0,40.9683,41.0014,40.5958,40.6041,389278.0
2020-07-09 11:20:00,49.06,49.3,49.03,49.23,280967.0,40.6124,40.811,40.5875,40.7531,280967.0
2020-07-09 11:25:00,49.23,49.51,49.16,49.48,362633.0,40.7531,40.9849,40.6952,40.9601,362633.0
2020-07-09 11:30:00,49.48,49.56,49.33,49.43,189909.0,40.9601,41.0263,40.8359,40.9187,189909.0
2020-07-09 11:35:00,49.42,49.52,49.34,49.4,263107.0,40.9104,40.9932,40.8442,40.8938,263107.0
2020-07-09 11:40:00,49.4,49.45,49.21,49.31,236319.0,40.8938,40.9352,40.7365,40.8193,236319.0
2020-07-09 11:45:00,49.31,49.44,49.29,49.39,188692.0,40.8193,40.9269,40.8028,40.8855,188692.0
2020-07-09 11:50:00,49.38,49.52,49.29,49.48,149448.0,40.8773,40.9932,40.8028,40.9601,149448.0
2020-07-09 11:55:00,49.49,49.5,49.26,49.27,234674.0,40.9683,40.9766,40.7779,40.7862,234674.0
2020-07-09 12:00:00,49.28,49.53,49.25,49.48,248121.0,40.7945,41.0014,40.7697,40.9601,248121.0
2020-07-09 12:05:00,49.48,49.56,49.45,49.51,187772.0,40.9601,41.0263,40.9352,40.9849,187772.0
2020-07-09 12:10:00,49.51,49.57,49.38,49.39,192186.0,40.9849,41.0346,40.8773,40.8855,192186.0
2020-07-09 12:15:00,49.4,49.48,49.36,49.39,160516.0,40.8938,40.9601,40.8607,40.8855,160516.0
2020-07-09 12:20:00,49.39,49.46,49.29,49.46,233566.0,40.8855,40.9435,40.8028,40.9435,233566.0
2020-07-09 12:25:00,49.45,49.48,49.32,49.32,126761.0,40.9352,40.9601,40.8276,40.8276,126761.0
2020-07-09 12:30:00,49.32,49.39,49.28,49.36,157938.0,40.8276,40.8855,40.7945,40.8607,157938.0
2020-07-09 12:35:00,49.36,49.43,49.32,49.33,118331.0,40.8607,40.9187,40.8276,40.8359,118331.0
2020-07-09 12:40:00,49.33,49.38,49.26,49.29,130757.0,40.8359,40.8773,40.7779,40.8028,130757.0
2020-07-09 12:45:00,49.29,49.39,49.25,49.3,165677.0,40.8028,40.8855,40.7697,40.811,165677.0
2020-07-09 12:50:00,49.31,49.32,49.22,49.28,194772.0,40.8193,40.8276,40.7448,40.7945,194772.0
2020-07-09 12:55:00,49.28,49.38,49.22,49.36,136850.0,40.7945,40.8773,40.7448,40.8607,136850.0
2020-07-09 13:00:00,49.36,49.45,49.27,49.39,192785.0,40.8607,40.9352,40.7862,40.8855,192785.0
2020-07-09 13:05:00,49.4,49.49,49.39,49.47,81723.0,40.8938,40.9683,40.8855,40.9518,81723.0
2020-07-09 13:10:00,49.48,49.51,49.41,49.44,142786.0,40.9601,40.9849,40.9021,40.9269,142786.0
2020-07-09 13:15:00,49.45,49.54,49.42,49.42,190285.0,40.9352,41.0097,40.9104,40.9104,190285.0
2020-07-09 13:20:00,49.42,49.43,49.33,49.4,103299.0,40.9104,40.9187,40.8359,40.8938,103299.0
2020-07-09 13:25:00,49.39,49.5,49.29,49.46,215004.0,40.8855,40.9766,40.8028,40.9435,215004.0
2020-07-09 13:30:00,49.47,49.51,49.4,49.45,123886.0,40.9518,40.9849,40.8938,40.9352,123886.0
2020-07-09 13:35:00,49.44,49.44,49.4,49.4,73809.0,40.9269,40.9269,40.8938,40.8938,73809.0
2020-07-09 13:40:00,49.41,49.51,49.33,49.34,134825.0,40.9021,40.9849,40.8359,40.8442,134825.0
2020-07-09 13:45:00,49.33,49.36,49.3,49.31,97181.0,40.8359,40.8607,40.811,40.8193,97181.0
2020-07-09 13:50:00,49.32,49.33,49.25,49.29,91588.0,40.8276,40.8359,40.7697,40.8028,91588.0
2020-07-09 13:55:00,49.29,49.29,49.21,49.23,97426.0,40.8028,40.8028,40.7365,40.7531,97426.0
2020-07-09 14:00:00,49.23,49.28,49.19,49.26,140153.0,40.7531,40.7945,40.72,40.7779,140153.0
2020-07-09 14:05:00,49.27,49.44,49.26,49.4,147102.0,40.7862,40.9269,40.7779,40.8938,147102.0
2020-07-09 14:10:00,49.4,49.42,49.36,49.39,61085.0,40.8938,40.9104,40.8607,40.8855,61085.0
2020-07-09 14:15:00,49.39,49.63,49.38,49.61,196065.0,40.8855,41.0842,40.8773,41.0677,196065.0
2020-07-09 14:20:00,49.61,49.62,49.55,49.62,197812.0,41.0677,41.0759,41.018,41.0759,197812.0
2020-07-09 14:25:00,49.62,49.67,49.59,49.64,206609.0,41.0759,41.1173,41.0511,41.0925,206609.0
2020-07-09 14:30:00,49.64,49.68,49.55,49.55,160222.0,41.0925,41.1256,41.018,41.018,160222.0
2020-07-09 14:35:00,49.56,49.66,49.54,49.59,257408.0,41.0263,41.1091,41.0097,41.0511,257408.0
2020-07-09 14:40:00,49.59,49.66,49.52,49.54,161941.0,41.0511,41.1091,40.9932,41.0097,161941.0
2020-07-09 14:45:00,49.53,49.63,49.49,49.6,140784.0,41.0014,41.0842,40.9683,41.0594,140784.0
2020-07-09 14:50:00,49.6,49.66,49.58,49.63,181484.0,41.0594,41.1091,41.0428,41.0842,181484.0
2020-07-09 14:55:00,49.62,49.72,49.59,49.63,168888.0,41.0759,41.1587,41.0511,41.0842,168888.0
2020-07-09 15:00:00,49.63,49.7,49.45,49.46,265074.0,41.0842,41.1422,40.9352,40.9435,265074.0
2020-07-09 15:05:00,49.46,49.5,49.41,49.41,143432.0,40.9435,40.9766,40.9021,40.9021,143432.0
2020-07-09 15:10:00,49.41,49.49,49.37,49.48,174755.0,40.9021,40.9683,40.869,40.9601,174755.0
2020-07-09 15:15:00,49.49,49.56,49.44,49.5,210977.0,40.9683,41.0263,40.9269,40.9766,210977.0
2020-07-09 15:20:00,49.5,49.52,49.41,49.41,171844.0,40.9766,40.9932,40.9021,40.9021,171844.0
2020-07-09 15:25:00,49.42,49.45,49.35,49.38,198049.0,40.9104,40.9352,40.8524,40.8773,198049.0
2020-07-09 15:30:00,49.37,49.44,49.32,49.41,292071.0,40.869,40.9269,40.8276,40.9021,292071.0
2020-07-09 15:35:00,49.41,49.52,49.31,49.45,203075.0,40.9021,40.9932,40.8193,40.9352,203075.0
2020-07-09 15:40:00,49.44,49.44,49.33,49.39,234848.0,40.9269,40.9269,40.8359,40.8855,234848.0
2020-07-09 15:45:00,49.38,49.58,49.34,49.54,376929.0,40.8773,41.0428,40.8442,41.0097,376929.0
2020-07-09 15:50:00,49.54,49.54,49.37,49.4,493113.0,41.0097,41.0097,40.869,40.8938,493113.0
2020-07-09 15:55:00,49.4,49.48,49.29,49.47,1081694.0,40.8938,40.9601,40.8028,40.9518,1081694.0
2020-07-10 09:30:00,49.47,49.93,49.45,49.75,984726.0,40.9518,41.3326,40.9352,41.1836,984726.0
2020-07-10 09:35:00,49.76,50.52,49.68,50.45,841956.0,41.1918,41.821,41.1256,41.763,841956.0
2020-07-10 09:40:00,50.45,50.71,50.35,50.7,730526.0,41.763,41.9783,41.6802,41.97,730526.0
2020-07-10 09:45:00,50.71,50.92,50.61,50.65,772386.0,41.9783,42.1521,41.8955,41.9286,772386.0
2020-07-10 09:50:00,50.66,50.68,50.26,50.31,485060.0,41.9369,41.9534,41.6057,41.6471,485060.0
2020-07-10 09:55:00,50.32,50.43,50.17,50.39,312493.0,41.6554,41.7465,41.5312,41.7134,312493.0
2020-07-10 10:00:00,50.38,50.39,50.19,50.26,284667.0,41.7051,41.7134,41.5478,41.6057,284667.0
2020-07-10 10:05:00,50.26,50.55,50.26,50.46,290622.0,41.6057,41.8458,41.6057,41.7713,290622.0
2020-07-10 10:10:00,50.45,50.65,50.45,50.62,230498.0,41.763,41.9286,41.763,41.9038,230498.0
2020-07-10 10:15:00,50.63,50.67,50.32,50.32,278753.0,41.912,41.9451,41.6554,41.6554,278753.0
2020-07-10 10:20:00,50.32,50.39,50.08,50.16,238052.0,41.6554,41.7134,41.4567,41.523,238052.0
2020-07-10 10:25:00,50.15,50.41,50.13,50.3,230253.0,41.5147,41.7299,41.4981,41.6389,230253.0
2020-07-10 10:30:00,50.29,50.45,50.21,50.42,197377.0,41.6306,41.763,41.5644,41.7382,197377.0
2020-07-10 10:35:00,50.42,50.52,50.42,50.48,268865.0,41.7382,41.821,41.7382,41.7879,268865.0
2020-07-10 10:40:00,50.5,50.83,50.45,50.76,403086.0,41.8044,42.0776,41.763,42.0196,403086.0
2020-07-10 10:45:00,50.76,50.82,50.59,50.76,313908.0,42.0196,42.0693,41.8789,42.0196,313908.0
2020-07-10 10:50:00,50.75,50.82,50.68,50.78,175621.0,42.0114,42.0693,41.9534,42.0362,175621.0
2020-07-10 10:55:00,50.8,50.87,50.72,50.8,223483.0,42.0528,42.1107,41.9865,42.0528,223483.0
2020-07-10 11:00:00,50.79,50.82,50.54,50.6,198942.0,42.0445,42.0693,41.8375,41.8872,198942.0
2020-07-10 11:05:00,50.59,50.8,50.58,50.8,110796.0,41.8789,42.0528,41.8706,42.0528,110796.0
2020-07-10 11:10:00,50.8,50.87,50.68,50.72,129483.0,42.0528,42.1107,41.9534,41.9865,129483.0
2020-07-10 11:15:00,50.72,50.77,50.68,50.76,122858.0,41.9865,42.0279,41.9534,42.0196,122858.0
2020-07-10 11:20:00,50.76,50.87,50.75,50.84,154380.0,42.0196,42.1107,42.0114,42.0859,154380.0
2020-07-10 11:25:00,50.84,50.93,50.79,50.92,182538.0,42.0859,42.1604,42.0445,42.1521,182538.0
2020-07-10 11:30:00,50.92,50.97,50.75,50.78,251082.0,42.1521,42.1935,42.0114,42.0362,251082.0
2020-07-10 11:35:00,50.8,50.87,50.74,50.79,90119.0,42.0528,42.1107,42.0031,42.0445,90119.0
2020-07-10 11:40:00,50.8,50.95,50.8,50.93,151904.0,42.0528,42.1769,42.0528,42.1604,151904.0
2020-07-10 11:45:00,50.92,50.99,50.88,50.94,147672.0,42.1521,42.21,42.119,42.1687,147672.0
2020-07-10 11:50:00,50.95,51.06,50.94,51.03,192689.0,42.1769,42.268,42.1687,42.2432,192689.0
2020-07-10 11:55:00,51.04,51.12,50.96,51.12,285650.0,42.2514,42.3177,42.1852,42.3177,285650.0
2020-07-10 12:00:00,51.12,51.2,51.02,51.15,222644.0,42.3177,42.3839,42.2349,42.3425,222644.0
2020-07-10 12:05:00,51.16,51.25,51.09,51.18,210253.0,42.3508,42.4253,42.2928,42.3673,210253.0
2020-07-10 12:10:00,51.17,51.18,51.09,51.11,188585.0,42.359,42.3673,42.2928,42.3094,188585.0
2020-07-10 12:15:00,51.1,51.12,50.88,50.94,302034.0,42.3011,42.3177,42.119,42.1687,302034.0
2020-07-10 12:20:00,50.94,50.98,50.84,50.88,223900.0,42.1687,42.2018,42.0859,42.119,223900.0
2020-07-10 12:25:00,50.88,50.97,50.83,50.96,137081.0,42.119,42.1935,42.0776,42.1852,137081.0
2020-07-10 12:30:00,50.96,51.02,50.91,50.93,193127.0,42.1852,42.2349,42.1438,42.1604,193127.0
2020-07-10 12:35:00,50.93,51.05,50.93,51.04,265710.0,42.1604,42.2597,42.1604,42.2514,265710.0
2020-07-10 12:40:00,51.04,51.16,50.92,51.16,200635.0,42.2514,42.3508,42.1521,42.3508,200635.0
2020-07-10 12:45:00,51.15,51.38,51.0,51.38,330848.0,42.3425,42.5329,42.2183,42.5329,330848.0
2020-07-10 12:50:00,51.37,51.59,51.35,51.59,415340.0,42.5246,42.7067,42.5081,42.7067,415340.0
2020-07-10 12:55:00,51.58,51.67,51.47,51.63,232658.0,42.6985,42.773,42.6074,42.7398,232658.0
2020-07-10 13:00:00,51.62,51.62,51.5,51.55,171617.0,42.7316,42.7316,42.6322,42.6736,171617.0
2020-07-10 13:05:00,51.55,51.6,51.5,51.55,168484.0,42.6736,42.715,42.6322,42.6736,168484.0
2020-07-10 13:10:00,51.55,51.58,51.43,51.45,167151.0,42.6736,42.6985,42.5743,42.5908,167151.0
2020-07-10 13:15:00,51.45,51.5,51.42,51.47,165171.0,42.5908,42.6322,42.566,42.6074,165171.0
2020-07-10 13:20:00,51.48,51.64,51.45,51.61,162148.0,42.6157,42.7481,42.5908,42.7233,162148.0
2020-07-10 13:25:00,51.62,51.62,51.47,51.6,149414.0,42.7316,42.7316,42.6074,42.715,149414.0
2020-07-10 13:30:00,51.61,51.69,51.6,51.69,172256.0,42.7233,42.7895,42.715,42.7895,172256.0
2020-07-10 13:35:00,51.68,51.78,51.63,51.77,164856.0,42.7812,42.864,42.7398,42.8557,164856.0
2020-07-10 13:40:00,51.77,51.99,51.77,51.98,321916.0,42.8557,43.0379,42.8557,43.0296,321916.0
2020-07-10 13:45:00,51.98,52.15,51.93,52.15,492355.0,43.0296,43.1703,42.9882,43.1703,492355.0
2020-07-10 13:50:00,52.14,52.28,52.14,52.26,434289.0,43.162,43.2779,43.162,43.2614,434289.0
2020-07-10 13:55:00,52.25,52.27,52.13,52.14,193576.0,43.2531,43.2696,43.1537,43.162,193576.0
2020-07-10 14:00:00,52.14,52.28,52.12,52.27,210676.0,43.162,43.2779,43.1455,43.2696,210676.0
2020-07-10 14:05:00,52.26,52.39,52.26,52.38,422156.0,43.2614,43.369,43.2614,43.3607,422156.0
2020-07-10 14:10:00,52.38,52.44,52.29,52.34,356516.0,43.3607,43.4104,43.2862,43.3276,356516.0
2020-07-10 14:15:00,52.34,52.4,52.17,52.24,285315.0,43.3276,43.3773,43.1869,43.2448,285315.0
2020-07-10 14:20:00,52.24,52.38,52.23,52.37,252190.0,43.2448,43.3607,43.2365,43.3524,252190.0
2020-07-10 14:25:00,52.37,52.45,52.35,52.44,308321.0,43.3524,43.4186,43.3359,43.4104,308321.0
2020-07-10 14:30:00,52.44,52.49,52.31,52.41,264152.0,43.4104,43.4518,43.3028,43.3855,264152.0
2020-07-10 14:35:00,52.42,52.45,52.35,52.4,210079.0,43.3938,43.4186,43.3359,43.3773,210079.0
2020-07-10 14:40:00,52.39,52.45,52.34,52.44,177894.0,43.369,43.4186,43.3276,43.4104,177894.0
2020-07-10 14:45:00,52.44,52.57,52.43,52.49,371389.0,43.4104,43.518,43.4021,43.4518,371389.0
2020-07-10 14:50:00,52.48,52.59,52.46,52.5,237787.0,43.4435,43.5345,43.4269,43.46,237787.0
2020-07-10 14:55:00,52.5,52.51,52.39,52.39,220179.0,43.46,43.4683,43.369,43.369,220179.0
2020-07-10 15:00:00,52.4,52.4,52.11,52.25,421294.0,43.3773,43.3773,43.1372,43.2531,421294.0
2020-07-10 15:05:00,52.24,52.29,52.14,52.23,261279.0,43.2448,43.2862,43.162,43.2365,261279.0
2020-07-10 15:10:00,52.23,52.33,52.17,52.31,177479.0,43.2365,43.3193,43.1869,43.3028,177479.0
2020-07-10 15:15:00,52.31,52.38,52.28,52.34,259970.0,43.3028,43.3607,43.2779,43.3276,259970.0
2020-07-10 15:20:00,52.34,52.5,52.33,52.49,352140.0,43.3276,43.46,43.3193,43.4518,352140.0
2020-07-10 15:25:00,52.5,52.53,52.4,52.44,178568.0,43.46,43.4849,43.3773,43.4104,178568.0
2020-07-10 15:30:00,52.43,52.64,52.39,52.63,412205.0,43.4021,43.5759,43.369,43.5677,412205.0
2020-07-10 15:35:00,52.63,52.65,52.52,52.6,660790.0,43.5677,43.5842,43.4766,43.5428,660790.0
2020-07-10 15:40:00,52.61,52.65,52.46,52.5,586620.0,43.5511,43.5842,43.4269,43.46,586620.0
2020-07-10 15:45:00,52.51,52.65,52.5,52.63,440571.0,43.4683,43.5842,43.46,43.5677,440571.0
2020-07-10 15:50:00,52.63,52.66,52.58,52.63,806080.0,43.5677,43.5925,43.5263,43.5677,806080.0
2020-07-10 15:55:00,52.63,52.69,52.57,52.64,1066546.0,43.5677,43.6173,43.518,43.5759,1066546.0
2020-07-13 09:30:00,53.33,53.6,53.14,53.2,1186422.0,44.1471,44.3706,43.9898,44.0395,1186422.0
2020-07-13 09:35:00,53.21,53.22,52.11,52.16,741963.0,44.0478,44.0561,43.1372,43.1786,741963.0
2020-07-13 09:40:00,52.16,52.53,52.05,52.25,526028.0,43.1786,43.4849,43.0875,43.2531,526028.0
2020-07-13 09:45:00,52.24,52.24,51.87,52.08,713385.0,43.2448,43.2448,42.9385,43.1124,713385.0
2020-07-13 09:50:00,52.09,52.35,52.01,52.29,695838.0,43.1206,43.3359,43.0544,43.2862,695838.0
2020-07-13 09:55:00,52.29,52.4,52.09,52.1,456140.0,43.2862,43.3773,43.1206,43.1289,456140.0
2020-07-13 10:00:00,52.1,52.12,51.86,52.03,437209.0,43.1289,43.1455,42.9302,43.071,437209.0
2020-07-13 10:05:00,52.02,52.41,52.0,52.35,366967.0,43.0627,43.3855,43.0461,43.3359,366967.0
2020-07-13 10:10:00,52.34,52.62,52.3,52.54,372938.0,43.3276,43.5594,43.2945,43.4931,372938.0
2020-07-13 10:15:00,52.55,52.69,52.46,52.66,235338.0,43.5014,43.6173,43.4269,43.5925,235338.0
2020-07-13 10:20:00,52.65,52.81,52.54,52.54,319655.0,43.5842,43.7167,43.4931,43.4931,319655.0
2020-07-13 10:25:00,52.53,52.63,52.45,52.52,344805.0,43.4849,43.5677,43.4186,43.4766,344805.0
2020-07-13 10:30:00,52.53,52.69,52.53,52.58,255451.0,43.4849,43.6173,43.4849,43.5263,255451.0
2020-07-13 10:35:00,52.59,52.63,52.21,52.25,314716.0,43.5345,43.5677,43.22,43.2531,314716.0
2020-07-13 10:40:00,52.25,52.36,52.2,52.24,147557.0,43.2531,43.3441,43.2117,43.2448,147557.0
2020-07-13 10:45:00,52.24,52.34,52.08,52.29,232913.0,43.2448,43.3276,43.1124,43.2862,232913.0
2020-07-13 10:50:00,52.29,52.35,52.18,52.3,174848.0,43.2862,43.3359,43.1951,43.2945,174848.0
2020-07-13 10:55:00,52.3,52.4,52.22,52.4,271398.0,43.2945,43.3773,43.2283,43.3773,271398.0
2020-07-13 11:00:00,52.39,52.5,52.27,52.46,179209.0,43.369,43.46,43.2696,43.4269,179209.0
2020-07-13 11:05:00,52.47,52.51,52.39,52.44,114780.0,43.4352,43.4683,43.369,43.4104,114780.0
2020-07-13 11:10:00,52.46,52.47,52.16,52.17,170214.0,43.4269,43.4352,43.1786,43.1869,170214.0
2020-07-13 11:15:00,52.18,52.24,52.15,52.23,135815.0,43.1951,43.2448,43.1703,43.2365,135815.0
2020-07-13 11:20:00,52.23,52.41,52.17,52.39,218315.0,43.2365,43.3855,43.1869,43.369,218315.0
2020-07-13 11:25:00,52.4,52.44,52.31,52.38,134042.0,43.3773,43.4104,43.3028,43.3607,134042.0
2020-07-13 11:30:00,52.39,52.42,52.3,52.36,151765.0,43.369,43.3938,43.2945,43.3441,151765.0
2020-07-13 11:35:00,52.36,52.37,52.15,52.2,139492.0,43.3441,43.3524,43.1703,43.2117,139492.0
2020-07-13 11:40:00,52.2,52.3,52.13,52.24,194505.0,43.2117,43.2945,43.1537,43.2448,194505.0
2020-07-13 11:45:00,52.24,52.28,52.14,52.28,111478.0,43.2448,43.2779,43.162,43.2779,111478.0
2020-07-13 11:50:00,52.28,52.36,52.2,52.36,123171.0,43.2779,43.3441,43.2117,43.3441,123171.0
2020-07-13 11:55:00,52.35,52.35,52.18,52.29,116632.0,43.3359,43.3359,43.1951,43.2862,116632.0
2020-07-13 12:00:00,52.29,52.33,52.28,52.3,81604.0,43.2862,43.3193,43.2779,43.2945,81604.0
2020-07-13 12:05:00,52.3,52.32,52.12,52.17,197499.0,43.2945,43.311,43.1455,43.1869,197499.0
2020-07-13 12:10:00,52.18,52.22,52.15,52.17,100317.0,43.1951,43.2283,43.1703,43.1869,100317.0
2020-07-13 12:15:00,52.18,52.23,52.08,52.16,142880.0,43.1951,43.2365,43.1124,43.1786,142880.0
2020-07-13 12:20:00,52.16,52.23,52.14,52.19,129261.0,43.1786,43.2365,43.162,43.2034,129261.0
2020-07-13 12:25:00,52.18,52.27,52.18,52.24,88224.0,43.1951,43.2696,43.1951,43.2448,88224.0
2020-07-13 12:30:00,52.25,52.36,52.24,52.34,116129.0,43.2531,43.3441,43.2448,43.3276,116129.0
2020-07-13 12:35:00,52.34,52.51,52.26,52.47,176536.0,43.3276,43.4683,43.2614,43.4352,176536.0
2020-07-13 12:40:00,52.47,52.55,52.44,52.51,118402.0,43.4352,43.5014,43.4104,43.4683,118402.0
2020-07-13 12:45:00,52.5,52.57,52.44,52.57,143763.0,43.46,43.518,43.4104,43.518,143763.0
2020-07-13 12:50:00,52.57,52.76,52.54,52.75,201326.0,43.518,43.6753,43.4931,43.667,201326.0
2020-07-13 12:55:00,52.75,52.98,52.75,52.95,326573.0,43.667,43.8574,43.667,43.8326,326573.0
2020-07-13 13:00:00,52.95,52.96,52.8,52.83,202143.0,43.8326,43.8408,43.7084,43.7332,202143.0
2020-07-13 13:05:00,52.83,52.89,52.72,52.78,261065.0,43.7332,43.7829,43.6422,43.6918,261065.0
2020-07-13 13:10:00,52.78,52.92,52.75,52.88,138779.0,43.6918,43.8077,43.667,43.7746,138779.0
2020-07-13 13:15:00,52.88,52.95,52.86,52.89,219387.0,43.7746,43.8326,43.758,43.7829,219387.0
2020-07-13 13:20:00,52.89,52.99,52.87,52.91,139854.0,43.7829,43.8657,43.7663,43.7994,139854.0
2020-07-13 13:25:00,52.92,52.92,52.75,52.79,148041.0,43.8077,43.8077,43.667,43.7001,148041.0
2020-07-13 13:30:00,52.81,52.94,52.76,52.93,112231.0,43.7167,43.8243,43.6753,43.816,112231.0
2020-07-13 13:35:00,52.93,52.99,52.88,52.93,151549.0,43.816,43.8657,43.7746,43.816,151549.0
2020-07-13 13:40:00,52.92,53.18,52.9,53.16,335436.0,43.8077,44.0229,43.7912,44.0064,335436.0
2020-07-13 13:45:00,53.17,53.24,52.99,53.0,280262.0,44.0147,44.0726,43.8657,43.8739,280262.0
2020-07-13 13:50:00,53.01,53.06,52.97,52.99,92506.0,43.8822,43.9236,43.8491,43.8657,92506.0
2020-07-13 13:55:00,52.98,53.07,52.96,52.97,128794.0,43.8574,43.9319,43.8408,43.8491,128794.0
2020-07-13 14:00:00,52.97,53.0,52.79,52.88,195337.0,43.8491,43.8739,43.7001,43.7746,195337.0
2020-07-13 14:05:00,52.89,52.97,52.74,52.81,195105.0,43.7829,43.8491,43.6587,43.7167,195105.0
2020-07-13 14:10:00,52.8,52.88,52.65,52.76,301117.0,43.7084,43.7746,43.5842,43.6753,301117.0
2020-07-13 14:15:00,52.78,52.85,52.72,52.81,105915.0,43.6918,43.7498,43.6422,43.7167,105915.0
2020-07-13 14:20:00,52.82,52.9,52.66,52.73,214767.0,43.7249,43.7912,43.5925,43.6504,214767.0
2020-07-13 14:25:00,52.72,52.9,52.68,52.88,187277.0,43.6422,43.7912,43.609,43.7746,187277.0
2020-07-13 14:30:00,52.88,52.89,52.74,52.85,133605.0,43.7746,43.7829,43.6587,43.7498,133605.0
2020-07-13 14:35:00,52.85,52.98,52.75,52.8,326258.0,43.7498,43.8574,43.667,43.7084,326258.0
2020-07-13 14:40:00,52.79,52.87,52.72,52.77,90592.0,43.7001,43.7663,43.6422,43.6835,90592.0
2020-07-13 14:45:00,52.77,52.93,52.75,52.89,134172.0,43.6835,43.816,43.667,43.7829,134172.0
2020-07-13 14:50:00,52.88,52.96,52.8,52.96,189679.0,43.7746,43.8408,43.7084,43.8408,189679.0
2020-07-13 14:55:00,52.95,52.95,52.69,52.79,226395.0,43.8326,43.8326,43.6173,43.7001,226395.0
2020-07-13 15:00:00,52.79,52.9,52.72,52.86,220480.0,43.7001,43.7912,43.6422,43.758,220480.0
2020-07-13 15:05:00,52.86,52.88,52.62,52.68,280849.0,43.758,43.7746,43.5594,43.609,280849.0
2020-07-13 15:10:00,52.68,52.84,52.67,52.79,208968.0,43.609,43.7415,43.6008,43.7001,208968.0
2020-07-13 15:15:00,52.79,52.93,52.77,52.86,258602.0,43.7001,43.816,43.6835,43.758,258602.0
2020-07-13 15:20:00,52.85,52.93,52.83,52.84,190825.0,43.7498,43.816,43.7332,43.7415,190825.0
2020-07-13 15:25:00,52.84,52.9,52.78,52.8,351985.0,43.7415,43.7912,43.6918,43.7084,351985.0
2020-07-13 15:30:00,52.79,52.84,52.52,52.54,474159.0,43.7001,43.7415,43.4766,43.4931,474159.0
2020-07-13 15:35:00,52.55,52.59,52.31,52.39,426600.0,43.5014,43.5345,43.3028,43.369,426600.0
2020-07-13 15:40:00,52.39,52.7,52.32,52.48,560975.0,43.369,43.6256,43.311,43.4435,560975.0
2020-07-13 15:45:00,52.49,52.54,52.34,52.39,503687.0,43.4518,43.4931,43.3276,43.369,503687.0
2020-07-13 15:50:00,52.38,52.45,52.26,52.31,614745.0,43.3607,43.4186,43.2614,43.3028,614745.0
2020-07-13 15:55:00,52.31,52.54,52.21,52.24,1177086.0,43.3028,43.4931,43.22,43.2448,1177086.0
2020-07-14 09:30:00,51.29,52.09,51.13,51.53,1224101.0,42.4584,43.1206,42.3259,42.6571,1224101.0
2020-07-14 09:35:00,51.54,51.74,50.66,51.26,724666.0,42.6653,42.8309,41.9369,42.4336,724666.0
2020-07-14 09:40:00,51.23,51.32,50.9,51.11,748937.0,42.4087,42.4832,42.1355,42.3094,748937.0
2020-07-14 09:45:00,51.1,51.24,50.95,51.06,496992.0,42.3011,42.417,42.1769,42.268,496992.0
2020-07-14 09:50:00,51.05,51.35,50.77,51.31,693631.0,42.2597,42.5081,42.0279,42.4749,693631.0
2020-07-14 09:55:00,51.32,51.81,51.25,51.77,637257.0,42.4832,42.8888,42.4253,42.8557,637257.0
2020-07-14 10:00:00,51.79,51.86,51.53,51.65,362112.0,42.8723,42.9302,42.6571,42.7564,362112.0
2020-07-14 10:05:00,51.67,51.67,51.06,51.08,311652.0,42.773,42.773,42.268,42.2845,311652.0
2020-07-14 10:10:00,51.08,51.33,51.04,51.13,337915.0,42.2845,42.4915,42.2514,42.3259,337915.0
2020-07-14 10:15:00,51.12,51.35,51.06,51.1,303732.0,42.3177,42.5081,42.268,42.3011,303732.0
2020-07-14 10:20:00,51.1,51.36,51.05,51.18,379338.0,42.3011,42.5163,42.2597,42.3673,379338.0
2020-07-14 10:25:00,51.18,51.34,51.06,51.34,257353.0,42.3673,42.4998,42.268,42.4998,257353.0
2020-07-14 10:30:00,51.34,51.36,51.21,51.3,393601.0,42.4998,42.5163,42.3922,42.4667,393601.0
2020-07-14 10:35:00,51.29,51.72,51.13,51.54,576426.0,42.4584,42.8143,42.3259,42.6653,576426.0
2020-07-14 10:40:00,51.54,51.73,51.4,51.47,267150.0,42.6653,42.8226,42.5494,42.6074,267150.0
2020-07-14 10:45:00,51.48,51.49,50.92,50.98,520810.0,42.6157,42.6239,42.1521,42.2018,520810.0
2020-07-14 10:50:00,50.99,51.29,50.89,51.18,536628.0,42.21,42.4584,42.1273,42.3673,536628.0
2020-07-14 10:55:00,51.17,51.18,50.98,51.01,330816.0,42.359,42.3673,42.2018,42.2266,330816.0
2020-07-14 11:00:00,51.02,51.18,50.91,51.03,421897.0,42.2349,42.3673,42.1438,42.2432,421897.0
2020-07-14 11:05:00,51.05,51.16,50.95,51.01,270256.0,42.2597,42.3508,42.1769,42.2266,270256.0
2020-07-14 11:10:00,51.01,51.05,50.61,50.74,520338.0,42.2266,42.2597,41.8955,42.0031,520338.0
2020-07-14 11:15:00,50.73,50.95,50.7,50.79,269931.0,41.9948,42.1769,41.97,42.0445,269931.0
2020-07-14 11:20:00,50.79,50.96,50.76,50.79,247990.0,42.0445,42.1852,42.0196,42.0445,247990.0
2020-07-14 11:25:00,50.79,50.84,50.71,50.74,320003.0,42.0445,42.0859,41.9783,42.0031,320003.0
2020-07-14 11:30:00,50.73,50.93,50.67,50.93,366710.0,41.9948,42.1604,41.9451,42.1604,366710.0
2020-07-14 11:35:00,50.92,50.92,50.73,50.79,254884.0,42.1521,42.1521,41.9948,42.0445,254884.0
2020-07-14 11:40:00,50.77,51.1,50.75,51.05,340330.0,42.0279,42.3011,42.0114,42.2597,340330.0
2020-07-14 11:45:00,51.04,51.1,50.89,50.98,293050.0,42.2514,42.3011,42.1273,42.2018,293050.0
2020-07-14 11:50:00,50.98,51.25,50.94,51.18,356484.0,42.2018,42.4253,42.1687,42.3673,356484.0
2020-07-14 11:55:00,51.19,51.35,51.11,51.3,275010.0,42.3756,42.5081,42.3094,42.4667,275010.0
2020-07-14 12:00:00,51.3,51.43,51.15,51.21,328401.0,42.4667,42.5743,42.3425,42.3922,328401.0
2020-07-14 12:05:00,51.2,51.24,50.92,51.0,251093.0,42.3839,42.417,42.1521,42.2183,251093.0
2020-07-14 12:10:00,50.97,51.05,50.95,51.03,127284.0,42.1935,42.2597,42.1769,42.2432,127284.0
2020-07-14 12:15:00,51.03,51.15,50.94,51.01,215184.0,42.2432,42.3425,42.1687,42.2266,215184.0
2020-07-14 12:20:00,51.0,51.06,50.91,50.93,177371.0,42.2183,42.268,42.1438,42.1604,177371.0
2020-07-14 12:25:00,50.94,50.99,50.83,50.87,143297.0,42.1687,42.21,42.0776,42.1107,143297.0
2020-07-14 12:30:00,50.87,50.91,50.76,50.8,147812.0,42.1107,42.1438,42.0196,42.0528,147812.0
2020-07-14 12:35:00,50.79,50.83,50.71,50.76,199720.0,42.0445,42.0776,41.9783,42.0196,199720.0
2020-07-14 12:40:00,50.76,50.81,50.73,50.76,155371.0,42.0196,42.061,41.9948,42.0196,155371.0
2020-07-14 12:45:00,50.77,50.96,50.77,50.96,174234.0,42.0279,42.1852,42.0279,42.1852,174234.0
2020-07-14 12:50:00,50.96,51.04,50.86,50.87,189014.0,42.1852,42.2514,42.1024,42.1107,189014.0
2020-07-14 12:55:00,50.87,50.92,50.84,50.89,137871.0,42.1107,42.1521,42.0859,42.1273,137871.0
2020-07-14 13:00:00,50.88,50.93,50.8,50.86,179485.0,42.119,42.1604,42.0528,42.1024,179485.0
2020-07-14 13:05:00,50.86,50.92,50.82,50.84,103404.0,42.1024,42.1521,42.0693,42.0859,103404.0
2020-07-14 13:10:00,50.83,50.88,50.8,50.82,145007.0,42.0776,42.119,42.0528,42.0693,145007.0
2020-07-14 13:15:00,50.81,50.85,50.67,50.67,250435.0,42.061,42.0942,41.9451,41.9451,250435.0
2020-07-14 13:20:00,50.67,50.75,50.58,50.59,275894.0,41.9451,42.0114,41.8706,41.8789,275894.0
2020-07-14 13:25:00,50.6,50.62,50.47,50.5,279983.0,41.8872,41.9038,41.7796,41.8044,279983.0
2020-07-14 13:30:00,50.5,50.59,50.46,50.56,170325.0,41.8044,41.8789,41.7713,41.8541,170325.0
2020-07-14 13:35:00,50.55,50.68,50.45,50.66,188373.0,41.8458,41.9534,41.763,41.9369,188373.0
2020-07-14 13:40:00,50.66,50.68,50.44,50.5,512869.0,41.9369,41.9534,41.7547,41.8044,512869.0
2020-07-14 13:45:00,50.5,50.5,50.36,50.4,388145.0,41.8044,41.8044,41.6885,41.7216,388145.0
2020-07-14 13:50:00,50.41,50.47,50.33,50.34,298390.0,41.7299,41.7796,41.6637,41.672,298390.0
2020-07-14 13:55:00,50.33,50.48,50.3,50.45,408930.0,41.6637,41.7879,41.6389,41.763,408930.0
2020-07-14 14:00:00,50.46,50.65,50.4,50.46,410416.0,41.7713,41.9286,41.7216,41.7713,410416.0
2020-07-14 14:05:00,50.46,50.5,50.24,50.26,371272.0,41.7713,41.8044,41.5892,41.6057,371272.0
2020-07-14 14:10:00,50.26,50.37,50.26,50.34,263884.0,41.6057,41.6968,41.6057,41.672,263884.0
2020-07-14 14:15:00,50.34,50.43,50.31,50.41,341470.0,41.672,41.7465,41.6471,41.7299,341470.0
2020-07-14 14:20:00,50.41,50.56,50.35,50.38,269269.0,41.7299,41.8541,41.6802,41.7051,269269.0
2020-07-14 14:25:00,50.38,50.39,50.29,50.33,226059.0,41.7051,41.7134,41.6306,41.6637,226059.0
2020-07-14 14:30:00,50.33,50.45,50.31,50.34,283076.0,41.6637,41.763,41.6471,41.672,283076.0
2020-07-14 14:35:00,50.35,50.37,50.28,50.34,216485.0,41.6802,41.6968,41.6223,41.672,216485.0
2020-07-14 14:40:00,50.34,50.44,50.3,50.43,209863.0,41.672,41.7547,41.6389,41.7465,209863.0
2020-07-14 14:45:00,50.42,50.53,50.33,50.34,347609.0,41.7382,41.8293,41.6637,41.672,347609.0
2020-07-14 14:50:00,50.34,50.36,50.27,50.31,286968.0,41.672,41.6885,41.614,41.6471,286968.0
2020-07-14 14:55:00,50.31,50.44,50.26,50.37,333426.0,41.6471,41.7547,41.6057,41.6968,333426.0
2020-07-14 15:00:00,50.37,50.42,50.29,50.33,310278.0,41.6968,41.7382,41.6306,41.6637,310278.0
2020-07-14 15:05:00,50.34,50.35,50.26,50.27,333417.0,41.672,41.6802,41.6057,41.614,333417.0
2020-07-14 15:10:00,50.26,50.35,50.11,50.11,560582.0,41.6057,41.6802,41.4816,41.4816,560582.0
2020-07-14 15:15:00,50.11,50.18,50.04,50.1,483096.0,41.4816,41.5395,41.4236,41.4733,483096.0
2020-07-14 15:20:00,50.09,50.24,50.01,50.22,482144.0,41.465,41.5892,41.3988,41.5726,482144.0
2020-07-14 15:25:00,50.22,50.27,50.17,50.22,277419.0,41.5726,41.614,41.5312,41.5726,277419.0
2020-07-14 15:30:00,50.22,50.37,50.21,50.27,421047.0,41.5726,41.6968,41.5644,41.614,421047.0
2020-07-14 15:35:00,50.26,50.27,50.08,50.16,479681.0,41.6057,41.614,41.4567,41.523,479681.0
2020-07-14 15:40:00,50.16,50.35,50.14,50.27,504048.0,41.523,41.6802,41.5064,41.614,504048.0
2020-07-14 15:45:00,50.27,50.41,50.25,50.38,735012.0,41.614,41.7299,41.5975,41.7051,735012.0
2020-07-14 15:50:00,50.38,50.48,50.33,50.42,1078177.0,41.7051,41.7879,41.6637,41.7382,1078177.0
2020-07-14 15:55:00,50.41,50.42,50.12,50.15,1944932.0,41.7299,41.7382,41.4898,41.5147,1944932.0
2020-07-15 09:30:00,51.9,51.97,51.36,51.64,1480354.0,42.9634,43.0213,42.5163,42.7481,1480354.0
2020-07-15 09:35:00,51.64,51.87,51.4,51.51,803227.0,42.7481,42.9385,42.5494,42.6405,803227.0
2020-07-15 09:40:00,51.52,51.63,51.32,51.43,703264.0,42.6488,42.7398,42.4832,42.5743,703264.0
2020-07-15 09:45:00,51.43,51.7,51.38,51.55,712247.0,42.5743,42.7978,42.5329,42.6736,712247.0
2020-07-15 09:50:00,51.56,51.61,51.39,51.53,496898.0,42.6819,42.7233,42.5412,42.6571,496898.0
2020-07-15 09:55:00,51.54,51.54,51.19,51.3,615375.0,42.6653,42.6653,42.3756,42.4667,615375.0
2020-07-15 10:00:00,51.3,51.36,50.81,50.87,739311.0,42.4667,42.5163,42.061,42.1107,739311.0
2020-07-15 10:05:00,50.88,51.03,50.83,50.96,469976.0,42.119,42.2432,42.0776,42.1852,469976.0
2020-07-15 10:10:00,50.95,51.07,50.74,51.02,422107.0,42.1769,42.2763,42.0031,42.2349,422107.0
2020-07-15 10:15:00,51.02,51.21,50.99,51.15,442110.0,42.2349,42.3922,42.21,42.3425,442110.0
2020-07-15 10:20:00,51.14,51.25,51.03,51.15,490536.0,42.3342,42.4253,42.2432,42.3425,490536.0
2020-07-15 10:25:00,51.15,51.3,51.11,51.23,200694.0,42.3425,42.4667,42.3094,42.4087,200694.0
2020-07-15 10:30:00,51.23,51.41,51.19,51.38,446423.0,42.4087,42.5577,42.3756,42.5329,446423.0
2020-07-15 10:35:00,51.38,51.49,51.37,51.44,202752.0,42.5329,42.6239,42.5246,42.5826,202752.0
2020-07-15 10:40:00,51.43,51.46,51.33,51.34,267013.0,42.5743,42.5991,42.4915,42.4998,267013.0
2020-07-15 10:45:00,51.35,51.37,51.2,51.23,173769.0,42.5081,42.5246,42.3839,42.4087,173769.0
2020-07-15 10:50:00,51.24,51.32,51.15,51.17,164899.0,42.417,42.4832,42.3425,42.359,164899.0
2020-07-15 10:55:00,51.15,51.33,51.15,51.31,207386.0,42.3425,42.4915,42.3425,42.4749,207386.0
2020-07-15 11:00:00,51.31,51.37,51.04,51.07,279633.0,42.4749,42.5246,42.2514,42.2763,279633.0
2020-07-15 11:05:00,51.07,51.07,50.77,50.91,499865.0,42.2763,42.2763,42.0279,42.1438,499865.0
2020-07-15 11:10:00,50.91,50.99,50.85,50.96,233660.0,42.1438,42.21,42.0942,42.1852,233660.0
2020-07-15 11:15:00,50.95,50.95,50.82,50.86,217906.0,42.1769,42.1769,42.0693,42.1024,217906.0
2020-07-15 11:20:00,50.86,50.87,50.68,50.73,402496.0,42.1024,42.1107,41.9534,41.9948,402496.0
2020-07-15 11:25:00,50.75,50.91,50.68,50.82,310967.0,42.0114,42.1438,41.9534,42.0693,310967.0
2020-07-15 11:30:00,50.82,51.0,50.81,50.96,210811.0,42.0693,42.2183,42.061,42.1852,210811.0
2020-07-15 11:35:00,50.96,51.12,50.93,51.05,257710.0,42.1852,42.3177,42.1604,42.2597,257710.0
2020-07-15 11:40:00,51.05,51.28,50.97,51.27,523850.0,42.2597,42.4501,42.1935,42.4418,523850.0
2020-07-15 11:45:00,51.27,51.33,51.16,51.2,274465.0,42.4418,42.4915,42.3508,42.3839,274465.0
2020-07-15 11:50:00,51.2,51.25,51.16,51.22,127194.0,42.3839,42.4253,42.3508,42.4004,127194.0
2020-07-15 11:55:00,51.22,51.32,51.15,51.16,184793.0,42.4004,42.4832,42.3425,42.3508,184793.0
2020-07-15 12:00:00,51.15,51.16,51.02,51.13,407319.0,42.3425,42.3508,42.2349,42.3259,407319.0
2020-07-15 12:05:00,51.13,51.24,51.09,51.2,127233.0,42.3259,42.417,42.2928,42.3839,127233.0
2020-07-15 12:10:00,51.19,51.23,51.08,51.21,224727.0,42.3756,42.4087,42.2845,42.3922,224727.0
2020-07-15 12:15:00,51.21,51.38,51.19,51.35,164940.0,42.3922,42.5329,42.3756,42.5081,164940.0
2020-07-15 12:20:00,51.35,51.37,51.18,51.31,228800.0,42.5081,42.5246,42.3673,42.4749,228800.0
2020-07-15 12:25:00,51.32,51.34,51.22,51.27,132492.0,42.4832,42.4998,42.4004,42.4418,132492.0
2020-07-15 12:30:00,51.27,51.28,51.16,51.22,169505.0,42.4418,42.4501,42.3508,42.4004,169505.0
2020-07-15 12:35:00,51.22,51.26,51.13,51.18,151417.0,42.4004,42.4336,42.3259,42.3673,151417.0
2020-07-15 12:40:00,51.18,51.32,51.15,51.32,116758.0,42.3673,42.4832,42.3425,42.4832,116758.0
2020-07-15 12:45:00,51.32,51.4,51.3,51.32,128506.0,42.4832,42.5494,42.4667,42.4832,128506.0
2020-07-15 12:50:00,51.33,51.35,51.29,51.34,93356.0,42.4915,42.5081,42.4584,42.4998,93356.0
2020-07-15 12:55:00,51.34,51.34,51.29,51.34,72681.0,42.4998,42.4998,42.4584,42.4998,72681.0
2020-07-15 13:00:00,51.34,51.55,51.33,51.54,245640.0,42.4998,42.6736,42.4915,42.6653,245640.0
2020-07-15 13:05:00,51.54,51.58,51.48,51.56,337369.0,42.6653,42.6985,42.6157,42.6819,337369.0
2020-07-15 13:10:00,51.56,51.58,51.44,51.47,138318.0,42.6819,42.6985,42.5826,42.6074,138318.0
2020-07-15 13:15:00,51.47,51.49,51.36,51.38,119406.0,42.6074,42.6239,42.5163,42.5329,119406.0
2020-07-15 13:20:00,51.38,51.46,51.37,51.45,208065.0,42.5329,42.5991,42.5246,42.5908,208065.0
2020-07-15 13:25:00,51.44,51.44,51.36,51.4,116734.0,42.5826,42.5826,42.5163,42.5494,116734.0
2020-07-15 13:30:00,51.39,51.44,51.36,51.43,107347.0,42.5412,42.5826,42.5163,42.5743,107347.0
2020-07-15 13:35:00,51.43,51.54,51.41,51.5,208379.0,42.5743,42.6653,42.5577,42.6322,208379.0
2020-07-15 13:40:00,51.49,51.5,51.44,51.44,96359.0,42.6239,42.6322,42.5826,42.5826,96359.0
2020-07-15 13:45:00,51.43,51.48,51.38,51.45,70666.0,42.5743,42.6157,42.5329,42.5908,70666.0
2020-07-15 13:50:00,51.45,51.46,51.38,51.4,88975.0,42.5908,42.5991,42.5329,42.5494,88975.0
2020-07-15 13:55:00,51.41,51.46,51.38,51.44,91996.0,42.5577,42.5991,42.5329,42.5826,91996.0
2020-07-15 14:00:00,51.43,51.56,51.39,51.5,194535.0,42.5743,42.6819,42.5412,42.6322,194535.0
2020-07-15 14:05:00,51.49,51.53,51.37,51.38,153392.0,42.6239,42.6571,42.5246,42.5329,153392.0
2020-07-15 14:10:00,51.38,51.43,51.3,51.32,75766.0,42.5329,42.5743,42.4667,42.4832,75766.0
2020-07-15 14:15:00,51.32,51.34,51.26,51.29,134411.0,42.4832,42.4998,42.4336,42.4584,134411.0
2020-07-15 14:20:00,51.28,51.38,51.25,51.37,119417.0,42.4501,42.5329,42.4253,42.5246,119417.0
2020-07-15 14:25:00,51.37,51.41,51.3,51.4,151791.0,42.5246,42.5577,42.4667,42.5494,151791.0
2020-07-15 14:30:00,51.4,51.5,51.39,51.45,112160.0,42.5494,42.6322,42.5412,42.5908,112160.0
2020-07-15 14:35:00,51.46,51.55,51.45,51.52,113547.0,42.5991,42.6736,42.5908,42.6488,113547.0
2020-07-15 14:40:00,51.53,51.59,51.51,51.51,192830.0,42.6571,42.7067,42.6405,42.6405,192830.0
2020-07-15 14:45:00,51.52,51.74,51.49,51.73,236662.0,42.6488,42.8309,42.6239,42.8226,236662.0
2020-07-15 14:50:00,51.73,51.77,51.58,51.58,210186.0,42.8226,42.8557,42.6985,42.6985,210186.0
2020-07-15 14:55:00,51.59,51.67,51.56,51.57,153225.0,42.7067,42.773,42.6819,42.6902,153225.0
2020-07-15 15:00:00,51.57,51.63,51.52,51.55,202805.0,42.6902,42.7398,42.6488,42.6736,202805.0
2020-07-15 15:05:00,51.55,51.58,51.46,51.55,140812.0,42.6736,42.6985,42.5991,42.6736,140812.0
2020-07-15 15:10:00,51.55,51.59,51.45,51.54,260181.0,42.6736,42.7067,42.5908,42.6653,260181.0
2020-07-15 15:15:00,51.54,51.61,51.47,51.6,213189.0,42.6653,42.7233,42.6074,42.715,213189.0
2020-07-15 15:20:00,51.6,51.7,51.58,51.7,195201.0,42.715,42.7978,42.6985,42.7978,195201.0
2020-07-15 15:25:00,51.7,51.84,51.66,51.82,347491.0,42.7978,42.9137,42.7647,42.8971,347491.0
2020-07-15 15:30:00,51.82,51.94,51.81,51.91,386661.0,42.8971,42.9965,42.8888,42.9716,386661.0
2020-07-15 15:35:00,51.91,52.03,51.89,51.98,411386.0,42.9716,43.071,42.9551,43.0296,411386.0
2020-07-15 15:40:00,51.99,52.03,51.92,52.01,406651.0,43.0379,43.071,42.9799,43.0544,406651.0
2020-07-15 15:45:00,52.01,52.11,51.98,52.1,390220.0,43.0544,43.1372,43.0296,43.1289,390220.0
2020-07-15 15:50:00,52.09,52.11,51.94,51.95,639078.0,43.1206,43.1372,42.9965,43.0047,639078.0
2020-07-15 15:55:00,51.95,51.96,51.77,51.84,1089952.0,43.0047,43.013,42.8557,42.9137,1089952.0
2020-07-16 09:30:00,51.28,51.53,51.06,51.08,540032.0,42.4501,42.6571,42.268,42.2845,540032.0
2020-07-16 09:35:00,51.07,51.33,50.99,51.17,366061.0,42.2763,42.4915,42.21,42.359,366061.0
2020-07-16 09:40:00,51.17,51.23,50.93,51.14,319518.0,42.359,42.4087,42.1604,42.3342,319518.0
2020-07-16 09:45:00,51.15,51.2,50.97,51.11,293522.0,42.3425,42.3839,42.1935,42.3094,293522.0
2020-07-16 09:50:00,51.11,51.52,51.05,51.43,482278.0,42.3094,42.6488,42.2597,42.5743,482278.0
2020-07-16 09:55:00,51.41,51.61,51.34,51.5,491041.0,42.5577,42.7233,42.4998,42.6322,491041.0
2020-07-16 10:00:00,51.51,51.74,51.38,51.41,240607.0,42.6405,42.8309,42.5329,42.5577,240607.0
2020-07-16 10:05:00,51.42,51.43,51.19,51.36,352459.0,42.566,42.5743,42.3756,42.5163,352459.0
2020-07-16 10:10:00,51.35,51.94,51.35,51.91,492067.0,42.5081,42.9965,42.5081,42.9716,492067.0
2020-07-16 10:15:00,51.89,51.89,51.58,51.71,185989.0,42.9551,42.9551,42.6985,42.8061,185989.0
2020-07-16 10:20:00,51.71,51.85,51.65,51.83,145155.0,42.8061,42.922,42.7564,42.9054,145155.0
2020-07-16 10:25:00,51.83,51.91,51.66,51.83,219925.0,42.9054,42.9716,42.7647,42.9054,219925.0
2020-07-16 10:30:00,51.82,51.91,51.8,51.87,157396.0,42.8971,42.9716,42.8806,42.9385,157396.0
2020-07-16 10:35:00,51.88,52.17,51.8,52.15,436219.0,42.9468,43.1869,42.8806,43.1703,436219.0
2020-07-16 10:40:00,52.15,52.19,52.03,52.12,244234.0,43.1703,43.2034,43.071,43.1455,244234.0
2020-07-16 10:45:00,52.12,52.29,52.11,52.22,351693.0,43.1455,43.2862,43.1372,43.2283,351693.0
2020-07-16 10:50:00,52.22,52.43,52.17,52.42,254428.0,43.2283,43.4021,43.1869,43.3938,254428.0
2020-07-16 10:55:00,52.43,52.46,52.09,52.12,427992.0,43.4021,43.4269,43.1206,43.1455,427992.0
2020-07-16 11:00:00,52.13,52.38,52.12,52.25,296913.0,43.1537,43.3607,43.1455,43.2531,296913.0
2020-07-16 11:05:00,52.25,52.32,52.08,52.1,137534.0,43.2531,43.311,43.1124,43.1289,137534.0
2020-07-16 11:10:00,52.09,52.21,52.06,52.13,208647.0,43.1206,43.22,43.0958,43.1537,208647.0
2020-07-16 11:15:00,52.13,52.18,52.03,52.15,272880.0,43.1537,43.1951,43.071,43.1703,272880.0
2020-07-16 11:20:00,52.15,52.19,52.02,52.1,267116.0,43.1703,43.2034,43.0627,43.1289,267116.0
2020-07-16 11:25:00,52.09,52.32,52.04,52.21,284965.0,43.1206,43.311,43.0792,43.22,284965.0
2020-07-16 11:30:00,52.21,52.25,52.04,52.1,180867.0,43.22,43.2531,43.0792,43.1289,180867.0
2020-07-16 11:35:00,52.1,52.1,51.79,51.9,216352.0,43.1289,43.1289,42.8723,42.9634,216352.0
2020-07-16 11:40:00,51.9,51.96,51.86,51.91,107889.0,42.9634,43.013,42.9302,42.9716,107889.0
2020-07-16 11:45:00,51.9,51.98,51.84,51.94,111059.0,42.9634,43.0296,42.9137,42.9965,111059.0
2020-07-16 11:50:00,51.93,51.97,51.84,51.86,84705.0,42.9882,43.0213,42.9137,42.9302,84705.0
2020-07-16 11:55:00,51.86,51.88,51.67,51.68,210526.0,42.9302,42.9468,42.773,42.7812,210526.0
2020-07-16 12:00:00,51.67,51.72,51.53,51.63,219263.0,42.773,42.8143,42.6571,42.7398,219263.0
2020-07-16 12:05:00,51.63,51.7,51.6,51.69,121149.0,42.7398,42.7978,42.715,42.7895,121149.0
2020-07-16 12:10:00,51.69,51.75,51.58,51.59,181978.0,42.7895,42.8392,42.6985,42.7067,181978.0
2020-07-16 12:15:00,51.59,51.61,51.51,51.56,131816.0,42.7067,42.7233,42.6405,42.6819,131816.0
2020-07-16 12:20:00,51.57,51.64,51.54,51.63,87710.0,42.6902,42.7481,42.6653,42.7398,87710.0
2020-07-16 12:25:00,51.63,51.7,51.6,51.67,102476.0,42.7398,42.7978,42.715,42.773,102476.0
2020-07-16 12:30:00,51.68,51.7,51.53,51.55,88569.0,42.7812,42.7978,42.6571,42.6736,88569.0
2020-07-16 12:35:00,51.56,51.59,51.46,51.47,116297.0,42.6819,42.7067,42.5991,42.6074,116297.0
2020-07-16 12:40:00,51.47,51.49,51.43,51.45,119933.0,42.6074,42.6239,42.5743,42.5908,119933.0
2020-07-16 12:45:00,51.46,51.54,51.41,51.53,111899.0,42.5991,42.6653,42.5577,42.6571,111899.0
2020-07-16 12:50:00,51.53,51.59,51.47,51.59,101378.0,42.6571,42.7067,42.6074,42.7067,101378.0
2020-07-16 12:55:00,51.59,51.6,51.54,51.57,174016.0,42.7067,42.715,42.6653,42.6902,174016.0
2020-07-16 13:00:00,51.57,51.69,51.55,51.67,116325.0,42.6902,42.7895,42.6736,42.773,116325.0
2020-07-16 13:05:00,51.66,51.69,51.59,51.62,91632.0,42.7647,42.7895,42.7067,42.7316,91632.0
2020-07-16 13:10:00,51.63,51.66,51.54,51.57,90365.0,42.7398,42.7647,42.6653,42.6902,90365.0
2020-07-16 13:15:00,51.57,51.61,51.52,51.54,112681.0,42.6902,42.7233,42.6488,42.6653,112681.0
2020-07-16 13:20:00,51.54,51.55,51.44,51.46,140107.0,42.6653,42.6736,42.5826,42.5991,140107.0
2020-07-16 13:25:00,51.46,51.47,51.38,51.43,136617.0,42.5991,42.6074,42.5329,42.5743,136617.0
2020-07-16 13:30:00,51.43,51.44,51.33,51.38,143049.0,42.5743,42.5826,42.4915,42.5329,143049.0
2020-07-16 13:35:00,51.39,51.44,51.33,51.34,117241.0,42.5412,42.5826,42.4915,42.4998,117241.0
2020-07-16 13:40:00,51.35,51.48,51.35,51.48,170418.0,42.5081,42.6157,42.5081,42.6157,170418.0
2020-07-16 13:45:00,51.48,51.54,51.42,51.44,142851.0,42.6157,42.6653,42.566,42.5826,142851.0
2020-07-16 13:50:00,51.44,51.47,51.37,51.39,108006.0,42.5826,42.6074,42.5246,42.5412,108006.0
2020-07-16 13:55:00,51.4,51.43,51.31,51.35,169782.0,42.5494,42.5743,42.4749,42.5081,169782.0
2020-07-16 14:00:00,51.35,51.42,51.35,51.39,75015.0,42.5081,42.566,42.5081,42.5412,75015.0
2020-07-16 14:05:00,51.38,51.45,51.36,51.4,90113.0,42.5329,42.5908,42.5163,42.5494,90113.0
2020-07-16 14:10:00,51.4,51.48,51.39,51.47,137898.0,42.5494,42.6157,42.5412,42.6074,137898.0
2020-07-16 14:15:00,51.48,51.53,51.4,51.41,148577.0,42.6157,42.6571,42.5494,42.5577,148577.0
2020-07-16 14:20:00,51.42,51.44,51.36,51.42,56109.0,42.566,42.5826,42.5163,42.566,56109.0
2020-07-16 14:25:00,51.42,51.45,51.35,51.36,139245.0,42.566,42.5908,42.5081,42.5163,139245.0
2020-07-16 14:30:00,51.35,51.47,51.34,51.46,223592.0,42.5081,42.6074,42.4998,42.5991,223592.0
2020-07-16 14:35:00,51.46,51.49,51.28,51.3,254693.0,42.5991,42.6239,42.4501,42.4667,254693.0
2020-07-16 14:40:00,51.31,51.39,51.28,51.3,92585.0,42.4749,42.5412,42.4501,42.4667,92585.0
2020-07-16 14:45:00,51.29,51.33,51.05,51.06,292873.0,42.4584,42.4915,42.2597,42.268,292873.0
2020-07-16 14:50:00,51.06,51.1,51.01,51.07,264658.0,42.268,42.3011,42.2266,42.2763,264658.0
2020-07-16 14:55:00,51.07,51.15,51.02,51.07,172282.0,42.2763,42.3425,42.2349,42.2763,172282.0
2020-07-16 15:00:00,51.08,51.14,51.07,51.1,79559.0,42.2845,42.3342,42.2763,42.3011,79559.0
2020-07-16 15:05:00,51.09,51.15,51.08,51.11,95143.0,42.2928,42.3425,42.2845,42.3094,95143.0
2020-07-16 15:10:00,51.11,51.18,51.07,51.15,128507.0,42.3094,42.3673,42.2763,42.3425,128507.0
2020-07-16 15:15:00,51.15,51.3,51.14,51.27,212405.0,42.3425,42.4667,42.3342,42.4418,212405.0
2020-07-16 15:20:00,51.28,51.36,51.27,51.34,152456.0,42.4501,42.5163,42.4418,42.4998,152456.0
2020-07-16 15:25:00,51.35,51.48,51.34,51.47,184599.0,42.5081,42.6157,42.4998,42.6074,184599.0
2020-07-16 15:30:00,51.47,51.47,51.29,51.45,308987.0,42.6074,42.6074,42.4584,42.5908,308987.0
2020-07-16 15:35:00,51.44,51.6,51.44,51.55,336870.0,42.5826,42.715,42.5826,42.6736,336870.0
2020-07-16 15:40:00,51.55,51.59,51.47,51.49,243883.0,42.6736,42.7067,42.6074,42.6239,243883.0
2020-07-16 15:45:00,51.5,51.64,51.46,51.49,288919.0,42.6322,42.7481,42.5991,42.6239,288919.0
2020-07-16 15:50:00,51.49,51.54,51.38,51.48,420427.0,42.6239,42.6653,42.5329,42.6157,420427.0
2020-07-16 15:55:00,51.48,51.58,51.38,51.47,694788.0,42.6157,42.6985,42.5329,42.6074,694788.0
2020-07-17 09:30:00,51.22,51.41,51.1,51.26,989884.0,42.4004,42.5577,42.3011,42.4336,989884.0
2020-07-17 09:35:00,51.27,51.48,50.99,51.0,593392.0,42.4418,42.6157,42.21,42.2183,593392.0
2020-07-17 09:40:00,51.01,51.31,51.0,51.25,285991.0,42.2266,42.4749,42.2183,42.4253,285991.0
2020-07-17 09:45:00,51.23,51.42,51.19,51.32,228704.0,42.4087,42.566,42.3756,42.4832,228704.0
2020-07-17 09:50:00,51.3,51.47,51.24,51.28,206252.0,42.4667,42.6074,42.417,42.4501,206252.0
2020-07-17 09:55:00,51.28,51.31,51.14,51.2,211723.0,42.4501,42.4749,42.3342,42.3839,211723.0
2020-07-17 10:00:00,51.2,51.26,51.02,51.05,336771.0,42.3839,42.4336,42.2349,42.2597,336771.0
2020-07-17 10:05:00,51.06,51.1,50.85,50.9,553103.0,42.268,42.3011,42.0942,42.1355,553103.0
2020-07-17 10:10:00,50.9,50.99,50.86,50.91,221627.0,42.1355,42.21,42.1024,42.1438,221627.0
2020-07-17 10:15:00,50.91,51.08,50.9,51.02,166117.0,42.1438,42.2845,42.1355,42.2349,166117.0
2020-07-17 10:20:00,51.03,51.11,50.88,50.91,168788.0,42.2432,42.3094,42.119,42.1438,168788.0
2020-07-17 10:25:00,50.91,50.92,50.78,50.79,207221.0,42.1438,42.1521,42.0362,42.0445,207221.0
2020-07-17 10:30:00,50.8,50.83,50.7,50.73,202359.0,42.0528,42.0776,41.97,41.9948,202359.0
2020-07-17 10:35:00,50.74,50.88,50.73,50.8,150691.0,42.0031,42.119,41.9948,42.0528,150691.0
2020-07-17 10:40:00,50.8,50.8,50.64,50.64,224776.0,42.0528,42.0528,41.9203,41.9203,224776.0
2020-07-17 10:45:00,50.65,50.78,50.64,50.78,127912.0,41.9286,42.0362,41.9203,42.0362,127912.0
2020-07-17 10:50:00,50.77,50.79,50.69,50.73,171113.0,42.0279,42.0445,41.9617,41.9948,171113.0
2020-07-17 10:55:00,50.73,50.95,50.71,50.95,265570.0,41.9948,42.1769,41.9783,42.1769,265570.0
2020-07-17 11:00:00,50.94,51.05,50.94,50.96,301447.0,42.1687,42.2597,42.1687,42.1852,301447.0
2020-07-17 11:05:00,50.97,51.02,50.87,50.92,261367.0,42.1935,42.2349,42.1107,42.1521,261367.0
2020-07-17 11:10:00,50.92,51.07,50.91,51.04,432000.0,42.1521,42.2763,42.1438,42.2514,432000.0
2020-07-17 11:15:00,51.03,51.15,51.03,51.08,313632.0,42.2432,42.3425,42.2432,42.2845,313632.0
2020-07-17 11:20:00,51.08,51.08,50.91,50.95,386170.0,42.2845,42.2845,42.1438,42.1769,386170.0
2020-07-17 11:25:00,50.95,51.02,50.83,50.84,136861.0,42.1769,42.2349,42.0776,42.0859,136861.0
2020-07-17 11:30:00,50.84,50.86,50.76,50.79,200009.0,42.0859,42.1024,42.0196,42.0445,200009.0
2020-07-17 11:35:00,50.79,50.85,50.75,50.78,119247.0,42.0445,42.0942,42.0114,42.0362,119247.0
2020-07-17 11:40:00,50.78,50.81,50.75,50.81,187872.0,42.0362,42.061,42.0114,42.061,187872.0
2020-07-17 11:45:00,50.8,50.85,50.75,50.75,123727.0,42.0528,42.0942,42.0114,42.0114,123727.0
2020-07-17 11:50:00,50.76,50.78,50.71,50.72,108185.0,42.0196,42.0362,41.9783,41.9865,108185.0
2020-07-17 11:55:00,50.72,50.76,50.69,50.72,121451.0,41.9865,42.0196,41.9617,41.9865,121451.0
2020-07-17 12:00:00,50.72,50.74,50.68,50.73,99582.0,41.9865,42.0031,41.9534,41.9948,99582.0
2020-07-17 12:05:00,50.73,50.8,50.72,50.75,97179.0,41.9948,42.0528,41.9865,42.0114,97179.0
2020-07-17 12:10:00,50.75,50.76,50.67,50.68,69263.0,42.0114,42.0196,41.9451,41.9534,69263.0
2020-07-17 12:15:00,50.68,50.73,50.66,50.69,73803.0,41.9534,41.9948,41.9369,41.9617,73803.0
2020-07-17 12:20:00,50.69,50.75,50.68,50.71,75950.0,41.9617,42.0114,41.9534,41.9783,75950.0
2020-07-17 12:25:00,50.71,50.74,50.67,50.68,73045.0,41.9783,42.0031,41.9451,41.9534,73045.0
2020-07-17 12:30:00,50.68,50.71,50.64,50.65,164153.0,41.9534,41.9783,41.9203,41.9286,164153.0
2020-07-17 12:35:00,50.64,50.66,50.56,50.57,189838.0,41.9203,41.9369,41.8541,41.8624,189838.0
2020-07-17 12:40:00,50.58,50.58,50.52,50.53,102687.0,41.8706,41.8706,41.821,41.8293,102687.0
2020-07-17 12:45:00,50.53,50.66,50.52,50.63,169766.0,41.8293,41.9369,41.821,41.912,169766.0
2020-07-17 12:50:00,50.63,50.66,50.59,50.63,119789.0,41.912,41.9369,41.8789,41.912,119789.0
2020-07-17 12:55:00,50.63,50.63,50.51,50.52,146614.0,41.912,41.912,41.8127,41.821,146614.0
2020-07-17 13:00:00,50.52,50.62,50.51,50.61,153912.0,41.821,41.9038,41.8127,41.8955,153912.0
2020-07-17 13:05:00,50.61,50.62,50.52,50.55,97393.0,41.8955,41.9038,41.821,41.8458,97393.0
2020-07-17 13:10:00,50.56,50.71,50.55,50.69,126428.0,41.8541,41.9783,41.8458,41.9617,126428.0
2020-07-17 13:15:00,50.69,50.78,50.61,50.76,295171.0,41.9617,42.0362,41.8955,42.0196,295171.0
2020-07-17 13:20:00,50.76,50.78,50.71,50.75,94557.0,42.0196,42.0362,41.9783,42.0114,94557.0
2020-07-17 13:25:00,50.74,50.8,50.69,50.69,109801.0,42.0031,42.0528,41.9617,41.9617,109801.0
2020-07-17 13:30:00,50.69,50.75,50.61,50.62,150268.0,41.9617,42.0114,41.8955,41.9038,150268.0
2020-07-17 13:35:00,50.61,50.67,50.6,50.63,97150.0,41.8955,41.9451,41.8872,41.912,97150.0
2020-07-17 13:40:00,50.64,50.68,50.62,50.68,75405.0,41.9203,41.9534,41.9038,41.9534,75405.0
2020-07-17 13:45:00,50.67,50.68,50.62,50.64,51180.0,41.9451,41.9534,41.9038,41.9203,51180.0
2020-07-17 13:50:00,50.63,50.64,50.54,50.54,197938.0,41.912,41.9203,41.8375,41.8375,197938.0
2020-07-17 13:55:00,50.55,50.55,50.48,50.5,321569.0,41.8458,41.8458,41.7879,41.8044,321569.0
2020-07-17 14:00:00,50.5,50.5,50.45,50.47,138854.0,41.8044,41.8044,41.763,41.7796,138854.0
2020-07-17 14:05:00,50.47,50.49,50.43,50.45,127349.0,41.7796,41.7961,41.7465,41.763,127349.0
2020-07-17 14:10:00,50.45,50.51,50.43,50.5,125516.0,41.763,41.8127,41.7465,41.8044,125516.0
2020-07-17 14:15:00,50.5,50.55,50.48,50.55,100791.0,41.8044,41.8458,41.7879,41.8458,100791.0
2020-07-17 14:20:00,50.54,50.54,50.48,50.5,105797.0,41.8375,41.8375,41.7879,41.8044,105797.0
2020-07-17 14:25:00,50.5,50.53,50.48,50.52,62372.0,41.8044,41.8293,41.7879,41.821,62372.0
2020-07-17 14:30:00,50.51,50.55,50.49,50.51,100476.0,41.8127,41.8458,41.7961,41.8127,100476.0
2020-07-17 14:35:00,50.51,50.52,50.46,50.48,104572.0,41.8127,41.821,41.7713,41.7879,104572.0
2020-07-17 14:40:00,50.48,50.52,50.47,50.48,128493.0,41.7879,41.821,41.7796,41.7879,128493.0
2020-07-17 14:45:00,50.49,50.5,50.39,50.43,144062.0,41.7961,41.8044,41.7134,41.7465,144062.0
2020-07-17 14:50:00,50.44,50.46,50.4,50.41,121548.0,41.7547,41.7713,41.7216,41.7299,121548.0
2020-07-17 14:55:00,50.42,50.45,50.4,50.42,73423.0,41.7382,41.763,41.7216,41.7382,73423.0
2020-07-17 15:00:00,50.42,50.52,50.41,50.49,158700.0,41.7382,41.821,41.7299,41.7961,158700.0
2020-07-17 15:05:00,50.5,50.58,50.46,50.49,134582.0,41.8044,41.8706,41.7713,41.7961,134582.0
2020-07-17 15:10:00,50.49,50.5,50.4,50.41,176221.0,41.7961,41.8044,41.7216,41.7299,176221.0
2020-07-17 15:15:00,50.41,50.46,50.39,50.43,331393.0,41.7299,41.7713,41.7134,41.7465,331393.0
2020-07-17 15:20:00,50.44,50.54,50.42,50.52,175307.0,41.7547,41.8375,41.7382,41.821,175307.0
2020-07-17 15:25:00,50.52,50.55,50.49,50.5,103232.0,41.821,41.8458,41.7961,41.8044,103232.0
2020-07-17 15:30:00,50.51,50.57,50.49,50.51,197405.0,41.8127,41.8624,41.7961,41.8127,197405.0
2020-07-17 15:35:00,50.51,50.51,50.42,50.43,279612.0,41.8127,41.8127,41.7382,41.7465,279612.0
2020-07-17 15:40:00,50.44,50.49,50.42,50.46,253570.0,41.7547,41.7961,41.7382,41.7713,253570.0
2020-07-17 15:45:00,50.45,50.47,50.39,50.45,421072.0,41.763,41.7796,41.7134,41.763,421072.0
2020-07-17 15:50:00,50.46,50.51,50.32,50.33,883334.0,41.7713,41.8127,41.6554,41.6637,883334.0
2020-07-17 15:55:00,50.33,50.37,50.2,50.22,1464342.0,41.6637,41.6968,41.5561,41.5726,1464342.0
2020-07-20 09:30:00,49.99,50.19,49.75,50.17,833572.0,41.3822,41.5478,41.1836,41.5312,833572.0
2020-07-20 09:35:00,50.18,50.58,50.01,50.48,907217.0,41.5395,41.8706,41.3988,41.7879,907217.0
2020-07-20 09:40:00,50.48,50.54,50.28,50.36,503138.0,41.7879,41.8375,41.6223,41.6885,503138.0
2020-07-20 09:45:00,50.37,50.47,50.12,50.13,350282.0,41.6968,41.7796,41.4898,41.4981,350282.0
2020-07-20 09:50:00,50.12,50.17,49.91,49.92,470115.0,41.4898,41.5312,41.316,41.3243,470115.0
2020-07-20 09:55:00,49.92,50.07,49.81,49.97,234897.0,41.3243,41.4485,41.2332,41.3657,234897.0
2020-07-20 10:00:00,49.98,50.04,49.85,49.95,266490.0,41.374,41.4236,41.2663,41.3491,266490.0
2020-07-20 10:05:00,49.96,50.18,49.94,49.95,197405.0,41.3574,41.5395,41.3408,41.3491,197405.0
2020-07-20 10:10:00,49.96,50.03,49.85,49.88,274359.0,41.3574,41.4153,41.2663,41.2912,274359.0
2020-07-20 10:15:00,49.87,49.92,49.83,49.89,303786.0,41.2829,41.3243,41.2498,41.2995,303786.0
2020-07-20 10:20:00,49.9,49.92,49.84,49.9,213231.0,41.3077,41.3243,41.2581,41.3077,213231.0
2020-07-20 10:25:00,49.9,50.07,49.86,50.02,304653.0,41.3077,41.4485,41.2746,41.4071,304653.0
2020-07-20 10:30:00,50.02,50.12,49.98,50.02,593375.0,41.4071,41.4898,41.374,41.4071,593375.0
2020-07-20 10:35:00,50.02,50.04,49.84,49.87,231297.0,41.4071,41.4236,41.2581,41.2829,231297.0
2020-07-20 10:40:00,49.87,50.01,49.85,49.97,149140.0,41.2829,41.3988,41.2663,41.3657,149140.0
2020-07-20 10:45:00,49.97,49.98,49.81,49.84,232544.0,41.3657,41.374,41.2332,41.2581,232544.0
2020-07-20 10:50:00,49.83,49.87,49.79,49.81,181061.0,41.2498,41.2829,41.2167,41.2332,181061.0
2020-07-20 10:55:00,49.81,49.85,49.8,49.81,141402.0,41.2332,41.2663,41.2249,41.2332,141402.0
2020-07-20 11:00:00,49.8,49.94,49.8,49.9,196810.0,41.2249,41.3408,41.2249,41.3077,196810.0
2020-07-20 11:05:00,49.9,49.94,49.83,49.94,187420.0,41.3077,41.3408,41.2498,41.3408,187420.0
2020-07-20 11:10:00,49.94,49.98,49.84,49.86,176957.0,41.3408,41.374,41.2581,41.2746,176957.0
2020-07-20 11:15:00,49.86,49.99,49.82,49.98,153940.0,41.2746,41.3822,41.2415,41.374,153940.0
2020-07-20 11:20:00,49.99,50.06,49.89,49.92,193090.0,41.3822,41.4402,41.2995,41.3243,193090.0
2020-07-20 11:25:00,49.92,50.03,49.9,49.95,262686.0,41.3243,41.4153,41.3077,41.3491,262686.0
2020-07-20 11:30:00,49.94,50.02,49.92,50.0,150849.0,41.3408,41.4071,41.3243,41.3905,150849.0
2020-07-20 11:35:00,50.01,50.01,49.9,49.96,92316.0,41.3988,41.3988,41.3077,41.3574,92316.0
2020-07-20 11:40:00,49.96,49.97,49.89,49.9,169166.0,41.3574,41.3657,41.2995,41.3077,169166.0
2020-07-20 11:45:00,49.89,49.98,49.86,49.95,161323.0,41.2995,41.374,41.2746,41.3491,161323.0
2020-07-20 11:50:00,49.95,49.97,49.9,49.96,209338.0,41.3491,41.3657,41.3077,41.3574,209338.0
2020-07-20 11:55:00,49.96,50.0,49.92,49.94,112809.0,41.3574,41.3905,41.3243,41.3408,112809.0
2020-07-20 12:00:00,49.93,49.96,49.79,49.82,282502.0,41.3326,41.3574,41.2167,41.2415,282502.0
2020-07-20 12:05:00,49.82,49.91,49.81,49.89,171808.0,41.2415,41.316,41.2332,41.2995,171808.0
2020-07-20 12:10:00,49.89,49.93,49.86,49.93,72915.0,41.2995,41.3326,41.2746,41.3326,72915.0
2020-07-20 12:15:00,49.92,49.96,49.91,49.95,63833.0,41.3243,41.3574,41.316,41.3491,63833.0
2020-07-20 12:20:00,49.96,50.05,49.95,50.02,404879.0,41.3574,41.4319,41.3491,41.4071,404879.0
2020-07-20 12:25:00,50.03,50.13,50.02,50.09,321256.0,41.4153,41.4981,41.4071,41.465,321256.0
2020-07-20 12:30:00,50.09,50.22,50.08,50.17,316553.0,41.465,41.5726,41.4567,41.5312,316553.0
2020-07-20 12:35:00,50.17,50.32,50.16,50.3,351306.0,41.5312,41.6554,41.523,41.6389,351306.0
2020-07-20 12:40:00,50.31,50.31,50.12,50.13,197562.0,41.6471,41.6471,41.4898,41.4981,197562.0
2020-07-20 12:45:00,50.12,50.16,50.11,50.15,120671.0,41.4898,41.523,41.4816,41.5147,120671.0
2020-07-20 12:50:00,50.14,50.15,50.07,50.08,170227.0,41.5064,41.5147,41.4485,41.4567,170227.0
2020-07-20 12:55:00,50.08,50.15,50.06,50.12,106782.0,41.4567,41.5147,41.4402,41.4898,106782.0
2020-07-20 13:00:00,50.12,50.14,50.08,50.13,109339.0,41.4898,41.5064,41.4567,41.4981,109339.0
2020-07-20 13:05:00,50.12,50.14,50.09,50.11,65104.0,41.4898,41.5064,41.465,41.4816,65104.0
2020-07-20 13:10:00,50.12,50.16,50.1,50.14,83912.0,41.4898,41.523,41.4733,41.5064,83912.0
2020-07-20 13:15:00,50.14,50.24,50.12,50.23,145493.0,41.5064,41.5892,41.4898,41.5809,145493.0
2020-07-20 13:20:00,50.23,50.28,50.2,50.27,137629.0,41.5809,41.6223,41.5561,41.614,137629.0
2020-07-20 13:25:00,50.28,50.29,50.21,50.22,66229.0,41.6223,41.6306,41.5644,41.5726,66229.0
2020-07-20 13:30:00,50.21,50.34,50.2,50.32,242716.0,41.5644,41.672,41.5561,41.6554,242716.0
2020-07-20 13:35:00,50.33,50.43,50.3,50.38,147042.0,41.6637,41.7465,41.6389,41.7051,147042.0
2020-07-20 13:40:00,50.37,50.48,50.37,50.43,157719.0,41.6968,41.7879,41.6968,41.7465,157719.0
2020-07-20 13:45:00,50.43,50.44,50.33,50.36,62731.0,41.7465,41.7547,41.6637,41.6885,62731.0
2020-07-20 13:50:00,50.36,50.42,50.31,50.41,95459.0,41.6885,41.7382,41.6471,41.7299,95459.0
2020-07-20 13:55:00,50.4,50.41,50.33,50.34,99292.0,41.7216,41.7299,41.6637,41.672,99292.0
2020-07-20 14:00:00,50.34,50.35,50.28,50.34,118879.0,41.672,41.6802,41.6223,41.672,118879.0
2020-07-20 14:05:00,50.35,50.36,50.3,50.33,76518.0,41.6802,41.6885,41.6389,41.6637,76518.0
2020-07-20 14:10:00,50.33,50.34,50.26,50.28,72758.0,41.6637,41.672,41.6057,41.6223,72758.0
2020-07-20 14:15:00,50.27,50.29,50.21,50.21,58223.0,41.614,41.6306,41.5644,41.5644,58223.0
2020-07-20 14:20:00,50.21,50.23,50.18,50.19,65584.0,41.5644,41.5809,41.5395,41.5478,65584.0
2020-07-20 14:25:00,50.2,50.24,50.18,50.21,56676.0,41.5561,41.5892,41.5395,41.5644,56676.0
2020-07-20 14:30:00,50.21,50.23,50.17,50.2,105021.0,41.5644,41.5809,41.5312,41.5561,105021.0
2020-07-20 14:35:00,50.2,50.24,50.18,50.18,105335.0,41.5561,41.5892,41.5395,41.5395,105335.0
2020-07-20 14:40:00,50.19,50.25,50.18,50.25,95587.0,41.5478,41.5975,41.5395,41.5975,95587.0
2020-07-20 14:45:00,50.25,50.27,50.21,50.24,105777.0,41.5975,41.614,41.5644,41.5892,105777.0
2020-07-20 14:50:00,50.24,50.3,50.23,50.27,70203.0,41.5892,41.6389,41.5809,41.614,70203.0
2020-07-20 14:55:00,50.27,50.29,50.21,50.21,85466.0,41.614,41.6306,41.5644,41.5644,85466.0
2020-07-20 15:00:00,50.22,50.28,50.21,50.23,124512.0,41.5726,41.6223,41.5644,41.5809,124512.0
2020-07-20 15:05:00,50.22,50.27,50.17,50.18,117545.0,41.5726,41.614,41.5312,41.5395,117545.0
2020-07-20 15:10:00,50.17,50.19,50.13,50.16,201207.0,41.5312,41.5478,41.4981,41.523,201207.0
2020-07-20 15:15:00,50.16,50.28,50.14,50.26,131945.0,41.523,41.6223,41.5064,41.6057,131945.0
2020-07-20 15:20:00,50.26,50.29,50.23,50.27,124981.0,41.6057,41.6306,41.5809,41.614,124981.0
2020-07-20 15:25:00,50.27,50.32,50.23,50.28,136451.0,41.614,41.6554,41.5809,41.6223,136451.0
2020-07-20 15:30:00,50.27,50.38,50.24,50.37,283493.0,41.614,41.7051,41.5892,41.6968,283493.0
2020-07-20 15:35:00,50.37,50.37,50.26,50.3,186876.0,41.6968,41.6968,41.6057,41.6389,186876.0
2020-07-20 15:40:00,50.3,50.32,50.24,50.28,289174.0,41.6389,41.6554,41.5892,41.6223,289174.0
2020-07-20 15:45:00,50.28,50.3,50.2,50.23,294245.0,41.6223,41.6389,41.5561,41.5809,294245.0
2020-07-20 15:50:00,50.21,50.25,50.08,50.08,516222.0,41.5644,41.5975,41.4567,41.4567,516222.0
2020-07-20 15:55:00,50.08,50.19,49.96,50.14,1429687.0,41.4567,41.5478,41.3574,41.5064,1429687.0
2020-07-21 09:30:00,50.9,50.9,50.67,50.79,787627.0,42.1355,42.1355,41.9451,42.0445,787627.0
2020-07-21 09:35:00,50.8,51.22,50.79,51.17,670932.0,42.0528,42.4004,42.0445,42.359,670932.0
2020-07-21 09:40:00,51.17,51.35,50.98,51.24,723550.0,42.359,42.5081,42.2018,42.417,723550.0
2020-07-21 09:45:00,51.24,51.33,51.01,51.03,428754.0,42.417,42.4915,42.2266,42.2432,428754.0
2020-07-21 09:50:00,51.02,51.07,50.86,50.87,273957.0,42.2349,42.2763,42.1024,42.1107,273957.0
2020-07-21 09:55:00,50.86,50.97,50.79,50.97,205014.0,42.1024,42.1935,42.0445,42.1935,205014.0
2020-07-21 10:00:00,50.97,51.05,50.88,50.99,226952.0,42.1935,42.2597,42.119,42.21,226952.0
2020-07-21 10:05:00,50.98,51.16,50.93,50.97,267398.0,42.2018,42.3508,42.1604,42.1935,267398.0
2020-07-21 10:10:00,50.97,51.12,50.93,50.94,203809.0,42.1935,42.3177,42.1604,42.1687,203809.0
2020-07-21 10:15:00,50.95,50.98,50.69,50.74,252180.0,42.1769,42.2018,41.9617,42.0031,252180.0
2020-07-21 10:20:00,50.73,50.93,50.69,50.86,180769.0,41.9948,42.1604,41.9617,42.1024,180769.0
2020-07-21 10:25:00,50.86,50.92,50.78,50.82,141336.0,42.1024,42.1521,42.0362,42.0693,141336.0
2020-07-21 10:30:00,50.83,50.95,50.77,50.89,191480.0,42.0776,42.1769,42.0279,42.1273,191480.0
2020-07-21 10:35:00,50.89,51.07,50.82,51.05,417589.0,42.1273,42.2763,42.0693,42.2597,417589.0
2020-07-21 10:40:00,51.05,51.11,50.93,50.96,269607.0,42.2597,42.3094,42.1604,42.1852,269607.0
2020-07-21 10:45:00,50.94,51.26,50.94,51.26,359859.0,42.1687,42.4336,42.1687,42.4336,359859.0
2020-07-21 10:50:00,51.26,51.26,51.07,51.14,185946.0,42.4336,42.4336,42.2763,42.3342,185946.0
2020-07-21 10:55:00,51.14,51.22,51.09,51.21,232204.0,42.3342,42.4004,42.2928,42.3922,232204.0
2020-07-21 11:00:00,51.21,51.27,51.17,51.27,268366.0,42.3922,42.4418,42.359,42.4418,268366.0
2020-07-21 11:05:00,51.26,51.32,51.21,51.3,232683.0,42.4336,42.4832,42.3922,42.4667,232683.0
2020-07-21 11:10:00,51.3,51.63,51.27,51.57,644225.0,42.4667,42.7398,42.4418,42.6902,644225.0
2020-07-21 11:15:00,51.57,51.72,51.56,51.69,484768.0,42.6902,42.8143,42.6819,42.7895,484768.0
2020-07-21 11:20:00,51.68,51.73,51.6,51.67,182002.0,42.7812,42.8226,42.715,42.773,182002.0
2020-07-21 11:25:00,51.66,51.7,51.56,51.65,215621.0,42.7647,42.7978,42.6819,42.7564,215621.0
2020-07-21 11:30:00,51.65,51.7,51.55,51.64,173628.0,42.7564,42.7978,42.6736,42.7481,173628.0
2020-07-21 11:35:00,51.64,51.78,51.64,51.72,185324.0,42.7481,42.864,42.7481,42.8143,185324.0
2020-07-21 11:40:00,51.72,51.72,51.55,51.71,145768.0,42.8143,42.8143,42.6736,42.8061,145768.0
2020-07-21 11:45:00,51.71,51.72,51.52,51.55,199658.0,42.8061,42.8143,42.6488,42.6736,199658.0
2020-07-21 11:50:00,51.54,51.75,51.53,51.72,177957.0,42.6653,42.8392,42.6571,42.8143,177957.0
2020-07-21 11:55:00,51.71,51.71,51.57,51.65,153259.0,42.8061,42.8061,42.6902,42.7564,153259.0
2020-07-21 12:00:00,51.66,51.75,51.61,51.66,165053.0,42.7647,42.8392,42.7233,42.7647,165053.0
2020-07-21 12:05:00,51.66,51.68,51.53,51.55,145978.0,42.7647,42.7812,42.6571,42.6736,145978.0
2020-07-21 12:10:00,51.55,51.56,51.38,51.45,274811.0,42.6736,42.6819,42.5329,42.5908,274811.0
2020-07-21 12:15:00,51.45,51.5,51.41,51.49,144216.0,42.5908,42.6322,42.5577,42.6239,144216.0
2020-07-21 12:20:00,51.49,51.52,51.38,51.38,184531.0,42.6239,42.6488,42.5329,42.5329,184531.0
2020-07-21 12:25:00,51.39,51.5,51.36,51.5,140973.0,42.5412,42.6322,42.5163,42.6322,140973.0
2020-07-21 12:30:00,51.5,51.55,51.48,51.55,66355.0,42.6322,42.6736,42.6157,42.6736,66355.0
2020-07-21 12:35:00,51.54,51.55,51.5,51.55,112226.0,42.6653,42.6736,42.6322,42.6736,112226.0
2020-07-21 12:40:00,51.54,51.72,51.53,51.67,122219.0,42.6653,42.8143,42.6571,42.773,122219.0
2020-07-21 12:45:00,51.67,51.68,51.58,51.63,106245.0,42.773,42.7812,42.6985,42.7398,106245.0
2020-07-21 12:50:00,51.62,51.65,51.58,51.62,68705.0,42.7316,42.7564,42.6985,42.7316,68705.0
2020-07-21 12:55:00,51.62,51.66,51.58,51.64,166752.0,42.7316,42.7647,42.6985,42.7481,166752.0
2020-07-21 13:00:00,51.65,51.68,51.62,51.64,63457.0,42.7564,42.7812,42.7316,42.7481,63457.0
2020-07-21 13:05:00,51.65,51.66,51.59,51.66,98700.0,42.7564,42.7647,42.7067,42.7647,98700.0
2020-07-21 13:10:00,51.65,51.65,51.53,51.55,154084.0,42.7564,42.7564,42.6571,42.6736,154084.0
2020-07-21 13:15:00,51.55,51.63,51.51,51.6,83311.0,42.6736,42.7398,42.6405,42.715,83311.0
2020-07-21 13:20:00,51.59,51.65,51.58,51.64,53055.0,42.7067,42.7564,42.6985,42.7481,53055.0
2020-07-21 13:25:00,51.63,51.63,51.58,51.61,66355.0,42.7398,42.7398,42.6985,42.7233,66355.0
2020-07-21 13:30:00,51.61,51.64,51.56,51.63,115244.0,42.7233,42.7481,42.6819,42.7398,115244.0
2020-07-21 13:35:00,51.63,51.7,51.62,51.68,115651.0,42.7398,42.7978,42.7316,42.7812,115651.0
2020-07-21 13:40:00,51.68,51.72,51.65,51.72,88853.0,42.7812,42.8143,42.7564,42.8143,88853.0
2020-07-21 13:45:00,51.72,51.77,51.68,51.73,98647.0,42.8143,42.8557,42.7812,42.8226,98647.0
2020-07-21 13:50:00,51.72,51.73,51.64,51.65,126442.0,42.8143,42.8226,42.7481,42.7564,126442.0
2020-07-21 13:55:00,51.66,51.7,51.54,51.55,146619.0,42.7647,42.7978,42.6653,42.6736,146619.0
2020-07-21 14:00:00,51.54,51.58,51.51,51.55,157368.0,42.6653,42.6985,42.6405,42.6736,157368.0
2020-07-21 14:05:00,51.55,51.57,51.39,51.42,113483.0,42.6736,42.6902,42.5412,42.566,113483.0
2020-07-21 14:10:00,51.41,51.42,51.32,51.37,143408.0,42.5577,42.566,42.4832,42.5246,143408.0
2020-07-21 14:15:00,51.37,51.37,51.27,51.29,119797.0,42.5246,42.5246,42.4418,42.4584,119797.0
2020-07-21 14:20:00,51.29,51.35,51.27,51.35,124153.0,42.4584,42.5081,42.4418,42.5081,124153.0
2020-07-21 14:25:00,51.35,51.45,51.32,51.45,185990.0,42.5081,42.5908,42.4832,42.5908,185990.0
2020-07-21 14:30:00,51.44,51.57,51.4,51.53,95750.0,42.5826,42.6902,42.5494,42.6571,95750.0
2020-07-21 14:35:00,51.53,51.64,51.51,51.62,69128.0,42.6571,42.7481,42.6405,42.7316,69128.0
2020-07-21 14:40:00,51.61,51.68,51.59,51.66,99130.0,42.7233,42.7812,42.7067,42.7647,99130.0
2020-07-21 14:45:00,51.66,51.69,51.63,51.68,70871.0,42.7647,42.7895,42.7398,42.7812,70871.0
2020-07-21 14:50:00,51.69,51.72,51.67,51.7,107887.0,42.7895,42.8143,42.773,42.7978,107887.0
2020-07-21 14:55:00,51.7,51.76,51.66,51.76,111825.0,42.7978,42.8475,42.7647,42.8475,111825.0
2020-07-21 15:00:00,51.75,51.78,51.71,51.77,135801.0,42.8392,42.864,42.8061,42.8557,135801.0
2020-07-21 15:05:00,51.76,51.8,51.69,51.8,133629.0,42.8475,42.8806,42.7895,42.8806,133629.0
2020-07-21 15:10:00,51.79,51.82,51.74,51.76,348474.0,42.8723,42.8971,42.8309,42.8475,348474.0
2020-07-21 15:15:00,51.75,51.78,51.66,51.72,242049.0,42.8392,42.864,42.7647,42.8143,242049.0
2020-07-21 15:20:00,51.72,51.76,51.68,51.7,240192.0,42.8143,42.8475,42.7812,42.7978,240192.0
2020-07-21 15:25:00,51.7,51.72,51.61,51.65,179667.0,42.7978,42.8143,42.7233,42.7564,179667.0
2020-07-21 15:30:00,51.65,51.69,51.59,51.61,267435.0,42.7564,42.7895,42.7067,42.7233,267435.0
2020-07-21 15:35:00,51.61,51.61,51.53,51.6,245858.0,42.7233,42.7233,42.6571,42.715,245858.0
2020-07-21 15:40:00,51.6,51.66,51.55,51.64,319847.0,42.715,42.7647,42.6736,42.7481,319847.0
2020-07-21 15:45:00,51.64,51.74,51.63,51.69,304030.0,42.7481,42.8309,42.7398,42.7895,304030.0
2020-07-21 15:50:00,51.7,51.76,51.45,51.56,626339.0,42.7978,42.8475,42.5908,42.6819,626339.0
2020-07-21 15:55:00,51.56,51.75,51.55,51.73,975688.0,42.6819,42.8392,42.6736,42.8226,975688.0
2020-07-22 09:30:00,51.54,51.64,51.32,51.58,779655.0,42.6653,42.7481,42.4832,42.6985,779655.0
2020-07-22 09:35:00,51.58,51.68,51.21,51.41,771234.0,42.6985,42.7812,42.3922,42.5577,771234.0
2020-07-22 09:40:00,51.41,51.99,51.39,51.98,929481.0,42.5577,43.0379,42.5412,43.0296,929481.0
2020-07-22 09:45:00,51.97,52.06,51.9,52.02,504269.0,43.0213,43.0958,42.9634,43.0627,504269.0
2020-07-22 09:50:00,52.01,52.28,51.98,52.07,908687.0,43.0544,43.2779,43.0296,43.1041,908687.0
2020-07-22 09:55:00,52.07,52.07,51.77,51.82,345185.0,43.1041,43.1041,42.8557,42.8971,345185.0
2020-07-22 10:00:00,51.82,51.94,51.56,51.63,247165.0,42.8971,42.9965,42.6819,42.7398,247165.0
2020-07-22 10:05:00,51.63,51.75,51.59,51.7,226396.0,42.7398,42.8392,42.7067,42.7978,226396.0
2020-07-22 10:10:00,51.69,51.74,51.5,51.53,196520.0,42.7895,42.8309,42.6322,42.6571,196520.0
2020-07-22 10:15:00,51.51,51.62,51.24,51.38,254232.0,42.6405,42.7316,42.417,42.5329,254232.0
2020-07-22 10:20:00,51.37,51.53,51.36,51.45,205927.0,42.5246,42.6571,42.5163,42.5908,205927.0
2020-07-22 10:25:00,51.46,51.58,51.42,51.48,127850.0,42.5991,42.6985,42.566,42.6157,127850.0
2020-07-22 10:30:00,51.48,51.72,51.48,51.67,316099.0,42.6157,42.8143,42.6157,42.773,316099.0
2020-07-22 10:35:00,51.68,51.74,51.63,51.73,92723.0,42.7812,42.8309,42.7398,42.8226,92723.0
2020-07-22 10:40:00,51.72,51.89,51.7,51.83,120219.0,42.8143,42.9551,42.7978,42.9054,120219.0
2020-07-22 10:45:00,51.83,52.08,51.82,51.92,370911.0,42.9054,43.1124,42.8971,42.9799,370911.0
2020-07-22 10:50:00,51.91,51.98,51.8,51.94,264555.0,42.9716,43.0296,42.8806,42.9965,264555.0
2020-07-22 10:55:00,51.93,52.0,51.89,51.98,140604.0,42.9882,43.0461,42.9551,43.0296,140604.0
2020-07-22 11:00:00,51.98,52.04,51.89,51.92,244634.0,43.0296,43.0792,42.9551,42.9799,244634.0
2020-07-22 11:05:00,51.92,51.96,51.76,51.76,154640.0,42.9799,43.013,42.8475,42.8475,154640.0
2020-07-22 11:10:00,51.76,51.77,51.64,51.69,136007.0,42.8475,42.8557,42.7481,42.7895,136007.0
2020-07-22 11:15:00,51.68,51.77,51.61,51.66,160157.0,42.7812,42.8557,42.7233,42.7647,160157.0
2020-07-22 11:20:00,51.66,51.72,51.55,51.57,125907.0,42.7647,42.8143,42.6736,42.6902,125907.0
2020-07-22 11:25:00,51.58,51.61,51.52,51.52,305968.0,42.6985,42.7233,42.6488,42.6488,305968.0
2020-07-22 11:30:00,51.53,51.54,51.39,51.51,148688.0,42.6571,42.6653,42.5412,42.6405,148688.0
2020-07-22 11:35:00,51.5,51.51,51.42,51.49,139087.0,42.6322,42.6405,42.566,42.6239,139087.0
2020-07-22 11:40:00,51.5,51.5,51.38,51.42,95261.0,42.6322,42.6322,42.5329,42.566,95261.0
2020-07-22 11:45:00,51.4,51.47,51.34,51.35,138862.0,42.5494,42.6074,42.4998,42.5081,138862.0
2020-07-22 11:50:00,51.34,51.36,51.28,51.36,268410.0,42.4998,42.5163,42.4501,42.5163,268410.0
2020-07-22 11:55:00,51.36,51.45,51.33,51.41,181692.0,42.5163,42.5908,42.4915,42.5577,181692.0
2020-07-22 12:00:00,51.42,51.46,51.35,51.4,96098.0,42.566,42.5991,42.5081,42.5494,96098.0
2020-07-22 12:05:00,51.4,51.41,51.27,51.29,132303.0,42.5494,42.5577,42.4418,42.4584,132303.0
2020-07-22 12:10:00,51.29,51.4,51.29,51.39,71288.0,42.4584,42.5494,42.4584,42.5412,71288.0
2020-07-22 12:15:00,51.4,51.44,51.27,51.28,113612.0,42.5494,42.5826,42.4418,42.4501,113612.0
2020-07-22 12:20:00,51.27,51.3,51.24,51.27,78998.0,42.4418,42.4667,42.417,42.4418,78998.0
2020-07-22 12:25:00,51.27,51.4,51.23,51.38,127906.0,42.4418,42.5494,42.4087,42.5329,127906.0
2020-07-22 12:30:00,51.37,51.44,51.37,51.41,74285.0,42.5246,42.5826,42.5246,42.5577,74285.0
2020-07-22 12:35:00,51.42,51.5,51.39,51.45,74368.0,42.566,42.6322,42.5412,42.5908,74368.0
2020-07-22 12:40:00,51.44,51.5,51.42,51.47,113860.0,42.5826,42.6322,42.566,42.6074,113860.0
2020-07-22 12:45:00,51.47,51.48,51.4,51.41,74805.0,42.6074,42.6157,42.5494,42.5577,74805.0
2020-07-22 12:50:00,51.41,51.41,51.32,51.36,180946.0,42.5577,42.5577,42.4832,42.5163,180946.0
2020-07-22 12:55:00,51.35,51.37,51.28,51.3,102601.0,42.5081,42.5246,42.4501,42.4667,102601.0
2020-07-22 13:00:00,51.29,51.33,51.28,51.31,210991.0,42.4584,42.4915,42.4501,42.4749,210991.0
2020-07-22 13:05:00,51.32,51.32,51.22,51.22,146929.0,42.4832,42.4832,42.4004,42.4004,146929.0
2020-07-22 13:10:00,51.22,51.23,51.15,51.19,279727.0,42.4004,42.4087,42.3425,42.3756,279727.0
2020-07-22 13:15:00,51.19,51.22,51.17,51.19,140717.0,42.3756,42.4004,42.359,42.3756,140717.0
2020-07-22 13:20:00,51.19,51.21,51.14,51.15,106944.0,42.3756,42.3922,42.3342,42.3425,106944.0
2020-07-22 13:25:00,51.16,51.26,51.14,51.23,107031.0,42.3508,42.4336,42.3342,42.4087,107031.0
2020-07-22 13:30:00,51.23,51.28,51.21,51.27,49548.0,42.4087,42.4501,42.3922,42.4418,49548.0
2020-07-22 13:35:00,51.26,51.29,51.24,51.26,100049.0,42.4336,42.4584,42.417,42.4336,100049.0
2020-07-22 13:40:00,51.25,51.29,51.24,51.27,62868.0,42.4253,42.4584,42.417,42.4418,62868.0
2020-07-22 13:45:00,51.28,51.28,51.16,51.23,143118.0,42.4501,42.4501,42.3508,42.4087,143118.0
2020-07-22 13:50:00,51.22,51.31,51.2,51.24,131712.0,42.4004,42.4749,42.3839,42.417,131712.0
2020-07-22 13:55:00,51.24,51.24,51.16,51.16,145639.0,42.417,42.417,42.3508,42.3508,145639.0
2020-07-22 14:00:00,51.17,51.24,51.16,51.23,96906.0,42.359,42.417,42.3508,42.4087,96906.0
2020-07-22 14:05:00,51.23,51.3,51.21,51.26,164517.0,42.4087,42.4667,42.3922,42.4336,164517.0
2020-07-22 14:10:00,51.27,51.29,51.23,51.28,56998.0,42.4418,42.4584,42.4087,42.4501,56998.0
2020-07-22 14:15:00,51.28,51.28,51.21,51.23,66186.0,42.4501,42.4501,42.3922,42.4087,66186.0
2020-07-22 14:20:00,51.23,51.24,51.18,51.21,102353.0,42.4087,42.417,42.3673,42.3922,102353.0
2020-07-22 14:25:00,51.2,51.28,51.17,51.28,121121.0,42.3839,42.4501,42.359,42.4501,121121.0
2020-07-22 14:30:00,51.27,51.37,51.21,51.35,244462.0,42.4418,42.5246,42.3922,42.5081,244462.0
2020-07-22 14:35:00,51.35,51.36,51.29,51.34,115990.0,42.5081,42.5163,42.4584,42.4998,115990.0
2020-07-22 14:40:00,51.34,51.35,51.31,51.32,48356.0,42.4998,42.5081,42.4749,42.4832,48356.0
2020-07-22 14:45:00,51.32,51.37,51.3,51.35,107761.0,42.4832,42.5246,42.4667,42.5081,107761.0
2020-07-22 14:50:00,51.36,51.4,51.34,51.38,44851.0,42.5163,42.5494,42.4998,42.5329,44851.0
2020-07-22 14:55:00,51.38,51.39,51.34,51.38,54127.0,42.5329,42.5412,42.4998,42.5329,54127.0
2020-07-22 15:00:00,51.39,51.4,51.33,51.35,107618.0,42.5412,42.5494,42.4915,42.5081,107618.0
2020-07-22 15:05:00,51.35,51.37,51.33,51.35,62480.0,42.5081,42.5246,42.4915,42.5081,62480.0
2020-07-22 15:10:00,51.34,51.41,51.31,51.37,94448.0,42.4998,42.5577,42.4749,42.5246,94448.0
2020-07-22 15:15:00,51.38,51.4,51.33,51.37,73326.0,42.5329,42.5494,42.4915,42.5246,73326.0
2020-07-22 15:20:00,51.36,51.44,51.36,51.42,145412.0,42.5163,42.5826,42.5163,42.566,145412.0
2020-07-22 15:25:00,51.43,51.49,51.4,51.46,155187.0,42.5743,42.6239,42.5494,42.5991,155187.0
2020-07-22 15:30:00,51.47,51.48,51.42,51.44,188792.0,42.6074,42.6157,42.566,42.5826,188792.0
2020-07-22 15:35:00,51.44,51.5,51.44,51.48,142491.0,42.5826,42.6322,42.5826,42.6157,142491.0
2020-07-22 15:40:00,51.47,51.54,51.44,51.53,170481.0,42.6074,42.6653,42.5826,42.6571,170481.0
2020-07-22 15:45:00,51.53,51.63,51.52,51.61,253201.0,42.6571,42.7398,42.6488,42.7233,253201.0
2020-07-22 15:50:00,51.61,51.69,51.58,51.66,291219.0,42.7233,42.7895,42.6985,42.7647,291219.0
2020-07-22 15:55:00,51.66,51.77,51.63,51.66,724374.0,42.7647,42.8557,42.7398,42.7647,724374.0
2020-07-23 09:30:00,51.45,51.69,51.37,51.61,519317.0,42.5908,42.7895,42.5246,42.7233,519317.0
2020-07-23 09:35:00,51.59,51.65,51.31,51.52,232039.0,42.7067,42.7564,42.4749,42.6488,232039.0
2020-07-23 09:40:00,51.53,51.54,51.14,51.18,336445.0,42.6571,42.6653,42.3342,42.3673,336445.0
2020-07-23 09:45:00,51.19,51.46,51.13,51.43,257971.0,42.3756,42.5991,42.3259,42.5743,257971.0
2020-07-23 09:50:00,51.43,51.54,51.29,51.32,278504.0,42.5743,42.6653,42.4584,42.4832,278504.0
2020-07-23 09:55:00,51.32,51.36,51.23,51.35,109465.0,42.4832,42.5163,42.4087,42.5081,109465.0
2020-07-23 10:00:00,51.36,51.51,51.36,51.48,145408.0,42.5163,42.6405,42.5163,42.6157,145408.0
2020-07-23 10:05:00,51.48,51.51,51.33,51.35,227565.0,42.6157,42.6405,42.4915,42.5081,227565.0
2020-07-23 10:10:00,51.35,51.43,51.29,51.39,114033.0,42.5081,42.5743,42.4584,42.5412,114033.0
2020-07-23 10:15:00,51.38,51.38,51.2,51.22,133468.0,42.5329,42.5329,42.3839,42.4004,133468.0
2020-07-23 10:20:00,51.21,51.27,51.16,51.22,145770.0,42.3922,42.4418,42.3508,42.4004,145770.0
2020-07-23 10:25:00,51.22,51.35,51.2,51.31,153014.0,42.4004,42.5081,42.3839,42.4749,153014.0
2020-07-23 10:30:00,51.32,51.38,51.28,51.34,114479.0,42.4832,42.5329,42.4501,42.4998,114479.0
2020-07-23 10:35:00,51.33,51.35,51.22,51.34,130004.0,42.4915,42.5081,42.4004,42.4998,130004.0
2020-07-23 10:40:00,51.34,51.42,51.32,51.4,76041.0,42.4998,42.566,42.4832,42.5494,76041.0
2020-07-23 10:45:00,51.4,51.43,51.33,51.42,102814.0,42.5494,42.5743,42.4915,42.566,102814.0
2020-07-23 10:50:00,51.42,51.51,51.41,51.41,78100.0,42.566,42.6405,42.5577,42.5577,78100.0
2020-07-23 10:55:00,51.41,51.47,51.29,51.34,92430.0,42.5577,42.6074,42.4584,42.4998,92430.0
2020-07-23 11:00:00,51.34,51.43,51.29,51.32,78698.0,42.4998,42.5743,42.4584,42.4832,78698.0
2020-07-23 11:05:00,51.32,51.42,51.24,51.4,178591.0,42.4832,42.566,42.417,42.5494,178591.0
2020-07-23 11:10:00,51.39,51.43,51.3,51.4,93839.0,42.5412,42.5743,42.4667,42.5494,93839.0
2020-07-23 11:15:00,51.4,51.4,51.29,51.31,92895.0,42.5494,42.5494,42.4584,42.4749,92895.0
2020-07-23 11:20:00,51.32,51.39,51.28,51.38,92491.0,42.4832,42.5412,42.4501,42.5329,92491.0
2020-07-23 11:25:00,51.38,51.45,51.32,51.44,63417.0,42.5329,42.5908,42.4832,42.5826,63417.0
2020-07-23 11:30:00,51.44,51.53,51.42,51.44,181991.0,42.5826,42.6571,42.566,42.5826,181991.0
2020-07-23 11:35:00,51.43,51.46,51.35,51.45,102414.0,42.5743,42.5991,42.5081,42.5908,102414.0
2020-07-23 11:40:00,51.44,51.53,51.39,51.45,281410.0,42.5826,42.6571,42.5412,42.5908,281410.0
2020-07-23 11:45:00,51.45,51.49,51.38,51.46,116547.0,42.5908,42.6239,42.5329,42.5991,116547.0
2020-07-23 11:50:00,51.46,51.53,51.46,51.5,115842.0,42.5991,42.6571,42.5991,42.6322,115842.0
2020-07-23 11:55:00,51.5,51.61,51.5,51.55,155863.0,42.6322,42.7233,42.6322,42.6736,155863.0
2020-07-23 12:00:00,51.54,51.64,51.53,51.57,136315.0,42.6653,42.7481,42.6571,42.6902,136315.0
2020-07-23 12:05:00,51.57,51.6,51.51,51.55,102243.0,42.6902,42.715,42.6405,42.6736,102243.0
2020-07-23 12:10:00,51.55,51.68,51.55,51.66,122702.0,42.6736,42.7812,42.6736,42.7647,122702.0
2020-07-23 12:15:00,51.65,51.86,51.62,51.82,247388.0,42.7564,42.9302,42.7316,42.8971,247388.0
2020-07-23 12:20:00,51.83,51.93,51.82,51.89,250285.0,42.9054,42.9882,42.8971,42.9551,250285.0
2020-07-23 12:25:00,51.88,51.89,51.76,51.83,150148.0,42.9468,42.9551,42.8475,42.9054,150148.0
2020-07-23 12:30:00,51.83,51.94,51.82,51.94,184418.0,42.9054,42.9965,42.8971,42.9965,184418.0
2020-07-23 12:35:00,51.94,52.06,51.91,52.01,452432.0,42.9965,43.0958,42.9716,43.0544,452432.0
2020-07-23 12:40:00,52.02,52.21,52.01,52.14,327726.0,43.0627,43.22,43.0544,43.162,327726.0
2020-07-23 12:45:00,52.14,52.15,52.0,52.0,203052.0,43.162,43.1703,43.0461,43.0461,203052.0
2020-07-23 12:50:00,52.01,52.22,51.99,52.2,278422.0,43.0544,43.2283,43.0379,43.2117,278422.0
2020-07-23 12:55:00,52.2,52.23,51.9,51.91,172925.0,43.2117,43.2365,42.9634,42.9716,172925.0
2020-07-23 13:00:00,51.91,52.02,51.9,52.01,111855.0,42.9716,43.0627,42.9634,43.0544,111855.0
2020-07-23 13:05:00,52.01,52.02,51.9,51.93,65696.0,43.0544,43.0627,42.9634,42.9882,65696.0
2020-07-23 13:10:00,51.92,51.99,51.91,51.98,67021.0,42.9799,43.0379,42.9716,43.0296,67021.0
2020-07-23 13:15:00,51.98,51.99,51.83,51.89,105743.0,43.0296,43.0379,42.9054,42.9551,105743.0
2020-07-23 13:20:00,51.9,51.92,51.82,51.87,101865.0,42.9634,42.9799,42.8971,42.9385,101865.0
2020-07-23 13:25:00,51.87,51.99,51.84,51.96,83708.0,42.9385,43.0379,42.9137,43.013,83708.0
2020-07-23 13:30:00,51.97,51.99,51.88,51.98,76805.0,43.0213,43.0379,42.9468,43.0296,76805.0
2020-07-23 13:35:00,51.98,52.0,51.93,51.95,72236.0,43.0296,43.0461,42.9882,43.0047,72236.0
2020-07-23 13:40:00,51.96,51.97,51.72,51.74,165931.0,43.013,43.0213,42.8143,42.8309,165931.0
2020-07-23 13:45:00,51.73,51.81,51.72,51.75,174409.0,42.8226,42.8888,42.8143,42.8392,174409.0
2020-07-23 13:50:00,51.76,51.81,51.7,51.72,145200.0,42.8475,42.8888,42.7978,42.8143,145200.0
2020-07-23 13:55:00,51.72,51.74,51.66,51.7,187714.0,42.8143,42.8309,42.7647,42.7978,187714.0
2020-07-23 14:00:00,51.7,51.75,51.63,51.68,241703.0,42.7978,42.8392,42.7398,42.7812,241703.0
2020-07-23 14:05:00,51.69,51.74,51.64,51.66,137524.0,42.7895,42.8309,42.7481,42.7647,137524.0
2020-07-23 14:10:00,51.65,51.68,51.5,51.53,271373.0,42.7564,42.7812,42.6322,42.6571,271373.0
2020-07-23 14:15:00,51.53,51.56,51.41,51.55,232667.0,42.6571,42.6819,42.5577,42.6736,232667.0
2020-07-23 14:20:00,51.56,51.6,51.44,51.6,181361.0,42.6819,42.715,42.5826,42.715,181361.0
2020-07-23 14:25:00,51.6,51.6,51.47,51.51,106304.0,42.715,42.715,42.6074,42.6405,106304.0
2020-07-23 14:30:00,51.5,51.65,51.42,51.62,176629.0,42.6322,42.7564,42.566,42.7316,176629.0
2020-07-23 14:35:00,51.62,51.65,51.51,51.61,181214.0,42.7316,42.7564,42.6405,42.7233,181214.0
2020-07-23 14:40:00,51.61,51.69,51.59,51.64,157220.0,42.7233,42.7895,42.7067,42.7481,157220.0
2020-07-23 14:45:00,51.63,51.74,51.56,51.72,123129.0,42.7398,42.8309,42.6819,42.8143,123129.0
2020-07-23 14:50:00,51.72,51.82,51.7,51.8,82124.0,42.8143,42.8971,42.7978,42.8806,82124.0
2020-07-23 14:55:00,51.8,51.83,51.74,51.82,115458.0,42.8806,42.9054,42.8309,42.8971,115458.0
2020-07-23 15:00:00,51.83,51.89,51.79,51.87,85827.0,42.9054,42.9551,42.8723,42.9385,85827.0
2020-07-23 15:05:00,51.88,51.9,51.74,51.75,112893.0,42.9468,42.9634,42.8309,42.8392,112893.0
2020-07-23 15:10:00,51.76,51.88,51.72,51.83,130683.0,42.8475,42.9468,42.8143,42.9054,130683.0
2020-07-23 15:15:00,51.83,51.88,51.79,51.84,160507.0,42.9054,42.9468,42.8723,42.9137,160507.0
2020-07-23 15:20:00,51.84,51.87,51.78,51.78,152609.0,42.9137,42.9385,42.864,42.864,152609.0
2020-07-23 15:25:00,51.79,51.86,51.75,51.83,215188.0,42.8723,42.9302,42.8392,42.9054,215188.0
2020-07-23 15:30:00,51.83,51.88,51.65,51.84,346547.0,42.9054,42.9468,42.7564,42.9137,346547.0
2020-07-23 15:35:00,51.84,51.95,51.8,51.9,385397.0,42.9137,43.0047,42.8806,42.9634,385397.0
2020-07-23 15:40:00,51.9,51.99,51.86,51.98,326258.0,42.9634,43.0379,42.9302,43.0296,326258.0
2020-07-23 15:45:00,51.98,52.0,51.9,51.91,269047.0,43.0296,43.0461,42.9634,42.9716,269047.0
2020-07-23 15:50:00,51.91,52.01,51.77,52.0,543138.0,42.9716,43.0544,42.8557,43.0461,543138.0
2020-07-23 15:55:00,52.01,52.1,51.95,52.09,902042.0,43.0544,43.1289,43.0047,43.1206,902042.0
2020-07-24 09:30:00,52.1,52.35,51.99,52.3,776842.0,43.1289,43.3359,43.0379,43.2945,776842.0
2020-07-24 09:35:00,52.28,52.48,52.03,52.11,417227.0,43.2779,43.4435,43.071,43.1372,417227.0
2020-07-24 09:40:00,52.11,52.28,52.06,52.07,354163.0,43.1372,43.2779,43.0958,43.1041,354163.0
2020-07-24 09:45:00,52.05,52.23,51.93,52.23,389076.0,43.0875,43.2365,42.9882,43.2365,389076.0
2020-07-24 09:50:00,52.23,52.44,52.23,52.4,582952.0,43.2365,43.4104,43.2365,43.3773,582952.0
2020-07-24 09:55:00,52.4,52.44,52.05,52.1,682386.0,43.3773,43.4104,43.0875,43.1289,682386.0
2020-07-24 10:00:00,52.12,52.26,52.03,52.06,586905.0,43.1455,43.2614,43.071,43.0958,586905.0
2020-07-24 10:05:00,52.07,52.15,52.01,52.11,156554.0,43.1041,43.1703,43.0544,43.1372,156554.0
2020-07-24 10:10:00,52.11,52.27,52.1,52.21,146075.0,43.1372,43.2696,43.1289,43.22,146075.0
2020-07-24 10:15:00,52.21,52.21,52.02,52.04,307976.0,43.22,43.22,43.0627,43.0792,307976.0
2020-07-24 10:20:00,52.04,52.04,51.75,51.92,519271.0,43.0792,43.0792,42.8392,42.9799,519271.0
2020-07-24 10:25:00,51.92,52.01,51.86,51.89,167307.0,42.9799,43.0544,42.9302,42.9551,167307.0
2020-07-24 10:30:00,51.9,51.95,51.82,51.87,201978.0,42.9634,43.0047,42.8971,42.9385,201978.0
2020-07-24 10:35:00,51.87,51.97,51.85,51.89,126957.0,42.9385,43.0213,42.922,42.9551,126957.0
2020-07-24 10:40:00,51.89,52.06,51.87,52.02,221891.0,42.9551,43.0958,42.9385,43.0627,221891.0
2020-07-24 10:45:00,52.02,52.09,51.9,51.92,144402.0,43.0627,43.1206,42.9634,42.9799,144402.0
2020-07-24 10:50:00,51.91,51.95,51.78,51.81,157413.0,42.9716,43.0047,42.864,42.8888,157413.0
2020-07-24 10:55:00,51.8,51.83,51.71,51.76,159999.0,42.8806,42.9054,42.8061,42.8475,159999.0
2020-07-24 11:00:00,51.77,51.9,51.74,51.75,163499.0,42.8557,42.9634,42.8309,42.8392,163499.0
2020-07-24 11:05:00,51.74,51.77,51.66,51.66,134672.0,42.8309,42.8557,42.7647,42.7647,134672.0
2020-07-24 11:10:00,51.68,51.77,51.66,51.7,60466.0,42.7812,42.8557,42.7647,42.7978,60466.0
2020-07-24 11:15:00,51.7,51.77,51.67,51.71,121227.0,42.7978,42.8557,42.773,42.8061,121227.0
2020-07-24 11:20:00,51.7,51.75,51.6,51.62,115713.0,42.7978,42.8392,42.715,42.7316,115713.0
2020-07-24 11:25:00,51.62,51.69,51.59,51.67,116918.0,42.7316,42.7895,42.7067,42.773,116918.0
2020-07-24 11:30:00,51.67,51.69,51.55,51.58,114069.0,42.773,42.7895,42.6736,42.6985,114069.0
2020-07-24 11:35:00,51.57,51.74,51.55,51.64,90736.0,42.6902,42.8309,42.6736,42.7481,90736.0
2020-07-24 11:40:00,51.64,51.66,51.56,51.63,67989.0,42.7481,42.7647,42.6819,42.7398,67989.0
2020-07-24 11:45:00,51.63,51.68,51.61,51.67,83638.0,42.7398,42.7812,42.7233,42.773,83638.0
2020-07-24 11:50:00,51.68,51.71,51.64,51.7,65097.0,42.7812,42.8061,42.7481,42.7978,65097.0
2020-07-24 11:55:00,51.71,51.71,51.52,51.57,93965.0,42.8061,42.8061,42.6488,42.6902,93965.0
2020-07-24 12:00:00,51.57,51.65,51.56,51.61,102260.0,42.6902,42.7564,42.6819,42.7233,102260.0
2020-07-24 12:05:00,51.61,51.64,51.54,51.61,108694.0,42.7233,42.7481,42.6653,42.7233,108694.0
2020-07-24 12:10:00,51.62,51.76,51.61,51.76,85117.0,42.7316,42.8475,42.7233,42.8475,85117.0
2020-07-24 12:15:00,51.76,51.79,51.73,51.76,94480.0,42.8475,42.8723,42.8226,42.8475,94480.0
2020-07-24 12:20:00,51.76,51.82,51.72,51.79,101284.0,42.8475,42.8971,42.8143,42.8723,101284.0
2020-07-24 12:25:00,51.8,51.84,51.72,51.75,114148.0,42.8806,42.9137,42.8143,42.8392,114148.0
2020-07-24 12:30:00,51.74,51.82,51.73,51.81,76747.0,42.8309,42.8971,42.8226,42.8888,76747.0
2020-07-24 12:35:00,51.81,51.88,51.75,51.78,166464.0,42.8888,42.9468,42.8392,42.864,166464.0
2020-07-24 12:40:00,51.77,51.82,51.75,51.82,61654.0,42.8557,42.8971,42.8392,42.8971,61654.0
2020-07-24 12:45:00,51.82,51.83,51.72,51.76,63372.0,42.8971,42.9054,42.8143,42.8475,63372.0
2020-07-24 12:50:00,51.75,51.9,51.75,51.81,177979.0,42.8392,42.9634,42.8392,42.8888,177979.0
2020-07-24 12:55:00,51.82,51.9,51.8,51.87,149385.0,42.8971,42.9634,42.8806,42.9385,149385.0
2020-07-24 13:00:00,51.87,51.93,51.85,51.85,65960.0,42.9385,42.9882,42.922,42.922,65960.0
2020-07-24 13:05:00,51.85,51.87,51.79,51.85,90578.0,42.922,42.9385,42.8723,42.922,90578.0
2020-07-24 13:10:00,51.85,51.91,51.82,51.84,98252.0,42.922,42.9716,42.8971,42.9137,98252.0
2020-07-24 13:15:00,51.84,51.9,51.83,51.88,102244.0,42.9137,42.9634,42.9054,42.9468,102244.0
2020-07-24 13:20:00,51.87,51.95,51.87,51.92,94889.0,42.9385,43.0047,42.9385,42.9799,94889.0
2020-07-24 13:25:00,51.93,51.97,51.86,51.87,91427.0,42.9882,43.0213,42.9302,42.9385,91427.0
2020-07-24 13:30:00,51.87,51.88,51.84,51.86,88490.0,42.9385,42.9468,42.9137,42.9302,88490.0
2020-07-24 13:35:00,51.86,51.91,51.83,51.86,167325.0,42.9302,42.9716,42.9054,42.9302,167325.0
2020-07-24 13:40:00,51.87,51.87,51.73,51.76,153006.0,42.9385,42.9385,42.8226,42.8475,153006.0
2020-07-24 13:45:00,51.75,51.78,51.67,51.69,151746.0,42.8392,42.864,42.773,42.7895,151746.0
2020-07-24 13:50:00,51.7,51.8,51.65,51.79,87274.0,42.7978,42.8806,42.7564,42.8723,87274.0
2020-07-24 13:55:00,51.78,51.79,51.68,51.75,54804.0,42.864,42.8723,42.7812,42.8392,54804.0
2020-07-24 14:00:00,51.74,51.78,51.71,51.73,80404.0,42.8309,42.864,42.8061,42.8226,80404.0
2020-07-24 14:05:00,51.73,51.88,51.72,51.87,98135.0,42.8226,42.9468,42.8143,42.9385,98135.0
2020-07-24 14:10:00,51.88,51.88,51.81,51.84,80700.0,42.9468,42.9468,42.8888,42.9137,80700.0
2020-07-24 14:15:00,51.85,51.91,51.78,51.86,109905.0,42.922,42.9716,42.864,42.9302,109905.0
2020-07-24 14:20:00,51.86,51.87,51.79,51.86,72427.0,42.9302,42.9385,42.8723,42.9302,72427.0
2020-07-24 14:25:00,51.87,51.88,51.83,51.86,89061.0,42.9385,42.9468,42.9054,42.9302,89061.0
2020-07-24 14:30:00,51.85,51.85,51.79,51.8,139130.0,42.922,42.922,42.8723,42.8806,139130.0
2020-07-24 14:35:00,51.79,51.83,51.75,51.8,140385.0,42.8723,42.9054,42.8392,42.8806,140385.0
2020-07-24 14:40:00,51.8,51.85,51.74,51.74,81989.0,42.8806,42.922,42.8309,42.8309,81989.0
2020-07-24 14:45:00,51.74,51.82,51.74,51.76,52788.0,42.8309,42.8971,42.8309,42.8475,52788.0
2020-07-24 14:50:00,51.76,51.82,51.73,51.77,136325.0,42.8475,42.8971,42.8226,42.8557,136325.0
2020-07-24 14:55:00,51.77,51.79,51.72,51.73,94630.0,42.8557,42.8723,42.8143,42.8226,94630.0
2020-07-24 15:00:00,51.72,51.81,51.71,51.81,82821.0,42.8143,42.8888,42.8061,42.8888,82821.0
2020-07-24 15:05:00,51.8,51.83,51.75,51.77,100376.0,42.8806,42.9054,42.8392,42.8557,100376.0
2020-07-24 15:10:00,51.77,51.8,51.75,51.76,82536.0,42.8557,42.8806,42.8392,42.8475,82536.0
2020-07-24 15:15:00,51.76,51.78,51.65,51.66,215200.0,42.8475,42.864,42.7564,42.7647,215200.0
2020-07-24 15:20:00,51.67,51.71,51.65,51.65,200816.0,42.773,42.8061,42.7564,42.7564,200816.0
2020-07-24 15:25:00,51.66,51.67,51.61,51.62,235239.0,42.7647,42.773,42.7233,42.7316,235239.0
2020-07-24 15:30:00,51.63,51.63,51.52,51.56,201993.0,42.7398,42.7398,42.6488,42.6819,201993.0
2020-07-24 15:35:00,51.57,51.71,51.56,51.65,204226.0,42.6902,42.8061,42.6819,42.7564,204226.0
2020-07-24 15:40:00,51.66,51.7,51.6,51.61,141260.0,42.7647,42.7978,42.715,42.7233,141260.0
2020-07-24 15:45:00,51.6,51.7,51.6,51.66,249313.0,42.715,42.7978,42.715,42.7647,249313.0
2020-07-24 15:50:00,51.66,51.66,51.55,51.55,457273.0,42.7647,42.7647,42.6736,42.6736,457273.0
2020-07-24 15:55:00,51.55,51.68,51.5,51.67,729211.0,42.6736,42.7812,42.6322,42.773,729211.0
2020-07-27 09:30:00,51.22,51.46,50.81,51.0,850383.0,42.4004,42.5991,42.061,42.2183,850383.0
2020-07-27 09:35:00,50.99,51.04,50.6,50.68,443205.0,42.21,42.2514,41.8872,41.9534,443205.0
2020-07-27 09:40:00,50.68,50.86,50.64,50.74,351571.0,41.9534,42.1024,41.9203,42.0031,351571.0
2020-07-27 09:45:00,50.73,50.92,50.7,50.84,179113.0,41.9948,42.1521,41.97,42.0859,179113.0
2020-07-27 09:50:00,50.83,51.05,50.69,50.99,502126.0,42.0776,42.2597,41.9617,42.21,502126.0
2020-07-27 09:55:00,50.97,51.1,50.93,51.04,228517.0,42.1935,42.3011,42.1604,42.2514,228517.0
2020-07-27 10:00:00,51.04,51.04,50.86,51.01,170526.0,42.2514,42.2514,42.1024,42.2266,170526.0
2020-07-27 10:05:00,51.0,51.21,50.99,51.16,352330.0,42.2183,42.3922,42.21,42.3508,352330.0
2020-07-27 10:10:00,51.17,51.25,51.03,51.22,328829.0,42.359,42.4253,42.2432,42.4004,328829.0
2020-07-27 10:15:00,51.22,51.37,51.21,51.37,225890.0,42.4004,42.5246,42.3922,42.5246,225890.0
2020-07-27 10:20:00,51.37,51.4,51.3,51.36,116980.0,42.5246,42.5494,42.4667,42.5163,116980.0
2020-07-27 10:25:00,51.35,51.43,51.26,51.41,175714.0,42.5081,42.5743,42.4336,42.5577,175714.0
2020-07-27 10:30:00,51.4,51.4,51.29,51.35,86093.0,42.5494,42.5494,42.4584,42.5081,86093.0
2020-07-27 10:35:00,51.35,51.44,51.32,51.38,125008.0,42.5081,42.5826,42.4832,42.5329,125008.0
2020-07-27 10:40:00,51.38,51.38,51.23,51.28,115117.0,42.5329,42.5329,42.4087,42.4501,115117.0
2020-07-27 10:45:00,51.27,51.3,51.14,51.24,157719.0,42.4418,42.4667,42.3342,42.417,157719.0
2020-07-27 10:50:00,51.24,51.3,51.16,51.19,77582.0,42.417,42.4667,42.3508,42.3756,77582.0
2020-07-27 10:55:00,51.2,51.2,51.08,51.09,110877.0,42.3839,42.3839,42.2845,42.2928,110877.0
2020-07-27 11:00:00,51.08,51.14,51.06,51.07,88568.0,42.2845,42.3342,42.268,42.2763,88568.0
2020-07-27 11:05:00,51.07,51.1,51.01,51.05,102795.0,42.2763,42.3011,42.2266,42.2597,102795.0
2020-07-27 11:10:00,51.04,51.22,51.04,51.18,94426.0,42.2514,42.4004,42.2514,42.3673,94426.0
2020-07-27 11:15:00,51.18,51.23,51.12,51.13,74450.0,42.3673,42.4087,42.3177,42.3259,74450.0
2020-07-27 11:20:00,51.13,51.14,51.05,51.06,115024.0,42.3259,42.3342,42.2597,42.268,115024.0
2020-07-27 11:25:00,51.06,51.1,51.02,51.04,191274.0,42.268,42.3011,42.2349,42.2514,191274.0
2020-07-27 11:30:00,51.03,51.1,51.01,51.07,117280.0,42.2432,42.3011,42.2266,42.2763,117280.0
2020-07-27 11:35:00,51.06,51.15,51.04,51.14,179898.0,42.268,42.3425,42.2514,42.3342,179898.0
2020-07-27 11:40:00,51.14,51.16,51.07,51.09,69538.0,42.3342,42.3508,42.2763,42.2928,69538.0
2020-07-27 11:45:00,51.09,51.1,51.01,51.04,57439.0,42.2928,42.3011,42.2266,42.2514,57439.0
2020-07-27 11:50:00,51.04,51.17,51.03,51.11,277230.0,42.2514,42.359,42.2432,42.3094,277230.0
2020-07-27 11:55:00,51.11,51.21,51.1,51.18,160800.0,42.3094,42.3922,42.3011,42.3673,160800.0
2020-07-27 12:00:00,51.18,51.19,51.13,51.15,87885.0,42.3673,42.3756,42.3259,42.3425,87885.0
2020-07-27 12:05:00,51.14,51.27,51.14,51.23,228600.0,42.3342,42.4418,42.3342,42.4087,228600.0
2020-07-27 12:10:00,51.24,51.27,51.17,51.17,56636.0,42.417,42.4418,42.359,42.359,56636.0
2020-07-27 12:15:00,51.17,51.25,51.17,51.23,73150.0,42.359,42.4253,42.359,42.4087,73150.0
2020-07-27 12:20:00,51.23,51.28,51.22,51.24,67979.0,42.4087,42.4501,42.4004,42.417,67979.0
2020-07-27 12:25:00,51.24,51.34,51.23,51.33,93274.0,42.417,42.4998,42.4087,42.4915,93274.0
2020-07-27 12:30:00,51.32,51.33,51.25,51.29,105408.0,42.4832,42.4915,42.4253,42.4584,105408.0
2020-07-27 12:35:00,51.3,51.34,51.24,51.25,75362.0,42.4667,42.4998,42.417,42.4253,75362.0
2020-07-27 12:40:00,51.24,51.28,51.21,51.23,66367.0,42.417,42.4501,42.3922,42.4087,66367.0
2020-07-27 12:45:00,51.23,51.28,51.21,51.26,142746.0,42.4087,42.4501,42.3922,42.4336,142746.0
2020-07-27 12:50:00,51.26,51.28,51.14,51.17,89220.0,42.4336,42.4501,42.3342,42.359,89220.0
2020-07-27 12:55:00,51.16,51.2,51.11,51.12,77013.0,42.3508,42.3839,42.3094,42.3177,77013.0
2020-07-27 13:00:00,51.12,51.2,51.12,51.18,73163.0,42.3177,42.3839,42.3177,42.3673,73163.0
2020-07-27 13:05:00,51.19,51.22,51.16,51.21,172127.0,42.3756,42.4004,42.3508,42.3922,172127.0
2020-07-27 13:10:00,51.21,51.3,51.19,51.3,92966.0,42.3922,42.4667,42.3756,42.4667,92966.0
2020-07-27 13:15:00,51.3,51.33,51.27,51.28,66141.0,42.4667,42.4915,42.4418,42.4501,66141.0
2020-07-27 13:20:00,51.29,51.29,51.24,51.26,90347.0,42.4584,42.4584,42.417,42.4336,90347.0
2020-07-27 13:25:00,51.24,51.29,51.16,51.2,122943.0,42.417,42.4584,42.3508,42.3839,122943.0
2020-07-27 13:30:00,51.21,51.23,51.19,51.22,59739.0,42.3922,42.4087,42.3756,42.4004,59739.0
2020-07-27 13:35:00,51.22,51.26,51.21,51.25,60624.0,42.4004,42.4336,42.3922,42.4253,60624.0
2020-07-27 13:40:00,51.24,51.25,51.17,51.21,107176.0,42.417,42.4253,42.359,42.3922,107176.0
2020-07-27 13:45:00,51.21,51.22,51.19,51.2,51324.0,42.3922,42.4004,42.3756,42.3839,51324.0
2020-07-27 13:50:00,51.21,51.22,51.17,51.2,78023.0,42.3922,42.4004,42.359,42.3839,78023.0
2020-07-27 13:55:00,51.2,51.22,51.16,51.18,58234.0,42.3839,42.4004,42.3508,42.3673,58234.0
2020-07-27 14:00:00,51.19,51.21,51.13,51.13,125977.0,42.3756,42.3922,42.3259,42.3259,125977.0
2020-07-27 14:05:00,51.14,51.14,51.02,51.07,200318.0,42.3342,42.3342,42.2349,42.2763,200318.0
2020-07-27 14:10:00,51.07,51.16,51.06,51.12,119426.0,42.2763,42.3508,42.268,42.3177,119426.0
2020-07-27 14:15:00,51.12,51.12,51.05,51.11,70209.0,42.3177,42.3177,42.2597,42.3094,70209.0
2020-07-27 14:20:00,51.11,51.22,51.1,51.2,89523.0,42.3094,42.4004,42.3011,42.3839,89523.0
2020-07-27 14:25:00,51.21,51.22,51.16,51.16,92844.0,42.3922,42.4004,42.3508,42.3508,92844.0
2020-07-27 14:30:00,51.16,51.21,51.16,51.17,161304.0,42.3508,42.3922,42.3508,42.359,161304.0
2020-07-27 14:35:00,51.16,51.22,51.13,51.22,129485.0,42.3508,42.4004,42.3259,42.4004,129485.0
2020-07-27 14:40:00,51.22,51.25,51.19,51.23,58062.0,42.4004,42.4253,42.3756,42.4087,58062.0
2020-07-27 14:45:00,51.23,51.24,51.19,51.2,87390.0,42.4087,42.417,42.3756,42.3839,87390.0
2020-07-27 14:50:00,51.21,51.22,51.16,51.19,113658.0,42.3922,42.4004,42.3508,42.3756,113658.0
2020-07-27 14:55:00,51.18,51.19,51.07,51.08,164699.0,42.3673,42.3756,42.2763,42.2845,164699.0
2020-07-27 15:00:00,51.08,51.1,51.0,51.04,151002.0,42.2845,42.3011,42.2183,42.2514,151002.0
2020-07-27 15:05:00,51.05,51.16,51.04,51.13,125232.0,42.2597,42.3508,42.2514,42.3259,125232.0
2020-07-27 15:10:00,51.14,51.18,51.12,51.15,156806.0,42.3342,42.3673,42.3177,42.3425,156806.0
2020-07-27 15:15:00,51.14,51.18,51.11,51.13,197340.0,42.3342,42.3673,42.3094,42.3259,197340.0
2020-07-27 15:20:00,51.13,51.29,51.13,51.25,141929.0,42.3259,42.4584,42.3259,42.4253,141929.0
2020-07-27 15:25:00,51.26,51.35,51.25,51.31,135596.0,42.4336,42.5081,42.4253,42.4749,135596.0
2020-07-27 15:30:00,51.32,51.41,51.3,51.39,110866.0,42.4832,42.5577,42.4667,42.5412,110866.0
2020-07-27 15:35:00,51.39,51.43,51.36,51.38,221525.0,42.5412,42.5743,42.5163,42.5329,221525.0
2020-07-27 15:40:00,51.38,51.43,51.3,51.34,146835.0,42.5329,42.5743,42.4667,42.4998,146835.0
2020-07-27 15:45:00,51.34,51.38,51.29,51.37,164076.0,42.4998,42.5329,42.4584,42.5246,164076.0
2020-07-27 15:50:00,51.36,51.37,51.27,51.3,259948.0,42.5163,42.5246,42.4418,42.4667,259948.0
2020-07-27 15:55:00,51.3,51.32,51.23,51.3,548447.0,42.4667,42.4832,42.4087,42.4667,548447.0
2020-07-28 09:30:00,51.02,51.37,50.99,51.24,935704.0,42.2349,42.5246,42.21,42.417,935704.0
2020-07-28 09:35:00,51.24,51.4,51.2,51.34,298624.0,42.417,42.5494,42.3839,42.4998,298624.0
2020-07-28 09:40:00,51.35,51.42,51.19,51.3,184937.0,42.5081,42.566,42.3756,42.4667,184937.0
2020-07-28 09:45:00,51.28,51.28,51.0,51.02,184825.0,42.4501,42.4501,42.2183,42.2349,184825.0
2020-07-28 09:50:00,51.03,51.16,51.02,51.05,199276.0,42.2432,42.3508,42.2349,42.2597,199276.0
2020-07-28 09:55:00,51.05,51.18,50.99,51.16,113022.0,42.2597,42.3673,42.21,42.3508,113022.0
2020-07-28 10:00:00,51.16,51.45,51.15,51.4,328607.0,42.3508,42.5908,42.3425,42.5494,328607.0
2020-07-28 10:05:00,51.4,51.53,51.36,51.51,233791.0,42.5494,42.6571,42.5163,42.6405,233791.0
2020-07-28 10:10:00,51.51,51.64,51.46,51.6,327601.0,42.6405,42.7481,42.5991,42.715,327601.0
2020-07-28 10:15:00,51.6,51.64,51.56,51.61,129715.0,42.715,42.7481,42.6819,42.7233,129715.0
2020-07-28 10:20:00,51.6,51.63,51.44,51.45,100920.0,42.715,42.7398,42.5826,42.5908,100920.0
2020-07-28 10:25:00,51.45,51.46,51.24,51.26,214295.0,42.5908,42.5991,42.417,42.4336,214295.0
2020-07-28 10:30:00,51.26,51.32,51.19,51.19,117659.0,42.4336,42.4832,42.3756,42.3756,117659.0
2020-07-28 10:35:00,51.2,51.25,51.13,51.16,144431.0,42.3839,42.4253,42.3259,42.3508,144431.0
2020-07-28 10:40:00,51.16,51.16,50.96,50.99,238840.0,42.3508,42.3508,42.1852,42.21,238840.0
2020-07-28 10:45:00,50.99,51.13,50.99,51.08,197157.0,42.21,42.3259,42.21,42.2845,197157.0
2020-07-28 10:50:00,51.08,51.14,51.04,51.11,111150.0,42.2845,42.3342,42.2514,42.3094,111150.0
2020-07-28 10:55:00,51.1,51.21,51.08,51.12,95545.0,42.3011,42.3922,42.2845,42.3177,95545.0
2020-07-28 11:00:00,51.11,51.2,51.05,51.06,171383.0,42.3094,42.3839,42.2597,42.268,171383.0
2020-07-28 11:05:00,51.07,51.16,51.03,51.15,111404.0,42.2763,42.3508,42.2432,42.3425,111404.0
2020-07-28 11:10:00,51.16,51.43,51.13,51.37,168651.0,42.3508,42.5743,42.3259,42.5246,168651.0
2020-07-28 11:15:00,51.37,51.38,51.22,51.26,202228.0,42.5246,42.5329,42.4004,42.4336,202228.0
2020-07-28 11:20:00,51.26,51.28,51.2,51.23,82175.0,42.4336,42.4501,42.3839,42.4087,82175.0
2020-07-28 11:25:00,51.23,51.28,51.21,51.26,79264.0,42.4087,42.4501,42.3922,42.4336,79264.0
2020-07-28 11:30:00,51.27,51.29,51.14,51.18,125508.0,42.4418,42.4584,42.3342,42.3673,125508.0
2020-07-28 11:35:00,51.18,51.31,51.16,51.26,85631.0,42.3673,42.4749,42.3508,42.4336,85631.0
2020-07-28 11:40:00,51.26,51.29,51.2,51.22,82039.0,42.4336,42.4584,42.3839,42.4004,82039.0
2020-07-28 11:45:00,51.22,51.28,51.17,51.26,135721.0,42.4004,42.4501,42.359,42.4336,135721.0
2020-07-28 11:50:00,51.26,51.28,51.22,51.22,85460.0,42.4336,42.4501,42.4004,42.4004,85460.0
2020-07-28 11:55:00,51.22,51.27,51.18,51.26,98847.0,42.4004,42.4418,42.3673,42.4336,98847.0
2020-07-28 12:00:00,51.27,51.32,51.21,51.27,66978.0,42.4418,42.4832,42.3922,42.4418,66978.0
2020-07-28 12:05:00,51.28,51.31,51.24,51.28,148699.0,42.4501,42.4749,42.417,42.4501,148699.0
2020-07-28 12:10:00,51.27,51.31,51.25,51.3,88018.0,42.4418,42.4749,42.4253,42.4667,88018.0
2020-07-28 12:15:00,51.3,51.35,51.26,51.27,126839.0,42.4667,42.5081,42.4336,42.4418,126839.0
2020-07-28 12:20:00,51.27,51.29,51.23,51.29,121979.0,42.4418,42.4584,42.4087,42.4584,121979.0
2020-07-28 12:25:00,51.3,51.31,51.23,51.28,116406.0,42.4667,42.4749,42.4087,42.4501,116406.0
2020-07-28 12:30:00,51.28,51.34,51.26,51.33,72251.0,42.4501,42.4998,42.4336,42.4915,72251.0
2020-07-28 12:35:00,51.32,51.38,51.31,51.34,95385.0,42.4832,42.5329,42.4749,42.4998,95385.0
2020-07-28 12:40:00,51.33,51.34,51.27,51.28,104922.0,42.4915,42.4998,42.4418,42.4501,104922.0
2020-07-28 12:45:00,51.27,51.28,51.2,51.23,117269.0,42.4418,42.4501,42.3839,42.4087,117269.0
2020-07-28 12:50:00,51.23,51.33,51.22,51.33,64488.0,42.4087,42.4915,42.4004,42.4915,64488.0
2020-07-28 12:55:00,51.33,51.37,51.31,51.36,54107.0,42.4915,42.5246,42.4749,42.5163,54107.0
2020-07-28 13:00:00,51.36,51.42,51.35,51.39,75072.0,42.5163,42.566,42.5081,42.5412,75072.0
2020-07-28 13:05:00,51.4,51.42,51.38,51.4,61531.0,42.5494,42.566,42.5329,42.5494,61531.0
2020-07-28 13:10:00,51.4,51.4,51.3,51.32,69139.0,42.5494,42.5494,42.4667,42.4832,69139.0
2020-07-28 13:15:00,51.31,51.34,51.3,51.33,32601.0,42.4749,42.4998,42.4667,42.4915,32601.0
2020-07-28 13:20:00,51.33,51.34,51.3,51.32,31697.0,42.4915,42.4998,42.4667,42.4832,31697.0
2020-07-28 13:25:00,51.32,51.34,51.28,51.33,37120.0,42.4832,42.4998,42.4501,42.4915,37120.0
2020-07-28 13:30:00,51.33,51.36,51.32,51.32,29598.0,42.4915,42.5163,42.4832,42.4832,29598.0
2020-07-28 13:35:00,51.32,51.33,51.27,51.28,39570.0,42.4832,42.4915,42.4418,42.4501,39570.0
2020-07-28 13:40:00,51.28,51.31,51.28,51.29,51608.0,42.4501,42.4749,42.4501,42.4584,51608.0
2020-07-28 13:45:00,51.29,51.35,51.28,51.35,39086.0,42.4584,42.5081,42.4501,42.5081,39086.0
2020-07-28 13:50:00,51.35,51.43,51.34,51.42,47700.0,42.5081,42.5743,42.4998,42.566,47700.0
2020-07-28 13:55:00,51.42,51.48,51.41,51.43,140878.0,42.566,42.6157,42.5577,42.5743,140878.0
2020-07-28 14:00:00,51.44,51.53,51.43,51.52,168376.0,42.5826,42.6571,42.5743,42.6488,168376.0
2020-07-28 14:05:00,51.53,51.62,51.5,51.62,133872.0,42.6571,42.7316,42.6322,42.7316,133872.0
2020-07-28 14:10:00,51.61,51.66,51.54,51.55,114699.0,42.7233,42.7647,42.6653,42.6736,114699.0
2020-07-28 14:15:00,51.55,51.56,51.49,51.52,109129.0,42.6736,42.6819,42.6239,42.6488,109129.0
2020-07-28 14:20:00,51.51,51.51,51.43,51.5,80794.0,42.6405,42.6405,42.5743,42.6322,80794.0
2020-07-28 14:25:00,51.5,51.5,51.45,51.48,64983.0,42.6322,42.6322,42.5908,42.6157,64983.0
2020-07-28 14:30:00,51.48,51.54,51.48,51.51,109643.0,42.6157,42.6653,42.6157,42.6405,109643.0
2020-07-28 14:35:00,51.51,51.54,51.48,51.54,70850.0,42.6405,42.6653,42.6157,42.6653,70850.0
2020-07-28 14:40:00,51.54,51.54,51.51,51.54,65698.0,42.6653,42.6653,42.6405,42.6653,65698.0
2020-07-28 14:45:00,51.53,51.59,51.51,51.52,160063.0,42.6571,42.7067,42.6405,42.6488,160063.0
2020-07-28 14:50:00,51.51,51.58,51.51,51.57,108328.0,42.6405,42.6985,42.6405,42.6902,108328.0
2020-07-28 14:55:00,51.57,51.61,51.51,51.52,154128.0,42.6902,42.7233,42.6405,42.6488,154128.0
2020-07-28 15:00:00,51.53,51.55,51.49,51.53,117644.0,42.6571,42.6736,42.6239,42.6571,117644.0
2020-07-28 15:05:00,51.51,51.59,51.49,51.56,127299.0,42.6405,42.7067,42.6239,42.6819,127299.0
2020-07-28 15:10:00,51.56,51.63,51.55,51.6,145406.0,42.6819,42.7398,42.6736,42.715,145406.0
2020-07-28 15:15:00,51.6,51.63,51.57,51.59,125127.0,42.715,42.7398,42.6902,42.7067,125127.0
2020-07-28 15:20:00,51.59,51.59,51.44,51.47,214299.0,42.7067,42.7067,42.5826,42.6074,214299.0
2020-07-28 15:25:00,51.47,51.48,51.4,51.41,174186.0,42.6074,42.6157,42.5494,42.5577,174186.0
2020-07-28 15:30:00,51.41,51.48,51.39,51.41,167586.0,42.5577,42.6157,42.5412,42.5577,167586.0
2020-07-28 15:35:00,51.41,51.45,51.35,51.36,159866.0,42.5577,42.5908,42.5081,42.5163,159866.0
2020-07-28 15:40:00,51.36,51.43,51.36,51.41,181181.0,42.5163,42.5743,42.5163,42.5577,181181.0
2020-07-28 15:45:00,51.41,51.47,51.3,51.32,288179.0,42.5577,42.6074,42.4667,42.4832,288179.0
2020-07-28 15:50:00,51.31,51.36,51.28,51.32,299664.0,42.4749,42.5163,42.4501,42.4832,299664.0
2020-07-28 15:55:00,51.32,51.34,51.22,51.26,688308.0,42.4832,42.4998,42.4004,42.4336,688308.0
2020-07-29 09:30:00,51.17,51.46,51.17,51.34,419055.0,42.359,42.5991,42.359,42.4998,419055.0
2020-07-29 09:35:00,51.33,51.39,51.02,51.05,329880.0,42.4915,42.5412,42.2349,42.2597,329880.0
2020-07-29 09:40:00,51.06,51.36,51.05,51.36,262896.0,42.268,42.5163,42.2597,42.5163,262896.0
2020-07-29 09:45:00,51.35,51.4,51.23,51.38,456525.0,42.5081,42.5494,42.4087,42.5329,456525.0
2020-07-29 09:50:00,51.38,51.39,51.12,51.25,204815.0,42.5329,42.5412,42.3177,42.4253,204815.0
2020-07-29 09:55:00,51.26,51.29,51.12,51.14,94175.0,42.4336,42.4584,42.3177,42.3342,94175.0
2020-07-29 10:00:00,51.15,51.17,51.03,51.06,161622.0,42.3425,42.359,42.2432,42.268,161622.0
2020-07-29 10:05:00,51.05,51.1,51.01,51.03,198652.0,42.2597,42.3011,42.2266,42.2432,198652.0
2020-07-29 10:10:00,51.03,51.23,51.01,51.23,159476.0,42.2432,42.4087,42.2266,42.4087,159476.0
2020-07-29 10:15:00,51.23,51.39,51.23,51.25,523750.0,42.4087,42.5412,42.4087,42.4253,523750.0
2020-07-29 10:20:00,51.25,51.3,51.13,51.15,144749.0,42.4253,42.4667,42.3259,42.3425,144749.0
2020-07-29 10:25:00,51.15,51.16,51.06,51.06,185602.0,42.3425,42.3508,42.268,42.268,185602.0
2020-07-29 10:30:00,51.06,51.14,51.03,51.09,106849.0,42.268,42.3342,42.2432,42.2928,106849.0
2020-07-29 10:35:00,51.08,51.09,50.99,51.06,211282.0,42.2845,42.2928,42.21,42.268,211282.0
2020-07-29 10:40:00,51.05,51.16,51.03,51.06,119626.0,42.2597,42.3508,42.2432,42.268,119626.0
2020-07-29 10:45:00,51.06,51.15,51.06,51.14,66731.0,42.268,42.3425,42.268,42.3342,66731.0
2020-07-29 10:50:00,51.14,51.14,51.05,51.06,74113.0,42.3342,42.3342,42.2597,42.268,74113.0
2020-07-29 10:55:00,51.06,51.1,51.04,51.09,95342.0,42.268,42.3011,42.2514,42.2928,95342.0
2020-07-29 11:00:00,51.09,51.2,51.08,51.17,114597.0,42.2928,42.3839,42.2845,42.359,114597.0
2020-07-29 11:05:00,51.16,51.19,51.04,51.07,131639.0,42.3508,42.3756,42.2514,42.2763,131639.0
2020-07-29 11:10:00,51.07,51.14,51.03,51.13,78186.0,42.2763,42.3342,42.2432,42.3259,78186.0
2020-07-29 11:15:00,51.12,51.15,51.08,51.12,51128.0,42.3177,42.3425,42.2845,42.3177,51128.0
2020-07-29 11:20:00,51.11,51.19,51.1,51.18,62375.0,42.3094,42.3756,42.3011,42.3673,62375.0
2020-07-29 11:25:00,51.19,51.34,51.16,51.33,291104.0,42.3756,42.4998,42.3508,42.4915,291104.0
2020-07-29 11:30:00,51.34,51.45,51.33,51.43,170142.0,42.4998,42.5908,42.4915,42.5743,170142.0
2020-07-29 11:35:00,51.43,51.5,51.4,51.48,129448.0,42.5743,42.6322,42.5494,42.6157,129448.0
2020-07-29 11:40:00,51.47,51.5,51.37,51.38,273951.0,42.6074,42.6322,42.5246,42.5329,273951.0
2020-07-29 11:45:00,51.38,51.45,51.37,51.41,220047.0,42.5329,42.5908,42.5246,42.5577,220047.0
2020-07-29 11:50:00,51.41,51.46,51.4,51.44,111045.0,42.5577,42.5991,42.5494,42.5826,111045.0
2020-07-29 11:55:00,51.43,51.57,51.42,51.53,129350.0,42.5743,42.6902,42.566,42.6571,129350.0
2020-07-29 12:00:00,51.52,51.61,51.52,51.58,126391.0,42.6488,42.7233,42.6488,42.6985,126391.0
2020-07-29 12:05:00,51.58,51.71,51.57,51.68,390549.0,42.6985,42.8061,42.6902,42.7812,390549.0
2020-07-29 12:10:00,51.66,51.7,51.58,51.6,126520.0,42.7647,42.7978,42.6985,42.715,126520.0
2020-07-29 12:15:00,51.59,51.66,51.58,51.65,106826.0,42.7067,42.7647,42.6985,42.7564,106826.0
2020-07-29 12:20:00,51.65,51.73,51.64,51.71,229255.0,42.7564,42.8226,42.7481,42.8061,229255.0
2020-07-29 12:25:00,51.71,51.75,51.7,51.73,81467.0,42.8061,42.8392,42.7978,42.8226,81467.0
2020-07-29 12:30:00,51.73,51.76,51.64,51.66,100594.0,42.8226,42.8475,42.7481,42.7647,100594.0
2020-07-29 12:35:00,51.65,51.72,51.64,51.69,62863.0,42.7564,42.8143,42.7481,42.7895,62863.0
2020-07-29 12:40:00,51.69,51.9,51.68,51.9,274601.0,42.7895,42.9634,42.7812,42.9634,274601.0
2020-07-29 12:45:00,51.9,51.9,51.79,51.85,217441.0,42.9634,42.9634,42.8723,42.922,217441.0
2020-07-29 12:50:00,51.85,51.85,51.79,51.82,72933.0,42.922,42.922,42.8723,42.8971,72933.0
2020-07-29 12:55:00,51.82,51.85,51.75,51.78,139780.0,42.8971,42.922,42.8392,42.864,139780.0
2020-07-29 13:00:00,51.78,51.87,51.75,51.86,115919.0,42.864,42.9385,42.8392,42.9302,115919.0
2020-07-29 13:05:00,51.86,51.88,51.82,51.85,45182.0,42.9302,42.9468,42.8971,42.922,45182.0
2020-07-29 13:10:00,51.85,51.87,51.82,51.86,57747.0,42.922,42.9385,42.8971,42.9302,57747.0
2020-07-29 13:15:00,51.85,52.02,51.85,52.01,183135.0,42.922,43.0627,42.922,43.0544,183135.0
2020-07-29 13:20:00,52.01,52.14,52.0,52.08,148870.0,43.0544,43.162,43.0461,43.1124,148870.0
2020-07-29 13:25:00,52.08,52.12,52.04,52.11,63710.0,43.1124,43.1455,43.0792,43.1372,63710.0
2020-07-29 13:30:00,52.12,52.14,52.03,52.04,79796.0,43.1455,43.162,43.071,43.0792,79796.0
2020-07-29 13:35:00,52.04,52.1,51.88,51.89,79317.0,43.0792,43.1289,42.9468,42.9551,79317.0
2020-07-29 13:40:00,51.89,51.92,51.84,51.91,64991.0,42.9551,42.9799,42.9137,42.9716,64991.0
2020-07-29 13:45:00,51.91,51.96,51.85,51.93,321570.0,42.9716,43.013,42.922,42.9882,321570.0
2020-07-29 13:50:00,51.94,51.94,51.87,51.89,231429.0,42.9965,42.9965,42.9385,42.9551,231429.0
2020-07-29 13:55:00,51.88,51.89,51.84,51.87,98393.0,42.9468,42.9551,42.9137,42.9385,98393.0
2020-07-29 14:00:00,51.87,52.12,51.82,51.99,528594.0,42.9385,43.1455,42.8971,43.0379,528594.0
2020-07-29 14:05:00,52.0,52.01,51.94,51.96,96386.0,43.0461,43.0544,42.9965,43.013,96386.0
2020-07-29 14:10:00,51.96,51.96,51.83,51.87,117793.0,43.013,43.013,42.9054,42.9385,117793.0
2020-07-29 14:15:00,51.88,51.93,51.85,51.91,87571.0,42.9468,42.9882,42.922,42.9716,87571.0
2020-07-29 14:20:00,51.9,51.94,51.87,51.91,56769.0,42.9634,42.9965,42.9385,42.9716,56769.0
2020-07-29 14:25:00,51.91,51.92,51.83,51.84,50995.0,42.9716,42.9799,42.9054,42.9137,50995.0
2020-07-29 14:30:00,51.85,51.88,51.82,51.85,71331.0,42.922,42.9468,42.8971,42.922,71331.0
2020-07-29 14:35:00,51.86,51.87,51.78,51.85,83053.0,42.9302,42.9385,42.864,42.922,83053.0
2020-07-29 14:40:00,51.84,51.93,51.82,51.9,185393.0,42.9137,42.9882,42.8971,42.9634,185393.0
2020-07-29 14:45:00,51.9,52.1,51.87,52.06,174036.0,42.9634,43.1289,42.9385,43.0958,174036.0
2020-07-29 14:50:00,52.06,52.15,52.06,52.14,96898.0,43.0958,43.1703,43.0958,43.162,96898.0
2020-07-29 14:55:00,52.14,52.17,52.08,52.11,160037.0,43.162,43.1869,43.1124,43.1372,160037.0
2020-07-29 15:00:00,52.12,52.15,52.02,52.04,122723.0,43.1455,43.1703,43.0627,43.0792,122723.0
2020-07-29 15:05:00,52.04,52.11,52.02,52.1,123990.0,43.0792,43.1372,43.0627,43.1289,123990.0
2020-07-29 15:10:00,52.11,52.25,52.09,52.24,206626.0,43.1372,43.2531,43.1206,43.2448,206626.0
2020-07-29 15:15:00,52.25,52.38,52.23,52.38,243452.0,43.2531,43.3607,43.2365,43.3607,243452.0
2020-07-29 15:20:00,52.38,52.45,52.36,52.38,272769.0,43.3607,43.4186,43.3441,43.3607,272769.0
2020-07-29 15:25:00,52.38,52.41,52.3,52.39,361871.0,43.3607,43.3855,43.2945,43.369,361871.0
2020-07-29 15:30:00,52.38,52.47,52.34,52.41,342601.0,43.3607,43.4352,43.3276,43.3855,342601.0
2020-07-29 15:35:00,52.42,52.5,52.41,52.48,292351.0,43.3938,43.46,43.3855,43.4435,292351.0
2020-07-29 15:40:00,52.48,52.55,52.46,52.51,407713.0,43.4435,43.5014,43.4269,43.4683,407713.0
2020-07-29 15:45:00,52.52,52.55,52.46,52.54,321725.0,43.4766,43.5014,43.4269,43.4931,321725.0
2020-07-29 15:50:00,52.54,52.56,52.47,52.49,523672.0,43.4931,43.5097,43.4352,43.4518,523672.0
2020-07-29 15:55:00,52.5,52.59,52.49,52.52,788504.0,43.46,43.5345,43.4518,43.4766,788504.0
2020-07-30 09:30:00,51.12,51.2,50.63,50.69,1133820.0,42.3177,42.3839,41.912,41.9617,1133820.0
2020-07-30 09:35:00,50.68,50.78,50.37,50.43,686210.0,41.9534,42.0362,41.6968,41.7465,686210.0
2020-07-30 09:40:00,50.41,50.5,50.04,50.28,919004.0,41.7299,41.8044,41.4236,41.6223,919004.0
2020-07-30 09:45:00,50.28,50.43,50.13,50.21,873663.0,41.6223,41.7465,41.4981,41.5644,873663.0
2020-07-30 09:50:00,50.2,50.21,49.93,49.93,724425.0,41.5561,41.5644,41.3326,41.3326,724425.0
2020-07-30 09:55:00,49.93,50.11,49.86,49.98,487626.0,41.3326,41.4816,41.2746,41.374,487626.0
2020-07-30 10:00:00,49.97,50.14,49.91,50.13,434968.0,41.3657,41.5064,41.316,41.4981,434968.0
2020-07-30 10:05:00,50.12,50.15,49.92,50.04,432302.0,41.4898,41.5147,41.3243,41.4236,432302.0
2020-07-30 10:10:00,50.05,50.09,49.95,50.08,317350.0,41.4319,41.465,41.3491,41.4567,317350.0
2020-07-30 10:15:00,50.07,50.19,50.0,50.15,474942.0,41.4485,41.5478,41.3905,41.5147,474942.0
2020-07-30 10:20:00,50.14,50.2,50.01,50.16,573227.0,41.5064,41.5561,41.3988,41.523,573227.0
2020-07-30 10:25:00,50.15,50.31,50.01,50.07,502775.0,41.5147,41.6471,41.3988,41.4485,502775.0
2020-07-30 10:30:00,50.06,50.12,50.0,50.08,251267.0,41.4402,41.4898,41.3905,41.4567,251267.0
2020-07-30 10:35:00,50.08,50.09,49.95,50.08,406106.0,41.4567,41.465,41.3491,41.4567,406106.0
2020-07-30 10:40:00,50.08,50.13,50.0,50.02,140285.0,41.4567,41.4981,41.3905,41.4071,140285.0
2020-07-30 10:45:00,50.03,50.06,49.92,49.93,431741.0,41.4153,41.4402,41.3243,41.3326,431741.0
2020-07-30 10:50:00,49.93,50.12,49.91,50.03,357793.0,41.3326,41.4898,41.316,41.4153,357793.0
2020-07-30 10:55:00,50.03,50.16,50.01,50.14,298587.0,41.4153,41.523,41.3988,41.5064,298587.0
2020-07-30 11:00:00,50.14,50.29,50.1,50.18,348086.0,41.5064,41.6306,41.4733,41.5395,348086.0
2020-07-30 11:05:00,50.17,50.3,50.14,50.29,296615.0,41.5312,41.6389,41.5064,41.6306,296615.0
2020-07-30 11:10:00,50.28,50.48,50.27,50.42,350590.0,41.6223,41.7879,41.614,41.7382,350590.0
2020-07-30 11:15:00,50.43,50.43,50.31,50.37,192504.0,41.7465,41.7465,41.6471,41.6968,192504.0
2020-07-30 11:20:00,50.37,50.38,50.26,50.3,225665.0,41.6968,41.7051,41.6057,41.6389,225665.0
2020-07-30 11:25:00,50.29,50.32,50.15,50.16,211306.0,41.6306,41.6554,41.5147,41.523,211306.0
2020-07-30 11:30:00,50.16,50.19,50.07,50.18,267381.0,41.523,41.5478,41.4485,41.5395,267381.0
2020-07-30 11:35:00,50.19,50.27,50.15,50.2,207878.0,41.5478,41.614,41.5147,41.5561,207878.0
2020-07-30 11:40:00,50.19,50.3,50.19,50.2,142785.0,41.5478,41.6389,41.5478,41.5561,142785.0
2020-07-30 11:45:00,50.21,50.22,50.15,50.16,155138.0,41.5644,41.5726,41.5147,41.523,155138.0
2020-07-30 11:50:00,50.16,50.21,50.15,50.19,82415.0,41.523,41.5644,41.5147,41.5478,82415.0
2020-07-30 11:55:00,50.2,50.21,50.1,50.14,187611.0,41.5561,41.5644,41.4733,41.5064,187611.0
2020-07-30 12:00:00,50.14,50.16,50.04,50.11,197262.0,41.5064,41.523,41.4236,41.4816,197262.0
2020-07-30 12:05:00,50.11,50.12,50.05,50.06,145402.0,41.4816,41.4898,41.4319,41.4402,145402.0
2020-07-30 12:10:00,50.05,50.07,49.98,50.04,353620.0,41.4319,41.4485,41.374,41.4236,353620.0
2020-07-30 12:15:00,50.04,50.32,50.03,50.31,275129.0,41.4236,41.6554,41.4153,41.6471,275129.0
2020-07-30 12:20:00,50.3,50.31,50.21,50.26,157862.0,41.6389,41.6471,41.5644,41.6057,157862.0
2020-07-30 12:25:00,50.25,50.3,50.23,50.29,81852.0,41.5975,41.6389,41.5809,41.6306,81852.0
2020-07-30 12:30:00,50.3,50.47,50.3,50.42,169727.0,41.6389,41.7796,41.6389,41.7382,169727.0
2020-07-30 12:35:00,50.43,50.47,50.4,50.46,204907.0,41.7465,41.7796,41.7216,41.7713,204907.0
2020-07-30 12:40:00,50.46,50.47,50.4,50.41,85019.0,41.7713,41.7796,41.7216,41.7299,85019.0
2020-07-30 12:45:00,50.41,50.6,50.39,50.46,381479.0,41.7299,41.8872,41.7134,41.7713,381479.0
2020-07-30 12:50:00,50.46,50.54,50.45,50.53,230656.0,41.7713,41.8375,41.763,41.8293,230656.0
2020-07-30 12:55:00,50.54,50.71,50.53,50.68,224017.0,41.8375,41.9783,41.8293,41.9534,224017.0
2020-07-30 13:00:00,50.67,50.83,50.67,50.82,174783.0,41.9451,42.0776,41.9451,42.0693,174783.0
2020-07-30 13:05:00,50.82,50.85,50.72,50.78,177091.0,42.0693,42.0942,41.9865,42.0362,177091.0
2020-07-30 13:10:00,50.78,50.86,50.74,50.85,118895.0,42.0362,42.1024,42.0031,42.0942,118895.0
2020-07-30 13:15:00,50.84,50.85,50.79,50.81,94019.0,42.0859,42.0942,42.0445,42.061,94019.0
2020-07-30 13:20:00,50.82,50.82,50.59,50.61,134253.0,42.0693,42.0693,41.8789,41.8955,134253.0
2020-07-30 13:25:00,50.6,50.61,50.55,50.59,89771.0,41.8872,41.8955,41.8458,41.8789,89771.0
2020-07-30 13:30:00,50.59,50.59,50.54,50.58,118065.0,41.8789,41.8789,41.8375,41.8706,118065.0
2020-07-30 13:35:00,50.59,50.63,50.5,50.5,200120.0,41.8789,41.912,41.8044,41.8044,200120.0
2020-07-30 13:40:00,50.51,50.6,50.49,50.6,111319.0,41.8127,41.8872,41.7961,41.8872,111319.0
2020-07-30 13:45:00,50.6,50.65,50.53,50.55,116640.0,41.8872,41.9286,41.8293,41.8458,116640.0
2020-07-30 13:50:00,50.55,50.62,50.55,50.61,104459.0,41.8458,41.9038,41.8458,41.8955,104459.0
2020-07-30 13:55:00,50.6,50.65,50.57,50.61,112460.0,41.8872,41.9286,41.8624,41.8955,112460.0
2020-07-30 14:00:00,50.61,50.63,50.53,50.59,84289.0,41.8955,41.912,41.8293,41.8789,84289.0
2020-07-30 14:05:00,50.59,50.75,50.57,50.74,101501.0,41.8789,42.0114,41.8624,42.0031,101501.0
2020-07-30 14:10:00,50.73,50.74,50.67,50.69,132147.0,41.9948,42.0031,41.9451,41.9617,132147.0
2020-07-30 14:15:00,50.68,50.73,50.66,50.68,80419.0,41.9534,41.9948,41.9369,41.9534,80419.0
2020-07-30 14:20:00,50.68,50.76,50.66,50.76,108582.0,41.9534,42.0196,41.9369,42.0196,108582.0
2020-07-30 14:25:00,50.75,50.76,50.63,50.67,118086.0,42.0114,42.0196,41.912,41.9451,118086.0
2020-07-30 14:30:00,50.68,50.72,50.65,50.69,173167.0,41.9534,41.9865,41.9286,41.9617,173167.0
2020-07-30 14:35:00,50.7,50.7,50.62,50.62,100715.0,41.97,41.97,41.9038,41.9038,100715.0
2020-07-30 14:40:00,50.63,50.7,50.62,50.68,129372.0,41.912,41.97,41.9038,41.9534,129372.0
2020-07-30 14:45:00,50.69,50.75,50.67,50.74,162398.0,41.9617,42.0114,41.9451,42.0031,162398.0
2020-07-30 14:50:00,50.74,50.74,50.68,50.71,161680.0,42.0031,42.0031,41.9534,41.9783,161680.0
2020-07-30 14:55:00,50.71,50.75,50.7,50.74,109749.0,41.9783,42.0114,41.97,42.0031,109749.0
2020-07-30 15:00:00,50.74,50.84,50.74,50.83,179835.0,42.0031,42.0859,42.0031,42.0776,179835.0
2020-07-30 15:05:00,50.83,50.85,50.79,50.82,202032.0,42.0776,42.0942,42.0445,42.0693,202032.0
2020-07-30 15:10:00,50.82,50.84,50.79,50.8,169683.0,42.0693,42.0859,42.0445,42.0528,169683.0
2020-07-30 15:15:00,50.79,50.8,50.7,50.78,209233.0,42.0445,42.0528,41.97,42.0362,209233.0
2020-07-30 15:20:00,50.77,50.84,50.72,50.81,167206.0,42.0279,42.0859,41.9865,42.061,167206.0
2020-07-30 15:25:00,50.81,50.82,50.72,50.76,115099.0,42.061,42.0693,41.9865,42.0196,115099.0
2020-07-30 15:30:00,50.76,50.84,50.72,50.83,158996.0,42.0196,42.0859,41.9865,42.0776,158996.0
2020-07-30 15:35:00,50.84,50.88,50.8,50.8,184638.0,42.0859,42.119,42.0528,42.0528,184638.0
2020-07-30 15:40:00,50.8,50.85,50.8,50.85,244140.0,42.0528,42.0942,42.0528,42.0942,244140.0
2020-07-30 15:45:00,50.85,50.9,50.83,50.88,389885.0,42.0942,42.1355,42.0776,42.119,389885.0
2020-07-30 15:50:00,50.87,50.93,50.81,50.85,455142.0,42.1107,42.1604,42.061,42.0942,455142.0
2020-07-30 15:55:00,50.85,50.88,50.8,50.88,546152.0,42.0942,42.119,42.0528,42.119,546152.0
2020-07-31 09:30:00,50.26,50.31,49.89,50.04,963979.0,42.03,42.0718,41.7206,41.8461,963979.0
2020-07-31 09:35:00,50.05,50.27,49.97,50.26,479314.0,41.8544,42.0384,41.7875,42.03,479314.0
2020-07-31 09:40:00,50.25,50.25,49.99,50.04,273361.0,42.0217,42.0217,41.8042,41.8461,273361.0
2020-07-31 09:45:00,50.03,50.16,49.91,49.99,403939.0,41.8377,41.9464,41.7373,41.8042,403939.0
2020-07-31 09:50:00,49.99,50.16,49.92,50.04,326428.0,41.8042,41.9464,41.7457,41.8461,326428.0
2020-07-31 09:55:00,50.03,50.13,50.02,50.08,504629.0,41.8377,41.9213,41.8293,41.8795,504629.0
2020-07-31 10:00:00,50.08,50.18,49.91,49.99,590434.0,41.8795,41.9631,41.7373,41.8042,590434.0
2020-07-31 10:05:00,49.99,50.0,49.77,49.78,349634.0,41.8042,41.8126,41.6203,41.6286,349634.0
2020-07-31 10:10:00,49.78,49.79,49.62,49.65,345613.0,41.6286,41.637,41.4948,41.5199,345613.0
2020-07-31 10:15:00,49.65,49.69,49.51,49.52,272828.0,41.5199,41.5534,41.4028,41.4112,272828.0
2020-07-31 10:20:00,49.52,49.65,49.44,49.58,415916.0,41.4112,41.5199,41.3443,41.4614,415916.0
2020-07-31 10:25:00,49.58,49.58,49.4,49.47,211258.0,41.4614,41.4614,41.3109,41.3694,211258.0
2020-07-31 10:30:00,49.46,49.57,49.42,49.49,302487.0,41.361,41.453,41.3276,41.3861,302487.0
2020-07-31 10:35:00,49.5,49.63,49.45,49.58,198644.0,41.3945,41.5032,41.3527,41.4614,198644.0
2020-07-31 10:40:00,49.58,49.59,49.5,49.52,174503.0,41.4614,41.4697,41.3945,41.4112,174503.0
2020-07-31 10:45:00,49.52,49.52,49.41,49.48,208690.0,41.4112,41.4112,41.3192,41.3778,208690.0
2020-07-31 10:50:00,49.49,49.62,49.47,49.59,197551.0,41.3861,41.4948,41.3694,41.4697,197551.0
2020-07-31 10:55:00,49.59,49.62,49.47,49.61,181724.0,41.4697,41.4948,41.3694,41.4865,181724.0
2020-07-31 11:00:00,49.62,49.7,49.56,49.6,174957.0,41.4948,41.5617,41.4447,41.4781,174957.0
2020-07-31 11:05:00,49.59,49.73,49.59,49.64,173549.0,41.4697,41.5868,41.4697,41.5116,173549.0
2020-07-31 11:10:00,49.64,49.68,49.53,49.65,147058.0,41.5116,41.545,41.4196,41.5199,147058.0
2020-07-31 11:15:00,49.64,49.78,49.58,49.76,180923.0,41.5116,41.6286,41.4614,41.6119,180923.0
2020-07-31 11:20:00,49.76,49.78,49.67,49.67,120492.0,41.6119,41.6286,41.5366,41.5366,120492.0
2020-07-31 11:25:00,49.68,49.77,49.67,49.71,154543.0,41.545,41.6203,41.5366,41.5701,154543.0
2020-07-31 11:30:00,49.71,49.74,49.56,49.6,179333.0,41.5701,41.5952,41.4447,41.4781,179333.0
2020-07-31 11:35:00,49.59,49.66,49.53,49.64,161758.0,41.4697,41.5283,41.4196,41.5116,161758.0
2020-07-31 11:40:00,49.64,49.65,49.59,49.6,147710.0,41.5116,41.5199,41.4697,41.4781,147710.0
2020-07-31 11:45:00,49.6,49.65,49.55,49.61,144966.0,41.4781,41.5199,41.4363,41.4865,144966.0
2020-07-31 11:50:00,49.63,49.65,49.53,49.55,170349.0,41.5032,41.5199,41.4196,41.4363,170349.0
2020-07-31 11:55:00,49.55,49.6,49.52,49.55,156396.0,41.4363,41.4781,41.4112,41.4363,156396.0
2020-07-31 12:00:00,49.55,49.57,49.52,49.56,227325.0,41.4363,41.453,41.4112,41.4447,227325.0
2020-07-31 12:05:00,49.57,49.63,49.52,49.52,179259.0,41.453,41.5032,41.4112,41.4112,179259.0
2020-07-31 12:10:00,49.52,49.6,49.51,49.56,136379.0,41.4112,41.4781,41.4028,41.4447,136379.0
2020-07-31 12:15:00,49.56,49.57,49.41,49.45,309378.0,41.4447,41.453,41.3192,41.3527,309378.0
2020-07-31 12:20:00,49.44,49.59,49.42,49.58,115983.0,41.3443,41.4697,41.3276,41.4614,115983.0
2020-07-31 12:25:00,49.58,49.68,49.56,49.66,204530.0,41.4614,41.545,41.4447,41.5283,204530.0
2020-07-31 12:30:00,49.67,49.67,49.57,49.57,83366.0,41.5366,41.5366,41.453,41.453,83366.0
2020-07-31 12:35:00,49.57,49.57,49.49,49.52,172350.0,41.453,41.453,41.3861,41.4112,172350.0
2020-07-31 12:40:00,49.52,49.53,49.45,49.45,135450.0,41.4112,41.4196,41.3527,41.3527,135450.0
2020-07-31 12:45:00,49.45,49.48,49.37,49.41,149030.0,41.3527,41.3778,41.2858,41.3192,149030.0
2020-07-31 12:50:00,49.41,49.48,49.38,49.4,134256.0,41.3192,41.3778,41.2941,41.3109,134256.0
2020-07-31 12:55:00,49.4,49.46,49.36,49.43,175205.0,41.3109,41.361,41.2774,41.3359,175205.0
2020-07-31 13:00:00,49.42,49.46,49.37,49.4,133627.0,41.3276,41.361,41.2858,41.3109,133627.0
2020-07-31 13:05:00,49.4,49.46,49.4,49.43,70925.0,41.3109,41.361,41.3109,41.3359,70925.0
2020-07-31 13:10:00,49.42,49.54,49.41,49.46,184999.0,41.3276,41.4279,41.3192,41.361,184999.0
2020-07-31 13:15:00,49.46,49.48,49.44,49.47,61379.0,41.361,41.3778,41.3443,41.3694,61379.0
2020-07-31 13:20:00,49.48,49.58,49.47,49.58,112191.0,41.3778,41.4614,41.3694,41.4614,112191.0
2020-07-31 13:25:00,49.58,49.63,49.57,49.61,129182.0,41.4614,41.5032,41.453,41.4865,129182.0
2020-07-31 13:30:00,49.61,49.63,49.56,49.57,118043.0,41.4865,41.5032,41.4447,41.453,118043.0
2020-07-31 13:35:00,49.58,49.63,49.56,49.58,152068.0,41.4614,41.5032,41.4447,41.4614,152068.0
2020-07-31 13:40:00,49.59,49.6,49.55,49.58,107670.0,41.4697,41.4781,41.4363,41.4614,107670.0
2020-07-31 13:45:00,49.57,49.62,49.55,49.62,60407.0,41.453,41.4948,41.4363,41.4948,60407.0
2020-07-31 13:50:00,49.62,49.72,49.62,49.7,131204.0,41.4948,41.5785,41.4948,41.5617,131204.0
2020-07-31 13:55:00,49.71,49.74,49.63,49.74,101612.0,41.5701,41.5952,41.5032,41.5952,101612.0
2020-07-31 14:00:00,49.73,49.81,49.73,49.79,159164.0,41.5868,41.6537,41.5868,41.637,159164.0
2020-07-31 14:05:00,49.8,49.8,49.67,49.67,170781.0,41.6454,41.6454,41.5366,41.5366,170781.0
2020-07-31 14:10:00,49.66,49.71,49.65,49.71,77020.0,41.5283,41.5701,41.5199,41.5701,77020.0
2020-07-31 14:15:00,49.7,49.74,49.65,49.7,61960.0,41.5617,41.5952,41.5199,41.5617,61960.0
2020-07-31 14:20:00,49.69,49.72,49.67,49.69,47954.0,41.5534,41.5785,41.5366,41.5534,47954.0
2020-07-31 14:25:00,49.7,49.77,49.7,49.76,59148.0,41.5617,41.6203,41.5617,41.6119,59148.0
2020-07-31 14:30:00,49.77,49.79,49.75,49.75,76804.0,41.6203,41.637,41.6035,41.6035,76804.0
2020-07-31 14:35:00,49.75,49.85,49.75,49.8,89647.0,41.6035,41.6872,41.6035,41.6454,89647.0
2020-07-31 14:40:00,49.81,49.86,49.76,49.85,148030.0,41.6537,41.6955,41.6119,41.6872,148030.0
2020-07-31 14:45:00,49.86,49.87,49.78,49.79,97270.0,41.6955,41.7039,41.6286,41.637,97270.0
2020-07-31 14:50:00,49.8,49.85,49.79,49.8,103208.0,41.6454,41.6872,41.637,41.6454,103208.0
2020-07-31 14:55:00,49.81,49.9,49.8,49.89,89381.0,41.6537,41.729,41.6454,41.7206,89381.0
2020-07-31 15:00:00,49.88,49.93,49.83,49.89,149796.0,41.7123,41.7541,41.6704,41.7206,149796.0
2020-07-31 15:05:00,49.9,49.91,49.81,49.86,92269.0,41.729,41.7373,41.6537,41.6955,92269.0
2020-07-31 15:10:00,49.86,49.86,49.75,49.76,151557.0,41.6955,41.6955,41.6035,41.6119,151557.0
2020-07-31 15:15:00,49.77,49.83,49.71,49.79,122149.0,41.6203,41.6704,41.5701,41.637,122149.0
2020-07-31 15:20:00,49.79,49.87,49.79,49.86,68622.0,41.637,41.7039,41.637,41.6955,68622.0
2020-07-31 15:25:00,49.85,49.86,49.76,49.77,95878.0,41.6872,41.6955,41.6119,41.6203,95878.0
2020-07-31 15:30:00,49.78,49.82,49.7,49.72,201596.0,41.6286,41.6621,41.5617,41.5785,201596.0
2020-07-31 15:35:00,49.72,49.81,49.72,49.73,168462.0,41.5785,41.6537,41.5785,41.5868,168462.0
2020-07-31 15:40:00,49.72,49.78,49.68,49.73,152296.0,41.5785,41.6286,41.545,41.5868,152296.0
2020-07-31 15:45:00,49.74,49.88,49.73,49.88,305665.0,41.5952,41.7123,41.5868,41.7123,305665.0
2020-07-31 15:50:00,49.88,49.95,49.82,49.89,396568.0,41.7123,41.7708,41.6621,41.7206,396568.0
2020-07-31 15:55:00,49.9,50.07,49.9,50.05,1614605.0,41.729,41.8711,41.729,41.8544,1614605.0
2020-08-03 09:30:00,50.58,50.58,49.69,49.86,812238.0,42.2976,42.2976,41.5534,41.6955,812238.0
2020-08-03 09:35:00,49.85,50.03,49.85,49.94,202635.0,41.6872,41.8377,41.6872,41.7624,202635.0
2020-08-03 09:40:00,49.94,49.97,49.82,49.91,182179.0,41.7624,41.7875,41.6621,41.7373,182179.0
2020-08-03 09:45:00,49.91,50.11,49.91,50.05,156630.0,41.7373,41.9046,41.7373,41.8544,156630.0
2020-08-03 09:50:00,50.07,50.19,50.05,50.16,323305.0,41.8711,41.9715,41.8544,41.9464,323305.0
2020-08-03 09:55:00,50.16,50.16,49.93,50.04,314610.0,41.9464,41.9464,41.7541,41.8461,314610.0
2020-08-03 10:00:00,50.04,50.27,50.0,50.27,653460.0,41.8461,42.0384,41.8126,42.0384,653460.0
2020-08-03 10:05:00,50.26,50.46,50.26,50.33,492483.0,42.03,42.1973,42.03,42.0886,492483.0
2020-08-03 10:10:00,50.34,50.41,50.31,50.35,231346.0,42.0969,42.1555,42.0718,42.1053,231346.0
2020-08-03 10:15:00,50.36,50.44,50.29,50.4,169231.0,42.1137,42.1806,42.0551,42.1471,169231.0
2020-08-03 10:20:00,50.4,50.45,50.36,50.43,240770.0,42.1471,42.1889,42.1137,42.1722,240770.0
2020-08-03 10:25:00,50.43,50.45,50.37,50.43,305125.0,42.1722,42.1889,42.122,42.1722,305125.0
2020-08-03 10:30:00,50.43,50.59,50.43,50.51,414560.0,42.1722,42.306,42.1722,42.2391,414560.0
2020-08-03 10:35:00,50.52,50.54,50.37,50.41,160709.0,42.2475,42.2642,42.122,42.1555,160709.0
2020-08-03 10:40:00,50.41,50.46,50.24,50.25,187353.0,42.1555,42.1973,42.0133,42.0217,187353.0
2020-08-03 10:45:00,50.26,50.28,50.18,50.2,193017.0,42.03,42.0468,41.9631,41.9799,193017.0
2020-08-03 10:50:00,50.22,50.31,50.2,50.28,137523.0,41.9966,42.0718,41.9799,42.0468,137523.0
2020-08-03 10:55:00,50.28,50.35,50.21,50.34,125224.0,42.0468,42.1053,41.9882,42.0969,125224.0
2020-08-03 11:00:00,50.35,50.36,50.24,50.29,176501.0,42.1053,42.1137,42.0133,42.0551,176501.0
2020-08-03 11:05:00,50.3,50.38,50.27,50.31,80534.0,42.0635,42.1304,42.0384,42.0718,80534.0
2020-08-03 11:10:00,50.3,50.38,50.25,50.37,106507.0,42.0635,42.1304,42.0217,42.122,106507.0
2020-08-03 11:15:00,50.37,50.41,50.34,50.4,106245.0,42.122,42.1555,42.0969,42.1471,106245.0
2020-08-03 11:20:00,50.39,50.48,50.39,50.48,126620.0,42.1387,42.214,42.1387,42.214,126620.0
2020-08-03 11:25:00,50.48,50.57,50.45,50.52,144319.0,42.214,42.2893,42.1889,42.2475,144319.0
2020-08-03 11:30:00,50.52,50.53,50.48,50.51,95075.0,42.2475,42.2558,42.214,42.2391,95075.0
2020-08-03 11:35:00,50.5,50.55,50.5,50.53,125127.0,42.2307,42.2725,42.2307,42.2558,125127.0
2020-08-03 11:40:00,50.54,50.61,50.54,50.59,159494.0,42.2642,42.3227,42.2642,42.306,159494.0
2020-08-03 11:45:00,50.59,50.59,50.46,50.47,64846.0,42.306,42.306,42.1973,42.2056,64846.0
2020-08-03 11:50:00,50.46,50.48,50.41,50.43,104236.0,42.1973,42.214,42.1555,42.1722,104236.0
2020-08-03 11:55:00,50.43,50.45,50.4,50.41,93321.0,42.1722,42.1889,42.1471,42.1555,93321.0
2020-08-03 12:00:00,50.41,50.47,50.37,50.39,122192.0,42.1555,42.2056,42.122,42.1387,122192.0
2020-08-03 12:05:00,50.39,50.47,50.35,50.44,76418.0,42.1387,42.2056,42.1053,42.1806,76418.0
2020-08-03 12:10:00,50.43,50.52,50.43,50.51,59865.0,42.1722,42.2475,42.1722,42.2391,59865.0
2020-08-03 12:15:00,50.51,50.53,50.47,50.5,49924.0,42.2391,42.2558,42.2056,42.2307,49924.0
2020-08-03 12:20:00,50.49,50.55,50.48,50.52,86062.0,42.2224,42.2725,42.214,42.2475,86062.0
2020-08-03 12:25:00,50.51,50.52,50.41,50.43,72299.0,42.2391,42.2475,42.1555,42.1722,72299.0
2020-08-03 12:30:00,50.42,50.48,50.41,50.46,32312.0,42.1638,42.214,42.1555,42.1973,32312.0
2020-08-03 12:35:00,50.46,50.47,50.4,50.42,89626.0,42.1973,42.2056,42.1471,42.1638,89626.0
2020-08-03 12:40:00,50.43,50.55,50.42,50.53,65549.0,42.1722,42.2725,42.1638,42.2558,65549.0
2020-08-03 12:45:00,50.54,50.57,50.51,50.57,68084.0,42.2642,42.2893,42.2391,42.2893,68084.0
2020-08-03 12:50:00,50.56,50.6,50.53,50.6,147222.0,42.2809,42.3144,42.2558,42.3144,147222.0
2020-08-03 12:55:00,50.6,50.6,50.51,50.53,64184.0,42.3144,42.3144,42.2391,42.2558,64184.0
2020-08-03 13:00:00,50.53,50.57,50.53,50.56,92712.0,42.2558,42.2893,42.2558,42.2809,92712.0
2020-08-03 13:05:00,50.57,50.62,50.53,50.62,192391.0,42.2893,42.3311,42.2558,42.3311,192391.0
2020-08-03 13:10:00,50.61,50.63,50.57,50.59,164486.0,42.3227,42.3394,42.2893,42.306,164486.0
2020-08-03 13:15:00,50.59,50.6,50.55,50.58,94786.0,42.306,42.3144,42.2725,42.2976,94786.0
2020-08-03 13:20:00,50.58,50.62,50.55,50.61,138623.0,42.2976,42.3311,42.2725,42.3227,138623.0
2020-08-03 13:25:00,50.61,50.73,50.6,50.71,159832.0,42.3227,42.4231,42.3144,42.4063,159832.0
2020-08-03 13:30:00,50.72,50.82,50.71,50.82,167715.0,42.4147,42.4983,42.4063,42.4983,167715.0
2020-08-03 13:35:00,50.82,50.85,50.79,50.84,99259.0,42.4983,42.5234,42.4732,42.5151,99259.0
2020-08-03 13:40:00,50.83,50.84,50.75,50.79,64888.0,42.5067,42.5151,42.4398,42.4732,64888.0
2020-08-03 13:45:00,50.79,50.79,50.69,50.7,67649.0,42.4732,42.4732,42.3896,42.398,67649.0
2020-08-03 13:50:00,50.71,50.73,50.68,50.72,50379.0,42.4063,42.4231,42.3813,42.4147,50379.0
2020-08-03 13:55:00,50.71,50.76,50.71,50.72,52310.0,42.4063,42.4482,42.4063,42.4147,52310.0
2020-08-03 14:00:00,50.72,50.76,50.68,50.69,76155.0,42.4147,42.4482,42.3813,42.3896,76155.0
2020-08-03 14:05:00,50.68,50.68,50.61,50.64,81075.0,42.3813,42.3813,42.3227,42.3478,81075.0
2020-08-03 14:10:00,50.65,50.65,50.6,50.63,59532.0,42.3562,42.3562,42.3144,42.3394,59532.0
2020-08-03 14:15:00,50.63,50.64,50.56,50.6,87435.0,42.3394,42.3478,42.2809,42.3144,87435.0
2020-08-03 14:20:00,50.61,50.66,50.6,50.64,65448.0,42.3227,42.3645,42.3144,42.3478,65448.0
2020-08-03 14:25:00,50.63,50.67,50.59,50.64,85810.0,42.3394,42.3729,42.306,42.3478,85810.0
2020-08-03 14:30:00,50.65,50.66,50.59,50.62,91434.0,42.3562,42.3645,42.306,42.3311,91434.0
2020-08-03 14:35:00,50.61,50.68,50.6,50.62,64680.0,42.3227,42.3813,42.3144,42.3311,64680.0
2020-08-03 14:40:00,50.62,50.74,50.6,50.73,62777.0,42.3311,42.4314,42.3144,42.4231,62777.0
2020-08-03 14:45:00,50.73,50.78,50.72,50.76,98273.0,42.4231,42.4649,42.4147,42.4482,98273.0
2020-08-03 14:50:00,50.75,50.76,50.7,50.75,140009.0,42.4398,42.4482,42.398,42.4398,140009.0
2020-08-03 14:55:00,50.75,50.8,50.71,50.79,120701.0,42.4398,42.4816,42.4063,42.4732,120701.0
2020-08-03 15:00:00,50.8,50.81,50.74,50.75,109621.0,42.4816,42.49,42.4314,42.4398,109621.0
2020-08-03 15:05:00,50.75,50.81,50.74,50.77,131017.0,42.4398,42.49,42.4314,42.4565,131017.0
2020-08-03 15:10:00,50.77,50.78,50.71,50.71,108867.0,42.4565,42.4649,42.4063,42.4063,108867.0
2020-08-03 15:15:00,50.71,50.74,50.67,50.7,163541.0,42.4063,42.4314,42.3729,42.398,163541.0
2020-08-03 15:20:00,50.7,50.72,50.64,50.66,115760.0,42.398,42.4147,42.3478,42.3645,115760.0
2020-08-03 15:25:00,50.66,50.71,50.65,50.69,113391.0,42.3645,42.4063,42.3562,42.3896,113391.0
2020-08-03 15:30:00,50.68,50.73,50.54,50.57,339204.0,42.3813,42.4231,42.2642,42.2893,339204.0
2020-08-03 15:35:00,50.57,50.59,50.5,50.52,242500.0,42.2893,42.306,42.2307,42.2475,242500.0
2020-08-03 15:40:00,50.52,50.61,50.5,50.61,202579.0,42.2475,42.3227,42.2307,42.3227,202579.0
2020-08-03 15:45:00,50.61,50.64,50.51,50.54,233014.0,42.3227,42.3478,42.2391,42.2642,233014.0
2020-08-03 15:50:00,50.54,50.63,50.47,50.58,353870.0,42.2642,42.3394,42.2056,42.2976,353870.0
2020-08-03 15:55:00,50.58,50.59,50.37,50.41,940408.0,42.2976,42.306,42.122,42.1555,940408.0
2020-08-04 09:30:00,50.23,50.31,49.89,50.25,689405.0,42.0049,42.0718,41.7206,42.0217,689405.0
2020-08-04 09:35:00,50.25,50.32,50.14,50.25,337006.0,42.0217,42.0802,41.9297,42.0217,337006.0
2020-08-04 09:40:00,50.25,50.25,50.0,50.1,249969.0,42.0217,42.0217,41.8126,41.8962,249969.0
2020-08-04 09:45:00,50.11,50.18,49.95,49.96,243966.0,41.9046,41.9631,41.7708,41.7792,243966.0
2020-08-04 09:50:00,49.96,50.06,49.95,50.03,196744.0,41.7792,41.8628,41.7708,41.8377,196744.0
2020-08-04 09:55:00,50.03,50.18,50.01,50.11,782280.0,41.8377,41.9631,41.821,41.9046,782280.0
2020-08-04 10:00:00,50.1,50.16,49.97,49.98,209842.0,41.8962,41.9464,41.7875,41.7959,209842.0
2020-08-04 10:05:00,49.98,50.04,49.85,50.01,407080.0,41.7959,41.8461,41.6872,41.821,407080.0
2020-08-04 10:10:00,50.01,50.1,49.98,50.05,160645.0,41.821,41.8962,41.7959,41.8544,160645.0
2020-08-04 10:15:00,50.04,50.16,50.04,50.08,281653.0,41.8461,41.9464,41.8461,41.8795,281653.0
2020-08-04 10:20:00,50.08,50.13,50.04,50.06,125430.0,41.8795,41.9213,41.8461,41.8628,125430.0
2020-08-04 10:25:00,50.06,50.08,49.95,49.98,154436.0,41.8628,41.8795,41.7708,41.7959,154436.0
2020-08-04 10:30:00,49.98,49.98,49.88,49.94,238927.0,41.7959,41.7959,41.7123,41.7624,238927.0
2020-08-04 10:35:00,49.94,49.96,49.86,49.9,168891.0,41.7624,41.7792,41.6955,41.729,168891.0
2020-08-04 10:40:00,49.9,49.97,49.89,49.92,180469.0,41.729,41.7875,41.7206,41.7457,180469.0
2020-08-04 10:45:00,49.93,50.04,49.91,50.02,171512.0,41.7541,41.8461,41.7373,41.8293,171512.0
2020-08-04 10:50:00,50.02,50.11,50.0,50.07,165360.0,41.8293,41.9046,41.8126,41.8711,165360.0
2020-08-04 10:55:00,50.06,50.09,50.0,50.04,105241.0,41.8628,41.8879,41.8126,41.8461,105241.0
2020-08-04 11:00:00,50.05,50.07,49.99,49.99,199492.0,41.8544,41.8711,41.8042,41.8042,199492.0
2020-08-04 11:05:00,49.99,50.02,49.96,49.96,187774.0,41.8042,41.8293,41.7792,41.7792,187774.0
2020-08-04 11:10:00,49.97,50.08,49.96,50.01,122317.0,41.7875,41.8795,41.7792,41.821,122317.0
2020-08-04 11:15:00,50.01,50.03,49.96,49.97,180592.0,41.821,41.8377,41.7792,41.7875,180592.0
2020-08-04 11:20:00,49.97,50.02,49.95,49.98,131112.0,41.7875,41.8293,41.7708,41.7959,131112.0
2020-08-04 11:25:00,49.98,50.04,49.95,49.98,106759.0,41.7959,41.8461,41.7708,41.7959,106759.0
2020-08-04 11:30:00,49.99,49.99,49.93,49.95,98968.0,41.8042,41.8042,41.7541,41.7708,98968.0
2020-08-04 11:35:00,49.96,50.04,49.95,50.04,67079.0,41.7792,41.8461,41.7708,41.8461,67079.0
2020-08-04 11:40:00,50.04,50.09,50.03,50.07,98607.0,41.8461,41.8879,41.8377,41.8711,98607.0
2020-08-04 11:45:00,50.07,50.11,50.06,50.08,143170.0,41.8711,41.9046,41.8628,41.8795,143170.0
2020-08-04 11:50:00,50.08,50.1,50.02,50.03,94663.0,41.8795,41.8962,41.8293,41.8377,94663.0
2020-08-04 11:55:00,50.04,50.04,50.0,50.02,52543.0,41.8461,41.8461,41.8126,41.8293,52543.0
2020-08-04 12:00:00,50.01,50.03,49.95,50.01,97312.0,41.821,41.8377,41.7708,41.821,97312.0
2020-08-04 12:05:00,50.01,50.01,49.97,50.0,95384.0,41.821,41.821,41.7875,41.8126,95384.0
2020-08-04 12:10:00,50.0,50.02,49.91,49.93,126734.0,41.8126,41.8293,41.7373,41.7541,126734.0
2020-08-04 12:15:00,49.93,49.98,49.92,49.97,68041.0,41.7541,41.7959,41.7457,41.7875,68041.0
2020-08-04 12:20:00,49.97,50.01,49.95,50.01,101637.0,41.7875,41.821,41.7708,41.821,101637.0
2020-08-04 12:25:00,50.01,50.01,49.95,49.96,61055.0,41.821,41.821,41.7708,41.7792,61055.0
2020-08-04 12:30:00,49.95,49.98,49.95,49.96,51126.0,41.7708,41.7959,41.7708,41.7792,51126.0
2020-08-04 12:35:00,49.96,49.98,49.94,49.96,94146.0,41.7792,41.7959,41.7624,41.7792,94146.0
2020-08-04 12:40:00,49.95,50.0,49.95,49.98,66200.0,41.7708,41.8126,41.7708,41.7959,66200.0
2020-08-04 12:45:00,49.98,50.06,49.97,50.04,91944.0,41.7959,41.8628,41.7875,41.8461,91944.0
2020-08-04 12:50:00,50.04,50.05,50.02,50.02,63629.0,41.8461,41.8544,41.8293,41.8293,63629.0
2020-08-04 12:55:00,50.02,50.06,50.01,50.04,76290.0,41.8293,41.8628,41.821,41.8461,76290.0
2020-08-04 13:00:00,50.05,50.06,50.0,50.01,57904.0,41.8544,41.8628,41.8126,41.821,57904.0
2020-08-04 13:05:00,50.01,50.02,49.99,50.0,64635.0,41.821,41.8293,41.8042,41.8126,64635.0
2020-08-04 13:10:00,49.99,50.08,49.99,50.08,57931.0,41.8042,41.8795,41.8042,41.8795,57931.0
2020-08-04 13:15:00,50.07,50.14,50.05,50.13,120428.0,41.8711,41.9297,41.8544,41.9213,120428.0
2020-08-04 13:20:00,50.13,50.15,50.1,50.11,66140.0,41.9213,41.938,41.8962,41.9046,66140.0
2020-08-04 13:25:00,50.11,50.14,50.1,50.11,45982.0,41.9046,41.9297,41.8962,41.9046,45982.0
2020-08-04 13:30:00,50.12,50.12,50.06,50.09,55361.0,41.913,41.913,41.8628,41.8879,55361.0
2020-08-04 13:35:00,50.09,50.14,50.07,50.12,95849.0,41.8879,41.9297,41.8711,41.913,95849.0
2020-08-04 13:40:00,50.12,50.13,50.05,50.07,47423.0,41.913,41.9213,41.8544,41.8711,47423.0
2020-08-04 13:45:00,50.06,50.1,50.05,50.06,41343.0,41.8628,41.8962,41.8544,41.8628,41343.0
2020-08-04 13:50:00,50.07,50.09,50.05,50.06,27981.0,41.8711,41.8879,41.8544,41.8628,27981.0
2020-08-04 13:55:00,50.07,50.07,50.03,50.04,38449.0,41.8711,41.8711,41.8377,41.8461,38449.0
2020-08-04 14:00:00,50.05,50.08,50.04,50.07,76793.0,41.8544,41.8795,41.8461,41.8711,76793.0
2020-08-04 14:05:00,50.06,50.07,50.03,50.04,61188.0,41.8628,41.8711,41.8377,41.8461,61188.0
2020-08-04 14:10:00,50.03,50.04,50.0,50.02,67351.0,41.8377,41.8461,41.8126,41.8293,67351.0
2020-08-04 14:15:00,50.02,50.07,50.01,50.05,39482.0,41.8293,41.8711,41.821,41.8544,39482.0
2020-08-04 14:20:00,50.05,50.05,50.0,50.02,64477.0,41.8544,41.8544,41.8126,41.8293,64477.0
2020-08-04 14:25:00,50.02,50.02,49.92,49.94,181070.0,41.8293,41.8293,41.7457,41.7624,181070.0
2020-08-04 14:30:00,49.94,49.95,49.91,49.92,140284.0,41.7624,41.7708,41.7373,41.7457,140284.0
2020-08-04 14:35:00,49.91,49.93,49.9,49.9,74945.0,41.7373,41.7541,41.729,41.729,74945.0
2020-08-04 14:40:00,49.91,49.98,49.9,49.94,61050.0,41.7373,41.7959,41.729,41.7624,61050.0
2020-08-04 14:45:00,49.95,49.98,49.93,49.96,78690.0,41.7708,41.7959,41.7541,41.7792,78690.0
2020-08-04 14:50:00,49.97,50.06,49.96,50.05,82140.0,41.7875,41.8628,41.7792,41.8544,82140.0
2020-08-04 14:55:00,50.05,50.09,50.01,50.09,67986.0,41.8544,41.8879,41.821,41.8879,67986.0
2020-08-04 15:00:00,50.09,50.09,50.02,50.04,71788.0,41.8879,41.8879,41.8293,41.8461,71788.0
2020-08-04 15:05:00,50.04,50.06,50.01,50.02,45452.0,41.8461,41.8628,41.821,41.8293,45452.0
2020-08-04 15:10:00,50.02,50.06,50.0,50.05,63823.0,41.8293,41.8628,41.8126,41.8544,63823.0
2020-08-04 15:15:00,50.04,50.08,50.02,50.07,58298.0,41.8461,41.8795,41.8293,41.8711,58298.0
2020-08-04 15:20:00,50.07,50.1,50.06,50.1,180445.0,41.8711,41.8962,41.8628,41.8962,180445.0
2020-08-04 15:25:00,50.09,50.1,50.02,50.03,84120.0,41.8879,41.8962,41.8293,41.8377,84120.0
2020-08-04 15:30:00,50.03,50.04,49.99,50.02,209409.0,41.8377,41.8461,41.8042,41.8293,209409.0
2020-08-04 15:35:00,50.02,50.04,49.98,50.03,251710.0,41.8293,41.8461,41.7959,41.8377,251710.0
2020-08-04 15:40:00,50.04,50.05,50.0,50.03,114728.0,41.8461,41.8544,41.8126,41.8377,114728.0
2020-08-04 15:45:00,50.03,50.05,50.0,50.05,171594.0,41.8377,41.8544,41.8126,41.8544,171594.0
2020-08-04 15:50:00,50.05,50.09,49.99,50.0,390852.0,41.8544,41.8879,41.8042,41.8126,390852.0
2020-08-04 15:55:00,50.01,50.15,49.99,50.13,631575.0,41.821,41.938,41.8042,41.9213,631575.0
2020-08-05 09:30:00,50.5,51.03,50.47,50.96,1160951.0,42.2307,42.674,42.2056,42.6154,1160951.0
2020-08-05 09:35:00,50.95,51.19,50.92,51.15,555132.0,42.6071,42.8078,42.582,42.7743,555132.0
2020-08-05 09:40:00,51.15,51.17,50.94,51.03,406536.0,42.7743,42.791,42.5987,42.674,406536.0
2020-08-05 09:45:00,51.03,51.12,50.79,50.82,370377.0,42.674,42.7492,42.4732,42.4983,370377.0
2020-08-05 09:50:00,50.82,50.9,50.77,50.84,191495.0,42.4983,42.5652,42.4565,42.5151,191495.0
2020-08-05 09:55:00,50.84,50.99,50.84,50.89,203300.0,42.5151,42.6405,42.5151,42.5569,203300.0
2020-08-05 10:00:00,50.9,51.12,50.9,51.1,515959.0,42.5652,42.7492,42.5652,42.7325,515959.0
2020-08-05 10:05:00,51.11,51.31,51.1,51.16,411624.0,42.7409,42.9081,42.7325,42.7827,411624.0
2020-08-05 10:10:00,51.16,51.21,51.0,51.04,251775.0,42.7827,42.8245,42.6489,42.6823,251775.0
2020-08-05 10:15:00,51.04,51.05,50.99,51.03,144963.0,42.6823,42.6907,42.6405,42.674,144963.0
2020-08-05 10:20:00,51.03,51.08,50.93,50.95,172018.0,42.674,42.7158,42.5903,42.6071,172018.0
2020-08-05 10:25:00,50.94,51.03,50.91,50.98,190317.0,42.5987,42.674,42.5736,42.6321,190317.0
2020-08-05 10:30:00,50.98,50.98,50.75,50.8,520079.0,42.6321,42.6321,42.4398,42.4816,520079.0
2020-08-05 10:35:00,50.81,50.97,50.78,50.97,214470.0,42.49,42.6238,42.4649,42.6238,214470.0
2020-08-05 10:40:00,50.97,51.12,50.96,51.03,283616.0,42.6238,42.7492,42.6154,42.674,283616.0
2020-08-05 10:45:00,51.03,51.15,50.95,51.15,231675.0,42.674,42.7743,42.6071,42.7743,231675.0
2020-08-05 10:50:00,51.15,51.26,51.12,51.18,361858.0,42.7743,42.8663,42.7492,42.7994,361858.0
2020-08-05 10:55:00,51.19,51.19,51.06,51.13,160439.0,42.8078,42.8078,42.699,42.7576,160439.0
2020-08-05 11:00:00,51.13,51.22,51.12,51.16,124029.0,42.7576,42.8328,42.7492,42.7827,124029.0
2020-08-05 11:05:00,51.17,51.26,51.17,51.2,149081.0,42.791,42.8663,42.791,42.8161,149081.0
2020-08-05 11:10:00,51.19,51.2,51.11,51.19,137884.0,42.8078,42.8161,42.7409,42.8078,137884.0
2020-08-05 11:15:00,51.19,51.22,51.14,51.16,98373.0,42.8078,42.8328,42.7659,42.7827,98373.0
2020-08-05 11:20:00,51.16,51.16,51.06,51.09,125288.0,42.7827,42.7827,42.699,42.7241,125288.0
2020-08-05 11:25:00,51.09,51.17,51.06,51.13,72697.0,42.7241,42.791,42.699,42.7576,72697.0
2020-08-05 11:30:00,51.13,51.19,51.1,51.19,72197.0,42.7576,42.8078,42.7325,42.8078,72197.0
2020-08-05 11:35:00,51.19,51.21,51.15,51.18,87027.0,42.8078,42.8245,42.7743,42.7994,87027.0
2020-08-05 11:40:00,51.18,51.2,51.1,51.16,109678.0,42.7994,42.8161,42.7325,42.7827,109678.0
2020-08-05 11:45:00,51.15,51.25,51.13,51.22,93925.0,42.7743,42.8579,42.7576,42.8328,93925.0
2020-08-05 11:50:00,51.21,51.22,51.14,51.21,59765.0,42.8245,42.8328,42.7659,42.8245,59765.0
2020-08-05 11:55:00,51.21,51.22,51.14,51.2,87054.0,42.8245,42.8328,42.7659,42.8161,87054.0
2020-08-05 12:00:00,51.2,51.3,51.18,51.25,182911.0,42.8161,42.8997,42.7994,42.8579,182911.0
2020-08-05 12:05:00,51.25,51.26,51.15,51.2,111135.0,42.8579,42.8663,42.7743,42.8161,111135.0
2020-08-05 12:10:00,51.22,51.22,51.16,51.16,59398.0,42.8328,42.8328,42.7827,42.7827,59398.0
2020-08-05 12:15:00,51.16,51.18,51.11,51.11,74028.0,42.7827,42.7994,42.7409,42.7409,74028.0
2020-08-05 12:20:00,51.12,51.12,51.01,51.03,64845.0,42.7492,42.7492,42.6572,42.674,64845.0
2020-08-05 12:25:00,51.03,51.06,51.02,51.04,57043.0,42.674,42.699,42.6656,42.6823,57043.0
2020-08-05 12:30:00,51.04,51.07,51.0,51.04,74058.0,42.6823,42.7074,42.6489,42.6823,74058.0
2020-08-05 12:35:00,51.03,51.11,51.03,51.09,79364.0,42.674,42.7409,42.674,42.7241,79364.0
2020-08-05 12:40:00,51.1,51.12,51.06,51.08,70006.0,42.7325,42.7492,42.699,42.7158,70006.0
2020-08-05 12:45:00,51.08,51.11,51.06,51.09,96606.0,42.7158,42.7409,42.699,42.7241,96606.0
2020-08-05 12:50:00,51.08,51.12,51.07,51.09,101215.0,42.7158,42.7492,42.7074,42.7241,101215.0
2020-08-05 12:55:00,51.1,51.1,51.02,51.03,116030.0,42.7325,42.7325,42.6656,42.674,116030.0
2020-08-05 13:00:00,51.03,51.03,50.98,51.01,136802.0,42.674,42.674,42.6321,42.6572,136802.0
2020-08-05 13:05:00,51.01,51.02,50.95,50.96,39960.0,42.6572,42.6656,42.6071,42.6154,39960.0
2020-08-05 13:10:00,50.96,51.02,50.94,51.01,105045.0,42.6154,42.6656,42.5987,42.6572,105045.0
2020-08-05 13:15:00,51.01,51.08,50.99,51.07,105443.0,42.6572,42.7158,42.6405,42.7074,105443.0
2020-08-05 13:20:00,51.06,51.08,51.02,51.08,41053.0,42.699,42.7158,42.6656,42.7158,41053.0
2020-08-05 13:25:00,51.07,51.11,51.03,51.1,52266.0,42.7074,42.7409,42.674,42.7325,52266.0
2020-08-05 13:30:00,51.09,51.12,51.05,51.07,45100.0,42.7241,42.7492,42.6907,42.7074,45100.0
2020-08-05 13:35:00,51.08,51.08,50.97,51.01,117533.0,42.7158,42.7158,42.6238,42.6572,117533.0
2020-08-05 13:40:00,51.01,51.04,51.0,51.0,43584.0,42.6572,42.6823,42.6489,42.6489,43584.0
2020-08-05 13:45:00,51.01,51.03,50.95,50.98,61742.0,42.6572,42.674,42.6071,42.6321,61742.0
2020-08-05 13:50:00,50.98,50.99,50.94,50.98,96518.0,42.6321,42.6405,42.5987,42.6321,96518.0
2020-08-05 13:55:00,50.97,50.99,50.95,50.98,31792.0,42.6238,42.6405,42.6071,42.6321,31792.0
2020-08-05 14:00:00,50.97,51.05,50.96,51.01,71926.0,42.6238,42.6907,42.6154,42.6572,71926.0
2020-08-05 14:05:00,51.01,51.02,51.0,51.02,37966.0,42.6572,42.6656,42.6489,42.6656,37966.0
2020-08-05 14:10:00,51.03,51.09,51.02,51.07,64359.0,42.674,42.7241,42.6656,42.7074,64359.0
2020-08-05 14:15:00,51.07,51.18,51.07,51.16,117625.0,42.7074,42.7994,42.7074,42.7827,117625.0
2020-08-05 14:20:00,51.15,51.2,51.14,51.2,177543.0,42.7743,42.8161,42.7659,42.8161,177543.0
2020-08-05 14:25:00,51.2,51.23,51.16,51.18,104775.0,42.8161,42.8412,42.7827,42.7994,104775.0
2020-08-05 14:30:00,51.18,51.19,51.14,51.18,58118.0,42.7994,42.8078,42.7659,42.7994,58118.0
2020-08-05 14:35:00,51.17,51.19,51.16,51.19,54968.0,42.791,42.8078,42.7827,42.8078,54968.0
2020-08-05 14:40:00,51.2,51.23,51.17,51.18,102158.0,42.8161,42.8412,42.791,42.7994,102158.0
2020-08-05 14:45:00,51.18,51.2,51.08,51.09,90102.0,42.7994,42.8161,42.7158,42.7241,90102.0
2020-08-05 14:50:00,51.09,51.12,51.07,51.11,114496.0,42.7241,42.7492,42.7074,42.7409,114496.0
2020-08-05 14:55:00,51.1,51.13,51.06,51.07,111643.0,42.7325,42.7576,42.699,42.7074,111643.0
2020-08-05 15:00:00,51.07,51.14,51.06,51.13,124142.0,42.7074,42.7659,42.699,42.7576,124142.0
2020-08-05 15:05:00,51.13,51.16,51.11,51.12,55157.0,42.7576,42.7827,42.7409,42.7492,55157.0
2020-08-05 15:10:00,51.11,51.14,51.08,51.1,80928.0,42.7409,42.7659,42.7158,42.7325,80928.0
2020-08-05 15:15:00,51.1,51.16,51.09,51.16,60486.0,42.7325,42.7827,42.7241,42.7827,60486.0
2020-08-05 15:20:00,51.15,51.18,51.15,51.16,85416.0,42.7743,42.7994,42.7743,42.7827,85416.0
2020-08-05 15:25:00,51.17,51.2,51.15,51.15,162394.0,42.791,42.8161,42.7743,42.7743,162394.0
2020-08-05 15:30:00,51.15,51.19,51.13,51.18,114051.0,42.7743,42.8078,42.7576,42.7994,114051.0
2020-08-05 15:35:00,51.19,51.2,51.1,51.11,185282.0,42.8078,42.8161,42.7325,42.7409,185282.0
2020-08-05 15:40:00,51.11,51.14,51.04,51.09,262701.0,42.7409,42.7659,42.6823,42.7241,262701.0
2020-08-05 15:45:00,51.09,51.1,50.98,50.99,185894.0,42.7241,42.7325,42.6321,42.6405,185894.0
2020-08-05 15:50:00,51.0,51.13,50.98,51.09,375835.0,42.6489,42.7576,42.6321,42.7241,375835.0
2020-08-05 15:55:00,51.09,51.2,51.04,51.04,777358.0,42.7241,42.8161,42.6823,42.6823,777358.0
2020-08-06 09:30:00,50.75,51.08,50.65,50.83,443376.0,42.4398,42.7158,42.3562,42.5067,443376.0
2020-08-06 09:35:00,50.82,50.87,50.65,50.74,251356.0,42.4983,42.5401,42.3562,42.4314,251356.0
2020-08-06 09:40:00,50.73,50.83,50.61,50.66,173416.0,42.4231,42.5067,42.3227,42.3645,173416.0
2020-08-06 09:45:00,50.66,50.8,50.6,50.79,196274.0,42.3645,42.4816,42.3144,42.4732,196274.0
2020-08-06 09:50:00,50.78,50.99,50.77,50.92,594847.0,42.4649,42.6405,42.4565,42.582,594847.0
2020-08-06 09:55:00,50.91,51.0,50.89,50.98,199007.0,42.5736,42.6489,42.5569,42.6321,199007.0
2020-08-06 10:00:00,50.99,51.1,50.96,50.97,185448.0,42.6405,42.7325,42.6154,42.6238,185448.0
2020-08-06 10:05:00,50.96,50.99,50.91,50.94,71902.0,42.6154,42.6405,42.5736,42.5987,71902.0
2020-08-06 10:10:00,50.94,51.04,50.9,50.96,101301.0,42.5987,42.6823,42.5652,42.6154,101301.0
2020-08-06 10:15:00,50.96,51.06,50.94,51.01,163835.0,42.6154,42.699,42.5987,42.6572,163835.0
2020-08-06 10:20:00,51.02,51.15,51.01,51.12,118897.0,42.6656,42.7743,42.6572,42.7492,118897.0
2020-08-06 10:25:00,51.12,51.29,51.09,51.23,327269.0,42.7492,42.8914,42.7241,42.8412,327269.0
2020-08-06 10:30:00,51.24,51.29,51.2,51.21,136920.0,42.8496,42.8914,42.8161,42.8245,136920.0
2020-08-06 10:35:00,51.21,51.23,51.02,51.05,185744.0,42.8245,42.8412,42.6656,42.6907,185744.0
2020-08-06 10:40:00,51.03,51.03,50.93,50.99,163246.0,42.674,42.674,42.5903,42.6405,163246.0
2020-08-06 10:45:00,50.99,51.06,50.96,50.96,91999.0,42.6405,42.699,42.6154,42.6154,91999.0
2020-08-06 10:50:00,50.96,51.03,50.89,51.03,106109.0,42.6154,42.674,42.5569,42.674,106109.0
2020-08-06 10:55:00,51.02,51.11,51.01,51.04,90064.0,42.6656,42.7409,42.6572,42.6823,90064.0
2020-08-06 11:00:00,51.03,51.04,50.91,50.95,149912.0,42.674,42.6823,42.5736,42.6071,149912.0
2020-08-06 11:05:00,50.95,51.02,50.93,50.94,76550.0,42.6071,42.6656,42.5903,42.5987,76550.0
2020-08-06 11:10:00,50.94,51.01,50.92,50.94,120638.0,42.5987,42.6572,42.582,42.5987,120638.0
2020-08-06 11:15:00,50.95,51.0,50.91,50.92,70381.0,42.6071,42.6489,42.5736,42.582,70381.0
2020-08-06 11:20:00,50.93,50.97,50.89,50.96,124848.0,42.5903,42.6238,42.5569,42.6154,124848.0
2020-08-06 11:25:00,50.96,50.96,50.81,50.84,131825.0,42.6154,42.6154,42.49,42.5151,131825.0
2020-08-06 11:30:00,50.84,50.85,50.76,50.79,120092.0,42.5151,42.5234,42.4482,42.4732,120092.0
2020-08-06 11:35:00,50.79,50.82,50.75,50.79,114250.0,42.4732,42.4983,42.4398,42.4732,114250.0
2020-08-06 11:40:00,50.79,50.8,50.75,50.77,119194.0,42.4732,42.4816,42.4398,42.4565,119194.0
2020-08-06 11:45:00,50.77,50.89,50.76,50.88,95469.0,42.4565,42.5569,42.4482,42.5485,95469.0
2020-08-06 11:50:00,50.88,50.93,50.84,50.89,118792.0,42.5485,42.5903,42.5151,42.5569,118792.0
2020-08-06 11:55:00,50.89,50.95,50.88,50.9,46716.0,42.5569,42.6071,42.5485,42.5652,46716.0
2020-08-06 12:00:00,50.9,50.94,50.84,50.84,51969.0,42.5652,42.5987,42.5151,42.5151,51969.0
2020-08-06 12:05:00,50.84,50.86,50.72,50.74,111584.0,42.5151,42.5318,42.4147,42.4314,111584.0
2020-08-06 12:10:00,50.73,50.8,50.7,50.77,178533.0,42.4231,42.4816,42.398,42.4565,178533.0
2020-08-06 12:15:00,50.78,50.79,50.68,50.7,123313.0,42.4649,42.4732,42.3813,42.398,123313.0
2020-08-06 12:20:00,50.7,50.75,50.67,50.7,78362.0,42.398,42.4398,42.3729,42.398,78362.0
2020-08-06 12:25:00,50.7,50.74,50.68,50.73,62382.0,42.398,42.4314,42.3813,42.4231,62382.0
2020-08-06 12:30:00,50.73,50.73,50.7,50.7,34945.0,42.4231,42.4231,42.398,42.398,34945.0
2020-08-06 12:35:00,50.71,50.74,50.69,50.69,31382.0,42.4063,42.4314,42.3896,42.3896,31382.0
2020-08-06 12:40:00,50.7,50.72,50.64,50.72,82365.0,42.398,42.4147,42.3478,42.4147,82365.0
2020-08-06 12:45:00,50.72,50.74,50.67,50.68,41748.0,42.4147,42.4314,42.3729,42.3813,41748.0
2020-08-06 12:50:00,50.67,50.69,50.61,50.61,85888.0,42.3729,42.3896,42.3227,42.3227,85888.0
2020-08-06 12:55:00,50.61,50.67,50.61,50.66,60913.0,42.3227,42.3729,42.3227,42.3645,60913.0
2020-08-06 13:00:00,50.68,50.72,50.66,50.69,91995.0,42.3813,42.4147,42.3645,42.3896,91995.0
2020-08-06 13:05:00,50.69,50.7,50.63,50.63,58590.0,42.3896,42.398,42.3394,42.3394,58590.0
2020-08-06 13:10:00,50.65,50.67,50.62,50.63,41516.0,42.3562,42.3729,42.3311,42.3394,41516.0
2020-08-06 13:15:00,50.63,50.66,50.62,50.65,28121.0,42.3394,42.3645,42.3311,42.3562,28121.0
2020-08-06 13:20:00,50.66,50.66,50.62,50.63,34272.0,42.3645,42.3645,42.3311,42.3394,34272.0
2020-08-06 13:25:00,50.63,50.69,50.62,50.66,105783.0,42.3394,42.3896,42.3311,42.3645,105783.0
2020-08-06 13:30:00,50.66,50.66,50.61,50.62,34720.0,42.3645,42.3645,42.3227,42.3311,34720.0
2020-08-06 13:35:00,50.62,50.63,50.58,50.61,79757.0,42.3311,42.3394,42.2976,42.3227,79757.0
2020-08-06 13:40:00,50.6,50.65,50.6,50.65,36617.0,42.3144,42.3562,42.3144,42.3562,36617.0
2020-08-06 13:45:00,50.65,50.7,50.64,50.7,57679.0,42.3562,42.398,42.3478,42.398,57679.0
2020-08-06 13:50:00,50.7,50.72,50.68,50.69,57198.0,42.398,42.4147,42.3813,42.3896,57198.0
2020-08-06 13:55:00,50.69,50.69,50.63,50.66,61454.0,42.3896,42.3896,42.3394,42.3645,61454.0
2020-08-06 14:00:00,50.66,50.78,50.65,50.76,119419.0,42.3645,42.4649,42.3562,42.4482,119419.0
2020-08-06 14:05:00,50.77,50.77,50.71,50.75,30834.0,42.4565,42.4565,42.4063,42.4398,30834.0
2020-08-06 14:10:00,50.75,50.83,50.71,50.83,70127.0,42.4398,42.5067,42.4063,42.5067,70127.0
2020-08-06 14:15:00,50.84,50.84,50.8,50.81,29168.0,42.5151,42.5151,42.4816,42.49,29168.0
2020-08-06 14:20:00,50.81,50.84,50.78,50.82,149340.0,42.49,42.5151,42.4649,42.4983,149340.0
2020-08-06 14:25:00,50.8,50.86,50.79,50.85,73184.0,42.4816,42.5318,42.4732,42.5234,73184.0
2020-08-06 14:30:00,50.85,50.9,50.82,50.85,65921.0,42.5234,42.5652,42.4983,42.5234,65921.0
2020-08-06 14:35:00,50.84,50.87,50.81,50.86,118020.0,42.5151,42.5401,42.49,42.5318,118020.0
2020-08-06 14:40:00,50.86,50.92,50.85,50.9,155657.0,42.5318,42.582,42.5234,42.5652,155657.0
2020-08-06 14:45:00,50.91,50.91,50.87,50.88,72995.0,42.5736,42.5736,42.5401,42.5485,72995.0
2020-08-06 14:50:00,50.89,50.91,50.86,50.87,49277.0,42.5569,42.5736,42.5318,42.5401,49277.0
2020-08-06 14:55:00,50.87,50.9,50.86,50.89,51676.0,42.5401,42.5652,42.5318,42.5569,51676.0
2020-08-06 15:00:00,50.89,50.91,50.86,50.88,51127.0,42.5569,42.5736,42.5318,42.5485,51127.0
2020-08-06 15:05:00,50.87,50.88,50.83,50.85,80635.0,42.5401,42.5485,42.5067,42.5234,80635.0
2020-08-06 15:10:00,50.85,50.88,50.84,50.85,57128.0,42.5234,42.5485,42.5151,42.5234,57128.0
2020-08-06 15:15:00,50.84,50.9,50.84,50.89,92902.0,42.5151,42.5652,42.5151,42.5569,92902.0
2020-08-06 15:20:00,50.89,50.89,50.83,50.85,71730.0,42.5569,42.5569,42.5067,42.5234,71730.0
2020-08-06 15:25:00,50.84,50.88,50.83,50.86,69251.0,42.5151,42.5485,42.5067,42.5318,69251.0
2020-08-06 15:30:00,50.87,50.92,50.85,50.9,140795.0,42.5401,42.582,42.5234,42.5652,140795.0
2020-08-06 15:35:00,50.9,50.96,50.89,50.94,120674.0,42.5652,42.6154,42.5569,42.5987,120674.0
2020-08-06 15:40:00,50.95,50.96,50.9,50.91,97413.0,42.6071,42.6154,42.5652,42.5736,97413.0
2020-08-06 15:45:00,50.91,50.93,50.86,50.87,172429.0,42.5736,42.5903,42.5318,42.5401,172429.0
2020-08-06 15:50:00,50.87,50.91,50.84,50.88,291987.0,42.5401,42.5736,42.5151,42.5485,291987.0
2020-08-06 15:55:00,50.88,50.91,50.8,50.91,603108.0,42.5485,42.5736,42.4816,42.5736,603108.0
2020-08-07 09:30:00,50.52,50.54,50.13,50.28,682867.0,42.2475,42.2642,41.9213,42.0468,682867.0
2020-08-07 09:35:00,50.28,50.43,50.24,50.28,357615.0,42.0468,42.1722,42.0133,42.0468,357615.0
2020-08-07 09:40:00,50.28,50.33,50.19,50.22,378387.0,42.0468,42.0886,41.9715,41.9966,378387.0
2020-08-07 09:45:00,50.22,50.32,50.2,50.29,245989.0,41.9966,42.0802,41.9799,42.0551,245989.0
2020-08-07 09:50:00,50.28,50.35,50.24,50.32,150019.0,42.0468,42.1053,42.0133,42.0802,150019.0
2020-08-07 09:55:00,50.31,50.51,50.29,50.46,236240.0,42.0718,42.2391,42.0551,42.1973,236240.0
2020-08-07 10:00:00,50.45,50.58,50.43,50.48,365611.0,42.1889,42.2976,42.1722,42.214,365611.0
2020-08-07 10:05:00,50.47,50.48,50.35,50.36,132390.0,42.2056,42.214,42.1053,42.1137,132390.0
2020-08-07 10:10:00,50.37,50.51,50.36,50.41,148104.0,42.122,42.2391,42.1137,42.1555,148104.0
2020-08-07 10:15:00,50.4,50.42,50.23,50.25,255770.0,42.1471,42.1638,42.0049,42.0217,255770.0
2020-08-07 10:20:00,50.25,50.33,50.24,50.3,219305.0,42.0217,42.0886,42.0133,42.0635,219305.0
2020-08-07 10:25:00,50.29,50.42,50.27,50.42,146588.0,42.0551,42.1638,42.0384,42.1638,146588.0
2020-08-07 10:30:00,50.42,50.55,50.41,50.51,195667.0,42.1638,42.2725,42.1555,42.2391,195667.0
2020-08-07 10:35:00,50.5,50.57,50.47,50.55,240488.0,42.2307,42.2893,42.2056,42.2725,240488.0
2020-08-07 10:40:00,50.54,50.64,50.5,50.62,238238.0,42.2642,42.3478,42.2307,42.3311,238238.0
2020-08-07 10:45:00,50.63,50.65,50.5,50.55,193140.0,42.3394,42.3562,42.2307,42.2725,193140.0
2020-08-07 10:50:00,50.53,50.57,50.51,50.54,86122.0,42.2558,42.2893,42.2391,42.2642,86122.0
2020-08-07 10:55:00,50.54,50.57,50.41,50.46,109282.0,42.2642,42.2893,42.1555,42.1973,109282.0
2020-08-07 11:00:00,50.47,50.58,50.46,50.53,103417.0,42.2056,42.2976,42.1973,42.2558,103417.0
2020-08-07 11:05:00,50.53,50.62,50.52,50.57,200522.0,42.2558,42.3311,42.2475,42.2893,200522.0
2020-08-07 11:10:00,50.56,50.64,50.54,50.61,150821.0,42.2809,42.3478,42.2642,42.3227,150821.0
2020-08-07 11:15:00,50.61,50.72,50.61,50.62,182024.0,42.3227,42.4147,42.3227,42.3311,182024.0
2020-08-07 11:20:00,50.63,50.7,50.62,50.65,153770.0,42.3394,42.398,42.3311,42.3562,153770.0
2020-08-07 11:25:00,50.65,50.65,50.54,50.55,90929.0,42.3562,42.3562,42.2642,42.2725,90929.0
2020-08-07 11:30:00,50.55,50.61,50.53,50.6,108081.0,42.2725,42.3227,42.2558,42.3144,108081.0
2020-08-07 11:35:00,50.6,50.65,50.56,50.65,159633.0,42.3144,42.3562,42.2809,42.3562,159633.0
2020-08-07 11:40:00,50.66,50.69,50.63,50.66,104621.0,42.3645,42.3896,42.3394,42.3645,104621.0
2020-08-07 11:45:00,50.65,50.68,50.59,50.6,118572.0,42.3562,42.3813,42.306,42.3144,118572.0
2020-08-07 11:50:00,50.6,50.64,50.56,50.59,150598.0,42.3144,42.3478,42.2809,42.306,150598.0
2020-08-07 11:55:00,50.58,50.61,50.56,50.57,90121.0,42.2976,42.3227,42.2809,42.2893,90121.0
2020-08-07 12:00:00,50.56,50.66,50.52,50.64,134642.0,42.2809,42.3645,42.2475,42.3478,134642.0
2020-08-07 12:05:00,50.65,50.69,50.63,50.66,100243.0,42.3562,42.3896,42.3394,42.3645,100243.0
2020-08-07 12:10:00,50.66,50.71,50.65,50.7,128642.0,42.3645,42.4063,42.3562,42.398,128642.0
2020-08-07 12:15:00,50.7,50.85,50.69,50.84,173482.0,42.398,42.5234,42.3896,42.5151,173482.0
2020-08-07 12:20:00,50.83,50.97,50.83,50.95,306264.0,42.5067,42.6238,42.5067,42.6071,306264.0
2020-08-07 12:25:00,50.95,51.07,50.92,51.05,324592.0,42.6071,42.7074,42.582,42.6907,324592.0
2020-08-07 12:30:00,51.05,51.08,50.96,50.99,161762.0,42.6907,42.7158,42.6154,42.6405,161762.0
2020-08-07 12:35:00,50.98,51.04,50.97,51.01,213536.0,42.6321,42.6823,42.6238,42.6572,213536.0
2020-08-07 12:40:00,51.02,51.24,50.98,51.24,350851.0,42.6656,42.8496,42.6321,42.8496,350851.0
2020-08-07 12:45:00,51.24,51.47,51.23,51.43,463553.0,42.8496,43.0419,42.8412,43.0085,463553.0
2020-08-07 12:50:00,51.45,51.45,51.24,51.29,318881.0,43.0252,43.0252,42.8496,42.8914,318881.0
2020-08-07 12:55:00,51.29,51.35,51.27,51.33,99704.0,42.8914,42.9416,42.8747,42.9248,99704.0
2020-08-07 13:00:00,51.34,51.36,51.29,51.35,154619.0,42.9332,42.9499,42.8914,42.9416,154619.0
2020-08-07 13:05:00,51.35,51.37,51.2,51.2,146178.0,42.9416,42.9583,42.8161,42.8161,146178.0
2020-08-07 13:10:00,51.2,51.35,51.15,51.3,139844.0,42.8161,42.9416,42.7743,42.8997,139844.0
2020-08-07 13:15:00,51.31,51.52,51.28,51.51,243037.0,42.9081,43.0837,42.883,43.0754,243037.0
2020-08-07 13:20:00,51.5,51.55,51.47,51.55,196110.0,43.067,43.1088,43.0419,43.1088,196110.0
2020-08-07 13:25:00,51.55,51.65,51.51,51.64,213027.0,43.1088,43.1924,43.0754,43.1841,213027.0
2020-08-07 13:30:00,51.64,51.83,51.62,51.65,275189.0,43.1841,43.343,43.1673,43.1924,275189.0
2020-08-07 13:35:00,51.66,51.75,51.65,51.71,128432.0,43.2008,43.2761,43.1924,43.2426,128432.0
2020-08-07 13:40:00,51.7,51.82,51.67,51.81,106227.0,43.2342,43.3346,43.2092,43.3262,106227.0
2020-08-07 13:45:00,51.82,51.85,51.76,51.78,181859.0,43.3346,43.3597,43.2844,43.3011,181859.0
2020-08-07 13:50:00,51.77,51.79,51.58,51.64,150266.0,43.2928,43.3095,43.1339,43.1841,150266.0
2020-08-07 13:55:00,51.64,51.69,51.59,51.61,130172.0,43.1841,43.2259,43.1423,43.159,130172.0
2020-08-07 14:00:00,51.61,51.67,51.52,51.53,116902.0,43.159,43.2092,43.0837,43.0921,116902.0
2020-08-07 14:05:00,51.53,51.58,51.43,51.58,183197.0,43.0921,43.1339,43.0085,43.1339,183197.0
2020-08-07 14:10:00,51.59,51.62,51.55,51.55,125301.0,43.1423,43.1673,43.1088,43.1088,125301.0
2020-08-07 14:15:00,51.55,51.58,51.5,51.52,116371.0,43.1088,43.1339,43.067,43.0837,116371.0
2020-08-07 14:20:00,51.53,51.55,51.41,51.46,147776.0,43.0921,43.1088,42.9917,43.0335,147776.0
2020-08-07 14:25:00,51.46,51.56,51.43,51.54,129360.0,43.0335,43.1172,43.0085,43.1004,129360.0
2020-08-07 14:30:00,51.53,51.59,51.47,51.58,120877.0,43.0921,43.1423,43.0419,43.1339,120877.0
2020-08-07 14:35:00,51.58,51.65,51.57,51.59,121800.0,43.1339,43.1924,43.1255,43.1423,121800.0
2020-08-07 14:40:00,51.59,51.59,51.5,51.54,129594.0,43.1423,43.1423,43.067,43.1004,129594.0
2020-08-07 14:45:00,51.54,51.6,51.5,51.51,97838.0,43.1004,43.1506,43.067,43.0754,97838.0
2020-08-07 14:50:00,51.51,51.55,51.45,51.5,122713.0,43.0754,43.1088,43.0252,43.067,122713.0
2020-08-07 14:55:00,51.5,51.62,51.49,51.6,119780.0,43.067,43.1673,43.0586,43.1506,119780.0
2020-08-07 15:00:00,51.59,51.7,51.56,51.7,179382.0,43.1423,43.2342,43.1172,43.2342,179382.0
2020-08-07 15:05:00,51.69,51.82,51.68,51.79,444457.0,43.2259,43.3346,43.2175,43.3095,444457.0
2020-08-07 15:10:00,51.78,51.8,51.58,51.64,443524.0,43.3011,43.3179,43.1339,43.1841,443524.0
2020-08-07 15:15:00,51.64,51.72,51.64,51.68,121580.0,43.1841,43.251,43.1841,43.2175,121580.0
2020-08-07 15:20:00,51.68,51.71,51.64,51.65,142193.0,43.2175,43.2426,43.1841,43.1924,142193.0
2020-08-07 15:25:00,51.64,51.69,51.64,51.66,129594.0,43.1841,43.2259,43.1841,43.2008,129594.0
2020-08-07 15:30:00,51.66,51.7,51.57,51.69,239210.0,43.2008,43.2342,43.1255,43.2259,239210.0
2020-08-07 15:35:00,51.69,51.78,51.67,51.78,229312.0,43.2259,43.3011,43.2092,43.3011,229312.0
2020-08-07 15:40:00,51.77,51.93,51.76,51.93,330386.0,43.2928,43.4266,43.2844,43.4266,330386.0
2020-08-07 15:45:00,51.93,52.03,51.92,52.03,600101.0,43.4266,43.5102,43.4182,43.5102,600101.0
2020-08-07 15:50:00,52.03,52.18,52.03,52.17,804169.0,43.5102,43.6356,43.5102,43.6273,804169.0
2020-08-07 15:55:00,52.18,52.23,52.09,52.12,1219228.0,43.6356,43.6775,43.5604,43.5855,1219228.0
2020-08-10 09:30:00,52.29,52.8,52.25,52.8,848613.0,43.7276,44.1541,43.6942,44.1541,848613.0
2020-08-10 09:35:00,52.79,52.88,52.42,52.49,324475.0,44.1458,44.221,43.8363,43.8949,324475.0
2020-08-10 09:40:00,52.51,52.63,52.46,52.61,370517.0,43.9116,44.012,43.8698,43.9952,370517.0
2020-08-10 09:45:00,52.62,52.79,52.61,52.76,446682.0,44.0036,44.1458,43.9952,44.1207,446682.0
2020-08-10 09:50:00,52.76,52.98,52.73,52.84,408066.0,44.1207,44.3046,44.0956,44.1876,408066.0
2020-08-10 09:55:00,52.84,53.21,52.84,53.15,460152.0,44.1876,44.497,44.1876,44.4468,460152.0
2020-08-10 10:00:00,53.16,53.19,52.91,52.96,288943.0,44.4552,44.4803,44.2461,44.2879,288943.0
2020-08-10 10:05:00,52.95,53.03,52.88,52.97,278381.0,44.2796,44.3465,44.221,44.2963,278381.0
2020-08-10 10:10:00,52.97,53.02,52.92,52.94,343136.0,44.2963,44.3381,44.2545,44.2712,343136.0
2020-08-10 10:15:00,52.94,53.02,52.88,52.93,271758.0,44.2712,44.3381,44.221,44.2628,271758.0
2020-08-10 10:20:00,52.92,52.95,52.69,52.75,324746.0,44.2545,44.2796,44.0621,44.1123,324746.0
2020-08-10 10:25:00,52.75,53.01,52.72,52.98,378354.0,44.1123,44.3297,44.0872,44.3046,378354.0
2020-08-10 10:30:00,52.98,53.09,52.96,53.09,138574.0,44.3046,44.3966,44.2879,44.3966,138574.0
2020-08-10 10:35:00,53.09,53.18,53.05,53.15,234777.0,44.3966,44.4719,44.3632,44.4468,234777.0
2020-08-10 10:40:00,53.15,53.17,53.03,53.07,152890.0,44.4468,44.4635,44.3465,44.3799,152890.0
2020-08-10 10:45:00,53.09,53.09,52.84,52.86,248084.0,44.3966,44.3966,44.1876,44.2043,248084.0
2020-08-10 10:50:00,52.86,52.86,52.75,52.86,186341.0,44.2043,44.2043,44.1123,44.2043,186341.0
2020-08-10 10:55:00,52.85,52.89,52.69,52.7,209800.0,44.1959,44.2294,44.0621,44.0705,209800.0
2020-08-10 11:00:00,52.7,52.84,52.63,52.81,154721.0,44.0705,44.1876,44.012,44.1625,154721.0
2020-08-10 11:05:00,52.8,52.85,52.68,52.76,231844.0,44.1541,44.1959,44.0538,44.1207,231844.0
2020-08-10 11:10:00,52.76,52.79,52.63,52.77,163816.0,44.1207,44.1458,44.012,44.129,163816.0
2020-08-10 11:15:00,52.76,52.92,52.75,52.9,122579.0,44.1207,44.2545,44.1123,44.2377,122579.0
2020-08-10 11:20:00,52.91,52.91,52.8,52.87,103107.0,44.2461,44.2461,44.1541,44.2127,103107.0
2020-08-10 11:25:00,52.87,52.87,52.68,52.71,143036.0,44.2127,44.2127,44.0538,44.0789,143036.0
2020-08-10 11:30:00,52.71,52.9,52.66,52.88,142376.0,44.0789,44.2377,44.037,44.221,142376.0
2020-08-10 11:35:00,52.89,52.89,52.75,52.75,84792.0,44.2294,44.2294,44.1123,44.1123,84792.0
2020-08-10 11:40:00,52.76,52.97,52.76,52.95,210922.0,44.1207,44.2963,44.1207,44.2796,210922.0
2020-08-10 11:45:00,52.96,53.06,52.94,52.98,165912.0,44.2879,44.3715,44.2712,44.3046,165912.0
2020-08-10 11:50:00,52.98,53.06,52.93,53.05,177782.0,44.3046,44.3715,44.2628,44.3632,177782.0
2020-08-10 11:55:00,53.05,53.07,52.98,53.03,110480.0,44.3632,44.3799,44.3046,44.3465,110480.0
2020-08-10 12:00:00,53.03,53.05,52.91,52.91,140016.0,44.3465,44.3632,44.2461,44.2461,140016.0
2020-08-10 12:05:00,52.91,52.96,52.88,52.89,111890.0,44.2461,44.2879,44.221,44.2294,111890.0
2020-08-10 12:10:00,52.9,53.0,52.9,52.94,156711.0,44.2377,44.3214,44.2377,44.2712,156711.0
2020-08-10 12:15:00,52.95,52.95,52.76,52.78,313949.0,44.2796,44.2796,44.1207,44.1374,313949.0
2020-08-10 12:20:00,52.78,52.89,52.78,52.84,82399.0,44.1374,44.2294,44.1374,44.1876,82399.0
2020-08-10 12:25:00,52.84,52.87,52.81,52.86,92704.0,44.1876,44.2127,44.1625,44.2043,92704.0
2020-08-10 12:30:00,52.85,52.85,52.8,52.84,82247.0,44.1959,44.1959,44.1541,44.1876,82247.0
2020-08-10 12:35:00,52.83,52.87,52.79,52.82,83362.0,44.1792,44.2127,44.1458,44.1708,83362.0
2020-08-10 12:40:00,52.82,52.86,52.75,52.86,78599.0,44.1708,44.2043,44.1123,44.2043,78599.0
2020-08-10 12:45:00,52.85,52.87,52.69,52.7,117252.0,44.1959,44.2127,44.0621,44.0705,117252.0
2020-08-10 12:50:00,52.71,52.72,52.66,52.69,96979.0,44.0789,44.0872,44.037,44.0621,96979.0
2020-08-10 12:55:00,52.69,52.75,52.67,52.71,70400.0,44.0621,44.1123,44.0454,44.0789,70400.0
2020-08-10 13:00:00,52.72,52.84,52.71,52.84,181211.0,44.0872,44.1876,44.0789,44.1876,181211.0
2020-08-10 13:05:00,52.84,52.84,52.77,52.78,147199.0,44.1876,44.1876,44.129,44.1374,147199.0
2020-08-10 13:10:00,52.77,52.79,52.58,52.6,181477.0,44.129,44.1458,43.9701,43.9869,181477.0
2020-08-10 13:15:00,52.6,52.61,52.53,52.55,186934.0,43.9869,43.9952,43.9283,43.9451,186934.0
2020-08-10 13:20:00,52.55,52.63,52.54,52.58,119298.0,43.9451,44.012,43.9367,43.9701,119298.0
2020-08-10 13:25:00,52.58,52.65,52.56,52.64,100497.0,43.9701,44.0287,43.9534,44.0203,100497.0
2020-08-10 13:30:00,52.64,52.67,52.62,52.65,58609.0,44.0203,44.0454,44.0036,44.0287,58609.0
2020-08-10 13:35:00,52.66,52.89,52.65,52.89,149593.0,44.037,44.2294,44.0287,44.2294,149593.0
2020-08-10 13:40:00,52.89,52.99,52.8,52.83,189854.0,44.2294,44.313,44.1541,44.1792,189854.0
2020-08-10 13:45:00,52.82,52.87,52.81,52.84,69146.0,44.1708,44.2127,44.1625,44.1876,69146.0
2020-08-10 13:50:00,52.84,52.88,52.83,52.85,41148.0,44.1876,44.221,44.1792,44.1959,41148.0
2020-08-10 13:55:00,52.84,52.87,52.8,52.84,48223.0,44.1876,44.2127,44.1541,44.1876,48223.0
2020-08-10 14:00:00,52.84,52.87,52.77,52.79,118051.0,44.1876,44.2127,44.129,44.1458,118051.0
2020-08-10 14:05:00,52.79,52.81,52.74,52.75,105375.0,44.1458,44.1625,44.1039,44.1123,105375.0
2020-08-10 14:10:00,52.75,52.79,52.68,52.69,65038.0,44.1123,44.1458,44.0538,44.0621,65038.0
2020-08-10 14:15:00,52.7,52.83,52.69,52.82,63677.0,44.0705,44.1792,44.0621,44.1708,63677.0
2020-08-10 14:20:00,52.84,52.86,52.76,52.76,44434.0,44.1876,44.2043,44.1207,44.1207,44434.0
2020-08-10 14:25:00,52.77,52.78,52.7,52.77,58803.0,44.129,44.1374,44.0705,44.129,58803.0
2020-08-10 14:30:00,52.76,52.79,52.73,52.79,51986.0,44.1207,44.1458,44.0956,44.1458,51986.0
2020-08-10 14:35:00,52.79,52.8,52.71,52.74,99836.0,44.1458,44.1541,44.0789,44.1039,99836.0
2020-08-10 14:40:00,52.74,52.75,52.63,52.66,135459.0,44.1039,44.1123,44.012,44.037,135459.0
2020-08-10 14:45:00,52.66,52.7,52.62,52.69,89350.0,44.037,44.0705,44.0036,44.0621,89350.0
2020-08-10 14:50:00,52.69,52.7,52.62,52.63,58931.0,44.0621,44.0705,44.0036,44.012,58931.0
2020-08-10 14:55:00,52.63,52.65,52.61,52.63,68252.0,44.012,44.0287,43.9952,44.012,68252.0
2020-08-10 15:00:00,52.63,52.7,52.6,52.66,97064.0,44.012,44.0705,43.9869,44.037,97064.0
2020-08-10 15:05:00,52.67,52.75,52.66,52.75,92521.0,44.0454,44.1123,44.037,44.1123,92521.0
2020-08-10 15:10:00,52.75,52.75,52.65,52.72,84814.0,44.1123,44.1123,44.0287,44.0872,84814.0
2020-08-10 15:15:00,52.73,52.75,52.67,52.74,86072.0,44.0956,44.1123,44.0454,44.1039,86072.0
2020-08-10 15:20:00,52.75,52.86,52.73,52.84,167399.0,44.1123,44.2043,44.0956,44.1876,167399.0
2020-08-10 15:25:00,52.84,52.89,52.8,52.88,126130.0,44.1876,44.2294,44.1541,44.221,126130.0
2020-08-10 15:30:00,52.88,52.91,52.82,52.9,146375.0,44.221,44.2461,44.1708,44.2377,146375.0
2020-08-10 15:35:00,52.89,52.91,52.84,52.87,126925.0,44.2294,44.2461,44.1876,44.2127,126925.0
2020-08-10 15:40:00,52.87,52.89,52.84,52.88,189520.0,44.2127,44.2294,44.1876,44.221,189520.0
2020-08-10 15:45:00,52.88,52.93,52.85,52.87,217762.0,44.221,44.2628,44.1959,44.2127,217762.0
2020-08-10 15:50:00,52.86,52.87,52.77,52.82,465298.0,44.2043,44.2127,44.129,44.1708,465298.0
2020-08-10 15:55:00,52.83,52.9,52.78,52.87,627705.0,44.1792,44.2377,44.1374,44.2127,627705.0
2020-08-11 09:30:00,54.45,55.03,54.41,54.8,1436554.0,45.5339,46.019,45.5005,45.8266,1436554.0
2020-08-11 09:35:00,54.79,54.85,54.43,54.59,621653.0,45.8183,45.8684,45.5172,45.651,621653.0
2020-08-11 09:40:00,54.59,54.76,54.49,54.55,575201.0,45.651,45.7932,45.5674,45.6176,575201.0
2020-08-11 09:45:00,54.55,54.8,54.51,54.59,429247.0,45.6176,45.8266,45.5841,45.651,429247.0
2020-08-11 09:50:00,54.59,54.72,54.5,54.5,345500.0,45.651,45.7597,45.5757,45.5757,345500.0
2020-08-11 09:55:00,54.5,54.58,54.38,54.4,358832.0,45.5757,45.6426,45.4754,45.4921,358832.0
2020-08-11 10:00:00,54.4,54.64,54.34,54.61,371824.0,45.4921,45.6928,45.4419,45.6677,371824.0
2020-08-11 10:05:00,54.61,54.62,54.38,54.41,220859.0,45.6677,45.6761,45.4754,45.5005,220859.0
2020-08-11 10:10:00,54.41,54.59,54.4,54.58,257133.0,45.5005,45.651,45.4921,45.6426,257133.0
2020-08-11 10:15:00,54.58,54.8,54.53,54.78,565865.0,45.6426,45.8266,45.6008,45.8099,565865.0
2020-08-11 10:20:00,54.78,54.78,54.53,54.56,243054.0,45.8099,45.8099,45.6008,45.6259,243054.0
2020-08-11 10:25:00,54.57,54.63,54.53,54.63,215144.0,45.6343,45.6845,45.6008,45.6845,215144.0
2020-08-11 10:30:00,54.62,54.78,54.61,54.75,255823.0,45.6761,45.8099,45.6677,45.7848,255823.0
2020-08-11 10:35:00,54.74,54.79,54.64,54.7,281909.0,45.7764,45.8183,45.6928,45.743,281909.0
2020-08-11 10:40:00,54.7,54.81,54.6,54.62,375364.0,45.743,45.835,45.6594,45.6761,375364.0
2020-08-11 10:45:00,54.63,54.7,54.52,54.55,236093.0,45.6845,45.743,45.5925,45.6176,236093.0
2020-08-11 10:50:00,54.56,54.65,54.53,54.61,253788.0,45.6259,45.7012,45.6008,45.6677,253788.0
2020-08-11 10:55:00,54.62,54.65,54.45,54.51,317564.0,45.6761,45.7012,45.5339,45.5841,317564.0
2020-08-11 11:00:00,54.51,54.54,54.3,54.34,270372.0,45.5841,45.6092,45.4085,45.4419,270372.0
2020-08-11 11:05:00,54.33,54.4,54.26,54.26,215784.0,45.4336,45.4921,45.375,45.375,215784.0
2020-08-11 11:10:00,54.26,54.33,54.14,54.33,464047.0,45.375,45.4336,45.2747,45.4336,464047.0
2020-08-11 11:15:00,54.33,54.4,54.28,54.36,272977.0,45.4336,45.4921,45.3918,45.4587,272977.0
2020-08-11 11:20:00,54.34,54.35,54.2,54.23,196946.0,45.4419,45.4503,45.3249,45.35,196946.0
2020-08-11 11:25:00,54.22,54.23,54.02,54.09,261297.0,45.3416,45.35,45.1743,45.2329,261297.0
2020-08-11 11:30:00,54.08,54.28,54.06,54.26,127007.0,45.2245,45.3918,45.2078,45.375,127007.0
2020-08-11 11:35:00,54.25,54.3,54.07,54.12,170089.0,45.3667,45.4085,45.2162,45.258,170089.0
2020-08-11 11:40:00,54.12,54.29,54.12,54.21,133384.0,45.258,45.4001,45.258,45.3332,133384.0
2020-08-11 11:45:00,54.2,54.21,54.08,54.09,83997.0,45.3249,45.3332,45.2245,45.2329,83997.0
2020-08-11 11:50:00,54.09,54.12,54.04,54.05,108924.0,45.2329,45.258,45.1911,45.1994,108924.0
2020-08-11 11:55:00,54.04,54.11,54.04,54.1,131865.0,45.1911,45.2496,45.1911,45.2412,131865.0
2020-08-11 12:00:00,54.1,54.15,54.02,54.03,165195.0,45.2412,45.2831,45.1743,45.1827,165195.0
2020-08-11 12:05:00,54.02,54.09,53.99,54.04,126461.0,45.1743,45.2329,45.1493,45.1911,126461.0
2020-08-11 12:10:00,54.04,54.16,54.02,54.11,189761.0,45.1911,45.2914,45.1743,45.2496,189761.0
2020-08-11 12:15:00,54.11,54.19,54.08,54.17,193783.0,45.2496,45.3165,45.2245,45.2998,193783.0
2020-08-11 12:20:00,54.17,54.29,54.16,54.21,241941.0,45.2998,45.4001,45.2914,45.3332,241941.0
2020-08-11 12:25:00,54.22,54.34,54.2,54.34,183293.0,45.3416,45.4419,45.3249,45.4419,183293.0
2020-08-11 12:30:00,54.35,54.45,54.33,54.39,287778.0,45.4503,45.5339,45.4336,45.4838,287778.0
2020-08-11 12:35:00,54.38,54.39,54.29,54.35,191013.0,45.4754,45.4838,45.4001,45.4503,191013.0
2020-08-11 12:40:00,54.36,54.37,54.27,54.32,207059.0,45.4587,45.467,45.3834,45.4252,207059.0
2020-08-11 12:45:00,54.33,54.44,54.32,54.43,142247.0,45.4336,45.5256,45.4252,45.5172,142247.0
2020-08-11 12:50:00,54.42,54.45,54.38,54.39,149077.0,45.5088,45.5339,45.4754,45.4838,149077.0
2020-08-11 12:55:00,54.39,54.43,54.3,54.41,85257.0,45.4838,45.5172,45.4085,45.5005,85257.0
2020-08-11 13:00:00,54.41,54.44,54.35,54.41,80078.0,45.5005,45.5256,45.4503,45.5005,80078.0
2020-08-11 13:05:00,54.41,54.53,54.41,54.53,117071.0,45.5005,45.6008,45.5005,45.6008,117071.0
2020-08-11 13:10:00,54.54,54.57,54.51,54.57,128580.0,45.6092,45.6343,45.5841,45.6343,128580.0
2020-08-11 13:15:00,54.57,54.65,54.51,54.65,195683.0,45.6343,45.7012,45.5841,45.7012,195683.0
2020-08-11 13:20:00,54.63,54.68,54.63,54.67,133815.0,45.6845,45.7263,45.6845,45.7179,133815.0
2020-08-11 13:25:00,54.67,54.69,54.61,54.62,227077.0,45.7179,45.7346,45.6677,45.6761,227077.0
2020-08-11 13:30:00,54.62,54.72,54.58,54.68,185307.0,45.6761,45.7597,45.6426,45.7263,185307.0
2020-08-11 13:35:00,54.67,54.76,54.67,54.71,214805.0,45.7179,45.7932,45.7179,45.7514,214805.0
2020-08-11 13:40:00,54.72,54.77,54.71,54.74,131720.0,45.7597,45.8015,45.7514,45.7764,131720.0
2020-08-11 13:45:00,54.74,54.74,54.64,54.74,122356.0,45.7764,45.7764,45.6928,45.7764,122356.0
2020-08-11 13:50:00,54.73,54.76,54.7,54.7,113945.0,45.7681,45.7932,45.743,45.743,113945.0
2020-08-11 13:55:00,54.7,54.77,54.67,54.75,71105.0,45.743,45.8015,45.7179,45.7848,71105.0
2020-08-11 14:00:00,54.75,54.77,54.73,54.75,109905.0,45.7848,45.8015,45.7681,45.7848,109905.0
2020-08-11 14:05:00,54.75,54.75,54.68,54.72,106915.0,45.7848,45.7848,45.7263,45.7597,106915.0
2020-08-11 14:10:00,54.72,54.79,54.7,54.78,141388.0,45.7597,45.8183,45.743,45.8099,141388.0
2020-08-11 14:15:00,54.78,54.78,54.68,54.72,77547.0,45.8099,45.8099,45.7263,45.7597,77547.0
2020-08-11 14:20:00,54.72,54.78,54.66,54.68,118043.0,45.7597,45.8099,45.7095,45.7263,118043.0
2020-08-11 14:25:00,54.68,54.69,54.59,54.61,149002.0,45.7263,45.7346,45.651,45.6677,149002.0
2020-08-11 14:30:00,54.61,54.64,54.53,54.55,137116.0,45.6677,45.6928,45.6008,45.6176,137116.0
2020-08-11 14:35:00,54.55,54.56,54.35,54.45,302190.0,45.6176,45.6259,45.4503,45.5339,302190.0
2020-08-11 14:40:00,54.46,54.53,54.42,54.48,223850.0,45.5423,45.6008,45.5088,45.559,223850.0
2020-08-11 14:45:00,54.47,54.48,54.35,54.38,145613.0,45.5507,45.559,45.4503,45.4754,145613.0
2020-08-11 14:50:00,54.38,54.5,54.36,54.5,136796.0,45.4754,45.5757,45.4587,45.5757,136796.0
2020-08-11 14:55:00,54.49,54.58,54.48,54.57,134525.0,45.5674,45.6426,45.559,45.6343,134525.0
2020-08-11 15:00:00,54.57,54.58,54.38,54.43,201988.0,45.6343,45.6426,45.4754,45.5172,201988.0
2020-08-11 15:05:00,54.42,54.44,54.36,54.4,288532.0,45.5088,45.5256,45.4587,45.4921,288532.0
2020-08-11 15:10:00,54.4,54.5,54.32,54.34,245749.0,45.4921,45.5757,45.4252,45.4419,245749.0
2020-08-11 15:15:00,54.34,54.37,53.89,53.96,758469.0,45.4419,45.467,45.0656,45.1242,758469.0
2020-08-11 15:20:00,53.97,54.12,53.91,53.95,279187.0,45.1325,45.258,45.0824,45.1158,279187.0
2020-08-11 15:25:00,53.95,54.22,53.94,54.21,253938.0,45.1158,45.3416,45.1074,45.3332,253938.0
2020-08-11 15:30:00,54.21,54.25,53.94,53.95,445547.0,45.3332,45.3667,45.1074,45.1158,445547.0
2020-08-11 15:35:00,53.94,54.07,53.85,53.93,374217.0,45.1074,45.2162,45.0322,45.0991,374217.0
2020-08-11 15:40:00,53.93,54.04,53.71,53.8,549893.0,45.0991,45.1911,44.9151,44.9904,549893.0
2020-08-11 15:45:00,53.8,53.81,53.59,53.73,479498.0,44.9904,44.9987,44.8148,44.9318,479498.0
2020-08-11 15:50:00,53.72,53.72,53.54,53.66,574213.0,44.9235,44.9235,44.7729,44.8733,574213.0
2020-08-11 15:55:00,53.66,53.82,53.62,53.75,957675.0,44.8733,45.0071,44.8398,44.9486,957675.0
2020-08-12 09:30:00,55.01,55.01,54.57,54.79,608805.0,46.0022,46.0022,45.6343,45.8183,608805.0
2020-08-12 09:35:00,54.81,55.02,54.77,54.82,407142.0,45.835,46.0106,45.8015,45.8433,407142.0
2020-08-12 09:40:00,54.81,54.86,54.57,54.66,305472.0,45.835,45.8768,45.6343,45.7095,305472.0
2020-08-12 09:45:00,54.66,54.66,54.37,54.42,346437.0,45.7095,45.7095,45.467,45.5088,346437.0
2020-08-12 09:50:00,54.42,54.42,54.08,54.22,348351.0,45.5088,45.5088,45.2245,45.3416,348351.0
2020-08-12 09:55:00,54.21,54.38,54.01,54.02,302823.0,45.3332,45.4754,45.166,45.1743,302823.0
2020-08-12 10:00:00,54.02,54.21,53.94,54.21,339658.0,45.1743,45.3332,45.1074,45.3332,339658.0
2020-08-12 10:05:00,54.21,54.35,54.08,54.13,214874.0,45.3332,45.4503,45.2245,45.2663,214874.0
2020-08-12 10:10:00,54.14,54.26,54.07,54.07,158458.0,45.2747,45.375,45.2162,45.2162,158458.0
2020-08-12 10:15:00,54.08,54.15,54.0,54.05,172662.0,45.2245,45.2831,45.1576,45.1994,172662.0
2020-08-12 10:20:00,54.04,54.11,54.0,54.04,126189.0,45.1911,45.2496,45.1576,45.1911,126189.0
2020-08-12 10:25:00,54.04,54.07,53.87,53.97,294662.0,45.1911,45.2162,45.0489,45.1325,294662.0
2020-08-12 10:30:00,53.98,54.07,53.87,53.92,217727.0,45.1409,45.2162,45.0489,45.0907,217727.0
2020-08-12 10:35:00,53.93,53.94,53.85,53.89,243012.0,45.0991,45.1074,45.0322,45.0656,243012.0
2020-08-12 10:40:00,53.89,54.01,53.87,53.91,136273.0,45.0656,45.166,45.0489,45.0824,136273.0
2020-08-12 10:45:00,53.91,53.92,53.61,53.66,281930.0,45.0824,45.0907,44.8315,44.8733,281930.0
2020-08-12 10:50:00,53.67,53.73,53.55,53.61,198815.0,44.8817,44.9318,44.7813,44.8315,198815.0
2020-08-12 10:55:00,53.6,53.73,53.59,53.63,160592.0,44.8231,44.9318,44.8148,44.8482,160592.0
2020-08-12 11:00:00,53.61,53.78,53.57,53.75,122740.0,44.8315,44.9736,44.798,44.9486,122740.0
2020-08-12 11:05:00,53.74,53.81,53.68,53.7,116103.0,44.9402,44.9987,44.89,44.9067,116103.0
2020-08-12 11:10:00,53.71,53.72,53.46,53.47,174915.0,44.9151,44.9235,44.706,44.7144,174915.0
2020-08-12 11:15:00,53.48,53.52,53.27,53.32,212575.0,44.7228,44.7562,44.5472,44.589,212575.0
2020-08-12 11:20:00,53.32,53.33,53.2,53.28,216404.0,44.589,44.5973,44.4886,44.5555,216404.0
2020-08-12 11:25:00,53.28,53.45,53.28,53.45,237894.0,44.5555,44.6977,44.5555,44.6977,237894.0
2020-08-12 11:30:00,53.45,53.6,53.4,53.59,187567.0,44.6977,44.8231,44.6559,44.8148,187567.0
2020-08-12 11:35:00,53.59,53.61,53.46,53.46,180200.0,44.8148,44.8315,44.706,44.706,180200.0
2020-08-12 11:40:00,53.45,53.46,53.34,53.35,249055.0,44.6977,44.706,44.6057,44.6141,249055.0
2020-08-12 11:45:00,53.35,53.42,53.24,53.26,175785.0,44.6141,44.6726,44.5221,44.5388,175785.0
2020-08-12 11:50:00,53.27,53.31,53.2,53.24,88854.0,44.5472,44.5806,44.4886,44.5221,88854.0
2020-08-12 11:55:00,53.24,53.35,53.22,53.33,134556.0,44.5221,44.6141,44.5053,44.5973,134556.0
2020-08-12 12:00:00,53.32,53.37,53.27,53.35,180577.0,44.589,44.6308,44.5472,44.6141,180577.0
2020-08-12 12:05:00,53.36,53.42,53.33,53.33,399205.0,44.6224,44.6726,44.5973,44.5973,399205.0
2020-08-12 12:10:00,53.34,53.44,53.23,53.24,466243.0,44.6057,44.6893,44.5137,44.5221,466243.0
2020-08-12 12:15:00,53.24,53.34,53.23,53.32,393656.0,44.5221,44.6057,44.5137,44.589,393656.0
2020-08-12 12:20:00,53.31,53.32,53.25,53.29,176126.0,44.5806,44.589,44.5304,44.5639,176126.0
2020-08-12 12:25:00,53.29,53.33,53.25,53.26,230689.0,44.5639,44.5973,44.5304,44.5388,230689.0
2020-08-12 12:30:00,53.25,53.34,53.24,53.32,322065.0,44.5304,44.6057,44.5221,44.589,322065.0
2020-08-12 12:35:00,53.32,53.33,53.22,53.27,107315.0,44.589,44.5973,44.5053,44.5472,107315.0
2020-08-12 12:40:00,53.27,53.28,53.19,53.21,136177.0,44.5472,44.5555,44.4803,44.497,136177.0
2020-08-12 12:45:00,53.22,53.25,53.16,53.22,157934.0,44.5053,44.5304,44.4552,44.5053,157934.0
2020-08-12 12:50:00,53.21,53.22,53.07,53.08,230001.0,44.497,44.5053,44.3799,44.3883,230001.0
2020-08-12 12:55:00,53.08,53.12,53.03,53.03,114564.0,44.3883,44.4217,44.3465,44.3465,114564.0
2020-08-12 13:00:00,53.04,53.04,52.91,52.94,283453.0,44.3548,44.3548,44.2461,44.2712,283453.0
2020-08-12 13:05:00,52.94,52.94,52.77,52.8,191183.0,44.2712,44.2712,44.129,44.1541,191183.0
2020-08-12 13:10:00,52.8,52.81,52.74,52.77,223640.0,44.1541,44.1625,44.1039,44.129,223640.0
2020-08-12 13:15:00,52.77,52.87,52.75,52.85,220526.0,44.129,44.2127,44.1123,44.1959,220526.0
2020-08-12 13:20:00,52.86,52.99,52.85,52.96,181536.0,44.2043,44.313,44.1959,44.2879,181536.0
2020-08-12 13:25:00,52.95,53.02,52.95,53.0,190498.0,44.2796,44.3381,44.2796,44.3214,190498.0
2020-08-12 13:30:00,53.0,53.11,52.99,53.02,217398.0,44.3214,44.4134,44.313,44.3381,217398.0
2020-08-12 13:35:00,53.02,53.09,53.0,53.08,180312.0,44.3381,44.3966,44.3214,44.3883,180312.0
2020-08-12 13:40:00,53.08,53.12,53.01,53.03,151127.0,44.3883,44.4217,44.3297,44.3465,151127.0
2020-08-12 13:45:00,53.03,53.04,52.91,53.02,89317.0,44.3465,44.3548,44.2461,44.3381,89317.0
2020-08-12 13:50:00,53.02,53.11,53.0,53.1,86104.0,44.3381,44.4134,44.3214,44.405,86104.0
2020-08-12 13:55:00,53.1,53.12,53.06,53.08,137603.0,44.405,44.4217,44.3715,44.3883,137603.0
2020-08-12 14:00:00,53.08,53.08,53.01,53.03,72819.0,44.3883,44.3883,44.3297,44.3465,72819.0
2020-08-12 14:05:00,53.03,53.05,52.94,52.99,121212.0,44.3465,44.3632,44.2712,44.313,121212.0
2020-08-12 14:10:00,53.0,53.05,53.0,53.02,67422.0,44.3214,44.3632,44.3214,44.3381,67422.0
2020-08-12 14:15:00,53.03,53.04,52.96,53.0,76656.0,44.3465,44.3548,44.2879,44.3214,76656.0
2020-08-12 14:20:00,53.0,53.1,52.99,53.1,75538.0,44.3214,44.405,44.313,44.405,75538.0
2020-08-12 14:25:00,53.1,53.16,53.09,53.1,135264.0,44.405,44.4552,44.3966,44.405,135264.0
2020-08-12 14:30:00,53.1,53.23,53.09,53.23,157815.0,44.405,44.5137,44.3966,44.5137,157815.0
2020-08-12 14:35:00,53.23,53.32,53.23,53.28,132609.0,44.5137,44.589,44.5137,44.5555,132609.0
2020-08-12 14:40:00,53.28,53.33,53.26,53.3,80915.0,44.5555,44.5973,44.5388,44.5722,80915.0
2020-08-12 14:45:00,53.3,53.37,53.29,53.37,113626.0,44.5722,44.6308,44.5639,44.6308,113626.0
2020-08-12 14:50:00,53.37,53.45,53.36,53.39,141888.0,44.6308,44.6977,44.6224,44.6475,141888.0
2020-08-12 14:55:00,53.39,53.5,53.39,53.5,117299.0,44.6475,44.7395,44.6475,44.7395,117299.0
2020-08-12 15:00:00,53.5,53.52,53.43,53.45,132264.0,44.7395,44.7562,44.681,44.6977,132264.0
2020-08-12 15:05:00,53.44,53.47,53.31,53.34,138115.0,44.6893,44.7144,44.5806,44.6057,138115.0
2020-08-12 15:10:00,53.34,53.4,53.33,53.37,131182.0,44.6057,44.6559,44.5973,44.6308,131182.0
2020-08-12 15:15:00,53.37,53.49,53.36,53.47,93013.0,44.6308,44.7311,44.6224,44.7144,93013.0
2020-08-12 15:20:00,53.48,53.48,53.31,53.33,84712.0,44.7228,44.7228,44.5806,44.5973,84712.0
2020-08-12 15:25:00,53.34,53.46,53.31,53.39,155377.0,44.6057,44.706,44.5806,44.6475,155377.0
2020-08-12 15:30:00,53.39,53.4,53.29,53.37,303793.0,44.6475,44.6559,44.5639,44.6308,303793.0
2020-08-12 15:35:00,53.37,53.45,53.32,53.42,187283.0,44.6308,44.6977,44.589,44.6726,187283.0
2020-08-12 15:40:00,53.43,53.49,53.39,53.46,151369.0,44.681,44.7311,44.6475,44.706,151369.0
2020-08-12 15:45:00,53.46,53.5,53.41,53.47,192186.0,44.706,44.7395,44.6642,44.7144,192186.0
2020-08-12 15:50:00,53.48,53.51,53.42,53.5,226921.0,44.7228,44.7479,44.6726,44.7395,226921.0
2020-08-12 15:55:00,53.5,53.57,53.35,53.36,817875.0,44.7395,44.798,44.6141,44.6224,817875.0
2020-08-13 09:30:00,52.83,52.93,52.57,52.82,459763.0,44.1792,44.2628,43.9618,44.1708,459763.0
2020-08-13 09:35:00,52.84,52.88,52.68,52.77,315592.0,44.1876,44.221,44.0538,44.129,315592.0
2020-08-13 09:40:00,52.77,53.13,52.7,53.06,702602.0,44.129,44.4301,44.0705,44.3715,702602.0
2020-08-13 09:45:00,53.06,53.12,52.91,53.08,170775.0,44.3715,44.4217,44.2461,44.3883,170775.0
2020-08-13 09:50:00,53.07,53.48,53.07,53.37,519818.0,44.3799,44.7228,44.3799,44.6308,519818.0
2020-08-13 09:55:00,53.38,53.39,53.13,53.15,291580.0,44.6391,44.6475,44.4301,44.4468,291580.0
2020-08-13 10:00:00,53.14,53.39,53.12,53.39,246798.0,44.4384,44.6475,44.4217,44.6475,246798.0
2020-08-13 10:05:00,53.39,53.4,53.11,53.25,193282.0,44.6475,44.6559,44.4134,44.5304,193282.0
2020-08-13 10:10:00,53.26,53.34,53.18,53.26,212192.0,44.5388,44.6057,44.4719,44.5388,212192.0
2020-08-13 10:15:00,53.26,53.3,53.18,53.26,109073.0,44.5388,44.5722,44.4719,44.5388,109073.0
2020-08-13 10:20:00,53.25,53.25,53.02,53.07,147193.0,44.5304,44.5304,44.3381,44.3799,147193.0
2020-08-13 10:25:00,53.07,53.16,52.95,52.95,136208.0,44.3799,44.4552,44.2796,44.2796,136208.0
2020-08-13 10:30:00,52.95,52.99,52.81,52.84,191226.0,44.2796,44.313,44.1625,44.1876,191226.0
2020-08-13 10:35:00,52.84,52.85,52.68,52.75,167988.0,44.1876,44.1959,44.0538,44.1123,167988.0
2020-08-13 10:40:00,52.75,52.9,52.74,52.89,167802.0,44.1123,44.2377,44.1039,44.2294,167802.0
2020-08-13 10:45:00,52.89,52.95,52.8,52.83,134837.0,44.2294,44.2796,44.1541,44.1792,134837.0
2020-08-13 10:50:00,52.83,52.95,52.8,52.95,114572.0,44.1792,44.2796,44.1541,44.2796,114572.0
2020-08-13 10:55:00,52.96,52.96,52.85,52.86,88446.0,44.2879,44.2879,44.1959,44.2043,88446.0
2020-08-13 11:00:00,52.85,52.86,52.75,52.78,135760.0,44.1959,44.2043,44.1123,44.1374,135760.0
2020-08-13 11:05:00,52.79,52.86,52.74,52.82,223013.0,44.1458,44.2043,44.1039,44.1708,223013.0
2020-08-13 11:10:00,52.83,52.92,52.79,52.91,78319.0,44.1792,44.2545,44.1458,44.2461,78319.0
2020-08-13 11:15:00,52.92,52.95,52.86,52.88,70239.0,44.2545,44.2796,44.2043,44.221,70239.0
2020-08-13 11:20:00,52.88,52.89,52.78,52.84,113332.0,44.221,44.2294,44.1374,44.1876,113332.0
2020-08-13 11:25:00,52.83,52.83,52.77,52.8,147087.0,44.1792,44.1792,44.129,44.1541,147087.0
2020-08-13 11:30:00,52.8,52.8,52.61,52.61,165432.0,44.1541,44.1541,43.9952,43.9952,165432.0
2020-08-13 11:35:00,52.62,52.65,52.57,52.64,167824.0,44.0036,44.0287,43.9618,44.0203,167824.0
2020-08-13 11:40:00,52.64,52.78,52.63,52.75,81773.0,44.0203,44.1374,44.012,44.1123,81773.0
2020-08-13 11:45:00,52.74,52.74,52.64,52.66,96239.0,44.1039,44.1039,44.0203,44.037,96239.0
2020-08-13 11:50:00,52.67,52.7,52.63,52.67,91037.0,44.0454,44.0705,44.012,44.0454,91037.0
2020-08-13 11:55:00,52.69,52.76,52.66,52.66,82242.0,44.0621,44.1207,44.037,44.037,82242.0
2020-08-13 12:00:00,52.66,52.68,52.61,52.66,71078.0,44.037,44.0538,43.9952,44.037,71078.0
2020-08-13 12:05:00,52.66,52.75,52.66,52.73,84163.0,44.037,44.1123,44.037,44.0956,84163.0
2020-08-13 12:10:00,52.73,52.76,52.72,52.73,77666.0,44.0956,44.1207,44.0872,44.0956,77666.0
2020-08-13 12:15:00,52.72,52.75,52.65,52.65,104310.0,44.0872,44.1123,44.0287,44.0287,104310.0
2020-08-13 12:20:00,52.66,52.7,52.63,52.7,49459.0,44.037,44.0705,44.012,44.0705,49459.0
2020-08-13 12:25:00,52.7,52.71,52.64,52.66,57313.0,44.0705,44.0789,44.0203,44.037,57313.0
2020-08-13 12:30:00,52.66,52.69,52.61,52.63,54827.0,44.037,44.0621,43.9952,44.012,54827.0
2020-08-13 12:35:00,52.62,52.64,52.58,52.64,143430.0,44.0036,44.0203,43.9701,44.0203,143430.0
2020-08-13 12:40:00,52.64,52.64,52.6,52.62,49821.0,44.0203,44.0203,43.9869,44.0036,49821.0
2020-08-13 12:45:00,52.63,52.64,52.62,52.63,35338.0,44.012,44.0203,44.0036,44.012,35338.0
2020-08-13 12:50:00,52.63,52.65,52.59,52.65,45697.0,44.012,44.0287,43.9785,44.0287,45697.0
2020-08-13 12:55:00,52.65,52.68,52.59,52.6,66414.0,44.0287,44.0538,43.9785,43.9869,66414.0
2020-08-13 13:00:00,52.6,52.74,52.59,52.74,119700.0,43.9869,44.1039,43.9785,44.1039,119700.0
2020-08-13 13:05:00,52.72,52.73,52.7,52.7,49254.0,44.0872,44.0956,44.0705,44.0705,49254.0
2020-08-13 13:10:00,52.71,52.76,52.69,52.76,56601.0,44.0789,44.1207,44.0621,44.1207,56601.0
2020-08-13 13:15:00,52.76,52.94,52.75,52.93,222345.0,44.1207,44.2712,44.1123,44.2628,222345.0
2020-08-13 13:20:00,52.95,52.99,52.91,52.95,83908.0,44.2796,44.313,44.2461,44.2796,83908.0
2020-08-13 13:25:00,52.94,53.04,52.94,53.04,242471.0,44.2712,44.3548,44.2712,44.3548,242471.0
2020-08-13 13:30:00,53.04,53.04,52.89,52.93,149309.0,44.3548,44.3548,44.2294,44.2628,149309.0
2020-08-13 13:35:00,52.92,52.95,52.9,52.94,52029.0,44.2545,44.2796,44.2377,44.2712,52029.0
2020-08-13 13:40:00,52.93,52.93,52.85,52.86,70102.0,44.2628,44.2628,44.1959,44.2043,70102.0
2020-08-13 13:45:00,52.86,52.95,52.86,52.95,42177.0,44.2043,44.2796,44.2043,44.2796,42177.0
2020-08-13 13:50:00,52.94,52.95,52.9,52.91,43802.0,44.2712,44.2796,44.2377,44.2461,43802.0
2020-08-13 13:55:00,52.92,52.92,52.84,52.85,84977.0,44.2545,44.2545,44.1876,44.1959,84977.0
2020-08-13 14:00:00,52.85,53.0,52.85,52.98,95809.0,44.1959,44.3214,44.1959,44.3046,95809.0
2020-08-13 14:05:00,52.99,53.02,52.96,52.98,150196.0,44.313,44.3381,44.2879,44.3046,150196.0
2020-08-13 14:10:00,52.98,52.99,52.95,52.97,38396.0,44.3046,44.313,44.2796,44.2963,38396.0
2020-08-13 14:15:00,52.97,52.99,52.88,52.89,167794.0,44.2963,44.313,44.221,44.2294,167794.0
2020-08-13 14:20:00,52.88,52.88,52.82,52.88,132171.0,44.221,44.221,44.1708,44.221,132171.0
2020-08-13 14:25:00,52.88,52.97,52.85,52.89,137689.0,44.221,44.2963,44.1959,44.2294,137689.0
2020-08-13 14:30:00,52.88,52.9,52.76,52.77,118110.0,44.221,44.2377,44.1207,44.129,118110.0
2020-08-13 14:35:00,52.77,52.78,52.65,52.72,156861.0,44.129,44.1374,44.0287,44.0872,156861.0
2020-08-13 14:40:00,52.71,52.83,52.71,52.82,149495.0,44.0789,44.1792,44.0789,44.1708,149495.0
2020-08-13 14:45:00,52.81,52.88,52.78,52.8,176622.0,44.1625,44.221,44.1374,44.1541,176622.0
2020-08-13 14:50:00,52.79,52.79,52.65,52.73,214115.0,44.1458,44.1458,44.0287,44.0956,214115.0
2020-08-13 14:55:00,52.73,52.83,52.71,52.76,238929.0,44.0956,44.1792,44.0789,44.1207,238929.0
2020-08-13 15:00:00,52.76,52.78,52.66,52.77,154741.0,44.1207,44.1374,44.037,44.129,154741.0
2020-08-13 15:05:00,52.76,52.87,52.73,52.85,135327.0,44.1207,44.2127,44.0956,44.1959,135327.0
2020-08-13 15:10:00,52.85,52.9,52.82,52.87,186860.0,44.1959,44.2377,44.1708,44.2127,186860.0
2020-08-13 15:15:00,52.86,52.89,52.85,52.86,84779.0,44.2043,44.2294,44.1959,44.2043,84779.0
2020-08-13 15:20:00,52.87,53.06,52.86,53.05,129572.0,44.2127,44.3715,44.2043,44.3632,129572.0
2020-08-13 15:25:00,53.04,53.05,52.98,53.0,79830.0,44.3548,44.3632,44.3046,44.3214,79830.0
2020-08-13 15:30:00,53.0,53.0,52.93,52.97,120931.0,44.3214,44.3214,44.2628,44.2963,120931.0
2020-08-13 15:35:00,52.97,53.0,52.88,52.89,164886.0,44.2963,44.3214,44.221,44.2294,164886.0
2020-08-13 15:40:00,52.88,52.95,52.86,52.91,104189.0,44.221,44.2796,44.2043,44.2461,104189.0
2020-08-13 15:45:00,52.9,52.91,52.84,52.86,206063.0,44.2377,44.2461,44.1876,44.2043,206063.0
2020-08-13 15:50:00,52.85,52.92,52.84,52.86,255144.0,44.1959,44.2545,44.1876,44.2043,255144.0
2020-08-13 15:55:00,52.86,52.93,52.84,52.89,587315.0,44.2043,44.2628,44.1876,44.2294,587315.0
2020-08-14 09:30:00,52.45,52.78,52.37,52.54,809147.0,43.8614,44.1374,43.7945,43.9367,809147.0
2020-08-14 09:35:00,52.54,52.68,52.35,52.62,355977.0,43.9367,44.0538,43.7778,44.0036,355977.0
2020-08-14 09:40:00,52.64,52.69,52.48,52.49,170553.0,44.0203,44.0621,43.8865,43.8949,170553.0
2020-08-14 09:45:00,52.5,52.58,52.41,52.54,385736.0,43.9032,43.9701,43.828,43.9367,385736.0
2020-08-14 09:50:00,52.54,52.57,52.43,52.5,330060.0,43.9367,43.9618,43.8447,43.9032,330060.0
2020-08-14 09:55:00,52.49,52.54,52.45,52.49,136134.0,43.8949,43.9367,43.8614,43.8949,136134.0
2020-08-14 10:00:00,52.5,52.67,52.47,52.62,241650.0,43.9032,44.0454,43.8782,44.0036,241650.0
2020-08-14 10:05:00,52.62,52.74,52.54,52.74,339012.0,44.0036,44.1039,43.9367,44.1039,339012.0
2020-08-14 10:10:00,52.75,52.77,52.68,52.72,99393.0,44.1123,44.129,44.0538,44.0872,99393.0
2020-08-14 10:15:00,52.72,52.99,52.67,52.89,301324.0,44.0872,44.313,44.0454,44.2294,301324.0
2020-08-14 10:20:00,52.89,53.08,52.84,53.06,306463.0,44.2294,44.3883,44.1876,44.3715,306463.0
2020-08-14 10:25:00,53.07,53.19,53.0,53.13,205325.0,44.3799,44.4803,44.3214,44.4301,205325.0
2020-08-14 10:30:00,53.13,53.27,53.1,53.14,247031.0,44.4301,44.5472,44.405,44.4384,247031.0
2020-08-14 10:35:00,53.14,53.21,53.06,53.07,99846.0,44.4384,44.497,44.3715,44.3799,99846.0
2020-08-14 10:40:00,53.07,53.11,52.99,53.0,74487.0,44.3799,44.4134,44.313,44.3214,74487.0
2020-08-14 10:45:00,52.99,53.1,52.98,53.03,79181.0,44.313,44.405,44.3046,44.3465,79181.0
2020-08-14 10:50:00,53.03,53.07,52.93,52.93,86268.0,44.3465,44.3799,44.2628,44.2628,86268.0
2020-08-14 10:55:00,52.94,53.13,52.93,53.07,134537.0,44.2712,44.4301,44.2628,44.3799,134537.0
2020-08-14 11:00:00,53.07,53.1,53.01,53.05,98077.0,44.3799,44.405,44.3297,44.3632,98077.0
2020-08-14 11:05:00,53.05,53.17,53.02,53.11,151743.0,44.3632,44.4635,44.3381,44.4134,151743.0
2020-08-14 11:10:00,53.1,53.12,52.95,52.97,137523.0,44.405,44.4217,44.2796,44.2963,137523.0
2020-08-14 11:15:00,52.97,53.23,52.96,53.19,131379.0,44.2963,44.5137,44.2879,44.4803,131379.0
2020-08-14 11:20:00,53.2,53.23,53.07,53.08,143491.0,44.4886,44.5137,44.3799,44.3883,143491.0
2020-08-14 11:25:00,53.08,53.17,53.05,53.07,93011.0,44.3883,44.4635,44.3632,44.3799,93011.0
2020-08-14 11:30:00,53.07,53.11,53.01,53.02,123732.0,44.3799,44.4134,44.3297,44.3381,123732.0
2020-08-14 11:35:00,53.02,53.09,52.98,53.06,102151.0,44.3381,44.3966,44.3046,44.3715,102151.0
2020-08-14 11:40:00,53.06,53.13,53.03,53.1,76426.0,44.3715,44.4301,44.3465,44.405,76426.0
2020-08-14 11:45:00,53.1,53.12,53.02,53.11,84692.0,44.405,44.4217,44.3381,44.4134,84692.0
2020-08-14 11:50:00,53.12,53.18,53.1,53.12,72700.0,44.4217,44.4719,44.405,44.4217,72700.0
2020-08-14 11:55:00,53.13,53.22,53.08,53.21,128793.0,44.4301,44.5053,44.3883,44.497,128793.0
2020-08-14 12:00:00,53.21,53.22,53.11,53.14,73593.0,44.497,44.5053,44.4134,44.4384,73593.0
2020-08-14 12:05:00,53.14,53.19,53.1,53.19,55361.0,44.4384,44.4803,44.405,44.4803,55361.0
2020-08-14 12:10:00,53.18,53.28,53.17,53.23,134026.0,44.4719,44.5555,44.4635,44.5137,134026.0
2020-08-14 12:15:00,53.23,53.24,53.14,53.16,78766.0,44.5137,44.5221,44.4384,44.4552,78766.0
2020-08-14 12:20:00,53.16,53.16,53.08,53.13,58952.0,44.4552,44.4552,44.3883,44.4301,58952.0
2020-08-14 12:25:00,53.14,53.19,53.1,53.11,88200.0,44.4384,44.4803,44.405,44.4134,88200.0
2020-08-14 12:30:00,53.11,53.11,53.05,53.1,89038.0,44.4134,44.4134,44.3632,44.405,89038.0
2020-08-14 12:35:00,53.1,53.14,53.06,53.09,102904.0,44.405,44.4384,44.3715,44.3966,102904.0
2020-08-14 12:40:00,53.09,53.1,53.03,53.03,67698.0,44.3966,44.405,44.3465,44.3465,67698.0
2020-08-14 12:45:00,53.03,53.03,52.94,52.94,89926.0,44.3465,44.3465,44.2712,44.2712,89926.0
2020-08-14 12:50:00,52.95,52.96,52.9,52.94,117259.0,44.2796,44.2879,44.2377,44.2712,117259.0
2020-08-14 12:55:00,52.94,52.95,52.89,52.92,80639.0,44.2712,44.2796,44.2294,44.2545,80639.0
2020-08-14 13:00:00,52.91,52.97,52.88,52.93,97444.0,44.2461,44.2963,44.221,44.2628,97444.0
2020-08-14 13:05:00,52.93,52.99,52.91,52.97,62306.0,44.2628,44.313,44.2461,44.2963,62306.0
2020-08-14 13:10:00,52.97,52.98,52.91,52.92,69966.0,44.2963,44.3046,44.2461,44.2545,69966.0
2020-08-14 13:15:00,52.92,52.94,52.89,52.9,74435.0,44.2545,44.2712,44.2294,44.2377,74435.0
2020-08-14 13:20:00,52.9,52.92,52.88,52.91,89760.0,44.2377,44.2545,44.221,44.2461,89760.0
2020-08-14 13:25:00,52.91,52.97,52.9,52.96,37010.0,44.2461,44.2963,44.2377,44.2879,37010.0
2020-08-14 13:30:00,52.97,53.05,52.95,53.04,72194.0,44.2963,44.3632,44.2796,44.3548,72194.0
2020-08-14 13:35:00,53.05,53.08,53.02,53.08,51727.0,44.3632,44.3883,44.3381,44.3883,51727.0
2020-08-14 13:40:00,53.07,53.17,53.07,53.16,95938.0,44.3799,44.4635,44.3799,44.4552,95938.0
2020-08-14 13:45:00,53.15,53.2,53.12,53.18,102613.0,44.4468,44.4886,44.4217,44.4719,102613.0
2020-08-14 13:50:00,53.18,53.35,53.18,53.31,130535.0,44.4719,44.6141,44.4719,44.5806,130535.0
2020-08-14 13:55:00,53.31,53.33,53.23,53.26,80875.0,44.5806,44.5973,44.5137,44.5388,80875.0
2020-08-14 14:00:00,53.27,53.27,53.18,53.2,95527.0,44.5472,44.5472,44.4719,44.4886,95527.0
2020-08-14 14:05:00,53.2,53.2,53.14,53.18,55848.0,44.4886,44.4886,44.4384,44.4719,55848.0
2020-08-14 14:10:00,53.18,53.18,53.13,53.16,43794.0,44.4719,44.4719,44.4301,44.4552,43794.0
2020-08-14 14:15:00,53.16,53.21,53.15,53.2,89010.0,44.4552,44.497,44.4468,44.4886,89010.0
2020-08-14 14:20:00,53.21,53.24,53.2,53.21,85489.0,44.497,44.5221,44.4886,44.497,85489.0
2020-08-14 14:25:00,53.2,53.2,53.12,53.13,68059.0,44.4886,44.4886,44.4217,44.4301,68059.0
2020-08-14 14:30:00,53.13,53.15,53.04,53.05,61183.0,44.4301,44.4468,44.3548,44.3632,61183.0
2020-08-14 14:35:00,53.05,53.05,53.01,53.04,60289.0,44.3632,44.3632,44.3297,44.3548,60289.0
2020-08-14 14:40:00,53.04,53.04,52.98,53.0,183505.0,44.3548,44.3548,44.3046,44.3214,183505.0
2020-08-14 14:45:00,52.99,53.01,52.94,52.94,105363.0,44.313,44.3297,44.2712,44.2712,105363.0
2020-08-14 14:50:00,52.94,53.01,52.94,52.97,125791.0,44.2712,44.3297,44.2712,44.2963,125791.0
2020-08-14 14:55:00,52.97,52.98,52.92,52.93,61584.0,44.2963,44.3046,44.2545,44.2628,61584.0
2020-08-14 15:00:00,52.93,52.94,52.84,52.87,217481.0,44.2628,44.2712,44.1876,44.2127,217481.0
2020-08-14 15:05:00,52.88,52.94,52.88,52.91,129865.0,44.221,44.2712,44.221,44.2461,129865.0
2020-08-14 15:10:00,52.91,52.92,52.86,52.86,70333.0,44.2461,44.2545,44.2043,44.2043,70333.0
2020-08-14 15:15:00,52.87,52.9,52.82,52.87,111150.0,44.2127,44.2377,44.1708,44.2127,111150.0
2020-08-14 15:20:00,52.87,52.89,52.76,52.79,185359.0,44.2127,44.2294,44.1207,44.1458,185359.0
2020-08-14 15:25:00,52.78,52.89,52.75,52.86,142666.0,44.1374,44.2294,44.1123,44.2043,142666.0
2020-08-14 15:30:00,52.85,52.88,52.82,52.84,183993.0,44.1959,44.221,44.1708,44.1876,183993.0
2020-08-14 15:35:00,52.84,52.85,52.77,52.8,193381.0,44.1876,44.1959,44.129,44.1541,193381.0
2020-08-14 15:40:00,52.8,52.9,52.76,52.89,121588.0,44.1541,44.2377,44.1207,44.2294,121588.0
2020-08-14 15:45:00,52.88,52.92,52.77,52.79,268689.0,44.221,44.2545,44.129,44.1458,268689.0
2020-08-14 15:50:00,52.79,52.91,52.73,52.89,305007.0,44.1458,44.2461,44.0956,44.2294,305007.0
2020-08-14 15:55:00,52.89,52.96,52.83,52.94,536104.0,44.2294,44.2879,44.1792,44.2712,536104.0
2020-08-17 09:30:00,52.63,52.82,52.35,52.41,896371.0,44.012,44.1708,43.7778,43.828,896371.0
2020-08-17 09:35:00,52.42,52.49,52.29,52.45,292445.0,43.8363,43.8949,43.7276,43.8614,292445.0
2020-08-17 09:40:00,52.44,52.45,52.29,52.31,258697.0,43.8531,43.8614,43.7276,43.7444,258697.0
2020-08-17 09:45:00,52.31,52.34,52.17,52.18,523354.0,43.7444,43.7694,43.6273,43.6356,523354.0
2020-08-17 09:50:00,52.18,52.18,51.97,51.98,414497.0,43.6356,43.6356,43.46,43.4684,414497.0
2020-08-17 09:55:00,51.97,52.01,51.82,51.93,335908.0,43.46,43.4935,43.3346,43.4266,335908.0
2020-08-17 10:00:00,51.94,51.99,51.85,51.88,224532.0,43.4349,43.4768,43.3597,43.3848,224532.0
2020-08-17 10:05:00,51.88,51.93,51.79,51.92,203731.0,43.3848,43.4266,43.3095,43.4182,203731.0
2020-08-17 10:10:00,51.93,52.03,51.93,51.99,415112.0,43.4266,43.5102,43.4266,43.4768,415112.0
2020-08-17 10:15:00,52.0,52.02,51.91,52.01,269428.0,43.4851,43.5018,43.4099,43.4935,269428.0
2020-08-17 10:20:00,52.01,52.03,51.97,51.98,176389.0,43.4935,43.5102,43.46,43.4684,176389.0
2020-08-17 10:25:00,51.98,52.01,51.86,51.88,414233.0,43.4684,43.4935,43.368,43.3848,414233.0
2020-08-17 10:30:00,51.89,51.91,51.83,51.85,260490.0,43.3931,43.4099,43.343,43.3597,260490.0
2020-08-17 10:35:00,51.86,51.86,51.73,51.76,320577.0,43.368,43.368,43.2593,43.2844,320577.0
2020-08-17 10:40:00,51.75,51.87,51.75,51.87,278853.0,43.2761,43.3764,43.2761,43.3764,278853.0
2020-08-17 10:45:00,51.87,51.93,51.86,51.92,174817.0,43.3764,43.4266,43.368,43.4182,174817.0
2020-08-17 10:50:00,51.92,52.03,51.9,52.0,210730.0,43.4182,43.5102,43.4015,43.4851,210730.0
2020-08-17 10:55:00,52.0,52.02,51.82,51.84,242435.0,43.4851,43.5018,43.3346,43.3513,242435.0
2020-08-17 11:00:00,51.84,51.88,51.76,51.81,163905.0,43.3513,43.3848,43.2844,43.3262,163905.0
2020-08-17 11:05:00,51.81,51.82,51.69,51.78,214450.0,43.3262,43.3346,43.2259,43.3011,214450.0
2020-08-17 11:10:00,51.78,51.81,51.7,51.77,299089.0,43.3011,43.3262,43.2342,43.2928,299089.0
2020-08-17 11:15:00,51.78,51.78,51.71,51.74,137489.0,43.3011,43.3011,43.2426,43.2677,137489.0
2020-08-17 11:20:00,51.73,51.85,51.6,51.84,2191333.0,43.2593,43.3597,43.1506,43.3513,2191333.0
2020-08-17 11:25:00,51.84,51.86,51.79,51.83,111552.0,43.3513,43.368,43.3095,43.343,111552.0
2020-08-17 11:30:00,51.82,51.85,51.76,51.84,145830.0,43.3346,43.3597,43.2844,43.3513,145830.0
2020-08-17 11:35:00,51.84,51.85,51.79,51.79,74305.0,43.3513,43.3597,43.3095,43.3095,74305.0
2020-08-17 11:40:00,51.79,51.82,51.74,51.76,177416.0,43.3095,43.3346,43.2677,43.2844,177416.0
2020-08-17 11:45:00,51.77,51.79,51.74,51.79,40970.0,43.2928,43.3095,43.2677,43.3095,40970.0
2020-08-17 11:50:00,51.79,51.91,51.77,51.87,87736.0,43.3095,43.4099,43.2928,43.3764,87736.0
2020-08-17 11:55:00,51.88,51.89,51.82,51.87,66224.0,43.3848,43.3931,43.3346,43.3764,66224.0
2020-08-17 12:00:00,51.87,51.93,51.86,51.9,60998.0,43.3764,43.4266,43.368,43.4015,60998.0
2020-08-17 12:05:00,51.89,51.89,51.86,51.88,56970.0,43.3931,43.3931,43.368,43.3848,56970.0
2020-08-17 12:10:00,51.89,51.9,51.78,51.8,68463.0,43.3931,43.4015,43.3011,43.3179,68463.0
2020-08-17 12:15:00,51.79,51.8,51.72,51.79,111655.0,43.3095,43.3179,43.251,43.3095,111655.0
2020-08-17 12:20:00,51.79,51.79,51.72,51.75,104892.0,43.3095,43.3095,43.251,43.2761,104892.0
2020-08-17 12:25:00,51.75,51.76,51.72,51.72,60111.0,43.2761,43.2844,43.251,43.251,60111.0
2020-08-17 12:30:00,51.73,51.79,51.73,51.78,72850.0,43.2593,43.3095,43.2593,43.3011,72850.0
2020-08-17 12:35:00,51.78,51.82,51.75,51.82,92307.0,43.3011,43.3346,43.2761,43.3346,92307.0
2020-08-17 12:40:00,51.82,51.82,51.76,51.8,66663.0,43.3346,43.3346,43.2844,43.3179,66663.0
2020-08-17 12:45:00,51.81,51.82,51.71,51.71,76335.0,43.3262,43.3346,43.2426,43.2426,76335.0
2020-08-17 12:50:00,51.72,51.74,51.7,51.74,97379.0,43.251,43.2677,43.2342,43.2677,97379.0
2020-08-17 12:55:00,51.74,51.76,51.71,51.72,71893.0,43.2677,43.2844,43.2426,43.251,71893.0
2020-08-17 13:00:00,51.72,51.73,51.68,51.7,163791.0,43.251,43.2593,43.2175,43.2342,163791.0
2020-08-17 13:05:00,51.7,51.7,51.56,51.61,313225.0,43.2342,43.2342,43.1172,43.159,313225.0
2020-08-17 13:10:00,51.61,51.7,51.6,51.66,180473.0,43.159,43.2342,43.1506,43.2008,180473.0
2020-08-17 13:15:00,51.66,51.7,51.64,51.68,65809.0,43.2008,43.2342,43.1841,43.2175,65809.0
2020-08-17 13:20:00,51.69,51.7,51.67,51.7,57665.0,43.2259,43.2342,43.2092,43.2342,57665.0
2020-08-17 13:25:00,51.69,51.72,51.65,51.66,106325.0,43.2259,43.251,43.1924,43.2008,106325.0
2020-08-17 13:30:00,51.66,51.7,51.65,51.68,94103.0,43.2008,43.2342,43.1924,43.2175,94103.0
2020-08-17 13:35:00,51.68,51.69,51.61,51.64,79023.0,43.2175,43.2259,43.159,43.1841,79023.0
2020-08-17 13:40:00,51.64,51.68,51.64,51.67,54212.0,43.1841,43.2175,43.1841,43.2092,54212.0
2020-08-17 13:45:00,51.67,51.71,51.66,51.66,81343.0,43.2092,43.2426,43.2008,43.2008,81343.0
2020-08-17 13:50:00,51.66,51.67,51.62,51.63,61927.0,43.2008,43.2092,43.1673,43.1757,61927.0
2020-08-17 13:55:00,51.63,51.64,51.58,51.61,143388.0,43.1757,43.1841,43.1339,43.159,143388.0
2020-08-17 14:00:00,51.61,51.68,51.61,51.62,98469.0,43.159,43.2175,43.159,43.1673,98469.0
2020-08-17 14:05:00,51.63,51.64,51.6,51.6,178538.0,43.1757,43.1841,43.1506,43.1506,178538.0
2020-08-17 14:10:00,51.6,51.61,51.51,51.56,138575.0,43.1506,43.159,43.0754,43.1172,138575.0
2020-08-17 14:15:00,51.56,51.61,51.53,51.59,80381.0,43.1172,43.159,43.0921,43.1423,80381.0
2020-08-17 14:20:00,51.59,51.65,51.58,51.64,83096.0,43.1423,43.1924,43.1339,43.1841,83096.0
2020-08-17 14:25:00,51.65,51.67,51.61,51.63,80125.0,43.1924,43.2092,43.159,43.1757,80125.0
2020-08-17 14:30:00,51.64,51.67,51.63,51.64,63329.0,43.1841,43.2092,43.1757,43.1841,63329.0
2020-08-17 14:35:00,51.65,51.65,51.6,51.65,74130.0,43.1924,43.1924,43.1506,43.1924,74130.0
2020-08-17 14:40:00,51.65,51.65,51.6,51.6,75494.0,43.1924,43.1924,43.1506,43.1506,75494.0
2020-08-17 14:45:00,51.6,51.61,51.54,51.55,75055.0,43.1506,43.159,43.1004,43.1088,75055.0
2020-08-17 14:50:00,51.55,51.61,51.54,51.59,89362.0,43.1088,43.159,43.1004,43.1423,89362.0
2020-08-17 14:55:00,51.58,51.58,51.52,51.53,76079.0,43.1339,43.1339,43.0837,43.0921,76079.0
2020-08-17 15:00:00,51.52,51.54,51.48,51.5,208507.0,43.0837,43.1004,43.0503,43.067,208507.0
2020-08-17 15:05:00,51.51,51.51,51.43,51.46,152122.0,43.0754,43.0754,43.0085,43.0335,152122.0
2020-08-17 15:10:00,51.46,51.47,51.43,51.45,125770.0,43.0335,43.0419,43.0085,43.0252,125770.0
2020-08-17 15:15:00,51.45,51.48,51.4,51.46,136649.0,43.0252,43.0503,42.9834,43.0335,136649.0
2020-08-17 15:20:00,51.46,51.47,51.42,51.46,112684.0,43.0335,43.0419,43.0001,43.0335,112684.0
2020-08-17 15:25:00,51.46,51.51,51.43,51.47,132394.0,43.0335,43.0754,43.0085,43.0419,132394.0
2020-08-17 15:30:00,51.47,51.51,51.46,51.48,159328.0,43.0419,43.0754,43.0335,43.0503,159328.0
2020-08-17 15:35:00,51.48,51.5,51.46,51.48,116808.0,43.0503,43.067,43.0335,43.0503,116808.0
2020-08-17 15:40:00,51.48,51.58,51.47,51.57,244869.0,43.0503,43.1339,43.0419,43.1255,244869.0
2020-08-17 15:45:00,51.56,51.57,51.5,51.55,286803.0,43.1172,43.1255,43.067,43.1088,286803.0
2020-08-17 15:50:00,51.55,51.58,51.5,51.56,468776.0,43.1088,43.1339,43.067,43.1172,468776.0
2020-08-17 15:55:00,51.56,51.59,51.35,51.46,1248052.0,43.1172,43.1423,42.9416,43.0335,1248052.0
2020-08-18 09:30:00,51.52,51.53,50.92,50.96,662420.0,43.0837,43.0921,42.582,42.6154,662420.0
2020-08-18 09:35:00,50.96,51.32,50.96,51.24,255136.0,42.6154,42.9165,42.6154,42.8496,255136.0
2020-08-18 09:40:00,51.23,51.28,51.03,51.17,260529.0,42.8412,42.883,42.674,42.791,260529.0
2020-08-18 09:45:00,51.18,51.19,51.01,51.03,330095.0,42.7994,42.8078,42.6572,42.674,330095.0
2020-08-18 09:50:00,51.03,51.13,50.99,51.13,322592.0,42.674,42.7576,42.6405,42.7576,322592.0
2020-08-18 09:55:00,51.13,51.14,51.04,51.1,201969.0,42.7576,42.7659,42.6823,42.7325,201969.0
2020-08-18 10:00:00,51.09,51.25,51.03,51.22,150112.0,42.7241,42.8579,42.674,42.8328,150112.0
2020-08-18 10:05:00,51.22,51.24,51.04,51.05,261793.0,42.8328,42.8496,42.6823,42.6907,261793.0
2020-08-18 10:10:00,51.05,51.05,50.88,50.89,362957.0,42.6907,42.6907,42.5485,42.5569,362957.0
2020-08-18 10:15:00,50.89,50.98,50.83,50.93,216952.0,42.5569,42.6321,42.5067,42.5903,216952.0
2020-08-18 10:20:00,50.93,50.99,50.85,50.88,236051.0,42.5903,42.6405,42.5234,42.5485,236051.0
2020-08-18 10:25:00,50.88,50.91,50.84,50.87,166461.0,42.5485,42.5736,42.5151,42.5401,166461.0
2020-08-18 10:30:00,50.88,50.92,50.79,50.85,195313.0,42.5485,42.582,42.4732,42.5234,195313.0
2020-08-18 10:35:00,50.85,50.93,50.83,50.92,77866.0,42.5234,42.5903,42.5067,42.582,77866.0
2020-08-18 10:40:00,50.93,50.94,50.76,50.77,164888.0,42.5903,42.5987,42.4482,42.4565,164888.0
2020-08-18 10:45:00,50.77,50.82,50.75,50.77,223665.0,42.4565,42.4983,42.4398,42.4565,223665.0
2020-08-18 10:50:00,50.77,50.85,50.76,50.81,122440.0,42.4565,42.5234,42.4482,42.49,122440.0
2020-08-18 10:55:00,50.8,50.84,50.78,50.83,111073.0,42.4816,42.5151,42.4649,42.5067,111073.0
2020-08-18 11:00:00,50.83,50.83,50.7,50.73,173654.0,42.5067,42.5067,42.398,42.4231,173654.0
2020-08-18 11:05:00,50.73,50.81,50.69,50.81,188150.0,42.4231,42.49,42.3896,42.49,188150.0
2020-08-18 11:10:00,50.81,50.84,50.77,50.82,120943.0,42.49,42.5151,42.4565,42.4983,120943.0
2020-08-18 11:15:00,50.82,50.92,50.81,50.86,130431.0,42.4983,42.582,42.49,42.5318,130431.0
2020-08-18 11:20:00,50.87,50.91,50.85,50.91,132822.0,42.5401,42.5736,42.5234,42.5736,132822.0
2020-08-18 11:25:00,50.9,51.02,50.9,50.97,170160.0,42.5652,42.6656,42.5652,42.6238,170160.0
2020-08-18 11:30:00,50.98,51.01,50.88,50.91,100326.0,42.6321,42.6572,42.5485,42.5736,100326.0
2020-08-18 11:35:00,50.91,50.93,50.87,50.88,65082.0,42.5736,42.5903,42.5401,42.5485,65082.0
2020-08-18 11:40:00,50.88,50.9,50.84,50.86,91572.0,42.5485,42.5652,42.5151,42.5318,91572.0
2020-08-18 11:45:00,50.85,50.86,50.78,50.81,286539.0,42.5234,42.5318,42.4649,42.49,286539.0
2020-08-18 11:50:00,50.81,50.82,50.67,50.71,206750.0,42.49,42.4983,42.3729,42.4063,206750.0
2020-08-18 11:55:00,50.71,50.78,50.7,50.72,146912.0,42.4063,42.4649,42.398,42.4147,146912.0
2020-08-18 12:00:00,50.72,50.77,50.71,50.76,124277.0,42.4147,42.4565,42.4063,42.4482,124277.0
2020-08-18 12:05:00,50.75,50.76,50.7,50.74,126761.0,42.4398,42.4482,42.398,42.4314,126761.0
2020-08-18 12:10:00,50.73,50.74,50.59,50.6,253867.0,42.4231,42.4314,42.306,42.3144,253867.0
2020-08-18 12:15:00,50.61,50.65,50.55,50.55,97957.0,42.3227,42.3562,42.2725,42.2725,97957.0
2020-08-18 12:20:00,50.56,50.6,50.55,50.59,178074.0,42.2809,42.3144,42.2725,42.306,178074.0
2020-08-18 12:25:00,50.6,50.61,50.54,50.61,113354.0,42.3144,42.3227,42.2642,42.3227,113354.0
2020-08-18 12:30:00,50.6,50.62,50.52,50.52,163177.0,42.3144,42.3311,42.2475,42.2475,163177.0
2020-08-18 12:35:00,50.52,50.52,50.45,50.48,214427.0,42.2475,42.2475,42.1889,42.214,214427.0
2020-08-18 12:40:00,50.48,50.5,50.43,50.46,151362.0,42.214,42.2307,42.1722,42.1973,151362.0
2020-08-18 12:45:00,50.46,50.46,50.41,50.44,128684.0,42.1973,42.1973,42.1555,42.1806,128684.0
2020-08-18 12:50:00,50.44,50.49,50.43,50.46,87365.0,42.1806,42.2224,42.1722,42.1973,87365.0
2020-08-18 12:55:00,50.46,50.46,50.42,50.45,136067.0,42.1973,42.1973,42.1638,42.1889,136067.0
2020-08-18 13:00:00,50.44,50.5,50.44,50.46,142215.0,42.1806,42.2307,42.1806,42.1973,142215.0
2020-08-18 13:05:00,50.47,50.5,50.46,50.49,71473.0,42.2056,42.2307,42.1973,42.2224,71473.0
2020-08-18 13:10:00,50.48,50.55,50.48,50.51,172597.0,42.214,42.2725,42.214,42.2391,172597.0
2020-08-18 13:15:00,50.51,50.54,50.49,50.53,113661.0,42.2391,42.2642,42.2224,42.2558,113661.0
2020-08-18 13:20:00,50.53,50.53,50.44,50.44,137618.0,42.2558,42.2558,42.1806,42.1806,137618.0
2020-08-18 13:25:00,50.45,50.46,50.42,50.45,112697.0,42.1889,42.1973,42.1638,42.1889,112697.0
2020-08-18 13:30:00,50.45,50.48,50.43,50.45,69933.0,42.1889,42.214,42.1722,42.1889,69933.0
2020-08-18 13:35:00,50.45,50.5,50.44,50.49,98522.0,42.1889,42.2307,42.1806,42.2224,98522.0
2020-08-18 13:40:00,50.49,50.57,50.48,50.54,141095.0,42.2224,42.2893,42.214,42.2642,141095.0
2020-08-18 13:45:00,50.54,50.55,50.5,50.54,86040.0,42.2642,42.2725,42.2307,42.2642,86040.0
2020-08-18 13:50:00,50.55,50.6,50.54,50.57,106206.0,42.2725,42.3144,42.2642,42.2893,106206.0
2020-08-18 13:55:00,50.57,50.63,50.56,50.62,120736.0,42.2893,42.3394,42.2809,42.3311,120736.0
2020-08-18 14:00:00,50.61,50.64,50.57,50.6,84563.0,42.3227,42.3478,42.2893,42.3144,84563.0
2020-08-18 14:05:00,50.6,50.6,50.45,50.48,181886.0,42.3144,42.3144,42.1889,42.214,181886.0
2020-08-18 14:10:00,50.49,50.57,50.49,50.55,141253.0,42.2224,42.2893,42.2224,42.2725,141253.0
2020-08-18 14:15:00,50.54,50.59,50.52,50.53,101150.0,42.2642,42.306,42.2475,42.2558,101150.0
2020-08-18 14:20:00,50.53,50.58,50.52,50.57,91727.0,42.2558,42.2976,42.2475,42.2893,91727.0
2020-08-18 14:25:00,50.56,50.57,50.5,50.51,205745.0,42.2809,42.2893,42.2307,42.2391,205745.0
2020-08-18 14:30:00,50.51,50.51,50.45,50.46,129527.0,42.2391,42.2391,42.1889,42.1973,129527.0
2020-08-18 14:35:00,50.46,50.46,50.4,50.4,216320.0,42.1973,42.1973,42.1471,42.1471,216320.0
2020-08-18 14:40:00,50.41,50.5,50.39,50.48,169201.0,42.1555,42.2307,42.1387,42.214,169201.0
2020-08-18 14:45:00,50.48,50.53,50.43,50.46,133835.0,42.214,42.2558,42.1722,42.1973,133835.0
2020-08-18 14:50:00,50.46,50.46,50.41,50.42,151989.0,42.1973,42.1973,42.1555,42.1638,151989.0
2020-08-18 14:55:00,50.43,50.45,50.35,50.35,268123.0,42.1722,42.1889,42.1053,42.1053,268123.0
2020-08-18 15:00:00,50.35,50.43,50.35,50.36,215932.0,42.1053,42.1722,42.1053,42.1137,215932.0
2020-08-18 15:05:00,50.36,50.41,50.35,50.38,117342.0,42.1137,42.1555,42.1053,42.1304,117342.0
2020-08-18 15:10:00,50.39,50.42,50.37,50.41,85334.0,42.1387,42.1638,42.122,42.1555,85334.0
2020-08-18 15:15:00,50.41,50.43,50.33,50.36,141700.0,42.1555,42.1722,42.0886,42.1137,141700.0
2020-08-18 15:20:00,50.35,50.41,50.33,50.36,140754.0,42.1053,42.1555,42.0886,42.1137,140754.0
2020-08-18 15:25:00,50.37,50.41,50.34,50.41,117150.0,42.122,42.1555,42.0969,42.1555,117150.0
2020-08-18 15:30:00,50.41,50.44,50.39,50.41,133282.0,42.1555,42.1806,42.1387,42.1555,133282.0
2020-08-18 15:35:00,50.41,50.43,50.38,50.39,148180.0,42.1555,42.1722,42.1304,42.1387,148180.0
2020-08-18 15:40:00,50.4,50.42,50.35,50.36,307962.0,42.1471,42.1638,42.1053,42.1137,307962.0
2020-08-18 15:45:00,50.35,50.37,50.34,50.36,287359.0,42.1053,42.122,42.0969,42.1137,287359.0
2020-08-18 15:50:00,50.35,50.38,50.32,50.36,693290.0,42.1053,42.1304,42.0802,42.1137,693290.0
2020-08-18 15:55:00,50.37,50.37,50.28,50.34,952653.0,42.122,42.122,42.0468,42.0969,952653.0
2020-08-19 09:30:00,50.68,50.73,50.35,50.54,988960.0,42.3813,42.4231,42.1053,42.2642,988960.0
2020-08-19 09:35:00,50.54,50.88,50.5,50.86,756052.0,42.2642,42.5485,42.2307,42.5318,756052.0
2020-08-19 09:40:00,50.87,51.16,50.86,51.04,953681.0,42.5401,42.7827,42.5318,42.6823,953681.0
2020-08-19 09:45:00,51.05,51.18,50.9,51.15,929178.0,42.6907,42.7994,42.5652,42.7743,929178.0
2020-08-19 09:50:00,51.16,51.29,51.0,51.18,1110152.0,42.7827,42.8914,42.6489,42.7994,1110152.0
2020-08-19 09:55:00,51.17,51.33,50.99,50.99,592619.0,42.791,42.9248,42.6405,42.6405,592619.0
2020-08-19 10:00:00,50.99,51.13,50.95,50.98,344650.0,42.6405,42.7576,42.6071,42.6321,344650.0
2020-08-19 10:05:00,50.97,51.0,50.79,50.84,266884.0,42.6238,42.6489,42.4732,42.5151,266884.0
2020-08-19 10:10:00,50.84,50.84,50.71,50.76,213296.0,42.5151,42.5151,42.4063,42.4482,213296.0
2020-08-19 10:15:00,50.75,50.77,50.56,50.58,217092.0,42.4398,42.4565,42.2809,42.2976,217092.0
2020-08-19 10:20:00,50.58,50.77,50.57,50.69,313015.0,42.2976,42.4565,42.2893,42.3896,313015.0
2020-08-19 10:25:00,50.7,50.81,50.67,50.71,235478.0,42.398,42.49,42.3729,42.4063,235478.0
2020-08-19 10:30:00,50.71,50.8,50.69,50.78,244046.0,42.4063,42.4816,42.3896,42.4649,244046.0
2020-08-19 10:35:00,50.77,50.8,50.63,50.68,201247.0,42.4565,42.4816,42.3394,42.3813,201247.0
2020-08-19 10:40:00,50.68,50.79,50.68,50.78,179577.0,42.3813,42.4732,42.3813,42.4649,179577.0
2020-08-19 10:45:00,50.78,50.89,50.74,50.79,294438.0,42.4649,42.5569,42.4314,42.4732,294438.0
2020-08-19 10:50:00,50.78,50.82,50.68,50.8,131734.0,42.4649,42.4983,42.3813,42.4816,131734.0
2020-08-19 10:55:00,50.8,50.85,50.76,50.81,124801.0,42.4816,42.5234,42.4482,42.49,124801.0
2020-08-19 11:00:00,50.81,50.81,50.63,50.66,145489.0,42.49,42.49,42.3394,42.3645,145489.0
2020-08-19 11:05:00,50.66,50.74,50.63,50.72,176245.0,42.3645,42.4314,42.3394,42.4147,176245.0
2020-08-19 11:10:00,50.73,50.77,50.67,50.7,114112.0,42.4231,42.4565,42.3729,42.398,114112.0
2020-08-19 11:15:00,50.71,50.71,50.62,50.63,59062.0,42.4063,42.4063,42.3311,42.3394,59062.0
2020-08-19 11:20:00,50.62,50.72,50.6,50.69,67681.0,42.3311,42.4147,42.3144,42.3896,67681.0
2020-08-19 11:25:00,50.69,50.73,50.68,50.72,145032.0,42.3896,42.4231,42.3813,42.4147,145032.0
2020-08-19 11:30:00,50.72,50.76,50.66,50.75,126879.0,42.4147,42.4482,42.3645,42.4398,126879.0
2020-08-19 11:35:00,50.75,50.77,50.68,50.69,85007.0,42.4398,42.4565,42.3813,42.3896,85007.0
2020-08-19 11:40:00,50.69,50.7,50.64,50.64,49577.0,42.3896,42.398,42.3478,42.3478,49577.0
2020-08-19 11:45:00,50.65,50.71,50.63,50.68,60984.0,42.3562,42.4063,42.3394,42.3813,60984.0
2020-08-19 11:50:00,50.67,50.71,50.65,50.65,81188.0,42.3729,42.4063,42.3562,42.3562,81188.0
2020-08-19 11:55:00,50.65,50.65,50.55,50.55,109397.0,42.3562,42.3562,42.2725,42.2725,109397.0
2020-08-19 12:00:00,50.55,50.56,50.44,50.49,198076.0,42.2725,42.2809,42.1806,42.2224,198076.0
2020-08-19 12:05:00,50.48,50.49,50.41,50.44,159082.0,42.214,42.2224,42.1555,42.1806,159082.0
2020-08-19 12:10:00,50.44,50.46,50.39,50.41,146678.0,42.1806,42.1973,42.1387,42.1555,146678.0
2020-08-19 12:15:00,50.41,50.52,50.38,50.44,202241.0,42.1555,42.2475,42.1304,42.1806,202241.0
2020-08-19 12:20:00,50.44,50.54,50.42,50.52,109702.0,42.1806,42.2642,42.1638,42.2475,109702.0
2020-08-19 12:25:00,50.52,50.53,50.42,50.47,78965.0,42.2475,42.2558,42.1638,42.2056,78965.0
2020-08-19 12:30:00,50.47,50.5,50.44,50.46,125599.0,42.2056,42.2307,42.1806,42.1973,125599.0
2020-08-19 12:35:00,50.46,50.46,50.4,50.41,160575.0,42.1973,42.1973,42.1471,42.1555,160575.0
2020-08-19 12:40:00,50.41,50.44,50.29,50.29,166652.0,42.1555,42.1806,42.0551,42.0551,166652.0
2020-08-19 12:45:00,50.3,50.35,50.28,50.3,109341.0,42.0635,42.1053,42.0468,42.0635,109341.0
2020-08-19 12:50:00,50.3,50.3,50.22,50.27,172373.0,42.0635,42.0635,41.9966,42.0384,172373.0
2020-08-19 12:55:00,50.26,50.32,50.25,50.31,63660.0,42.03,42.0802,42.0217,42.0718,63660.0
2020-08-19 13:00:00,50.3,50.35,50.29,50.33,63562.0,42.0635,42.1053,42.0551,42.0886,63562.0
2020-08-19 13:05:00,50.33,50.45,50.31,50.44,114446.0,42.0886,42.1889,42.0718,42.1806,114446.0
2020-08-19 13:10:00,50.45,50.51,50.43,50.47,90151.0,42.1889,42.2391,42.1722,42.2056,90151.0
2020-08-19 13:15:00,50.47,50.49,50.42,50.47,85312.0,42.2056,42.2224,42.1638,42.2056,85312.0
2020-08-19 13:20:00,50.47,50.52,50.39,50.41,129710.0,42.2056,42.2475,42.1387,42.1555,129710.0
2020-08-19 13:25:00,50.41,50.44,50.34,50.38,76856.0,42.1555,42.1806,42.0969,42.1304,76856.0
2020-08-19 13:30:00,50.38,50.39,50.33,50.37,71090.0,42.1304,42.1387,42.0886,42.122,71090.0
2020-08-19 13:35:00,50.38,50.38,50.3,50.3,69322.0,42.1304,42.1304,42.0635,42.0635,69322.0
2020-08-19 13:40:00,50.3,50.41,50.3,50.38,56617.0,42.0635,42.1555,42.0635,42.1304,56617.0
2020-08-19 13:45:00,50.37,50.38,50.3,50.36,49992.0,42.122,42.1304,42.0635,42.1137,49992.0
2020-08-19 13:50:00,50.35,50.38,50.32,50.34,53893.0,42.1053,42.1304,42.0802,42.0969,53893.0
2020-08-19 13:55:00,50.34,50.38,50.31,50.38,58195.0,42.0969,42.1304,42.0718,42.1304,58195.0
2020-08-19 14:00:00,50.38,50.5,50.34,50.49,76749.0,42.1304,42.2307,42.0969,42.2224,76749.0
2020-08-19 14:05:00,50.49,50.56,50.4,50.55,313033.0,42.2224,42.2809,42.1471,42.2725,313033.0
2020-08-19 14:10:00,50.54,50.55,50.39,50.41,97782.0,42.2642,42.2725,42.1387,42.1555,97782.0
2020-08-19 14:15:00,50.42,50.5,50.41,50.49,182138.0,42.1638,42.2307,42.1555,42.2224,182138.0
2020-08-19 14:20:00,50.49,50.69,50.48,50.54,325887.0,42.2224,42.3896,42.214,42.2642,325887.0
2020-08-19 14:25:00,50.54,50.56,50.43,50.45,185053.0,42.2642,42.2809,42.1722,42.1889,185053.0
2020-08-19 14:30:00,50.45,50.49,50.37,50.41,158031.0,42.1889,42.2224,42.122,42.1555,158031.0
2020-08-19 14:35:00,50.41,50.42,50.32,50.36,83599.0,42.1555,42.1638,42.0802,42.1137,83599.0
2020-08-19 14:40:00,50.36,50.43,50.32,50.41,129505.0,42.1137,42.1722,42.0802,42.1555,129505.0
2020-08-19 14:45:00,50.42,50.5,50.42,50.45,105249.0,42.1638,42.2307,42.1638,42.1889,105249.0
2020-08-19 14:50:00,50.45,50.49,50.41,50.48,124809.0,42.1889,42.2224,42.1555,42.214,124809.0
2020-08-19 14:55:00,50.48,50.51,50.41,50.49,93206.0,42.214,42.2391,42.1555,42.2224,93206.0
2020-08-19 15:00:00,50.5,50.61,50.48,50.6,138763.0,42.2307,42.3227,42.214,42.3144,138763.0
2020-08-19 15:05:00,50.6,50.62,50.51,50.55,117893.0,42.3144,42.3311,42.2391,42.2725,117893.0
2020-08-19 15:10:00,50.55,50.58,50.5,50.52,72208.0,42.2725,42.2976,42.2307,42.2475,72208.0
2020-08-19 15:15:00,50.52,50.55,50.44,50.45,79447.0,42.2475,42.2725,42.1806,42.1889,79447.0
2020-08-19 15:20:00,50.44,50.47,50.36,50.38,130072.0,42.1806,42.2056,42.1137,42.1304,130072.0
2020-08-19 15:25:00,50.37,50.44,50.36,50.38,104934.0,42.122,42.1806,42.1137,42.1304,104934.0
2020-08-19 15:30:00,50.39,50.4,50.3,50.31,113997.0,42.1387,42.1471,42.0635,42.0718,113997.0
2020-08-19 15:35:00,50.32,50.36,50.23,50.23,152613.0,42.0802,42.1137,42.0049,42.0049,152613.0
2020-08-19 15:40:00,50.23,50.24,50.18,50.19,315228.0,42.0049,42.0133,41.9631,41.9715,315228.0
2020-08-19 15:45:00,50.19,50.2,50.04,50.08,368579.0,41.9715,41.9799,41.8461,41.8795,368579.0
2020-08-19 15:50:00,50.07,50.23,50.0,50.21,741173.0,41.8711,42.0049,41.8126,41.9882,741173.0
2020-08-19 15:55:00,50.22,50.3,50.14,50.29,869538.0,41.9966,42.0635,41.9297,42.0551,869538.0
2020-08-20 09:30:00,49.52,49.7,49.23,49.3,1046470.0,41.4112,41.5617,41.1687,41.2272,1046470.0
2020-08-20 09:35:00,49.31,49.59,49.3,49.52,620233.0,41.2356,41.4697,41.2272,41.4112,620233.0
2020-08-20 09:40:00,49.52,49.59,49.4,49.41,616270.0,41.4112,41.4697,41.3109,41.3192,616270.0
2020-08-20 09:45:00,49.42,49.58,49.4,49.46,193578.0,41.3276,41.4614,41.3109,41.361,193578.0
2020-08-20 09:50:00,49.46,49.68,49.45,49.57,296706.0,41.361,41.545,41.3527,41.453,296706.0
2020-08-20 09:55:00,49.58,49.58,49.48,49.55,187102.0,41.4614,41.4614,41.3778,41.4363,187102.0
2020-08-20 10:00:00,49.55,49.74,49.5,49.61,293930.0,41.4363,41.5952,41.3945,41.4865,293930.0
2020-08-20 10:05:00,49.62,49.73,49.56,49.7,223091.0,41.4948,41.5868,41.4447,41.5617,223091.0
2020-08-20 10:10:00,49.71,49.8,49.69,49.73,191298.0,41.5701,41.6454,41.5534,41.5868,191298.0
2020-08-20 10:15:00,49.73,49.98,49.72,49.93,303017.0,41.5868,41.7959,41.5785,41.7541,303017.0
2020-08-20 10:20:00,49.94,50.0,49.9,49.91,399927.0,41.7624,41.8126,41.729,41.7373,399927.0
2020-08-20 10:25:00,49.92,50.02,49.75,49.76,748871.0,41.7457,41.8293,41.6035,41.6119,748871.0
2020-08-20 10:30:00,49.77,49.81,49.64,49.66,266061.0,41.6203,41.6537,41.5116,41.5283,266061.0
2020-08-20 10:35:00,49.66,49.72,49.6,49.6,141075.0,41.5283,41.5785,41.4781,41.4781,141075.0
2020-08-20 10:40:00,49.6,49.65,49.52,49.56,146791.0,41.4781,41.5199,41.4112,41.4447,146791.0
2020-08-20 10:45:00,49.56,49.68,49.53,49.67,227258.0,41.4447,41.545,41.4196,41.5366,227258.0
2020-08-20 10:50:00,49.66,49.7,49.6,49.7,170449.0,41.5283,41.5617,41.4781,41.5617,170449.0
2020-08-20 10:55:00,49.7,49.71,49.51,49.57,256536.0,41.5617,41.5701,41.4028,41.453,256536.0
2020-08-20 11:00:00,49.56,49.64,49.54,49.57,119421.0,41.4447,41.5116,41.4279,41.453,119421.0
2020-08-20 11:05:00,49.58,49.63,49.53,49.54,93771.0,41.4614,41.5032,41.4196,41.4279,93771.0
2020-08-20 11:10:00,49.55,49.62,49.5,49.5,151415.0,41.4363,41.4948,41.3945,41.3945,151415.0
2020-08-20 11:15:00,49.51,49.57,49.47,49.51,231376.0,41.4028,41.453,41.3694,41.4028,231376.0
2020-08-20 11:20:00,49.5,49.52,49.45,49.51,145026.0,41.3945,41.4112,41.3527,41.4028,145026.0
2020-08-20 11:25:00,49.51,49.6,49.49,49.56,146698.0,41.4028,41.4781,41.3861,41.4447,146698.0
2020-08-20 11:30:00,49.55,49.6,49.5,49.57,136113.0,41.4363,41.4781,41.3945,41.453,136113.0
2020-08-20 11:35:00,49.58,49.67,49.57,49.66,159130.0,41.4614,41.5366,41.453,41.5283,159130.0
2020-08-20 11:40:00,49.66,49.74,49.62,49.68,278079.0,41.5283,41.5952,41.4948,41.545,278079.0
2020-08-20 11:45:00,49.69,49.74,49.64,49.64,101591.0,41.5534,41.5952,41.5116,41.5116,101591.0
2020-08-20 11:50:00,49.64,49.7,49.6,49.68,133990.0,41.5116,41.5617,41.4781,41.545,133990.0
2020-08-20 11:55:00,49.68,49.72,49.68,49.68,58468.0,41.545,41.5785,41.545,41.545,58468.0
2020-08-20 12:00:00,49.68,49.72,49.65,49.69,98455.0,41.545,41.5785,41.5199,41.5534,98455.0
2020-08-20 12:05:00,49.68,49.75,49.67,49.72,61255.0,41.545,41.6035,41.5366,41.5785,61255.0
2020-08-20 12:10:00,49.72,49.73,49.6,49.6,99723.0,41.5785,41.5868,41.4781,41.4781,99723.0
2020-08-20 12:15:00,49.61,49.68,49.6,49.63,87924.0,41.4865,41.545,41.4781,41.5032,87924.0
2020-08-20 12:20:00,49.62,49.62,49.55,49.55,100793.0,41.4948,41.4948,41.4363,41.4363,100793.0
2020-08-20 12:25:00,49.55,49.6,49.54,49.59,75020.0,41.4363,41.4781,41.4279,41.4697,75020.0
2020-08-20 12:30:00,49.6,49.68,49.59,49.63,83543.0,41.4781,41.545,41.4697,41.5032,83543.0
2020-08-20 12:35:00,49.62,49.63,49.55,49.58,74775.0,41.4948,41.5032,41.4363,41.4614,74775.0
2020-08-20 12:40:00,49.58,49.64,49.57,49.63,94316.0,41.4614,41.5116,41.453,41.5032,94316.0
2020-08-20 12:45:00,49.63,49.66,49.62,49.66,61602.0,41.5032,41.5283,41.4948,41.5283,61602.0
2020-08-20 12:50:00,49.66,49.72,49.65,49.66,103237.0,41.5283,41.5785,41.5199,41.5283,103237.0
2020-08-20 12:55:00,49.66,49.68,49.61,49.65,114429.0,41.5283,41.545,41.4865,41.5199,114429.0
2020-08-20 13:00:00,49.64,49.74,49.64,49.72,78834.0,41.5116,41.5952,41.5116,41.5785,78834.0
2020-08-20 13:05:00,49.72,49.74,49.63,49.64,94530.0,41.5785,41.5952,41.5032,41.5116,94530.0
2020-08-20 13:10:00,49.64,49.66,49.62,49.65,64120.0,41.5116,41.5283,41.4948,41.5199,64120.0
2020-08-20 13:15:00,49.65,49.66,49.57,49.61,109830.0,41.5199,41.5283,41.453,41.4865,109830.0
2020-08-20 13:20:00,49.6,49.64,49.57,49.58,91582.0,41.4781,41.5116,41.453,41.4614,91582.0
2020-08-20 13:25:00,49.58,49.62,49.56,49.58,119409.0,41.4614,41.4948,41.4447,41.4614,119409.0
2020-08-20 13:30:00,49.58,49.66,49.57,49.66,71872.0,41.4614,41.5283,41.453,41.5283,71872.0
2020-08-20 13:35:00,49.65,49.69,49.64,49.66,106676.0,41.5199,41.5534,41.5116,41.5283,106676.0
2020-08-20 13:40:00,49.66,49.67,49.6,49.61,78547.0,41.5283,41.5366,41.4781,41.4865,78547.0
2020-08-20 13:45:00,49.61,49.64,49.55,49.62,103584.0,41.4865,41.5116,41.4363,41.4948,103584.0
2020-08-20 13:50:00,49.62,49.64,49.57,49.58,101102.0,41.4948,41.5116,41.453,41.4614,101102.0
2020-08-20 13:55:00,49.58,49.59,49.53,49.56,77172.0,41.4614,41.4697,41.4196,41.4447,77172.0
2020-08-20 14:00:00,49.56,49.6,49.55,49.57,61326.0,41.4447,41.4781,41.4363,41.453,61326.0
2020-08-20 14:05:00,49.57,49.6,49.54,49.6,79531.0,41.453,41.4781,41.4279,41.4781,79531.0
2020-08-20 14:10:00,49.59,49.69,49.56,49.69,72562.0,41.4697,41.5534,41.4447,41.5534,72562.0
2020-08-20 14:15:00,49.69,49.69,49.63,49.64,83433.0,41.5534,41.5534,41.5032,41.5116,83433.0
2020-08-20 14:20:00,49.64,49.68,49.55,49.56,143247.0,41.5116,41.545,41.4363,41.4447,143247.0
2020-08-20 14:25:00,49.57,49.63,49.56,49.61,71483.0,41.453,41.5032,41.4447,41.4865,71483.0
2020-08-20 14:30:00,49.61,49.66,49.59,49.6,60804.0,41.4865,41.5283,41.4697,41.4781,60804.0
2020-08-20 14:35:00,49.6,49.62,49.58,49.62,71876.0,41.4781,41.4948,41.4614,41.4948,71876.0
2020-08-20 14:40:00,49.62,49.65,49.6,49.62,62927.0,41.4948,41.5199,41.4781,41.4948,62927.0
2020-08-20 14:45:00,49.62,49.65,49.6,49.64,76718.0,41.4948,41.5199,41.4781,41.5116,76718.0
2020-08-20 14:50:00,49.63,49.68,49.63,49.65,64629.0,41.5032,41.545,41.5032,41.5199,64629.0
2020-08-20 14:55:00,49.65,49.67,49.63,49.64,66548.0,41.5199,41.5366,41.5032,41.5116,66548.0
2020-08-20 15:00:00,49.64,49.75,49.64,49.71,94053.0,41.5116,41.6035,41.5116,41.5701,94053.0
2020-08-20 15:05:00,49.71,49.72,49.66,49.67,82012.0,41.5701,41.5785,41.5283,41.5366,82012.0
2020-08-20 15:10:00,49.67,49.69,49.63,49.66,107790.0,41.5366,41.5534,41.5032,41.5283,107790.0
2020-08-20 15:15:00,49.66,49.68,49.62,49.63,176472.0,41.5283,41.545,41.4948,41.5032,176472.0
2020-08-20 15:20:00,49.63,49.63,49.55,49.55,134869.0,41.5032,41.5032,41.4363,41.4363,134869.0
2020-08-20 15:25:00,49.55,49.63,49.53,49.62,135011.0,41.4363,41.5032,41.4196,41.4948,135011.0
2020-08-20 15:30:00,49.62,49.62,49.54,49.58,165197.0,41.4948,41.4948,41.4279,41.4614,165197.0
2020-08-20 15:35:00,49.58,49.62,49.57,49.61,108490.0,41.4614,41.4948,41.453,41.4865,108490.0
2020-08-20 15:40:00,49.61,49.68,49.6,49.67,135860.0,41.4865,41.545,41.4781,41.5366,135860.0
2020-08-20 15:45:00,49.66,49.69,49.64,49.64,169726.0,41.5283,41.5534,41.5116,41.5116,169726.0
2020-08-20 15:50:00,49.64,49.65,49.55,49.55,377401.0,41.5116,41.5199,41.4363,41.4363,377401.0
2020-08-20 15:55:00,49.56,49.64,49.55,49.59,542965.0,41.4447,41.5116,41.4363,41.4697,542965.0
2020-08-21 09:30:00,49.45,49.71,49.35,49.62,768700.0,41.3527,41.5701,41.269,41.4948,768700.0
2020-08-21 09:35:00,49.6,49.78,49.47,49.75,435219.0,41.4781,41.6286,41.3694,41.6035,435219.0
2020-08-21 09:40:00,49.76,49.79,49.58,49.61,297651.0,41.6119,41.637,41.4614,41.4865,297651.0
2020-08-21 09:45:00,49.61,50.0,49.61,49.94,440435.0,41.4865,41.8126,41.4865,41.7624,440435.0
2020-08-21 09:50:00,49.95,50.08,49.86,49.99,309595.0,41.7708,41.8795,41.6955,41.8042,309595.0
2020-08-21 09:55:00,49.99,50.0,49.8,49.82,138309.0,41.8042,41.8126,41.6454,41.6621,138309.0
2020-08-21 10:00:00,49.84,49.94,49.78,49.8,153637.0,41.6788,41.7624,41.6286,41.6454,153637.0
2020-08-21 10:05:00,49.8,49.95,49.72,49.89,164980.0,41.6454,41.7708,41.5785,41.7206,164980.0
2020-08-21 10:10:00,49.88,49.92,49.74,49.74,128345.0,41.7123,41.7457,41.5952,41.5952,128345.0
2020-08-21 10:15:00,49.73,49.75,49.66,49.66,131103.0,41.5868,41.6035,41.5283,41.5283,131103.0
2020-08-21 10:20:00,49.66,49.66,49.54,49.54,336083.0,41.5283,41.5283,41.4279,41.4279,336083.0
2020-08-21 10:25:00,49.54,49.6,49.48,49.58,213955.0,41.4279,41.4781,41.3778,41.4614,213955.0
2020-08-21 10:30:00,49.58,49.59,49.5,49.55,183203.0,41.4614,41.4697,41.3945,41.4363,183203.0
2020-08-21 10:35:00,49.54,49.62,49.53,49.53,149070.0,41.4279,41.4948,41.4196,41.4196,149070.0
2020-08-21 10:40:00,49.53,49.56,49.43,49.43,221163.0,41.4196,41.4447,41.3359,41.3359,221163.0
2020-08-21 10:45:00,49.45,49.46,49.35,49.41,173545.0,41.3527,41.361,41.269,41.3192,173545.0
2020-08-21 10:50:00,49.41,49.47,49.38,49.44,223753.0,41.3192,41.3694,41.2941,41.3443,223753.0
2020-08-21 10:55:00,49.44,49.47,49.38,49.43,138588.0,41.3443,41.3694,41.2941,41.3359,138588.0
2020-08-21 11:00:00,49.43,49.5,49.42,49.49,118485.0,41.3359,41.3945,41.3276,41.3861,118485.0
2020-08-21 11:05:00,49.49,49.6,49.45,49.59,111981.0,41.3861,41.4781,41.3527,41.4697,111981.0
2020-08-21 11:10:00,49.58,49.61,49.46,49.47,175509.0,41.4614,41.4865,41.361,41.3694,175509.0
2020-08-21 11:15:00,49.47,49.47,49.37,49.37,118689.0,41.3694,41.3694,41.2858,41.2858,118689.0
2020-08-21 11:20:00,49.39,49.42,49.35,49.39,323810.0,41.3025,41.3276,41.269,41.3025,323810.0
2020-08-21 11:25:00,49.38,49.4,49.35,49.36,219744.0,41.2941,41.3109,41.269,41.2774,219744.0
2020-08-21 11:30:00,49.36,49.42,49.34,49.4,258618.0,41.2774,41.3276,41.2607,41.3109,258618.0
2020-08-21 11:35:00,49.4,49.46,49.37,49.45,70754.0,41.3109,41.361,41.2858,41.3527,70754.0
2020-08-21 11:40:00,49.45,49.46,49.4,49.41,92417.0,41.3527,41.361,41.3109,41.3192,92417.0
2020-08-21 11:45:00,49.41,49.45,49.36,49.38,245376.0,41.3192,41.3527,41.2774,41.2941,245376.0
2020-08-21 11:50:00,49.38,49.38,49.3,49.31,155930.0,41.2941,41.2941,41.2272,41.2356,155930.0
2020-08-21 11:55:00,49.31,49.35,49.29,49.3,202427.0,41.2356,41.269,41.2189,41.2272,202427.0
2020-08-21 12:00:00,49.31,49.32,49.26,49.28,290257.0,41.2356,41.244,41.1938,41.2105,290257.0
2020-08-21 12:05:00,49.28,49.35,49.28,49.3,143083.0,41.2105,41.269,41.2105,41.2272,143083.0
2020-08-21 12:10:00,49.3,49.35,49.29,49.33,76703.0,41.2272,41.269,41.2189,41.2523,76703.0
2020-08-21 12:15:00,49.33,49.34,49.3,49.31,149939.0,41.2523,41.2607,41.2272,41.2356,149939.0
2020-08-21 12:20:00,49.31,49.33,49.27,49.29,114994.0,41.2356,41.2523,41.2021,41.2189,114994.0
2020-08-21 12:25:00,49.28,49.3,49.24,49.28,146903.0,41.2105,41.2272,41.1771,41.2105,146903.0
2020-08-21 12:30:00,49.28,49.32,49.24,49.24,120798.0,41.2105,41.244,41.1771,41.1771,120798.0
2020-08-21 12:35:00,49.25,49.27,49.2,49.25,147034.0,41.1854,41.2021,41.1436,41.1854,147034.0
2020-08-21 12:40:00,49.26,49.26,49.21,49.24,83462.0,41.1938,41.1938,41.152,41.1771,83462.0
2020-08-21 12:45:00,49.24,49.24,49.22,49.23,92559.0,41.1771,41.1771,41.1603,41.1687,92559.0
2020-08-21 12:50:00,49.23,49.23,49.16,49.16,106129.0,41.1687,41.1687,41.1102,41.1102,106129.0
2020-08-21 12:55:00,49.17,49.22,49.15,49.2,148764.0,41.1185,41.1603,41.1018,41.1436,148764.0
2020-08-21 13:00:00,49.2,49.3,49.2,49.3,118138.0,41.1436,41.2272,41.1436,41.2272,118138.0
2020-08-21 13:05:00,49.3,49.3,49.22,49.23,101306.0,41.2272,41.2272,41.1603,41.1687,101306.0
2020-08-21 13:10:00,49.23,49.31,49.2,49.3,70218.0,41.1687,41.2356,41.1436,41.2272,70218.0
2020-08-21 13:15:00,49.3,49.33,49.26,49.27,89625.0,41.2272,41.2523,41.1938,41.2021,89625.0
2020-08-21 13:20:00,49.27,49.3,49.25,49.29,51391.0,41.2021,41.2272,41.1854,41.2189,51391.0
2020-08-21 13:25:00,49.29,49.36,49.27,49.33,134969.0,41.2189,41.2774,41.2021,41.2523,134969.0
2020-08-21 13:30:00,49.33,49.34,49.3,49.31,48361.0,41.2523,41.2607,41.2272,41.2356,48361.0
2020-08-21 13:35:00,49.31,49.4,49.3,49.38,270645.0,41.2356,41.3109,41.2272,41.2941,270645.0
2020-08-21 13:40:00,49.38,49.46,49.36,49.46,119227.0,41.2941,41.361,41.2774,41.361,119227.0
2020-08-21 13:45:00,49.46,49.49,49.44,49.46,79974.0,41.361,41.3861,41.3443,41.361,79974.0
2020-08-21 13:50:00,49.45,49.46,49.37,49.37,66496.0,41.3527,41.361,41.2858,41.2858,66496.0
2020-08-21 13:55:00,49.38,49.41,49.35,49.37,68062.0,41.2941,41.3192,41.269,41.2858,68062.0
2020-08-21 14:00:00,49.37,49.41,49.33,49.35,76519.0,41.2858,41.3192,41.2523,41.269,76519.0
2020-08-21 14:05:00,49.34,49.36,49.31,49.35,63526.0,41.2607,41.2774,41.2356,41.269,63526.0
2020-08-21 14:10:00,49.34,49.36,49.28,49.29,132083.0,41.2607,41.2774,41.2105,41.2189,132083.0
2020-08-21 14:15:00,49.28,49.3,49.27,49.29,96198.0,41.2105,41.2272,41.2021,41.2189,96198.0
2020-08-21 14:20:00,49.29,49.31,49.28,49.3,236285.0,41.2189,41.2356,41.2105,41.2272,236285.0
2020-08-21 14:25:00,49.3,49.3,49.23,49.26,188402.0,41.2272,41.2272,41.1687,41.1938,188402.0
2020-08-21 14:30:00,49.26,49.31,49.25,49.3,180183.0,41.1938,41.2356,41.1854,41.2272,180183.0
2020-08-21 14:35:00,49.3,49.36,49.29,49.36,183916.0,41.2272,41.2774,41.2189,41.2774,183916.0
2020-08-21 14:40:00,49.36,49.36,49.29,49.31,108957.0,41.2774,41.2774,41.2189,41.2356,108957.0
2020-08-21 14:45:00,49.31,49.32,49.24,49.28,164518.0,41.2356,41.244,41.1771,41.2105,164518.0
2020-08-21 14:50:00,49.28,49.33,49.26,49.31,103966.0,41.2105,41.2523,41.1938,41.2356,103966.0
2020-08-21 14:55:00,49.31,49.33,49.27,49.27,217059.0,41.2356,41.2523,41.2021,41.2021,217059.0
2020-08-21 15:00:00,49.27,49.3,49.26,49.29,109711.0,41.2021,41.2272,41.1938,41.2189,109711.0
2020-08-21 15:05:00,49.29,49.3,49.23,49.29,103300.0,41.2189,41.2272,41.1687,41.2189,103300.0
2020-08-21 15:10:00,49.29,49.33,49.28,49.33,70014.0,41.2189,41.2523,41.2105,41.2523,70014.0
2020-08-21 15:15:00,49.33,49.33,49.28,49.32,95870.0,41.2523,41.2523,41.2105,41.244,95870.0
2020-08-21 15:20:00,49.32,49.32,49.25,49.28,124524.0,41.244,41.244,41.1854,41.2105,124524.0
2020-08-21 15:25:00,49.28,49.31,49.26,49.28,88945.0,41.2105,41.2356,41.1938,41.2105,88945.0
2020-08-21 15:30:00,49.28,49.28,49.22,49.25,122139.0,41.2105,41.2105,41.1603,41.1854,122139.0
2020-08-21 15:35:00,49.25,49.3,49.22,49.22,127037.0,41.1854,41.2272,41.1603,41.1603,127037.0
2020-08-21 15:40:00,49.23,49.32,49.21,49.3,166797.0,41.1687,41.244,41.152,41.2272,166797.0
2020-08-21 15:45:00,49.3,49.33,49.28,49.31,214507.0,41.2272,41.2523,41.2105,41.2356,214507.0
2020-08-21 15:50:00,49.31,49.39,49.3,49.37,221302.0,41.2356,41.3025,41.2272,41.2858,221302.0
2020-08-21 15:55:00,49.38,49.46,49.28,49.3,1158178.0,41.2941,41.361,41.2105,41.2272,1158178.0
2020-08-24 09:30:00,49.9,49.91,49.58,49.64,565870.0,41.729,41.7373,41.4614,41.5116,565870.0
2020-08-24 09:35:00,49.64,49.69,49.52,49.54,295430.0,41.5116,41.5534,41.4112,41.4279,295430.0
2020-08-24 09:40:00,49.55,49.59,49.45,49.59,252001.0,41.4363,41.4697,41.3527,41.4697,252001.0
2020-08-24 09:45:00,49.59,49.67,49.51,49.59,256171.0,41.4697,41.5366,41.4028,41.4697,256171.0
2020-08-24 09:50:00,49.58,50.07,49.56,50.06,489694.0,41.4614,41.8711,41.4447,41.8628,489694.0
2020-08-24 09:55:00,50.06,50.07,49.85,49.94,347642.0,41.8628,41.8711,41.6872,41.7624,347642.0
2020-08-24 10:00:00,49.94,50.14,49.88,50.13,512644.0,41.7624,41.9297,41.7123,41.9213,512644.0
2020-08-24 10:05:00,50.13,50.4,50.05,50.39,419388.0,41.9213,42.1471,41.8544,42.1387,419388.0
2020-08-24 10:10:00,50.39,50.44,50.15,50.16,503563.0,42.1387,42.1806,41.938,41.9464,503563.0
2020-08-24 10:15:00,50.17,50.43,50.15,50.34,620927.0,41.9548,42.1722,41.938,42.0969,620927.0
2020-08-24 10:20:00,50.35,50.38,50.21,50.24,257555.0,42.1053,42.1304,41.9882,42.0133,257555.0
2020-08-24 10:25:00,50.25,50.38,50.19,50.36,155670.0,42.0217,42.1304,41.9715,42.1137,155670.0
2020-08-24 10:30:00,50.36,50.53,50.35,50.37,485092.0,42.1137,42.2558,42.1053,42.122,485092.0
2020-08-24 10:35:00,50.36,50.54,50.34,50.45,283173.0,42.1137,42.2642,42.0969,42.1889,283173.0
2020-08-24 10:40:00,50.46,50.51,50.42,50.45,211265.0,42.1973,42.2391,42.1638,42.1889,211265.0
2020-08-24 10:45:00,50.45,50.46,50.26,50.36,184950.0,42.1889,42.1973,42.03,42.1137,184950.0
2020-08-24 10:50:00,50.36,50.46,50.35,50.41,148695.0,42.1137,42.1973,42.1053,42.1555,148695.0
2020-08-24 10:55:00,50.41,50.53,50.39,50.49,279490.0,42.1555,42.2558,42.1387,42.2224,279490.0
2020-08-24 11:00:00,50.5,50.51,50.23,50.26,213387.0,42.2307,42.2391,42.0049,42.03,213387.0
2020-08-24 11:05:00,50.25,50.31,50.18,50.19,148834.0,42.0217,42.0718,41.9631,41.9715,148834.0
2020-08-24 11:10:00,50.19,50.35,50.12,50.32,195192.0,41.9715,42.1053,41.913,42.0802,195192.0
2020-08-24 11:15:00,50.32,50.33,50.28,50.32,71475.0,42.0802,42.0886,42.0468,42.0802,71475.0
2020-08-24 11:20:00,50.31,50.36,50.3,50.33,147518.0,42.0718,42.1137,42.0635,42.0886,147518.0
2020-08-24 11:25:00,50.34,50.52,50.33,50.41,246767.0,42.0969,42.2475,42.0886,42.1555,246767.0
2020-08-24 11:30:00,50.41,50.5,50.39,50.49,207371.0,42.1555,42.2307,42.1387,42.2224,207371.0
2020-08-24 11:35:00,50.49,50.54,50.39,50.44,171725.0,42.2224,42.2642,42.1387,42.1806,171725.0
2020-08-24 11:40:00,50.44,50.48,50.36,50.37,144686.0,42.1806,42.214,42.1137,42.122,144686.0
2020-08-24 11:45:00,50.37,50.39,50.29,50.38,87331.0,42.122,42.1387,42.0551,42.1304,87331.0
2020-08-24 11:50:00,50.38,50.41,50.29,50.32,221172.0,42.1304,42.1555,42.0551,42.0802,221172.0
2020-08-24 11:55:00,50.32,50.4,50.27,50.29,140943.0,42.0802,42.1471,42.0384,42.0551,140943.0
2020-08-24 12:00:00,50.29,50.31,50.14,50.15,310600.0,42.0551,42.0718,41.9297,41.938,310600.0
2020-08-24 12:05:00,50.15,50.24,50.12,50.14,125231.0,41.938,42.0133,41.913,41.9297,125231.0
2020-08-24 12:10:00,50.14,50.21,50.11,50.14,179959.0,41.9297,41.9882,41.9046,41.9297,179959.0
2020-08-24 12:15:00,50.14,50.24,50.14,50.23,134225.0,41.9297,42.0133,41.9297,42.0049,134225.0
2020-08-24 12:20:00,50.23,50.23,50.17,50.2,106581.0,42.0049,42.0049,41.9548,41.9799,106581.0
2020-08-24 12:25:00,50.2,50.28,50.19,50.22,158247.0,41.9799,42.0468,41.9715,41.9966,158247.0
2020-08-24 12:30:00,50.21,50.38,50.21,50.33,125868.0,41.9882,42.1304,41.9882,42.0886,125868.0
2020-08-24 12:35:00,50.33,50.33,50.2,50.25,114415.0,42.0886,42.0886,41.9799,42.0217,114415.0
2020-08-24 12:40:00,50.26,50.35,50.25,50.32,140158.0,42.03,42.1053,42.0217,42.0802,140158.0
2020-08-24 12:45:00,50.31,50.33,50.24,50.33,126751.0,42.0718,42.0886,42.0133,42.0886,126751.0
2020-08-24 12:50:00,50.34,50.38,50.31,50.36,101963.0,42.0969,42.1304,42.0718,42.1137,101963.0
2020-08-24 12:55:00,50.36,50.39,50.33,50.34,90814.0,42.1137,42.1387,42.0886,42.0969,90814.0
2020-08-24 13:00:00,50.34,50.42,50.33,50.36,111799.0,42.0969,42.1638,42.0886,42.1137,111799.0
2020-08-24 13:05:00,50.36,50.38,50.26,50.26,144372.0,42.1137,42.1304,42.03,42.03,144372.0
2020-08-24 13:10:00,50.26,50.29,50.23,50.26,91623.0,42.03,42.0551,42.0049,42.03,91623.0
2020-08-24 13:15:00,50.25,50.27,50.22,50.24,69997.0,42.0217,42.0384,41.9966,42.0133,69997.0
2020-08-24 13:20:00,50.24,50.28,50.22,50.27,109857.0,42.0133,42.0468,41.9966,42.0384,109857.0
2020-08-24 13:25:00,50.26,50.36,50.26,50.34,90378.0,42.03,42.1137,42.03,42.0969,90378.0
2020-08-24 13:30:00,50.34,50.4,50.34,50.35,78519.0,42.0969,42.1471,42.0969,42.1053,78519.0
2020-08-24 13:35:00,50.36,50.38,50.33,50.34,42537.0,42.1137,42.1304,42.0886,42.0969,42537.0
2020-08-24 13:40:00,50.34,50.42,50.31,50.4,64923.0,42.0969,42.1638,42.0718,42.1471,64923.0
2020-08-24 13:45:00,50.4,50.41,50.34,50.34,47126.0,42.1471,42.1555,42.0969,42.0969,47126.0
2020-08-24 13:50:00,50.34,50.36,50.27,50.28,105718.0,42.0969,42.1137,42.0384,42.0468,105718.0
2020-08-24 13:55:00,50.27,50.34,50.27,50.3,97765.0,42.0384,42.0969,42.0384,42.0635,97765.0
2020-08-24 14:00:00,50.3,50.31,50.25,50.28,101754.0,42.0635,42.0718,42.0217,42.0468,101754.0
2020-08-24 14:05:00,50.29,50.31,50.27,50.29,55895.0,42.0551,42.0718,42.0384,42.0551,55895.0
2020-08-24 14:10:00,50.3,50.34,50.29,50.3,68940.0,42.0635,42.0969,42.0551,42.0635,68940.0
2020-08-24 14:15:00,50.29,50.33,50.28,50.31,133054.0,42.0551,42.0886,42.0468,42.0718,133054.0
2020-08-24 14:20:00,50.3,50.43,50.3,50.39,156963.0,42.0635,42.1722,42.0635,42.1387,156963.0
2020-08-24 14:25:00,50.39,50.43,50.35,50.43,80876.0,42.1387,42.1722,42.1053,42.1722,80876.0
2020-08-24 14:30:00,50.43,50.43,50.33,50.38,130031.0,42.1722,42.1722,42.0886,42.1304,130031.0
2020-08-24 14:35:00,50.39,50.43,50.38,50.39,64566.0,42.1387,42.1722,42.1304,42.1387,64566.0
2020-08-24 14:40:00,50.39,50.5,50.38,50.5,96326.0,42.1387,42.2307,42.1304,42.2307,96326.0
2020-08-24 14:45:00,50.5,50.65,50.48,50.58,256081.0,42.2307,42.3562,42.214,42.2976,256081.0
2020-08-24 14:50:00,50.59,50.63,50.51,50.52,59238.0,42.306,42.3394,42.2391,42.2475,59238.0
2020-08-24 14:55:00,50.53,50.63,50.52,50.57,131803.0,42.2558,42.3394,42.2475,42.2893,131803.0
2020-08-24 15:00:00,50.57,50.58,50.51,50.52,152911.0,42.2893,42.2976,42.2391,42.2475,152911.0
2020-08-24 15:05:00,50.51,50.67,50.5,50.66,144854.0,42.2391,42.3729,42.2307,42.3645,144854.0
2020-08-24 15:10:00,50.66,50.68,50.59,50.66,122114.0,42.3645,42.3813,42.306,42.3645,122114.0
2020-08-24 15:15:00,50.66,50.68,50.57,50.58,128498.0,42.3645,42.3813,42.2893,42.2976,128498.0
2020-08-24 15:20:00,50.58,50.7,50.58,50.68,224715.0,42.2976,42.398,42.2976,42.3813,224715.0
2020-08-24 15:25:00,50.68,50.73,50.68,50.73,163161.0,42.3813,42.4231,42.3813,42.4231,163161.0
2020-08-24 15:30:00,50.72,50.79,50.71,50.75,215368.0,42.4147,42.4732,42.4063,42.4398,215368.0
2020-08-24 15:35:00,50.76,50.85,50.74,50.85,277654.0,42.4482,42.5234,42.4314,42.5234,277654.0
2020-08-24 15:40:00,50.85,50.96,50.84,50.93,540160.0,42.5234,42.6154,42.5151,42.5903,540160.0
2020-08-24 15:45:00,50.93,50.97,50.84,50.95,543583.0,42.5903,42.6238,42.5151,42.6071,543583.0
2020-08-24 15:50:00,50.95,51.03,50.95,51.03,766486.0,42.6071,42.674,42.6071,42.674,766486.0
2020-08-24 15:55:00,51.03,51.13,51.0,51.07,1242301.0,42.674,42.7576,42.6489,42.7074,1242301.0
2020-08-25 09:30:00,51.85,52.51,51.8,52.17,1694710.0,43.3597,43.9116,43.3179,43.6273,1694710.0
2020-08-25 09:35:00,52.17,52.21,51.84,51.87,692815.0,43.6273,43.6607,43.3513,43.3764,692815.0
2020-08-25 09:40:00,51.87,51.95,51.64,51.71,510670.0,43.3764,43.4433,43.1841,43.2426,510670.0
2020-08-25 09:45:00,51.7,51.89,51.67,51.87,392397.0,43.2342,43.3931,43.2092,43.3764,392397.0
2020-08-25 09:50:00,51.87,51.9,51.72,51.79,400577.0,43.3764,43.4015,43.251,43.3095,400577.0
2020-08-25 09:55:00,51.78,51.8,51.69,51.78,247364.0,43.3011,43.3179,43.2259,43.3011,247364.0
2020-08-25 10:00:00,51.78,51.83,51.59,51.69,425990.0,43.3011,43.343,43.1423,43.2259,425990.0
2020-08-25 10:05:00,51.7,51.72,51.42,51.51,416742.0,43.2342,43.251,43.0001,43.0754,416742.0
2020-08-25 10:10:00,51.51,51.51,51.32,51.34,375775.0,43.0754,43.0754,42.9165,42.9332,375775.0
2020-08-25 10:15:00,51.34,51.5,51.33,51.37,311644.0,42.9332,43.067,42.9248,42.9583,311644.0
2020-08-25 10:20:00,51.37,51.62,51.33,51.6,150817.0,42.9583,43.1673,42.9248,43.1506,150817.0
2020-08-25 10:25:00,51.61,51.63,51.46,51.54,107221.0,43.159,43.1757,43.0335,43.1004,107221.0
2020-08-25 10:30:00,51.53,51.53,51.24,51.28,221079.0,43.0921,43.0921,42.8496,42.883,221079.0
2020-08-25 10:35:00,51.28,51.39,51.18,51.39,160087.0,42.883,42.975,42.7994,42.975,160087.0
2020-08-25 10:40:00,51.38,51.38,51.23,51.35,172272.0,42.9666,42.9666,42.8412,42.9416,172272.0
2020-08-25 10:45:00,51.34,51.35,51.19,51.22,153562.0,42.9332,42.9416,42.8078,42.8328,153562.0
2020-08-25 10:50:00,51.21,51.31,51.19,51.26,116214.0,42.8245,42.9081,42.8078,42.8663,116214.0
2020-08-25 10:55:00,51.26,51.33,51.2,51.26,171240.0,42.8663,42.9248,42.8161,42.8663,171240.0
2020-08-25 11:00:00,51.25,51.39,51.24,51.32,150673.0,42.8579,42.975,42.8496,42.9165,150673.0
2020-08-25 11:05:00,51.31,51.33,51.23,51.29,130758.0,42.9081,42.9248,42.8412,42.8914,130758.0
2020-08-25 11:10:00,51.27,51.32,51.22,51.26,149514.0,42.8747,42.9165,42.8328,42.8663,149514.0
2020-08-25 11:15:00,51.25,51.26,51.11,51.11,194591.0,42.8579,42.8663,42.7409,42.7409,194591.0
2020-08-25 11:20:00,51.11,51.2,51.09,51.2,92186.0,42.7409,42.8161,42.7241,42.8161,92186.0
2020-08-25 11:25:00,51.2,51.27,51.16,51.26,95308.0,42.8161,42.8747,42.7827,42.8663,95308.0
2020-08-25 11:30:00,51.26,51.35,51.23,51.29,141786.0,42.8663,42.9416,42.8412,42.8914,141786.0
2020-08-25 11:35:00,51.28,51.32,51.12,51.13,88135.0,42.883,42.9165,42.7492,42.7576,88135.0
2020-08-25 11:40:00,51.12,51.17,51.01,51.04,145795.0,42.7492,42.791,42.6572,42.6823,145795.0
2020-08-25 11:45:00,51.03,51.14,51.02,51.1,91485.0,42.674,42.7659,42.6656,42.7325,91485.0
2020-08-25 11:50:00,51.11,51.16,51.09,51.11,103307.0,42.7409,42.7827,42.7241,42.7409,103307.0
2020-08-25 11:55:00,51.1,51.13,51.07,51.08,152225.0,42.7325,42.7576,42.7074,42.7158,152225.0
2020-08-25 12:00:00,51.09,51.09,50.97,51.03,243944.0,42.7241,42.7241,42.6238,42.674,243944.0
2020-08-25 12:05:00,51.03,51.12,51.02,51.12,70225.0,42.674,42.7492,42.6656,42.7492,70225.0
2020-08-25 12:10:00,51.1,51.17,51.07,51.15,126962.0,42.7325,42.791,42.7074,42.7743,126962.0
2020-08-25 12:15:00,51.14,51.21,51.14,51.2,156766.0,42.7659,42.8245,42.7659,42.8161,156766.0
2020-08-25 12:20:00,51.2,51.26,51.18,51.25,65843.0,42.8161,42.8663,42.7994,42.8579,65843.0
2020-08-25 12:25:00,51.25,51.31,51.24,51.28,60629.0,42.8579,42.9081,42.8496,42.883,60629.0
2020-08-25 12:30:00,51.27,51.31,51.23,51.3,56275.0,42.8747,42.9081,42.8412,42.8997,56275.0
2020-08-25 12:35:00,51.3,51.37,51.3,51.33,113019.0,42.8997,42.9583,42.8997,42.9248,113019.0
2020-08-25 12:40:00,51.33,51.34,51.27,51.3,146466.0,42.9248,42.9332,42.8747,42.8997,146466.0
2020-08-25 12:45:00,51.31,51.36,51.3,51.35,92804.0,42.9081,42.9499,42.8997,42.9416,92804.0
2020-08-25 12:50:00,51.34,51.36,51.3,51.31,47485.0,42.9332,42.9499,42.8997,42.9081,47485.0
2020-08-25 12:55:00,51.31,51.34,51.24,51.27,91960.0,42.9081,42.9332,42.8496,42.8747,91960.0
2020-08-25 13:00:00,51.26,51.28,51.23,51.25,44986.0,42.8663,42.883,42.8412,42.8579,44986.0
2020-08-25 13:05:00,51.25,51.36,51.24,51.35,51210.0,42.8579,42.9499,42.8496,42.9416,51210.0
2020-08-25 13:10:00,51.34,51.35,51.28,51.33,99543.0,42.9332,42.9416,42.883,42.9248,99543.0
2020-08-25 13:15:00,51.34,51.47,51.34,51.47,81560.0,42.9332,43.0419,42.9332,43.0419,81560.0
2020-08-25 13:20:00,51.47,51.55,51.45,51.53,122358.0,43.0419,43.1088,43.0252,43.0921,122358.0
2020-08-25 13:25:00,51.52,51.55,51.48,51.51,92094.0,43.0837,43.1088,43.0503,43.0754,92094.0
2020-08-25 13:30:00,51.52,51.67,51.49,51.66,76031.0,43.0837,43.2092,43.0586,43.2008,76031.0
2020-08-25 13:35:00,51.65,51.71,51.61,51.71,78467.0,43.1924,43.2426,43.159,43.2426,78467.0
2020-08-25 13:40:00,51.71,51.71,51.62,51.63,81147.0,43.2426,43.2426,43.1673,43.1757,81147.0
2020-08-25 13:45:00,51.63,51.65,51.58,51.61,120039.0,43.1757,43.1924,43.1339,43.159,120039.0
2020-08-25 13:50:00,51.61,51.64,51.59,51.62,42252.0,43.159,43.1841,43.1423,43.1673,42252.0
2020-08-25 13:55:00,51.62,51.62,51.57,51.59,96544.0,43.1673,43.1673,43.1255,43.1423,96544.0
2020-08-25 14:00:00,51.59,51.68,51.58,51.67,178648.0,43.1423,43.2175,43.1339,43.2092,178648.0
2020-08-25 14:05:00,51.66,51.69,51.59,51.59,93527.0,43.2008,43.2259,43.1423,43.1423,93527.0
2020-08-25 14:10:00,51.59,51.64,51.49,51.49,140678.0,43.1423,43.1841,43.0586,43.0586,140678.0
2020-08-25 14:15:00,51.49,51.55,51.41,51.55,143376.0,43.0586,43.1088,42.9917,43.1088,143376.0
2020-08-25 14:20:00,51.55,51.59,51.53,51.57,98667.0,43.1088,43.1423,43.0921,43.1255,98667.0
2020-08-25 14:25:00,51.56,51.58,51.53,51.55,63328.0,43.1172,43.1339,43.0921,43.1088,63328.0
2020-08-25 14:30:00,51.55,51.58,51.54,51.55,132773.0,43.1088,43.1339,43.1004,43.1088,132773.0
2020-08-25 14:35:00,51.55,51.58,51.52,51.57,119265.0,43.1088,43.1339,43.0837,43.1255,119265.0
2020-08-25 14:40:00,51.57,51.61,51.51,51.53,100719.0,43.1255,43.159,43.0754,43.0921,100719.0
2020-08-25 14:45:00,51.52,51.56,51.52,51.55,86101.0,43.0837,43.1172,43.0837,43.1088,86101.0
2020-08-25 14:50:00,51.55,51.57,51.5,51.56,88893.0,43.1088,43.1255,43.067,43.1172,88893.0
2020-08-25 14:55:00,51.56,51.59,51.44,51.45,167518.0,43.1172,43.1423,43.0168,43.0252,167518.0
2020-08-25 15:00:00,51.45,51.47,51.38,51.43,150595.0,43.0252,43.0419,42.9666,43.0085,150595.0
2020-08-25 15:05:00,51.43,51.5,51.42,51.47,107705.0,43.0085,43.067,43.0001,43.0419,107705.0
2020-08-25 15:10:00,51.48,51.53,51.46,51.52,216483.0,43.0503,43.0921,43.0335,43.0837,216483.0
2020-08-25 15:15:00,51.52,51.63,51.51,51.61,106347.0,43.0837,43.1757,43.0754,43.159,106347.0
2020-08-25 15:20:00,51.61,51.63,51.57,51.62,97586.0,43.159,43.1757,43.1255,43.1673,97586.0
2020-08-25 15:25:00,51.61,51.64,51.58,51.58,143059.0,43.159,43.1841,43.1339,43.1339,143059.0
2020-08-25 15:30:00,51.59,51.64,51.57,51.64,164114.0,43.1423,43.1841,43.1255,43.1841,164114.0
2020-08-25 15:35:00,51.64,51.73,51.63,51.7,308133.0,43.1841,43.2593,43.1757,43.2342,308133.0
2020-08-25 15:40:00,51.69,51.7,51.56,51.56,170708.0,43.2259,43.2342,43.1172,43.1172,170708.0
2020-08-25 15:45:00,51.57,51.63,51.55,51.62,279955.0,43.1255,43.1757,43.1088,43.1673,279955.0
2020-08-25 15:50:00,51.62,51.69,51.57,51.61,334176.0,43.1673,43.2259,43.1255,43.159,334176.0
2020-08-25 15:55:00,51.61,51.7,51.52,51.66,700374.0,43.159,43.2342,43.0837,43.2008,700374.0
2020-08-26 09:30:00,51.66,51.69,51.24,51.52,642646.0,43.2008,43.2259,42.8496,43.0837,642646.0
2020-08-26 09:35:00,51.52,51.54,51.32,51.47,432201.0,43.0837,43.1004,42.9165,43.0419,432201.0
2020-08-26 09:40:00,51.46,51.49,51.29,51.3,261486.0,43.0335,43.0586,42.8914,42.8997,261486.0
2020-08-26 09:45:00,51.3,51.48,51.23,51.41,118277.0,42.8997,43.0503,42.8412,42.9917,118277.0
2020-08-26 09:50:00,51.41,51.49,51.37,51.43,161653.0,42.9917,43.0586,42.9583,43.0085,161653.0
2020-08-26 09:55:00,51.43,51.47,51.38,51.45,121487.0,43.0085,43.0419,42.9666,43.0252,121487.0
2020-08-26 10:00:00,51.45,51.52,51.39,51.52,189090.0,43.0252,43.0837,42.975,43.0837,189090.0
2020-08-26 10:05:00,51.52,51.68,51.52,51.68,119400.0,43.0837,43.2175,43.0837,43.2175,119400.0
2020-08-26 10:10:00,51.68,51.79,51.68,51.7,197666.0,43.2175,43.3095,43.2175,43.2342,197666.0
2020-08-26 10:15:00,51.69,51.7,51.43,51.44,166282.0,43.2259,43.2342,43.0085,43.0168,166282.0
2020-08-26 10:20:00,51.43,51.44,51.24,51.25,188682.0,43.0085,43.0168,42.8496,42.8579,188682.0
2020-08-26 10:25:00,51.25,51.3,51.15,51.28,268293.0,42.8579,42.8997,42.7743,42.883,268293.0
2020-08-26 10:30:00,51.28,51.28,51.15,51.25,144933.0,42.883,42.883,42.7743,42.8579,144933.0
2020-08-26 10:35:00,51.25,51.33,51.18,51.19,158493.0,42.8579,42.9248,42.7994,42.8078,158493.0
2020-08-26 10:40:00,51.19,51.23,51.12,51.16,123199.0,42.8078,42.8412,42.7492,42.7827,123199.0
2020-08-26 10:45:00,51.17,51.26,51.17,51.22,115631.0,42.791,42.8663,42.791,42.8328,115631.0
2020-08-26 10:50:00,51.22,51.28,51.15,51.26,182753.0,42.8328,42.883,42.7743,42.8663,182753.0
2020-08-26 10:55:00,51.25,51.34,51.22,51.28,108018.0,42.8579,42.9332,42.8328,42.883,108018.0
2020-08-26 11:00:00,51.26,51.28,51.16,51.27,87097.0,42.8663,42.883,42.7827,42.8747,87097.0
2020-08-26 11:05:00,51.27,51.28,51.15,51.16,147819.0,42.8747,42.883,42.7743,42.7827,147819.0
2020-08-26 11:10:00,51.16,51.25,51.15,51.2,107570.0,42.7827,42.8579,42.7743,42.8161,107570.0
2020-08-26 11:15:00,51.19,51.27,51.15,51.16,128117.0,42.8078,42.8747,42.7743,42.7827,128117.0
2020-08-26 11:20:00,51.17,51.18,51.12,51.12,163883.0,42.791,42.7994,42.7492,42.7492,163883.0
2020-08-26 11:25:00,51.11,51.21,51.11,51.2,72991.0,42.7409,42.8245,42.7409,42.8161,72991.0
2020-08-26 11:30:00,51.22,51.24,51.13,51.24,441310.0,42.8328,42.8496,42.7576,42.8496,441310.0
2020-08-26 11:35:00,51.23,51.24,51.16,51.19,539930.0,42.8412,42.8496,42.7827,42.8078,539930.0
2020-08-26 11:40:00,51.19,51.28,51.16,51.27,142116.0,42.8078,42.883,42.7827,42.8747,142116.0
2020-08-26 11:45:00,51.27,51.36,51.24,51.34,140606.0,42.8747,42.9499,42.8496,42.9332,140606.0
2020-08-26 11:50:00,51.34,51.35,51.25,51.26,96743.0,42.9332,42.9416,42.8579,42.8663,96743.0
2020-08-26 11:55:00,51.26,51.28,51.24,51.26,92911.0,42.8663,42.883,42.8496,42.8663,92911.0
2020-08-26 12:00:00,51.27,51.34,51.25,51.27,135124.0,42.8747,42.9332,42.8579,42.8747,135124.0
2020-08-26 12:05:00,51.26,51.32,51.24,51.31,96877.0,42.8663,42.9165,42.8496,42.9081,96877.0
2020-08-26 12:10:00,51.3,51.32,51.25,51.25,157963.0,42.8997,42.9165,42.8579,42.8579,157963.0
2020-08-26 12:15:00,51.26,51.28,51.24,51.26,54285.0,42.8663,42.883,42.8496,42.8663,54285.0
2020-08-26 12:20:00,51.25,51.3,51.24,51.26,104323.0,42.8579,42.8997,42.8496,42.8663,104323.0
2020-08-26 12:25:00,51.26,51.26,51.16,51.16,58805.0,42.8663,42.8663,42.7827,42.7827,58805.0
2020-08-26 12:30:00,51.17,51.17,51.05,51.05,157660.0,42.791,42.791,42.6907,42.6907,157660.0
2020-08-26 12:35:00,51.06,51.12,51.04,51.1,137853.0,42.699,42.7492,42.6823,42.7325,137853.0
2020-08-26 12:40:00,51.11,51.2,51.09,51.19,83541.0,42.7409,42.8161,42.7241,42.8078,83541.0
2020-08-26 12:45:00,51.2,51.3,51.19,51.27,145024.0,42.8161,42.8997,42.8078,42.8747,145024.0
2020-08-26 12:50:00,51.27,51.28,51.23,51.25,41248.0,42.8747,42.883,42.8412,42.8579,41248.0
2020-08-26 12:55:00,51.25,51.3,51.22,51.3,49502.0,42.8579,42.8997,42.8328,42.8997,49502.0
2020-08-26 13:00:00,51.3,51.31,51.24,51.26,67154.0,42.8997,42.9081,42.8496,42.8663,67154.0
2020-08-26 13:05:00,51.25,51.25,51.2,51.23,47712.0,42.8579,42.8579,42.8161,42.8412,47712.0
2020-08-26 13:10:00,51.23,51.25,51.17,51.17,110887.0,42.8412,42.8579,42.791,42.791,110887.0
2020-08-26 13:15:00,51.16,51.18,51.09,51.12,65111.0,42.7827,42.7994,42.7241,42.7492,65111.0
2020-08-26 13:20:00,51.13,51.14,51.09,51.11,63847.0,42.7576,42.7659,42.7241,42.7409,63847.0
2020-08-26 13:25:00,51.11,51.13,51.09,51.1,34253.0,42.7409,42.7576,42.7241,42.7325,34253.0
2020-08-26 13:30:00,51.09,51.12,51.06,51.09,84837.0,42.7241,42.7492,42.699,42.7241,84837.0
2020-08-26 13:35:00,51.09,51.15,51.08,51.15,86482.0,42.7241,42.7743,42.7158,42.7743,86482.0
2020-08-26 13:40:00,51.15,51.17,51.08,51.12,161192.0,42.7743,42.791,42.7158,42.7492,161192.0
2020-08-26 13:45:00,51.13,51.16,51.12,51.14,34950.0,42.7576,42.7827,42.7492,42.7659,34950.0
2020-08-26 13:50:00,51.14,51.17,51.11,51.12,65054.0,42.7659,42.791,42.7409,42.7492,65054.0
2020-08-26 13:55:00,51.12,51.15,51.1,51.14,70897.0,42.7492,42.7743,42.7325,42.7659,70897.0
2020-08-26 14:00:00,51.13,51.2,51.12,51.19,134184.0,42.7576,42.8161,42.7492,42.8078,134184.0
2020-08-26 14:05:00,51.18,51.24,51.18,51.23,76487.0,42.7994,42.8496,42.7994,42.8412,76487.0
2020-08-26 14:10:00,51.24,51.3,51.23,51.3,47520.0,42.8496,42.8997,42.8412,42.8997,47520.0
2020-08-26 14:15:00,51.29,51.37,51.29,51.35,96464.0,42.8914,42.9583,42.8914,42.9416,96464.0
2020-08-26 14:20:00,51.35,51.36,51.31,51.32,154580.0,42.9416,42.9499,42.9081,42.9165,154580.0
2020-08-26 14:25:00,51.32,51.34,51.25,51.26,174548.0,42.9165,42.9332,42.8579,42.8663,174548.0
2020-08-26 14:30:00,51.26,51.31,51.25,51.27,57315.0,42.8663,42.9081,42.8579,42.8747,57315.0
2020-08-26 14:35:00,51.27,51.28,51.22,51.25,70826.0,42.8747,42.883,42.8328,42.8579,70826.0
2020-08-26 14:40:00,51.26,51.3,51.25,51.28,42470.0,42.8663,42.8997,42.8579,42.883,42470.0
2020-08-26 14:45:00,51.29,51.31,51.25,51.26,111589.0,42.8914,42.9081,42.8579,42.8663,111589.0
2020-08-26 14:50:00,51.27,51.33,51.25,51.3,227511.0,42.8747,42.9248,42.8579,42.8997,227511.0
2020-08-26 14:55:00,51.3,51.32,51.18,51.19,95479.0,42.8997,42.9165,42.7994,42.8078,95479.0
2020-08-26 15:00:00,51.19,51.21,51.15,51.2,77668.0,42.8078,42.8245,42.7743,42.8161,77668.0
2020-08-26 15:05:00,51.21,51.24,51.19,51.2,41635.0,42.8245,42.8496,42.8078,42.8161,41635.0
2020-08-26 15:10:00,51.2,51.24,51.17,51.21,46538.0,42.8161,42.8496,42.791,42.8245,46538.0
2020-08-26 15:15:00,51.21,51.22,51.15,51.19,69918.0,42.8245,42.8328,42.7743,42.8078,69918.0
2020-08-26 15:20:00,51.19,51.2,51.15,51.19,58551.0,42.8078,42.8161,42.7743,42.8078,58551.0
2020-08-26 15:25:00,51.2,51.21,51.16,51.17,72272.0,42.8161,42.8245,42.7827,42.791,72272.0
2020-08-26 15:30:00,51.16,51.17,51.05,51.07,247174.0,42.7827,42.791,42.6907,42.7074,247174.0
2020-08-26 15:35:00,51.07,51.12,51.05,51.06,116240.0,42.7074,42.7492,42.6907,42.699,116240.0
2020-08-26 15:40:00,51.05,51.09,51.01,51.04,134882.0,42.6907,42.7241,42.6572,42.6823,134882.0
2020-08-26 15:45:00,51.04,51.07,51.02,51.04,179292.0,42.6823,42.7074,42.6656,42.6823,179292.0
2020-08-26 15:50:00,51.04,51.07,50.91,50.92,395649.0,42.6823,42.7074,42.5736,42.582,395649.0
2020-08-26 15:55:00,50.92,50.94,50.81,50.86,1100973.0,42.582,42.5987,42.49,42.5318,1100973.0
2020-08-27 09:30:00,50.67,51.15,50.65,51.14,537998.0,42.3729,42.7743,42.3562,42.7659,537998.0
2020-08-27 09:35:00,51.12,51.36,50.98,51.31,807523.0,42.7492,42.9499,42.6321,42.9081,807523.0
2020-08-27 09:40:00,51.32,51.6,51.27,51.58,972779.0,42.9165,43.1506,42.8747,43.1339,972779.0
2020-08-27 09:45:00,51.58,51.94,51.49,51.91,934584.0,43.1339,43.4349,43.0586,43.4099,934584.0
2020-08-27 09:50:00,51.92,51.99,51.75,51.83,532958.0,43.4182,43.4768,43.2761,43.343,532958.0
2020-08-27 09:55:00,51.82,52.12,51.79,52.11,540302.0,43.3346,43.5855,43.3095,43.5771,540302.0
2020-08-27 10:00:00,52.12,52.22,51.99,52.12,551303.0,43.5855,43.6691,43.4768,43.5855,551303.0
2020-08-27 10:05:00,52.12,52.19,51.74,51.83,493799.0,43.5855,43.644,43.2677,43.343,493799.0
2020-08-27 10:10:00,51.83,51.91,51.66,51.68,266859.0,43.343,43.4099,43.2008,43.2175,266859.0
2020-08-27 10:15:00,51.67,51.86,51.64,51.78,184095.0,43.2092,43.368,43.1841,43.3011,184095.0
2020-08-27 10:20:00,51.78,51.89,51.77,51.8,380389.0,43.3011,43.3931,43.2928,43.3179,380389.0
2020-08-27 10:25:00,51.82,51.88,51.77,51.78,436271.0,43.3346,43.3848,43.2928,43.3011,436271.0
2020-08-27 10:30:00,51.78,51.94,51.71,51.92,385617.0,43.3011,43.4349,43.2426,43.4182,385617.0
2020-08-27 10:35:00,51.92,51.97,51.68,51.7,272019.0,43.4182,43.46,43.2175,43.2342,272019.0
2020-08-27 10:40:00,51.7,51.73,51.57,51.62,191706.0,43.2342,43.2593,43.1255,43.1673,191706.0
2020-08-27 10:45:00,51.61,51.72,51.6,51.7,96277.0,43.159,43.251,43.1506,43.2342,96277.0
2020-08-27 10:50:00,51.72,51.84,51.67,51.79,282423.0,43.251,43.3513,43.2092,43.3095,282423.0
2020-08-27 10:55:00,51.8,51.88,51.72,51.87,384409.0,43.3179,43.3848,43.251,43.3764,384409.0
2020-08-27 11:00:00,51.87,51.92,51.75,51.77,268448.0,43.3764,43.4182,43.2761,43.2928,268448.0
2020-08-27 11:05:00,51.78,51.78,51.55,51.58,267200.0,43.3011,43.3011,43.1088,43.1339,267200.0
2020-08-27 11:10:00,51.59,51.62,51.51,51.54,227802.0,43.1423,43.1673,43.0754,43.1004,227802.0
2020-08-27 11:15:00,51.54,51.62,51.44,51.59,201744.0,43.1004,43.1673,43.0168,43.1423,201744.0
2020-08-27 11:20:00,51.58,51.61,51.5,51.57,219024.0,43.1339,43.159,43.067,43.1255,219024.0
2020-08-27 11:25:00,51.58,51.61,51.51,51.6,103060.0,43.1339,43.159,43.0754,43.1506,103060.0
2020-08-27 11:30:00,51.6,51.61,51.52,51.6,183200.0,43.1506,43.159,43.0837,43.1506,183200.0
2020-08-27 11:35:00,51.6,51.65,51.52,51.53,196242.0,43.1506,43.1924,43.0837,43.0921,196242.0
2020-08-27 11:40:00,51.53,51.67,51.5,51.64,210994.0,43.0921,43.2092,43.067,43.1841,210994.0
2020-08-27 11:45:00,51.64,51.66,51.59,51.6,77808.0,43.1841,43.2008,43.1423,43.1506,77808.0
2020-08-27 11:50:00,51.6,51.61,51.51,51.51,149219.0,43.1506,43.159,43.0754,43.0754,149219.0
2020-08-27 11:55:00,51.51,51.65,51.46,51.63,86905.0,43.0754,43.1924,43.0335,43.1757,86905.0
2020-08-27 12:00:00,51.63,51.68,51.55,51.61,104990.0,43.1757,43.2175,43.1088,43.159,104990.0
2020-08-27 12:05:00,51.61,51.71,51.61,51.69,78414.0,43.159,43.2426,43.159,43.2259,78414.0
2020-08-27 12:10:00,51.69,51.69,51.57,51.64,331480.0,43.2259,43.2259,43.1255,43.1841,331480.0
2020-08-27 12:15:00,51.65,51.65,51.51,51.54,83855.0,43.1924,43.1924,43.0754,43.1004,83855.0
2020-08-27 12:20:00,51.55,51.57,51.49,51.52,95400.0,43.1088,43.1255,43.0586,43.0837,95400.0
2020-08-27 12:25:00,51.53,51.53,51.44,51.45,91722.0,43.0921,43.0921,43.0168,43.0252,91722.0
2020-08-27 12:30:00,51.45,51.51,51.41,51.44,70414.0,43.0252,43.0754,42.9917,43.0168,70414.0
2020-08-27 12:35:00,51.43,51.44,51.34,51.4,101251.0,43.0085,43.0168,42.9332,42.9834,101251.0
2020-08-27 12:40:00,51.41,51.43,51.37,51.42,47830.0,42.9917,43.0085,42.9583,43.0001,47830.0
2020-08-27 12:45:00,51.42,51.49,51.34,51.48,162743.0,43.0001,43.0586,42.9332,43.0503,162743.0
2020-08-27 12:50:00,51.48,51.5,51.44,51.49,185248.0,43.0503,43.067,43.0168,43.0586,185248.0
2020-08-27 12:55:00,51.49,51.55,51.37,51.43,258769.0,43.0586,43.1088,42.9583,43.0085,258769.0
2020-08-27 13:00:00,51.41,51.44,51.33,51.36,171995.0,42.9917,43.0168,42.9248,42.9499,171995.0
2020-08-27 13:05:00,51.35,51.51,51.33,51.49,125205.0,42.9416,43.0754,42.9248,43.0586,125205.0
2020-08-27 13:10:00,51.49,51.62,51.47,51.62,225106.0,43.0586,43.1673,43.0419,43.1673,225106.0
2020-08-27 13:15:00,51.61,51.71,51.56,51.68,133548.0,43.159,43.2426,43.1172,43.2175,133548.0
2020-08-27 13:20:00,51.68,51.75,51.64,51.69,163466.0,43.2175,43.2761,43.1841,43.2259,163466.0
2020-08-27 13:25:00,51.7,51.71,51.59,51.62,93272.0,43.2342,43.2426,43.1423,43.1673,93272.0
2020-08-27 13:30:00,51.62,51.67,51.61,51.63,59951.0,43.1673,43.2092,43.159,43.1757,59951.0
2020-08-27 13:35:00,51.63,51.68,51.61,51.68,53926.0,43.1757,43.2175,43.159,43.2175,53926.0
2020-08-27 13:40:00,51.67,51.68,51.62,51.64,57857.0,43.2092,43.2175,43.1673,43.1841,57857.0
2020-08-27 13:45:00,51.64,51.64,51.57,51.6,64582.0,43.1841,43.1841,43.1255,43.1506,64582.0
2020-08-27 13:50:00,51.61,51.61,51.47,51.48,106859.0,43.159,43.159,43.0419,43.0503,106859.0
2020-08-27 13:55:00,51.47,51.57,51.46,51.54,83838.0,43.0419,43.1255,43.0335,43.1004,83838.0
2020-08-27 14:00:00,51.53,51.64,51.53,51.64,62188.0,43.0921,43.1841,43.0921,43.1841,62188.0
2020-08-27 14:05:00,51.63,51.66,51.61,51.61,78421.0,43.1757,43.2008,43.159,43.159,78421.0
2020-08-27 14:10:00,51.61,51.69,51.6,51.64,54934.0,43.159,43.2259,43.1506,43.1841,54934.0
2020-08-27 14:15:00,51.63,51.68,51.59,51.6,57220.0,43.1757,43.2175,43.1423,43.1506,57220.0
2020-08-27 14:20:00,51.6,51.62,51.56,51.61,59281.0,43.1506,43.1673,43.1172,43.159,59281.0
2020-08-27 14:25:00,51.61,51.67,51.58,51.66,70014.0,43.159,43.2092,43.1339,43.2008,70014.0
2020-08-27 14:30:00,51.65,51.67,51.62,51.66,42624.0,43.1924,43.2092,43.1673,43.2008,42624.0
2020-08-27 14:35:00,51.67,51.69,51.63,51.65,59412.0,43.2092,43.2259,43.1757,43.1924,59412.0
2020-08-27 14:40:00,51.66,51.72,51.65,51.67,97074.0,43.2008,43.251,43.1924,43.2092,97074.0
2020-08-27 14:45:00,51.67,51.73,51.66,51.72,67758.0,43.2092,43.2593,43.2008,43.251,67758.0
2020-08-27 14:50:00,51.73,51.78,51.7,51.73,88599.0,43.2593,43.3011,43.2342,43.2593,88599.0
2020-08-27 14:55:00,51.74,51.83,51.73,51.8,148434.0,43.2677,43.343,43.2593,43.3179,148434.0
2020-08-27 15:00:00,51.8,51.87,51.78,51.87,185981.0,43.3179,43.3764,43.3011,43.3764,185981.0
2020-08-27 15:05:00,51.86,51.97,51.81,51.94,136880.0,43.368,43.46,43.3262,43.4349,136880.0
2020-08-27 15:10:00,51.95,51.97,51.89,51.89,185161.0,43.4433,43.46,43.3931,43.3931,185161.0
2020-08-27 15:15:00,51.89,51.93,51.87,51.91,81660.0,43.3931,43.4266,43.3764,43.4099,81660.0
2020-08-27 15:20:00,51.91,51.95,51.87,51.9,120057.0,43.4099,43.4433,43.3764,43.4015,120057.0
2020-08-27 15:25:00,51.9,51.94,51.89,51.92,84556.0,43.4015,43.4349,43.3931,43.4182,84556.0
2020-08-27 15:30:00,51.93,51.93,51.87,51.89,127388.0,43.4266,43.4266,43.3764,43.3931,127388.0
2020-08-27 15:35:00,51.9,51.91,51.82,51.83,117998.0,43.4015,43.4099,43.3346,43.343,117998.0
2020-08-27 15:40:00,51.83,51.84,51.74,51.75,129121.0,43.343,43.3513,43.2677,43.2761,129121.0
2020-08-27 15:45:00,51.75,51.86,51.75,51.78,261486.0,43.2761,43.368,43.2761,43.3011,261486.0
2020-08-27 15:50:00,51.78,51.83,51.75,51.78,374421.0,43.3011,43.343,43.2761,43.3011,374421.0
2020-08-27 15:55:00,51.78,51.83,51.7,51.73,611699.0,43.3011,43.343,43.2342,43.2593,611699.0
2020-08-28 09:30:00,52.07,52.16,51.61,51.69,790187.0,43.5437,43.6189,43.159,43.2259,790187.0
2020-08-28 09:35:00,51.67,51.82,51.65,51.76,286241.0,43.2092,43.3346,43.1924,43.2844,286241.0
2020-08-28 09:40:00,51.74,51.92,51.63,51.81,347562.0,43.2677,43.4182,43.1757,43.3262,347562.0
2020-08-28 09:45:00,51.82,52.15,51.77,52.14,416531.0,43.3346,43.6106,43.2928,43.6022,416531.0
2020-08-28 09:50:00,52.15,52.3,52.06,52.08,305434.0,43.6106,43.736,43.5353,43.552,305434.0
2020-08-28 09:55:00,52.08,52.11,51.83,51.87,255326.0,43.552,43.5771,43.343,43.3764,255326.0
2020-08-28 10:00:00,51.87,51.98,51.63,51.73,196042.0,43.3764,43.4684,43.1757,43.2593,196042.0
2020-08-28 10:05:00,51.73,51.83,51.66,51.79,139243.0,43.2593,43.343,43.2008,43.3095,139243.0
2020-08-28 10:10:00,51.79,51.81,51.67,51.74,199283.0,43.3095,43.3262,43.2092,43.2677,199283.0
2020-08-28 10:15:00,51.73,51.87,51.71,51.84,222299.0,43.2593,43.3764,43.2426,43.3513,222299.0
2020-08-28 10:20:00,51.84,51.84,51.74,51.79,94352.0,43.3513,43.3513,43.2677,43.3095,94352.0
2020-08-28 10:25:00,51.78,51.78,51.64,51.65,153042.0,43.3011,43.3011,43.1841,43.1924,153042.0
2020-08-28 10:30:00,51.65,51.77,51.62,51.63,159655.0,43.1924,43.2928,43.1673,43.1757,159655.0
2020-08-28 10:35:00,51.62,51.68,51.52,51.64,229837.0,43.1673,43.2175,43.0837,43.1841,229837.0
2020-08-28 10:40:00,51.65,51.69,51.6,51.69,224071.0,43.1924,43.2259,43.1506,43.2259,224071.0
2020-08-28 10:45:00,51.69,51.82,51.66,51.72,104233.0,43.2259,43.3346,43.2008,43.251,104233.0
2020-08-28 10:50:00,51.73,51.74,51.55,51.57,135978.0,43.2593,43.2677,43.1088,43.1255,135978.0
2020-08-28 10:55:00,51.57,51.66,51.55,51.61,96001.0,43.1255,43.2008,43.1088,43.159,96001.0
2020-08-28 11:00:00,51.62,51.67,51.59,51.66,63513.0,43.1673,43.2092,43.1423,43.2008,63513.0
2020-08-28 11:05:00,51.67,51.73,51.63,51.66,153206.0,43.2092,43.2593,43.1757,43.2008,153206.0
2020-08-28 11:10:00,51.66,51.7,51.63,51.69,56367.0,43.2008,43.2342,43.1757,43.2259,56367.0
2020-08-28 11:15:00,51.69,51.75,51.55,51.72,170657.0,43.2259,43.2761,43.1088,43.251,170657.0
2020-08-28 11:20:00,51.72,51.75,51.63,51.66,213291.0,43.251,43.2761,43.1757,43.2008,213291.0
2020-08-28 11:25:00,51.67,51.69,51.64,51.69,79435.0,43.2092,43.2259,43.1841,43.2259,79435.0
2020-08-28 11:30:00,51.69,51.79,51.68,51.79,205328.0,43.2259,43.3095,43.2175,43.3095,205328.0
2020-08-28 11:35:00,51.8,51.86,51.77,51.82,83574.0,43.3179,43.368,43.2928,43.3346,83574.0
2020-08-28 11:40:00,51.82,51.92,51.79,51.91,75348.0,43.3346,43.4182,43.3095,43.4099,75348.0
2020-08-28 11:45:00,51.9,51.91,51.83,51.87,145020.0,43.4015,43.4099,43.343,43.3764,145020.0
2020-08-28 11:50:00,51.87,51.99,51.87,51.97,275062.0,43.3764,43.4768,43.3764,43.46,275062.0
2020-08-28 11:55:00,51.97,52.02,51.96,51.98,232252.0,43.46,43.5018,43.4517,43.4684,232252.0
2020-08-28 12:00:00,51.98,52.0,51.94,51.99,217195.0,43.4684,43.4851,43.4349,43.4768,217195.0
2020-08-28 12:05:00,51.99,52.04,51.95,52.03,198068.0,43.4768,43.5186,43.4433,43.5102,198068.0
2020-08-28 12:10:00,52.02,52.07,52.01,52.04,108308.0,43.5018,43.5437,43.4935,43.5186,108308.0
2020-08-28 12:15:00,52.04,52.08,52.01,52.07,188669.0,43.5186,43.552,43.4935,43.5437,188669.0
2020-08-28 12:20:00,52.07,52.07,51.92,51.92,86490.0,43.5437,43.5437,43.4182,43.4182,86490.0
2020-08-28 12:25:00,51.93,51.98,51.93,51.96,66440.0,43.4266,43.4684,43.4266,43.4517,66440.0
2020-08-28 12:30:00,51.97,51.98,51.92,51.97,87830.0,43.46,43.4684,43.4182,43.46,87830.0
2020-08-28 12:35:00,51.97,52.01,51.96,51.99,59837.0,43.46,43.4935,43.4517,43.4768,59837.0
2020-08-28 12:40:00,51.98,52.11,51.98,52.11,239088.0,43.4684,43.5771,43.4684,43.5771,239088.0
2020-08-28 12:45:00,52.11,52.13,52.08,52.12,241002.0,43.5771,43.5938,43.552,43.5855,241002.0
2020-08-28 12:50:00,52.12,52.16,52.05,52.08,235480.0,43.5855,43.6189,43.5269,43.552,235480.0
2020-08-28 12:55:00,52.07,52.08,52.05,52.08,99231.0,43.5437,43.552,43.5269,43.552,99231.0
2020-08-28 13:00:00,52.08,52.09,52.03,52.08,83896.0,43.552,43.5604,43.5102,43.552,83896.0
2020-08-28 13:05:00,52.07,52.08,52.03,52.04,95053.0,43.5437,43.552,43.5102,43.5186,95053.0
2020-08-28 13:10:00,52.04,52.07,52.01,52.02,128184.0,43.5186,43.5437,43.4935,43.5018,128184.0
2020-08-28 13:15:00,52.02,52.08,52.01,52.03,106548.0,43.5018,43.552,43.4935,43.5102,106548.0
2020-08-28 13:20:00,52.03,52.05,51.99,52.0,91724.0,43.5102,43.5269,43.4768,43.4851,91724.0
2020-08-28 13:25:00,52.0,52.0,51.9,51.93,104755.0,43.4851,43.4851,43.4015,43.4266,104755.0
2020-08-28 13:30:00,51.93,51.99,51.91,51.97,101413.0,43.4266,43.4768,43.4099,43.46,101413.0
2020-08-28 13:35:00,51.97,51.98,51.91,51.93,124772.0,43.46,43.4684,43.4099,43.4266,124772.0
2020-08-28 13:40:00,51.92,51.96,51.9,51.92,120195.0,43.4182,43.4517,43.4015,43.4182,120195.0
2020-08-28 13:45:00,51.93,51.96,51.9,51.91,97333.0,43.4266,43.4517,43.4015,43.4099,97333.0
2020-08-28 13:50:00,51.91,51.98,51.9,51.96,85120.0,43.4099,43.4684,43.4015,43.4517,85120.0
2020-08-28 13:55:00,51.97,51.97,51.89,51.93,105278.0,43.46,43.46,43.3931,43.4266,105278.0
2020-08-28 14:00:00,51.93,52.02,51.92,51.98,112363.0,43.4266,43.5018,43.4182,43.4684,112363.0
2020-08-28 14:05:00,51.98,52.01,51.95,51.98,79214.0,43.4684,43.4935,43.4433,43.4684,79214.0
2020-08-28 14:10:00,51.99,52.09,51.98,52.07,114646.0,43.4768,43.5604,43.4684,43.5437,114646.0
2020-08-28 14:15:00,52.06,52.08,52.03,52.06,77776.0,43.5353,43.552,43.5102,43.5353,77776.0
2020-08-28 14:20:00,52.07,52.08,52.05,52.05,119659.0,43.5437,43.552,43.5269,43.5269,119659.0
2020-08-28 14:25:00,52.05,52.08,52.01,52.06,65164.0,43.5269,43.552,43.4935,43.5353,65164.0
2020-08-28 14:30:00,52.07,52.07,52.0,52.05,61188.0,43.5437,43.5437,43.4851,43.5269,61188.0
2020-08-28 14:35:00,52.05,52.08,52.02,52.05,55845.0,43.5269,43.552,43.5018,43.5269,55845.0
2020-08-28 14:40:00,52.06,52.06,52.02,52.03,62874.0,43.5353,43.5353,43.5018,43.5102,62874.0
2020-08-28 14:45:00,52.04,52.1,52.02,52.07,100215.0,43.5186,43.5687,43.5018,43.5437,100215.0
2020-08-28 14:50:00,52.07,52.09,52.03,52.08,66833.0,43.5437,43.5604,43.5102,43.552,66833.0
2020-08-28 14:55:00,52.09,52.1,52.06,52.08,70701.0,43.5604,43.5687,43.5353,43.552,70701.0
2020-08-28 15:00:00,52.08,52.1,52.04,52.06,99891.0,43.552,43.5687,43.5186,43.5353,99891.0
2020-08-28 15:05:00,52.06,52.14,52.05,52.1,246442.0,43.5353,43.6022,43.5269,43.5687,246442.0
2020-08-28 15:10:00,52.1,52.13,52.07,52.11,114099.0,43.5687,43.5938,43.5437,43.5771,114099.0
2020-08-28 15:15:00,52.1,52.11,52.06,52.07,96398.0,43.5687,43.5771,43.5353,43.5437,96398.0
2020-08-28 15:20:00,52.07,52.13,52.07,52.11,79223.0,43.5437,43.5938,43.5437,43.5771,79223.0
2020-08-28 15:25:00,52.11,52.14,52.08,52.11,137873.0,43.5771,43.6022,43.552,43.5771,137873.0
2020-08-28 15:30:00,52.11,52.13,52.09,52.1,94286.0,43.5771,43.5938,43.5604,43.5687,94286.0
2020-08-28 15:35:00,52.1,52.12,52.04,52.11,125227.0,43.5687,43.5855,43.5186,43.5771,125227.0
2020-08-28 15:40:00,52.11,52.13,52.08,52.1,166043.0,43.5771,43.5938,43.552,43.5687,166043.0
2020-08-28 15:45:00,52.1,52.13,52.07,52.12,207312.0,43.5687,43.5938,43.5437,43.5855,207312.0
2020-08-28 15:50:00,52.12,52.19,52.1,52.17,310803.0,43.5855,43.644,43.5687,43.6273,310803.0
2020-08-28 15:55:00,52.17,52.37,52.16,52.27,1316117.0,43.6273,43.7945,43.6189,43.7109,1316117.0
2020-08-31 09:30:00,51.91,52.04,51.54,51.61,780680.0,43.4099,43.5186,43.1004,43.159,780680.0
2020-08-31 09:35:00,51.6,51.84,51.54,51.71,226388.0,43.1506,43.3513,43.1004,43.2426,226388.0
2020-08-31 09:40:00,51.71,51.73,51.47,51.56,487997.0,43.2426,43.2593,43.0419,43.1172,487997.0
2020-08-31 09:45:00,51.56,51.77,51.52,51.54,176595.0,43.1172,43.2928,43.0837,43.1004,176595.0
2020-08-31 09:50:00,51.54,51.54,51.23,51.28,469158.0,43.1004,43.1004,42.8412,42.883,469158.0
2020-08-31 09:55:00,51.29,51.43,51.28,51.43,309824.0,42.8914,43.0085,42.883,43.0085,309824.0
2020-08-31 10:00:00,51.42,51.49,51.34,51.47,215538.0,43.0001,43.0586,42.9332,43.0419,215538.0
2020-08-31 10:05:00,51.47,51.48,51.29,51.44,195353.0,43.0419,43.0503,42.8914,43.0168,195353.0
2020-08-31 10:10:00,51.44,51.47,51.33,51.39,293012.0,43.0168,43.0419,42.9248,42.975,293012.0
2020-08-31 10:15:00,51.4,51.44,51.33,51.43,127888.0,42.9834,43.0168,42.9248,43.0085,127888.0
2020-08-31 10:20:00,51.42,51.48,51.37,51.42,117932.0,43.0001,43.0503,42.9583,43.0001,117932.0
2020-08-31 10:25:00,51.41,51.48,51.34,51.43,231032.0,42.9917,43.0503,42.9332,43.0085,231032.0
2020-08-31 10:30:00,51.44,51.63,51.42,51.62,112787.0,43.0168,43.1757,43.0001,43.1673,112787.0
2020-08-31 10:35:00,51.63,51.64,51.53,51.55,219250.0,43.1757,43.1841,43.0921,43.1088,219250.0
2020-08-31 10:40:00,51.55,51.56,51.48,51.5,103872.0,43.1088,43.1172,43.0503,43.067,103872.0
2020-08-31 10:45:00,51.49,51.52,51.43,51.49,169288.0,43.0586,43.0837,43.0085,43.0586,169288.0
2020-08-31 10:50:00,51.48,51.58,51.47,51.53,185986.0,43.0503,43.1339,43.0419,43.0921,185986.0
2020-08-31 10:55:00,51.52,51.53,51.44,51.5,65562.0,43.0837,43.0921,43.0168,43.067,65562.0
2020-08-31 11:00:00,51.5,51.63,51.49,51.57,104435.0,43.067,43.1757,43.0586,43.1255,104435.0
2020-08-31 11:05:00,51.57,51.59,51.49,51.53,164200.0,43.1255,43.1423,43.0586,43.0921,164200.0
2020-08-31 11:10:00,51.53,51.54,51.4,51.45,160956.0,43.0921,43.1004,42.9834,43.0252,160956.0
2020-08-31 11:15:00,51.44,51.49,51.35,51.36,111258.0,43.0168,43.0586,42.9416,42.9499,111258.0
2020-08-31 11:20:00,51.35,51.36,51.29,51.32,121485.0,42.9416,42.9499,42.8914,42.9165,121485.0
2020-08-31 11:25:00,51.33,51.39,51.28,51.3,109195.0,42.9248,42.975,42.883,42.8997,109195.0
2020-08-31 11:30:00,51.3,51.42,51.29,51.34,132134.0,42.8997,43.0001,42.8914,42.9332,132134.0
2020-08-31 11:35:00,51.33,51.36,51.3,51.32,73362.0,42.9248,42.9499,42.8997,42.9165,73362.0
2020-08-31 11:40:00,51.33,51.41,51.32,51.37,75491.0,42.9248,42.9917,42.9165,42.9583,75491.0
2020-08-31 11:45:00,51.36,51.48,51.36,51.48,70925.0,42.9499,43.0503,42.9499,43.0503,70925.0
2020-08-31 11:50:00,51.47,51.48,51.42,51.45,111586.0,43.0419,43.0503,43.0001,43.0252,111586.0
2020-08-31 11:55:00,51.44,51.5,51.43,51.47,114329.0,43.0168,43.067,43.0085,43.0419,114329.0
2020-08-31 12:00:00,51.46,51.52,51.41,51.51,56271.0,43.0335,43.0837,42.9917,43.0754,56271.0
2020-08-31 12:05:00,51.5,51.53,51.48,51.48,64436.0,43.067,43.0921,43.0503,43.0503,64436.0
2020-08-31 12:10:00,51.49,51.51,51.46,51.46,69197.0,43.0586,43.0754,43.0335,43.0335,69197.0
2020-08-31 12:15:00,51.46,51.53,51.46,51.47,77806.0,43.0335,43.0921,43.0335,43.0419,77806.0
2020-08-31 12:20:00,51.47,51.5,51.45,51.45,51762.0,43.0419,43.067,43.0252,43.0252,51762.0
2020-08-31 12:25:00,51.46,51.46,51.37,51.41,99248.0,43.0335,43.0335,42.9583,42.9917,99248.0
2020-08-31 12:30:00,51.41,51.41,51.29,51.29,137531.0,42.9917,42.9917,42.8914,42.8914,137531.0
2020-08-31 12:35:00,51.29,51.3,51.25,51.28,86680.0,42.8914,42.8997,42.8579,42.883,86680.0
2020-08-31 12:40:00,51.29,51.33,51.23,51.27,122438.0,42.8914,42.9248,42.8412,42.8747,122438.0
2020-08-31 12:45:00,51.27,51.28,51.25,51.26,92510.0,42.8747,42.883,42.8579,42.8663,92510.0
2020-08-31 12:50:00,51.25,51.28,51.25,51.28,37951.0,42.8579,42.883,42.8579,42.883,37951.0
2020-08-31 12:55:00,51.28,51.28,51.23,51.26,76666.0,42.883,42.883,42.8412,42.8663,76666.0
2020-08-31 13:00:00,51.27,51.33,51.26,51.32,102130.0,42.8747,42.9248,42.8663,42.9165,102130.0
2020-08-31 13:05:00,51.32,51.34,51.31,51.33,146982.0,42.9165,42.9332,42.9081,42.9248,146982.0
2020-08-31 13:10:00,51.32,51.32,51.27,51.32,54007.0,42.9165,42.9165,42.8747,42.9165,54007.0
2020-08-31 13:15:00,51.32,51.33,51.29,51.3,41158.0,42.9165,42.9248,42.8914,42.8997,41158.0
2020-08-31 13:20:00,51.3,51.32,51.29,51.31,29973.0,42.8997,42.9165,42.8914,42.9081,29973.0
2020-08-31 13:25:00,51.31,51.31,51.28,51.3,59619.0,42.9081,42.9081,42.883,42.8997,59619.0
2020-08-31 13:30:00,51.3,51.31,51.27,51.3,59663.0,42.8997,42.9081,42.8747,42.8997,59663.0
2020-08-31 13:35:00,51.31,51.34,51.28,51.32,50351.0,42.9081,42.9332,42.883,42.9165,50351.0
2020-08-31 13:40:00,51.31,51.33,51.25,51.26,51393.0,42.9081,42.9248,42.8579,42.8663,51393.0
2020-08-31 13:45:00,51.25,51.26,51.21,51.23,70040.0,42.8579,42.8663,42.8245,42.8412,70040.0
2020-08-31 13:50:00,51.23,51.24,51.2,51.21,57281.0,42.8412,42.8496,42.8161,42.8245,57281.0
2020-08-31 13:55:00,51.21,51.21,51.16,51.18,72159.0,42.8245,42.8245,42.7827,42.7994,72159.0
2020-08-31 14:00:00,51.18,51.23,51.16,51.21,84668.0,42.7994,42.8412,42.7827,42.8245,84668.0
2020-08-31 14:05:00,51.21,51.26,51.21,51.26,55460.0,42.8245,42.8663,42.8245,42.8663,55460.0
2020-08-31 14:10:00,51.25,51.35,51.24,51.33,234523.0,42.8579,42.9416,42.8496,42.9248,234523.0
2020-08-31 14:15:00,51.33,51.34,51.28,51.3,252470.0,42.9248,42.9332,42.883,42.8997,252470.0
2020-08-31 14:20:00,51.3,51.32,51.26,51.32,165409.0,42.8997,42.9165,42.8663,42.9165,165409.0
2020-08-31 14:25:00,51.32,51.35,51.24,51.25,162816.0,42.9165,42.9416,42.8496,42.8579,162816.0
2020-08-31 14:30:00,51.25,51.27,51.21,51.23,58866.0,42.8579,42.8747,42.8245,42.8412,58866.0
2020-08-31 14:35:00,51.22,51.28,51.22,51.23,86862.0,42.8328,42.883,42.8328,42.8412,86862.0
2020-08-31 14:40:00,51.24,51.28,51.23,51.28,63722.0,42.8496,42.883,42.8412,42.883,63722.0
2020-08-31 14:45:00,51.27,51.33,51.26,51.29,94253.0,42.8747,42.9248,42.8663,42.8914,94253.0
2020-08-31 14:50:00,51.29,51.31,51.26,51.28,85549.0,42.8914,42.9081,42.8663,42.883,85549.0
2020-08-31 14:55:00,51.28,51.3,51.25,51.26,128564.0,42.883,42.8997,42.8579,42.8663,128564.0
2020-08-31 15:00:00,51.26,51.29,51.25,51.27,102262.0,42.8663,42.8914,42.8579,42.8747,102262.0
2020-08-31 15:05:00,51.28,51.31,51.26,51.3,82346.0,42.883,42.9081,42.8663,42.8997,82346.0
2020-08-31 15:10:00,51.3,51.31,51.28,51.3,66900.0,42.8997,42.9081,42.883,42.8997,66900.0
2020-08-31 15:15:00,51.3,51.34,51.29,51.3,94767.0,42.8997,42.9332,42.8914,42.8997,94767.0
2020-08-31 15:20:00,51.29,51.31,51.28,51.31,175413.0,42.8914,42.9081,42.883,42.9081,175413.0
2020-08-31 15:25:00,51.31,51.34,51.27,51.29,124789.0,42.9081,42.9332,42.8747,42.8914,124789.0
2020-08-31 15:30:00,51.29,51.3,51.21,51.23,208630.0,42.8914,42.8997,42.8245,42.8412,208630.0
2020-08-31 15:35:00,51.23,51.32,51.22,51.3,211068.0,42.8412,42.9165,42.8328,42.8997,211068.0
2020-08-31 15:40:00,51.3,51.31,51.21,51.23,175707.0,42.8997,42.9081,42.8245,42.8412,175707.0
2020-08-31 15:45:00,51.23,51.33,51.22,51.33,281668.0,42.8412,42.9248,42.8328,42.9248,281668.0
2020-08-31 15:50:00,51.32,51.4,51.29,51.35,434362.0,42.9165,42.9834,42.8914,42.9416,434362.0
2020-08-31 15:55:00,51.36,51.36,51.1,51.1,1341850.0,42.9499,42.9499,42.7325,42.7325,1341850.0
2020-09-01 09:30:00,50.88,50.97,50.54,50.71,1037028.0,42.5485,42.6238,42.2642,42.4063,1037028.0
2020-09-01 09:35:00,50.74,50.84,50.55,50.84,293316.0,42.4314,42.5151,42.2725,42.5151,293316.0
2020-09-01 09:40:00,50.84,51.09,50.79,51.01,234687.0,42.5151,42.7241,42.4732,42.6572,234687.0
2020-09-01 09:45:00,51.01,51.02,50.9,50.97,297026.0,42.6572,42.6656,42.5652,42.6238,297026.0
2020-09-01 09:50:00,50.96,51.02,50.84,51.01,271918.0,42.6154,42.6656,42.5151,42.6572,271918.0
2020-09-01 09:55:00,51.02,51.17,50.98,51.1,272092.0,42.6656,42.791,42.6321,42.7325,272092.0
2020-09-01 10:00:00,51.1,51.4,51.09,51.17,382648.0,42.7325,42.9834,42.7241,42.791,382648.0
2020-09-01 10:05:00,51.17,51.22,51.02,51.07,390569.0,42.791,42.8328,42.6656,42.7074,390569.0
2020-09-01 10:10:00,51.05,51.23,51.05,51.2,720526.0,42.6907,42.8412,42.6907,42.8161,720526.0
2020-09-01 10:15:00,51.2,51.35,51.12,51.18,774849.0,42.8161,42.9416,42.7492,42.7994,774849.0
2020-09-01 10:20:00,51.18,51.35,51.15,51.29,772665.0,42.7994,42.9416,42.7743,42.8914,772665.0
2020-09-01 10:25:00,51.29,51.37,51.24,51.37,262245.0,42.8914,42.9583,42.8496,42.9583,262245.0
2020-09-01 10:30:00,51.37,51.5,51.31,51.48,441995.0,42.9583,43.067,42.9081,43.0503,441995.0
2020-09-01 10:35:00,51.48,51.51,51.41,51.47,303148.0,43.0503,43.0754,42.9917,43.0419,303148.0
2020-09-01 10:40:00,51.46,51.51,51.42,51.46,135665.0,43.0335,43.0754,43.0001,43.0335,135665.0
2020-09-01 10:45:00,51.46,51.49,51.34,51.43,142446.0,43.0335,43.0586,42.9332,43.0085,142446.0
2020-09-01 10:50:00,51.44,51.53,51.42,51.44,238843.0,43.0168,43.0921,43.0001,43.0168,238843.0
2020-09-01 10:55:00,51.45,51.51,51.33,51.5,154509.0,43.0252,43.0754,42.9248,43.067,154509.0
2020-09-01 11:00:00,51.5,51.56,51.44,51.52,250688.0,43.067,43.1172,43.0168,43.0837,250688.0
2020-09-01 11:05:00,51.51,51.55,51.41,51.54,138336.0,43.0754,43.1088,42.9917,43.1004,138336.0
2020-09-01 11:10:00,51.53,51.55,51.44,51.45,121808.0,43.0921,43.1088,43.0168,43.0252,121808.0
2020-09-01 11:15:00,51.46,51.57,51.42,51.55,231044.0,43.0335,43.1255,43.0001,43.1088,231044.0
2020-09-01 11:20:00,51.55,51.56,51.37,51.39,139174.0,43.1088,43.1172,42.9583,42.975,139174.0
2020-09-01 11:25:00,51.39,51.42,51.29,51.3,106947.0,42.975,43.0001,42.8914,42.8997,106947.0
2020-09-01 11:30:00,51.3,51.42,51.29,51.41,84117.0,42.8997,43.0001,42.8914,42.9917,84117.0
2020-09-01 11:35:00,51.42,51.52,51.37,51.4,168295.0,43.0001,43.0837,42.9583,42.9834,168295.0
2020-09-01 11:40:00,51.41,51.47,51.34,51.4,108424.0,42.9917,43.0419,42.9332,42.9834,108424.0
2020-09-01 11:45:00,51.4,51.42,51.37,51.42,65167.0,42.9834,43.0001,42.9583,43.0001,65167.0
2020-09-01 11:50:00,51.41,51.48,51.37,51.43,101207.0,42.9917,43.0503,42.9583,43.0085,101207.0
2020-09-01 11:55:00,51.42,51.44,51.3,51.32,83177.0,43.0001,43.0168,42.8997,42.9165,83177.0
2020-09-01 12:00:00,51.32,51.34,51.26,51.29,100550.0,42.9165,42.9332,42.8663,42.8914,100550.0
2020-09-01 12:05:00,51.28,51.28,51.2,51.23,84354.0,42.883,42.883,42.8161,42.8412,84354.0
2020-09-01 12:10:00,51.23,51.24,51.14,51.19,159652.0,42.8412,42.8496,42.7659,42.8078,159652.0
2020-09-01 12:15:00,51.18,51.19,51.11,51.17,106350.0,42.7994,42.8078,42.7409,42.791,106350.0
2020-09-01 12:20:00,51.16,51.18,51.09,51.11,104337.0,42.7827,42.7994,42.7241,42.7409,104337.0
2020-09-01 12:25:00,51.09,51.11,51.01,51.07,163181.0,42.7241,42.7409,42.6572,42.7074,163181.0
2020-09-01 12:30:00,51.07,51.1,51.04,51.08,111393.0,42.7074,42.7325,42.6823,42.7158,111393.0
2020-09-01 12:35:00,51.07,51.09,51.02,51.07,57955.0,42.7074,42.7241,42.6656,42.7074,57955.0
2020-09-01 12:40:00,51.08,51.09,51.03,51.06,88028.0,42.7158,42.7241,42.674,42.699,88028.0
2020-09-01 12:45:00,51.06,51.08,51.04,51.06,50581.0,42.699,42.7158,42.6823,42.699,50581.0
2020-09-01 12:50:00,51.06,51.08,51.01,51.04,98972.0,42.699,42.7158,42.6572,42.6823,98972.0
2020-09-01 12:55:00,51.03,51.14,51.02,51.13,83848.0,42.674,42.7659,42.6656,42.7576,83848.0
2020-09-01 13:00:00,51.13,51.16,51.1,51.11,54877.0,42.7576,42.7827,42.7325,42.7409,54877.0
2020-09-01 13:05:00,51.11,51.11,51.06,51.07,55426.0,42.7409,42.7409,42.699,42.7074,55426.0
2020-09-01 13:10:00,51.07,51.08,51.03,51.04,38490.0,42.7074,42.7158,42.674,42.6823,38490.0
2020-09-01 13:15:00,51.04,51.04,51.01,51.01,28826.0,42.6823,42.6823,42.6572,42.6572,28826.0
2020-09-01 13:20:00,51.01,51.03,50.96,50.98,219665.0,42.6572,42.674,42.6154,42.6321,219665.0
2020-09-01 13:25:00,50.98,51.0,50.9,50.94,64125.0,42.6321,42.6489,42.5652,42.5987,64125.0
2020-09-01 13:30:00,50.94,50.95,50.84,50.93,112392.0,42.5987,42.6071,42.5151,42.5903,112392.0
2020-09-01 13:35:00,50.93,50.99,50.92,50.95,113849.0,42.5903,42.6405,42.582,42.6071,113849.0
2020-09-01 13:40:00,50.95,50.96,50.9,50.93,63454.0,42.6071,42.6154,42.5652,42.5903,63454.0
2020-09-01 13:45:00,50.93,50.93,50.86,50.9,127977.0,42.5903,42.5903,42.5318,42.5652,127977.0
2020-09-01 13:50:00,50.9,50.9,50.8,50.8,131726.0,42.5652,42.5652,42.4816,42.4816,131726.0
2020-09-01 13:55:00,50.8,50.84,50.78,50.82,101353.0,42.4816,42.5151,42.4649,42.4983,101353.0
2020-09-01 14:00:00,50.82,50.89,50.8,50.89,196216.0,42.4983,42.5569,42.4816,42.5569,196216.0
2020-09-01 14:05:00,50.89,50.9,50.81,50.82,96564.0,42.5569,42.5652,42.49,42.4983,96564.0
2020-09-01 14:10:00,50.82,50.82,50.76,50.8,143659.0,42.4983,42.4983,42.4482,42.4816,143659.0
2020-09-01 14:15:00,50.8,50.81,50.77,50.79,73187.0,42.4816,42.49,42.4565,42.4732,73187.0
2020-09-01 14:20:00,50.79,50.81,50.77,50.79,71385.0,42.4732,42.49,42.4565,42.4732,71385.0
2020-09-01 14:25:00,50.79,50.83,50.76,50.81,108889.0,42.4732,42.5067,42.4482,42.49,108889.0
2020-09-01 14:30:00,50.8,50.86,50.79,50.84,63739.0,42.4816,42.5318,42.4732,42.5151,63739.0
2020-09-01 14:35:00,50.84,50.85,50.82,50.84,212057.0,42.5151,42.5234,42.4983,42.5151,212057.0
2020-09-01 14:40:00,50.84,50.85,50.79,50.79,155017.0,42.5151,42.5234,42.4732,42.4732,155017.0
2020-09-01 14:45:00,50.8,50.83,50.77,50.81,98158.0,42.4816,42.5067,42.4565,42.49,98158.0
2020-09-01 14:50:00,50.81,50.81,50.75,50.76,104547.0,42.49,42.49,42.4398,42.4482,104547.0
2020-09-01 14:55:00,50.75,50.83,50.75,50.82,94229.0,42.4398,42.5067,42.4398,42.4983,94229.0
2020-09-01 15:00:00,50.82,50.89,50.82,50.88,111978.0,42.4983,42.5569,42.4983,42.5485,111978.0
2020-09-01 15:05:00,50.88,50.89,50.86,50.89,60484.0,42.5485,42.5569,42.5318,42.5569,60484.0
2020-09-01 15:10:00,50.88,50.89,50.81,50.83,73797.0,42.5485,42.5569,42.49,42.5067,73797.0
2020-09-01 15:15:00,50.83,50.89,50.82,50.87,61800.0,42.5067,42.5569,42.4983,42.5401,61800.0
2020-09-01 15:20:00,50.87,51.0,50.87,51.0,272401.0,42.5401,42.6489,42.5401,42.6489,272401.0
2020-09-01 15:25:00,51.0,51.01,50.96,51.0,92839.0,42.6489,42.6572,42.6154,42.6489,92839.0
2020-09-01 15:30:00,51.01,51.05,50.99,51.0,121712.0,42.6572,42.6907,42.6405,42.6489,121712.0
2020-09-01 15:35:00,50.99,51.07,50.99,51.03,161801.0,42.6405,42.7074,42.6405,42.674,161801.0
2020-09-01 15:40:00,51.04,51.1,51.03,51.08,182630.0,42.6823,42.7325,42.674,42.7158,182630.0
2020-09-01 15:45:00,51.08,51.08,51.02,51.03,143436.0,42.7158,42.7158,42.6656,42.674,143436.0
2020-09-01 15:50:00,51.02,51.09,51.0,51.05,234621.0,42.6656,42.7241,42.6489,42.6907,234621.0
2020-09-01 15:55:00,51.05,51.21,51.03,51.2,633995.0,42.6907,42.8245,42.674,42.8161,633995.0
2020-09-02 09:30:00,51.04,51.19,50.82,50.97,577586.0,42.6823,42.8078,42.4983,42.6238,577586.0
2020-09-02 09:35:00,50.95,51.12,50.89,50.91,193841.0,42.6071,42.7492,42.5569,42.5736,193841.0
2020-09-02 09:40:00,50.9,50.97,50.81,50.82,255749.0,42.5652,42.6238,42.49,42.4983,255749.0
2020-09-02 09:45:00,50.83,50.93,50.69,50.71,378789.0,42.5067,42.5903,42.3896,42.4063,378789.0
2020-09-02 09:50:00,50.7,51.02,50.65,50.99,316113.0,42.398,42.6656,42.3562,42.6405,316113.0
2020-09-02 09:55:00,50.98,51.58,50.95,51.57,571271.0,42.6321,43.1339,42.6071,43.1255,571271.0
2020-09-02 10:00:00,51.57,51.64,51.13,51.22,413081.0,43.1255,43.1841,42.7576,42.8328,413081.0
2020-09-02 10:05:00,51.23,51.36,51.08,51.36,322429.0,42.8412,42.9499,42.7158,42.9499,322429.0
2020-09-02 10:10:00,51.36,51.4,51.24,51.33,200475.0,42.9499,42.9834,42.8496,42.9248,200475.0
2020-09-02 10:15:00,51.34,51.49,51.32,51.43,116702.0,42.9332,43.0586,42.9165,43.0085,116702.0
2020-09-02 10:20:00,51.42,51.45,51.34,51.38,105753.0,43.0001,43.0252,42.9332,42.9666,105753.0
2020-09-02 10:25:00,51.37,51.5,51.34,51.49,131201.0,42.9583,43.067,42.9332,43.0586,131201.0
2020-09-02 10:30:00,51.5,51.66,51.47,51.53,255487.0,43.067,43.2008,43.0419,43.0921,255487.0
2020-09-02 10:35:00,51.53,51.74,51.49,51.72,456819.0,43.0921,43.2677,43.0586,43.251,456819.0
2020-09-02 10:40:00,51.72,51.8,51.6,51.61,286373.0,43.251,43.3179,43.1506,43.159,286373.0
2020-09-02 10:45:00,51.6,51.63,51.45,51.48,163609.0,43.1506,43.1757,43.0252,43.0503,163609.0
2020-09-02 10:50:00,51.48,51.63,51.46,51.62,96269.0,43.0503,43.1757,43.0335,43.1673,96269.0
2020-09-02 10:55:00,51.62,51.71,51.61,51.62,205731.0,43.1673,43.2426,43.159,43.1673,205731.0
2020-09-02 11:00:00,51.63,51.72,51.6,51.66,139117.0,43.1757,43.251,43.1506,43.2008,139117.0
2020-09-02 11:05:00,51.65,51.8,51.64,51.79,168402.0,43.1924,43.3179,43.1841,43.3095,168402.0
2020-09-02 11:10:00,51.78,51.87,51.77,51.82,382304.0,43.3011,43.3764,43.2928,43.3346,382304.0
2020-09-02 11:15:00,51.82,51.9,51.79,51.82,280128.0,43.3346,43.4015,43.3095,43.3346,280128.0
2020-09-02 11:20:00,51.81,51.83,51.66,51.73,132179.0,43.3262,43.343,43.2008,43.2593,132179.0
2020-09-02 11:25:00,51.74,51.76,51.64,51.66,147936.0,43.2677,43.2844,43.1841,43.2008,147936.0
2020-09-02 11:30:00,51.66,51.7,51.63,51.68,73205.0,43.2008,43.2342,43.1757,43.2175,73205.0
2020-09-02 11:35:00,51.67,51.77,51.64,51.71,247944.0,43.2092,43.2928,43.1841,43.2426,247944.0
2020-09-02 11:40:00,51.7,51.75,51.66,51.68,225236.0,43.2342,43.2761,43.2008,43.2175,225236.0
2020-09-02 11:45:00,51.68,51.73,51.64,51.73,76839.0,43.2175,43.2593,43.1841,43.2593,76839.0
2020-09-02 11:50:00,51.72,51.83,51.72,51.82,113850.0,43.251,43.343,43.251,43.3346,113850.0
2020-09-02 11:55:00,51.82,51.84,51.73,51.73,78722.0,43.3346,43.3513,43.2593,43.2593,78722.0
2020-09-02 12:00:00,51.73,51.77,51.68,51.69,88230.0,43.2593,43.2928,43.2175,43.2259,88230.0
2020-09-02 12:05:00,51.68,51.72,51.57,51.59,86338.0,43.2175,43.251,43.1255,43.1423,86338.0
2020-09-02 12:10:00,51.58,51.65,51.57,51.63,67846.0,43.1339,43.1924,43.1255,43.1757,67846.0
2020-09-02 12:15:00,51.62,51.66,51.61,51.65,63846.0,43.1673,43.2008,43.159,43.1924,63846.0
2020-09-02 12:20:00,51.64,51.71,51.61,51.67,90379.0,43.1841,43.2426,43.159,43.2092,90379.0
2020-09-02 12:25:00,51.68,51.69,51.64,51.68,58169.0,43.2175,43.2259,43.1841,43.2175,58169.0
2020-09-02 12:30:00,51.67,51.68,51.61,51.63,59539.0,43.2092,43.2175,43.159,43.1757,59539.0
2020-09-02 12:35:00,51.64,51.7,51.62,51.65,78603.0,43.1841,43.2342,43.1673,43.1924,78603.0
2020-09-02 12:40:00,51.64,51.66,51.6,51.64,78069.0,43.1841,43.2008,43.1506,43.1841,78069.0
2020-09-02 12:45:00,51.63,51.65,51.57,51.58,55018.0,43.1757,43.1924,43.1255,43.1339,55018.0
2020-09-02 12:50:00,51.58,51.61,51.56,51.58,83262.0,43.1339,43.159,43.1172,43.1339,83262.0
2020-09-02 12:55:00,51.58,51.59,51.52,51.53,89730.0,43.1339,43.1423,43.0837,43.0921,89730.0
2020-09-02 13:00:00,51.52,51.55,51.48,51.48,75298.0,43.0837,43.1088,43.0503,43.0503,75298.0
2020-09-02 13:05:00,51.48,51.51,51.47,51.51,47620.0,43.0503,43.0754,43.0419,43.0754,47620.0
2020-09-02 13:10:00,51.51,51.53,51.46,51.5,144302.0,43.0754,43.0921,43.0335,43.067,144302.0
2020-09-02 13:15:00,51.5,51.51,51.45,51.47,91561.0,43.067,43.0754,43.0252,43.0419,91561.0
2020-09-02 13:20:00,51.47,51.56,51.46,51.55,75743.0,43.0419,43.1172,43.0335,43.1088,75743.0
2020-09-02 13:25:00,51.55,51.61,51.53,51.58,63263.0,43.1088,43.159,43.0921,43.1339,63263.0
2020-09-02 13:30:00,51.59,51.59,51.56,51.57,87118.0,43.1423,43.1423,43.1172,43.1255,87118.0
2020-09-02 13:35:00,51.57,51.63,51.56,51.63,71158.0,43.1255,43.1757,43.1172,43.1757,71158.0
2020-09-02 13:40:00,51.63,51.65,51.6,51.61,64822.0,43.1757,43.1924,43.1506,43.159,64822.0
2020-09-02 13:45:00,51.61,51.62,51.58,51.6,49385.0,43.159,43.1673,43.1339,43.1506,49385.0
2020-09-02 13:50:00,51.6,51.65,51.59,51.63,67965.0,43.1506,43.1924,43.1423,43.1757,67965.0
2020-09-02 13:55:00,51.62,51.63,51.56,51.58,88362.0,43.1673,43.1757,43.1172,43.1339,88362.0
2020-09-02 14:00:00,51.58,51.58,51.46,51.5,91726.0,43.1339,43.1339,43.0335,43.067,91726.0
2020-09-02 14:05:00,51.49,51.55,51.49,51.52,84408.0,43.0586,43.1088,43.0586,43.0837,84408.0
2020-09-02 14:10:00,51.51,51.55,51.45,51.47,109593.0,43.0754,43.1088,43.0252,43.0419,109593.0
2020-09-02 14:15:00,51.48,51.49,51.45,51.48,63243.0,43.0503,43.0586,43.0252,43.0503,63243.0
2020-09-02 14:20:00,51.48,51.54,51.47,51.48,92684.0,43.0503,43.1004,43.0419,43.0503,92684.0
2020-09-02 14:25:00,51.48,51.56,51.46,51.54,102568.0,43.0503,43.1172,43.0335,43.1004,102568.0
2020-09-02 14:30:00,51.53,51.57,51.51,51.54,84617.0,43.0921,43.1255,43.0754,43.1004,84617.0
2020-09-02 14:35:00,51.54,51.55,51.51,51.54,40495.0,43.1004,43.1088,43.0754,43.1004,40495.0
2020-09-02 14:40:00,51.54,51.56,51.5,51.54,120406.0,43.1004,43.1172,43.067,43.1004,120406.0
2020-09-02 14:45:00,51.54,51.63,51.53,51.62,130881.0,43.1004,43.1757,43.0921,43.1673,130881.0
2020-09-02 14:50:00,51.61,51.71,51.61,51.7,113237.0,43.159,43.2426,43.159,43.2342,113237.0
2020-09-02 14:55:00,51.7,51.79,51.68,51.78,106848.0,43.2342,43.3095,43.2175,43.3011,106848.0
2020-09-02 15:00:00,51.79,51.82,51.76,51.8,180084.0,43.3095,43.3346,43.2844,43.3179,180084.0
2020-09-02 15:05:00,51.81,51.82,51.75,51.8,92003.0,43.3262,43.3346,43.2761,43.3179,92003.0
2020-09-02 15:10:00,51.8,51.82,51.64,51.79,140063.0,43.3179,43.3346,43.1841,43.3095,140063.0
2020-09-02 15:15:00,51.79,51.83,51.77,51.83,85852.0,43.3095,43.343,43.2928,43.343,85852.0
2020-09-02 15:20:00,51.83,51.85,51.8,51.85,105466.0,43.343,43.3597,43.3179,43.3597,105466.0
2020-09-02 15:25:00,51.85,51.94,51.84,51.89,177316.0,43.3597,43.4349,43.3513,43.3931,177316.0
2020-09-02 15:30:00,51.88,51.92,51.83,51.88,187600.0,43.3848,43.4182,43.343,43.3848,187600.0
2020-09-02 15:35:00,51.88,51.97,51.85,51.95,123781.0,43.3848,43.46,43.3597,43.4433,123781.0
2020-09-02 15:40:00,51.95,52.04,51.93,52.0,236495.0,43.4433,43.5186,43.4266,43.4851,236495.0
2020-09-02 15:45:00,51.99,52.06,51.95,52.05,193637.0,43.4768,43.5353,43.4433,43.5269,193637.0
2020-09-02 15:50:00,52.04,52.14,52.02,52.13,390630.0,43.5186,43.6022,43.5018,43.5938,390630.0
2020-09-02 15:55:00,52.14,52.14,51.93,51.94,739353.0,43.6022,43.6022,43.4266,43.4349,739353.0
2020-09-03 09:30:00,52.44,52.82,52.35,52.69,983378.0,43.8531,44.1708,43.7778,44.0621,983378.0
2020-09-03 09:35:00,52.69,53.15,52.67,52.98,744139.0,44.0621,44.4468,44.0454,44.3046,744139.0
2020-09-03 09:40:00,52.96,53.23,52.79,53.17,709600.0,44.2879,44.5137,44.1458,44.4635,709600.0
2020-09-03 09:45:00,53.18,53.6,52.99,53.59,857424.0,44.4719,44.8231,44.313,44.8148,857424.0
2020-09-03 09:50:00,53.58,53.64,52.98,53.0,535331.0,44.8064,44.8566,44.3046,44.3214,535331.0
2020-09-03 09:55:00,52.99,53.18,52.91,53.11,227525.0,44.313,44.4719,44.2461,44.4134,227525.0
2020-09-03 10:00:00,53.11,53.12,52.82,52.95,303441.0,44.4134,44.4217,44.1708,44.2796,303441.0
2020-09-03 10:05:00,52.95,52.99,52.51,52.62,402997.0,44.2796,44.313,43.9116,44.0036,402997.0
2020-09-03 10:10:00,52.61,52.68,52.54,52.61,181400.0,43.9952,44.0538,43.9367,43.9952,181400.0
2020-09-03 10:15:00,52.62,52.66,52.45,52.57,321801.0,44.0036,44.037,43.8614,43.9618,321801.0
2020-09-03 10:20:00,52.57,52.59,52.11,52.11,421704.0,43.9618,43.9785,43.5771,43.5771,421704.0
2020-09-03 10:25:00,52.11,52.31,52.11,52.23,238989.0,43.5771,43.7444,43.5771,43.6775,238989.0
2020-09-03 10:30:00,52.24,52.47,52.12,52.43,205330.0,43.6858,43.8782,43.5855,43.8447,205330.0
2020-09-03 10:35:00,52.43,52.44,52.15,52.32,337815.0,43.8447,43.8531,43.6106,43.7527,337815.0
2020-09-03 10:40:00,52.33,52.5,52.32,52.48,203729.0,43.7611,43.9032,43.7527,43.8865,203729.0
2020-09-03 10:45:00,52.47,52.59,52.22,52.26,277133.0,43.8782,43.9785,43.6691,43.7025,277133.0
2020-09-03 10:50:00,52.26,52.33,52.17,52.29,259678.0,43.7025,43.7611,43.6273,43.7276,259678.0
2020-09-03 10:55:00,52.28,52.38,52.16,52.37,214732.0,43.7193,43.8029,43.6189,43.7945,214732.0
2020-09-03 11:00:00,52.36,52.4,52.17,52.17,305678.0,43.7862,43.8196,43.6273,43.6273,305678.0
2020-09-03 11:05:00,52.19,52.23,51.85,51.98,530230.0,43.644,43.6775,43.3597,43.4684,530230.0
2020-09-03 11:10:00,51.99,52.1,51.92,52.02,239288.0,43.4768,43.5687,43.4182,43.5018,239288.0
2020-09-03 11:15:00,52.02,52.02,51.33,51.34,535484.0,43.5018,43.5018,42.9248,42.9332,535484.0
2020-09-03 11:20:00,51.34,51.59,51.33,51.55,418930.0,42.9332,43.1423,42.9248,43.1088,418930.0
2020-09-03 11:25:00,51.57,51.7,51.43,51.62,324543.0,43.1255,43.2342,43.0085,43.1673,324543.0
2020-09-03 11:30:00,51.62,51.78,51.52,51.72,286967.0,43.1673,43.3011,43.0837,43.251,286967.0
2020-09-03 11:35:00,51.73,51.87,51.52,51.84,197191.0,43.2593,43.3764,43.0837,43.3513,197191.0
2020-09-03 11:40:00,51.84,51.93,51.79,51.82,296351.0,43.3513,43.4266,43.3095,43.3346,296351.0
2020-09-03 11:45:00,51.83,51.87,51.67,51.72,347194.0,43.343,43.3764,43.2092,43.251,347194.0
2020-09-03 11:50:00,51.72,51.86,51.69,51.85,114543.0,43.251,43.368,43.2259,43.3597,114543.0
2020-09-03 11:55:00,51.85,51.86,51.74,51.82,160020.0,43.3597,43.368,43.2677,43.3346,160020.0
2020-09-03 12:00:00,51.81,51.94,51.77,51.85,168603.0,43.3262,43.4349,43.2928,43.3597,168603.0
2020-09-03 12:05:00,51.84,51.98,51.82,51.97,200390.0,43.3513,43.4684,43.3346,43.46,200390.0
2020-09-03 12:10:00,51.97,52.1,51.95,52.03,244522.0,43.46,43.5687,43.4433,43.5102,244522.0
2020-09-03 12:15:00,52.02,52.08,51.91,52.01,171590.0,43.5018,43.552,43.4099,43.4935,171590.0
2020-09-03 12:20:00,52.01,52.07,51.92,52.05,114120.0,43.4935,43.5437,43.4182,43.5269,114120.0
2020-09-03 12:25:00,52.05,52.13,51.99,52.04,222969.0,43.5269,43.5938,43.4768,43.5186,222969.0
2020-09-03 12:30:00,52.05,52.08,51.89,51.9,124154.0,43.5269,43.552,43.3931,43.4015,124154.0
2020-09-03 12:35:00,51.9,52.04,51.84,51.95,187800.0,43.4015,43.5186,43.3513,43.4433,187800.0
2020-09-03 12:40:00,51.95,51.96,51.76,51.79,130891.0,43.4433,43.4517,43.2844,43.3095,130891.0
2020-09-03 12:45:00,51.78,51.86,51.71,51.77,187685.0,43.3011,43.368,43.2426,43.2928,187685.0
2020-09-03 12:50:00,51.78,51.83,51.68,51.77,154732.0,43.3011,43.343,43.2175,43.2928,154732.0
2020-09-03 12:55:00,51.77,51.93,51.74,51.75,121228.0,43.2928,43.4266,43.2677,43.2761,121228.0
2020-09-03 13:00:00,51.75,51.79,51.57,51.62,138193.0,43.2761,43.3095,43.1255,43.1673,138193.0
2020-09-03 13:05:00,51.62,51.85,51.62,51.85,193598.0,43.1673,43.3597,43.1673,43.3597,193598.0
2020-09-03 13:10:00,51.85,52.0,51.82,52.0,167663.0,43.3597,43.4851,43.3346,43.4851,167663.0
2020-09-03 13:15:00,51.98,52.01,51.8,51.85,319373.0,43.4684,43.4935,43.3179,43.3597,319373.0
2020-09-03 13:20:00,51.86,51.99,51.82,51.95,189249.0,43.368,43.4768,43.3346,43.4433,189249.0
2020-09-03 13:25:00,51.94,52.03,51.82,52.0,214669.0,43.4349,43.5102,43.3346,43.4851,214669.0
2020-09-03 13:30:00,51.99,52.0,51.72,51.76,344886.0,43.4768,43.4851,43.251,43.2844,344886.0
2020-09-03 13:35:00,51.76,51.84,51.73,51.76,148326.0,43.2844,43.3513,43.2593,43.2844,148326.0
2020-09-03 13:40:00,51.77,51.85,51.68,51.75,134456.0,43.2928,43.3597,43.2175,43.2761,134456.0
2020-09-03 13:45:00,51.75,51.81,51.72,51.73,84228.0,43.2761,43.3262,43.251,43.2593,84228.0
2020-09-03 13:50:00,51.73,51.95,51.73,51.94,181662.0,43.2593,43.4433,43.2593,43.4349,181662.0
2020-09-03 13:55:00,51.94,51.97,51.8,51.81,98595.0,43.4349,43.46,43.3179,43.3262,98595.0
2020-09-03 14:00:00,51.8,51.82,51.69,51.77,185236.0,43.3179,43.3346,43.2259,43.2928,185236.0
2020-09-03 14:05:00,51.78,51.84,51.71,51.77,97485.0,43.3011,43.3513,43.2426,43.2928,97485.0
2020-09-03 14:10:00,51.77,51.92,51.74,51.81,119910.0,43.2928,43.4182,43.2677,43.3262,119910.0
2020-09-03 14:15:00,51.81,51.81,51.67,51.71,92190.0,43.3262,43.3262,43.2092,43.2426,92190.0
2020-09-03 14:20:00,51.72,51.81,51.71,51.74,88458.0,43.251,43.3262,43.2426,43.2677,88458.0
2020-09-03 14:25:00,51.75,51.82,51.69,51.74,143471.0,43.2761,43.3346,43.2259,43.2677,143471.0
2020-09-03 14:30:00,51.73,51.88,51.7,51.88,242836.0,43.2593,43.3848,43.2342,43.3848,242836.0
2020-09-03 14:35:00,51.88,51.93,51.82,51.84,179142.0,43.3848,43.4266,43.3346,43.3513,179142.0
2020-09-03 14:40:00,51.83,51.88,51.73,51.75,99763.0,43.343,43.3848,43.2593,43.2761,99763.0
2020-09-03 14:45:00,51.75,51.77,51.68,51.7,113225.0,43.2761,43.2928,43.2175,43.2342,113225.0
2020-09-03 14:50:00,51.71,51.77,51.62,51.65,131654.0,43.2426,43.2928,43.1673,43.1924,131654.0
2020-09-03 14:55:00,51.66,51.66,51.48,51.49,288501.0,43.2008,43.2008,43.0503,43.0586,288501.0
2020-09-03 15:00:00,51.48,51.62,51.48,51.53,178545.0,43.0503,43.1673,43.0503,43.0921,178545.0
2020-09-03 15:05:00,51.54,51.64,51.49,51.59,175087.0,43.1004,43.1841,43.0586,43.1423,175087.0
2020-09-03 15:10:00,51.6,51.66,51.51,51.65,133548.0,43.1506,43.2008,43.0754,43.1924,133548.0
2020-09-03 15:15:00,51.65,51.66,51.51,51.52,108873.0,43.1924,43.2008,43.0754,43.0837,108873.0
2020-09-03 15:20:00,51.52,51.54,51.37,51.41,158764.0,43.0837,43.1004,42.9583,42.9917,158764.0
2020-09-03 15:25:00,51.41,51.49,51.37,51.42,187338.0,42.9917,43.0586,42.9583,43.0001,187338.0
2020-09-03 15:30:00,51.41,51.52,51.32,51.33,212831.0,42.9917,43.0837,42.9165,42.9248,212831.0
2020-09-03 15:35:00,51.33,51.65,51.32,51.49,191085.0,42.9248,43.1924,42.9165,43.0586,191085.0
2020-09-03 15:40:00,51.49,51.58,51.44,51.53,209363.0,43.0586,43.1339,43.0168,43.0921,209363.0
2020-09-03 15:45:00,51.53,51.57,51.39,51.4,330593.0,43.0921,43.1255,42.975,42.9834,330593.0
2020-09-03 15:50:00,51.4,51.58,51.23,51.57,591218.0,42.9834,43.1339,42.8412,43.1255,591218.0
2020-09-03 15:55:00,51.57,51.61,51.45,51.5,946864.0,43.1255,43.159,43.0252,43.067,946864.0
2020-09-04 09:30:00,52.47,52.71,52.03,52.55,1031975.0,43.8782,44.0789,43.5102,43.9451,1031975.0
2020-09-04 09:35:00,52.55,52.62,52.41,52.46,479896.0,43.9451,44.0036,43.828,43.8698,479896.0
2020-09-04 09:40:00,52.44,52.93,52.43,52.92,756635.0,43.8531,44.2628,43.8447,44.2545,756635.0
2020-09-04 09:45:00,52.93,53.08,52.86,53.0,513583.0,44.2628,44.3883,44.2043,44.3214,513583.0
2020-09-04 09:50:00,53.0,53.36,53.0,53.15,956964.0,44.3214,44.6224,44.3214,44.4468,956964.0
2020-09-04 09:55:00,53.15,53.19,52.44,52.58,767222.0,44.4468,44.4803,43.8531,43.9701,767222.0
2020-09-04 10:00:00,52.58,52.89,52.57,52.72,296380.0,43.9701,44.2294,43.9618,44.0872,296380.0
2020-09-04 10:05:00,52.71,52.93,52.7,52.73,244212.0,44.0789,44.2628,44.0705,44.0956,244212.0
2020-09-04 10:10:00,52.73,52.75,52.49,52.5,363928.0,44.0956,44.1123,43.8949,43.9032,363928.0
2020-09-04 10:15:00,52.49,52.6,52.33,52.42,434578.0,43.8949,43.9869,43.7611,43.8363,434578.0
2020-09-04 10:20:00,52.42,52.51,52.26,52.44,301484.0,43.8363,43.9116,43.7025,43.8531,301484.0
2020-09-04 10:25:00,52.45,52.67,52.36,52.4,317034.0,43.8614,44.0454,43.7862,43.8196,317034.0
2020-09-04 10:30:00,52.41,52.54,52.24,52.25,281774.0,43.828,43.9367,43.6858,43.6942,281774.0
2020-09-04 10:35:00,52.25,52.32,51.86,51.97,406623.0,43.6942,43.7527,43.368,43.46,406623.0
2020-09-04 10:40:00,51.97,52.03,51.68,51.68,402992.0,43.46,43.5102,43.2175,43.2175,402992.0
2020-09-04 10:45:00,51.68,51.95,51.68,51.9,350449.0,43.2175,43.4433,43.2175,43.4015,350449.0
2020-09-04 10:50:00,51.89,51.89,51.71,51.84,334360.0,43.3931,43.3931,43.2426,43.3513,334360.0
2020-09-04 10:55:00,51.84,52.04,51.77,51.85,319095.0,43.3513,43.5186,43.2928,43.3597,319095.0
2020-09-04 11:00:00,51.84,51.98,51.78,51.81,237051.0,43.3513,43.4684,43.3011,43.3262,237051.0
2020-09-04 11:05:00,51.8,51.84,51.66,51.66,286307.0,43.3179,43.3513,43.2008,43.2008,286307.0
2020-09-04 11:10:00,51.67,51.71,51.52,51.63,268407.0,43.2092,43.2426,43.0837,43.1757,268407.0
2020-09-04 11:15:00,51.62,51.8,51.59,51.78,303831.0,43.1673,43.3179,43.1423,43.3011,303831.0
2020-09-04 11:20:00,51.78,51.88,51.72,51.76,181291.0,43.3011,43.3848,43.251,43.2844,181291.0
2020-09-04 11:25:00,51.76,51.77,51.54,51.67,247783.0,43.2844,43.2928,43.1004,43.2092,247783.0
2020-09-04 11:30:00,51.67,51.87,51.66,51.79,196644.0,43.2092,43.3764,43.2008,43.3095,196644.0
2020-09-04 11:35:00,51.78,51.78,51.56,51.6,147313.0,43.3011,43.3011,43.1172,43.1506,147313.0
2020-09-04 11:40:00,51.58,51.64,51.44,51.48,284113.0,43.1339,43.1841,43.0168,43.0503,284113.0
2020-09-04 11:45:00,51.47,51.57,51.46,51.55,175964.0,43.0419,43.1255,43.0335,43.1088,175964.0
2020-09-04 11:50:00,51.55,51.83,51.48,51.83,229533.0,43.1088,43.343,43.0503,43.343,229533.0
2020-09-04 11:55:00,51.83,51.86,51.69,51.81,275653.0,43.343,43.368,43.2259,43.3262,275653.0
2020-09-04 12:00:00,51.8,51.93,51.78,51.83,413872.0,43.3179,43.4266,43.3011,43.343,413872.0
2020-09-04 12:05:00,51.83,51.94,51.78,51.83,179534.0,43.343,43.4349,43.3011,43.343,179534.0
2020-09-04 12:10:00,51.83,51.93,51.83,51.89,141062.0,43.343,43.4266,43.343,43.3931,141062.0
2020-09-04 12:15:00,51.89,51.94,51.74,51.83,266642.0,43.3931,43.4349,43.2677,43.343,266642.0
2020-09-04 12:20:00,51.83,51.97,51.76,51.96,145901.0,43.343,43.46,43.2844,43.4517,145901.0
2020-09-04 12:25:00,51.96,52.0,51.86,51.91,185026.0,43.4517,43.4851,43.368,43.4099,185026.0
2020-09-04 12:30:00,51.92,51.98,51.85,51.87,91654.0,43.4182,43.4684,43.3597,43.3764,91654.0
2020-09-04 12:35:00,51.88,52.03,51.87,52.0,224584.0,43.3848,43.5102,43.3764,43.4851,224584.0
2020-09-04 12:40:00,52.0,52.12,51.95,52.07,245384.0,43.4851,43.5855,43.4433,43.5437,245384.0
2020-09-04 12:45:00,52.09,52.28,52.06,52.22,159866.0,43.5604,43.7193,43.5353,43.6691,159866.0
2020-09-04 12:50:00,52.23,52.24,52.12,52.16,152619.0,43.6775,43.6858,43.5855,43.6189,152619.0
2020-09-04 12:55:00,52.16,52.22,52.13,52.2,120961.0,43.6189,43.6691,43.5938,43.6524,120961.0
2020-09-04 13:00:00,52.2,52.21,52.09,52.11,91980.0,43.6524,43.6607,43.5604,43.5771,91980.0
2020-09-04 13:05:00,52.11,52.14,52.01,52.04,138521.0,43.5771,43.6022,43.4935,43.5186,138521.0
2020-09-04 13:10:00,52.05,52.11,52.01,52.05,112827.0,43.5269,43.5771,43.4935,43.5269,112827.0
2020-09-04 13:15:00,52.04,52.06,51.94,51.95,137363.0,43.5186,43.5353,43.4349,43.4433,137363.0
2020-09-04 13:20:00,51.94,52.08,51.94,52.05,100923.0,43.4349,43.552,43.4349,43.5269,100923.0
2020-09-04 13:25:00,52.05,52.11,52.0,52.03,79437.0,43.5269,43.5771,43.4851,43.5102,79437.0
2020-09-04 13:30:00,52.04,52.05,51.94,51.97,130254.0,43.5186,43.5269,43.4349,43.46,130254.0
2020-09-04 13:35:00,51.97,52.01,51.84,51.88,163785.0,43.46,43.4935,43.3513,43.3848,163785.0
2020-09-04 13:40:00,51.88,51.97,51.88,51.96,131023.0,43.3848,43.46,43.3848,43.4517,131023.0
2020-09-04 13:45:00,51.95,52.05,51.95,52.03,171231.0,43.4433,43.5269,43.4433,43.5102,171231.0
2020-09-04 13:50:00,52.03,52.13,51.97,52.11,123030.0,43.5102,43.5938,43.46,43.5771,123030.0
2020-09-04 13:55:00,52.12,52.22,52.11,52.2,172883.0,43.5855,43.6691,43.5771,43.6524,172883.0
2020-09-04 14:00:00,52.19,52.27,52.14,52.15,136286.0,43.644,43.7109,43.6022,43.6106,136286.0
2020-09-04 14:05:00,52.14,52.23,52.13,52.18,168498.0,43.6022,43.6775,43.5938,43.6356,168498.0
2020-09-04 14:10:00,52.18,52.23,52.14,52.18,71169.0,43.6356,43.6775,43.6022,43.6356,71169.0
2020-09-04 14:15:00,52.18,52.28,52.15,52.28,89284.0,43.6356,43.7193,43.6106,43.7193,89284.0
2020-09-04 14:20:00,52.28,52.37,52.26,52.28,132762.0,43.7193,43.7945,43.7025,43.7193,132762.0
2020-09-04 14:25:00,52.28,52.4,52.26,52.4,124519.0,43.7193,43.8196,43.7025,43.8196,124519.0
2020-09-04 14:30:00,52.4,52.4,52.28,52.31,144196.0,43.8196,43.8196,43.7193,43.7444,144196.0
2020-09-04 14:35:00,52.31,52.53,52.3,52.51,347268.0,43.7444,43.9283,43.736,43.9116,347268.0
2020-09-04 14:40:00,52.51,52.68,52.49,52.61,358661.0,43.9116,44.0538,43.8949,43.9952,358661.0
2020-09-04 14:45:00,52.61,52.74,52.6,52.66,272235.0,43.9952,44.1039,43.9869,44.037,272235.0
2020-09-04 14:50:00,52.66,52.7,52.51,52.53,162373.0,44.037,44.0705,43.9116,43.9283,162373.0
2020-09-04 14:55:00,52.54,52.74,52.54,52.73,236869.0,43.9367,44.1039,43.9367,44.0956,236869.0
2020-09-04 15:00:00,52.74,52.8,52.67,52.77,214776.0,44.1039,44.1541,44.0454,44.129,214776.0
2020-09-04 15:05:00,52.78,52.84,52.72,52.73,177779.0,44.1374,44.1876,44.0872,44.0956,177779.0
2020-09-04 15:10:00,52.73,52.75,52.63,52.63,205413.0,44.0956,44.1123,44.012,44.012,205413.0
2020-09-04 15:15:00,52.64,52.9,52.64,52.87,185196.0,44.0203,44.2377,44.0203,44.2127,185196.0
2020-09-04 15:20:00,52.85,52.93,52.79,52.79,206357.0,44.1959,44.2628,44.1458,44.1458,206357.0
2020-09-04 15:25:00,52.8,52.87,52.71,52.77,266137.0,44.1541,44.2127,44.0789,44.129,266137.0
2020-09-04 15:30:00,52.77,52.79,52.57,52.62,354003.0,44.129,44.1458,43.9618,44.0036,354003.0
2020-09-04 15:35:00,52.64,52.65,52.43,52.47,374365.0,44.0203,44.0287,43.8447,43.8782,374365.0
2020-09-04 15:40:00,52.47,52.55,52.46,52.47,326104.0,43.8782,43.9451,43.8698,43.8782,326104.0
2020-09-04 15:45:00,52.48,52.67,52.45,52.46,437913.0,43.8865,44.0454,43.8614,43.8698,437913.0
2020-09-04 15:50:00,52.45,52.55,52.41,52.5,446426.0,43.8614,43.9451,43.828,43.9032,446426.0
2020-09-04 15:55:00,52.5,52.57,52.42,52.5,858227.0,43.9032,43.9618,43.8363,43.9032,858227.0
2020-09-08 09:30:00,51.92,52.09,51.37,51.51,916346.0,43.4182,43.5604,42.9583,43.0754,916346.0
2020-09-08 09:35:00,51.52,51.6,51.28,51.41,656105.0,43.0837,43.1506,42.883,42.9917,656105.0
2020-09-08 09:40:00,51.41,51.62,51.14,51.14,785215.0,42.9917,43.1673,42.7659,42.7659,785215.0
2020-09-08 09:45:00,51.14,51.18,50.89,50.9,769355.0,42.7659,42.7994,42.5569,42.5652,769355.0
2020-09-08 09:50:00,50.9,51.11,50.75,51.08,587069.0,42.5652,42.7409,42.4398,42.7158,587069.0
2020-09-08 09:55:00,51.08,51.19,50.98,51.13,362396.0,42.7158,42.8078,42.6321,42.7576,362396.0
2020-09-08 10:00:00,51.13,51.16,50.88,50.88,574749.0,42.7576,42.7827,42.5485,42.5485,574749.0
2020-09-08 10:05:00,50.89,51.2,50.87,51.16,509895.0,42.5569,42.8161,42.5401,42.7827,509895.0
2020-09-08 10:10:00,51.16,51.26,50.97,51.2,357559.0,42.7827,42.8663,42.6238,42.8161,357559.0
2020-09-08 10:15:00,51.2,51.21,50.91,50.91,343071.0,42.8161,42.8245,42.5736,42.5736,343071.0
2020-09-08 10:20:00,50.91,51.07,50.78,51.03,463509.0,42.5736,42.7074,42.4649,42.674,463509.0
2020-09-08 10:25:00,51.04,51.08,50.83,50.96,312033.0,42.6823,42.7158,42.5067,42.6154,312033.0
2020-09-08 10:30:00,50.95,51.13,50.9,51.08,291674.0,42.6071,42.7576,42.5652,42.7158,291674.0
2020-09-08 10:35:00,51.09,51.13,50.95,51.07,223320.0,42.7241,42.7576,42.6071,42.7074,223320.0
2020-09-08 10:40:00,51.06,51.06,50.83,50.92,319614.0,42.699,42.699,42.5067,42.582,319614.0
2020-09-08 10:45:00,50.91,50.95,50.77,50.79,730960.0,42.5736,42.6071,42.4565,42.4732,730960.0
2020-09-08 10:50:00,50.79,50.82,50.65,50.77,415914.0,42.4732,42.4983,42.3562,42.4565,415914.0
2020-09-08 10:55:00,50.78,50.94,50.74,50.84,540197.0,42.4649,42.5987,42.4314,42.5151,540197.0
2020-09-08 11:00:00,50.84,51.11,50.78,51.02,397921.0,42.5151,42.7409,42.4649,42.6656,397921.0
2020-09-08 11:05:00,51.01,51.06,50.86,51.05,254629.0,42.6572,42.699,42.5318,42.6907,254629.0
2020-09-08 11:10:00,51.06,51.14,50.97,51.08,283538.0,42.699,42.7659,42.6238,42.7158,283538.0
2020-09-08 11:15:00,51.07,51.14,51.02,51.12,223742.0,42.7074,42.7659,42.6656,42.7492,223742.0
2020-09-08 11:20:00,51.13,51.19,51.02,51.08,286979.0,42.7576,42.8078,42.6656,42.7158,286979.0
2020-09-08 11:25:00,51.08,51.09,50.99,50.99,288630.0,42.7158,42.7241,42.6405,42.6405,288630.0
2020-09-08 11:30:00,50.99,51.0,50.87,50.94,191239.0,42.6405,42.6489,42.5401,42.5987,191239.0
2020-09-08 11:35:00,50.95,51.07,50.88,50.89,317506.0,42.6071,42.7074,42.5485,42.5569,317506.0
2020-09-08 11:40:00,50.88,50.88,50.73,50.76,237938.0,42.5485,42.5485,42.4231,42.4482,237938.0
2020-09-08 11:45:00,50.76,50.84,50.75,50.8,140249.0,42.4482,42.5151,42.4398,42.4816,140249.0
2020-09-08 11:50:00,50.8,50.81,50.67,50.69,238698.0,42.4816,42.49,42.3729,42.3896,238698.0
2020-09-08 11:55:00,50.69,50.87,50.66,50.78,210180.0,42.3896,42.5401,42.3645,42.4649,210180.0
2020-09-08 12:00:00,50.78,50.83,50.75,50.79,230673.0,42.4649,42.5067,42.4398,42.4732,230673.0
2020-09-08 12:05:00,50.79,50.93,50.78,50.82,343889.0,42.4732,42.5903,42.4649,42.4983,343889.0
2020-09-08 12:10:00,50.82,50.94,50.81,50.92,352256.0,42.4983,42.5987,42.49,42.582,352256.0
2020-09-08 12:15:00,50.91,51.04,50.9,51.03,337280.0,42.5736,42.6823,42.5652,42.674,337280.0
2020-09-08 12:20:00,51.03,51.14,50.98,51.1,386387.0,42.674,42.7659,42.6321,42.7325,386387.0
2020-09-08 12:25:00,51.09,51.16,51.04,51.05,311024.0,42.7241,42.7827,42.6823,42.6907,311024.0
2020-09-08 12:30:00,51.06,51.09,51.0,51.08,295385.0,42.699,42.7241,42.6489,42.7158,295385.0
2020-09-08 12:35:00,51.08,51.15,51.06,51.07,259613.0,42.7158,42.7743,42.699,42.7074,259613.0
2020-09-08 12:40:00,51.07,51.14,51.03,51.14,166614.0,42.7074,42.7659,42.674,42.7659,166614.0
2020-09-08 12:45:00,51.15,51.21,51.14,51.19,187346.0,42.7743,42.8245,42.7659,42.8078,187346.0
2020-09-08 12:50:00,51.19,51.2,51.15,51.17,74205.0,42.8078,42.8161,42.7743,42.791,74205.0
2020-09-08 12:55:00,51.16,51.19,51.05,51.09,75422.0,42.7827,42.8078,42.6907,42.7241,75422.0
2020-09-08 13:00:00,51.09,51.16,51.06,51.15,70047.0,42.7241,42.7827,42.699,42.7743,70047.0
2020-09-08 13:05:00,51.14,51.29,51.1,51.23,202982.0,42.7659,42.8914,42.7325,42.8412,202982.0
2020-09-08 13:10:00,51.22,51.31,51.18,51.2,218619.0,42.8328,42.9081,42.7994,42.8161,218619.0
2020-09-08 13:15:00,51.2,51.29,51.19,51.27,103031.0,42.8161,42.8914,42.8078,42.8747,103031.0
2020-09-08 13:20:00,51.26,51.28,51.19,51.22,58690.0,42.8663,42.883,42.8078,42.8328,58690.0
2020-09-08 13:25:00,51.22,51.31,51.21,51.28,137209.0,42.8328,42.9081,42.8245,42.883,137209.0
2020-09-08 13:30:00,51.27,51.28,51.2,51.25,137931.0,42.8747,42.883,42.8161,42.8579,137931.0
2020-09-08 13:35:00,51.25,51.31,51.23,51.28,96546.0,42.8579,42.9081,42.8412,42.883,96546.0
2020-09-08 13:40:00,51.28,51.32,51.27,51.3,103216.0,42.883,42.9165,42.8747,42.8997,103216.0
2020-09-08 13:45:00,51.31,51.31,51.17,51.21,117045.0,42.9081,42.9081,42.791,42.8245,117045.0
2020-09-08 13:50:00,51.21,51.28,51.19,51.24,78781.0,42.8245,42.883,42.8078,42.8496,78781.0
2020-09-08 13:55:00,51.25,51.25,51.17,51.18,109377.0,42.8579,42.8579,42.791,42.7994,109377.0
2020-09-08 14:00:00,51.19,51.26,51.16,51.24,89570.0,42.8078,42.8663,42.7827,42.8496,89570.0
2020-09-08 14:05:00,51.25,51.28,51.19,51.26,160974.0,42.8579,42.883,42.8078,42.8663,160974.0
2020-09-08 14:10:00,51.27,51.27,51.1,51.11,107866.0,42.8747,42.8747,42.7325,42.7409,107866.0
2020-09-08 14:15:00,51.1,51.13,50.99,51.08,102016.0,42.7325,42.7576,42.6405,42.7158,102016.0
2020-09-08 14:20:00,51.08,51.08,50.95,50.98,142400.0,42.7158,42.7158,42.6071,42.6321,142400.0
2020-09-08 14:25:00,50.98,50.98,50.91,50.95,111999.0,42.6321,42.6321,42.5736,42.6071,111999.0
2020-09-08 14:30:00,50.95,50.97,50.88,50.96,261706.0,42.6071,42.6238,42.5485,42.6154,261706.0
2020-09-08 14:35:00,50.96,50.98,50.89,50.93,328560.0,42.6154,42.6321,42.5569,42.5903,328560.0
2020-09-08 14:40:00,50.93,50.96,50.86,50.87,211663.0,42.5903,42.6154,42.5318,42.5401,211663.0
2020-09-08 14:45:00,50.88,50.94,50.84,50.85,162842.0,42.5485,42.5987,42.5151,42.5234,162842.0
2020-09-08 14:50:00,50.84,50.86,50.74,50.78,279240.0,42.5151,42.5318,42.4314,42.4649,279240.0
2020-09-08 14:55:00,50.77,50.96,50.72,50.96,202082.0,42.4565,42.6154,42.4147,42.6154,202082.0
2020-09-08 15:00:00,50.95,50.95,50.76,50.76,308068.0,42.6071,42.6071,42.4482,42.4482,308068.0
2020-09-08 15:05:00,50.77,50.91,50.77,50.91,354509.0,42.4565,42.5736,42.4565,42.5736,354509.0
2020-09-08 15:10:00,50.9,51.05,50.9,51.03,267603.0,42.5652,42.6907,42.5652,42.674,267603.0
2020-09-08 15:15:00,51.03,51.12,50.97,51.1,244474.0,42.674,42.7492,42.6238,42.7325,244474.0
2020-09-08 15:20:00,51.1,51.2,51.08,51.12,191427.0,42.7325,42.8161,42.7158,42.7492,191427.0
2020-09-08 15:25:00,51.13,51.19,51.07,51.15,190908.0,42.7576,42.8078,42.7074,42.7743,190908.0
2020-09-08 15:30:00,51.15,51.26,51.09,51.12,291055.0,42.7743,42.8663,42.7241,42.7492,291055.0
2020-09-08 15:35:00,51.13,51.28,51.13,51.24,268501.0,42.7576,42.883,42.7576,42.8496,268501.0
2020-09-08 15:40:00,51.25,51.35,51.23,51.34,426829.0,42.8579,42.9416,42.8412,42.9332,426829.0
2020-09-08 15:45:00,51.35,51.35,51.22,51.28,450428.0,42.9416,42.9416,42.8328,42.883,450428.0
2020-09-08 15:50:00,51.27,51.27,51.08,51.19,736485.0,42.8747,42.8747,42.7158,42.8078,736485.0
2020-09-08 15:55:00,51.19,51.21,50.98,51.05,1296506.0,42.8078,42.8245,42.6321,42.6907,1296506.0
2020-09-09 09:30:00,51.2,51.34,50.71,50.76,814770.0,42.8161,42.9332,42.4063,42.4482,814770.0
2020-09-09 09:35:00,50.74,50.99,50.68,50.92,593800.0,42.4314,42.6405,42.3813,42.582,593800.0
2020-09-09 09:40:00,50.91,50.93,50.61,50.79,512293.0,42.5736,42.5903,42.3227,42.4732,512293.0
2020-09-09 09:45:00,50.79,50.89,50.7,50.81,514229.0,42.4732,42.5569,42.398,42.49,514229.0
2020-09-09 09:50:00,50.81,51.14,50.81,51.11,236576.0,42.49,42.7659,42.49,42.7409,236576.0
2020-09-09 09:55:00,51.1,51.16,50.93,51.16,408928.0,42.7325,42.7827,42.5903,42.7827,408928.0
2020-09-09 10:00:00,51.16,51.18,50.95,51.04,432846.0,42.7827,42.7994,42.6071,42.6823,432846.0
2020-09-09 10:05:00,51.04,51.09,50.85,50.92,333050.0,42.6823,42.7241,42.5234,42.582,333050.0
2020-09-09 10:10:00,50.92,51.11,50.92,50.97,227872.0,42.582,42.7409,42.582,42.6238,227872.0
2020-09-09 10:15:00,50.97,51.08,50.96,51.06,180111.0,42.6238,42.7158,42.6154,42.699,180111.0
2020-09-09 10:20:00,51.06,51.07,50.96,51.0,125757.0,42.699,42.7074,42.6154,42.6489,125757.0
2020-09-09 10:25:00,51.01,51.03,50.68,50.68,290731.0,42.6572,42.674,42.3813,42.3813,290731.0
2020-09-09 10:30:00,50.69,50.82,50.69,50.8,221707.0,42.3896,42.4983,42.3896,42.4816,221707.0
2020-09-09 10:35:00,50.81,50.84,50.68,50.7,190788.0,42.49,42.5151,42.3813,42.398,190788.0
2020-09-09 10:40:00,50.69,50.92,50.69,50.9,145291.0,42.3896,42.582,42.3896,42.5652,145291.0
2020-09-09 10:45:00,50.9,50.92,50.75,50.79,159512.0,42.5652,42.582,42.4398,42.4732,159512.0
2020-09-09 10:50:00,50.8,50.83,50.7,50.73,140302.0,42.4816,42.5067,42.398,42.4231,140302.0
2020-09-09 10:55:00,50.73,50.86,50.72,50.86,116657.0,42.4231,42.5318,42.4147,42.5318,116657.0
2020-09-09 11:00:00,50.87,51.06,50.87,51.0,226260.0,42.5401,42.699,42.5401,42.6489,226260.0
2020-09-09 11:05:00,51.0,51.05,50.95,51.0,442465.0,42.6489,42.6907,42.6071,42.6489,442465.0
2020-09-09 11:10:00,51.0,51.01,50.93,50.94,113504.0,42.6489,42.6572,42.5903,42.5987,113504.0
2020-09-09 11:15:00,50.94,51.01,50.91,50.98,161428.0,42.5987,42.6572,42.5736,42.6321,161428.0
2020-09-09 11:20:00,50.98,51.12,50.98,51.09,306842.0,42.6321,42.7492,42.6321,42.7241,306842.0
2020-09-09 11:25:00,51.09,51.16,51.08,51.09,298444.0,42.7241,42.7827,42.7158,42.7241,298444.0
2020-09-09 11:30:00,51.09,51.09,51.03,51.06,203750.0,42.7241,42.7241,42.674,42.699,203750.0
2020-09-09 11:35:00,51.06,51.12,51.05,51.1,138214.0,42.699,42.7492,42.6907,42.7325,138214.0
2020-09-09 11:40:00,51.1,51.18,51.08,51.18,187804.0,42.7325,42.7994,42.7158,42.7994,187804.0
2020-09-09 11:45:00,51.19,51.23,51.16,51.18,327323.0,42.8078,42.8412,42.7827,42.7994,327323.0
2020-09-09 11:50:00,51.19,51.3,51.17,51.26,254319.0,42.8078,42.8997,42.791,42.8663,254319.0
2020-09-09 11:55:00,51.25,51.26,51.1,51.1,135533.0,42.8579,42.8663,42.7325,42.7325,135533.0
2020-09-09 12:00:00,51.1,51.2,51.06,51.19,99093.0,42.7325,42.8161,42.699,42.8078,99093.0
2020-09-09 12:05:00,51.19,51.21,51.13,51.17,68832.0,42.8078,42.8245,42.7576,42.791,68832.0
2020-09-09 12:10:00,51.18,51.22,51.14,51.15,64865.0,42.7994,42.8328,42.7659,42.7743,64865.0
2020-09-09 12:15:00,51.15,51.17,51.1,51.14,100214.0,42.7743,42.791,42.7325,42.7659,100214.0
2020-09-09 12:20:00,51.14,51.14,51.04,51.08,107241.0,42.7659,42.7659,42.6823,42.7158,107241.0
2020-09-09 12:25:00,51.08,51.09,51.03,51.04,63482.0,42.7158,42.7241,42.674,42.6823,63482.0
2020-09-09 12:30:00,51.05,51.09,51.04,51.09,77625.0,42.6907,42.7241,42.6823,42.7241,77625.0
2020-09-09 12:35:00,51.08,51.2,51.08,51.19,76274.0,42.7158,42.8161,42.7158,42.8078,76274.0
2020-09-09 12:40:00,51.2,51.21,51.16,51.19,63971.0,42.8161,42.8245,42.7827,42.8078,63971.0
2020-09-09 12:45:00,51.2,51.23,51.12,51.14,98203.0,42.8161,42.8412,42.7492,42.7659,98203.0
2020-09-09 12:50:00,51.13,51.15,51.03,51.05,67222.0,42.7576,42.7743,42.674,42.6907,67222.0
2020-09-09 12:55:00,51.05,51.07,51.03,51.05,77174.0,42.6907,42.7074,42.674,42.6907,77174.0
2020-09-09 13:00:00,51.05,51.18,51.04,51.17,96324.0,42.6907,42.7994,42.6823,42.791,96324.0
2020-09-09 13:05:00,51.17,51.24,51.16,51.23,65636.0,42.791,42.8496,42.7827,42.8412,65636.0
2020-09-09 13:10:00,51.23,51.34,51.22,51.3,110525.0,42.8412,42.9332,42.8328,42.8997,110525.0
2020-09-09 13:15:00,51.3,51.4,51.28,51.39,166165.0,42.8997,42.9834,42.883,42.975,166165.0
2020-09-09 13:20:00,51.39,51.42,51.33,51.36,154014.0,42.975,43.0001,42.9248,42.9499,154014.0
2020-09-09 13:25:00,51.37,51.41,51.35,51.38,55259.0,42.9583,42.9917,42.9416,42.9666,55259.0
2020-09-09 13:30:00,51.38,51.45,51.37,51.41,263106.0,42.9666,43.0252,42.9583,42.9917,263106.0
2020-09-09 13:35:00,51.42,51.44,51.38,51.42,72423.0,43.0001,43.0168,42.9666,43.0001,72423.0
2020-09-09 13:40:00,51.41,51.45,51.39,51.4,79532.0,42.9917,43.0252,42.975,42.9834,79532.0
2020-09-09 13:45:00,51.39,51.41,51.33,51.37,103372.0,42.975,42.9917,42.9248,42.9583,103372.0
2020-09-09 13:50:00,51.37,51.4,51.35,51.36,44857.0,42.9583,42.9834,42.9416,42.9499,44857.0
2020-09-09 13:55:00,51.36,51.38,51.29,51.32,66735.0,42.9499,42.9666,42.8914,42.9165,66735.0
2020-09-09 14:00:00,51.32,51.36,51.25,51.27,118931.0,42.9165,42.9499,42.8579,42.8747,118931.0
2020-09-09 14:05:00,51.27,51.37,51.26,51.37,174394.0,42.8747,42.9583,42.8663,42.9583,174394.0
2020-09-09 14:10:00,51.37,51.38,51.33,51.35,91553.0,42.9583,42.9666,42.9248,42.9416,91553.0
2020-09-09 14:15:00,51.35,51.37,51.32,51.35,120779.0,42.9416,42.9583,42.9165,42.9416,120779.0
2020-09-09 14:20:00,51.35,51.37,51.32,51.35,71031.0,42.9416,42.9583,42.9165,42.9416,71031.0
2020-09-09 14:25:00,51.35,51.38,51.31,51.37,105541.0,42.9416,42.9666,42.9081,42.9583,105541.0
2020-09-09 14:30:00,51.37,51.48,51.37,51.47,104410.0,42.9583,43.0503,42.9583,43.0419,104410.0
2020-09-09 14:35:00,51.47,51.47,51.38,51.39,54525.0,43.0419,43.0419,42.9666,42.975,54525.0
2020-09-09 14:40:00,51.39,51.42,51.36,51.41,79402.0,42.975,43.0001,42.9499,42.9917,79402.0
2020-09-09 14:45:00,51.41,51.43,51.39,51.4,75926.0,42.9917,43.0085,42.975,42.9834,75926.0
2020-09-09 14:50:00,51.41,51.45,51.39,51.44,99315.0,42.9917,43.0252,42.975,43.0168,99315.0
2020-09-09 14:55:00,51.45,51.53,51.44,51.52,163843.0,43.0252,43.0921,43.0168,43.0837,163843.0
2020-09-09 15:00:00,51.52,51.56,51.49,51.5,97995.0,43.0837,43.1172,43.0586,43.067,97995.0
2020-09-09 15:05:00,51.51,51.54,51.49,51.51,82746.0,43.0754,43.1004,43.0586,43.0754,82746.0
2020-09-09 15:10:00,51.5,51.52,51.49,51.51,103488.0,43.067,43.0837,43.0586,43.0754,103488.0
2020-09-09 15:15:00,51.51,51.55,51.46,51.52,143713.0,43.0754,43.1088,43.0335,43.0837,143713.0
2020-09-09 15:20:00,51.52,51.59,51.51,51.54,104299.0,43.0837,43.1423,43.0754,43.1004,104299.0
2020-09-09 15:25:00,51.54,51.58,51.49,51.57,157518.0,43.1004,43.1339,43.0586,43.1255,157518.0
2020-09-09 15:30:00,51.57,51.58,51.52,51.53,209367.0,43.1255,43.1339,43.0837,43.0921,209367.0
2020-09-09 15:35:00,51.53,51.56,51.44,51.52,255694.0,43.0921,43.1172,43.0168,43.0837,255694.0
2020-09-09 15:40:00,51.51,51.56,51.5,51.51,384970.0,43.0754,43.1172,43.067,43.0754,384970.0
2020-09-09 15:45:00,51.52,51.57,51.5,51.54,448157.0,43.0837,43.1255,43.067,43.1004,448157.0
2020-09-09 15:50:00,51.54,51.59,51.47,51.55,668277.0,43.1004,43.1423,43.0419,43.1088,668277.0
2020-09-09 15:55:00,51.55,51.56,51.35,51.4,1440962.0,43.1088,43.1172,42.9416,42.9834,1440962.0
2020-09-10 09:30:00,51.72,51.77,51.57,51.68,515995.0,43.251,43.2928,43.1255,43.2175,515995.0
2020-09-10 09:35:00,51.68,51.74,51.55,51.74,345743.0,43.2175,43.2677,43.1088,43.2677,345743.0
2020-09-10 09:40:00,51.74,52.02,51.74,51.98,518268.0,43.2677,43.5018,43.2677,43.4684,518268.0
2020-09-10 09:45:00,51.98,52.23,51.92,52.19,486526.0,43.4684,43.6775,43.4182,43.644,486526.0
2020-09-10 09:50:00,52.19,52.28,52.09,52.15,394029.0,43.644,43.7193,43.5604,43.6106,394029.0
2020-09-10 09:55:00,52.15,52.4,52.14,52.27,391329.0,43.6106,43.8196,43.6022,43.7109,391329.0
2020-09-10 10:00:00,52.27,52.49,52.26,52.45,412994.0,43.7109,43.8949,43.7025,43.8614,412994.0
2020-09-10 10:05:00,52.44,52.5,52.26,52.28,281136.0,43.8531,43.9032,43.7025,43.7193,281136.0
2020-09-10 10:10:00,52.3,52.31,52.15,52.23,226835.0,43.736,43.7444,43.6106,43.6775,226835.0
2020-09-10 10:15:00,52.24,52.34,52.22,52.34,156490.0,43.6858,43.7694,43.6691,43.7694,156490.0
2020-09-10 10:20:00,52.34,52.38,52.13,52.13,220166.0,43.7694,43.8029,43.5938,43.5938,220166.0
2020-09-10 10:25:00,52.15,52.15,51.95,52.05,296217.0,43.6106,43.6106,43.4433,43.5269,296217.0
2020-09-10 10:30:00,52.08,52.11,51.91,51.96,216841.0,43.552,43.5771,43.4099,43.4517,216841.0
2020-09-10 10:35:00,51.96,52.07,51.94,52.02,133162.0,43.4517,43.5437,43.4349,43.5018,133162.0
2020-09-10 10:40:00,52.01,52.12,51.95,51.99,176046.0,43.4935,43.5855,43.4433,43.4768,176046.0
2020-09-10 10:45:00,52.0,52.01,51.66,51.69,437756.0,43.4851,43.4935,43.2008,43.2259,437756.0
2020-09-10 10:50:00,51.7,51.79,51.63,51.66,223678.0,43.2342,43.3095,43.1757,43.2008,223678.0
2020-09-10 10:55:00,51.65,51.66,51.31,51.35,325839.0,43.1924,43.2008,42.9081,42.9416,325839.0
2020-09-10 11:00:00,51.35,51.47,51.32,51.45,160194.0,42.9416,43.0419,42.9165,43.0252,160194.0
2020-09-10 11:05:00,51.44,51.63,51.43,51.55,209993.0,43.0168,43.1757,43.0085,43.1088,209993.0
2020-09-10 11:10:00,51.55,51.6,51.45,51.52,146408.0,43.1088,43.1506,43.0252,43.0837,146408.0
2020-09-10 11:15:00,51.53,51.55,51.27,51.42,205297.0,43.0921,43.1088,42.8747,43.0001,205297.0
2020-09-10 11:20:00,51.42,51.56,51.41,51.46,120666.0,43.0001,43.1172,42.9917,43.0335,120666.0
2020-09-10 11:25:00,51.45,51.49,51.4,51.49,103071.0,43.0252,43.0586,42.9834,43.0586,103071.0
2020-09-10 11:30:00,51.49,51.54,51.4,51.45,166557.0,43.0586,43.1004,42.9834,43.0252,166557.0
2020-09-10 11:35:00,51.46,51.49,51.33,51.34,104255.0,43.0335,43.0586,42.9248,42.9332,104255.0
2020-09-10 11:40:00,51.35,51.39,51.3,51.37,126696.0,42.9416,42.975,42.8997,42.9583,126696.0
2020-09-10 11:45:00,51.36,51.41,51.25,51.4,149338.0,42.9499,42.9917,42.8579,42.9834,149338.0
2020-09-10 11:50:00,51.4,51.44,51.25,51.25,100578.0,42.9834,43.0168,42.8579,42.8579,100578.0
2020-09-10 11:55:00,51.26,51.27,51.14,51.16,144057.0,42.8663,42.8747,42.7659,42.7827,144057.0
2020-09-10 12:00:00,51.16,51.29,51.13,51.15,195038.0,42.7827,42.8914,42.7576,42.7743,195038.0
2020-09-10 12:05:00,51.16,51.28,51.15,51.17,126594.0,42.7827,42.883,42.7743,42.791,126594.0
2020-09-10 12:10:00,51.17,51.26,51.16,51.18,124142.0,42.791,42.8663,42.7827,42.7994,124142.0
2020-09-10 12:15:00,51.18,51.21,51.09,51.18,152017.0,42.7994,42.8245,42.7241,42.7994,152017.0
2020-09-10 12:20:00,51.18,51.19,51.06,51.1,128934.0,42.7994,42.8078,42.699,42.7325,128934.0
2020-09-10 12:25:00,51.1,51.2,51.07,51.19,131411.0,42.7325,42.8161,42.7074,42.8078,131411.0
2020-09-10 12:30:00,51.19,51.24,51.16,51.18,224830.0,42.8078,42.8496,42.7827,42.7994,224830.0
2020-09-10 12:35:00,51.17,51.17,50.98,51.02,285491.0,42.791,42.791,42.6321,42.6656,285491.0
2020-09-10 12:40:00,51.02,51.09,50.94,50.94,98298.0,42.6656,42.7241,42.5987,42.5987,98298.0
2020-09-10 12:45:00,50.94,50.96,50.88,50.92,207912.0,42.5987,42.6154,42.5485,42.582,207912.0
2020-09-10 12:50:00,50.91,50.98,50.9,50.95,94037.0,42.5736,42.6321,42.5652,42.6071,94037.0
2020-09-10 12:55:00,50.96,51.0,50.93,50.94,78708.0,42.6154,42.6489,42.5903,42.5987,78708.0
2020-09-10 13:00:00,50.95,51.0,50.88,51.0,142780.0,42.6071,42.6489,42.5485,42.6489,142780.0
2020-09-10 13:05:00,50.99,51.09,50.95,51.09,76306.0,42.6405,42.7241,42.6071,42.7241,76306.0
2020-09-10 13:10:00,51.09,51.11,51.03,51.07,84926.0,42.7241,42.7409,42.674,42.7074,84926.0
2020-09-10 13:15:00,51.08,51.19,51.06,51.19,116772.0,42.7158,42.8078,42.699,42.8078,116772.0
2020-09-10 13:20:00,51.19,51.2,51.12,51.13,74332.0,42.8078,42.8161,42.7492,42.7576,74332.0
2020-09-10 13:25:00,51.13,51.16,51.07,51.1,129138.0,42.7576,42.7827,42.7074,42.7325,129138.0
2020-09-10 13:30:00,51.1,51.2,51.1,51.18,131802.0,42.7325,42.8161,42.7325,42.7994,131802.0
2020-09-10 13:35:00,51.19,51.23,51.13,51.14,115345.0,42.8078,42.8412,42.7576,42.7659,115345.0
2020-09-10 13:40:00,51.14,51.15,51.03,51.04,126780.0,42.7659,42.7743,42.674,42.6823,126780.0
2020-09-10 13:45:00,51.04,51.08,51.01,51.02,73141.0,42.6823,42.7158,42.6572,42.6656,73141.0
2020-09-10 13:50:00,51.03,51.05,50.99,51.0,104986.0,42.674,42.6907,42.6405,42.6489,104986.0
2020-09-10 13:55:00,51.01,51.15,51.0,51.13,116291.0,42.6572,42.7743,42.6489,42.7576,116291.0
2020-09-10 14:00:00,51.12,51.27,51.11,51.27,191903.0,42.7492,42.8747,42.7409,42.8747,191903.0
2020-09-10 14:05:00,51.26,51.3,51.21,51.27,62996.0,42.8663,42.8997,42.8245,42.8747,62996.0
2020-09-10 14:10:00,51.27,51.29,51.15,51.16,77895.0,42.8747,42.8914,42.7743,42.7827,77895.0
2020-09-10 14:15:00,51.16,51.17,51.04,51.12,182135.0,42.7827,42.791,42.6823,42.7492,182135.0
2020-09-10 14:20:00,51.11,51.16,51.04,51.05,163356.0,42.7409,42.7827,42.6823,42.6907,163356.0
2020-09-10 14:25:00,51.06,51.17,50.94,50.95,258288.0,42.699,42.791,42.5987,42.6071,258288.0
2020-09-10 14:30:00,50.94,51.01,50.9,50.94,199741.0,42.5987,42.6572,42.5652,42.5987,199741.0
2020-09-10 14:35:00,50.94,51.0,50.89,50.98,172711.0,42.5987,42.6489,42.5569,42.6321,172711.0
2020-09-10 14:40:00,50.98,50.98,50.73,50.73,326027.0,42.6321,42.6321,42.4231,42.4231,326027.0
2020-09-10 14:45:00,50.73,50.99,50.73,50.93,280835.0,42.4231,42.6405,42.4231,42.5903,280835.0
2020-09-10 14:50:00,50.92,50.95,50.78,50.81,272063.0,42.582,42.6071,42.4649,42.49,272063.0
2020-09-10 14:55:00,50.81,50.97,50.81,50.96,195540.0,42.49,42.6238,42.49,42.6154,195540.0
2020-09-10 15:00:00,50.96,50.97,50.89,50.91,173361.0,42.6154,42.6238,42.5569,42.5736,173361.0
2020-09-10 15:05:00,50.92,51.05,50.9,50.91,345253.0,42.582,42.6907,42.5652,42.5736,345253.0
2020-09-10 15:10:00,50.91,51.04,50.85,50.97,306775.0,42.5736,42.6823,42.5234,42.6238,306775.0
2020-09-10 15:15:00,50.96,50.96,50.82,50.83,548495.0,42.6154,42.6154,42.4983,42.5067,548495.0
2020-09-10 15:20:00,50.83,50.89,50.75,50.77,306990.0,42.5067,42.5569,42.4398,42.4565,306990.0
2020-09-10 15:25:00,50.77,50.91,50.7,50.86,344187.0,42.4565,42.5736,42.398,42.5318,344187.0
2020-09-10 15:30:00,50.86,50.94,50.79,50.88,418451.0,42.5318,42.5987,42.4732,42.5485,418451.0
2020-09-10 15:35:00,50.88,50.97,50.84,50.97,485072.0,42.5485,42.6238,42.5151,42.6238,485072.0
2020-09-10 15:40:00,50.96,51.08,50.93,51.03,253607.0,42.6154,42.7158,42.5903,42.674,253607.0
2020-09-10 15:45:00,51.03,51.05,50.86,50.88,480747.0,42.674,42.6907,42.5318,42.5485,480747.0
2020-09-10 15:50:00,50.88,51.03,50.82,50.99,672540.0,42.5485,42.674,42.4983,42.6405,672540.0
2020-09-10 15:55:00,50.99,51.04,50.93,50.94,1412280.0,42.6405,42.6823,42.5903,42.5987,1412280.0
2020-09-11 09:30:00,50.93,51.07,50.8,50.94,457553.0,42.5903,42.7074,42.4816,42.5987,457553.0
2020-09-11 09:35:00,50.95,51.18,50.89,51.09,345903.0,42.6071,42.7994,42.5569,42.7241,345903.0
2020-09-11 09:40:00,51.08,51.09,50.92,51.04,345997.0,42.7158,42.7241,42.582,42.6823,345997.0
2020-09-11 09:45:00,51.04,51.14,50.97,51.14,294161.0,42.6823,42.7659,42.6238,42.7659,294161.0
2020-09-11 09:50:00,51.14,51.26,51.05,51.15,319158.0,42.7659,42.8663,42.6907,42.7743,319158.0
2020-09-11 09:55:00,51.16,51.19,51.04,51.15,234598.0,42.7827,42.8078,42.6823,42.7743,234598.0
2020-09-11 10:00:00,51.15,51.21,51.07,51.2,272304.0,42.7743,42.8245,42.7074,42.8161,272304.0
2020-09-11 10:05:00,51.19,51.4,51.16,51.32,248140.0,42.8078,42.9834,42.7827,42.9165,248140.0
2020-09-11 10:10:00,51.33,51.37,51.13,51.3,242791.0,42.9248,42.9583,42.7576,42.8997,242791.0
2020-09-11 10:15:00,51.3,51.43,51.22,51.32,340445.0,42.8997,43.0085,42.8328,42.9165,340445.0
2020-09-11 10:20:00,51.31,51.37,51.24,51.35,184616.0,42.9081,42.9583,42.8496,42.9416,184616.0
2020-09-11 10:25:00,51.35,51.44,51.25,51.26,161273.0,42.9416,43.0168,42.8579,42.8663,161273.0
2020-09-11 10:30:00,51.27,51.32,51.16,51.19,160985.0,42.8747,42.9165,42.7827,42.8078,160985.0
2020-09-11 10:35:00,51.19,51.3,51.14,51.26,150537.0,42.8078,42.8997,42.7659,42.8663,150537.0
2020-09-11 10:40:00,51.25,51.35,51.23,51.32,81714.0,42.8579,42.9416,42.8412,42.9165,81714.0
2020-09-11 10:45:00,51.31,51.34,51.17,51.22,122549.0,42.9081,42.9332,42.791,42.8328,122549.0
2020-09-11 10:50:00,51.22,51.24,51.18,51.22,108865.0,42.8328,42.8496,42.7994,42.8328,108865.0
2020-09-11 10:55:00,51.23,51.27,51.14,51.15,140526.0,42.8412,42.8747,42.7659,42.7743,140526.0
2020-09-11 11:00:00,51.15,51.35,51.1,51.32,185690.0,42.7743,42.9416,42.7325,42.9165,185690.0
2020-09-11 11:05:00,51.33,51.33,51.27,51.33,65178.0,42.9248,42.9248,42.8747,42.9248,65178.0
2020-09-11 11:10:00,51.32,51.33,51.17,51.19,195955.0,42.9165,42.9248,42.791,42.8078,195955.0
2020-09-11 11:15:00,51.19,51.29,51.15,51.25,181199.0,42.8078,42.8914,42.7743,42.8579,181199.0
2020-09-11 11:20:00,51.26,51.27,51.13,51.25,142325.0,42.8663,42.8747,42.7576,42.8579,142325.0
2020-09-11 11:25:00,51.25,51.34,51.2,51.27,174410.0,42.8579,42.9332,42.8161,42.8747,174410.0
2020-09-11 11:30:00,51.26,51.3,51.19,51.22,107593.0,42.8663,42.8997,42.8078,42.8328,107593.0
2020-09-11 11:35:00,51.21,51.31,51.2,51.23,178863.0,42.8245,42.9081,42.8161,42.8412,178863.0
2020-09-11 11:40:00,51.22,51.25,51.15,51.18,113884.0,42.8328,42.8579,42.7743,42.7994,113884.0
2020-09-11 11:45:00,51.18,51.21,51.14,51.16,89688.0,42.7994,42.8245,42.7659,42.7827,89688.0
2020-09-11 11:50:00,51.16,51.27,51.16,51.26,106088.0,42.7827,42.8747,42.7827,42.8663,106088.0
2020-09-11 11:55:00,51.26,51.32,51.21,51.29,129891.0,42.8663,42.9165,42.8245,42.8914,129891.0
2020-09-11 12:00:00,51.29,51.55,51.23,51.52,290525.0,42.8914,43.1088,42.8412,43.0837,290525.0
2020-09-11 12:05:00,51.52,51.69,51.52,51.64,172373.0,43.0837,43.2259,43.0837,43.1841,172373.0
2020-09-11 12:10:00,51.64,51.69,51.57,51.63,292537.0,43.1841,43.2259,43.1255,43.1757,292537.0
2020-09-11 12:15:00,51.63,51.65,51.48,51.55,250240.0,43.1757,43.1924,43.0503,43.1088,250240.0
2020-09-11 12:20:00,51.56,51.59,51.5,51.57,139531.0,43.1172,43.1423,43.067,43.1255,139531.0
2020-09-11 12:25:00,51.55,51.61,51.53,51.56,71566.0,43.1088,43.159,43.0921,43.1172,71566.0
2020-09-11 12:30:00,51.57,51.57,51.42,51.43,220692.0,43.1255,43.1255,43.0001,43.0085,220692.0
2020-09-11 12:35:00,51.44,51.5,51.29,51.31,173530.0,43.0168,43.067,42.8914,42.9081,173530.0
2020-09-11 12:40:00,51.3,51.33,51.21,51.24,108970.0,42.8997,42.9248,42.8245,42.8496,108970.0
2020-09-11 12:45:00,51.24,51.36,51.22,51.34,118260.0,42.8496,42.9499,42.8328,42.9332,118260.0
2020-09-11 12:50:00,51.34,51.39,51.33,51.36,90820.0,42.9332,42.975,42.9248,42.9499,90820.0
2020-09-11 12:55:00,51.37,51.38,51.18,51.2,134798.0,42.9583,42.9666,42.7994,42.8161,134798.0
2020-09-11 13:00:00,51.21,51.26,51.16,51.16,90890.0,42.8245,42.8663,42.7827,42.7827,90890.0
2020-09-11 13:05:00,51.17,51.18,51.04,51.1,252388.0,42.791,42.7994,42.6823,42.7325,252388.0
2020-09-11 13:10:00,51.1,51.12,51.05,51.1,134279.0,42.7325,42.7492,42.6907,42.7325,134279.0
2020-09-11 13:15:00,51.09,51.13,50.96,51.07,342046.0,42.7241,42.7576,42.6154,42.7074,342046.0
2020-09-11 13:20:00,51.07,51.13,51.0,51.02,400390.0,42.7074,42.7576,42.6489,42.6656,400390.0
2020-09-11 13:25:00,51.03,51.07,50.95,51.0,447163.0,42.674,42.7074,42.6071,42.6489,447163.0
2020-09-11 13:30:00,51.01,51.02,50.92,50.96,181522.0,42.6572,42.6656,42.582,42.6154,181522.0
2020-09-11 13:35:00,50.98,51.03,50.9,50.92,219482.0,42.6321,42.674,42.5652,42.582,219482.0
2020-09-11 13:40:00,50.92,50.99,50.86,50.95,132226.0,42.582,42.6405,42.5318,42.6071,132226.0
2020-09-11 13:45:00,50.95,51.01,50.9,50.95,133374.0,42.6071,42.6572,42.5652,42.6071,133374.0
2020-09-11 13:50:00,50.94,51.0,50.92,50.94,114847.0,42.5987,42.6489,42.582,42.5987,114847.0
2020-09-11 13:55:00,50.94,50.96,50.88,50.91,192123.0,42.5987,42.6154,42.5485,42.5736,192123.0
2020-09-11 14:00:00,50.9,50.92,50.8,50.89,119468.0,42.5652,42.582,42.4816,42.5569,119468.0
2020-09-11 14:05:00,50.9,50.99,50.87,50.94,130752.0,42.5652,42.6405,42.5401,42.5987,130752.0
2020-09-11 14:10:00,50.94,51.04,50.91,51.01,193527.0,42.5987,42.6823,42.5736,42.6572,193527.0
2020-09-11 14:15:00,51.02,51.06,50.95,50.99,119483.0,42.6656,42.699,42.6071,42.6405,119483.0
2020-09-11 14:20:00,50.99,51.01,50.91,50.99,134888.0,42.6405,42.6572,42.5736,42.6405,134888.0
2020-09-11 14:25:00,50.98,51.03,50.93,50.94,97386.0,42.6321,42.674,42.5903,42.5987,97386.0
2020-09-11 14:30:00,50.94,51.03,50.92,50.97,164507.0,42.5987,42.674,42.582,42.6238,164507.0
2020-09-11 14:35:00,50.98,51.07,50.94,51.04,267594.0,42.6321,42.7074,42.5987,42.6823,267594.0
2020-09-11 14:40:00,51.04,51.09,50.99,51.05,204683.0,42.6823,42.7241,42.6405,42.6907,204683.0
2020-09-11 14:45:00,51.04,51.06,50.98,50.98,148679.0,42.6823,42.699,42.6321,42.6321,148679.0
2020-09-11 14:50:00,50.99,51.07,50.97,51.05,157662.0,42.6405,42.7074,42.6238,42.6907,157662.0
2020-09-11 14:55:00,51.03,51.09,50.99,51.01,193810.0,42.674,42.7241,42.6405,42.6572,193810.0
2020-09-11 15:00:00,51.01,51.04,50.96,51.0,221581.0,42.6572,42.6823,42.6154,42.6489,221581.0
2020-09-11 15:05:00,51.01,51.02,50.91,50.93,177613.0,42.6572,42.6656,42.5736,42.5903,177613.0
2020-09-11 15:10:00,50.92,50.99,50.86,50.98,215627.0,42.582,42.6405,42.5318,42.6321,215627.0
2020-09-11 15:15:00,50.98,51.1,50.98,51.08,169306.0,42.6321,42.7325,42.6321,42.7158,169306.0
2020-09-11 15:20:00,51.09,51.17,51.05,51.13,334622.0,42.7241,42.791,42.6907,42.7576,334622.0
2020-09-11 15:25:00,51.13,51.16,51.11,51.13,131800.0,42.7576,42.7827,42.7409,42.7576,131800.0
2020-09-11 15:30:00,51.13,51.27,51.13,51.15,363342.0,42.7576,42.8747,42.7576,42.7743,363342.0
2020-09-11 15:35:00,51.15,51.19,51.13,51.13,176521.0,42.7743,42.8078,42.7576,42.7576,176521.0
2020-09-11 15:40:00,51.12,51.18,51.07,51.18,242733.0,42.7492,42.7994,42.7074,42.7994,242733.0
2020-09-11 15:45:00,51.18,51.21,51.11,51.15,245745.0,42.7994,42.8245,42.7409,42.7743,245745.0
2020-09-11 15:50:00,51.15,51.22,51.01,51.02,574405.0,42.7743,42.8328,42.6572,42.6656,574405.0
2020-09-11 15:55:00,51.02,51.18,50.99,51.0,1920861.0,42.6656,42.7994,42.6405,42.6489,1920861.0
2020-09-14 09:30:00,51.49,51.61,51.23,51.38,586619.0,43.0586,43.159,42.8412,42.9666,586619.0
2020-09-14 09:35:00,51.35,51.5,51.21,51.4,253360.0,42.9416,43.067,42.8245,42.9834,253360.0
2020-09-14 09:40:00,51.4,51.59,51.35,51.52,414881.0,42.9834,43.1423,42.9416,43.0837,414881.0
2020-09-14 09:45:00,51.52,51.57,51.46,51.54,226012.0,43.0837,43.1255,43.0335,43.1004,226012.0
2020-09-14 09:50:00,51.54,51.73,51.54,51.7,412731.0,43.1004,43.2593,43.1004,43.2342,412731.0
2020-09-14 09:55:00,51.71,51.84,51.66,51.77,467453.0,43.2426,43.3513,43.2008,43.2928,467453.0
2020-09-14 10:00:00,51.78,51.85,51.71,51.82,290234.0,43.3011,43.3597,43.2426,43.3346,290234.0
2020-09-14 10:05:00,51.82,51.99,51.79,51.93,495483.0,43.3346,43.4768,43.3095,43.4266,495483.0
2020-09-14 10:10:00,51.93,52.02,51.79,51.8,384242.0,43.4266,43.5018,43.3095,43.3179,384242.0
2020-09-14 10:15:00,51.79,51.97,51.79,51.92,450994.0,43.3095,43.46,43.3095,43.4182,450994.0
2020-09-14 10:20:00,51.92,51.93,51.78,51.86,216130.0,43.4182,43.4266,43.3011,43.368,216130.0
2020-09-14 10:25:00,51.85,51.86,51.72,51.78,162702.0,43.3597,43.368,43.251,43.3011,162702.0
2020-09-14 10:30:00,51.77,51.9,51.77,51.85,109559.0,43.2928,43.4015,43.2928,43.3597,109559.0
2020-09-14 10:35:00,51.85,51.88,51.7,51.71,81308.0,43.3597,43.3848,43.2342,43.2426,81308.0
2020-09-14 10:40:00,51.71,51.85,51.7,51.78,195270.0,43.2426,43.3597,43.2342,43.3011,195270.0
2020-09-14 10:45:00,51.78,51.93,51.78,51.91,430604.0,43.3011,43.4266,43.3011,43.4099,430604.0
2020-09-14 10:50:00,51.92,52.07,51.91,51.98,433064.0,43.4182,43.5437,43.4099,43.4684,433064.0
2020-09-14 10:55:00,51.97,51.99,51.88,51.9,183018.0,43.46,43.4768,43.3848,43.4015,183018.0
2020-09-14 11:00:00,51.91,52.01,51.9,51.98,131334.0,43.4099,43.4935,43.4015,43.4684,131334.0
2020-09-14 11:05:00,51.97,52.07,51.96,52.07,295324.0,43.46,43.5437,43.4517,43.5437,295324.0
2020-09-14 11:10:00,52.07,52.08,51.99,52.01,238787.0,43.5437,43.552,43.4768,43.4935,238787.0
2020-09-14 11:15:00,52.01,52.06,51.91,51.95,240121.0,43.4935,43.5353,43.4099,43.4433,240121.0
2020-09-14 11:20:00,51.96,51.97,51.82,51.91,130739.0,43.4517,43.46,43.3346,43.4099,130739.0
2020-09-14 11:25:00,51.91,51.97,51.88,51.89,121119.0,43.4099,43.46,43.3848,43.3931,121119.0
2020-09-14 11:30:00,51.89,51.93,51.82,51.83,130198.0,43.3931,43.4266,43.3346,43.343,130198.0
2020-09-14 11:35:00,51.83,51.86,51.76,51.85,116566.0,43.343,43.368,43.2844,43.3597,116566.0
2020-09-14 11:40:00,51.85,51.85,51.75,51.78,132508.0,43.3597,43.3597,43.2761,43.3011,132508.0
2020-09-14 11:45:00,51.78,51.78,51.67,51.71,180757.0,43.3011,43.3011,43.2092,43.2426,180757.0
2020-09-14 11:50:00,51.71,51.71,51.58,51.65,166719.0,43.2426,43.2426,43.1339,43.1924,166719.0
2020-09-14 11:55:00,51.65,51.7,51.59,51.61,164737.0,43.1924,43.2342,43.1423,43.159,164737.0
2020-09-14 12:00:00,51.61,51.68,51.59,51.6,123821.0,43.159,43.2175,43.1423,43.1506,123821.0
2020-09-14 12:05:00,51.61,51.68,51.59,51.68,159995.0,43.159,43.2175,43.1423,43.2175,159995.0
2020-09-14 12:10:00,51.68,51.69,51.61,51.65,82697.0,43.2175,43.2259,43.159,43.1924,82697.0
2020-09-14 12:15:00,51.65,51.71,51.62,51.7,77228.0,43.1924,43.2426,43.1673,43.2342,77228.0
2020-09-14 12:20:00,51.7,51.75,51.68,51.72,75412.0,43.2342,43.2761,43.2175,43.251,75412.0
2020-09-14 12:25:00,51.72,51.82,51.71,51.81,235063.0,43.251,43.3346,43.2426,43.3262,235063.0
2020-09-14 12:30:00,51.81,51.88,51.79,51.86,86316.0,43.3262,43.3848,43.3095,43.368,86316.0
2020-09-14 12:35:00,51.85,51.95,51.84,51.92,119339.0,43.3597,43.4433,43.3513,43.4182,119339.0
2020-09-14 12:40:00,51.92,51.97,51.87,51.89,266381.0,43.4182,43.46,43.3764,43.3931,266381.0
2020-09-14 12:45:00,51.88,51.94,51.82,51.85,208707.0,43.3848,43.4349,43.3346,43.3597,208707.0
2020-09-14 12:50:00,51.85,51.97,51.83,51.96,75391.0,43.3597,43.46,43.343,43.4517,75391.0
2020-09-14 12:55:00,51.96,51.98,51.92,51.95,102156.0,43.4517,43.4684,43.4182,43.4433,102156.0
2020-09-14 13:00:00,51.95,51.99,51.94,51.95,135428.0,43.4433,43.4768,43.4349,43.4433,135428.0
2020-09-14 13:05:00,51.94,51.94,51.83,51.84,92953.0,43.4349,43.4349,43.343,43.3513,92953.0
2020-09-14 13:10:00,51.83,51.83,51.74,51.83,100537.0,43.343,43.343,43.2677,43.343,100537.0
2020-09-14 13:15:00,51.84,51.86,51.79,51.8,119783.0,43.3513,43.368,43.3095,43.3179,119783.0
2020-09-14 13:20:00,51.8,51.85,51.77,51.82,168812.0,43.3179,43.3597,43.2928,43.3346,168812.0
2020-09-14 13:25:00,51.82,51.84,51.72,51.77,461226.0,43.3346,43.3513,43.251,43.2928,461226.0
2020-09-14 13:30:00,51.77,51.77,51.5,51.5,582014.0,43.2928,43.2928,43.067,43.067,582014.0
2020-09-14 13:35:00,51.51,51.51,50.79,50.9,1706207.0,43.0754,43.0754,42.4732,42.5652,1706207.0
2020-09-14 13:40:00,50.89,50.9,50.41,50.73,1644421.0,42.5569,42.5652,42.1555,42.4231,1644421.0
2020-09-14 13:45:00,50.72,50.94,50.7,50.82,472052.0,42.4147,42.5987,42.398,42.4983,472052.0
2020-09-14 13:50:00,50.82,51.01,50.79,50.97,514827.0,42.4983,42.6572,42.4732,42.6238,514827.0
2020-09-14 13:55:00,50.98,50.98,50.77,50.78,320479.0,42.6321,42.6321,42.4565,42.4649,320479.0
2020-09-14 14:00:00,50.79,50.85,50.69,50.69,439239.0,42.4732,42.5234,42.3896,42.3896,439239.0
2020-09-14 14:05:00,50.69,50.83,50.65,50.8,430096.0,42.3896,42.5067,42.3562,42.4816,430096.0
2020-09-14 14:10:00,50.8,50.89,50.77,50.87,390064.0,42.4816,42.5569,42.4565,42.5401,390064.0
2020-09-14 14:15:00,50.86,51.0,50.81,50.9,650932.0,42.5318,42.6489,42.49,42.5652,650932.0
2020-09-14 14:20:00,50.9,50.93,50.72,50.79,708188.0,42.5652,42.5903,42.4147,42.4732,708188.0
2020-09-14 14:25:00,50.79,50.81,50.41,50.43,715453.0,42.4732,42.49,42.1555,42.1722,715453.0
2020-09-14 14:30:00,50.44,50.47,49.22,49.37,2800186.0,42.1806,42.2056,41.1603,41.2858,2800186.0
2020-09-14 14:35:00,49.36,49.64,48.68,48.81,2287184.0,41.2774,41.5116,40.7088,40.8175,2287184.0
2020-09-14 14:40:00,48.83,49.14,48.79,48.98,1505148.0,40.8342,41.0934,40.8007,40.9596,1505148.0
2020-09-14 14:45:00,48.98,49.26,48.94,49.2,1201472.0,40.9596,41.1938,40.9262,41.1436,1201472.0
2020-09-14 14:50:00,49.2,49.23,48.45,48.51,2177255.0,41.1436,41.1687,40.5164,40.5666,2177255.0
2020-09-14 14:55:00,48.52,48.7,48.35,48.59,1718815.0,40.575,40.7255,40.4328,40.6335,1718815.0
2020-09-14 15:00:00,48.59,48.59,48.06,48.25,2120855.0,40.6335,40.6335,40.1903,40.3492,2120855.0
2020-09-14 15:05:00,48.24,48.56,48.13,48.51,2227760.0,40.3408,40.6084,40.2488,40.5666,2227760.0
2020-09-14 15:10:00,48.52,48.53,48.2,48.38,1730198.0,40.575,40.5833,40.3074,40.4579,1730198.0
2020-09-14 15:15:00,48.38,48.38,48.1,48.16,1568485.0,40.4579,40.4579,40.2237,40.2739,1568485.0
2020-09-14 15:20:00,48.16,48.25,48.0,48.23,1688591.0,40.2739,40.3492,40.1401,40.3324,1688591.0
2020-09-14 15:25:00,48.24,48.31,48.13,48.22,1030931.0,40.3408,40.3993,40.2488,40.3241,1030931.0
2020-09-14 15:30:00,48.22,48.27,48.04,48.12,1242430.0,40.3241,40.3659,40.1736,40.2405,1242430.0
2020-09-14 15:35:00,48.12,48.3,47.9,48.21,1560238.0,40.2405,40.391,40.0565,40.3157,1560238.0
2020-09-14 15:40:00,48.22,48.37,48.2,48.34,1235736.0,40.3241,40.4495,40.3074,40.4244,1235736.0
2020-09-14 15:45:00,48.34,48.46,48.26,48.45,1460451.0,40.4244,40.5248,40.3575,40.5164,1460451.0
2020-09-14 15:50:00,48.45,48.53,48.27,48.29,2171491.0,40.5164,40.5833,40.3659,40.3826,2171491.0
2020-09-14 15:55:00,48.29,48.33,48.07,48.16,2946024.0,40.3826,40.4161,40.1986,40.2739,2946024.0
2020-09-15 09:30:00,48.12,48.39,47.22,47.45,3689865.0,40.2405,40.4662,39.4878,39.6802,3689865.0
2020-09-15 09:35:00,47.45,47.78,47.24,47.27,2037651.0,39.6802,39.9561,39.5046,39.5296,2037651.0
2020-09-15 09:40:00,47.26,47.32,46.72,46.82,2936663.0,39.5213,39.5715,39.0697,39.1533,2936663.0
2020-09-15 09:45:00,46.82,46.84,46.03,46.12,3538313.0,39.1533,39.1701,38.4927,38.568,3538313.0
2020-09-15 09:50:00,46.12,46.58,45.99,46.18,3261538.0,38.568,38.9526,38.4592,38.6181,3261538.0
2020-09-15 09:55:00,46.18,46.22,45.84,45.93,2168128.0,38.6181,38.6516,38.3338,38.4091,2168128.0
2020-09-15 10:00:00,45.92,46.33,45.89,46.24,2331856.0,38.4007,38.7436,38.3756,38.6683,2331856.0
2020-09-15 10:05:00,46.25,46.34,45.95,46.07,1751284.0,38.6767,38.7519,38.4258,38.5261,1751284.0
2020-09-15 10:10:00,46.06,46.38,45.95,46.25,1357137.0,38.5178,38.7854,38.4258,38.6767,1357137.0
2020-09-15 10:15:00,46.25,46.54,46.22,46.51,1613465.0,38.6767,38.9192,38.6516,38.8941,1613465.0
2020-09-15 10:20:00,46.49,46.71,46.48,46.61,1028520.0,38.8774,39.0613,38.869,38.9777,1028520.0
2020-09-15 10:25:00,46.61,46.61,46.28,46.34,1287953.0,38.9777,38.9777,38.7018,38.7519,1287953.0
2020-09-15 10:30:00,46.34,46.39,46.25,46.34,768465.0,38.7519,38.7937,38.6767,38.7519,768465.0
2020-09-15 10:35:00,46.34,46.64,46.34,46.55,775707.0,38.7519,39.0028,38.7519,38.9275,775707.0
2020-09-15 10:40:00,46.54,46.74,46.42,46.42,1153536.0,38.9192,39.0864,38.8188,38.8188,1153536.0
2020-09-15 10:45:00,46.42,46.47,46.15,46.31,1440928.0,38.8188,38.8606,38.593,38.7268,1440928.0
2020-09-15 10:50:00,46.3,46.34,46.03,46.04,814717.0,38.7185,38.7519,38.4927,38.5011,814717.0
2020-09-15 10:55:00,46.04,46.18,46.03,46.17,709960.0,38.5011,38.6181,38.4927,38.6098,709960.0
2020-09-15 11:00:00,46.17,46.3,46.05,46.06,800883.0,38.6098,38.7185,38.5094,38.5178,800883.0
2020-09-15 11:05:00,46.06,46.26,46.01,46.22,779883.0,38.5178,38.685,38.476,38.6516,779883.0
2020-09-15 11:10:00,46.22,46.26,46.15,46.19,745400.0,38.6516,38.685,38.593,38.6265,745400.0
2020-09-15 11:15:00,46.19,46.26,46.12,46.23,603310.0,38.6265,38.685,38.568,38.6599,603310.0
2020-09-15 11:20:00,46.23,46.74,46.2,46.66,1184174.0,38.6599,39.0864,38.6349,39.0195,1184174.0
2020-09-15 11:25:00,46.67,46.73,46.36,46.48,993345.0,39.0279,39.0781,38.7687,38.869,993345.0
2020-09-15 11:30:00,46.49,46.49,46.23,46.27,484436.0,38.8774,38.8774,38.6599,38.6934,484436.0
2020-09-15 11:35:00,46.27,46.45,46.26,46.41,459079.0,38.6934,38.8439,38.685,38.8105,459079.0
2020-09-15 11:40:00,46.41,46.42,46.25,46.26,350786.0,38.8105,38.8188,38.6767,38.685,350786.0
2020-09-15 11:45:00,46.27,46.27,46.18,46.24,437195.0,38.6934,38.6934,38.6181,38.6683,437195.0
2020-09-15 11:50:00,46.23,46.33,46.22,46.28,303980.0,38.6599,38.7436,38.6516,38.7018,303980.0
2020-09-15 11:55:00,46.28,46.41,46.25,46.35,382820.0,38.7018,38.8105,38.6767,38.7603,382820.0
2020-09-15 12:00:00,46.35,46.37,46.28,46.3,469086.0,38.7603,38.777,38.7018,38.7185,469086.0
2020-09-15 12:05:00,46.3,46.37,46.28,46.35,304466.0,38.7185,38.777,38.7018,38.7603,304466.0
2020-09-15 12:10:00,46.36,46.39,46.32,46.34,375162.0,38.7687,38.7937,38.7352,38.7519,375162.0
2020-09-15 12:15:00,46.34,46.36,46.11,46.14,1011939.0,38.7519,38.7687,38.5596,38.5847,1011939.0
2020-09-15 12:20:00,46.14,46.28,46.11,46.25,577244.0,38.5847,38.7018,38.5596,38.6767,577244.0
2020-09-15 12:25:00,46.25,46.37,46.24,46.34,357206.0,38.6767,38.777,38.6683,38.7519,357206.0
2020-09-15 12:30:00,46.34,46.47,46.33,46.44,254386.0,38.7519,38.8606,38.7436,38.8356,254386.0
2020-09-15 12:35:00,46.44,46.45,46.35,46.38,642207.0,38.8356,38.8439,38.7603,38.7854,642207.0
2020-09-15 12:40:00,46.38,46.44,46.36,46.4,248732.0,38.7854,38.8356,38.7687,38.8021,248732.0
2020-09-15 12:45:00,46.39,46.65,46.39,46.63,508252.0,38.7937,39.0112,38.7937,38.9944,508252.0
2020-09-15 12:50:00,46.63,46.77,46.58,46.77,567937.0,38.9944,39.1115,38.9526,39.1115,567937.0
2020-09-15 12:55:00,46.76,46.76,46.57,46.64,290467.0,39.1032,39.1032,38.9443,39.0028,290467.0
2020-09-15 13:00:00,46.65,46.67,46.59,46.63,211452.0,39.0112,39.0279,38.961,38.9944,211452.0
2020-09-15 13:05:00,46.63,46.64,46.55,46.59,215504.0,38.9944,39.0028,38.9275,38.961,215504.0
2020-09-15 13:10:00,46.59,46.61,46.52,46.53,219674.0,38.961,38.9777,38.9025,38.9108,219674.0
2020-09-15 13:15:00,46.53,46.6,46.42,46.48,342852.0,38.9108,38.9694,38.8188,38.869,342852.0
2020-09-15 13:20:00,46.49,46.53,46.38,46.4,373093.0,38.8774,38.9108,38.7854,38.8021,373093.0
2020-09-15 13:25:00,46.4,46.41,46.36,46.38,237462.0,38.8021,38.8105,38.7687,38.7854,237462.0
2020-09-15 13:30:00,46.38,46.46,46.33,46.4,282398.0,38.7854,38.8523,38.7436,38.8021,282398.0
2020-09-15 13:35:00,46.4,46.5,46.39,46.44,154003.0,38.8021,38.8857,38.7937,38.8356,154003.0
2020-09-15 13:40:00,46.44,46.59,46.42,46.58,214355.0,38.8356,38.961,38.8188,38.9526,214355.0
2020-09-15 13:45:00,46.58,46.6,46.53,46.55,206065.0,38.9526,38.9694,38.9108,38.9275,206065.0
2020-09-15 13:50:00,46.55,46.59,46.51,46.55,186485.0,38.9275,38.961,38.8941,38.9275,186485.0
2020-09-15 13:55:00,46.56,46.56,46.46,46.48,198651.0,38.9359,38.9359,38.8523,38.869,198651.0
2020-09-15 14:00:00,46.49,46.51,46.31,46.33,307468.0,38.8774,38.8941,38.7268,38.7436,307468.0
2020-09-15 14:05:00,46.33,46.41,46.33,46.39,350096.0,38.7436,38.8105,38.7436,38.7937,350096.0
2020-09-15 14:10:00,46.39,46.41,46.31,46.34,270228.0,38.7937,38.8105,38.7268,38.7519,270228.0
2020-09-15 14:15:00,46.33,46.34,46.3,46.31,266351.0,38.7436,38.7519,38.7185,38.7268,266351.0
2020-09-15 14:20:00,46.31,46.31,46.15,46.17,468145.0,38.7268,38.7268,38.593,38.6098,468145.0
2020-09-15 14:25:00,46.16,46.22,46.11,46.16,474370.0,38.6014,38.6516,38.5596,38.6014,474370.0
2020-09-15 14:30:00,46.16,46.18,46.06,46.1,492426.0,38.6014,38.6181,38.5178,38.5512,492426.0
2020-09-15 14:35:00,46.11,46.15,46.06,46.07,375211.0,38.5596,38.593,38.5178,38.5261,375211.0
2020-09-15 14:40:00,46.07,46.09,46.02,46.03,373926.0,38.5261,38.5429,38.4843,38.4927,373926.0
2020-09-15 14:45:00,46.03,46.06,46.0,46.01,621889.0,38.4927,38.5178,38.4676,38.476,621889.0
2020-09-15 14:50:00,46.02,46.02,45.85,45.87,1571459.0,38.4843,38.4843,38.3422,38.3589,1571459.0
2020-09-15 14:55:00,45.86,45.95,45.85,45.89,756092.0,38.3505,38.4258,38.3422,38.3756,756092.0
2020-09-15 15:00:00,45.88,45.92,45.86,45.87,695100.0,38.3673,38.4007,38.3505,38.3589,695100.0
2020-09-15 15:05:00,45.87,45.88,45.8,45.82,779103.0,38.3589,38.3673,38.3004,38.3171,779103.0
2020-09-15 15:10:00,45.82,45.85,45.76,45.76,651018.0,38.3171,38.3422,38.2669,38.2669,651018.0
2020-09-15 15:15:00,45.76,45.86,45.74,45.76,829216.0,38.2669,38.3505,38.2502,38.2669,829216.0
2020-09-15 15:20:00,45.75,45.79,45.6,45.61,907041.0,38.2585,38.292,38.1331,38.1415,907041.0
2020-09-15 15:25:00,45.61,45.67,45.56,45.57,1370135.0,38.1415,38.1916,38.0997,38.108,1370135.0
2020-09-15 15:30:00,45.57,45.6,45.5,45.51,1112520.0,38.108,38.1331,38.0495,38.0578,1112520.0
2020-09-15 15:35:00,45.5,45.51,45.29,45.3,1831141.0,38.0495,38.0578,37.8739,37.8822,1831141.0
2020-09-15 15:40:00,45.31,45.43,45.15,45.38,2009045.0,37.8906,37.9909,37.7568,37.9491,2009045.0
2020-09-15 15:45:00,45.37,45.39,45.03,45.06,1967875.0,37.9408,37.9575,37.6564,37.6815,1967875.0
2020-09-15 15:50:00,45.07,45.13,44.87,45.02,3250491.0,37.6899,37.7401,37.5226,37.6481,3250491.0
2020-09-15 15:55:00,45.02,45.07,44.67,44.82,4813923.0,37.6481,37.6899,37.3554,37.4808,4813923.0
2020-09-16 09:30:00,45.21,45.22,44.69,44.83,2272292.0,37.807,37.8153,37.3721,37.4892,2272292.0
2020-09-16 09:35:00,44.83,45.4,44.62,45.25,1380293.0,37.4892,37.9659,37.3136,37.8404,1380293.0
2020-09-16 09:40:00,45.25,45.31,45.0,45.25,887981.0,37.8404,37.8906,37.6313,37.8404,887981.0
2020-09-16 09:45:00,45.24,45.57,45.19,45.21,1031349.0,37.832,38.108,37.7902,37.807,1031349.0
2020-09-16 09:50:00,45.2,45.53,45.12,45.51,940328.0,37.7986,38.0746,37.7317,38.0578,940328.0
2020-09-16 09:55:00,45.51,45.68,45.35,45.6,750431.0,38.0578,38.2,37.924,38.1331,750431.0
2020-09-16 10:00:00,45.59,45.77,45.54,45.64,753726.0,38.1247,38.2753,38.0829,38.1666,753726.0
2020-09-16 10:05:00,45.64,45.87,45.58,45.8,869298.0,38.1666,38.3589,38.1164,38.3004,869298.0
2020-09-16 10:10:00,45.82,46.03,45.77,45.89,1140611.0,38.3171,38.4927,38.2753,38.3756,1140611.0
2020-09-16 10:15:00,45.9,46.06,45.87,45.88,937897.0,38.384,38.5178,38.3589,38.3673,937897.0
2020-09-16 10:20:00,45.87,46.05,45.82,46.0,648422.0,38.3589,38.5094,38.3171,38.4676,648422.0
2020-09-16 10:25:00,46.0,46.04,45.73,45.82,802237.0,38.4676,38.5011,38.2418,38.3171,802237.0
2020-09-16 10:30:00,45.83,46.01,45.64,45.96,683572.0,38.3254,38.476,38.1666,38.4342,683572.0
2020-09-16 10:35:00,45.97,46.0,45.85,45.96,615816.0,38.4425,38.4676,38.3422,38.4342,615816.0
2020-09-16 10:40:00,45.96,46.12,45.96,46.09,514432.0,38.4342,38.568,38.4342,38.5429,514432.0
2020-09-16 10:45:00,46.09,46.24,46.08,46.21,624281.0,38.5429,38.6683,38.5345,38.6432,624281.0
2020-09-16 10:50:00,46.21,46.27,46.1,46.26,593149.0,38.6432,38.6934,38.5512,38.685,593149.0
2020-09-16 10:55:00,46.26,46.33,46.15,46.24,748944.0,38.685,38.7436,38.593,38.6683,748944.0
2020-09-16 11:00:00,46.24,46.31,46.19,46.29,375127.0,38.6683,38.7268,38.6265,38.7101,375127.0
2020-09-16 11:05:00,46.3,46.37,46.23,46.33,398297.0,38.7185,38.777,38.6599,38.7436,398297.0
2020-09-16 11:10:00,46.32,46.47,46.29,46.33,659199.0,38.7352,38.8606,38.7101,38.7436,659199.0
2020-09-16 11:15:00,46.33,46.41,46.31,46.38,303883.0,38.7436,38.8105,38.7268,38.7854,303883.0
2020-09-16 11:20:00,46.38,46.39,46.28,46.3,440240.0,38.7854,38.7937,38.7018,38.7185,440240.0
2020-09-16 11:25:00,46.3,46.38,46.28,46.37,340848.0,38.7185,38.7854,38.7018,38.777,340848.0
2020-09-16 11:30:00,46.38,46.38,46.16,46.17,431143.0,38.7854,38.7854,38.6014,38.6098,431143.0
2020-09-16 11:35:00,46.18,46.22,46.04,46.13,580256.0,38.6181,38.6516,38.5011,38.5763,580256.0
2020-09-16 11:40:00,46.14,46.22,46.06,46.08,356109.0,38.5847,38.6516,38.5178,38.5345,356109.0
2020-09-16 11:45:00,46.09,46.1,46.0,46.04,483917.0,38.5429,38.5512,38.4676,38.5011,483917.0
2020-09-16 11:50:00,46.05,46.05,45.96,45.96,359540.0,38.5094,38.5094,38.4342,38.4342,359540.0
2020-09-16 11:55:00,45.96,45.97,45.83,45.87,462782.0,38.4342,38.4425,38.3254,38.3589,462782.0
2020-09-16 12:00:00,45.87,46.04,45.83,45.98,450294.0,38.3589,38.5011,38.3254,38.4509,450294.0
2020-09-16 12:05:00,45.98,46.02,45.92,45.93,276044.0,38.4509,38.4843,38.4007,38.4091,276044.0
2020-09-16 12:10:00,45.92,46.03,45.92,46.03,196877.0,38.4007,38.4927,38.4007,38.4927,196877.0
2020-09-16 12:15:00,46.03,46.04,45.94,45.99,203903.0,38.4927,38.5011,38.4174,38.4592,203903.0
2020-09-16 12:20:00,45.98,46.1,45.98,46.05,237355.0,38.4509,38.5512,38.4509,38.5094,237355.0
2020-09-16 12:25:00,46.05,46.1,46.0,46.07,167406.0,38.5094,38.5512,38.4676,38.5261,167406.0
2020-09-16 12:30:00,46.06,46.1,46.04,46.09,183647.0,38.5178,38.5512,38.5011,38.5429,183647.0
2020-09-16 12:35:00,46.09,46.09,46.0,46.04,202260.0,38.5429,38.5429,38.4676,38.5011,202260.0
2020-09-16 12:40:00,46.03,46.09,45.98,46.09,250763.0,38.4927,38.5429,38.4509,38.5429,250763.0
2020-09-16 12:45:00,46.09,46.16,46.03,46.05,184494.0,38.5429,38.6014,38.4927,38.5094,184494.0
2020-09-16 12:50:00,46.05,46.1,46.01,46.02,170552.0,38.5094,38.5512,38.476,38.4843,170552.0
2020-09-16 12:55:00,46.02,46.13,46.01,46.08,229002.0,38.4843,38.5763,38.476,38.5345,229002.0
2020-09-16 13:00:00,46.09,46.09,45.95,45.99,457937.0,38.5429,38.5429,38.4258,38.4592,457937.0
2020-09-16 13:05:00,45.99,46.03,45.97,46.0,158832.0,38.4592,38.4927,38.4425,38.4676,158832.0
2020-09-16 13:10:00,46.0,46.01,45.92,45.97,401984.0,38.4676,38.476,38.4007,38.4425,401984.0
2020-09-16 13:15:00,45.97,46.13,45.95,46.13,227623.0,38.4425,38.5763,38.4258,38.5763,227623.0
2020-09-16 13:20:00,46.13,46.28,46.12,46.26,388070.0,38.5763,38.7018,38.568,38.685,388070.0
2020-09-16 13:25:00,46.25,46.31,46.24,46.27,255079.0,38.6767,38.7268,38.6683,38.6934,255079.0
2020-09-16 13:30:00,46.27,46.34,46.25,46.29,283608.0,38.6934,38.7519,38.6767,38.7101,283608.0
2020-09-16 13:35:00,46.29,46.29,46.17,46.26,512212.0,38.7101,38.7101,38.6098,38.685,512212.0
2020-09-16 13:40:00,46.27,46.28,46.14,46.16,332176.0,38.6934,38.7018,38.5847,38.6014,332176.0
2020-09-16 13:45:00,46.16,46.34,46.16,46.26,280469.0,38.6014,38.7519,38.6014,38.685,280469.0
2020-09-16 13:50:00,46.25,46.31,46.21,46.27,551149.0,38.6767,38.7268,38.6432,38.6934,551149.0
2020-09-16 13:55:00,46.27,46.34,46.24,46.25,222279.0,38.6934,38.7519,38.6683,38.6767,222279.0
2020-09-16 14:00:00,46.26,46.4,46.18,46.23,273947.0,38.685,38.8021,38.6181,38.6599,273947.0
2020-09-16 14:05:00,46.23,46.33,46.23,46.31,245562.0,38.6599,38.7436,38.6599,38.7268,245562.0
2020-09-16 14:10:00,46.32,46.43,46.27,46.37,364828.0,38.7352,38.8272,38.6934,38.777,364828.0
2020-09-16 14:15:00,46.36,46.51,46.35,46.45,393958.0,38.7687,38.8941,38.7603,38.8439,393958.0
2020-09-16 14:20:00,46.46,46.49,46.43,46.43,299999.0,38.8523,38.8774,38.8272,38.8272,299999.0
2020-09-16 14:25:00,46.43,46.46,46.36,46.39,239107.0,38.8272,38.8523,38.7687,38.7937,239107.0
2020-09-16 14:30:00,46.39,46.56,46.39,46.55,372794.0,38.7937,38.9359,38.7937,38.9275,372794.0
2020-09-16 14:35:00,46.54,46.76,46.45,46.66,705294.0,38.9192,39.1032,38.8439,39.0195,705294.0
2020-09-16 14:40:00,46.65,46.73,46.52,46.52,319589.0,39.0112,39.0781,38.9025,38.9025,319589.0
2020-09-16 14:45:00,46.52,46.69,46.51,46.66,367751.0,38.9025,39.0446,38.8941,39.0195,367751.0
2020-09-16 14:50:00,46.66,46.67,46.37,46.39,509555.0,39.0195,39.0279,38.777,38.7937,509555.0
2020-09-16 14:55:00,46.39,46.52,46.32,46.44,534224.0,38.7937,38.9025,38.7352,38.8356,534224.0
2020-09-16 15:00:00,46.43,46.5,46.27,46.38,398700.0,38.8272,38.8857,38.6934,38.7854,398700.0
2020-09-16 15:05:00,46.38,46.39,46.09,46.09,663522.0,38.7854,38.7937,38.5429,38.5429,663522.0
2020-09-16 15:10:00,46.1,46.19,45.93,46.17,660708.0,38.5512,38.6265,38.4091,38.6098,660708.0
2020-09-16 15:15:00,46.16,46.22,46.04,46.21,356571.0,38.6014,38.6516,38.5011,38.6432,356571.0
2020-09-16 15:20:00,46.21,46.34,46.14,46.25,518475.0,38.6432,38.7519,38.5847,38.6767,518475.0
2020-09-16 15:25:00,46.25,46.4,46.25,46.29,449194.0,38.6767,38.8021,38.6767,38.7101,449194.0
2020-09-16 15:30:00,46.28,46.32,46.05,46.16,723891.0,38.7018,38.7352,38.5094,38.6014,723891.0
2020-09-16 15:35:00,46.16,46.22,46.14,46.18,422178.0,38.6014,38.6516,38.5847,38.6181,422178.0
2020-09-16 15:40:00,46.18,46.18,46.05,46.09,455901.0,38.6181,38.6181,38.5094,38.5429,455901.0
2020-09-16 15:45:00,46.1,46.21,46.07,46.11,442816.0,38.5512,38.6432,38.5261,38.5596,442816.0
2020-09-16 15:50:00,46.12,46.16,45.92,45.97,684906.0,38.568,38.6014,38.4007,38.4425,684906.0
2020-09-16 15:55:00,45.97,46.03,45.91,46.03,1177502.0,38.4425,38.4927,38.3923,38.4927,1177502.0
2020-09-17 09:30:00,45.46,45.5,45.01,45.5,1328660.0,38.016,38.0495,37.6397,38.0495,1328660.0
2020-09-17 09:35:00,45.48,45.52,45.21,45.38,522433.0,38.0328,38.0662,37.807,37.9491,522433.0
2020-09-17 09:40:00,45.38,45.53,45.29,45.37,490075.0,37.9491,38.0746,37.8739,37.9408,490075.0
2020-09-17 09:45:00,45.38,45.62,45.35,45.5,443307.0,37.9491,38.1498,37.924,38.0495,443307.0
2020-09-17 09:50:00,45.5,45.68,45.42,45.62,525563.0,38.0495,38.2,37.9826,38.1498,525563.0
2020-09-17 09:55:00,45.62,45.64,45.46,45.54,284097.0,38.1498,38.1666,38.016,38.0829,284097.0
2020-09-17 10:00:00,45.55,45.55,45.32,45.44,397751.0,38.0913,38.0913,37.899,37.9993,397751.0
2020-09-17 10:05:00,45.45,45.61,45.44,45.58,247546.0,38.0077,38.1415,37.9993,38.1164,247546.0
2020-09-17 10:10:00,45.57,45.72,45.53,45.65,283911.0,38.108,38.2335,38.0746,38.1749,283911.0
2020-09-17 10:15:00,45.65,45.72,45.58,45.67,244019.0,38.1749,38.2335,38.1164,38.1916,244019.0
2020-09-17 10:20:00,45.68,45.81,45.66,45.66,348133.0,38.2,38.3087,38.1833,38.1833,348133.0
2020-09-17 10:25:00,45.66,45.72,45.62,45.69,269406.0,38.1833,38.2335,38.1498,38.2084,269406.0
2020-09-17 10:30:00,45.69,45.7,45.55,45.68,420185.0,38.2084,38.2167,38.0913,38.2,420185.0
2020-09-17 10:35:00,45.68,45.77,45.66,45.69,161114.0,38.2,38.2753,38.1833,38.2084,161114.0
2020-09-17 10:40:00,45.68,45.75,45.59,45.6,275671.0,38.2,38.2585,38.1247,38.1331,275671.0
2020-09-17 10:45:00,45.6,45.75,45.59,45.63,249767.0,38.1331,38.2585,38.1247,38.1582,249767.0
2020-09-17 10:50:00,45.63,45.75,45.61,45.71,152588.0,38.1582,38.2585,38.1415,38.2251,152588.0
2020-09-17 10:55:00,45.71,45.75,45.58,45.66,252858.0,38.2251,38.2585,38.1164,38.1833,252858.0
2020-09-17 11:00:00,45.67,45.83,45.64,45.79,214545.0,38.1916,38.3254,38.1666,38.292,214545.0
2020-09-17 11:05:00,45.79,45.8,45.64,45.66,208123.0,38.292,38.3004,38.1666,38.1833,208123.0
2020-09-17 11:10:00,45.66,45.69,45.58,45.59,189184.0,38.1833,38.2084,38.1164,38.1247,189184.0
2020-09-17 11:15:00,45.59,45.59,45.49,45.55,385617.0,38.1247,38.1247,38.0411,38.0913,385617.0
2020-09-17 11:20:00,45.55,45.56,45.47,45.5,243052.0,38.0913,38.0997,38.0244,38.0495,243052.0
2020-09-17 11:25:00,45.5,45.54,45.45,45.52,193348.0,38.0495,38.0829,38.0077,38.0662,193348.0
2020-09-17 11:30:00,45.51,45.65,45.51,45.61,244510.0,38.0578,38.1749,38.0578,38.1415,244510.0
2020-09-17 11:35:00,45.61,45.62,45.42,45.45,218791.0,38.1415,38.1498,37.9826,38.0077,218791.0
2020-09-17 11:40:00,45.44,45.48,45.36,45.41,213670.0,37.9993,38.0328,37.9324,37.9742,213670.0
2020-09-17 11:45:00,45.4,45.42,45.37,45.39,159587.0,37.9659,37.9826,37.9408,37.9575,159587.0
2020-09-17 11:50:00,45.39,45.41,45.3,45.34,129306.0,37.9575,37.9742,37.8822,37.9157,129306.0
2020-09-17 11:55:00,45.35,45.38,45.27,45.36,236144.0,37.924,37.9491,37.8571,37.9324,236144.0
2020-09-17 12:00:00,45.35,45.36,45.31,45.32,96540.0,37.924,37.9324,37.8906,37.899,96540.0
2020-09-17 12:05:00,45.33,45.4,45.28,45.29,194762.0,37.9073,37.9659,37.8655,37.8739,194762.0
2020-09-17 12:10:00,45.28,45.36,45.28,45.32,155579.0,37.8655,37.9324,37.8655,37.899,155579.0
2020-09-17 12:15:00,45.31,45.32,45.2,45.28,319648.0,37.8906,37.899,37.7986,37.8655,319648.0
2020-09-17 12:20:00,45.28,45.38,45.25,45.38,295447.0,37.8655,37.9491,37.8404,37.9491,295447.0
2020-09-17 12:25:00,45.37,45.45,45.29,45.41,238796.0,37.9408,38.0077,37.8739,37.9742,238796.0
2020-09-17 12:30:00,45.41,45.43,45.36,45.41,145489.0,37.9742,37.9909,37.9324,37.9742,145489.0
2020-09-17 12:35:00,45.41,45.45,45.36,45.41,221572.0,37.9742,38.0077,37.9324,37.9742,221572.0
2020-09-17 12:40:00,45.41,45.44,45.31,45.36,242177.0,37.9742,37.9993,37.8906,37.9324,242177.0
2020-09-17 12:45:00,45.36,45.38,45.29,45.36,236454.0,37.9324,37.9491,37.8739,37.9324,236454.0
2020-09-17 12:50:00,45.36,45.45,45.31,45.41,138423.0,37.9324,38.0077,37.8906,37.9742,138423.0
2020-09-17 12:55:00,45.41,45.5,45.4,45.46,196002.0,37.9742,38.0495,37.9659,38.016,196002.0
2020-09-17 13:00:00,45.46,45.46,45.33,45.34,119328.0,38.016,38.016,37.9073,37.9157,119328.0
2020-09-17 13:05:00,45.33,45.38,45.31,45.33,205609.0,37.9073,37.9491,37.8906,37.9073,205609.0
2020-09-17 13:10:00,45.33,45.34,45.29,45.31,164574.0,37.9073,37.9157,37.8739,37.8906,164574.0
2020-09-17 13:15:00,45.32,45.36,45.3,45.34,173911.0,37.899,37.9324,37.8822,37.9157,173911.0
2020-09-17 13:20:00,45.33,45.37,45.3,45.33,287639.0,37.9073,37.9408,37.8822,37.9073,287639.0
2020-09-17 13:25:00,45.33,45.34,45.26,45.29,254851.0,37.9073,37.9157,37.8488,37.8739,254851.0
2020-09-17 13:30:00,45.29,45.35,45.27,45.3,255425.0,37.8739,37.924,37.8571,37.8822,255425.0
2020-09-17 13:35:00,45.31,45.33,45.26,45.3,314076.0,37.8906,37.9073,37.8488,37.8822,314076.0
2020-09-17 13:40:00,45.3,45.38,45.27,45.34,200939.0,37.8822,37.9491,37.8571,37.9157,200939.0
2020-09-17 13:45:00,45.34,45.37,45.3,45.37,119526.0,37.9157,37.9408,37.8822,37.9408,119526.0
2020-09-17 13:50:00,45.37,45.37,45.3,45.33,89439.0,37.9408,37.9408,37.8822,37.9073,89439.0
2020-09-17 13:55:00,45.33,45.33,45.28,45.29,121948.0,37.9073,37.9073,37.8655,37.8739,121948.0
2020-09-17 14:00:00,45.3,45.43,45.28,45.41,135981.0,37.8822,37.9909,37.8655,37.9742,135981.0
2020-09-17 14:05:00,45.41,45.49,45.4,45.46,135614.0,37.9742,38.0411,37.9659,38.016,135614.0
2020-09-17 14:10:00,45.46,45.52,45.44,45.48,249091.0,38.016,38.0662,37.9993,38.0328,249091.0
2020-09-17 14:15:00,45.48,45.58,45.45,45.54,361386.0,38.0328,38.1164,38.0077,38.0829,361386.0
2020-09-17 14:20:00,45.54,45.55,45.46,45.5,236498.0,38.0829,38.0913,38.016,38.0495,236498.0
2020-09-17 14:25:00,45.5,45.65,45.47,45.48,307749.0,38.0495,38.1749,38.0244,38.0328,307749.0
2020-09-17 14:30:00,45.47,45.48,45.36,45.37,152118.0,38.0244,38.0328,37.9324,37.9408,152118.0
2020-09-17 14:35:00,45.36,45.38,45.3,45.3,103046.0,37.9324,37.9491,37.8822,37.8822,103046.0
2020-09-17 14:40:00,45.31,45.35,45.28,45.34,109124.0,37.8906,37.924,37.8655,37.9157,109124.0
2020-09-17 14:45:00,45.33,45.34,45.28,45.3,101082.0,37.9073,37.9157,37.8655,37.8822,101082.0
2020-09-17 14:50:00,45.3,45.31,45.25,45.27,94671.0,37.8822,37.8906,37.8404,37.8571,94671.0
2020-09-17 14:55:00,45.28,45.32,45.25,45.25,162796.0,37.8655,37.899,37.8404,37.8404,162796.0
2020-09-17 15:00:00,45.26,45.28,45.17,45.21,246382.0,37.8488,37.8655,37.7735,37.807,246382.0
2020-09-17 15:05:00,45.21,45.29,45.14,45.26,194302.0,37.807,37.8739,37.7484,37.8488,194302.0
2020-09-17 15:10:00,45.26,45.3,45.24,45.26,180988.0,37.8488,37.8822,37.832,37.8488,180988.0
2020-09-17 15:15:00,45.26,45.29,45.21,45.21,203280.0,37.8488,37.8739,37.807,37.807,203280.0
2020-09-17 15:20:00,45.21,45.27,45.14,45.16,258363.0,37.807,37.8571,37.7484,37.7651,258363.0
2020-09-17 15:25:00,45.16,45.19,45.13,45.15,196080.0,37.7651,37.7902,37.7401,37.7568,196080.0
2020-09-17 15:30:00,45.14,45.3,45.14,45.29,446705.0,37.7484,37.8822,37.7484,37.8739,446705.0
2020-09-17 15:35:00,45.28,45.43,45.27,45.43,287259.0,37.8655,37.9909,37.8571,37.9909,287259.0
2020-09-17 15:40:00,45.43,45.49,45.43,45.46,394253.0,37.9909,38.0411,37.9909,38.016,394253.0
2020-09-17 15:45:00,45.46,45.51,45.4,45.51,590530.0,38.016,38.0578,37.9659,38.0578,590530.0
2020-09-17 15:50:00,45.5,45.58,45.46,45.51,696592.0,38.0495,38.1164,38.016,38.0578,696592.0
2020-09-17 15:55:00,45.51,45.61,45.47,45.53,1776488.0,38.0578,38.1415,38.0244,38.0746,1776488.0
2020-09-18 09:30:00,45.52,45.7,45.47,45.65,2535436.0,38.0662,38.2167,38.0244,38.1749,2535436.0
2020-09-18 09:35:00,45.65,45.96,45.5,45.51,828534.0,38.1749,38.4342,38.0495,38.0578,828534.0
2020-09-18 09:40:00,45.51,45.54,45.36,45.41,401573.0,38.0578,38.0829,37.9324,37.9742,401573.0
2020-09-18 09:45:00,45.41,45.42,45.28,45.37,364378.0,37.9742,37.9826,37.8655,37.9408,364378.0
2020-09-18 09:50:00,45.37,45.42,45.26,45.37,345259.0,37.9408,37.9826,37.8488,37.9408,345259.0
2020-09-18 09:55:00,45.37,45.39,45.16,45.28,613105.0,37.9408,37.9575,37.7651,37.8655,613105.0
2020-09-18 10:00:00,45.28,45.37,45.13,45.19,399981.0,37.8655,37.9408,37.7401,37.7902,399981.0
2020-09-18 10:05:00,45.2,45.5,45.17,45.49,238378.0,37.7986,38.0495,37.7735,38.0411,238378.0
2020-09-18 10:10:00,45.5,45.54,45.4,45.52,239710.0,38.0495,38.0829,37.9659,38.0662,239710.0
2020-09-18 10:15:00,45.51,45.6,45.48,45.55,346665.0,38.0578,38.1331,38.0328,38.0913,346665.0
2020-09-18 10:20:00,45.55,45.6,45.47,45.51,236308.0,38.0913,38.1331,38.0244,38.0578,236308.0
2020-09-18 10:25:00,45.51,45.59,45.45,45.55,315298.0,38.0578,38.1247,38.0077,38.0913,315298.0
2020-09-18 10:30:00,45.55,45.59,45.3,45.34,330459.0,38.0913,38.1247,37.8822,37.9157,330459.0
2020-09-18 10:35:00,45.34,45.35,45.15,45.22,440401.0,37.9157,37.924,37.7568,37.8153,440401.0
2020-09-18 10:40:00,45.22,45.35,45.18,45.29,311689.0,37.8153,37.924,37.7819,37.8739,311689.0
2020-09-18 10:45:00,45.3,45.31,45.21,45.25,242388.0,37.8822,37.8906,37.807,37.8404,242388.0
2020-09-18 10:50:00,45.25,45.28,45.03,45.05,457978.0,37.8404,37.8655,37.6564,37.6732,457978.0
2020-09-18 10:55:00,45.05,45.15,45.05,45.08,298654.0,37.6732,37.7568,37.6732,37.6982,298654.0
2020-09-18 11:00:00,45.07,45.21,45.03,45.19,298379.0,37.6899,37.807,37.6564,37.7902,298379.0
2020-09-18 11:05:00,45.2,45.25,45.15,45.17,272125.0,37.7986,37.8404,37.7568,37.7735,272125.0
2020-09-18 11:10:00,45.17,45.21,45.13,45.17,200275.0,37.7735,37.807,37.7401,37.7735,200275.0
2020-09-18 11:15:00,45.17,45.21,45.06,45.11,321294.0,37.7735,37.807,37.6815,37.7233,321294.0
2020-09-18 11:20:00,45.12,45.17,45.05,45.09,303761.0,37.7317,37.7735,37.6732,37.7066,303761.0
2020-09-18 11:25:00,45.09,45.12,45.05,45.09,187538.0,37.7066,37.7317,37.6732,37.7066,187538.0
2020-09-18 11:30:00,45.1,45.1,45.04,45.05,248491.0,37.715,37.715,37.6648,37.6732,248491.0
2020-09-18 11:35:00,45.05,45.07,45.0,45.05,334444.0,37.6732,37.6899,37.6313,37.6732,334444.0
2020-09-18 11:40:00,45.06,45.13,45.02,45.05,165574.0,37.6815,37.7401,37.6481,37.6732,165574.0
2020-09-18 11:45:00,45.04,45.12,45.04,45.11,234705.0,37.6648,37.7317,37.6648,37.7233,234705.0
2020-09-18 11:50:00,45.12,45.22,45.11,45.2,324575.0,37.7317,37.8153,37.7233,37.7986,324575.0
2020-09-18 11:55:00,45.21,45.26,45.18,45.21,239448.0,37.807,37.8488,37.7819,37.807,239448.0
2020-09-18 12:00:00,45.2,45.22,45.06,45.09,190288.0,37.7986,37.8153,37.6815,37.7066,190288.0
2020-09-18 12:05:00,45.09,45.14,45.08,45.09,125327.0,37.7066,37.7484,37.6982,37.7066,125327.0
2020-09-18 12:10:00,45.09,45.13,45.07,45.11,243366.0,37.7066,37.7401,37.6899,37.7233,243366.0
2020-09-18 12:15:00,45.11,45.18,45.09,45.13,345261.0,37.7233,37.7819,37.7066,37.7401,345261.0
2020-09-18 12:20:00,45.14,45.17,45.13,45.16,272176.0,37.7484,37.7735,37.7401,37.7651,272176.0
2020-09-18 12:25:00,45.16,45.18,45.13,45.16,251706.0,37.7651,37.7819,37.7401,37.7651,251706.0
2020-09-18 12:30:00,45.16,45.17,45.05,45.08,187070.0,37.7651,37.7735,37.6732,37.6982,187070.0
2020-09-18 12:35:00,45.08,45.14,45.06,45.13,111871.0,37.6982,37.7484,37.6815,37.7401,111871.0
2020-09-18 12:40:00,45.14,45.14,45.04,45.04,175186.0,37.7484,37.7484,37.6648,37.6648,175186.0
2020-09-18 12:45:00,45.05,45.1,45.01,45.04,339466.0,37.6732,37.715,37.6397,37.6648,339466.0
2020-09-18 12:50:00,45.04,45.07,45.0,45.02,334264.0,37.6648,37.6899,37.6313,37.6481,334264.0
2020-09-18 12:55:00,45.02,45.02,44.92,44.96,710643.0,37.6481,37.6481,37.5644,37.5979,710643.0
2020-09-18 13:00:00,44.96,45.08,44.95,45.07,236297.0,37.5979,37.6982,37.5895,37.6899,236297.0
2020-09-18 13:05:00,45.06,45.07,45.0,45.07,153569.0,37.6815,37.6899,37.6313,37.6899,153569.0
2020-09-18 13:10:00,45.06,45.14,45.04,45.12,108782.0,37.6815,37.7484,37.6648,37.7317,108782.0
2020-09-18 13:15:00,45.13,45.13,45.02,45.06,148210.0,37.7401,37.7401,37.6481,37.6815,148210.0
2020-09-18 13:20:00,45.06,45.09,45.03,45.04,133059.0,37.6815,37.7066,37.6564,37.6648,133059.0
2020-09-18 13:25:00,45.04,45.04,44.88,44.89,280297.0,37.6648,37.6648,37.531,37.5394,280297.0
2020-09-18 13:30:00,44.89,44.93,44.77,44.88,636961.0,37.5394,37.5728,37.439,37.531,636961.0
2020-09-18 13:35:00,44.87,44.91,44.76,44.8,293238.0,37.5226,37.5561,37.4306,37.4641,293238.0
2020-09-18 13:40:00,44.8,44.87,44.78,44.8,297423.0,37.4641,37.5226,37.4474,37.4641,297423.0
2020-09-18 13:45:00,44.79,44.86,44.75,44.83,293740.0,37.4557,37.5143,37.4223,37.4892,293740.0
2020-09-18 13:50:00,44.83,44.87,44.8,44.85,235594.0,37.4892,37.5226,37.4641,37.5059,235594.0
2020-09-18 13:55:00,44.85,44.98,44.82,44.97,212228.0,37.5059,37.6146,37.4808,37.6063,212228.0
2020-09-18 14:00:00,44.98,44.98,44.86,44.9,227136.0,37.6146,37.6146,37.5143,37.5477,227136.0
2020-09-18 14:05:00,44.9,44.97,44.88,44.96,209490.0,37.5477,37.6063,37.531,37.5979,209490.0
2020-09-18 14:10:00,44.96,45.03,44.93,45.02,212018.0,37.5979,37.6564,37.5728,37.6481,212018.0
2020-09-18 14:15:00,45.02,45.05,44.93,44.95,215191.0,37.6481,37.6732,37.5728,37.5895,215191.0
2020-09-18 14:20:00,44.95,45.12,44.95,45.03,274612.0,37.5895,37.7317,37.5895,37.6564,274612.0
2020-09-18 14:25:00,45.04,45.04,44.91,44.95,159713.0,37.6648,37.6648,37.5561,37.5895,159713.0
2020-09-18 14:30:00,44.95,44.96,44.88,44.9,125295.0,37.5895,37.5979,37.531,37.5477,125295.0
2020-09-18 14:35:00,44.9,44.92,44.82,44.85,199029.0,37.5477,37.5644,37.4808,37.5059,199029.0
2020-09-18 14:40:00,44.86,44.91,44.85,44.89,213729.0,37.5143,37.5561,37.5059,37.5394,213729.0
2020-09-18 14:45:00,44.9,44.95,44.88,44.93,169296.0,37.5477,37.5895,37.531,37.5728,169296.0
2020-09-18 14:50:00,44.93,44.94,44.89,44.9,131199.0,37.5728,37.5812,37.5394,37.5477,131199.0
2020-09-18 14:55:00,44.9,44.93,44.88,44.92,191491.0,37.5477,37.5728,37.531,37.5644,191491.0
2020-09-18 15:00:00,44.93,44.99,44.89,44.94,225178.0,37.5728,37.623,37.5394,37.5812,225178.0
2020-09-18 15:05:00,44.93,44.94,44.84,44.84,206068.0,37.5728,37.5812,37.4975,37.4975,206068.0
2020-09-18 15:10:00,44.85,44.91,44.84,44.89,238763.0,37.5059,37.5561,37.4975,37.5394,238763.0
2020-09-18 15:15:00,44.9,45.0,44.89,44.9,335386.0,37.5477,37.6313,37.5394,37.5477,335386.0
2020-09-18 15:20:00,44.9,44.92,44.87,44.9,292122.0,37.5477,37.5644,37.5226,37.5477,292122.0
2020-09-18 15:25:00,44.9,44.96,44.89,44.92,287730.0,37.5477,37.5979,37.5394,37.5644,287730.0
2020-09-18 15:30:00,44.93,44.94,44.86,44.93,377247.0,37.5728,37.5812,37.5143,37.5728,377247.0
2020-09-18 15:35:00,44.93,45.07,44.91,45.03,408847.0,37.5728,37.6899,37.5561,37.6564,408847.0
2020-09-18 15:40:00,45.03,45.06,44.91,44.91,302442.0,37.6564,37.6815,37.5561,37.5561,302442.0
2020-09-18 15:45:00,44.91,44.97,44.89,44.95,557407.0,37.5561,37.6063,37.5394,37.5895,557407.0
2020-09-18 15:50:00,44.96,44.96,44.8,44.88,1062989.0,37.5979,37.5979,37.4641,37.531,1062989.0
2020-09-18 15:55:00,44.88,44.94,44.84,44.85,1821403.0,37.531,37.5812,37.4975,37.5059,1821403.0
2020-09-21 09:30:00,43.41,43.72,43.07,43.48,1968186.0,36.3017,36.5609,36.0174,36.3602,1968186.0
2020-09-21 09:35:00,43.49,43.83,43.38,43.65,1025577.0,36.3686,36.6529,36.2766,36.5024,1025577.0
2020-09-21 09:40:00,43.62,43.87,43.58,43.67,802273.0,36.4773,36.6864,36.4439,36.5191,802273.0
2020-09-21 09:45:00,43.66,43.87,43.55,43.75,718056.0,36.5108,36.6864,36.4188,36.586,718056.0
2020-09-21 09:50:00,43.76,44.01,43.73,43.88,708494.0,36.5944,36.8035,36.5693,36.6947,708494.0
2020-09-21 09:55:00,43.88,44.01,43.68,44.0,371910.0,36.6947,36.8035,36.5275,36.7951,371910.0
2020-09-21 10:00:00,44.0,44.16,43.93,44.09,399146.0,36.7951,36.9289,36.7366,36.8704,399146.0
2020-09-21 10:05:00,44.09,44.09,43.91,43.96,364505.0,36.8704,36.8704,36.7198,36.7616,364505.0
2020-09-21 10:10:00,43.96,44.04,43.89,43.91,302084.0,36.7616,36.8285,36.7031,36.7198,302084.0
2020-09-21 10:15:00,43.91,43.91,43.75,43.77,446692.0,36.7198,36.7198,36.586,36.6028,446692.0
2020-09-21 10:20:00,43.77,43.85,43.68,43.77,567385.0,36.6028,36.6697,36.5275,36.6028,567385.0
2020-09-21 10:25:00,43.76,43.79,43.66,43.76,376004.0,36.5944,36.6195,36.5108,36.5944,376004.0
2020-09-21 10:30:00,43.76,43.77,43.54,43.57,456890.0,36.5944,36.6028,36.4104,36.4355,456890.0
2020-09-21 10:35:00,43.57,43.59,43.39,43.44,721045.0,36.4355,36.4522,36.285,36.3268,721045.0
2020-09-21 10:40:00,43.43,43.48,43.35,43.39,311391.0,36.3184,36.3602,36.2515,36.285,311391.0
2020-09-21 10:45:00,43.39,43.45,43.3,43.4,252534.0,36.285,36.3352,36.2097,36.2933,252534.0
2020-09-21 10:50:00,43.39,43.55,43.36,43.53,358070.0,36.285,36.4188,36.2599,36.4021,358070.0
2020-09-21 10:55:00,43.53,43.53,43.4,43.44,290834.0,36.4021,36.4021,36.2933,36.3268,290834.0
2020-09-21 11:00:00,43.43,43.53,43.4,43.52,328456.0,36.3184,36.4021,36.2933,36.3937,328456.0
2020-09-21 11:05:00,43.52,43.7,43.52,43.7,367707.0,36.3937,36.5442,36.3937,36.5442,367707.0
2020-09-21 11:10:00,43.7,43.79,43.67,43.76,436113.0,36.5442,36.6195,36.5191,36.5944,436113.0
2020-09-21 11:15:00,43.76,43.77,43.57,43.59,294918.0,36.5944,36.6028,36.4355,36.4522,294918.0
2020-09-21 11:20:00,43.58,43.59,43.4,43.45,208766.0,36.4439,36.4522,36.2933,36.3352,208766.0
2020-09-21 11:25:00,43.44,43.56,43.41,43.55,456311.0,36.3268,36.4271,36.3017,36.4188,456311.0
2020-09-21 11:30:00,43.55,43.65,43.47,43.55,274706.0,36.4188,36.5024,36.3519,36.4188,274706.0
2020-09-21 11:35:00,43.56,43.56,43.41,43.45,222316.0,36.4271,36.4271,36.3017,36.3352,222316.0
2020-09-21 11:40:00,43.44,43.49,43.35,43.41,388043.0,36.3268,36.3686,36.2515,36.3017,388043.0
2020-09-21 11:45:00,43.41,43.54,43.4,43.47,195402.0,36.3017,36.4104,36.2933,36.3519,195402.0
2020-09-21 11:50:00,43.47,43.51,43.4,43.45,283468.0,36.3519,36.3853,36.2933,36.3352,283468.0
2020-09-21 11:55:00,43.45,43.49,43.42,43.47,179806.0,36.3352,36.3686,36.3101,36.3519,179806.0
2020-09-21 12:00:00,43.47,43.53,43.4,43.52,274079.0,36.3519,36.4021,36.2933,36.3937,274079.0
2020-09-21 12:05:00,43.52,43.54,43.48,43.5,258594.0,36.3937,36.4104,36.3602,36.377,258594.0
2020-09-21 12:10:00,43.51,43.51,43.41,43.41,257524.0,36.3853,36.3853,36.3017,36.3017,257524.0
2020-09-21 12:15:00,43.42,43.48,43.38,43.47,201524.0,36.3101,36.3602,36.2766,36.3519,201524.0
2020-09-21 12:20:00,43.47,43.52,43.39,43.5,315003.0,36.3519,36.3937,36.285,36.377,315003.0
2020-09-21 12:25:00,43.51,43.55,43.48,43.52,209609.0,36.3853,36.4188,36.3602,36.3937,209609.0
2020-09-21 12:30:00,43.52,43.54,43.34,43.41,251405.0,36.3937,36.4104,36.2432,36.3017,251405.0
2020-09-21 12:35:00,43.41,43.53,43.38,43.49,214242.0,36.3017,36.4021,36.2766,36.3686,214242.0
2020-09-21 12:40:00,43.49,43.56,43.44,43.46,264196.0,36.3686,36.4271,36.3268,36.3435,264196.0
2020-09-21 12:45:00,43.46,43.47,43.36,43.39,182787.0,36.3435,36.3519,36.2599,36.285,182787.0
2020-09-21 12:50:00,43.39,43.39,43.3,43.37,233829.0,36.285,36.285,36.2097,36.2683,233829.0
2020-09-21 12:55:00,43.37,43.41,43.34,43.41,284252.0,36.2683,36.3017,36.2432,36.3017,284252.0
2020-09-21 13:00:00,43.41,43.46,43.35,43.45,198344.0,36.3017,36.3435,36.2515,36.3352,198344.0
2020-09-21 13:05:00,43.45,43.49,43.41,43.43,157616.0,36.3352,36.3686,36.3017,36.3184,157616.0
2020-09-21 13:10:00,43.43,43.46,43.38,43.46,110469.0,36.3184,36.3435,36.2766,36.3435,110469.0
2020-09-21 13:15:00,43.46,43.49,43.42,43.46,126873.0,36.3435,36.3686,36.3101,36.3435,126873.0
2020-09-21 13:20:00,43.46,43.53,43.45,43.51,157673.0,36.3435,36.4021,36.3352,36.3853,157673.0
2020-09-21 13:25:00,43.51,43.53,43.48,43.53,165895.0,36.3853,36.4021,36.3602,36.4021,165895.0
2020-09-21 13:30:00,43.52,43.59,43.49,43.52,208164.0,36.3937,36.4522,36.3686,36.3937,208164.0
2020-09-21 13:35:00,43.52,43.52,43.46,43.5,152002.0,36.3937,36.3937,36.3435,36.377,152002.0
2020-09-21 13:40:00,43.5,43.52,43.43,43.44,155987.0,36.377,36.3937,36.3184,36.3268,155987.0
2020-09-21 13:45:00,43.43,43.54,43.42,43.48,176677.0,36.3184,36.4104,36.3101,36.3602,176677.0
2020-09-21 13:50:00,43.47,43.55,43.43,43.44,139374.0,36.3519,36.4188,36.3184,36.3268,139374.0
2020-09-21 13:55:00,43.44,43.48,43.39,43.44,163804.0,36.3268,36.3602,36.285,36.3268,163804.0
2020-09-21 14:00:00,43.44,43.47,43.35,43.41,346939.0,36.3268,36.3519,36.2515,36.3017,346939.0
2020-09-21 14:05:00,43.4,43.41,43.34,43.39,314506.0,36.2933,36.3017,36.2432,36.285,314506.0
2020-09-21 14:10:00,43.39,43.4,43.34,43.37,230504.0,36.285,36.2933,36.2432,36.2683,230504.0
2020-09-21 14:15:00,43.37,43.42,43.32,43.35,338225.0,36.2683,36.3101,36.2264,36.2515,338225.0
2020-09-21 14:20:00,43.35,43.39,43.33,43.37,377049.0,36.2515,36.285,36.2348,36.2683,377049.0
2020-09-21 14:25:00,43.38,43.42,43.34,43.36,274457.0,36.2766,36.3101,36.2432,36.2599,274457.0
2020-09-21 14:30:00,43.36,43.36,43.24,43.3,466561.0,36.2599,36.2599,36.1595,36.2097,466561.0
2020-09-21 14:35:00,43.3,43.32,43.25,43.31,257794.0,36.2097,36.2264,36.1679,36.2181,257794.0
2020-09-21 14:40:00,43.3,43.4,43.29,43.34,308751.0,36.2097,36.2933,36.2014,36.2432,308751.0
2020-09-21 14:45:00,43.35,43.42,43.33,43.42,201714.0,36.2515,36.3101,36.2348,36.3101,201714.0
2020-09-21 14:50:00,43.41,43.45,43.35,43.4,202190.0,36.3017,36.3352,36.2515,36.2933,202190.0
2020-09-21 14:55:00,43.4,43.49,43.39,43.44,251047.0,36.2933,36.3686,36.285,36.3268,251047.0
2020-09-21 15:00:00,43.44,43.52,43.42,43.52,211034.0,36.3268,36.3937,36.3101,36.3937,211034.0
2020-09-21 15:05:00,43.52,43.62,43.48,43.62,366337.0,36.3937,36.4773,36.3602,36.4773,366337.0
2020-09-21 15:10:00,43.62,43.74,43.54,43.72,490614.0,36.4773,36.5777,36.4104,36.5609,490614.0
2020-09-21 15:15:00,43.71,43.84,43.68,43.76,415713.0,36.5526,36.6613,36.5275,36.5944,415713.0
2020-09-21 15:20:00,43.76,43.87,43.73,43.84,237388.0,36.5944,36.6864,36.5693,36.6613,237388.0
2020-09-21 15:25:00,43.83,43.85,43.74,43.77,198118.0,36.6529,36.6697,36.5777,36.6028,198118.0
2020-09-21 15:30:00,43.77,43.82,43.74,43.77,322733.0,36.6028,36.6446,36.5777,36.6028,322733.0
2020-09-21 15:35:00,43.77,43.91,43.76,43.85,311667.0,36.6028,36.7198,36.5944,36.6697,311667.0
2020-09-21 15:40:00,43.86,43.88,43.7,43.73,426264.0,36.678,36.6947,36.5442,36.5693,426264.0
2020-09-21 15:45:00,43.74,43.78,43.64,43.73,455531.0,36.5777,36.6111,36.494,36.5693,455531.0
2020-09-21 15:50:00,43.73,43.81,43.72,43.73,531533.0,36.5693,36.6362,36.5609,36.5693,531533.0
2020-09-21 15:55:00,43.73,43.96,43.73,43.94,1236604.0,36.5693,36.7616,36.5693,36.7449,1236604.0
2020-09-22 09:30:00,43.81,43.89,43.45,43.48,1134163.0,36.6362,36.7031,36.3352,36.3602,1134163.0
2020-09-22 09:35:00,43.48,43.98,43.42,43.98,553943.0,36.3602,36.7784,36.3101,36.7784,553943.0
2020-09-22 09:40:00,43.98,44.13,43.89,44.01,544029.0,36.7784,36.9038,36.7031,36.8035,544029.0
2020-09-22 09:45:00,44.01,44.08,43.77,43.77,354600.0,36.8035,36.862,36.6028,36.6028,354600.0
2020-09-22 09:50:00,43.77,43.77,43.65,43.7,458802.0,36.6028,36.6028,36.5024,36.5442,458802.0
2020-09-22 09:55:00,43.71,43.76,43.5,43.52,312879.0,36.5526,36.5944,36.377,36.3937,312879.0
2020-09-22 10:00:00,43.52,43.61,43.43,43.52,531554.0,36.3937,36.469,36.3184,36.3937,531554.0
2020-09-22 10:05:00,43.51,43.66,43.48,43.58,259537.0,36.3853,36.5108,36.3602,36.4439,259537.0
2020-09-22 10:10:00,43.58,43.61,43.49,43.57,208315.0,36.4439,36.469,36.3686,36.4355,208315.0
2020-09-22 10:15:00,43.56,43.84,43.56,43.83,183906.0,36.4271,36.6613,36.4271,36.6529,183906.0
2020-09-22 10:20:00,43.83,43.83,43.69,43.69,254412.0,36.6529,36.6529,36.5359,36.5359,254412.0
2020-09-22 10:25:00,43.7,43.72,43.6,43.71,218766.0,36.5442,36.5609,36.4606,36.5526,218766.0
2020-09-22 10:30:00,43.71,43.73,43.62,43.63,144474.0,36.5526,36.5693,36.4773,36.4857,144474.0
2020-09-22 10:35:00,43.63,43.7,43.58,43.59,239257.0,36.4857,36.5442,36.4439,36.4522,239257.0
2020-09-22 10:40:00,43.59,43.6,43.5,43.52,245791.0,36.4522,36.4606,36.377,36.3937,245791.0
2020-09-22 10:45:00,43.52,43.53,43.45,43.47,267231.0,36.3937,36.4021,36.3352,36.3519,267231.0
2020-09-22 10:50:00,43.47,43.5,43.43,43.47,197494.0,36.3519,36.377,36.3184,36.3519,197494.0
2020-09-22 10:55:00,43.46,43.49,43.26,43.28,296395.0,36.3435,36.3686,36.1763,36.193,296395.0
2020-09-22 11:00:00,43.28,43.31,43.11,43.13,427648.0,36.193,36.2181,36.0508,36.0676,427648.0
2020-09-22 11:05:00,43.14,43.28,43.1,43.27,339620.0,36.0759,36.193,36.0425,36.1846,339620.0
2020-09-22 11:10:00,43.27,43.4,43.27,43.35,192809.0,36.1846,36.2933,36.1846,36.2515,192809.0
2020-09-22 11:15:00,43.34,43.49,43.32,43.46,208164.0,36.2432,36.3686,36.2264,36.3435,208164.0
2020-09-22 11:20:00,43.45,43.53,43.43,43.51,312888.0,36.3352,36.4021,36.3184,36.3853,312888.0
2020-09-22 11:25:00,43.51,43.6,43.46,43.54,266415.0,36.3853,36.4606,36.3435,36.4104,266415.0
2020-09-22 11:30:00,43.54,43.55,43.38,43.42,340873.0,36.4104,36.4188,36.2766,36.3101,340873.0
2020-09-22 11:35:00,43.42,43.51,43.41,43.44,222980.0,36.3101,36.3853,36.3017,36.3268,222980.0
2020-09-22 11:40:00,43.44,43.52,43.34,43.35,272990.0,36.3268,36.3937,36.2432,36.2515,272990.0
2020-09-22 11:45:00,43.36,43.39,43.33,43.36,138027.0,36.2599,36.285,36.2348,36.2599,138027.0
2020-09-22 11:50:00,43.36,43.38,43.27,43.3,230331.0,36.2599,36.2766,36.1846,36.2097,230331.0
2020-09-22 11:55:00,43.3,43.35,43.27,43.32,232841.0,36.2097,36.2515,36.1846,36.2264,232841.0
2020-09-22 12:00:00,43.32,43.37,43.3,43.37,133444.0,36.2264,36.2683,36.2097,36.2683,133444.0
2020-09-22 12:05:00,43.37,43.46,43.31,43.4,541903.0,36.2683,36.3435,36.2181,36.2933,541903.0
2020-09-22 12:10:00,43.4,43.52,43.4,43.46,218526.0,36.2933,36.3937,36.2933,36.3435,218526.0
2020-09-22 12:15:00,43.46,43.47,43.37,43.41,177187.0,36.3435,36.3519,36.2683,36.3017,177187.0
2020-09-22 12:20:00,43.41,43.42,43.37,43.41,144248.0,36.3017,36.3101,36.2683,36.3017,144248.0
2020-09-22 12:25:00,43.41,43.46,43.35,43.37,144067.0,36.3017,36.3435,36.2515,36.2683,144067.0
2020-09-22 12:30:00,43.37,43.38,43.3,43.3,143050.0,36.2683,36.2766,36.2097,36.2097,143050.0
2020-09-22 12:35:00,43.3,43.37,43.25,43.36,183827.0,36.2097,36.2683,36.1679,36.2599,183827.0
2020-09-22 12:40:00,43.36,43.38,43.31,43.37,116883.0,36.2599,36.2766,36.2181,36.2683,116883.0
2020-09-22 12:45:00,43.38,43.39,43.3,43.3,130652.0,36.2766,36.285,36.2097,36.2097,130652.0
2020-09-22 12:50:00,43.31,43.32,43.28,43.31,102771.0,36.2181,36.2264,36.193,36.2181,102771.0
2020-09-22 12:55:00,43.31,43.32,43.26,43.29,168158.0,36.2181,36.2264,36.1763,36.2014,168158.0
2020-09-22 13:00:00,43.29,43.32,43.22,43.23,133583.0,36.2014,36.2264,36.1428,36.1512,133583.0
2020-09-22 13:05:00,43.23,43.27,43.21,43.22,159652.0,36.1512,36.1846,36.1345,36.1428,159652.0
2020-09-22 13:10:00,43.21,43.26,43.18,43.21,187301.0,36.1345,36.1763,36.1094,36.1345,187301.0
2020-09-22 13:15:00,43.22,43.25,43.17,43.21,202903.0,36.1428,36.1679,36.101,36.1345,202903.0
2020-09-22 13:20:00,43.2,43.24,43.17,43.22,145008.0,36.1261,36.1595,36.101,36.1428,145008.0
2020-09-22 13:25:00,43.22,43.31,43.19,43.24,389660.0,36.1428,36.2181,36.1177,36.1595,389660.0
2020-09-22 13:30:00,43.23,43.28,43.21,43.22,166998.0,36.1512,36.193,36.1345,36.1428,166998.0
2020-09-22 13:35:00,43.22,43.24,43.16,43.24,209203.0,36.1428,36.1595,36.0926,36.1595,209203.0
2020-09-22 13:40:00,43.24,43.27,43.22,43.24,128260.0,36.1595,36.1846,36.1428,36.1595,128260.0
2020-09-22 13:45:00,43.24,43.28,43.22,43.24,169268.0,36.1595,36.193,36.1428,36.1595,169268.0
2020-09-22 13:50:00,43.24,43.25,43.18,43.22,221006.0,36.1595,36.1679,36.1094,36.1428,221006.0
2020-09-22 13:55:00,43.22,43.27,43.18,43.23,196074.0,36.1428,36.1846,36.1094,36.1512,196074.0
2020-09-22 14:00:00,43.23,43.31,43.2,43.29,301075.0,36.1512,36.2181,36.1261,36.2014,301075.0
2020-09-22 14:05:00,43.28,43.3,43.24,43.27,167919.0,36.193,36.2097,36.1595,36.1846,167919.0
2020-09-22 14:10:00,43.27,43.33,43.23,43.24,283413.0,36.1846,36.2348,36.1512,36.1595,283413.0
2020-09-22 14:15:00,43.23,43.24,43.15,43.16,222858.0,36.1512,36.1595,36.0843,36.0926,222858.0
2020-09-22 14:20:00,43.16,43.17,43.09,43.15,281608.0,36.0926,36.101,36.0341,36.0843,281608.0
2020-09-22 14:25:00,43.16,43.19,43.1,43.12,191376.0,36.0926,36.1177,36.0425,36.0592,191376.0
2020-09-22 14:30:00,43.13,43.19,43.1,43.13,169879.0,36.0676,36.1177,36.0425,36.0676,169879.0
2020-09-22 14:35:00,43.13,43.23,43.12,43.17,138560.0,36.0676,36.1512,36.0592,36.101,138560.0
2020-09-22 14:40:00,43.17,43.2,43.13,43.16,179617.0,36.101,36.1261,36.0676,36.0926,179617.0
2020-09-22 14:45:00,43.16,43.2,43.14,43.15,101424.0,36.0926,36.1261,36.0759,36.0843,101424.0
2020-09-22 14:50:00,43.15,43.15,43.08,43.09,179467.0,36.0843,36.0843,36.0257,36.0341,179467.0
2020-09-22 14:55:00,43.09,43.13,43.08,43.1,165487.0,36.0341,36.0676,36.0257,36.0425,165487.0
2020-09-22 15:00:00,43.1,43.12,43.08,43.11,204305.0,36.0425,36.0592,36.0257,36.0508,204305.0
2020-09-22 15:05:00,43.11,43.15,43.1,43.11,130410.0,36.0508,36.0843,36.0425,36.0508,130410.0
2020-09-22 15:10:00,43.1,43.12,43.07,43.09,232261.0,36.0425,36.0592,36.0174,36.0341,232261.0
2020-09-22 15:15:00,43.08,43.17,43.07,43.17,307422.0,36.0257,36.101,36.0174,36.101,307422.0
2020-09-22 15:20:00,43.16,43.21,43.15,43.16,207321.0,36.0926,36.1345,36.0843,36.0926,207321.0
2020-09-22 15:25:00,43.16,43.25,43.16,43.23,227701.0,36.0926,36.1679,36.0926,36.1512,227701.0
2020-09-22 15:30:00,43.23,43.27,43.18,43.21,265120.0,36.1512,36.1846,36.1094,36.1345,265120.0
2020-09-22 15:35:00,43.2,43.25,43.18,43.23,361046.0,36.1261,36.1679,36.1094,36.1512,361046.0
2020-09-22 15:40:00,43.23,43.25,43.16,43.2,453657.0,36.1512,36.1679,36.0926,36.1261,453657.0
2020-09-22 15:45:00,43.21,43.27,43.19,43.26,580159.0,36.1345,36.1846,36.1177,36.1763,580159.0
2020-09-22 15:50:00,43.27,43.29,43.14,43.16,696181.0,36.1846,36.2014,36.0759,36.0926,696181.0
2020-09-22 15:55:00,43.16,43.32,43.16,43.29,1290671.0,36.0926,36.2264,36.0926,36.2014,1290671.0
2020-09-23 09:30:00,43.61,43.91,43.58,43.87,855628.0,36.469,36.7198,36.4439,36.6864,855628.0
2020-09-23 09:35:00,43.88,43.95,43.66,43.67,532996.0,36.6947,36.7533,36.5108,36.5191,532996.0
2020-09-23 09:40:00,43.69,43.83,43.6,43.79,518542.0,36.5359,36.6529,36.4606,36.6195,518542.0
2020-09-23 09:45:00,43.79,43.9,43.75,43.8,310137.0,36.6195,36.7115,36.586,36.6278,310137.0
2020-09-23 09:50:00,43.8,43.82,43.48,43.55,426160.0,36.6278,36.6446,36.3602,36.4188,426160.0
2020-09-23 09:55:00,43.55,43.62,43.48,43.48,266728.0,36.4188,36.4773,36.3602,36.3602,266728.0
2020-09-23 10:00:00,43.49,43.54,43.3,43.32,426258.0,36.3686,36.4104,36.2097,36.2264,426258.0
2020-09-23 10:05:00,43.31,43.33,43.18,43.22,442417.0,36.2181,36.2348,36.1094,36.1428,442417.0
2020-09-23 10:10:00,43.22,43.25,43.14,43.21,242956.0,36.1428,36.1679,36.0759,36.1345,242956.0
2020-09-23 10:15:00,43.21,43.36,43.16,43.32,182295.0,36.1345,36.2599,36.0926,36.2264,182295.0
2020-09-23 10:20:00,43.31,43.42,43.29,43.34,189545.0,36.2181,36.3101,36.2014,36.2432,189545.0
2020-09-23 10:25:00,43.33,43.39,43.26,43.28,137479.0,36.2348,36.285,36.1763,36.193,137479.0
2020-09-23 10:30:00,43.28,43.34,43.13,43.14,251247.0,36.193,36.2432,36.0676,36.0759,251247.0
2020-09-23 10:35:00,43.14,43.14,42.91,42.97,810643.0,36.0759,36.0759,35.8836,35.9338,810643.0
2020-09-23 10:40:00,42.97,43.13,42.96,43.04,214758.0,35.9338,36.0676,35.9254,35.9923,214758.0
2020-09-23 10:45:00,43.02,43.13,43.01,43.12,138117.0,35.9756,36.0676,35.9672,36.0592,138117.0
2020-09-23 10:50:00,43.13,43.13,42.97,43.04,174828.0,36.0676,36.0676,35.9338,35.9923,174828.0
2020-09-23 10:55:00,43.04,43.15,43.02,43.05,119889.0,35.9923,36.0843,35.9756,36.0007,119889.0
2020-09-23 11:00:00,43.05,43.14,42.98,43.14,180973.0,36.0007,36.0759,35.9421,36.0759,180973.0
2020-09-23 11:05:00,43.14,43.2,43.08,43.1,120145.0,36.0759,36.1261,36.0257,36.0425,120145.0
2020-09-23 11:10:00,43.11,43.12,43.04,43.07,165399.0,36.0508,36.0592,35.9923,36.0174,165399.0
2020-09-23 11:15:00,43.08,43.09,42.96,43.02,157114.0,36.0257,36.0341,35.9254,35.9756,157114.0
2020-09-23 11:20:00,43.02,43.05,42.97,43.01,101313.0,35.9756,36.0007,35.9338,35.9672,101313.0
2020-09-23 11:25:00,43.01,43.05,42.98,43.02,146873.0,35.9672,36.0007,35.9421,35.9756,146873.0
2020-09-23 11:30:00,43.02,43.04,42.93,42.98,297408.0,35.9756,35.9923,35.9003,35.9421,297408.0
2020-09-23 11:35:00,42.98,43.09,42.96,43.09,200719.0,35.9421,36.0341,35.9254,36.0341,200719.0
2020-09-23 11:40:00,43.09,43.18,43.09,43.12,141107.0,36.0341,36.1094,36.0341,36.0592,141107.0
2020-09-23 11:45:00,43.12,43.12,43.05,43.09,121976.0,36.0592,36.0592,36.0007,36.0341,121976.0
2020-09-23 11:50:00,43.09,43.1,42.96,42.97,225479.0,36.0341,36.0425,35.9254,35.9338,225479.0
2020-09-23 11:55:00,42.97,43.03,42.97,43.0,217219.0,35.9338,35.9839,35.9338,35.9588,217219.0
2020-09-23 12:00:00,43.0,43.12,42.97,43.01,176559.0,35.9588,36.0592,35.9338,35.9672,176559.0
2020-09-23 12:05:00,43.01,43.08,43.0,43.03,139849.0,35.9672,36.0257,35.9588,35.9839,139849.0
2020-09-23 12:10:00,43.03,43.09,42.97,42.99,142378.0,35.9839,36.0341,35.9338,35.9505,142378.0
2020-09-23 12:15:00,42.99,43.08,42.97,43.04,141427.0,35.9505,36.0257,35.9338,35.9923,141427.0
2020-09-23 12:20:00,43.04,43.07,42.97,43.02,71290.0,35.9923,36.0174,35.9338,35.9756,71290.0
2020-09-23 12:25:00,43.02,43.09,43.01,43.07,121563.0,35.9756,36.0341,35.9672,36.0174,121563.0
2020-09-23 12:30:00,43.07,43.09,43.03,43.04,100417.0,36.0174,36.0341,35.9839,35.9923,100417.0
2020-09-23 12:35:00,43.04,43.17,43.02,43.15,133431.0,35.9923,36.101,35.9756,36.0843,133431.0
2020-09-23 12:40:00,43.16,43.21,43.11,43.15,108649.0,36.0926,36.1345,36.0508,36.0843,108649.0
2020-09-23 12:45:00,43.15,43.15,43.07,43.15,151539.0,36.0843,36.0843,36.0174,36.0843,151539.0
2020-09-23 12:50:00,43.14,43.19,43.14,43.14,191158.0,36.0759,36.1177,36.0759,36.0759,191158.0
2020-09-23 12:55:00,43.15,43.17,43.09,43.17,104894.0,36.0843,36.101,36.0341,36.101,104894.0
2020-09-23 13:00:00,43.16,43.21,43.04,43.05,188689.0,36.0926,36.1345,35.9923,36.0007,188689.0
2020-09-23 13:05:00,43.04,43.07,42.98,42.99,244627.0,35.9923,36.0174,35.9421,35.9505,244627.0
2020-09-23 13:10:00,42.99,43.02,42.95,42.97,195682.0,35.9505,35.9756,35.917,35.9338,195682.0
2020-09-23 13:15:00,42.97,43.04,42.92,43.04,157522.0,35.9338,35.9923,35.8919,35.9923,157522.0
2020-09-23 13:20:00,43.03,43.05,42.99,43.01,102871.0,35.9839,36.0007,35.9505,35.9672,102871.0
2020-09-23 13:25:00,43.01,43.01,42.92,42.94,201154.0,35.9672,35.9672,35.8919,35.9087,201154.0
2020-09-23 13:30:00,42.93,42.99,42.93,42.99,114168.0,35.9003,35.9505,35.9003,35.9505,114168.0
2020-09-23 13:35:00,42.98,43.0,42.93,42.94,191086.0,35.9421,35.9588,35.9003,35.9087,191086.0
2020-09-23 13:40:00,42.93,42.94,42.88,42.9,384932.0,35.9003,35.9087,35.8585,35.8752,384932.0
2020-09-23 13:45:00,42.9,42.92,42.81,42.83,290901.0,35.8752,35.8919,35.8,35.8167,290901.0
2020-09-23 13:50:00,42.83,42.83,42.68,42.73,786842.0,35.8167,35.8167,35.6912,35.7331,786842.0
2020-09-23 13:55:00,42.73,42.82,42.67,42.78,531639.0,35.7331,35.8083,35.6829,35.7749,531639.0
2020-09-23 14:00:00,42.78,42.79,42.67,42.72,137773.0,35.7749,35.7832,35.6829,35.7247,137773.0
2020-09-23 14:05:00,42.72,42.8,42.72,42.74,179186.0,35.7247,35.7916,35.7247,35.7414,179186.0
2020-09-23 14:10:00,42.73,42.77,42.69,42.74,136754.0,35.7331,35.7665,35.6996,35.7414,136754.0
2020-09-23 14:15:00,42.74,42.75,42.5,42.54,403694.0,35.7414,35.7498,35.5407,35.5742,403694.0
2020-09-23 14:20:00,42.54,42.56,42.49,42.51,371925.0,35.5742,35.5909,35.5324,35.5491,371925.0
2020-09-23 14:25:00,42.5,42.58,42.47,42.52,316531.0,35.5407,35.6076,35.5156,35.5574,316531.0
2020-09-23 14:30:00,42.52,42.54,42.46,42.49,301963.0,35.5574,35.5742,35.5073,35.5324,301963.0
2020-09-23 14:35:00,42.5,42.52,42.42,42.47,345958.0,35.5407,35.5574,35.4738,35.5156,345958.0
2020-09-23 14:40:00,42.46,42.52,42.4,42.43,258629.0,35.5073,35.5574,35.4571,35.4822,258629.0
2020-09-23 14:45:00,42.44,42.45,42.3,42.32,270257.0,35.4905,35.4989,35.3735,35.3902,270257.0
2020-09-23 14:50:00,42.33,42.42,42.23,42.24,343900.0,35.3986,35.4738,35.3149,35.3233,343900.0
2020-09-23 14:55:00,42.23,42.25,42.11,42.13,520588.0,35.3149,35.3317,35.2146,35.2313,520588.0
2020-09-23 15:00:00,42.14,42.2,42.07,42.08,429142.0,35.2397,35.2898,35.1811,35.1895,429142.0
2020-09-23 15:05:00,42.08,42.15,42.03,42.11,369031.0,35.1895,35.248,35.1477,35.2146,369031.0
2020-09-23 15:10:00,42.11,42.21,42.08,42.13,498326.0,35.2146,35.2982,35.1895,35.2313,498326.0
2020-09-23 15:15:00,42.11,42.12,41.97,42.07,772397.0,35.2146,35.2229,35.0975,35.1811,772397.0
2020-09-23 15:20:00,42.07,42.07,41.94,41.96,455670.0,35.1811,35.1811,35.0724,35.0891,455670.0
2020-09-23 15:25:00,41.97,42.07,41.9,42.06,391097.0,35.0975,35.1811,35.039,35.1728,391097.0
2020-09-23 15:30:00,42.06,42.16,42.02,42.05,541921.0,35.1728,35.2564,35.1393,35.1644,541921.0
2020-09-23 15:35:00,42.04,42.09,41.99,42.04,507532.0,35.156,35.1979,35.1142,35.156,507532.0
2020-09-23 15:40:00,42.04,42.09,41.98,42.01,450381.0,35.156,35.1979,35.1059,35.131,450381.0
2020-09-23 15:45:00,42.01,42.05,41.81,41.84,604076.0,35.131,35.1644,34.9637,34.9888,604076.0
2020-09-23 15:50:00,41.85,41.88,41.79,41.83,889762.0,34.9972,35.0222,34.947,34.9804,889762.0
2020-09-23 15:55:00,41.83,41.89,41.79,41.85,1512737.0,34.9804,35.0306,34.947,34.9972,1512737.0
2020-09-24 09:30:00,41.85,41.92,41.45,41.54,1254497.0,34.9972,35.0557,34.6627,34.7379,1254497.0
2020-09-24 09:35:00,41.55,41.68,41.36,41.39,818995.0,34.7463,34.855,34.5874,34.6125,818995.0
2020-09-24 09:40:00,41.39,41.54,41.29,41.47,730347.0,34.6125,34.7379,34.5289,34.6794,730347.0
2020-09-24 09:45:00,41.47,41.86,41.39,41.69,509888.0,34.6794,35.0055,34.6125,34.8634,509888.0
2020-09-24 09:50:00,41.7,41.79,41.63,41.71,438672.0,34.8717,34.947,34.8132,34.8801,438672.0
2020-09-24 09:55:00,41.7,41.74,41.5,41.62,309404.0,34.8717,34.9052,34.7045,34.8048,309404.0
2020-09-24 10:00:00,41.63,41.93,41.63,41.88,345811.0,34.8132,35.0641,34.8132,35.0222,345811.0
2020-09-24 10:05:00,41.88,42.19,41.88,42.16,504456.0,35.0222,35.2815,35.0222,35.2564,504456.0
2020-09-24 10:10:00,42.16,42.27,42.06,42.13,593386.0,35.2564,35.3484,35.1728,35.2313,593386.0
2020-09-24 10:15:00,42.14,42.3,42.11,42.23,445175.0,35.2397,35.3735,35.2146,35.3149,445175.0
2020-09-24 10:20:00,42.23,42.32,42.16,42.2,299286.0,35.3149,35.3902,35.2564,35.2898,299286.0
2020-09-24 10:25:00,42.19,42.2,41.99,42.0,346846.0,35.2815,35.2898,35.1142,35.1226,346846.0
2020-09-24 10:30:00,42.0,42.03,41.88,41.93,249921.0,35.1226,35.1477,35.0222,35.0641,249921.0
2020-09-24 10:35:00,41.93,42.03,41.84,41.84,198347.0,35.0641,35.1477,34.9888,34.9888,198347.0
2020-09-24 10:40:00,41.84,41.95,41.78,41.83,256575.0,34.9888,35.0808,34.9386,34.9804,256575.0
2020-09-24 10:45:00,41.82,41.99,41.77,41.79,272431.0,34.9721,35.1142,34.9303,34.947,272431.0
2020-09-24 10:50:00,41.78,42.0,41.72,41.84,265815.0,34.9386,35.1226,34.8884,34.9888,265815.0
2020-09-24 10:55:00,41.81,41.86,41.68,41.81,174967.0,34.9637,35.0055,34.855,34.9637,174967.0
2020-09-24 11:00:00,41.81,41.85,41.72,41.77,164871.0,34.9637,34.9972,34.8884,34.9303,164871.0
2020-09-24 11:05:00,41.78,41.79,41.66,41.69,171437.0,34.9386,34.947,34.8383,34.8634,171437.0
2020-09-24 11:10:00,41.69,41.7,41.59,41.7,143125.0,34.8634,34.8717,34.7797,34.8717,143125.0
2020-09-24 11:15:00,41.7,41.72,41.56,41.61,159952.0,34.8717,34.8884,34.7546,34.7965,159952.0
2020-09-24 11:20:00,41.61,41.78,41.59,41.73,136857.0,34.7965,34.9386,34.7797,34.8968,136857.0
2020-09-24 11:25:00,41.74,41.84,41.72,41.73,193183.0,34.9052,34.9888,34.8884,34.8968,193183.0
2020-09-24 11:30:00,41.74,41.77,41.63,41.64,216419.0,34.9052,34.9303,34.8132,34.8215,216419.0
2020-09-24 11:35:00,41.64,41.82,41.62,41.79,178611.0,34.8215,34.9721,34.8048,34.947,178611.0
2020-09-24 11:40:00,41.8,41.94,41.74,41.89,260870.0,34.9553,35.0724,34.9052,35.0306,260870.0
2020-09-24 11:45:00,41.88,41.94,41.86,41.9,140555.0,35.0222,35.0724,35.0055,35.039,140555.0
2020-09-24 11:50:00,41.9,42.06,41.9,42.06,257718.0,35.039,35.1728,35.039,35.1728,257718.0
2020-09-24 11:55:00,42.05,42.22,42.03,42.2,288585.0,35.1644,35.3066,35.1477,35.2898,288585.0
2020-09-24 12:00:00,42.2,42.28,42.17,42.25,197491.0,35.2898,35.3567,35.2648,35.3317,197491.0
2020-09-24 12:05:00,42.25,42.26,42.19,42.23,214381.0,35.3317,35.34,35.2815,35.3149,214381.0
2020-09-24 12:10:00,42.23,42.25,42.17,42.2,172082.0,35.3149,35.3317,35.2648,35.2898,172082.0
2020-09-24 12:15:00,42.2,42.35,42.19,42.35,221276.0,35.2898,35.4153,35.2815,35.4153,221276.0
2020-09-24 12:20:00,42.35,42.44,42.35,42.4,277793.0,35.4153,35.4905,35.4153,35.4571,277793.0
2020-09-24 12:25:00,42.4,42.54,42.38,42.38,371791.0,35.4571,35.5742,35.4404,35.4404,371791.0
2020-09-24 12:30:00,42.37,42.4,42.24,42.26,225205.0,35.432,35.4571,35.3233,35.34,225205.0
2020-09-24 12:35:00,42.25,42.3,42.22,42.26,261954.0,35.3317,35.3735,35.3066,35.34,261954.0
2020-09-24 12:40:00,42.25,42.31,42.24,42.3,166553.0,35.3317,35.3818,35.3233,35.3735,166553.0
2020-09-24 12:45:00,42.3,42.32,42.24,42.32,148135.0,35.3735,35.3902,35.3233,35.3902,148135.0
2020-09-24 12:50:00,42.32,42.37,42.26,42.27,168057.0,35.3902,35.432,35.34,35.3484,168057.0
2020-09-24 12:55:00,42.27,42.36,42.26,42.36,164352.0,35.3484,35.4236,35.34,35.4236,164352.0
2020-09-24 13:00:00,42.35,42.38,42.3,42.36,201165.0,35.4153,35.4404,35.3735,35.4236,201165.0
2020-09-24 13:05:00,42.35,42.36,42.3,42.33,115918.0,35.4153,35.4236,35.3735,35.3986,115918.0
2020-09-24 13:10:00,42.32,42.39,42.29,42.36,260654.0,35.3902,35.4487,35.3651,35.4236,260654.0
2020-09-24 13:15:00,42.36,42.5,42.33,42.41,266127.0,35.4236,35.5407,35.3986,35.4655,266127.0
2020-09-24 13:20:00,42.41,42.6,42.41,42.53,253365.0,35.4655,35.6243,35.4655,35.5658,253365.0
2020-09-24 13:25:00,42.53,42.6,42.51,42.55,165834.0,35.5658,35.6243,35.5491,35.5825,165834.0
2020-09-24 13:30:00,42.55,42.59,42.51,42.55,181384.0,35.5825,35.616,35.5491,35.5825,181384.0
2020-09-24 13:35:00,42.55,42.55,42.39,42.5,219759.0,35.5825,35.5825,35.4487,35.5407,219759.0
2020-09-24 13:40:00,42.51,42.57,42.42,42.46,279179.0,35.5491,35.5993,35.4738,35.5073,279179.0
2020-09-24 13:45:00,42.45,42.52,42.45,42.47,239417.0,35.4989,35.5574,35.4989,35.5156,239417.0
2020-09-24 13:50:00,42.47,42.58,42.45,42.55,215213.0,35.5156,35.6076,35.4989,35.5825,215213.0
2020-09-24 13:55:00,42.55,42.55,42.4,42.43,199717.0,35.5825,35.5825,35.4571,35.4822,199717.0
2020-09-24 14:00:00,42.44,42.48,42.29,42.36,231727.0,35.4905,35.524,35.3651,35.4236,231727.0
2020-09-24 14:05:00,42.36,42.38,42.33,42.33,91547.0,35.4236,35.4404,35.3986,35.3986,91547.0
2020-09-24 14:10:00,42.34,42.4,42.33,42.36,134151.0,35.4069,35.4571,35.3986,35.4236,134151.0
2020-09-24 14:15:00,42.36,42.4,42.23,42.28,176664.0,35.4236,35.4571,35.3149,35.3567,176664.0
2020-09-24 14:20:00,42.28,42.29,42.22,42.26,363455.0,35.3567,35.3651,35.3066,35.34,363455.0
2020-09-24 14:25:00,42.26,42.3,42.22,42.22,208071.0,35.34,35.3735,35.3066,35.3066,208071.0
2020-09-24 14:30:00,42.23,42.31,42.22,42.26,127079.0,35.3149,35.3818,35.3066,35.34,127079.0
2020-09-24 14:35:00,42.27,42.27,42.21,42.24,234982.0,35.3484,35.3484,35.2982,35.3233,234982.0
2020-09-24 14:40:00,42.25,42.29,42.21,42.25,210372.0,35.3317,35.3651,35.2982,35.3317,210372.0
2020-09-24 14:45:00,42.25,42.27,42.13,42.15,393083.0,35.3317,35.3484,35.2313,35.248,393083.0
2020-09-24 14:50:00,42.16,42.19,42.07,42.09,226549.0,35.2564,35.2815,35.1811,35.1979,226549.0
2020-09-24 14:55:00,42.09,42.16,42.04,42.07,273864.0,35.1979,35.2564,35.156,35.1811,273864.0
2020-09-24 15:00:00,42.07,42.18,42.06,42.12,349487.0,35.1811,35.2731,35.1728,35.2229,349487.0
2020-09-24 15:05:00,42.12,42.19,42.09,42.1,215996.0,35.2229,35.2815,35.1979,35.2062,215996.0
2020-09-24 15:10:00,42.1,42.2,42.08,42.17,322765.0,35.2062,35.2898,35.1895,35.2648,322765.0
2020-09-24 15:15:00,42.16,42.24,42.06,42.06,303233.0,35.2564,35.3233,35.1728,35.1728,303233.0
2020-09-24 15:20:00,42.06,42.08,41.94,41.98,496337.0,35.1728,35.1895,35.0724,35.1059,496337.0
2020-09-24 15:25:00,41.98,42.03,41.95,41.97,420153.0,35.1059,35.1477,35.0808,35.0975,420153.0
2020-09-24 15:30:00,41.97,42.05,41.91,42.03,398696.0,35.0975,35.1644,35.0473,35.1477,398696.0
2020-09-24 15:35:00,42.03,42.14,41.9,42.12,444759.0,35.1477,35.2397,35.039,35.2229,444759.0
2020-09-24 15:40:00,42.12,42.25,42.07,42.14,569295.0,35.2229,35.3317,35.1811,35.2397,569295.0
2020-09-24 15:45:00,42.14,42.23,42.07,42.1,431386.0,35.2397,35.3149,35.1811,35.2062,431386.0
2020-09-24 15:50:00,42.1,42.22,42.01,42.22,745650.0,35.2062,35.3066,35.131,35.3066,745650.0
2020-09-24 15:55:00,42.21,42.23,42.15,42.18,1143508.0,35.2982,35.3149,35.248,35.2731,1143508.0
2020-09-25 09:30:00,41.84,42.03,41.75,42.01,66129.0,34.9888,35.1477,34.9135,35.131,66129.0
2020-09-25 09:35:00,42.05,42.07,41.81,41.91,1287954.0,35.1644,35.1811,34.9637,35.0473,1287954.0
2020-09-25 09:40:00,41.91,42.02,41.76,41.94,548353.0,35.0473,35.1393,34.9219,35.0724,548353.0
2020-09-25 09:45:00,41.94,42.02,41.79,41.96,309367.0,35.0724,35.1393,34.947,35.0891,309367.0
2020-09-25 09:50:00,41.96,41.98,41.84,41.87,360191.0,35.0891,35.1059,34.9888,35.0139,360191.0
2020-09-25 09:55:00,41.88,41.93,41.71,41.91,570997.0,35.0222,35.0641,34.8801,35.0473,570997.0
2020-09-25 10:00:00,41.91,42.03,41.85,41.9,432044.0,35.0473,35.1477,34.9972,35.039,432044.0
2020-09-25 10:05:00,41.9,41.93,41.77,41.8,273720.0,35.039,35.0641,34.9303,34.9553,273720.0
2020-09-25 10:10:00,41.81,41.81,41.56,41.6,563989.0,34.9637,34.9637,34.7546,34.7881,563989.0
2020-09-25 10:15:00,41.59,41.77,41.57,41.74,322632.0,34.7797,34.9303,34.763,34.9052,322632.0
2020-09-25 10:20:00,41.75,41.88,41.69,41.8,252312.0,34.9135,35.0222,34.8634,34.9553,252312.0
2020-09-25 10:25:00,41.79,41.8,41.64,41.69,509799.0,34.947,34.9553,34.8215,34.8634,509799.0
2020-09-25 10:30:00,41.69,41.75,41.61,41.64,336666.0,34.8634,34.9135,34.7965,34.8215,336666.0
2020-09-25 10:35:00,41.63,41.87,41.61,41.86,333035.0,34.8132,35.0139,34.7965,35.0055,333035.0
2020-09-25 10:40:00,41.86,41.92,41.77,41.8,443269.0,35.0055,35.0557,34.9303,34.9553,443269.0
2020-09-25 10:45:00,41.81,41.86,41.68,41.72,276900.0,34.9637,35.0055,34.855,34.8884,276900.0
2020-09-25 10:50:00,41.73,41.79,41.64,41.76,165064.0,34.8968,34.947,34.8215,34.9219,165064.0
2020-09-25 10:55:00,41.76,41.76,41.64,41.67,150155.0,34.9219,34.9219,34.8215,34.8466,150155.0
2020-09-25 11:00:00,41.68,41.72,41.55,41.59,315448.0,34.855,34.8884,34.7463,34.7797,315448.0
2020-09-25 11:05:00,41.59,41.61,41.52,41.58,241468.0,34.7797,34.7965,34.7212,34.7714,241468.0
2020-09-25 11:10:00,41.58,41.66,41.53,41.54,314658.0,34.7714,34.8383,34.7296,34.7379,314658.0
2020-09-25 11:15:00,41.54,41.65,41.52,41.64,190804.0,34.7379,34.8299,34.7212,34.8215,190804.0
2020-09-25 11:20:00,41.65,41.7,41.59,41.69,165164.0,34.8299,34.8717,34.7797,34.8634,165164.0
2020-09-25 11:25:00,41.68,41.68,41.6,41.61,157603.0,34.855,34.855,34.7881,34.7965,157603.0
2020-09-25 11:30:00,41.61,41.78,41.61,41.77,205424.0,34.7965,34.9386,34.7965,34.9303,205424.0
2020-09-25 11:35:00,41.77,41.82,41.73,41.78,185644.0,34.9303,34.9721,34.8968,34.9386,185644.0
2020-09-25 11:40:00,41.79,41.81,41.67,41.69,161281.0,34.947,34.9637,34.8466,34.8634,161281.0
2020-09-25 11:45:00,41.69,41.7,41.57,41.57,287948.0,34.8634,34.8717,34.763,34.763,287948.0
2020-09-25 11:50:00,41.57,41.65,41.57,41.6,145227.0,34.763,34.8299,34.763,34.7881,145227.0
2020-09-25 11:55:00,41.59,41.67,41.57,41.6,140293.0,34.7797,34.8466,34.763,34.7881,140293.0
2020-09-25 12:00:00,41.6,41.65,41.59,41.64,149697.0,34.7881,34.8299,34.7797,34.8215,149697.0
2020-09-25 12:05:00,41.64,41.74,41.62,41.73,190923.0,34.8215,34.9052,34.8048,34.8968,190923.0
2020-09-25 12:10:00,41.74,41.79,41.72,41.76,259318.0,34.9052,34.947,34.8884,34.9219,259318.0
2020-09-25 12:15:00,41.76,41.79,41.72,41.75,133767.0,34.9219,34.947,34.8884,34.9135,133767.0
2020-09-25 12:20:00,41.75,41.81,41.67,41.8,305322.0,34.9135,34.9637,34.8466,34.9553,305322.0
2020-09-25 12:25:00,41.8,41.83,41.74,41.75,187458.0,34.9553,34.9804,34.9052,34.9135,187458.0
2020-09-25 12:30:00,41.76,41.86,41.71,41.84,257368.0,34.9219,35.0055,34.8801,34.9888,257368.0
2020-09-25 12:35:00,41.83,41.9,41.77,41.87,237497.0,34.9804,35.039,34.9303,35.0139,237497.0
2020-09-25 12:40:00,41.87,41.91,41.84,41.89,128839.0,35.0139,35.0473,34.9888,35.0306,128839.0
2020-09-25 12:45:00,41.89,41.89,41.82,41.83,188373.0,35.0306,35.0306,34.9721,34.9804,188373.0
2020-09-25 12:50:00,41.84,41.89,41.82,41.88,92841.0,34.9888,35.0306,34.9721,35.0222,92841.0
2020-09-25 12:55:00,41.88,41.9,41.85,41.86,153670.0,35.0222,35.039,34.9972,35.0055,153670.0
2020-09-25 13:00:00,41.87,41.93,41.83,41.88,297125.0,35.0139,35.0641,34.9804,35.0222,297125.0
2020-09-25 13:05:00,41.88,41.95,41.85,41.85,286854.0,35.0222,35.0808,34.9972,34.9972,286854.0
2020-09-25 13:10:00,41.86,41.93,41.85,41.91,148153.0,35.0055,35.0641,34.9972,35.0473,148153.0
2020-09-25 13:15:00,41.91,41.93,41.89,41.92,151267.0,35.0473,35.0641,35.0306,35.0557,151267.0
2020-09-25 13:20:00,41.91,41.99,41.91,41.93,225428.0,35.0473,35.1142,35.0473,35.0641,225428.0
2020-09-25 13:25:00,41.92,41.95,41.89,41.95,140318.0,35.0557,35.0808,35.0306,35.0808,140318.0
2020-09-25 13:30:00,41.95,41.97,41.91,41.94,140998.0,35.0808,35.0975,35.0473,35.0724,140998.0
2020-09-25 13:35:00,41.95,41.95,41.89,41.93,162099.0,35.0808,35.0808,35.0306,35.0641,162099.0
2020-09-25 13:40:00,41.93,41.98,41.91,41.95,226790.0,35.0641,35.1059,35.0473,35.0808,226790.0
2020-09-25 13:45:00,41.95,41.97,41.86,41.89,230063.0,35.0808,35.0975,35.0055,35.0306,230063.0
2020-09-25 13:50:00,41.9,41.92,41.83,41.89,208688.0,35.039,35.0557,34.9804,35.0306,208688.0
2020-09-25 13:55:00,41.9,41.95,41.88,41.92,138037.0,35.039,35.0808,35.0222,35.0557,138037.0
2020-09-25 14:00:00,41.91,41.96,41.91,41.95,198006.0,35.0473,35.0891,35.0473,35.0808,198006.0
2020-09-25 14:05:00,41.95,41.95,41.9,41.91,142725.0,35.0808,35.0808,35.039,35.0473,142725.0
2020-09-25 14:10:00,41.91,41.93,41.87,41.88,257729.0,35.0473,35.0641,35.0139,35.0222,257729.0
2020-09-25 14:15:00,41.88,41.95,41.88,41.94,223287.0,35.0222,35.0808,35.0222,35.0724,223287.0
2020-09-25 14:20:00,41.93,41.95,41.88,41.94,190152.0,35.0641,35.0808,35.0222,35.0724,190152.0
2020-09-25 14:25:00,41.94,41.95,41.9,41.95,154766.0,35.0724,35.0808,35.039,35.0808,154766.0
2020-09-25 14:30:00,41.95,41.96,41.9,41.93,216456.0,35.0808,35.0891,35.039,35.0641,216456.0
2020-09-25 14:35:00,41.93,41.99,41.91,41.95,151852.0,35.0641,35.1142,35.0473,35.0808,151852.0
2020-09-25 14:40:00,41.95,41.97,41.92,41.94,148141.0,35.0808,35.0975,35.0557,35.0724,148141.0
2020-09-25 14:45:00,41.94,41.96,41.91,41.93,214202.0,35.0724,35.0891,35.0473,35.0641,214202.0
2020-09-25 14:50:00,41.92,41.98,41.89,41.98,306242.0,35.0557,35.1059,35.0306,35.1059,306242.0
2020-09-25 14:55:00,41.97,42.01,41.94,41.99,188271.0,35.0975,35.131,35.0724,35.1142,188271.0
2020-09-25 15:00:00,41.98,42.09,41.98,42.04,227340.0,35.1059,35.1979,35.1059,35.156,227340.0
2020-09-25 15:05:00,42.03,42.07,41.98,42.06,246452.0,35.1477,35.1811,35.1059,35.1728,246452.0
2020-09-25 15:10:00,42.05,42.13,42.04,42.06,325334.0,35.1644,35.2313,35.156,35.1728,325334.0
2020-09-25 15:15:00,42.06,42.13,42.06,42.11,414841.0,35.1728,35.2313,35.1728,35.2146,414841.0
2020-09-25 15:20:00,42.11,42.13,42.03,42.04,368667.0,35.2146,35.2313,35.1477,35.156,368667.0
2020-09-25 15:25:00,42.03,42.13,41.98,42.11,384856.0,35.1477,35.2313,35.1059,35.2146,384856.0
2020-09-25 15:30:00,42.11,42.12,41.99,42.0,317271.0,35.2146,35.2229,35.1142,35.1226,317271.0
2020-09-25 15:35:00,42.0,42.02,41.89,41.91,379468.0,35.1226,35.1393,35.0306,35.0473,379468.0
2020-09-25 15:40:00,41.91,41.92,41.88,41.9,261478.0,35.0473,35.0557,35.0222,35.039,261478.0
2020-09-25 15:45:00,41.9,41.93,41.83,41.91,456701.0,35.039,35.0641,34.9804,35.0473,456701.0
2020-09-25 15:50:00,41.91,41.92,41.84,41.88,501269.0,35.0473,35.0557,34.9888,35.0222,501269.0
2020-09-25 15:55:00,41.89,42.05,41.87,42.02,1626658.0,35.0306,35.1644,35.0139,35.1393,1626658.0
2020-09-28 09:30:00,42.99,43.16,42.89,43.1,1040757.0,35.9505,36.0926,35.8669,36.0425,1040757.0
2020-09-28 09:35:00,43.09,43.17,42.89,42.9,983390.0,36.0341,36.101,35.8669,35.8752,983390.0
2020-09-28 09:40:00,42.9,43.23,42.89,43.08,376514.0,35.8752,36.1512,35.8669,36.0257,376514.0
2020-09-28 09:45:00,43.08,43.36,43.0,43.27,573130.0,36.0257,36.2599,35.9588,36.1846,573130.0
2020-09-28 09:50:00,43.27,43.5,43.24,43.26,448731.0,36.1846,36.377,36.1595,36.1763,448731.0
2020-09-28 09:55:00,43.26,43.39,43.22,43.34,203259.0,36.1763,36.285,36.1428,36.2432,203259.0
2020-09-28 10:00:00,43.34,43.38,43.26,43.33,345590.0,36.2432,36.2766,36.1763,36.2348,345590.0
2020-09-28 10:05:00,43.34,43.37,43.25,43.26,140101.0,36.2432,36.2683,36.1679,36.1763,140101.0
2020-09-28 10:10:00,43.26,43.48,43.25,43.46,161517.0,36.1763,36.3602,36.1679,36.3435,161517.0
2020-09-28 10:15:00,43.46,43.54,43.42,43.51,270663.0,36.3435,36.4104,36.3101,36.3853,270663.0
2020-09-28 10:20:00,43.52,43.58,43.45,43.48,262831.0,36.3937,36.4439,36.3352,36.3602,262831.0
2020-09-28 10:25:00,43.49,43.56,43.41,43.41,184026.0,36.3686,36.4271,36.3017,36.3017,184026.0
2020-09-28 10:30:00,43.42,43.55,43.42,43.54,214235.0,36.3101,36.4188,36.3101,36.4104,214235.0
2020-09-28 10:35:00,43.54,43.58,43.51,43.53,197028.0,36.4104,36.4439,36.3853,36.4021,197028.0
2020-09-28 10:40:00,43.52,43.61,43.5,43.56,232235.0,36.3937,36.469,36.377,36.4271,232235.0
2020-09-28 10:45:00,43.57,43.62,43.38,43.43,219384.0,36.4355,36.4773,36.2766,36.3184,219384.0
2020-09-28 10:50:00,43.44,43.59,43.39,43.57,186736.0,36.3268,36.4522,36.285,36.4355,186736.0
2020-09-28 10:55:00,43.58,43.67,43.54,43.6,217711.0,36.4439,36.5191,36.4104,36.4606,217711.0
2020-09-28 11:00:00,43.6,43.62,43.47,43.48,116901.0,36.4606,36.4773,36.3519,36.3602,116901.0
2020-09-28 11:05:00,43.47,43.51,43.39,43.43,174112.0,36.3519,36.3853,36.285,36.3184,174112.0
2020-09-28 11:10:00,43.43,43.46,43.39,43.45,174880.0,36.3184,36.3435,36.285,36.3352,174880.0
2020-09-28 11:15:00,43.45,43.56,43.44,43.55,145603.0,36.3352,36.4271,36.3268,36.4188,145603.0
2020-09-28 11:20:00,43.55,43.56,43.46,43.53,95225.0,36.4188,36.4271,36.3435,36.4021,95225.0
2020-09-28 11:25:00,43.53,43.54,43.44,43.48,139118.0,36.4021,36.4104,36.3268,36.3602,139118.0
2020-09-28 11:30:00,43.49,43.57,43.46,43.52,147363.0,36.3686,36.4355,36.3435,36.3937,147363.0
2020-09-28 11:35:00,43.52,43.61,43.51,43.6,140069.0,36.3937,36.469,36.3853,36.4606,140069.0
2020-09-28 11:40:00,43.6,43.62,43.56,43.59,144668.0,36.4606,36.4773,36.4271,36.4522,144668.0
2020-09-28 11:45:00,43.59,43.64,43.54,43.62,140596.0,36.4522,36.494,36.4104,36.4773,140596.0
2020-09-28 11:50:00,43.62,43.63,43.54,43.62,384663.0,36.4773,36.4857,36.4104,36.4773,384663.0
2020-09-28 11:55:00,43.63,43.63,43.52,43.61,121780.0,36.4857,36.4857,36.3937,36.469,121780.0
2020-09-28 12:00:00,43.61,43.63,43.55,43.59,138668.0,36.469,36.4857,36.4188,36.4522,138668.0
2020-09-28 12:05:00,43.59,43.61,43.55,43.57,104742.0,36.4522,36.469,36.4188,36.4355,104742.0
2020-09-28 12:10:00,43.58,43.59,43.53,43.57,208697.0,36.4439,36.4522,36.4021,36.4355,208697.0
2020-09-28 12:15:00,43.58,43.58,43.51,43.54,155744.0,36.4439,36.4439,36.3853,36.4104,155744.0
2020-09-28 12:20:00,43.54,43.65,43.53,43.64,269000.0,36.4104,36.5024,36.4021,36.494,269000.0
2020-09-28 12:25:00,43.65,43.78,43.61,43.75,361851.0,36.5024,36.6111,36.469,36.586,361851.0
2020-09-28 12:30:00,43.76,43.77,43.64,43.66,135044.0,36.5944,36.6028,36.494,36.5108,135044.0
2020-09-28 12:35:00,43.66,43.68,43.6,43.68,114814.0,36.5108,36.5275,36.4606,36.5275,114814.0
2020-09-28 12:40:00,43.68,43.83,43.66,43.82,242442.0,36.5275,36.6529,36.5108,36.6446,242442.0
2020-09-28 12:45:00,43.82,43.88,43.82,43.87,144150.0,36.6446,36.6947,36.6446,36.6864,144150.0
2020-09-28 12:50:00,43.85,43.87,43.79,43.8,113579.0,36.6697,36.6864,36.6195,36.6278,113579.0
2020-09-28 12:55:00,43.81,43.81,43.7,43.71,119669.0,36.6362,36.6362,36.5442,36.5526,119669.0
2020-09-28 13:00:00,43.72,43.72,43.67,43.7,122345.0,36.5609,36.5609,36.5191,36.5442,122345.0
2020-09-28 13:05:00,43.71,43.77,43.66,43.77,119125.0,36.5526,36.6028,36.5108,36.6028,119125.0
2020-09-28 13:10:00,43.77,43.81,43.76,43.77,119367.0,36.6028,36.6362,36.5944,36.6028,119367.0
2020-09-28 13:15:00,43.77,43.8,43.72,43.76,111922.0,36.6028,36.6278,36.5609,36.5944,111922.0
2020-09-28 13:20:00,43.76,43.77,43.65,43.65,76212.0,36.5944,36.6028,36.5024,36.5024,76212.0
2020-09-28 13:25:00,43.66,43.67,43.58,43.58,149000.0,36.5108,36.5191,36.4439,36.4439,149000.0
2020-09-28 13:30:00,43.58,43.61,43.55,43.57,88964.0,36.4439,36.469,36.4188,36.4355,88964.0
2020-09-28 13:35:00,43.56,43.65,43.56,43.61,170451.0,36.4271,36.5024,36.4271,36.469,170451.0
2020-09-28 13:40:00,43.61,43.61,43.5,43.5,198880.0,36.469,36.469,36.377,36.377,198880.0
2020-09-28 13:45:00,43.51,43.52,43.48,43.51,153247.0,36.3853,36.3937,36.3602,36.3853,153247.0
2020-09-28 13:50:00,43.51,43.53,43.47,43.51,123588.0,36.3853,36.4021,36.3519,36.3853,123588.0
2020-09-28 13:55:00,43.52,43.52,43.46,43.48,120772.0,36.3937,36.3937,36.3435,36.3602,120772.0
2020-09-28 14:00:00,43.48,43.5,43.43,43.46,160054.0,36.3602,36.377,36.3184,36.3435,160054.0
2020-09-28 14:05:00,43.46,43.55,43.44,43.55,164800.0,36.3435,36.4188,36.3268,36.4188,164800.0
2020-09-28 14:10:00,43.55,43.59,43.53,43.57,99660.0,36.4188,36.4522,36.4021,36.4355,99660.0
2020-09-28 14:15:00,43.57,43.66,43.57,43.62,131979.0,36.4355,36.5108,36.4355,36.4773,131979.0
2020-09-28 14:20:00,43.63,43.64,43.55,43.57,90298.0,36.4857,36.494,36.4188,36.4355,90298.0
2020-09-28 14:25:00,43.57,43.64,43.57,43.59,96416.0,36.4355,36.494,36.4355,36.4522,96416.0
2020-09-28 14:30:00,43.59,43.65,43.56,43.65,389722.0,36.4522,36.5024,36.4271,36.5024,389722.0
2020-09-28 14:35:00,43.64,43.68,43.61,43.68,140005.0,36.494,36.5275,36.469,36.5275,140005.0
2020-09-28 14:40:00,43.69,43.72,43.67,43.72,106004.0,36.5359,36.5609,36.5191,36.5609,106004.0
2020-09-28 14:45:00,43.72,43.77,43.69,43.73,156435.0,36.5609,36.6028,36.5359,36.5693,156435.0
2020-09-28 14:50:00,43.74,43.77,43.71,43.73,117944.0,36.5777,36.6028,36.5526,36.5693,117944.0
2020-09-28 14:55:00,43.74,43.81,43.73,43.77,150752.0,36.5777,36.6362,36.5693,36.6028,150752.0
2020-09-28 15:00:00,43.77,43.78,43.69,43.71,191990.0,36.6028,36.6111,36.5359,36.5526,191990.0
2020-09-28 15:05:00,43.7,43.71,43.56,43.58,214928.0,36.5442,36.5526,36.4271,36.4439,214928.0
2020-09-28 15:10:00,43.58,43.59,43.49,43.54,239103.0,36.4439,36.4522,36.3686,36.4104,239103.0
2020-09-28 15:15:00,43.54,43.55,43.46,43.47,214101.0,36.4104,36.4188,36.3435,36.3519,214101.0
2020-09-28 15:20:00,43.47,43.49,43.38,43.44,212374.0,36.3519,36.3686,36.2766,36.3268,212374.0
2020-09-28 15:25:00,43.44,43.58,43.43,43.57,154289.0,36.3268,36.4439,36.3184,36.4355,154289.0
2020-09-28 15:30:00,43.57,43.57,43.39,43.41,253774.0,36.4355,36.4355,36.285,36.3017,253774.0
2020-09-28 15:35:00,43.42,43.44,43.38,43.38,167589.0,36.3101,36.3268,36.2766,36.2766,167589.0
2020-09-28 15:40:00,43.38,43.46,43.37,43.43,282805.0,36.2766,36.3435,36.2683,36.3184,282805.0
2020-09-28 15:45:00,43.43,43.44,43.35,43.36,424727.0,36.3184,36.3268,36.2515,36.2599,424727.0
2020-09-28 15:50:00,43.36,43.37,43.27,43.35,460168.0,36.2599,36.2683,36.1846,36.2515,460168.0
2020-09-28 15:55:00,43.34,43.36,43.23,43.35,998640.0,36.2432,36.2599,36.1512,36.2515,998640.0
2020-09-29 09:30:00,43.2,43.29,42.69,42.73,932525.0,36.1261,36.2014,35.6996,35.7331,932525.0
2020-09-29 09:35:00,42.73,42.79,42.54,42.69,766872.0,35.7331,35.7832,35.5742,35.6996,766872.0
2020-09-29 09:40:00,42.69,42.69,42.46,42.54,482935.0,35.6996,35.6996,35.5073,35.5742,482935.0
2020-09-29 09:45:00,42.55,42.66,42.5,42.52,349975.0,35.5825,35.6745,35.5407,35.5574,349975.0
2020-09-29 09:50:00,42.51,42.52,42.32,42.49,645276.0,35.5491,35.5574,35.3902,35.5324,645276.0
2020-09-29 09:55:00,42.49,42.59,42.43,42.52,264625.0,35.5324,35.616,35.4822,35.5574,264625.0
2020-09-29 10:00:00,42.52,42.73,42.48,42.73,243296.0,35.5574,35.7331,35.524,35.7331,243296.0
2020-09-29 10:05:00,42.72,42.78,42.46,42.53,271765.0,35.7247,35.7749,35.5073,35.5658,271765.0
2020-09-29 10:10:00,42.54,42.59,42.44,42.52,345968.0,35.5742,35.616,35.4905,35.5574,345968.0
2020-09-29 10:15:00,42.52,42.65,42.51,42.65,295317.0,35.5574,35.6662,35.5491,35.6662,295317.0
2020-09-29 10:20:00,42.65,42.66,42.52,42.62,235230.0,35.6662,35.6745,35.5574,35.6411,235230.0
2020-09-29 10:25:00,42.62,42.65,42.52,42.52,245518.0,35.6411,35.6662,35.5574,35.5574,245518.0
2020-09-29 10:30:00,42.53,42.59,42.46,42.47,273746.0,35.5658,35.616,35.5073,35.5156,273746.0
2020-09-29 10:35:00,42.47,42.49,42.32,42.33,400973.0,35.5156,35.5324,35.3902,35.3986,400973.0
2020-09-29 10:40:00,42.33,42.36,42.28,42.33,256651.0,35.3986,35.4236,35.3567,35.3986,256651.0
2020-09-29 10:45:00,42.32,42.32,42.21,42.25,289104.0,35.3902,35.3902,35.2982,35.3317,289104.0
2020-09-29 10:50:00,42.25,42.35,42.19,42.23,378992.0,35.3317,35.4153,35.2815,35.3149,378992.0
2020-09-29 10:55:00,42.22,42.26,42.18,42.22,112851.0,35.3066,35.34,35.2731,35.3066,112851.0
2020-09-29 11:00:00,42.22,42.24,42.1,42.14,298988.0,35.3066,35.3233,35.2062,35.2397,298988.0
2020-09-29 11:05:00,42.14,42.18,42.1,42.12,318220.0,35.2397,35.2731,35.2062,35.2229,318220.0
2020-09-29 11:10:00,42.13,42.15,42.04,42.09,279763.0,35.2313,35.248,35.156,35.1979,279763.0
2020-09-29 11:15:00,42.09,42.19,42.09,42.14,196857.0,35.1979,35.2815,35.1979,35.2397,196857.0
2020-09-29 11:20:00,42.15,42.19,42.06,42.11,339005.0,35.248,35.2815,35.1728,35.2146,339005.0
2020-09-29 11:25:00,42.12,42.16,42.1,42.14,162092.0,35.2229,35.2564,35.2062,35.2397,162092.0
2020-09-29 11:30:00,42.14,42.22,42.11,42.18,158245.0,35.2397,35.3066,35.2146,35.2731,158245.0
2020-09-29 11:35:00,42.18,42.25,42.11,42.23,194547.0,35.2731,35.3317,35.2146,35.3149,194547.0
2020-09-29 11:40:00,42.24,42.24,42.06,42.09,271083.0,35.3233,35.3233,35.1728,35.1979,271083.0
2020-09-29 11:45:00,42.1,42.12,42.02,42.04,184013.0,35.2062,35.2229,35.1393,35.156,184013.0
2020-09-29 11:50:00,42.04,42.11,42.02,42.07,374185.0,35.156,35.2146,35.1393,35.1811,374185.0
2020-09-29 11:55:00,42.07,42.15,42.03,42.04,321628.0,35.1811,35.248,35.1477,35.156,321628.0
2020-09-29 12:00:00,42.04,42.08,42.02,42.05,224348.0,35.156,35.1895,35.1393,35.1644,224348.0
2020-09-29 12:05:00,42.05,42.19,42.05,42.19,150627.0,35.1644,35.2815,35.1644,35.2815,150627.0
2020-09-29 12:10:00,42.19,42.22,42.14,42.16,223084.0,35.2815,35.3066,35.2397,35.2564,223084.0
2020-09-29 12:15:00,42.16,42.21,42.12,42.2,133478.0,35.2564,35.2982,35.2229,35.2898,133478.0
2020-09-29 12:20:00,42.2,42.23,42.13,42.14,157202.0,35.2898,35.3149,35.2313,35.2397,157202.0
2020-09-29 12:25:00,42.14,42.23,42.12,42.22,125316.0,35.2397,35.3149,35.2229,35.3066,125316.0
2020-09-29 12:30:00,42.22,42.22,42.17,42.17,101115.0,35.3066,35.3066,35.2648,35.2648,101115.0
2020-09-29 12:35:00,42.17,42.25,42.13,42.21,170071.0,35.2648,35.3317,35.2313,35.2982,170071.0
2020-09-29 12:40:00,42.21,42.21,42.06,42.07,142214.0,35.2982,35.2982,35.1728,35.1811,142214.0
2020-09-29 12:45:00,42.07,42.14,42.04,42.13,155795.0,35.1811,35.2397,35.156,35.2313,155795.0
2020-09-29 12:50:00,42.13,42.22,42.11,42.22,153569.0,35.2313,35.3066,35.2146,35.3066,153569.0
2020-09-29 12:55:00,42.23,42.29,42.2,42.27,199381.0,35.3149,35.3651,35.2898,35.3484,199381.0
2020-09-29 13:00:00,42.26,42.29,42.23,42.29,104235.0,35.34,35.3651,35.3149,35.3651,104235.0
2020-09-29 13:05:00,42.29,42.29,42.15,42.17,140869.0,35.3651,35.3651,35.248,35.2648,140869.0
2020-09-29 13:10:00,42.17,42.24,42.17,42.2,95198.0,35.2648,35.3233,35.2648,35.2898,95198.0
2020-09-29 13:15:00,42.2,42.31,42.19,42.3,154012.0,35.2898,35.3818,35.2815,35.3735,154012.0
2020-09-29 13:20:00,42.3,42.37,42.27,42.34,214609.0,35.3735,35.432,35.3484,35.4069,214609.0
2020-09-29 13:25:00,42.34,42.43,42.33,42.43,184431.0,35.4069,35.4822,35.3986,35.4822,184431.0
2020-09-29 13:30:00,42.43,42.46,42.39,42.41,221893.0,35.4822,35.5073,35.4487,35.4655,221893.0
2020-09-29 13:35:00,42.42,42.45,42.38,42.39,137812.0,35.4738,35.4989,35.4404,35.4487,137812.0
2020-09-29 13:40:00,42.39,42.43,42.37,42.41,87668.0,35.4487,35.4822,35.432,35.4655,87668.0
2020-09-29 13:45:00,42.41,42.44,42.38,42.4,59629.0,35.4655,35.4905,35.4404,35.4571,59629.0
2020-09-29 13:50:00,42.4,42.54,42.39,42.52,156283.0,35.4571,35.5742,35.4487,35.5574,156283.0
2020-09-29 13:55:00,42.52,42.53,42.46,42.49,62981.0,35.5574,35.5658,35.5073,35.5324,62981.0
2020-09-29 14:00:00,42.49,42.52,42.43,42.46,86263.0,35.5324,35.5574,35.4822,35.5073,86263.0
2020-09-29 14:05:00,42.45,42.46,42.41,42.44,86157.0,35.4989,35.5073,35.4655,35.4905,86157.0
2020-09-29 14:10:00,42.44,42.45,42.42,42.42,67441.0,35.4905,35.4989,35.4738,35.4738,67441.0
2020-09-29 14:15:00,42.43,42.53,42.42,42.51,124918.0,35.4822,35.5658,35.4738,35.5491,124918.0
2020-09-29 14:20:00,42.51,42.54,42.48,42.53,236747.0,35.5491,35.5742,35.524,35.5658,236747.0
2020-09-29 14:25:00,42.53,42.57,42.53,42.55,208430.0,35.5658,35.5993,35.5658,35.5825,208430.0
2020-09-29 14:30:00,42.55,42.59,42.54,42.54,106790.0,35.5825,35.616,35.5742,35.5742,106790.0
2020-09-29 14:35:00,42.54,42.54,42.48,42.48,137780.0,35.5742,35.5742,35.524,35.524,137780.0
2020-09-29 14:40:00,42.49,42.52,42.47,42.52,72145.0,35.5324,35.5574,35.5156,35.5574,72145.0
2020-09-29 14:45:00,42.52,42.54,42.47,42.54,187329.0,35.5574,35.5742,35.5156,35.5742,187329.0
2020-09-29 14:50:00,42.53,42.57,42.48,42.5,139622.0,35.5658,35.5993,35.524,35.5407,139622.0
2020-09-29 14:55:00,42.51,42.52,42.47,42.49,128154.0,35.5491,35.5574,35.5156,35.5324,128154.0
2020-09-29 15:00:00,42.49,42.54,42.47,42.48,88546.0,35.5324,35.5742,35.5156,35.524,88546.0
2020-09-29 15:05:00,42.49,42.55,42.47,42.51,183587.0,35.5324,35.5825,35.5156,35.5491,183587.0
2020-09-29 15:10:00,42.52,42.56,42.5,42.55,150304.0,35.5574,35.5909,35.5407,35.5825,150304.0
2020-09-29 15:15:00,42.55,42.64,42.54,42.62,251518.0,35.5825,35.6578,35.5742,35.6411,251518.0
2020-09-29 15:20:00,42.62,42.62,42.54,42.62,213627.0,35.6411,35.6411,35.5742,35.6411,213627.0
2020-09-29 15:25:00,42.62,42.62,42.56,42.57,174487.0,35.6411,35.6411,35.5909,35.5993,174487.0
2020-09-29 15:30:00,42.56,42.61,42.55,42.56,195485.0,35.5909,35.6327,35.5825,35.5909,195485.0
2020-09-29 15:35:00,42.56,42.56,42.46,42.48,166130.0,35.5909,35.5909,35.5073,35.524,166130.0
2020-09-29 15:40:00,42.48,42.51,42.47,42.48,179368.0,35.524,35.5491,35.5156,35.524,179368.0
2020-09-29 15:45:00,42.48,42.59,42.47,42.57,280586.0,35.524,35.616,35.5156,35.5993,280586.0
2020-09-29 15:50:00,42.57,42.58,42.51,42.52,271378.0,35.5993,35.6076,35.5491,35.5574,271378.0
2020-09-29 15:55:00,42.52,42.55,42.4,42.41,874809.0,35.5574,35.5825,35.4571,35.4655,874809.0
2020-09-30 09:30:00,42.58,42.96,42.5,42.95,890898.0,35.6076,35.9254,35.5407,35.917,890898.0
2020-09-30 09:35:00,42.94,43.18,42.91,43.14,709332.0,35.9087,36.1094,35.8836,36.0759,709332.0
2020-09-30 09:40:00,43.13,43.25,43.06,43.21,379735.0,36.0676,36.1679,36.009,36.1345,379735.0
2020-09-30 09:45:00,43.2,43.26,43.04,43.06,350035.0,36.1261,36.1763,35.9923,36.009,350035.0
2020-09-30 09:50:00,43.06,43.09,42.94,43.07,486384.0,36.009,36.0341,35.9087,36.0174,486384.0
2020-09-30 09:55:00,43.07,43.27,43.03,43.03,369748.0,36.0174,36.1846,35.9839,35.9839,369748.0
2020-09-30 10:00:00,43.04,43.28,42.93,43.25,475950.0,35.9923,36.193,35.9003,36.1679,475950.0
2020-09-30 10:05:00,43.25,43.27,43.07,43.23,201427.0,36.1679,36.1846,36.0174,36.1512,201427.0
2020-09-30 10:10:00,43.23,43.25,43.02,43.03,177639.0,36.1512,36.1679,35.9756,35.9839,177639.0
2020-09-30 10:15:00,43.03,43.07,42.88,42.93,311777.0,35.9839,36.0174,35.8585,35.9003,311777.0
2020-09-30 10:20:00,42.92,43.04,42.88,43.02,183439.0,35.8919,35.9923,35.8585,35.9756,183439.0
2020-09-30 10:25:00,43.01,43.03,42.91,43.0,148890.0,35.9672,35.9839,35.8836,35.9588,148890.0
2020-09-30 10:30:00,43.0,43.05,42.93,42.93,136868.0,35.9588,36.0007,35.9003,35.9003,136868.0
2020-09-30 10:35:00,42.93,43.2,42.92,43.17,294664.0,35.9003,36.1261,35.8919,36.101,294664.0
2020-09-30 10:40:00,43.17,43.23,43.1,43.18,264211.0,36.101,36.1512,36.0425,36.1094,264211.0
2020-09-30 10:45:00,43.18,43.23,43.09,43.14,189009.0,36.1094,36.1512,36.0341,36.0759,189009.0
2020-09-30 10:50:00,43.14,43.2,43.06,43.17,198134.0,36.0759,36.1261,36.009,36.101,198134.0
2020-09-30 10:55:00,43.18,43.19,43.06,43.07,147804.0,36.1094,36.1177,36.009,36.0174,147804.0
2020-09-30 11:00:00,43.07,43.11,43.02,43.09,151281.0,36.0174,36.0508,35.9756,36.0341,151281.0
2020-09-30 11:05:00,43.09,43.12,43.03,43.05,160398.0,36.0341,36.0592,35.9839,36.0007,160398.0
2020-09-30 11:10:00,43.05,43.1,42.96,43.01,256576.0,36.0007,36.0425,35.9254,35.9672,256576.0
2020-09-30 11:15:00,43.01,43.02,42.96,43.0,160736.0,35.9672,35.9756,35.9254,35.9588,160736.0
2020-09-30 11:20:00,43.0,43.12,43.0,43.07,145597.0,35.9588,36.0592,35.9588,36.0174,145597.0
2020-09-30 11:25:00,43.08,43.19,43.04,43.04,167216.0,36.0257,36.1177,35.9923,35.9923,167216.0
2020-09-30 11:30:00,43.04,43.1,43.04,43.06,152357.0,35.9923,36.0425,35.9923,36.009,152357.0
2020-09-30 11:35:00,43.07,43.13,43.03,43.05,124223.0,36.0174,36.0676,35.9839,36.0007,124223.0
2020-09-30 11:40:00,43.05,43.07,42.99,43.05,94030.0,36.0007,36.0174,35.9505,36.0007,94030.0
2020-09-30 11:45:00,43.06,43.14,43.05,43.12,118982.0,36.009,36.0759,36.0007,36.0592,118982.0
2020-09-30 11:50:00,43.11,43.14,43.08,43.11,67059.0,36.0508,36.0759,36.0257,36.0508,67059.0
2020-09-30 11:55:00,43.11,43.16,43.08,43.16,97227.0,36.0508,36.0926,36.0257,36.0926,97227.0
2020-09-30 12:00:00,43.16,43.26,43.15,43.26,236798.0,36.0926,36.1763,36.0843,36.1763,236798.0
2020-09-30 12:05:00,43.26,43.35,43.25,43.34,193292.0,36.1763,36.2515,36.1679,36.2432,193292.0
2020-09-30 12:10:00,43.34,43.39,43.31,43.36,150147.0,36.2432,36.285,36.2181,36.2599,150147.0
2020-09-30 12:15:00,43.36,43.38,43.31,43.37,124474.0,36.2599,36.2766,36.2181,36.2683,124474.0
2020-09-30 12:20:00,43.36,43.49,43.36,43.46,195916.0,36.2599,36.3686,36.2599,36.3435,195916.0
2020-09-30 12:25:00,43.46,43.47,43.4,43.46,117566.0,36.3435,36.3519,36.2933,36.3435,117566.0
2020-09-30 12:30:00,43.47,43.48,43.35,43.37,151747.0,36.3519,36.3602,36.2515,36.2683,151747.0
2020-09-30 12:35:00,43.37,43.42,43.34,43.41,116232.0,36.2683,36.3101,36.2432,36.3017,116232.0
2020-09-30 12:40:00,43.41,43.48,43.37,43.48,95290.0,36.3017,36.3602,36.2683,36.3602,95290.0
2020-09-30 12:45:00,43.48,43.52,43.44,43.5,162703.0,36.3602,36.3937,36.3268,36.377,162703.0
2020-09-30 12:50:00,43.48,43.51,43.4,43.41,88347.0,36.3602,36.3853,36.2933,36.3017,88347.0
2020-09-30 12:55:00,43.41,43.54,43.41,43.5,114401.0,36.3017,36.4104,36.3017,36.377,114401.0
2020-09-30 13:00:00,43.51,43.51,43.42,43.44,173267.0,36.3853,36.3853,36.3101,36.3268,173267.0
2020-09-30 13:05:00,43.45,43.5,43.41,43.42,124839.0,36.3352,36.377,36.3017,36.3101,124839.0
2020-09-30 13:10:00,43.42,43.46,43.4,43.44,121638.0,36.3101,36.3435,36.2933,36.3268,121638.0
2020-09-30 13:15:00,43.44,43.47,43.42,43.44,141179.0,36.3268,36.3519,36.3101,36.3268,141179.0
2020-09-30 13:20:00,43.43,43.49,43.41,43.48,137989.0,36.3184,36.3686,36.3017,36.3602,137989.0
2020-09-30 13:25:00,43.48,43.5,43.45,43.46,189853.0,36.3602,36.377,36.3352,36.3435,189853.0
2020-09-30 13:30:00,43.47,43.59,43.44,43.56,159117.0,36.3519,36.4522,36.3268,36.4271,159117.0
2020-09-30 13:35:00,43.56,43.59,43.48,43.49,73818.0,36.4271,36.4522,36.3602,36.3686,73818.0
2020-09-30 13:40:00,43.49,43.54,43.48,43.5,101453.0,36.3686,36.4104,36.3602,36.377,101453.0
2020-09-30 13:45:00,43.5,43.53,43.43,43.44,110631.0,36.377,36.4021,36.3184,36.3268,110631.0
2020-09-30 13:50:00,43.44,43.48,43.42,43.44,73202.0,36.3268,36.3602,36.3101,36.3268,73202.0
2020-09-30 13:55:00,43.44,43.45,43.41,43.43,83425.0,36.3268,36.3352,36.3017,36.3184,83425.0
2020-09-30 14:00:00,43.43,43.5,43.43,43.49,86127.0,36.3184,36.377,36.3184,36.3686,86127.0
2020-09-30 14:05:00,43.48,43.55,43.46,43.55,90853.0,36.3602,36.4188,36.3435,36.4188,90853.0
2020-09-30 14:10:00,43.54,43.56,43.5,43.53,128176.0,36.4104,36.4271,36.377,36.4021,128176.0
2020-09-30 14:15:00,43.53,43.56,43.51,43.52,102713.0,36.4021,36.4271,36.3853,36.3937,102713.0
2020-09-30 14:20:00,43.51,43.58,43.21,43.27,343249.0,36.3853,36.4439,36.1345,36.1846,343249.0
2020-09-30 14:25:00,43.27,43.27,43.05,43.14,288441.0,36.1846,36.1846,36.0007,36.0759,288441.0
2020-09-30 14:30:00,43.13,43.14,43.04,43.08,193829.0,36.0676,36.0759,35.9923,36.0257,193829.0
2020-09-30 14:35:00,43.09,43.16,43.05,43.06,262863.0,36.0341,36.0926,36.0007,36.009,262863.0
2020-09-30 14:40:00,43.06,43.09,42.94,43.01,220402.0,36.009,36.0341,35.9087,35.9672,220402.0
2020-09-30 14:45:00,43.0,43.02,42.81,42.86,359093.0,35.9588,35.9756,35.8,35.8418,359093.0
2020-09-30 14:50:00,42.86,43.03,42.85,43.02,143059.0,35.8418,35.9839,35.8334,35.9756,143059.0
2020-09-30 14:55:00,43.02,43.23,43.0,43.21,278001.0,35.9756,36.1512,35.9588,36.1345,278001.0
2020-09-30 15:00:00,43.2,43.25,43.06,43.09,195091.0,36.1261,36.1679,36.009,36.0341,195091.0
2020-09-30 15:05:00,43.09,43.22,43.09,43.19,157739.0,36.0341,36.1428,36.0341,36.1177,157739.0
2020-09-30 15:10:00,43.18,43.22,42.87,42.9,335596.0,36.1094,36.1428,35.8501,35.8752,335596.0
2020-09-30 15:15:00,42.9,42.97,42.85,42.87,221123.0,35.8752,35.9338,35.8334,35.8501,221123.0
2020-09-30 15:20:00,42.88,42.97,42.78,42.94,232049.0,35.8585,35.9338,35.7749,35.9087,232049.0
2020-09-30 15:25:00,42.94,43.08,42.9,43.03,137342.0,35.9087,36.0257,35.8752,35.9839,137342.0
2020-09-30 15:30:00,43.02,43.02,42.86,42.95,228835.0,35.9756,35.9756,35.8418,35.917,228835.0
2020-09-30 15:35:00,42.94,43.04,42.88,42.99,196800.0,35.9087,35.9923,35.8585,35.9505,196800.0
2020-09-30 15:40:00,43.0,43.0,42.89,42.95,380018.0,35.9588,35.9588,35.8669,35.917,380018.0
2020-09-30 15:45:00,42.94,43.1,42.91,43.07,339852.0,35.9087,36.0425,35.8836,36.0174,339852.0
2020-09-30 15:50:00,43.07,43.19,43.04,43.12,419831.0,36.0174,36.1177,35.9923,36.0592,419831.0
2020-09-30 15:55:00,43.13,43.24,43.06,43.06,1170499.0,36.0676,36.1595,36.009,36.009,1170499.0
2020-10-01 09:30:00,43.33,43.65,43.05,43.46,756676.0,36.2348,36.5024,36.0007,36.3435,756676.0
2020-10-01 09:35:00,43.46,43.64,43.38,43.39,720329.0,36.3435,36.494,36.2766,36.285,720329.0
2020-10-01 09:40:00,43.39,43.55,43.28,43.32,333824.0,36.285,36.4188,36.193,36.2264,333824.0
2020-10-01 09:45:00,43.31,43.44,43.28,43.31,324130.0,36.2181,36.3268,36.193,36.2181,324130.0
2020-10-01 09:50:00,43.31,43.31,42.94,42.99,335760.0,36.2181,36.2181,35.9087,35.9505,335760.0
2020-10-01 09:55:00,42.98,43.04,42.87,42.88,329199.0,35.9421,35.9923,35.8501,35.8585,329199.0
2020-10-01 10:00:00,42.86,42.89,42.65,42.66,493934.0,35.8418,35.8669,35.6662,35.6745,493934.0
2020-10-01 10:05:00,42.65,42.75,42.6,42.7,245918.0,35.6662,35.7498,35.6243,35.708,245918.0
2020-10-01 10:10:00,42.68,42.82,42.62,42.73,340966.0,35.6912,35.8083,35.6411,35.7331,340966.0
2020-10-01 10:15:00,42.73,42.86,42.7,42.77,279262.0,35.7331,35.8418,35.708,35.7665,279262.0
2020-10-01 10:20:00,42.77,42.88,42.73,42.84,140399.0,35.7665,35.8585,35.7331,35.825,140399.0
2020-10-01 10:25:00,42.83,42.86,42.75,42.81,143044.0,35.8167,35.8418,35.7498,35.8,143044.0
2020-10-01 10:30:00,42.81,43.0,42.78,42.99,237297.0,35.8,35.9588,35.7749,35.9505,237297.0
2020-10-01 10:35:00,43.0,43.0,42.86,42.9,104097.0,35.9588,35.9588,35.8418,35.8752,104097.0
2020-10-01 10:40:00,42.91,42.99,42.87,42.88,97860.0,35.8836,35.9505,35.8501,35.8585,97860.0
2020-10-01 10:45:00,42.87,42.94,42.8,42.85,149498.0,35.8501,35.9087,35.7916,35.8334,149498.0
2020-10-01 10:50:00,42.84,42.89,42.81,42.84,103856.0,35.825,35.8669,35.8,35.825,103856.0
2020-10-01 10:55:00,42.84,42.84,42.74,42.8,213149.0,35.825,35.825,35.7414,35.7916,213149.0
2020-10-01 11:00:00,42.8,42.92,42.73,42.89,131955.0,35.7916,35.8919,35.7331,35.8669,131955.0
2020-10-01 11:05:00,42.88,42.89,42.82,42.85,147452.0,35.8585,35.8669,35.8083,35.8334,147452.0
2020-10-01 11:10:00,42.85,42.92,42.81,42.92,144252.0,35.8334,35.8919,35.8,35.8919,144252.0
2020-10-01 11:15:00,42.92,43.05,42.92,42.98,119025.0,35.8919,36.0007,35.8919,35.9421,119025.0
2020-10-01 11:20:00,42.99,43.06,42.95,43.05,118288.0,35.9505,36.009,35.917,36.0007,118288.0
2020-10-01 11:25:00,43.05,43.07,42.96,43.01,168403.0,36.0007,36.0174,35.9254,35.9672,168403.0
2020-10-01 11:30:00,43.01,43.05,42.96,43.04,126218.0,35.9672,36.0007,35.9254,35.9923,126218.0
2020-10-01 11:35:00,43.03,43.05,42.87,42.91,148504.0,35.9839,36.0007,35.8501,35.8836,148504.0
2020-10-01 11:40:00,42.91,42.91,42.82,42.86,116947.0,35.8836,35.8836,35.8083,35.8418,116947.0
2020-10-01 11:45:00,42.85,42.9,42.77,42.77,142476.0,35.8334,35.8752,35.7665,35.7665,142476.0
2020-10-01 11:50:00,42.77,42.87,42.77,42.86,196281.0,35.7665,35.8501,35.7665,35.8418,196281.0
2020-10-01 11:55:00,42.86,42.86,42.82,42.84,64430.0,35.8418,35.8418,35.8083,35.825,64430.0
2020-10-01 12:00:00,42.84,42.85,42.74,42.76,146732.0,35.825,35.8334,35.7414,35.7581,146732.0
2020-10-01 12:05:00,42.75,42.82,42.74,42.8,120423.0,35.7498,35.8083,35.7414,35.7916,120423.0
2020-10-01 12:10:00,42.81,42.88,42.79,42.84,94838.0,35.8,35.8585,35.7832,35.825,94838.0
2020-10-01 12:15:00,42.84,42.86,42.74,42.79,197102.0,35.825,35.8418,35.7414,35.7832,197102.0
2020-10-01 12:20:00,42.79,42.85,42.77,42.84,164034.0,35.7832,35.8334,35.7665,35.825,164034.0
2020-10-01 12:25:00,42.84,42.98,42.84,42.97,126954.0,35.825,35.9421,35.825,35.9338,126954.0
2020-10-01 12:30:00,42.97,42.98,42.9,42.91,74373.0,35.9338,35.9421,35.8752,35.8836,74373.0
2020-10-01 12:35:00,42.91,42.95,42.87,42.93,152521.0,35.8836,35.917,35.8501,35.9003,152521.0
2020-10-01 12:40:00,42.92,42.98,42.91,42.95,110657.0,35.8919,35.9421,35.8836,35.917,110657.0
2020-10-01 12:45:00,42.96,42.97,42.89,42.91,134651.0,35.9254,35.9338,35.8669,35.8836,134651.0
2020-10-01 12:50:00,42.91,42.92,42.86,42.87,50244.0,35.8836,35.8919,35.8418,35.8501,50244.0
2020-10-01 12:55:00,42.87,42.93,42.86,42.9,87268.0,35.8501,35.9003,35.8418,35.8752,87268.0
2020-10-01 13:00:00,42.9,42.92,42.86,42.89,93427.0,35.8752,35.8919,35.8418,35.8669,93427.0
2020-10-01 13:05:00,42.89,43.0,42.88,42.98,92658.0,35.8669,35.9588,35.8585,35.9421,92658.0
2020-10-01 13:10:00,42.98,42.99,42.87,42.91,90818.0,35.9421,35.9505,35.8501,35.8836,90818.0
2020-10-01 13:15:00,42.91,42.98,42.89,42.98,139729.0,35.8836,35.9421,35.8669,35.9421,139729.0
2020-10-01 13:20:00,42.98,43.05,42.97,43.05,318826.0,35.9421,36.0007,35.9338,36.0007,318826.0
2020-10-01 13:25:00,43.05,43.07,42.93,42.93,198124.0,36.0007,36.0174,35.9003,35.9003,198124.0
2020-10-01 13:30:00,42.95,43.01,42.94,43.01,166406.0,35.917,35.9672,35.9087,35.9672,166406.0
2020-10-01 13:35:00,43.01,43.14,43.0,43.1,164896.0,35.9672,36.0759,35.9588,36.0425,164896.0
2020-10-01 13:40:00,43.1,43.24,43.09,43.24,321090.0,36.0425,36.1595,36.0341,36.1595,321090.0
2020-10-01 13:45:00,43.23,43.25,43.12,43.12,135036.0,36.1512,36.1679,36.0592,36.0592,135036.0
2020-10-01 13:50:00,43.12,43.16,43.07,43.15,278805.0,36.0592,36.0926,36.0174,36.0843,278805.0
2020-10-01 13:55:00,43.15,43.19,43.03,43.08,385300.0,36.0843,36.1177,35.9839,36.0257,385300.0
2020-10-01 14:00:00,43.08,43.16,42.98,43.1,755864.0,36.0257,36.0926,35.9421,36.0425,755864.0
2020-10-01 14:05:00,43.1,43.14,43.0,43.02,527597.0,36.0425,36.0759,35.9588,35.9756,527597.0
2020-10-01 14:10:00,43.01,43.1,43.01,43.08,268127.0,35.9672,36.0425,35.9672,36.0257,268127.0
2020-10-01 14:15:00,43.07,43.14,43.03,43.12,278436.0,36.0174,36.0759,35.9839,36.0592,278436.0
2020-10-01 14:20:00,43.12,43.19,43.1,43.15,192344.0,36.0592,36.1177,36.0425,36.0843,192344.0
2020-10-01 14:25:00,43.15,43.26,43.14,43.23,232228.0,36.0843,36.1763,36.0759,36.1512,232228.0
2020-10-01 14:30:00,43.23,43.28,43.21,43.21,145794.0,36.1512,36.193,36.1345,36.1345,145794.0
2020-10-01 14:35:00,43.21,43.35,43.18,43.34,395468.0,36.1345,36.2515,36.1094,36.2432,395468.0
2020-10-01 14:40:00,43.34,43.39,43.3,43.34,195042.0,36.2432,36.285,36.2097,36.2432,195042.0
2020-10-01 14:45:00,43.34,43.34,43.25,43.25,171480.0,36.2432,36.2432,36.1679,36.1679,171480.0
2020-10-01 14:50:00,43.26,43.31,43.24,43.3,203137.0,36.1763,36.2181,36.1595,36.2097,203137.0
2020-10-01 14:55:00,43.3,43.31,43.19,43.22,185865.0,36.2097,36.2181,36.1177,36.1428,185865.0
2020-10-01 15:00:00,43.21,43.3,43.21,43.27,209664.0,36.1345,36.2097,36.1345,36.1846,209664.0
2020-10-01 15:05:00,43.26,43.26,43.19,43.24,153788.0,36.1763,36.1763,36.1177,36.1595,153788.0
2020-10-01 15:10:00,43.25,43.3,43.23,43.26,191110.0,36.1679,36.2097,36.1512,36.1763,191110.0
2020-10-01 15:15:00,43.27,43.28,43.19,43.19,130837.0,36.1846,36.193,36.1177,36.1177,130837.0
2020-10-01 15:20:00,43.19,43.19,43.07,43.14,133593.0,36.1177,36.1177,36.0174,36.0759,133593.0
2020-10-01 15:25:00,43.14,43.19,43.1,43.18,146155.0,36.0759,36.1177,36.0425,36.1094,146155.0
2020-10-01 15:30:00,43.17,43.26,43.17,43.25,199471.0,36.101,36.1763,36.101,36.1679,199471.0
2020-10-01 15:35:00,43.25,43.3,43.21,43.26,214321.0,36.1679,36.2097,36.1345,36.1763,214321.0
2020-10-01 15:40:00,43.27,43.29,43.15,43.16,201952.0,36.1846,36.2014,36.0843,36.0926,201952.0
2020-10-01 15:45:00,43.16,43.26,43.15,43.2,272799.0,36.0926,36.1763,36.0843,36.1261,272799.0
2020-10-01 15:50:00,43.2,43.29,43.18,43.25,510062.0,36.1261,36.2014,36.1094,36.1679,510062.0
2020-10-01 15:55:00,43.25,43.49,43.24,43.45,1658514.0,36.1679,36.3686,36.1595,36.3352,1658514.0
2020-10-02 09:30:00,42.54,42.8,42.52,42.72,763971.0,35.5742,35.7916,35.5574,35.7247,763971.0
2020-10-02 09:35:00,42.72,43.2,42.67,43.18,539458.0,35.7247,36.1261,35.6829,36.1094,539458.0
2020-10-02 09:40:00,43.17,43.19,42.78,42.84,742930.0,36.101,36.1177,35.7749,35.825,742930.0
2020-10-02 09:45:00,42.85,42.89,42.72,42.86,481368.0,35.8334,35.8669,35.7247,35.8418,481368.0
2020-10-02 09:50:00,42.85,42.87,42.65,42.69,306325.0,35.8334,35.8501,35.6662,35.6996,306325.0
2020-10-02 09:55:00,42.69,42.86,42.68,42.76,320144.0,35.6996,35.8418,35.6912,35.7581,320144.0
2020-10-02 10:00:00,42.78,43.0,42.73,42.98,318027.0,35.7749,35.9588,35.7331,35.9421,318027.0
2020-10-02 10:05:00,42.98,43.09,42.96,43.02,265369.0,35.9421,36.0341,35.9254,35.9756,265369.0
2020-10-02 10:10:00,43.02,43.1,42.96,43.03,228112.0,35.9756,36.0425,35.9254,35.9839,228112.0
2020-10-02 10:15:00,43.04,43.04,42.87,42.89,237714.0,35.9923,35.9923,35.8501,35.8669,237714.0
2020-10-02 10:20:00,42.89,42.97,42.88,42.94,228331.0,35.8669,35.9338,35.8585,35.9087,228331.0
2020-10-02 10:25:00,42.95,43.1,42.92,43.02,226789.0,35.917,36.0425,35.8919,35.9756,226789.0
2020-10-02 10:30:00,43.01,43.1,42.91,43.09,189819.0,35.9672,36.0425,35.8836,36.0341,189819.0
2020-10-02 10:35:00,43.09,43.1,42.85,42.86,220113.0,36.0341,36.0425,35.8334,35.8418,220113.0
2020-10-02 10:40:00,42.86,42.87,42.81,42.81,291297.0,35.8418,35.8501,35.8,35.8,291297.0
2020-10-02 10:45:00,42.8,42.88,42.76,42.85,259735.0,35.7916,35.8585,35.7581,35.8334,259735.0
2020-10-02 10:50:00,42.86,42.86,42.78,42.82,346092.0,35.8418,35.8418,35.7749,35.8083,346092.0
2020-10-02 10:55:00,42.82,42.85,42.71,42.72,338937.0,35.8083,35.8334,35.7163,35.7247,338937.0
2020-10-02 11:00:00,42.72,42.78,42.68,42.76,273011.0,35.7247,35.7749,35.6912,35.7581,273011.0
2020-10-02 11:05:00,42.75,42.82,42.72,42.79,202927.0,35.7498,35.8083,35.7247,35.7832,202927.0
2020-10-02 11:10:00,42.78,42.81,42.75,42.78,169593.0,35.7749,35.8,35.7498,35.7749,169593.0
2020-10-02 11:15:00,42.78,42.88,42.77,42.88,284873.0,35.7749,35.8585,35.7665,35.8585,284873.0
2020-10-02 11:20:00,42.87,42.94,42.85,42.93,284050.0,35.8501,35.9087,35.8334,35.9003,284050.0
2020-10-02 11:25:00,42.93,43.08,42.92,43.05,403689.0,35.9003,36.0257,35.8919,36.0007,403689.0
2020-10-02 11:30:00,43.05,43.08,43.0,43.01,357628.0,36.0007,36.0257,35.9588,35.9672,357628.0
2020-10-02 11:35:00,43.01,43.08,42.98,42.98,337302.0,35.9672,36.0257,35.9421,35.9421,337302.0
2020-10-02 11:40:00,42.98,43.1,42.97,43.01,184794.0,35.9421,36.0425,35.9338,35.9672,184794.0
2020-10-02 11:45:00,43.01,43.04,42.97,43.04,118369.0,35.9672,35.9923,35.9338,35.9923,118369.0
2020-10-02 11:50:00,43.04,43.05,42.99,43.0,111828.0,35.9923,36.0007,35.9505,35.9588,111828.0
2020-10-02 11:55:00,43.0,43.0,42.85,42.86,143069.0,35.9588,35.9588,35.8334,35.8418,143069.0
2020-10-02 12:00:00,42.85,42.96,42.84,42.89,209435.0,35.8334,35.9254,35.825,35.8669,209435.0
2020-10-02 12:05:00,42.9,43.27,42.88,43.27,570515.0,35.8752,36.1846,35.8585,36.1846,570515.0
2020-10-02 12:10:00,43.26,43.66,43.26,43.5,454768.0,36.1763,36.5108,36.1763,36.377,454768.0
2020-10-02 12:15:00,43.5,43.84,43.5,43.79,454099.0,36.377,36.6613,36.377,36.6195,454099.0
2020-10-02 12:20:00,43.8,43.87,43.61,43.64,315309.0,36.6278,36.6864,36.469,36.494,315309.0
2020-10-02 12:25:00,43.64,43.69,43.61,43.63,161767.0,36.494,36.5359,36.469,36.4857,161767.0
2020-10-02 12:30:00,43.63,43.69,43.59,43.68,165202.0,36.4857,36.5359,36.4522,36.5275,165202.0
2020-10-02 12:35:00,43.68,43.79,43.64,43.74,173369.0,36.5275,36.6195,36.494,36.5777,173369.0
2020-10-02 12:40:00,43.73,43.78,43.72,43.77,170536.0,36.5693,36.6111,36.5609,36.6028,170536.0
2020-10-02 12:45:00,43.76,43.77,43.5,43.51,246758.0,36.5944,36.6028,36.377,36.3853,246758.0
2020-10-02 12:50:00,43.51,43.61,43.48,43.54,230883.0,36.3853,36.469,36.3602,36.4104,230883.0
2020-10-02 12:55:00,43.53,43.64,43.51,43.61,155485.0,36.4021,36.494,36.3853,36.469,155485.0
2020-10-02 13:00:00,43.6,43.65,43.54,43.58,201069.0,36.4606,36.5024,36.4104,36.4439,201069.0
2020-10-02 13:05:00,43.57,43.6,43.49,43.58,161185.0,36.4355,36.4606,36.3686,36.4439,161185.0
2020-10-02 13:10:00,43.57,43.65,43.5,43.51,110221.0,36.4355,36.5024,36.377,36.3853,110221.0
2020-10-02 13:15:00,43.51,43.54,43.45,43.52,99381.0,36.3853,36.4104,36.3352,36.3937,99381.0
2020-10-02 13:20:00,43.52,43.57,43.49,43.54,109437.0,36.3937,36.4355,36.3686,36.4104,109437.0
2020-10-02 13:25:00,43.53,43.56,43.48,43.51,124365.0,36.4021,36.4271,36.3602,36.3853,124365.0
2020-10-02 13:30:00,43.51,43.54,43.44,43.46,123695.0,36.3853,36.4104,36.3268,36.3435,123695.0
2020-10-02 13:35:00,43.44,43.52,43.44,43.47,74508.0,36.3268,36.3937,36.3268,36.3519,74508.0
2020-10-02 13:40:00,43.47,43.48,43.28,43.32,274077.0,36.3519,36.3602,36.193,36.2264,274077.0
2020-10-02 13:45:00,43.31,43.37,43.27,43.33,178097.0,36.2181,36.2683,36.1846,36.2348,178097.0
2020-10-02 13:50:00,43.33,43.38,43.26,43.37,192348.0,36.2348,36.2766,36.1763,36.2683,192348.0
2020-10-02 13:55:00,43.37,43.43,43.36,43.42,126564.0,36.2683,36.3184,36.2599,36.3101,126564.0
2020-10-02 14:00:00,43.42,43.52,43.42,43.51,114534.0,36.3101,36.3937,36.3101,36.3853,114534.0
2020-10-02 14:05:00,43.51,43.62,43.48,43.61,177283.0,36.3853,36.4773,36.3602,36.469,177283.0
2020-10-02 14:10:00,43.62,43.71,43.6,43.7,163719.0,36.4773,36.5526,36.4606,36.5442,163719.0
2020-10-02 14:15:00,43.7,43.78,43.68,43.75,250888.0,36.5442,36.6111,36.5275,36.586,250888.0
2020-10-02 14:20:00,43.75,43.77,43.72,43.77,175315.0,36.586,36.6028,36.5609,36.6028,175315.0
2020-10-02 14:25:00,43.78,43.78,43.69,43.73,159792.0,36.6111,36.6111,36.5359,36.5693,159792.0
2020-10-02 14:30:00,43.73,43.76,43.69,43.75,252519.0,36.5693,36.5944,36.5359,36.586,252519.0
2020-10-02 14:35:00,43.75,43.77,43.7,43.72,160960.0,36.586,36.6028,36.5442,36.5609,160960.0
2020-10-02 14:40:00,43.72,43.78,43.71,43.73,81257.0,36.5609,36.6111,36.5526,36.5693,81257.0
2020-10-02 14:45:00,43.74,43.77,43.68,43.73,100906.0,36.5777,36.6028,36.5275,36.5693,100906.0
2020-10-02 14:50:00,43.73,43.74,43.63,43.63,85782.0,36.5693,36.5777,36.4857,36.4857,85782.0
2020-10-02 14:55:00,43.63,43.72,43.63,43.65,192228.0,36.4857,36.5609,36.4857,36.5024,192228.0
2020-10-02 15:00:00,43.65,43.67,43.5,43.54,147556.0,36.5024,36.5191,36.377,36.4104,147556.0
2020-10-02 15:05:00,43.54,43.55,43.48,43.53,87622.0,36.4104,36.4188,36.3602,36.4021,87622.0
2020-10-02 15:10:00,43.53,43.66,43.5,43.55,411483.0,36.4021,36.5108,36.377,36.4188,411483.0
2020-10-02 15:15:00,43.55,43.68,43.52,43.64,145117.0,36.4188,36.5275,36.3937,36.494,145117.0
2020-10-02 15:20:00,43.64,43.71,43.61,43.69,169817.0,36.494,36.5526,36.469,36.5359,169817.0
2020-10-02 15:25:00,43.69,43.73,43.64,43.73,130455.0,36.5359,36.5693,36.494,36.5693,130455.0
2020-10-02 15:30:00,43.73,43.77,43.68,43.74,174780.0,36.5693,36.6028,36.5275,36.5777,174780.0
2020-10-02 15:35:00,43.73,43.78,43.64,43.66,291364.0,36.5693,36.6111,36.494,36.5108,291364.0
2020-10-02 15:40:00,43.66,43.67,43.51,43.55,180589.0,36.5108,36.5191,36.3853,36.4188,180589.0
2020-10-02 15:45:00,43.54,43.7,43.53,43.69,346591.0,36.4104,36.5442,36.4021,36.5359,346591.0
2020-10-02 15:50:00,43.68,43.72,43.61,43.65,475846.0,36.5275,36.5609,36.469,36.5024,475846.0
2020-10-02 15:55:00,43.64,43.71,43.6,43.66,1094567.0,36.494,36.5526,36.4606,36.5108,1094567.0
2020-10-05 09:30:00,44.26,44.6,44.21,44.35,683503.0,37.0125,37.2968,36.9707,37.0878,683503.0
2020-10-05 09:35:00,44.36,44.82,44.33,44.81,542469.0,37.0961,37.4808,37.0711,37.4725,542469.0
2020-10-05 09:40:00,44.82,44.84,44.64,44.65,411375.0,37.4808,37.4975,37.3303,37.3387,411375.0
2020-10-05 09:45:00,44.65,44.82,44.61,44.75,353973.0,37.3387,37.4808,37.3052,37.4223,353973.0
2020-10-05 09:50:00,44.75,44.8,44.58,44.66,309406.0,37.4223,37.4641,37.2801,37.347,309406.0
2020-10-05 09:55:00,44.67,44.8,44.54,44.65,382120.0,37.3554,37.4641,37.2467,37.3387,382120.0
2020-10-05 10:00:00,44.65,44.67,44.49,44.58,391619.0,37.3387,37.3554,37.2049,37.2801,391619.0
2020-10-05 10:05:00,44.58,44.68,44.53,44.65,399451.0,37.2801,37.3637,37.2383,37.3387,399451.0
2020-10-05 10:10:00,44.65,44.75,44.58,44.7,331857.0,37.3387,37.4223,37.2801,37.3805,331857.0
2020-10-05 10:15:00,44.71,45.01,44.64,44.96,628825.0,37.3888,37.6397,37.3303,37.5979,628825.0
2020-10-05 10:20:00,44.96,45.04,44.87,44.9,283082.0,37.5979,37.6648,37.5226,37.5477,283082.0
2020-10-05 10:25:00,44.9,44.94,44.78,44.82,177240.0,37.5477,37.5812,37.4474,37.4808,177240.0
2020-10-05 10:30:00,44.83,44.99,44.83,44.97,237408.0,37.4892,37.623,37.4892,37.6063,237408.0
2020-10-05 10:35:00,44.96,45.03,44.94,45.03,264789.0,37.5979,37.6564,37.5812,37.6564,264789.0
2020-10-05 10:40:00,45.03,45.05,44.96,44.98,168443.0,37.6564,37.6732,37.5979,37.6146,168443.0
2020-10-05 10:45:00,44.98,45.14,44.95,45.12,372753.0,37.6146,37.7484,37.5895,37.7317,372753.0
2020-10-05 10:50:00,45.12,45.23,45.08,45.12,361551.0,37.7317,37.8237,37.6982,37.7317,361551.0
2020-10-05 10:55:00,45.12,45.17,45.06,45.07,323280.0,37.7317,37.7735,37.6815,37.6899,323280.0
2020-10-05 11:00:00,45.07,45.1,45.0,45.09,345860.0,37.6899,37.715,37.6313,37.7066,345860.0
2020-10-05 11:05:00,45.09,45.19,45.03,45.05,371547.0,37.7066,37.7902,37.6564,37.6732,371547.0
2020-10-05 11:10:00,45.04,45.08,44.93,44.97,295991.0,37.6648,37.6982,37.5728,37.6063,295991.0
2020-10-05 11:15:00,44.97,45.17,44.96,45.07,228178.0,37.6063,37.7735,37.5979,37.6899,228178.0
2020-10-05 11:20:00,45.06,45.14,45.03,45.09,240322.0,37.6815,37.7484,37.6564,37.7066,240322.0
2020-10-05 11:25:00,45.09,45.09,44.95,44.96,309868.0,37.7066,37.7066,37.5895,37.5979,309868.0
2020-10-05 11:30:00,44.95,44.98,44.86,44.9,171809.0,37.5895,37.6146,37.5143,37.5477,171809.0
2020-10-05 11:35:00,44.9,44.97,44.77,44.8,286702.0,37.5477,37.6063,37.439,37.4641,286702.0
2020-10-05 11:40:00,44.8,44.88,44.79,44.84,159509.0,37.4641,37.531,37.4557,37.4975,159509.0
2020-10-05 11:45:00,44.84,44.98,44.84,44.95,166151.0,37.4975,37.6146,37.4975,37.5895,166151.0
2020-10-05 11:50:00,44.94,45.08,44.94,44.95,171430.0,37.5812,37.6982,37.5812,37.5895,171430.0
2020-10-05 11:55:00,44.95,45.05,44.94,45.0,315373.0,37.5895,37.6732,37.5812,37.6313,315373.0
2020-10-05 12:00:00,45.0,45.06,44.99,45.03,181244.0,37.6313,37.6815,37.623,37.6564,181244.0
2020-10-05 12:05:00,45.03,45.03,44.97,45.01,313285.0,37.6564,37.6564,37.6063,37.6397,313285.0
2020-10-05 12:10:00,45.01,45.03,44.98,45.0,172965.0,37.6397,37.6564,37.6146,37.6313,172965.0
2020-10-05 12:15:00,45.0,45.04,44.99,45.02,194060.0,37.6313,37.6648,37.623,37.6481,194060.0
2020-10-05 12:20:00,45.01,45.04,44.98,45.0,218752.0,37.6397,37.6648,37.6146,37.6313,218752.0
2020-10-05 12:25:00,45.0,45.12,44.99,45.11,187177.0,37.6313,37.7317,37.623,37.7233,187177.0
2020-10-05 12:30:00,45.1,45.13,45.04,45.05,123283.0,37.715,37.7401,37.6648,37.6732,123283.0
2020-10-05 12:35:00,45.05,45.08,45.03,45.08,107043.0,37.6732,37.6982,37.6564,37.6982,107043.0
2020-10-05 12:40:00,45.08,45.11,45.01,45.04,118734.0,37.6982,37.7233,37.6397,37.6648,118734.0
2020-10-05 12:45:00,45.05,45.09,45.04,45.05,129331.0,37.6732,37.7066,37.6648,37.6732,129331.0
2020-10-05 12:50:00,45.05,45.08,45.03,45.04,113913.0,37.6732,37.6982,37.6564,37.6648,113913.0
2020-10-05 12:55:00,45.05,45.08,45.02,45.06,145822.0,37.6732,37.6982,37.6481,37.6815,145822.0
2020-10-05 13:00:00,45.06,45.08,45.02,45.05,134521.0,37.6815,37.6982,37.6481,37.6732,134521.0
2020-10-05 13:05:00,45.04,45.09,45.01,45.04,116294.0,37.6648,37.7066,37.6397,37.6648,116294.0
2020-10-05 13:10:00,45.03,45.1,45.02,45.03,86955.0,37.6564,37.715,37.6481,37.6564,86955.0
2020-10-05 13:15:00,45.03,45.07,44.98,45.01,100360.0,37.6564,37.6899,37.6146,37.6397,100360.0
2020-10-05 13:20:00,45.0,45.03,44.99,45.02,178798.0,37.6313,37.6564,37.623,37.6481,178798.0
2020-10-05 13:25:00,45.01,45.06,45.01,45.05,92841.0,37.6397,37.6815,37.6397,37.6732,92841.0
2020-10-05 13:30:00,45.05,45.1,45.04,45.06,186398.0,37.6732,37.715,37.6648,37.6815,186398.0
2020-10-05 13:35:00,45.05,45.12,45.04,45.09,164316.0,37.6732,37.7317,37.6648,37.7066,164316.0
2020-10-05 13:40:00,45.08,45.12,45.05,45.05,170622.0,37.6982,37.7317,37.6732,37.6732,170622.0
2020-10-05 13:45:00,45.05,45.08,45.04,45.07,244448.0,37.6732,37.6982,37.6648,37.6899,244448.0
2020-10-05 13:50:00,45.07,45.13,45.06,45.12,150314.0,37.6899,37.7401,37.6815,37.7317,150314.0
2020-10-05 13:55:00,45.12,45.13,45.07,45.1,188806.0,37.7317,37.7401,37.6899,37.715,188806.0
2020-10-05 14:00:00,45.09,45.13,45.02,45.04,177093.0,37.7066,37.7401,37.6481,37.6648,177093.0
2020-10-05 14:05:00,45.04,45.07,44.99,45.03,128146.0,37.6648,37.6899,37.623,37.6564,128146.0
2020-10-05 14:10:00,45.03,45.08,45.03,45.06,71714.0,37.6564,37.6982,37.6564,37.6815,71714.0
2020-10-05 14:15:00,45.05,45.1,45.03,45.05,69923.0,37.6732,37.715,37.6564,37.6732,69923.0
2020-10-05 14:20:00,45.06,45.11,45.02,45.1,80182.0,37.6815,37.7233,37.6481,37.715,80182.0
2020-10-05 14:25:00,45.1,45.11,45.01,45.03,93746.0,37.715,37.7233,37.6397,37.6564,93746.0
2020-10-05 14:30:00,45.04,45.09,45.03,45.05,102565.0,37.6648,37.7066,37.6564,37.6732,102565.0
2020-10-05 14:35:00,45.06,45.18,45.05,45.18,225350.0,37.6815,37.7819,37.6732,37.7819,225350.0
2020-10-05 14:40:00,45.18,45.19,45.14,45.16,192541.0,37.7819,37.7902,37.7484,37.7651,192541.0
2020-10-05 14:45:00,45.17,45.18,45.14,45.16,235233.0,37.7735,37.7819,37.7484,37.7651,235233.0
2020-10-05 14:50:00,45.16,45.18,45.08,45.09,149079.0,37.7651,37.7819,37.6982,37.7066,149079.0
2020-10-05 14:55:00,45.09,45.18,45.05,45.17,210833.0,37.7066,37.7819,37.6732,37.7735,210833.0
2020-10-05 15:00:00,45.18,45.18,45.12,45.13,102701.0,37.7819,37.7819,37.7317,37.7401,102701.0
2020-10-05 15:05:00,45.14,45.14,45.04,45.08,143068.0,37.7484,37.7484,37.6648,37.6982,143068.0
2020-10-05 15:10:00,45.08,45.15,45.07,45.11,161875.0,37.6982,37.7568,37.6899,37.7233,161875.0
2020-10-05 15:15:00,45.12,45.14,45.04,45.05,178609.0,37.7317,37.7484,37.6648,37.6732,178609.0
2020-10-05 15:20:00,45.05,45.12,44.96,44.97,290575.0,37.6732,37.7317,37.5979,37.6063,290575.0
2020-10-05 15:25:00,44.96,45.05,44.93,45.05,283978.0,37.5979,37.6732,37.5728,37.6732,283978.0
2020-10-05 15:30:00,45.05,45.05,44.93,44.94,278209.0,37.6732,37.6732,37.5728,37.5812,278209.0
2020-10-05 15:35:00,44.93,44.95,44.85,44.89,315194.0,37.5728,37.5895,37.5059,37.5394,315194.0
2020-10-05 15:40:00,44.89,44.96,44.88,44.88,265021.0,37.5394,37.5979,37.531,37.531,265021.0
2020-10-05 15:45:00,44.88,44.9,44.8,44.82,464315.0,37.531,37.5477,37.4641,37.4808,464315.0
2020-10-05 15:50:00,44.82,44.91,44.77,44.78,553843.0,37.4808,37.5561,37.439,37.4474,553843.0
2020-10-05 15:55:00,44.78,44.92,44.72,44.9,1309010.0,37.4474,37.5644,37.3972,37.5477,1309010.0
2020-10-06 09:30:00,45.48,45.86,45.32,45.84,1161071.0,38.0328,38.3505,37.899,38.3338,1161071.0
2020-10-06 09:35:00,45.83,46.04,45.81,45.84,842451.0,38.3254,38.5011,38.3087,38.3338,842451.0
2020-10-06 09:40:00,45.83,45.96,45.6,45.93,893575.0,38.3254,38.4342,38.1331,38.4091,893575.0
2020-10-06 09:45:00,45.94,46.01,45.77,45.85,486714.0,38.4174,38.476,38.2753,38.3422,486714.0
2020-10-06 09:50:00,45.86,45.95,45.71,45.73,628468.0,38.3505,38.4258,38.2251,38.2418,628468.0
2020-10-06 09:55:00,45.72,45.82,45.52,45.57,730572.0,38.2335,38.3171,38.0662,38.108,730572.0
2020-10-06 10:00:00,45.57,45.65,45.5,45.54,426919.0,38.108,38.1749,38.0495,38.0829,426919.0
2020-10-06 10:05:00,45.55,45.6,45.5,45.53,296060.0,38.0913,38.1331,38.0495,38.0746,296060.0
2020-10-06 10:10:00,45.52,45.67,45.51,45.59,271206.0,38.0662,38.1916,38.0578,38.1247,271206.0
2020-10-06 10:15:00,45.59,45.67,45.5,45.51,277979.0,38.1247,38.1916,38.0495,38.0578,277979.0
2020-10-06 10:20:00,45.52,45.54,45.36,45.41,289854.0,38.0662,38.0829,37.9324,37.9742,289854.0
2020-10-06 10:25:00,45.41,45.5,45.4,45.42,272000.0,37.9742,38.0495,37.9659,37.9826,272000.0
2020-10-06 10:30:00,45.43,45.51,45.37,45.51,217981.0,37.9909,38.0578,37.9408,38.0578,217981.0
2020-10-06 10:35:00,45.51,45.6,45.49,45.52,193391.0,38.0578,38.1331,38.0411,38.0662,193391.0
2020-10-06 10:40:00,45.52,45.68,45.46,45.68,409790.0,38.0662,38.2,38.016,38.2,409790.0
2020-10-06 10:45:00,45.68,45.89,45.67,45.73,380883.0,38.2,38.3756,38.1916,38.2418,380883.0
2020-10-06 10:50:00,45.72,45.79,45.67,45.76,240160.0,38.2335,38.292,38.1916,38.2669,240160.0
2020-10-06 10:55:00,45.76,45.82,45.75,45.75,128717.0,38.2669,38.3171,38.2585,38.2585,128717.0
2020-10-06 11:00:00,45.75,45.79,45.71,45.77,80299.0,38.2585,38.292,38.2251,38.2753,80299.0
2020-10-06 11:05:00,45.77,45.85,45.74,45.81,149925.0,38.2753,38.3422,38.2502,38.3087,149925.0
2020-10-06 11:10:00,45.82,45.9,45.8,45.88,204664.0,38.3171,38.384,38.3004,38.3673,204664.0
2020-10-06 11:15:00,45.88,46.0,45.85,45.98,286605.0,38.3673,38.4676,38.3422,38.4509,286605.0
2020-10-06 11:20:00,45.98,46.0,45.84,45.87,275696.0,38.4509,38.4676,38.3338,38.3589,275696.0
2020-10-06 11:25:00,45.88,45.89,45.8,45.86,222156.0,38.3673,38.3756,38.3004,38.3505,222156.0
2020-10-06 11:30:00,45.86,45.89,45.76,45.87,219852.0,38.3505,38.3756,38.2669,38.3589,219852.0
2020-10-06 11:35:00,45.86,46.03,45.86,46.0,216396.0,38.3505,38.4927,38.3505,38.4676,216396.0
2020-10-06 11:40:00,46.0,46.01,45.92,45.95,99422.0,38.4676,38.476,38.4007,38.4258,99422.0
2020-10-06 11:45:00,45.94,45.96,45.88,45.89,149317.0,38.4174,38.4342,38.3673,38.3756,149317.0
2020-10-06 11:50:00,45.89,45.89,45.77,45.77,189930.0,38.3756,38.3756,38.2753,38.2753,189930.0
2020-10-06 11:55:00,45.77,45.8,45.73,45.74,118104.0,38.2753,38.3004,38.2418,38.2502,118104.0
2020-10-06 12:00:00,45.75,45.8,45.6,45.63,230516.0,38.2585,38.3004,38.1331,38.1582,230516.0
2020-10-06 12:05:00,45.61,45.7,45.6,45.69,159897.0,38.1415,38.2167,38.1331,38.2084,159897.0
2020-10-06 12:10:00,45.69,45.7,45.63,45.66,136733.0,38.2084,38.2167,38.1582,38.1833,136733.0
2020-10-06 12:15:00,45.66,45.66,45.57,45.57,246106.0,38.1833,38.1833,38.108,38.108,246106.0
2020-10-06 12:20:00,45.57,45.6,45.53,45.56,140163.0,38.108,38.1331,38.0746,38.0997,140163.0
2020-10-06 12:25:00,45.57,45.57,45.5,45.52,222189.0,38.108,38.108,38.0495,38.0662,222189.0
2020-10-06 12:30:00,45.52,45.52,45.42,45.46,253729.0,38.0662,38.0662,37.9826,38.016,253729.0
2020-10-06 12:35:00,45.46,45.48,45.42,45.43,99693.0,38.016,38.0328,37.9826,37.9909,99693.0
2020-10-06 12:40:00,45.44,45.45,45.4,45.44,124382.0,37.9993,38.0077,37.9659,37.9993,124382.0
2020-10-06 12:45:00,45.44,45.51,45.43,45.48,167785.0,37.9993,38.0578,37.9909,38.0328,167785.0
2020-10-06 12:50:00,45.49,45.55,45.48,45.51,131773.0,38.0411,38.0913,38.0328,38.0578,131773.0
2020-10-06 12:55:00,45.51,45.53,45.46,45.51,120639.0,38.0578,38.0746,38.016,38.0578,120639.0
2020-10-06 13:00:00,45.52,45.55,45.5,45.54,131515.0,38.0662,38.0913,38.0495,38.0829,131515.0
2020-10-06 13:05:00,45.53,45.58,45.52,45.55,99002.0,38.0746,38.1164,38.0662,38.0913,99002.0
2020-10-06 13:10:00,45.54,45.62,45.54,45.61,122276.0,38.0829,38.1498,38.0829,38.1415,122276.0
2020-10-06 13:15:00,45.61,45.65,45.51,45.57,141350.0,38.1415,38.1749,38.0578,38.108,141350.0
2020-10-06 13:20:00,45.57,45.65,45.55,45.58,133390.0,38.108,38.1749,38.0913,38.1164,133390.0
2020-10-06 13:25:00,45.58,45.59,45.55,45.59,84448.0,38.1164,38.1247,38.0913,38.1247,84448.0
2020-10-06 13:30:00,45.58,45.65,45.58,45.65,142039.0,38.1164,38.1749,38.1164,38.1749,142039.0
2020-10-06 13:35:00,45.64,45.64,45.57,45.58,86526.0,38.1666,38.1666,38.108,38.1164,86526.0
2020-10-06 13:40:00,45.58,45.61,45.56,45.57,208847.0,38.1164,38.1415,38.0997,38.108,208847.0
2020-10-06 13:45:00,45.57,45.61,45.52,45.57,187025.0,38.108,38.1415,38.0662,38.108,187025.0
2020-10-06 13:50:00,45.57,45.62,45.55,45.59,191651.0,38.108,38.1498,38.0913,38.1247,191651.0
2020-10-06 13:55:00,45.6,45.64,45.58,45.61,112912.0,38.1331,38.1666,38.1164,38.1415,112912.0
2020-10-06 14:00:00,45.61,45.67,45.59,45.66,174264.0,38.1415,38.1916,38.1247,38.1833,174264.0
2020-10-06 14:05:00,45.66,45.74,45.66,45.7,141207.0,38.1833,38.2502,38.1833,38.2167,141207.0
2020-10-06 14:10:00,45.7,45.75,45.64,45.74,116856.0,38.2167,38.2585,38.1666,38.2502,116856.0
2020-10-06 14:15:00,45.75,45.83,45.71,45.8,203462.0,38.2585,38.3254,38.2251,38.3004,203462.0
2020-10-06 14:20:00,45.81,45.9,45.81,45.9,183727.0,38.3087,38.384,38.3087,38.384,183727.0
2020-10-06 14:25:00,45.89,45.98,45.89,45.97,271165.0,38.3756,38.4509,38.3756,38.4425,271165.0
2020-10-06 14:30:00,45.98,46.01,45.85,45.93,237566.0,38.4509,38.476,38.3422,38.4091,237566.0
2020-10-06 14:35:00,45.93,46.0,45.89,45.95,168822.0,38.4091,38.4676,38.3756,38.4258,168822.0
2020-10-06 14:40:00,45.95,46.06,45.93,46.02,295098.0,38.4258,38.5178,38.4091,38.4843,295098.0
2020-10-06 14:45:00,46.02,46.05,45.66,45.69,392080.0,38.4843,38.5094,38.1833,38.2084,392080.0
2020-10-06 14:50:00,45.7,45.7,44.89,44.93,1531037.0,38.2167,38.2167,37.5394,37.5728,1531037.0
2020-10-06 14:55:00,44.92,45.06,44.52,44.71,908165.0,37.5644,37.6815,37.2299,37.3888,908165.0
2020-10-06 15:00:00,44.68,44.68,44.34,44.48,673943.0,37.3637,37.3637,37.0794,37.1965,673943.0
2020-10-06 15:05:00,44.47,44.52,44.16,44.5,463596.0,37.1881,37.2299,36.9289,37.2132,463596.0
2020-10-06 15:10:00,44.5,44.63,44.36,44.37,498147.0,37.2132,37.3219,37.0961,37.1045,498147.0
2020-10-06 15:15:00,44.37,44.55,44.33,44.36,386326.0,37.1045,37.255,37.0711,37.0961,386326.0
2020-10-06 15:20:00,44.36,44.57,44.31,44.44,443968.0,37.0961,37.2718,37.0543,37.163,443968.0
2020-10-06 15:25:00,44.43,44.77,44.4,44.77,626027.0,37.1547,37.439,37.1296,37.439,626027.0
2020-10-06 15:30:00,44.77,44.93,44.72,44.88,515558.0,37.439,37.5728,37.3972,37.531,515558.0
2020-10-06 15:35:00,44.87,44.9,44.66,44.67,417806.0,37.5226,37.5477,37.347,37.3554,417806.0
2020-10-06 15:40:00,44.67,44.71,44.52,44.53,321292.0,37.3554,37.3888,37.2299,37.2383,321292.0
2020-10-06 15:45:00,44.53,44.55,44.24,44.34,572991.0,37.2383,37.255,36.9958,37.0794,572991.0
2020-10-06 15:50:00,44.33,44.46,44.28,44.46,540004.0,37.0711,37.1798,37.0292,37.1798,540004.0
2020-10-06 15:55:00,44.46,44.53,44.38,44.38,958104.0,37.1798,37.2383,37.1129,37.1129,958104.0
2020-10-07 09:30:00,45.02,45.38,44.94,45.32,982862.0,37.6481,37.9491,37.5812,37.899,982862.0
2020-10-07 09:35:00,45.33,45.63,45.33,45.5,491654.0,37.9073,38.1582,37.9073,38.0495,491654.0
2020-10-07 09:40:00,45.5,45.59,45.37,45.57,255730.0,38.0495,38.1247,37.9408,38.108,255730.0
2020-10-07 09:45:00,45.56,45.6,45.25,45.26,574899.0,38.0997,38.1331,37.8404,37.8488,574899.0
2020-10-07 09:50:00,45.25,45.46,45.18,45.36,307025.0,37.8404,38.016,37.7819,37.9324,307025.0
2020-10-07 09:55:00,45.37,45.4,45.07,45.13,236772.0,37.9408,37.9659,37.6899,37.7401,236772.0
2020-10-07 10:00:00,45.12,45.19,44.97,45.11,325003.0,37.7317,37.7902,37.6063,37.7233,325003.0
2020-10-07 10:05:00,45.11,45.16,44.97,45.09,211081.0,37.7233,37.7651,37.6063,37.7066,211081.0
2020-10-07 10:10:00,45.1,45.11,44.92,44.97,358333.0,37.715,37.7233,37.5644,37.6063,358333.0
2020-10-07 10:15:00,44.97,45.21,44.96,45.17,189403.0,37.6063,37.807,37.5979,37.7735,189403.0
2020-10-07 10:20:00,45.17,45.3,45.04,45.28,179053.0,37.7735,37.8822,37.6648,37.8655,179053.0
2020-10-07 10:25:00,45.27,45.3,45.21,45.23,155048.0,37.8571,37.8822,37.807,37.8237,155048.0
2020-10-07 10:30:00,45.24,45.35,45.18,45.24,215075.0,37.832,37.924,37.7819,37.832,215075.0
2020-10-07 10:35:00,45.23,45.29,45.17,45.19,139027.0,37.8237,37.8739,37.7735,37.7902,139027.0
2020-10-07 10:40:00,45.19,45.25,45.01,45.05,200009.0,37.7902,37.8404,37.6397,37.6732,200009.0
2020-10-07 10:45:00,45.05,45.07,45.0,45.02,240223.0,37.6732,37.6899,37.6313,37.6481,240223.0
2020-10-07 10:50:00,45.01,45.12,44.99,45.02,114365.0,37.6397,37.7317,37.623,37.6481,114365.0
2020-10-07 10:55:00,45.03,45.05,44.97,44.98,122559.0,37.6564,37.6732,37.6063,37.6146,122559.0
2020-10-07 11:00:00,44.98,45.03,44.93,44.98,167615.0,37.6146,37.6564,37.5728,37.6146,167615.0
2020-10-07 11:05:00,44.98,45.09,44.98,45.04,121957.0,37.6146,37.7066,37.6146,37.6648,121957.0
2020-10-07 11:10:00,45.05,45.1,45.03,45.08,75690.0,37.6732,37.715,37.6564,37.6982,75690.0
2020-10-07 11:15:00,45.08,45.08,45.01,45.05,123718.0,37.6982,37.6982,37.6397,37.6732,123718.0
2020-10-07 11:20:00,45.05,45.08,44.95,44.98,86614.0,37.6732,37.6982,37.5895,37.6146,86614.0
2020-10-07 11:25:00,44.99,44.99,44.87,44.94,178618.0,37.623,37.623,37.5226,37.5812,178618.0
2020-10-07 11:30:00,44.94,44.95,44.87,44.93,234003.0,37.5812,37.5895,37.5226,37.5728,234003.0
2020-10-07 11:35:00,44.93,44.95,44.83,44.86,201804.0,37.5728,37.5895,37.4892,37.5143,201804.0
2020-10-07 11:40:00,44.87,44.98,44.86,44.92,174322.0,37.5226,37.6146,37.5143,37.5644,174322.0
2020-10-07 11:45:00,44.93,44.93,44.78,44.8,87137.0,37.5728,37.5728,37.4474,37.4641,87137.0
2020-10-07 11:50:00,44.8,44.83,44.73,44.81,140543.0,37.4641,37.4892,37.4056,37.4725,140543.0
2020-10-07 11:55:00,44.82,44.83,44.77,44.83,149905.0,37.4808,37.4892,37.439,37.4892,149905.0
2020-10-07 12:00:00,44.83,44.84,44.79,44.8,107501.0,37.4892,37.4975,37.4557,37.4641,107501.0
2020-10-07 12:05:00,44.8,44.82,44.75,44.76,86238.0,37.4641,37.4808,37.4223,37.4306,86238.0
2020-10-07 12:10:00,44.76,44.77,44.69,44.76,134127.0,37.4306,37.439,37.3721,37.4306,134127.0
2020-10-07 12:15:00,44.77,44.84,44.74,44.83,130582.0,37.439,37.4975,37.4139,37.4892,130582.0
2020-10-07 12:20:00,44.83,44.84,44.78,44.8,117342.0,37.4892,37.4975,37.4474,37.4641,117342.0
2020-10-07 12:25:00,44.8,44.82,44.66,44.73,155229.0,37.4641,37.4808,37.347,37.4056,155229.0
2020-10-07 12:30:00,44.72,44.8,44.72,44.74,105638.0,37.3972,37.4641,37.3972,37.4139,105638.0
2020-10-07 12:35:00,44.74,44.74,44.7,44.72,91764.0,37.4139,37.4139,37.3805,37.3972,91764.0
2020-10-07 12:40:00,44.72,44.76,44.7,44.74,87995.0,37.3972,37.4306,37.3805,37.4139,87995.0
2020-10-07 12:45:00,44.73,44.77,44.71,44.75,100290.0,37.4056,37.439,37.3888,37.4223,100290.0
2020-10-07 12:50:00,44.76,44.76,44.7,44.71,106840.0,37.4306,37.4306,37.3805,37.3888,106840.0
2020-10-07 12:55:00,44.71,44.76,44.7,44.74,116767.0,37.3888,37.4306,37.3805,37.4139,116767.0
2020-10-07 13:00:00,44.75,44.82,44.74,44.81,120201.0,37.4223,37.4808,37.4139,37.4725,120201.0
2020-10-07 13:05:00,44.8,44.88,44.77,44.86,137129.0,37.4641,37.531,37.439,37.5143,137129.0
2020-10-07 13:10:00,44.86,44.86,44.77,44.79,71891.0,37.5143,37.5143,37.439,37.4557,71891.0
2020-10-07 13:15:00,44.8,44.82,44.77,44.81,85488.0,37.4641,37.4808,37.439,37.4725,85488.0
2020-10-07 13:20:00,44.82,44.87,44.81,44.84,100063.0,37.4808,37.5226,37.4725,37.4975,100063.0
2020-10-07 13:25:00,44.84,44.87,44.79,44.81,115405.0,37.4975,37.5226,37.4557,37.4725,115405.0
2020-10-07 13:30:00,44.82,44.85,44.77,44.79,116255.0,37.4808,37.5059,37.439,37.4557,116255.0
2020-10-07 13:35:00,44.79,44.79,44.69,44.73,165382.0,37.4557,37.4557,37.3721,37.4056,165382.0
2020-10-07 13:40:00,44.72,44.77,44.63,44.75,256925.0,37.3972,37.439,37.3219,37.4223,256925.0
2020-10-07 13:45:00,44.76,44.76,44.69,44.72,127139.0,37.4306,37.4306,37.3721,37.3972,127139.0
2020-10-07 13:50:00,44.72,44.74,44.62,44.66,405279.0,37.3972,37.4139,37.3136,37.347,405279.0
2020-10-07 13:55:00,44.66,44.71,44.61,44.67,314766.0,37.347,37.3888,37.3052,37.3554,314766.0
2020-10-07 14:00:00,44.66,44.7,44.64,44.66,106424.0,37.347,37.3805,37.3303,37.347,106424.0
2020-10-07 14:05:00,44.65,44.67,44.61,44.65,186551.0,37.3387,37.3554,37.3052,37.3387,186551.0
2020-10-07 14:10:00,44.65,44.79,44.64,44.73,217734.0,37.3387,37.4557,37.3303,37.4056,217734.0
2020-10-07 14:15:00,44.73,44.8,44.71,44.78,114362.0,37.4056,37.4641,37.3888,37.4474,114362.0
2020-10-07 14:20:00,44.79,44.84,44.74,44.79,270487.0,37.4557,37.4975,37.4139,37.4557,270487.0
2020-10-07 14:25:00,44.79,44.79,44.73,44.73,135457.0,37.4557,37.4557,37.4056,37.4056,135457.0
2020-10-07 14:30:00,44.73,44.83,44.71,44.76,267783.0,37.4056,37.4892,37.3888,37.4306,267783.0
2020-10-07 14:35:00,44.76,44.77,44.67,44.71,344249.0,37.4306,37.439,37.3554,37.3888,344249.0
2020-10-07 14:40:00,44.71,44.76,44.67,44.75,180435.0,37.3888,37.4306,37.3554,37.4223,180435.0
2020-10-07 14:45:00,44.75,44.77,44.7,44.72,189895.0,37.4223,37.439,37.3805,37.3972,189895.0
2020-10-07 14:50:00,44.72,44.83,44.71,44.82,270713.0,37.3972,37.4892,37.3888,37.4808,270713.0
2020-10-07 14:55:00,44.81,44.85,44.75,44.76,202595.0,37.4725,37.5059,37.4223,37.4306,202595.0
2020-10-07 15:00:00,44.75,44.93,44.75,44.91,302125.0,37.4223,37.5728,37.4223,37.5561,302125.0
2020-10-07 15:05:00,44.92,44.96,44.89,44.93,210063.0,37.5644,37.5979,37.5394,37.5728,210063.0
2020-10-07 15:10:00,44.93,44.95,44.86,44.91,208558.0,37.5728,37.5895,37.5143,37.5561,208558.0
2020-10-07 15:15:00,44.91,44.94,44.87,44.89,148789.0,37.5561,37.5812,37.5226,37.5394,148789.0
2020-10-07 15:20:00,44.89,44.98,44.88,44.95,171139.0,37.5394,37.6146,37.531,37.5895,171139.0
2020-10-07 15:25:00,44.95,45.03,44.93,45.0,173470.0,37.5895,37.6564,37.5728,37.6313,173470.0
2020-10-07 15:30:00,45.01,45.02,44.86,44.86,188953.0,37.6397,37.6481,37.5143,37.5143,188953.0
2020-10-07 15:35:00,44.87,44.92,44.83,44.91,286540.0,37.5226,37.5644,37.4892,37.5561,286540.0
2020-10-07 15:40:00,44.92,44.93,44.86,44.88,202256.0,37.5644,37.5728,37.5143,37.531,202256.0
2020-10-07 15:45:00,44.89,44.97,44.85,44.96,287620.0,37.5394,37.6063,37.5059,37.5979,287620.0
2020-10-07 15:50:00,44.97,44.97,44.87,44.94,663606.0,37.6063,37.6063,37.5226,37.5812,663606.0
2020-10-07 15:55:00,44.94,44.95,44.75,44.83,1397191.0,37.5812,37.5895,37.4223,37.4892,1397191.0
2020-10-08 09:30:00,44.91,45.17,44.78,44.98,931757.0,37.5561,37.7735,37.4474,37.6146,931757.0
2020-10-08 09:35:00,44.97,44.97,44.68,44.8,812000.0,37.6063,37.6063,37.3637,37.4641,812000.0
2020-10-08 09:40:00,44.79,44.97,44.71,44.84,484438.0,37.4557,37.6063,37.3888,37.4975,484438.0
2020-10-08 09:45:00,44.84,44.87,44.57,44.64,628132.0,37.4975,37.5226,37.2718,37.3303,628132.0
2020-10-08 09:50:00,44.63,44.8,44.55,44.77,551051.0,37.3219,37.4641,37.255,37.439,551051.0
2020-10-08 09:55:00,44.76,44.82,44.7,44.73,383690.0,37.4306,37.4808,37.3805,37.4056,383690.0
2020-10-08 10:00:00,44.73,44.78,44.61,44.76,568044.0,37.4056,37.4474,37.3052,37.4306,568044.0
2020-10-08 10:05:00,44.77,44.92,44.74,44.84,302705.0,37.439,37.5644,37.4139,37.4975,302705.0
2020-10-08 10:10:00,44.84,44.95,44.77,44.92,355914.0,37.4975,37.5895,37.439,37.5644,355914.0
2020-10-08 10:15:00,44.93,45.0,44.83,44.95,489705.0,37.5728,37.6313,37.4892,37.5895,489705.0
2020-10-08 10:20:00,44.94,45.04,44.91,45.02,286238.0,37.5812,37.6648,37.5561,37.6481,286238.0
2020-10-08 10:25:00,45.02,45.02,44.87,44.97,260226.0,37.6481,37.6481,37.5226,37.6063,260226.0
2020-10-08 10:30:00,44.97,45.04,44.94,45.02,232656.0,37.6063,37.6648,37.5812,37.6481,232656.0
2020-10-08 10:35:00,45.03,45.15,45.0,45.04,275709.0,37.6564,37.7568,37.6313,37.6648,275709.0
2020-10-08 10:40:00,45.05,45.06,44.83,44.83,327614.0,37.6732,37.6815,37.4892,37.4892,327614.0
2020-10-08 10:45:00,44.84,44.99,44.84,44.98,199263.0,37.4975,37.623,37.4975,37.6146,199263.0
2020-10-08 10:50:00,44.98,45.04,44.79,44.81,142797.0,37.6146,37.6648,37.4557,37.4725,142797.0
2020-10-08 10:55:00,44.82,44.88,44.79,44.87,120684.0,37.4808,37.531,37.4557,37.5226,120684.0
2020-10-08 11:00:00,44.86,44.87,44.72,44.72,538854.0,37.5143,37.5226,37.3972,37.3972,538854.0
2020-10-08 11:05:00,44.72,44.82,44.64,44.69,289230.0,37.3972,37.4808,37.3303,37.3721,289230.0
2020-10-08 11:10:00,44.7,44.8,44.67,44.77,285693.0,37.3805,37.4641,37.3554,37.439,285693.0
2020-10-08 11:15:00,44.77,44.82,44.65,44.66,180124.0,37.439,37.4808,37.3387,37.347,180124.0
2020-10-08 11:20:00,44.66,44.68,44.53,44.62,361578.0,37.347,37.3637,37.2383,37.3136,361578.0
2020-10-08 11:25:00,44.61,44.64,44.5,44.5,372219.0,37.3052,37.3303,37.2132,37.2132,372219.0
2020-10-08 11:30:00,44.51,44.51,44.28,44.33,477316.0,37.2216,37.2216,37.0292,37.0711,477316.0
2020-10-08 11:35:00,44.34,44.51,44.33,44.5,452905.0,37.0794,37.2216,37.0711,37.2132,452905.0
2020-10-08 11:40:00,44.5,44.59,44.47,44.58,243887.0,37.2132,37.2885,37.1881,37.2801,243887.0
2020-10-08 11:45:00,44.58,44.6,44.5,44.53,152431.0,37.2801,37.2968,37.2132,37.2383,152431.0
2020-10-08 11:50:00,44.53,44.54,44.44,44.47,223677.0,37.2383,37.2467,37.163,37.1881,223677.0
2020-10-08 11:55:00,44.46,44.53,44.42,44.52,431759.0,37.1798,37.2383,37.1463,37.2299,431759.0
2020-10-08 12:00:00,44.53,44.65,44.52,44.64,253899.0,37.2383,37.3387,37.2299,37.3303,253899.0
2020-10-08 12:05:00,44.64,44.67,44.52,44.55,195030.0,37.3303,37.3554,37.2299,37.255,195030.0
2020-10-08 12:10:00,44.55,44.64,44.52,44.62,295139.0,37.255,37.3303,37.2299,37.3136,295139.0
2020-10-08 12:15:00,44.63,44.7,44.62,44.7,254758.0,37.3219,37.3805,37.3136,37.3805,254758.0
2020-10-08 12:20:00,44.7,44.72,44.66,44.7,88572.0,37.3805,37.3972,37.347,37.3805,88572.0
2020-10-08 12:25:00,44.7,44.75,44.68,44.75,174692.0,37.3805,37.4223,37.3637,37.4223,174692.0
2020-10-08 12:30:00,44.75,44.8,44.74,44.79,175568.0,37.4223,37.4641,37.4139,37.4557,175568.0
2020-10-08 12:35:00,44.79,44.85,44.78,44.84,124576.0,37.4557,37.5059,37.4474,37.4975,124576.0
2020-10-08 12:40:00,44.84,45.08,44.84,44.95,1099186.0,37.4975,37.6982,37.4975,37.5895,1099186.0
2020-10-08 12:45:00,44.95,44.98,44.85,44.87,268792.0,37.5895,37.6146,37.5059,37.5226,268792.0
2020-10-08 12:50:00,44.86,44.88,44.79,44.86,336881.0,37.5143,37.531,37.4557,37.5143,336881.0
2020-10-08 12:55:00,44.85,44.94,44.76,44.88,429188.0,37.5059,37.5812,37.4306,37.531,429188.0
2020-10-08 13:00:00,44.89,44.92,44.82,44.92,284191.0,37.5394,37.5644,37.4808,37.5644,284191.0
2020-10-08 13:05:00,44.92,44.95,44.88,44.92,196234.0,37.5644,37.5895,37.531,37.5644,196234.0
2020-10-08 13:10:00,44.91,44.96,44.91,44.93,283817.0,37.5561,37.5979,37.5561,37.5728,283817.0
2020-10-08 13:15:00,44.93,45.0,44.92,44.93,153538.0,37.5728,37.6313,37.5644,37.5728,153538.0
2020-10-08 13:20:00,44.93,44.96,44.91,44.94,128349.0,37.5728,37.5979,37.5561,37.5812,128349.0
2020-10-08 13:25:00,44.94,45.01,44.93,45.0,240895.0,37.5812,37.6397,37.5728,37.6313,240895.0
2020-10-08 13:30:00,45.0,45.0,44.93,44.95,156374.0,37.6313,37.6313,37.5728,37.5895,156374.0
2020-10-08 13:35:00,44.95,44.98,44.93,44.98,124607.0,37.5895,37.6146,37.5728,37.6146,124607.0
2020-10-08 13:40:00,44.98,45.01,44.92,45.0,278543.0,37.6146,37.6397,37.5644,37.6313,278543.0
2020-10-08 13:45:00,45.0,45.01,44.92,44.92,193046.0,37.6313,37.6397,37.5644,37.5644,193046.0
2020-10-08 13:50:00,44.92,44.97,44.87,44.94,184032.0,37.5644,37.6063,37.5226,37.5812,184032.0
2020-10-08 13:55:00,44.94,44.95,44.86,44.89,214216.0,37.5812,37.5895,37.5143,37.5394,214216.0
2020-10-08 14:00:00,44.89,44.92,44.86,44.88,213032.0,37.5394,37.5644,37.5143,37.531,213032.0
2020-10-08 14:05:00,44.89,44.98,44.86,44.97,224352.0,37.5394,37.6146,37.5143,37.6063,224352.0
2020-10-08 14:10:00,44.97,44.98,44.92,44.95,113147.0,37.6063,37.6146,37.5644,37.5895,113147.0
2020-10-08 14:15:00,44.94,44.96,44.93,44.95,88441.0,37.5812,37.5979,37.5728,37.5895,88441.0
2020-10-08 14:20:00,44.96,44.99,44.94,44.97,87254.0,37.5979,37.623,37.5812,37.6063,87254.0
2020-10-08 14:25:00,44.97,44.97,44.89,44.93,102256.0,37.6063,37.6063,37.5394,37.5728,102256.0
2020-10-08 14:30:00,44.93,44.94,44.89,44.91,91906.0,37.5728,37.5812,37.5394,37.5561,91906.0
2020-10-08 14:35:00,44.9,44.92,44.87,44.9,123224.0,37.5477,37.5644,37.5226,37.5477,123224.0
2020-10-08 14:40:00,44.89,44.91,44.84,44.84,152171.0,37.5394,37.5561,37.4975,37.4975,152171.0
2020-10-08 14:45:00,44.84,44.87,44.7,44.73,491727.0,37.4975,37.5226,37.3805,37.4056,491727.0
2020-10-08 14:50:00,44.72,44.77,44.65,44.72,269359.0,37.3972,37.439,37.3387,37.3972,269359.0
2020-10-08 14:55:00,44.72,44.77,44.71,44.74,177461.0,37.3972,37.439,37.3888,37.4139,177461.0
2020-10-08 15:00:00,44.73,44.76,44.64,44.68,221887.0,37.4056,37.4306,37.3303,37.3637,221887.0
2020-10-08 15:05:00,44.68,44.72,44.65,44.7,227930.0,37.3637,37.3972,37.3387,37.3805,227930.0
2020-10-08 15:10:00,44.7,44.8,44.69,44.75,219113.0,37.3805,37.4641,37.3721,37.4223,219113.0
2020-10-08 15:15:00,44.75,44.77,44.69,44.74,165037.0,37.4223,37.439,37.3721,37.4139,165037.0
2020-10-08 15:20:00,44.74,44.79,44.7,44.75,274947.0,37.4139,37.4557,37.3805,37.4223,274947.0
2020-10-08 15:25:00,44.75,44.81,44.7,44.8,203744.0,37.4223,37.4725,37.3805,37.4641,203744.0
2020-10-08 15:30:00,44.8,44.81,44.73,44.75,281597.0,37.4641,37.4725,37.4056,37.4223,281597.0
2020-10-08 15:35:00,44.75,44.86,44.74,44.82,294144.0,37.4223,37.5143,37.4139,37.4808,294144.0
2020-10-08 15:40:00,44.83,44.86,44.76,44.79,387541.0,37.4892,37.5143,37.4306,37.4557,387541.0
2020-10-08 15:45:00,44.79,44.82,44.77,44.81,569513.0,37.4557,37.4808,37.439,37.4725,569513.0
2020-10-08 15:50:00,44.81,44.85,44.75,44.77,751707.0,37.4725,37.5059,37.4223,37.439,751707.0
2020-10-08 15:55:00,44.78,44.78,44.69,44.72,1332255.0,37.4474,37.4474,37.3721,37.3972,1332255.0
2020-10-09 09:30:00,45.01,45.59,44.94,45.59,1172289.0,37.6397,38.1247,37.5812,38.1247,1172289.0
2020-10-09 09:35:00,45.56,45.57,45.35,45.46,562537.0,38.0997,38.108,37.924,38.016,562537.0
2020-10-09 09:40:00,45.45,45.52,45.35,45.4,571512.0,38.0077,38.0662,37.924,37.9659,571512.0
2020-10-09 09:45:00,45.4,45.4,45.28,45.28,445252.0,37.9659,37.9659,37.8655,37.8655,445252.0
2020-10-09 09:50:00,45.28,45.3,45.09,45.18,410125.0,37.8655,37.8822,37.7066,37.7819,410125.0
2020-10-09 09:55:00,45.18,45.37,45.16,45.29,252954.0,37.7819,37.9408,37.7651,37.8739,252954.0
2020-10-09 10:00:00,45.29,45.34,45.2,45.23,238928.0,37.8739,37.9157,37.7986,37.8237,238928.0
2020-10-09 10:05:00,45.23,45.24,45.05,45.05,226140.0,37.8237,37.832,37.6732,37.6732,226140.0
2020-10-09 10:10:00,45.05,45.08,45.0,45.03,239148.0,37.6732,37.6982,37.6313,37.6564,239148.0
2020-10-09 10:15:00,45.03,45.19,45.03,45.17,229021.0,37.6564,37.7902,37.6564,37.7735,229021.0
2020-10-09 10:20:00,45.16,45.19,44.92,44.99,276470.0,37.7651,37.7902,37.5644,37.623,276470.0
2020-10-09 10:25:00,44.99,44.99,44.82,44.84,383664.0,37.623,37.623,37.4808,37.4975,383664.0
2020-10-09 10:30:00,44.84,44.86,44.69,44.75,573841.0,37.4975,37.5143,37.3721,37.4223,573841.0
2020-10-09 10:35:00,44.75,44.87,44.75,44.85,284229.0,37.4223,37.5226,37.4223,37.5059,284229.0
2020-10-09 10:40:00,44.85,44.92,44.79,44.91,184994.0,37.5059,37.5644,37.4557,37.5561,184994.0
2020-10-09 10:45:00,44.91,45.05,44.87,45.01,220387.0,37.5561,37.6732,37.5226,37.6397,220387.0
2020-10-09 10:50:00,44.99,45.02,44.94,44.98,144316.0,37.623,37.6481,37.5812,37.6146,144316.0
2020-10-09 10:55:00,45.0,45.05,44.93,45.0,143144.0,37.6313,37.6732,37.5728,37.6313,143144.0
2020-10-09 11:00:00,45.0,45.11,44.99,45.1,106314.0,37.6313,37.7233,37.623,37.715,106314.0
2020-10-09 11:05:00,45.09,45.2,45.08,45.12,233548.0,37.7066,37.7986,37.6982,37.7317,233548.0
2020-10-09 11:10:00,45.12,45.15,45.07,45.11,118255.0,37.7317,37.7568,37.6899,37.7233,118255.0
2020-10-09 11:15:00,45.09,45.12,45.07,45.08,96158.0,37.7066,37.7317,37.6899,37.6982,96158.0
2020-10-09 11:20:00,45.08,45.18,45.05,45.18,271862.0,37.6982,37.7819,37.6732,37.7819,271862.0
2020-10-09 11:25:00,45.18,45.21,45.12,45.14,197854.0,37.7819,37.807,37.7317,37.7484,197854.0
2020-10-09 11:30:00,45.13,45.16,45.07,45.14,168836.0,37.7401,37.7651,37.6899,37.7484,168836.0
2020-10-09 11:35:00,45.14,45.14,45.04,45.09,142568.0,37.7484,37.7484,37.6648,37.7066,142568.0
2020-10-09 11:40:00,45.09,45.15,45.0,45.05,252836.0,37.7066,37.7568,37.6313,37.6732,252836.0
2020-10-09 11:45:00,45.04,45.29,45.04,45.27,333350.0,37.6648,37.8739,37.6648,37.8571,333350.0
2020-10-09 11:50:00,45.27,45.45,45.26,45.37,384227.0,37.8571,38.0077,37.8488,37.9408,384227.0
2020-10-09 11:55:00,45.36,45.4,45.28,45.34,350722.0,37.9324,37.9659,37.8655,37.9157,350722.0
2020-10-09 12:00:00,45.33,45.34,45.23,45.25,186264.0,37.9073,37.9157,37.8237,37.8404,186264.0
2020-10-09 12:05:00,45.25,45.29,45.21,45.25,174314.0,37.8404,37.8739,37.807,37.8404,174314.0
2020-10-09 12:10:00,45.25,45.26,45.19,45.2,97381.0,37.8404,37.8488,37.7902,37.7986,97381.0
2020-10-09 12:15:00,45.19,45.19,45.12,45.15,161874.0,37.7902,37.7902,37.7317,37.7568,161874.0
2020-10-09 12:20:00,45.15,45.22,45.13,45.2,173490.0,37.7568,37.8153,37.7401,37.7986,173490.0
2020-10-09 12:25:00,45.2,45.28,45.08,45.09,470387.0,37.7986,37.8655,37.6982,37.7066,470387.0
2020-10-09 12:30:00,45.09,45.14,45.06,45.13,103922.0,37.7066,37.7484,37.6815,37.7401,103922.0
2020-10-09 12:35:00,45.14,45.16,45.11,45.12,83091.0,37.7484,37.7651,37.7233,37.7317,83091.0
2020-10-09 12:40:00,45.12,45.13,45.04,45.12,169784.0,37.7317,37.7401,37.6648,37.7317,169784.0
2020-10-09 12:45:00,45.12,45.13,45.05,45.09,89805.0,37.7317,37.7401,37.6732,37.7066,89805.0
2020-10-09 12:50:00,45.09,45.1,45.03,45.05,85290.0,37.7066,37.715,37.6564,37.6732,85290.0
2020-10-09 12:55:00,45.05,45.07,44.99,45.01,146538.0,37.6732,37.6899,37.623,37.6397,146538.0
2020-10-09 13:00:00,45.01,45.05,44.98,44.98,143797.0,37.6397,37.6732,37.6146,37.6146,143797.0
2020-10-09 13:05:00,44.98,45.04,44.96,45.03,102569.0,37.6146,37.6648,37.5979,37.6564,102569.0
2020-10-09 13:10:00,45.03,45.06,44.99,45.06,72356.0,37.6564,37.6815,37.623,37.6815,72356.0
2020-10-09 13:15:00,45.06,45.1,45.06,45.09,116420.0,37.6815,37.715,37.6815,37.7066,116420.0
2020-10-09 13:20:00,45.09,45.12,45.07,45.08,109615.0,37.7066,37.7317,37.6899,37.6982,109615.0
2020-10-09 13:25:00,45.08,45.14,45.05,45.13,92725.0,37.6982,37.7484,37.6732,37.7401,92725.0
2020-10-09 13:30:00,45.14,45.15,45.05,45.07,173175.0,37.7484,37.7568,37.6732,37.6899,173175.0
2020-10-09 13:35:00,45.07,45.12,45.06,45.12,150882.0,37.6899,37.7317,37.6815,37.7317,150882.0
2020-10-09 13:40:00,45.12,45.17,45.11,45.15,166502.0,37.7317,37.7735,37.7233,37.7568,166502.0
2020-10-09 13:45:00,45.15,45.18,45.11,45.13,200670.0,37.7568,37.7819,37.7233,37.7401,200670.0
2020-10-09 13:50:00,45.12,45.13,45.08,45.08,149248.0,37.7317,37.7401,37.6982,37.6982,149248.0
2020-10-09 13:55:00,45.09,45.15,45.07,45.15,116176.0,37.7066,37.7568,37.6899,37.7568,116176.0
2020-10-09 14:00:00,45.15,45.15,45.08,45.09,61581.0,37.7568,37.7568,37.6982,37.7066,61581.0
2020-10-09 14:05:00,45.09,45.1,45.04,45.08,113256.0,37.7066,37.715,37.6648,37.6982,113256.0
2020-10-09 14:10:00,45.09,45.09,45.02,45.04,116136.0,37.7066,37.7066,37.6481,37.6648,116136.0
2020-10-09 14:15:00,45.03,45.05,45.01,45.03,70758.0,37.6564,37.6732,37.6397,37.6564,70758.0
2020-10-09 14:20:00,45.03,45.03,45.0,45.01,95743.0,37.6564,37.6564,37.6313,37.6397,95743.0
2020-10-09 14:25:00,45.01,45.02,44.91,44.97,224693.0,37.6397,37.6481,37.5561,37.6063,224693.0
2020-10-09 14:30:00,44.97,45.05,44.96,45.03,154524.0,37.6063,37.6732,37.5979,37.6564,154524.0
2020-10-09 14:35:00,45.04,45.05,44.92,44.98,227090.0,37.6648,37.6732,37.5644,37.6146,227090.0
2020-10-09 14:40:00,44.98,45.06,44.92,45.04,191952.0,37.6146,37.6815,37.5644,37.6648,191952.0
2020-10-09 14:45:00,45.04,45.05,45.0,45.05,160069.0,37.6648,37.6732,37.6313,37.6732,160069.0
2020-10-09 14:50:00,45.05,45.05,44.97,44.98,199164.0,37.6732,37.6732,37.6063,37.6146,199164.0
2020-10-09 14:55:00,44.98,45.09,44.97,45.08,169217.0,37.6146,37.7066,37.6063,37.6982,169217.0
2020-10-09 15:00:00,45.08,45.09,45.03,45.04,177072.0,37.6982,37.7066,37.6564,37.6648,177072.0
2020-10-09 15:05:00,45.03,45.03,44.98,45.0,144232.0,37.6564,37.6564,37.6146,37.6313,144232.0
2020-10-09 15:10:00,45.0,45.01,44.97,44.99,186242.0,37.6313,37.6397,37.6063,37.623,186242.0
2020-10-09 15:15:00,44.98,45.04,44.97,45.02,169580.0,37.6146,37.6648,37.6063,37.6481,169580.0
2020-10-09 15:20:00,45.02,45.1,45.01,45.07,229766.0,37.6481,37.715,37.6397,37.6899,229766.0
2020-10-09 15:25:00,45.07,45.08,45.02,45.03,206668.0,37.6899,37.6982,37.6481,37.6564,206668.0
2020-10-09 15:30:00,45.04,45.04,44.95,44.97,221445.0,37.6648,37.6648,37.5895,37.6063,221445.0
2020-10-09 15:35:00,44.97,44.98,44.9,44.91,273177.0,37.6063,37.6146,37.5477,37.5561,273177.0
2020-10-09 15:40:00,44.91,44.94,44.88,44.9,273881.0,37.5561,37.5812,37.531,37.5477,273881.0
2020-10-09 15:45:00,44.9,44.93,44.85,44.87,365962.0,37.5477,37.5728,37.5059,37.5226,365962.0
2020-10-09 15:50:00,44.85,44.92,44.84,44.9,522236.0,37.5059,37.5644,37.4975,37.5477,522236.0
2020-10-09 15:55:00,44.9,44.95,44.88,44.91,1310882.0,37.5477,37.5895,37.531,37.5561,1310882.0
2020-10-12 09:30:00,45.09,45.19,44.95,45.08,770765.0,37.7066,37.7902,37.5895,37.6982,770765.0
2020-10-12 09:35:00,45.08,45.17,45.0,45.16,524700.0,37.6982,37.7735,37.6313,37.7651,524700.0
2020-10-12 09:40:00,45.16,45.28,45.05,45.15,475185.0,37.7651,37.8655,37.6732,37.7568,475185.0
2020-10-12 09:45:00,45.15,45.2,45.06,45.14,445879.0,37.7568,37.7986,37.6815,37.7484,445879.0
2020-10-12 09:50:00,45.13,45.44,45.1,45.44,465766.0,37.7401,37.9993,37.715,37.9993,465766.0
2020-10-12 09:55:00,45.44,45.46,45.35,45.41,429340.0,37.9993,38.016,37.924,37.9742,429340.0
2020-10-12 10:00:00,45.41,45.67,45.41,45.57,441727.0,37.9742,38.1916,37.9742,38.108,441727.0
2020-10-12 10:05:00,45.57,45.58,45.5,45.56,193348.0,38.108,38.1164,38.0495,38.0997,193348.0
2020-10-12 10:10:00,45.56,45.62,45.5,45.51,277145.0,38.0997,38.1498,38.0495,38.0578,277145.0
2020-10-12 10:15:00,45.51,45.56,45.44,45.46,253726.0,38.0578,38.0997,37.9993,38.016,253726.0
2020-10-12 10:20:00,45.45,45.57,45.42,45.57,218920.0,38.0077,38.108,37.9826,38.108,218920.0
2020-10-12 10:25:00,45.57,45.7,45.56,45.63,154105.0,38.108,38.2167,38.0997,38.1582,154105.0
2020-10-12 10:30:00,45.63,45.74,45.59,45.64,269845.0,38.1582,38.2502,38.1247,38.1666,269845.0
2020-10-12 10:35:00,45.63,45.73,45.6,45.71,235159.0,38.1582,38.2418,38.1331,38.2251,235159.0
2020-10-12 10:40:00,45.71,45.71,45.52,45.53,201361.0,38.2251,38.2251,38.0662,38.0746,201361.0
2020-10-12 10:45:00,45.54,45.63,45.49,45.62,243488.0,38.0829,38.1582,38.0411,38.1498,243488.0
2020-10-12 10:50:00,45.62,45.72,45.61,45.67,281470.0,38.1498,38.2335,38.1415,38.1916,281470.0
2020-10-12 10:55:00,45.67,45.74,45.58,45.66,181662.0,38.1916,38.2502,38.1164,38.1833,181662.0
2020-10-12 11:00:00,45.66,45.73,45.66,45.72,138638.0,38.1833,38.2418,38.1833,38.2335,138638.0
2020-10-12 11:05:00,45.72,45.76,45.69,45.72,206260.0,38.2335,38.2669,38.2084,38.2335,206260.0
2020-10-12 11:10:00,45.72,45.72,45.62,45.64,99009.0,38.2335,38.2335,38.1498,38.1666,99009.0
2020-10-12 11:15:00,45.64,45.72,45.57,45.58,242973.0,38.1666,38.2335,38.108,38.1164,242973.0
2020-10-12 11:20:00,45.58,45.63,45.56,45.57,240578.0,38.1164,38.1582,38.0997,38.108,240578.0
2020-10-12 11:25:00,45.58,45.61,45.51,45.53,214582.0,38.1164,38.1415,38.0578,38.0746,214582.0
2020-10-12 11:30:00,45.53,45.54,45.46,45.49,153777.0,38.0746,38.0829,38.016,38.0411,153777.0
2020-10-12 11:35:00,45.49,45.5,45.41,45.44,224515.0,38.0411,38.0495,37.9742,37.9993,224515.0
2020-10-12 11:40:00,45.44,45.45,45.37,45.38,262704.0,37.9993,38.0077,37.9408,37.9491,262704.0
2020-10-12 11:45:00,45.38,45.4,45.29,45.35,237047.0,37.9491,37.9659,37.8739,37.924,237047.0
2020-10-12 11:50:00,45.35,45.37,45.29,45.32,121539.0,37.924,37.9408,37.8739,37.899,121539.0
2020-10-12 11:55:00,45.32,45.35,45.29,45.32,132660.0,37.899,37.924,37.8739,37.899,132660.0
2020-10-12 12:00:00,45.32,45.32,45.25,45.27,131121.0,37.899,37.899,37.8404,37.8571,131121.0
2020-10-12 12:05:00,45.27,45.34,45.26,45.32,113146.0,37.8571,37.9157,37.8488,37.899,113146.0
2020-10-12 12:10:00,45.32,45.34,45.26,45.28,193278.0,37.899,37.9157,37.8488,37.8655,193278.0
2020-10-12 12:15:00,45.28,45.32,45.26,45.27,116007.0,37.8655,37.899,37.8488,37.8571,116007.0
2020-10-12 12:20:00,45.27,45.31,45.26,45.3,116009.0,37.8571,37.8906,37.8488,37.8822,116009.0
2020-10-12 12:25:00,45.3,45.41,45.27,45.36,136224.0,37.8822,37.9742,37.8571,37.9324,136224.0
2020-10-12 12:30:00,45.37,45.39,45.34,45.34,147008.0,37.9408,37.9575,37.9157,37.9157,147008.0
2020-10-12 12:35:00,45.35,45.36,45.29,45.36,89253.0,37.924,37.9324,37.8739,37.9324,89253.0
2020-10-12 12:40:00,45.36,45.37,45.26,45.27,129169.0,37.9324,37.9408,37.8488,37.8571,129169.0
2020-10-12 12:45:00,45.28,45.3,45.25,45.3,138091.0,37.8655,37.8822,37.8404,37.8822,138091.0
2020-10-12 12:50:00,45.3,45.32,45.25,45.28,90858.0,37.8822,37.899,37.8404,37.8655,90858.0
2020-10-12 12:55:00,45.28,45.32,45.27,45.32,84514.0,37.8655,37.899,37.8571,37.899,84514.0
2020-10-12 13:00:00,45.31,45.36,45.29,45.34,102253.0,37.8906,37.9324,37.8739,37.9157,102253.0
2020-10-12 13:05:00,45.35,45.38,45.33,45.36,112001.0,37.924,37.9491,37.9073,37.9324,112001.0
2020-10-12 13:10:00,45.35,45.35,45.29,45.3,106820.0,37.924,37.924,37.8739,37.8822,106820.0
2020-10-12 13:15:00,45.3,45.35,45.28,45.34,97425.0,37.8822,37.924,37.8655,37.9157,97425.0
2020-10-12 13:20:00,45.34,45.38,45.33,45.37,117012.0,37.9157,37.9491,37.9073,37.9408,117012.0
2020-10-12 13:25:00,45.37,45.42,45.33,45.39,161403.0,37.9408,37.9826,37.9073,37.9575,161403.0
2020-10-12 13:30:00,45.39,45.43,45.36,45.38,151444.0,37.9575,37.9909,37.9324,37.9491,151444.0
2020-10-12 13:35:00,45.38,45.39,45.34,45.35,166645.0,37.9491,37.9575,37.9157,37.924,166645.0
2020-10-12 13:40:00,45.36,45.43,45.31,45.42,130693.0,37.9324,37.9909,37.8906,37.9826,130693.0
2020-10-12 13:45:00,45.42,45.45,45.39,45.43,232001.0,37.9826,38.0077,37.9575,37.9909,232001.0
2020-10-12 13:50:00,45.43,45.46,45.42,45.46,82874.0,37.9909,38.016,37.9826,38.016,82874.0
2020-10-12 13:55:00,45.45,45.53,45.43,45.49,148651.0,38.0077,38.0746,37.9909,38.0411,148651.0
2020-10-12 14:00:00,45.48,45.5,45.46,45.47,142191.0,38.0328,38.0495,38.016,38.0244,142191.0
2020-10-12 14:05:00,45.48,45.52,45.47,45.5,183371.0,38.0328,38.0662,38.0244,38.0495,183371.0
2020-10-12 14:10:00,45.49,45.5,45.44,45.47,122744.0,38.0411,38.0495,37.9993,38.0244,122744.0
2020-10-12 14:15:00,45.47,45.56,45.46,45.55,179184.0,38.0244,38.0997,38.016,38.0913,179184.0
2020-10-12 14:20:00,45.55,45.56,45.51,45.54,167638.0,38.0913,38.0997,38.0578,38.0829,167638.0
2020-10-12 14:25:00,45.54,45.6,45.52,45.58,208518.0,38.0829,38.1331,38.0662,38.1164,208518.0
2020-10-12 14:30:00,45.59,45.65,45.56,45.59,197044.0,38.1247,38.1749,38.0997,38.1247,197044.0
2020-10-12 14:35:00,45.59,45.68,45.59,45.65,220824.0,38.1247,38.2,38.1247,38.1749,220824.0
2020-10-12 14:40:00,45.65,45.69,45.61,45.69,275820.0,38.1749,38.2084,38.1415,38.2084,275820.0
2020-10-12 14:45:00,45.69,45.7,45.6,45.64,279318.0,38.2084,38.2167,38.1331,38.1666,279318.0
2020-10-12 14:50:00,45.64,45.75,45.61,45.73,217875.0,38.1666,38.2585,38.1415,38.2418,217875.0
2020-10-12 14:55:00,45.72,45.81,45.72,45.79,238473.0,38.2335,38.3087,38.2335,38.292,238473.0
2020-10-12 15:00:00,45.79,45.82,45.77,45.79,250060.0,38.292,38.3171,38.2753,38.292,250060.0
2020-10-12 15:05:00,45.79,45.84,45.77,45.83,216236.0,38.292,38.3338,38.2753,38.3254,216236.0
2020-10-12 15:10:00,45.83,45.87,45.81,45.83,284360.0,38.3254,38.3589,38.3087,38.3254,284360.0
2020-10-12 15:15:00,45.83,45.95,45.82,45.95,336698.0,38.3254,38.4258,38.3171,38.4258,336698.0
2020-10-12 15:20:00,45.95,45.98,45.91,45.98,259109.0,38.4258,38.4509,38.3923,38.4509,259109.0
2020-10-12 15:25:00,45.98,45.98,45.92,45.94,268162.0,38.4509,38.4509,38.4007,38.4174,268162.0
2020-10-12 15:30:00,45.94,45.99,45.94,45.95,372585.0,38.4174,38.4592,38.4174,38.4258,372585.0
2020-10-12 15:35:00,45.95,45.97,45.88,45.91,511123.0,38.4258,38.4425,38.3673,38.3923,511123.0
2020-10-12 15:40:00,45.91,45.94,45.88,45.93,385853.0,38.3923,38.4174,38.3673,38.4091,385853.0
2020-10-12 15:45:00,45.92,45.96,45.81,45.86,639189.0,38.4007,38.4342,38.3087,38.3505,639189.0
2020-10-12 15:50:00,45.85,45.92,45.8,45.81,780847.0,38.3422,38.4007,38.3004,38.3087,780847.0
2020-10-12 15:55:00,45.81,45.91,45.8,45.88,1182389.0,38.3087,38.3923,38.3004,38.3673,1182389.0
2020-10-13 09:30:00,46.16,46.16,45.5,45.77,1878940.0,38.6014,38.6014,38.0495,38.2753,1878940.0
2020-10-13 09:35:00,45.83,45.93,45.27,45.45,1216094.0,38.3254,38.4091,37.8571,38.0077,1216094.0
2020-10-13 09:40:00,45.46,45.52,45.22,45.34,986370.0,38.016,38.0662,37.8153,37.9157,986370.0
2020-10-13 09:45:00,45.35,45.43,45.15,45.4,1036466.0,37.924,37.9909,37.7568,37.9659,1036466.0
2020-10-13 09:50:00,45.38,45.46,45.12,45.19,712731.0,37.9491,38.016,37.7317,37.7902,712731.0
2020-10-13 09:55:00,45.19,45.24,45.07,45.19,511635.0,37.7902,37.832,37.6899,37.7902,511635.0
2020-10-13 10:00:00,45.19,45.39,45.11,45.33,449695.0,37.7902,37.9575,37.7233,37.9073,449695.0
2020-10-13 10:05:00,45.33,45.36,44.28,44.75,1960313.0,37.9073,37.9324,37.0292,37.4223,1960313.0
2020-10-13 10:10:00,44.76,44.84,44.22,44.29,1527915.0,37.4306,37.4975,36.9791,37.0376,1527915.0
2020-10-13 10:15:00,44.28,44.5,44.25,44.49,837958.0,37.0292,37.2132,37.0042,37.2049,837958.0
2020-10-13 10:20:00,44.49,44.56,44.23,44.25,810799.0,37.2049,37.2634,36.9874,37.0042,810799.0
2020-10-13 10:25:00,44.26,44.29,43.89,44.0,1808225.0,37.0125,37.0376,36.7031,36.7951,1808225.0
2020-10-13 10:30:00,44.0,44.4,43.95,44.22,953240.0,36.7951,37.1296,36.7533,36.9791,953240.0
2020-10-13 10:35:00,44.22,44.28,44.0,44.08,769405.0,36.9791,37.0292,36.7951,36.862,769405.0
2020-10-13 10:40:00,44.09,44.1,43.95,44.02,1456816.0,36.8704,36.8787,36.7533,36.8118,1456816.0
2020-10-13 10:45:00,44.01,44.24,43.98,44.22,935998.0,36.8035,36.9958,36.7784,36.9791,935998.0
2020-10-13 10:50:00,44.21,44.25,44.06,44.16,635834.0,36.9707,37.0042,36.8453,36.9289,635834.0
2020-10-13 10:55:00,44.16,44.32,44.08,44.3,946181.0,36.9289,37.0627,36.862,37.046,946181.0
2020-10-13 11:00:00,44.3,44.48,44.28,44.4,529028.0,37.046,37.1965,37.0292,37.1296,529028.0
2020-10-13 11:05:00,44.4,44.41,44.23,44.27,259490.0,37.1296,37.138,36.9874,37.0209,259490.0
2020-10-13 11:10:00,44.26,44.3,44.19,44.21,256718.0,37.0125,37.046,36.954,36.9707,256718.0
2020-10-13 11:15:00,44.21,44.31,44.11,44.13,338190.0,36.9707,37.0543,36.8871,36.9038,338190.0
2020-10-13 11:20:00,44.14,44.3,44.14,44.22,371004.0,36.9122,37.046,36.9122,36.9791,371004.0
2020-10-13 11:25:00,44.22,44.23,44.1,44.11,336664.0,36.9791,36.9874,36.8787,36.8871,336664.0
2020-10-13 11:30:00,44.11,44.15,44.0,44.05,487093.0,36.8871,36.9205,36.7951,36.8369,487093.0
2020-10-13 11:35:00,44.05,44.07,43.94,43.95,515666.0,36.8369,36.8536,36.7449,36.7533,515666.0
2020-10-13 11:40:00,43.95,43.99,43.81,43.91,647647.0,36.7533,36.7867,36.6362,36.7198,647647.0
2020-10-13 11:45:00,43.92,44.06,43.89,43.99,427867.0,36.7282,36.8453,36.7031,36.7867,427867.0
2020-10-13 11:50:00,44.0,44.03,43.91,44.02,332203.0,36.7951,36.8202,36.7198,36.8118,332203.0
2020-10-13 11:55:00,44.02,44.09,43.95,44.0,283314.0,36.8118,36.8704,36.7533,36.7951,283314.0
2020-10-13 12:00:00,44.01,44.09,43.98,44.02,325427.0,36.8035,36.8704,36.7784,36.8118,325427.0
2020-10-13 12:05:00,44.02,44.04,43.96,43.99,210246.0,36.8118,36.8285,36.7616,36.7867,210246.0
2020-10-13 12:10:00,44.0,44.0,43.91,43.95,382328.0,36.7951,36.7951,36.7198,36.7533,382328.0
2020-10-13 12:15:00,43.97,44.03,43.94,43.99,635428.0,36.77,36.8202,36.7449,36.7867,635428.0
2020-10-13 12:20:00,44.0,44.08,43.98,44.06,287270.0,36.7951,36.862,36.7784,36.8453,287270.0
2020-10-13 12:25:00,44.06,44.08,44.02,44.03,196164.0,36.8453,36.862,36.8118,36.8202,196164.0
2020-10-13 12:30:00,44.02,44.06,43.94,43.96,297173.0,36.8118,36.8453,36.7449,36.7616,297173.0
2020-10-13 12:35:00,43.96,43.97,43.91,43.94,294332.0,36.7616,36.77,36.7198,36.7449,294332.0
2020-10-13 12:40:00,43.94,43.98,43.91,43.94,210352.0,36.7449,36.7784,36.7198,36.7449,210352.0
2020-10-13 12:45:00,43.94,43.99,43.92,43.98,216816.0,36.7449,36.7867,36.7282,36.7784,216816.0
2020-10-13 12:50:00,43.97,44.04,43.97,44.02,205845.0,36.77,36.8285,36.77,36.8118,205845.0
2020-10-13 12:55:00,44.02,44.09,44.0,44.05,207196.0,36.8118,36.8704,36.7951,36.8369,207196.0
2020-10-13 13:00:00,44.05,44.07,44.0,44.01,136060.0,36.8369,36.8536,36.7951,36.8035,136060.0
2020-10-13 13:05:00,44.01,44.05,43.94,43.96,235271.0,36.8035,36.8369,36.7449,36.7616,235271.0
2020-10-13 13:10:00,43.97,44.07,43.95,44.05,224511.0,36.77,36.8536,36.7533,36.8369,224511.0
2020-10-13 13:15:00,44.05,44.14,44.02,44.02,236710.0,36.8369,36.9122,36.8118,36.8118,236710.0
2020-10-13 13:20:00,44.02,44.05,43.97,44.02,277457.0,36.8118,36.8369,36.77,36.8118,277457.0
2020-10-13 13:25:00,44.02,44.04,43.97,44.0,186453.0,36.8118,36.8285,36.77,36.7951,186453.0
2020-10-13 13:30:00,44.0,44.03,43.97,44.01,165577.0,36.7951,36.8202,36.77,36.8035,165577.0
2020-10-13 13:35:00,44.01,44.04,43.95,43.98,184238.0,36.8035,36.8285,36.7533,36.7784,184238.0
2020-10-13 13:40:00,43.97,44.03,43.97,43.98,107736.0,36.77,36.8202,36.77,36.7784,107736.0
2020-10-13 13:45:00,43.98,44.0,43.91,43.94,212907.0,36.7784,36.7951,36.7198,36.7449,212907.0
2020-10-13 13:50:00,43.94,43.94,43.87,43.9,289707.0,36.7449,36.7449,36.6864,36.7115,289707.0
2020-10-13 13:55:00,43.9,43.91,43.84,43.89,355423.0,36.7115,36.7198,36.6613,36.7031,355423.0
2020-10-13 14:00:00,43.89,43.89,43.84,43.89,229094.0,36.7031,36.7031,36.6613,36.7031,229094.0
2020-10-13 14:05:00,43.88,43.9,43.83,43.84,193430.0,36.6947,36.7115,36.6529,36.6613,193430.0
2020-10-13 14:10:00,43.84,43.94,43.84,43.91,235998.0,36.6613,36.7449,36.6613,36.7198,235998.0
2020-10-13 14:15:00,43.91,43.95,43.89,43.92,176042.0,36.7198,36.7533,36.7031,36.7282,176042.0
2020-10-13 14:20:00,43.91,43.92,43.85,43.87,248590.0,36.7198,36.7282,36.6697,36.6864,248590.0
2020-10-13 14:25:00,43.88,43.9,43.7,43.71,842405.0,36.6947,36.7115,36.5442,36.5526,842405.0
2020-10-13 14:30:00,43.7,43.72,43.56,43.7,990680.0,36.5442,36.5609,36.4271,36.5442,990680.0
2020-10-13 14:35:00,43.69,43.76,43.67,43.68,655571.0,36.5359,36.5944,36.5191,36.5275,655571.0
2020-10-13 14:40:00,43.68,43.69,43.6,43.61,360393.0,36.5275,36.5359,36.4606,36.469,360393.0
2020-10-13 14:45:00,43.61,43.67,43.57,43.6,396444.0,36.469,36.5191,36.4355,36.4606,396444.0
2020-10-13 14:50:00,43.61,43.62,43.55,43.56,361052.0,36.469,36.4773,36.4188,36.4271,361052.0
2020-10-13 14:55:00,43.57,43.75,43.56,43.71,673084.0,36.4355,36.586,36.4271,36.5526,673084.0
2020-10-13 15:00:00,43.71,43.79,43.69,43.77,331189.0,36.5526,36.6195,36.5359,36.6028,331189.0
2020-10-13 15:05:00,43.78,43.78,43.7,43.72,282697.0,36.6111,36.6111,36.5442,36.5609,282697.0
2020-10-13 15:10:00,43.72,43.76,43.68,43.7,564732.0,36.5609,36.5944,36.5275,36.5442,564732.0
2020-10-13 15:15:00,43.7,43.73,43.68,43.72,323272.0,36.5442,36.5693,36.5275,36.5609,323272.0
2020-10-13 15:20:00,43.72,43.82,43.68,43.79,415403.0,36.5609,36.6446,36.5275,36.6195,415403.0
2020-10-13 15:25:00,43.79,43.97,43.77,43.94,706674.0,36.6195,36.77,36.6028,36.7449,706674.0
2020-10-13 15:30:00,43.94,43.95,43.83,43.89,442651.0,36.7449,36.7533,36.6529,36.7031,442651.0
2020-10-13 15:35:00,43.89,43.96,43.88,43.91,488217.0,36.7031,36.7616,36.6947,36.7198,488217.0
2020-10-13 15:40:00,43.91,43.93,43.82,43.83,400804.0,36.7198,36.7366,36.6446,36.6529,400804.0
2020-10-13 15:45:00,43.83,43.83,43.71,43.73,593829.0,36.6529,36.6529,36.5526,36.5693,593829.0
2020-10-13 15:50:00,43.73,43.78,43.69,43.76,939719.0,36.5693,36.6111,36.5359,36.5944,939719.0
2020-10-13 15:55:00,43.76,43.77,43.61,43.63,1547663.0,36.5944,36.6028,36.469,36.4857,1547663.0
2020-10-14 09:30:00,43.52,44.07,43.48,44.05,1453284.0,36.3937,36.8536,36.3602,36.8369,1453284.0
2020-10-14 09:35:00,44.04,44.24,44.01,44.17,1076602.0,36.8285,36.9958,36.8035,36.9373,1076602.0
2020-10-14 09:40:00,44.16,44.21,43.94,44.14,577813.0,36.9289,36.9707,36.7449,36.9122,577813.0
2020-10-14 09:45:00,44.13,44.14,43.68,43.78,1047568.0,36.9038,36.9122,36.5275,36.6111,1047568.0
2020-10-14 09:50:00,43.79,43.93,43.66,43.68,532115.0,36.6195,36.7366,36.5108,36.5275,532115.0
2020-10-14 09:55:00,43.68,43.82,43.63,43.72,427620.0,36.5275,36.6446,36.4857,36.5609,427620.0
2020-10-14 10:00:00,43.72,43.85,43.7,43.79,293514.0,36.5609,36.6697,36.5442,36.6195,293514.0
2020-10-14 10:05:00,43.8,43.81,43.7,43.75,231193.0,36.6278,36.6362,36.5442,36.586,231193.0
2020-10-14 10:10:00,43.75,43.76,43.59,43.62,600413.0,36.586,36.5944,36.4522,36.4773,600413.0
2020-10-14 10:15:00,43.62,43.7,43.58,43.61,292112.0,36.4773,36.5442,36.4439,36.469,292112.0
2020-10-14 10:20:00,43.61,43.66,43.57,43.64,214476.0,36.469,36.5108,36.4355,36.494,214476.0
2020-10-14 10:25:00,43.64,43.64,43.42,43.47,583783.0,36.494,36.494,36.3101,36.3519,583783.0
2020-10-14 10:30:00,43.46,43.53,43.3,43.34,596307.0,36.3435,36.4021,36.2097,36.2432,596307.0
2020-10-14 10:35:00,43.34,43.46,43.33,43.41,260650.0,36.2432,36.3435,36.2348,36.3017,260650.0
2020-10-14 10:40:00,43.42,43.44,43.33,43.39,247668.0,36.3101,36.3268,36.2348,36.285,247668.0
2020-10-14 10:45:00,43.39,43.49,43.37,43.43,228608.0,36.285,36.3686,36.2683,36.3184,228608.0
2020-10-14 10:50:00,43.43,43.49,43.41,43.45,183960.0,36.3184,36.3686,36.3017,36.3352,183960.0
2020-10-14 10:55:00,43.45,43.58,43.42,43.52,280207.0,36.3352,36.4439,36.3101,36.3937,280207.0
2020-10-14 11:00:00,43.53,43.55,43.46,43.47,203659.0,36.4021,36.4188,36.3435,36.3519,203659.0
2020-10-14 11:05:00,43.48,43.57,43.48,43.51,142436.0,36.3602,36.4355,36.3602,36.3853,142436.0
2020-10-14 11:10:00,43.51,43.58,43.51,43.54,149694.0,36.3853,36.4439,36.3853,36.4104,149694.0
2020-10-14 11:15:00,43.53,43.65,43.53,43.62,151344.0,36.4021,36.5024,36.4021,36.4773,151344.0
2020-10-14 11:20:00,43.62,43.66,43.55,43.62,160831.0,36.4773,36.5108,36.4188,36.4773,160831.0
2020-10-14 11:25:00,43.63,43.67,43.6,43.64,252171.0,36.4857,36.5191,36.4606,36.494,252171.0
2020-10-14 11:30:00,43.64,43.66,43.58,43.6,230568.0,36.494,36.5108,36.4439,36.4606,230568.0
2020-10-14 11:35:00,43.59,43.62,43.5,43.6,437539.0,36.4522,36.4773,36.377,36.4606,437539.0
2020-10-14 11:40:00,43.6,43.63,43.55,43.59,158103.0,36.4606,36.4857,36.4188,36.4522,158103.0
2020-10-14 11:45:00,43.59,43.6,43.39,43.44,297513.0,36.4522,36.4606,36.285,36.3268,297513.0
2020-10-14 11:50:00,43.44,43.48,43.37,43.44,257303.0,36.3268,36.3602,36.2683,36.3268,257303.0
2020-10-14 11:55:00,43.44,43.5,43.42,43.47,166449.0,36.3268,36.377,36.3101,36.3519,166449.0
2020-10-14 12:00:00,43.48,43.52,43.46,43.5,240101.0,36.3602,36.3937,36.3435,36.377,240101.0
2020-10-14 12:05:00,43.5,43.58,43.49,43.5,224963.0,36.377,36.4439,36.3686,36.377,224963.0
2020-10-14 12:10:00,43.51,43.56,43.46,43.55,153850.0,36.3853,36.4271,36.3435,36.4188,153850.0
2020-10-14 12:15:00,43.54,43.54,43.44,43.48,174740.0,36.4104,36.4104,36.3268,36.3602,174740.0
2020-10-14 12:20:00,43.49,43.52,43.45,43.48,436878.0,36.3686,36.3937,36.3352,36.3602,436878.0
2020-10-14 12:25:00,43.48,43.7,43.48,43.66,185896.0,36.3602,36.5442,36.3602,36.5108,185896.0
2020-10-14 12:30:00,43.67,43.72,43.63,43.66,160126.0,36.5191,36.5609,36.4857,36.5108,160126.0
2020-10-14 12:35:00,43.65,43.67,43.56,43.63,133424.0,36.5024,36.5191,36.4271,36.4857,133424.0
2020-10-14 12:40:00,43.63,43.7,43.62,43.68,129616.0,36.4857,36.5442,36.4773,36.5275,129616.0
2020-10-14 12:45:00,43.68,43.78,43.67,43.77,155543.0,36.5275,36.6111,36.5191,36.6028,155543.0
2020-10-14 12:50:00,43.77,43.77,43.69,43.73,206437.0,36.6028,36.6028,36.5359,36.5693,206437.0
2020-10-14 12:55:00,43.73,43.85,43.7,43.8,347698.0,36.5693,36.6697,36.5442,36.6278,347698.0
2020-10-14 13:00:00,43.8,43.89,43.75,43.8,314331.0,36.6278,36.7031,36.586,36.6278,314331.0
2020-10-14 13:05:00,43.8,43.82,43.68,43.7,190915.0,36.6278,36.6446,36.5275,36.5442,190915.0
2020-10-14 13:10:00,43.7,43.71,43.61,43.62,163524.0,36.5442,36.5526,36.469,36.4773,163524.0
2020-10-14 13:15:00,43.62,43.65,43.56,43.63,183845.0,36.4773,36.5024,36.4271,36.4857,183845.0
2020-10-14 13:20:00,43.63,43.64,43.57,43.59,209886.0,36.4857,36.494,36.4355,36.4522,209886.0
2020-10-14 13:25:00,43.58,43.6,43.53,43.55,233741.0,36.4439,36.4606,36.4021,36.4188,233741.0
2020-10-14 13:30:00,43.55,43.56,43.45,43.48,363264.0,36.4188,36.4271,36.3352,36.3602,363264.0
2020-10-14 13:35:00,43.47,43.53,43.41,43.46,418743.0,36.3519,36.4021,36.3017,36.3435,418743.0
2020-10-14 13:40:00,43.45,43.46,43.39,43.41,295572.0,36.3352,36.3435,36.285,36.3017,295572.0
2020-10-14 13:45:00,43.41,43.47,43.36,43.47,350200.0,36.3017,36.3519,36.2599,36.3519,350200.0
2020-10-14 13:50:00,43.46,43.46,43.35,43.46,169965.0,36.3435,36.3435,36.2515,36.3435,169965.0
2020-10-14 13:55:00,43.46,43.47,43.39,43.43,170193.0,36.3435,36.3519,36.285,36.3184,170193.0
2020-10-14 14:00:00,43.43,43.46,43.39,43.45,142467.0,36.3184,36.3435,36.285,36.3352,142467.0
2020-10-14 14:05:00,43.45,43.53,43.44,43.52,185776.0,36.3352,36.4021,36.3268,36.3937,185776.0
2020-10-14 14:10:00,43.51,43.53,43.46,43.47,101844.0,36.3853,36.4021,36.3435,36.3519,101844.0
2020-10-14 14:15:00,43.47,43.51,43.45,43.47,293082.0,36.3519,36.3853,36.3352,36.3519,293082.0
2020-10-14 14:20:00,43.46,43.49,43.45,43.48,126161.0,36.3435,36.3686,36.3352,36.3602,126161.0
2020-10-14 14:25:00,43.48,43.48,43.4,43.44,159633.0,36.3602,36.3602,36.2933,36.3268,159633.0
2020-10-14 14:30:00,43.44,43.45,43.35,43.35,175943.0,36.3268,36.3352,36.2515,36.2515,175943.0
2020-10-14 14:35:00,43.36,43.4,43.34,43.38,186336.0,36.2599,36.2933,36.2432,36.2766,186336.0
2020-10-14 14:40:00,43.38,43.46,43.37,43.41,153007.0,36.2766,36.3435,36.2683,36.3017,153007.0
2020-10-14 14:45:00,43.41,43.43,43.38,43.43,259231.0,36.3017,36.3184,36.2766,36.3184,259231.0
2020-10-14 14:50:00,43.43,43.44,43.39,43.39,199617.0,36.3184,36.3268,36.285,36.285,199617.0
2020-10-14 14:55:00,43.39,43.42,43.34,43.35,213114.0,36.285,36.3101,36.2432,36.2515,213114.0
2020-10-14 15:00:00,43.35,43.37,43.31,43.34,207567.0,36.2515,36.2683,36.2181,36.2432,207567.0
2020-10-14 15:05:00,43.34,43.39,43.3,43.35,293047.0,36.2432,36.285,36.2097,36.2515,293047.0
2020-10-14 15:10:00,43.36,43.36,43.28,43.32,305223.0,36.2599,36.2599,36.193,36.2264,305223.0
2020-10-14 15:15:00,43.31,43.32,43.25,43.27,333496.0,36.2181,36.2264,36.1679,36.1846,333496.0
2020-10-14 15:20:00,43.26,43.29,43.23,43.25,459420.0,36.1763,36.2014,36.1512,36.1679,459420.0
2020-10-14 15:25:00,43.25,43.31,43.23,43.23,319321.0,36.1679,36.2181,36.1512,36.1512,319321.0
2020-10-14 15:30:00,43.23,43.25,43.19,43.22,369615.0,36.1512,36.1679,36.1177,36.1428,369615.0
2020-10-14 15:35:00,43.22,43.23,43.09,43.09,466216.0,36.1428,36.1512,36.0341,36.0341,466216.0
2020-10-14 15:40:00,43.09,43.15,43.08,43.12,792524.0,36.0341,36.0843,36.0257,36.0592,792524.0
2020-10-14 15:45:00,43.13,43.13,43.06,43.11,692040.0,36.0676,36.0676,36.009,36.0508,692040.0
2020-10-14 15:50:00,43.12,43.15,43.05,43.08,887014.0,36.0592,36.0843,36.0007,36.0257,887014.0
2020-10-14 15:55:00,43.08,43.09,43.0,43.06,1587437.0,36.0257,36.0341,35.9588,36.009,1587437.0
2020-10-15 09:30:00,42.54,42.69,42.25,42.39,1218976.0,35.5742,35.6996,35.3317,35.4487,1218976.0
2020-10-15 09:35:00,42.39,42.68,42.39,42.58,565832.0,35.4487,35.6912,35.4487,35.6076,565832.0
2020-10-15 09:40:00,42.57,42.59,42.37,42.47,546132.0,35.5993,35.616,35.432,35.5156,546132.0
2020-10-15 09:45:00,42.46,42.67,42.38,42.65,468310.0,35.5073,35.6829,35.4404,35.6662,468310.0
2020-10-15 09:50:00,42.64,42.74,42.49,42.68,395561.0,35.6578,35.7414,35.5324,35.6912,395561.0
2020-10-15 09:55:00,42.68,42.77,42.61,42.71,300962.0,35.6912,35.7665,35.6327,35.7163,300962.0
2020-10-15 10:00:00,42.73,42.99,42.7,42.97,713177.0,35.7331,35.9505,35.708,35.9338,713177.0
2020-10-15 10:05:00,42.97,42.97,42.83,42.93,564604.0,35.9338,35.9338,35.8167,35.9003,564604.0
2020-10-15 10:10:00,42.93,43.08,42.91,43.05,518400.0,35.9003,36.0257,35.8836,36.0007,518400.0
2020-10-15 10:15:00,43.05,43.17,43.02,43.07,403563.0,36.0007,36.101,35.9756,36.0174,403563.0
2020-10-15 10:20:00,43.07,43.16,43.03,43.15,348384.0,36.0174,36.0926,35.9839,36.0843,348384.0
2020-10-15 10:25:00,43.14,43.17,43.08,43.11,400075.0,36.0759,36.101,36.0257,36.0508,400075.0
2020-10-15 10:30:00,43.11,43.37,43.1,43.18,705801.0,36.0508,36.2683,36.0425,36.1094,705801.0
2020-10-15 10:35:00,43.18,43.33,43.11,43.32,384597.0,36.1094,36.2348,36.0508,36.2264,384597.0
2020-10-15 10:40:00,43.32,43.33,43.18,43.24,311436.0,36.2264,36.2348,36.1094,36.1595,311436.0
2020-10-15 10:45:00,43.23,43.33,43.2,43.28,240150.0,36.1512,36.2348,36.1261,36.193,240150.0
2020-10-15 10:50:00,43.28,43.33,43.22,43.28,211126.0,36.193,36.2348,36.1428,36.193,211126.0
2020-10-15 10:55:00,43.29,43.31,43.23,43.27,170288.0,36.2014,36.2181,36.1512,36.1846,170288.0
2020-10-15 11:00:00,43.26,43.28,43.15,43.17,261669.0,36.1763,36.193,36.0843,36.101,261669.0
2020-10-15 11:05:00,43.17,43.28,43.17,43.23,233893.0,36.101,36.193,36.101,36.1512,233893.0
2020-10-15 11:10:00,43.23,43.28,43.14,43.17,216454.0,36.1512,36.193,36.0759,36.101,216454.0
2020-10-15 11:15:00,43.17,43.19,43.05,43.11,335266.0,36.101,36.1177,36.0007,36.0508,335266.0
2020-10-15 11:20:00,43.11,43.16,43.05,43.08,307524.0,36.0508,36.0926,36.0007,36.0257,307524.0
2020-10-15 11:25:00,43.09,43.15,43.04,43.08,294773.0,36.0341,36.0843,35.9923,36.0257,294773.0
2020-10-15 11:30:00,43.08,43.1,43.01,43.05,250226.0,36.0257,36.0425,35.9672,36.0007,250226.0
2020-10-15 11:35:00,43.05,43.06,42.92,42.95,254568.0,36.0007,36.009,35.8919,35.917,254568.0
2020-10-15 11:40:00,42.95,43.05,42.94,42.99,183259.0,35.917,36.0007,35.9087,35.9505,183259.0
2020-10-15 11:45:00,42.99,43.07,42.98,43.07,216021.0,35.9505,36.0174,35.9421,36.0174,216021.0
2020-10-15 11:50:00,43.07,43.26,43.06,43.25,371920.0,36.0174,36.1763,36.009,36.1679,371920.0
2020-10-15 11:55:00,43.25,43.28,43.1,43.12,197216.0,36.1679,36.193,36.0425,36.0592,197216.0
2020-10-15 12:00:00,43.12,43.16,43.07,43.13,243107.0,36.0592,36.0926,36.0174,36.0676,243107.0
2020-10-15 12:05:00,43.13,43.18,43.09,43.1,257293.0,36.0676,36.1094,36.0341,36.0425,257293.0
2020-10-15 12:10:00,43.11,43.16,43.07,43.12,134507.0,36.0508,36.0926,36.0174,36.0592,134507.0
2020-10-15 12:15:00,43.13,43.16,43.06,43.06,133744.0,36.0676,36.0926,36.009,36.009,133744.0
2020-10-15 12:20:00,43.07,43.1,43.05,43.08,125879.0,36.0174,36.0425,36.0007,36.0257,125879.0
2020-10-15 12:25:00,43.08,43.15,43.07,43.12,86815.0,36.0257,36.0843,36.0174,36.0592,86815.0
2020-10-15 12:30:00,43.12,43.21,43.11,43.16,168716.0,36.0592,36.1345,36.0508,36.0926,168716.0
2020-10-15 12:35:00,43.16,43.2,43.13,43.18,134459.0,36.0926,36.1261,36.0676,36.1094,134459.0
2020-10-15 12:40:00,43.18,43.29,43.17,43.26,210292.0,36.1094,36.2014,36.101,36.1763,210292.0
2020-10-15 12:45:00,43.26,43.4,43.22,43.36,227938.0,36.1763,36.2933,36.1428,36.2599,227938.0
2020-10-15 12:50:00,43.37,43.42,43.31,43.38,228790.0,36.2683,36.3101,36.2181,36.2766,228790.0
2020-10-15 12:55:00,43.37,43.39,43.32,43.37,192356.0,36.2683,36.285,36.2264,36.2683,192356.0
2020-10-15 13:00:00,43.37,43.37,43.27,43.29,145253.0,36.2683,36.2683,36.1846,36.2014,145253.0
2020-10-15 13:05:00,43.3,43.32,43.27,43.31,94272.0,36.2097,36.2264,36.1846,36.2181,94272.0
2020-10-15 13:10:00,43.31,43.32,43.28,43.28,164219.0,36.2181,36.2264,36.193,36.193,164219.0
2020-10-15 13:15:00,43.29,43.39,43.28,43.34,184614.0,36.2014,36.285,36.193,36.2432,184614.0
2020-10-15 13:20:00,43.34,43.35,43.25,43.29,166581.0,36.2432,36.2515,36.1679,36.2014,166581.0
2020-10-15 13:25:00,43.3,43.42,43.3,43.4,158134.0,36.2097,36.3101,36.2097,36.2933,158134.0
2020-10-15 13:30:00,43.4,43.42,43.32,43.33,204750.0,36.2933,36.3101,36.2264,36.2348,204750.0
2020-10-15 13:35:00,43.34,43.34,43.25,43.29,222408.0,36.2432,36.2432,36.1679,36.2014,222408.0
2020-10-15 13:40:00,43.28,43.33,43.23,43.33,223571.0,36.193,36.2348,36.1512,36.2348,223571.0
2020-10-15 13:45:00,43.32,43.33,43.25,43.28,107926.0,36.2264,36.2348,36.1679,36.193,107926.0
2020-10-15 13:50:00,43.29,43.31,43.23,43.27,108917.0,36.2014,36.2181,36.1512,36.1846,108917.0
2020-10-15 13:55:00,43.27,43.3,43.25,43.28,112703.0,36.1846,36.2097,36.1679,36.193,112703.0
2020-10-15 14:00:00,43.28,43.33,43.25,43.25,121813.0,36.193,36.2348,36.1679,36.1679,121813.0
2020-10-15 14:05:00,43.25,43.3,43.25,43.26,148079.0,36.1679,36.2097,36.1679,36.1763,148079.0
2020-10-15 14:10:00,43.26,43.32,43.24,43.29,129151.0,36.1763,36.2264,36.1595,36.2014,129151.0
2020-10-15 14:15:00,43.28,43.32,43.26,43.29,199904.0,36.193,36.2264,36.1763,36.2014,199904.0
2020-10-15 14:20:00,43.3,43.39,43.28,43.3,236937.0,36.2097,36.285,36.193,36.2097,236937.0
2020-10-15 14:25:00,43.31,43.36,43.3,43.36,170851.0,36.2181,36.2599,36.2097,36.2599,170851.0
2020-10-15 14:30:00,43.36,43.42,43.34,43.41,220681.0,36.2599,36.3101,36.2432,36.3017,220681.0
2020-10-15 14:35:00,43.41,43.44,43.38,43.4,134178.0,36.3017,36.3268,36.2766,36.2933,134178.0
2020-10-15 14:40:00,43.41,43.44,43.37,43.4,225893.0,36.3017,36.3268,36.2683,36.2933,225893.0
2020-10-15 14:45:00,43.41,43.45,43.39,43.45,122148.0,36.3017,36.3352,36.285,36.3352,122148.0
2020-10-15 14:50:00,43.45,43.47,43.39,43.43,275435.0,36.3352,36.3519,36.285,36.3184,275435.0
2020-10-15 14:55:00,43.42,43.47,43.41,43.45,157894.0,36.3101,36.3519,36.3017,36.3352,157894.0
2020-10-15 15:00:00,43.45,43.49,43.42,43.48,177700.0,36.3352,36.3686,36.3101,36.3602,177700.0
2020-10-15 15:05:00,43.48,43.48,43.43,43.44,149009.0,36.3602,36.3602,36.3184,36.3268,149009.0
2020-10-15 15:10:00,43.44,43.45,43.35,43.35,273602.0,36.3268,36.3352,36.2515,36.2515,273602.0
2020-10-15 15:15:00,43.36,43.4,43.34,43.37,193830.0,36.2599,36.2933,36.2432,36.2683,193830.0
2020-10-15 15:20:00,43.36,43.46,43.36,43.44,234793.0,36.2599,36.3435,36.2599,36.3268,234793.0
2020-10-15 15:25:00,43.44,43.6,43.44,43.55,381287.0,36.3268,36.4606,36.3268,36.4188,381287.0
2020-10-15 15:30:00,43.56,43.64,43.54,43.59,244674.0,36.4271,36.494,36.4104,36.4522,244674.0
2020-10-15 15:35:00,43.59,43.6,43.48,43.49,349944.0,36.4522,36.4606,36.3602,36.3686,349944.0
2020-10-15 15:40:00,43.49,43.58,43.46,43.52,354610.0,36.3686,36.4439,36.3435,36.3937,354610.0
2020-10-15 15:45:00,43.52,43.55,43.41,43.41,363863.0,36.3937,36.4188,36.3017,36.3017,363863.0
2020-10-15 15:50:00,43.42,43.48,43.41,43.43,637287.0,36.3101,36.3602,36.3017,36.3184,637287.0
2020-10-15 15:55:00,43.43,43.61,43.42,43.6,1175702.0,36.3184,36.469,36.3101,36.4606,1175702.0
2020-10-16 09:30:00,43.68,43.88,43.58,43.71,1600782.0,36.5275,36.6947,36.4439,36.5526,1600782.0
2020-10-16 09:35:00,43.7,43.7,43.49,43.58,411745.0,36.5442,36.5442,36.3686,36.4439,411745.0
2020-10-16 09:40:00,43.58,43.61,43.48,43.51,457999.0,36.4439,36.469,36.3602,36.3853,457999.0
2020-10-16 09:45:00,43.52,43.53,43.41,43.5,387899.0,36.3937,36.4021,36.3017,36.377,387899.0
2020-10-16 09:50:00,43.5,43.51,43.35,43.51,609330.0,36.377,36.3853,36.2515,36.3853,609330.0
2020-10-16 09:55:00,43.51,43.63,43.46,43.56,226618.0,36.3853,36.4857,36.3435,36.4271,226618.0
2020-10-16 10:00:00,43.56,43.59,43.48,43.49,209184.0,36.4271,36.4522,36.3602,36.3686,209184.0
2020-10-16 10:05:00,43.48,43.51,43.35,43.37,441581.0,36.3602,36.3853,36.2515,36.2683,441581.0
2020-10-16 10:10:00,43.37,43.41,43.11,43.13,692596.0,36.2683,36.3017,36.0508,36.0676,692596.0
2020-10-16 10:15:00,43.13,43.27,43.08,43.21,402741.0,36.0676,36.1846,36.0257,36.1345,402741.0
2020-10-16 10:20:00,43.21,43.24,43.14,43.16,225359.0,36.1345,36.1595,36.0759,36.0926,225359.0
2020-10-16 10:25:00,43.16,43.4,43.16,43.39,271170.0,36.0926,36.2933,36.0926,36.285,271170.0
2020-10-16 10:30:00,43.39,43.5,43.36,43.5,295279.0,36.285,36.377,36.2599,36.377,295279.0
2020-10-16 10:35:00,43.5,43.65,43.46,43.49,432608.0,36.377,36.5024,36.3435,36.3686,432608.0
2020-10-16 10:40:00,43.49,43.52,43.43,43.46,250962.0,36.3686,36.3937,36.3184,36.3435,250962.0
2020-10-16 10:45:00,43.47,43.57,43.45,43.57,241949.0,36.3519,36.4355,36.3352,36.4355,241949.0
2020-10-16 10:50:00,43.57,43.58,43.5,43.5,192117.0,36.4355,36.4439,36.377,36.377,192117.0
2020-10-16 10:55:00,43.49,43.49,43.42,43.47,236344.0,36.3686,36.3686,36.3101,36.3519,236344.0
2020-10-16 11:00:00,43.46,43.62,43.46,43.56,124208.0,36.3435,36.4773,36.3435,36.4271,124208.0
2020-10-16 11:05:00,43.57,43.62,43.5,43.58,158765.0,36.4355,36.4773,36.377,36.4439,158765.0
2020-10-16 11:10:00,43.58,43.71,43.55,43.65,212803.0,36.4439,36.5526,36.4188,36.5024,212803.0
2020-10-16 11:15:00,43.65,43.66,43.59,43.62,182306.0,36.5024,36.5108,36.4522,36.4773,182306.0
2020-10-16 11:20:00,43.63,43.64,43.55,43.59,136616.0,36.4857,36.494,36.4188,36.4522,136616.0
2020-10-16 11:25:00,43.58,43.65,43.56,43.64,215036.0,36.4439,36.5024,36.4271,36.494,215036.0
2020-10-16 11:30:00,43.63,43.65,43.48,43.52,185287.0,36.4857,36.5024,36.3602,36.3937,185287.0
2020-10-16 11:35:00,43.52,43.6,43.51,43.59,181228.0,36.3937,36.4606,36.3853,36.4522,181228.0
2020-10-16 11:40:00,43.59,43.66,43.57,43.61,236623.0,36.4522,36.5108,36.4355,36.469,236623.0
2020-10-16 11:45:00,43.6,43.63,43.53,43.6,176639.0,36.4606,36.4857,36.4021,36.4606,176639.0
2020-10-16 11:50:00,43.61,43.62,43.48,43.5,119549.0,36.469,36.4773,36.3602,36.377,119549.0
2020-10-16 11:55:00,43.51,43.51,43.44,43.46,344597.0,36.3853,36.3853,36.3268,36.3435,344597.0
2020-10-16 12:00:00,43.46,43.47,43.38,43.4,376748.0,36.3435,36.3519,36.2766,36.2933,376748.0
2020-10-16 12:05:00,43.4,43.43,43.34,43.38,207229.0,36.2933,36.3184,36.2432,36.2766,207229.0
2020-10-16 12:10:00,43.38,43.4,43.34,43.35,187368.0,36.2766,36.2933,36.2432,36.2515,187368.0
2020-10-16 12:15:00,43.35,43.37,43.29,43.3,175933.0,36.2515,36.2683,36.2014,36.2097,175933.0
2020-10-16 12:20:00,43.3,43.35,43.3,43.34,222051.0,36.2097,36.2515,36.2097,36.2432,222051.0
2020-10-16 12:25:00,43.34,43.39,43.33,43.36,128233.0,36.2432,36.285,36.2348,36.2599,128233.0
2020-10-16 12:30:00,43.36,43.38,43.28,43.32,272408.0,36.2599,36.2766,36.193,36.2264,272408.0
2020-10-16 12:35:00,43.32,43.33,43.27,43.3,224415.0,36.2264,36.2348,36.1846,36.2097,224415.0
2020-10-16 12:40:00,43.29,43.3,43.24,43.27,251766.0,36.2014,36.2097,36.1595,36.1846,251766.0
2020-10-16 12:45:00,43.27,43.3,43.25,43.28,182669.0,36.1846,36.2097,36.1679,36.193,182669.0
2020-10-16 12:50:00,43.28,43.29,43.23,43.26,365184.0,36.193,36.2014,36.1512,36.1763,365184.0
2020-10-16 12:55:00,43.27,43.33,43.26,43.32,161458.0,36.1846,36.2348,36.1763,36.2264,161458.0
2020-10-16 13:00:00,43.32,43.32,43.26,43.29,174892.0,36.2264,36.2264,36.1763,36.2014,174892.0
2020-10-16 13:05:00,43.3,43.36,43.24,43.3,246194.0,36.2097,36.2599,36.1595,36.2097,246194.0
2020-10-16 13:10:00,43.29,43.29,43.2,43.23,337509.0,36.2014,36.2014,36.1261,36.1512,337509.0
2020-10-16 13:15:00,43.23,43.36,43.22,43.35,161624.0,36.1512,36.2599,36.1428,36.2515,161624.0
2020-10-16 13:20:00,43.35,43.37,43.3,43.37,89890.0,36.2515,36.2683,36.2097,36.2683,89890.0
2020-10-16 13:25:00,43.36,43.39,43.33,43.38,135438.0,36.2599,36.285,36.2348,36.2766,135438.0
2020-10-16 13:30:00,43.38,43.38,43.33,43.34,194337.0,36.2766,36.2766,36.2348,36.2432,194337.0
2020-10-16 13:35:00,43.34,43.38,43.32,43.36,172789.0,36.2432,36.2766,36.2264,36.2599,172789.0
2020-10-16 13:40:00,43.36,43.4,43.33,43.39,209330.0,36.2599,36.2933,36.2348,36.285,209330.0
2020-10-16 13:45:00,43.39,43.4,43.34,43.35,273266.0,36.285,36.2933,36.2432,36.2515,273266.0
2020-10-16 13:50:00,43.36,43.44,43.33,43.38,210902.0,36.2599,36.3268,36.2348,36.2766,210902.0
2020-10-16 13:55:00,43.37,43.38,43.34,43.36,91007.0,36.2683,36.2766,36.2432,36.2599,91007.0
2020-10-16 14:00:00,43.37,43.4,43.33,43.34,112348.0,36.2683,36.2933,36.2348,36.2432,112348.0
2020-10-16 14:05:00,43.35,43.39,43.33,43.36,105092.0,36.2515,36.285,36.2348,36.2599,105092.0
2020-10-16 14:10:00,43.37,43.41,43.36,43.37,97017.0,36.2683,36.3017,36.2599,36.2683,97017.0
2020-10-16 14:15:00,43.37,43.42,43.36,43.38,153632.0,36.2683,36.3101,36.2599,36.2766,153632.0
2020-10-16 14:20:00,43.39,43.42,43.37,43.38,138381.0,36.285,36.3101,36.2683,36.2766,138381.0
2020-10-16 14:25:00,43.39,43.45,43.36,43.43,207266.0,36.285,36.3352,36.2599,36.3184,207266.0
2020-10-16 14:30:00,43.44,43.44,43.35,43.36,123086.0,36.3268,36.3268,36.2515,36.2599,123086.0
2020-10-16 14:35:00,43.36,43.39,43.35,43.35,153947.0,36.2599,36.285,36.2515,36.2515,153947.0
2020-10-16 14:40:00,43.35,43.38,43.33,43.36,98242.0,36.2515,36.2766,36.2348,36.2599,98242.0
2020-10-16 14:45:00,43.35,43.36,43.25,43.26,142602.0,36.2515,36.2599,36.1679,36.1763,142602.0
2020-10-16 14:50:00,43.26,43.26,43.19,43.22,255416.0,36.1763,36.1763,36.1177,36.1428,255416.0
2020-10-16 14:55:00,43.23,43.3,43.18,43.29,412818.0,36.1512,36.2097,36.1094,36.2014,412818.0
2020-10-16 15:00:00,43.29,43.3,43.24,43.27,95461.0,36.2014,36.2097,36.1595,36.1846,95461.0
2020-10-16 15:05:00,43.27,43.29,43.25,43.27,108573.0,36.1846,36.2014,36.1679,36.1846,108573.0
2020-10-16 15:10:00,43.27,43.28,43.19,43.2,101381.0,36.1846,36.193,36.1177,36.1261,101381.0
2020-10-16 15:15:00,43.19,43.26,43.16,43.23,198968.0,36.1177,36.1763,36.0926,36.1512,198968.0
2020-10-16 15:20:00,43.23,43.25,43.21,43.23,166146.0,36.1512,36.1679,36.1345,36.1512,166146.0
2020-10-16 15:25:00,43.23,43.25,43.21,43.23,163497.0,36.1512,36.1679,36.1345,36.1512,163497.0
2020-10-16 15:30:00,43.23,43.26,43.19,43.23,286651.0,36.1512,36.1763,36.1177,36.1512,286651.0
2020-10-16 15:35:00,43.23,43.25,43.19,43.22,296986.0,36.1512,36.1679,36.1177,36.1428,296986.0
2020-10-16 15:40:00,43.21,43.22,43.17,43.2,499280.0,36.1345,36.1428,36.101,36.1261,499280.0
2020-10-16 15:45:00,43.2,43.24,43.19,43.23,444515.0,36.1261,36.1595,36.1177,36.1512,444515.0
2020-10-16 15:50:00,43.23,43.24,43.12,43.16,664404.0,36.1512,36.1595,36.0592,36.0926,664404.0
2020-10-16 15:55:00,43.16,43.24,43.11,43.19,1474130.0,36.0926,36.1595,36.0508,36.1177,1474130.0
2020-10-19 09:30:00,43.35,43.39,42.97,43.2,895069.0,36.2515,36.285,35.9338,36.1261,895069.0
2020-10-19 09:35:00,43.2,43.2,42.86,42.9,647402.0,36.1261,36.1261,35.8418,35.8752,647402.0
2020-10-19 09:40:00,42.89,43.03,42.82,42.9,592193.0,35.8669,35.9839,35.8083,35.8752,592193.0
2020-10-19 09:45:00,42.9,43.11,42.86,43.08,534722.0,35.8752,36.0508,35.8418,36.0257,534722.0
2020-10-19 09:50:00,43.08,43.24,43.03,43.21,361171.0,36.0257,36.1595,35.9839,36.1345,361171.0
2020-10-19 09:55:00,43.21,43.22,43.05,43.09,280662.0,36.1345,36.1428,36.0007,36.0341,280662.0
2020-10-19 10:00:00,43.08,43.16,43.05,43.11,189986.0,36.0257,36.0926,36.0007,36.0508,189986.0
2020-10-19 10:05:00,43.12,43.12,42.88,42.89,298353.0,36.0592,36.0592,35.8585,35.8669,298353.0
2020-10-19 10:10:00,42.89,42.92,42.81,42.88,399684.0,35.8669,35.8919,35.8,35.8585,399684.0
2020-10-19 10:15:00,42.88,42.97,42.84,42.97,230889.0,35.8585,35.9338,35.825,35.9338,230889.0
2020-10-19 10:20:00,42.97,43.0,42.88,42.91,209848.0,35.9338,35.9588,35.8585,35.8836,209848.0
2020-10-19 10:25:00,42.91,42.94,42.84,42.94,206923.0,35.8836,35.9087,35.825,35.9087,206923.0
2020-10-19 10:30:00,42.94,43.08,42.92,43.08,193836.0,35.9087,36.0257,35.8919,36.0257,193836.0
2020-10-19 10:35:00,43.08,43.19,43.07,43.14,231885.0,36.0257,36.1177,36.0174,36.0759,231885.0
2020-10-19 10:40:00,43.14,43.23,43.11,43.13,212607.0,36.0759,36.1512,36.0508,36.0676,212607.0
2020-10-19 10:45:00,43.12,43.27,43.05,43.2,249784.0,36.0592,36.1846,36.0007,36.1261,249784.0
2020-10-19 10:50:00,43.2,43.23,43.15,43.17,203947.0,36.1261,36.1512,36.0843,36.101,203947.0
2020-10-19 10:55:00,43.18,43.27,43.17,43.24,169767.0,36.1094,36.1846,36.101,36.1595,169767.0
2020-10-19 11:00:00,43.23,43.26,43.1,43.11,253444.0,36.1512,36.1763,36.0425,36.0508,253444.0
2020-10-19 11:05:00,43.11,43.11,42.98,43.02,209565.0,36.0508,36.0508,35.9421,35.9756,209565.0
2020-10-19 11:10:00,43.03,43.12,43.0,43.12,181754.0,35.9839,36.0592,35.9588,36.0592,181754.0
2020-10-19 11:15:00,43.12,43.13,43.04,43.09,168569.0,36.0592,36.0676,35.9923,36.0341,168569.0
2020-10-19 11:20:00,43.09,43.1,42.96,42.96,223288.0,36.0341,36.0425,35.9254,35.9254,223288.0
2020-10-19 11:25:00,42.96,43.15,42.95,43.12,118265.0,35.9254,36.0843,35.917,36.0592,118265.0
2020-10-19 11:30:00,43.12,43.16,43.08,43.11,116471.0,36.0592,36.0926,36.0257,36.0508,116471.0
2020-10-19 11:35:00,43.1,43.19,43.07,43.08,126134.0,36.0425,36.1177,36.0174,36.0257,126134.0
2020-10-19 11:40:00,43.08,43.14,43.06,43.13,89671.0,36.0257,36.0759,36.009,36.0676,89671.0
2020-10-19 11:45:00,43.14,43.14,43.08,43.13,97102.0,36.0759,36.0759,36.0257,36.0676,97102.0
2020-10-19 11:50:00,43.13,43.16,43.1,43.12,136592.0,36.0676,36.0926,36.0425,36.0592,136592.0
2020-10-19 11:55:00,43.12,43.18,43.08,43.17,120755.0,36.0592,36.1094,36.0257,36.101,120755.0
2020-10-19 12:00:00,43.16,43.18,43.07,43.11,142973.0,36.0926,36.1094,36.0174,36.0508,142973.0
2020-10-19 12:05:00,43.11,43.12,43.0,43.01,173926.0,36.0508,36.0592,35.9588,35.9672,173926.0
2020-10-19 12:10:00,43.01,43.1,43.0,43.08,152738.0,35.9672,36.0425,35.9588,36.0257,152738.0
2020-10-19 12:15:00,43.09,43.16,43.01,43.07,154839.0,36.0341,36.0926,35.9672,36.0174,154839.0
2020-10-19 12:20:00,43.08,43.11,43.05,43.1,82225.0,36.0257,36.0508,36.0007,36.0425,82225.0
2020-10-19 12:25:00,43.09,43.1,43.03,43.08,85381.0,36.0341,36.0425,35.9839,36.0257,85381.0
2020-10-19 12:30:00,43.08,43.1,43.03,43.05,107505.0,36.0257,36.0425,35.9839,36.0007,107505.0
2020-10-19 12:35:00,43.05,43.11,43.04,43.05,63656.0,36.0007,36.0508,35.9923,36.0007,63656.0
2020-10-19 12:40:00,43.04,43.08,43.03,43.07,55462.0,35.9923,36.0257,35.9839,36.0174,55462.0
2020-10-19 12:45:00,43.07,43.1,43.04,43.06,90940.0,36.0174,36.0425,35.9923,36.009,90940.0
2020-10-19 12:50:00,43.07,43.08,43.0,43.02,135016.0,36.0174,36.0257,35.9588,35.9756,135016.0
2020-10-19 12:55:00,43.02,43.04,42.99,43.02,129482.0,35.9756,35.9923,35.9505,35.9756,129482.0
2020-10-19 13:00:00,43.02,43.04,42.95,42.96,89043.0,35.9756,35.9923,35.917,35.9254,89043.0
2020-10-19 13:05:00,42.96,43.01,42.96,42.99,54047.0,35.9254,35.9672,35.9254,35.9505,54047.0
2020-10-19 13:10:00,42.99,43.07,42.99,43.05,157224.0,35.9505,36.0174,35.9505,36.0007,157224.0
2020-10-19 13:15:00,43.05,43.08,43.03,43.04,104738.0,36.0007,36.0257,35.9839,35.9923,104738.0
2020-10-19 13:20:00,43.05,43.11,43.04,43.08,83058.0,36.0007,36.0508,35.9923,36.0257,83058.0
2020-10-19 13:25:00,43.09,43.11,43.04,43.11,113748.0,36.0341,36.0508,35.9923,36.0508,113748.0
2020-10-19 13:30:00,43.1,43.1,42.98,43.0,175490.0,36.0425,36.0425,35.9421,35.9588,175490.0
2020-10-19 13:35:00,43.01,43.05,42.99,43.05,64522.0,35.9672,36.0007,35.9505,36.0007,64522.0
2020-10-19 13:40:00,43.05,43.07,43.01,43.05,69332.0,36.0007,36.0174,35.9672,36.0007,69332.0
2020-10-19 13:45:00,43.05,43.12,43.03,43.11,103353.0,36.0007,36.0592,35.9839,36.0508,103353.0
2020-10-19 13:50:00,43.1,43.17,43.1,43.14,150962.0,36.0425,36.101,36.0425,36.0759,150962.0
2020-10-19 13:55:00,43.14,43.2,43.13,43.18,103827.0,36.0759,36.1261,36.0676,36.1094,103827.0
2020-10-19 14:00:00,43.18,43.19,43.04,43.04,296648.0,36.1094,36.1177,35.9923,35.9923,296648.0
2020-10-19 14:05:00,43.04,43.09,43.04,43.09,154689.0,35.9923,36.0341,35.9923,36.0341,154689.0
2020-10-19 14:10:00,43.09,43.15,43.09,43.14,132426.0,36.0341,36.0843,36.0341,36.0759,132426.0
2020-10-19 14:15:00,43.13,43.18,43.11,43.16,99025.0,36.0676,36.1094,36.0508,36.0926,99025.0
2020-10-19 14:20:00,43.16,43.17,43.08,43.09,330442.0,36.0926,36.101,36.0257,36.0341,330442.0
2020-10-19 14:25:00,43.09,43.13,43.07,43.1,195945.0,36.0341,36.0676,36.0174,36.0425,195945.0
2020-10-19 14:30:00,43.1,43.1,42.99,43.04,167929.0,36.0425,36.0425,35.9505,35.9923,167929.0
2020-10-19 14:35:00,43.04,43.04,42.98,43.02,153255.0,35.9923,35.9923,35.9421,35.9756,153255.0
2020-10-19 14:40:00,43.03,43.06,43.01,43.02,233252.0,35.9839,36.009,35.9672,35.9756,233252.0
2020-10-19 14:45:00,43.02,43.03,42.92,42.93,361413.0,35.9756,35.9839,35.8919,35.9003,361413.0
2020-10-19 14:50:00,42.92,42.98,42.89,42.98,265972.0,35.8919,35.9421,35.8669,35.9421,265972.0
2020-10-19 14:55:00,42.97,43.02,42.92,42.94,270132.0,35.9338,35.9756,35.8919,35.9087,270132.0
2020-10-19 15:00:00,42.94,42.96,42.84,42.93,273392.0,35.9087,35.9254,35.825,35.9003,273392.0
2020-10-19 15:05:00,42.93,42.94,42.82,42.88,429745.0,35.9003,35.9087,35.8083,35.8585,429745.0
2020-10-19 15:10:00,42.88,42.95,42.82,42.9,151008.0,35.8585,35.917,35.8083,35.8752,151008.0
2020-10-19 15:15:00,42.9,42.92,42.86,42.89,299914.0,35.8752,35.8919,35.8418,35.8669,299914.0
2020-10-19 15:20:00,42.88,42.92,42.85,42.86,270161.0,35.8585,35.8919,35.8334,35.8418,270161.0
2020-10-19 15:25:00,42.86,42.91,42.82,42.89,238776.0,35.8418,35.8836,35.8083,35.8669,238776.0
2020-10-19 15:30:00,42.89,42.96,42.87,42.9,264883.0,35.8669,35.9254,35.8501,35.8752,264883.0
2020-10-19 15:35:00,42.89,42.99,42.88,42.98,362405.0,35.8669,35.9505,35.8585,35.9421,362405.0
2020-10-19 15:40:00,42.97,43.01,42.93,43.0,537044.0,35.9338,35.9672,35.9003,35.9588,537044.0
2020-10-19 15:45:00,43.0,43.02,42.93,42.95,429364.0,35.9588,35.9756,35.9003,35.917,429364.0
2020-10-19 15:50:00,42.95,42.97,42.85,42.87,523673.0,35.917,35.9338,35.8334,35.8501,523673.0
2020-10-19 15:55:00,42.88,42.96,42.85,42.89,1233616.0,35.8585,35.9254,35.8334,35.8669,1233616.0
2020-10-20 09:30:00,43.37,43.69,43.34,43.58,886797.0,36.2683,36.5359,36.2432,36.4439,886797.0
2020-10-20 09:35:00,43.59,43.7,43.44,43.58,740125.0,36.4522,36.5442,36.3268,36.4439,740125.0
2020-10-20 09:40:00,43.59,43.86,43.58,43.85,514013.0,36.4522,36.678,36.4439,36.6697,514013.0
2020-10-20 09:45:00,43.85,43.93,43.78,43.81,478649.0,36.6697,36.7366,36.6111,36.6362,478649.0
2020-10-20 09:50:00,43.81,43.92,43.77,43.88,491802.0,36.6362,36.7282,36.6028,36.6947,491802.0
2020-10-20 09:55:00,43.88,43.95,43.74,43.92,417717.0,36.6947,36.7533,36.5777,36.7282,417717.0
2020-10-20 10:00:00,43.91,43.99,43.82,43.95,298408.0,36.7198,36.7867,36.6446,36.7533,298408.0
2020-10-20 10:05:00,43.94,44.08,43.85,43.89,457705.0,36.7449,36.862,36.6697,36.7031,457705.0
2020-10-20 10:10:00,43.89,43.9,43.82,43.84,251057.0,36.7031,36.7115,36.6446,36.6613,251057.0
2020-10-20 10:15:00,43.84,43.96,43.82,43.84,168748.0,36.6613,36.7616,36.6446,36.6613,168748.0
2020-10-20 10:20:00,43.85,43.85,43.68,43.82,184083.0,36.6697,36.6697,36.5275,36.6446,184083.0
2020-10-20 10:25:00,43.83,43.92,43.8,43.92,152777.0,36.6529,36.7282,36.6278,36.7282,152777.0
2020-10-20 10:30:00,43.92,43.94,43.8,43.88,339886.0,36.7282,36.7449,36.6278,36.6947,339886.0
2020-10-20 10:35:00,43.88,43.92,43.82,43.82,146882.0,36.6947,36.7282,36.6446,36.6446,146882.0
2020-10-20 10:40:00,43.83,43.98,43.82,43.91,192639.0,36.6529,36.7784,36.6446,36.7198,192639.0
2020-10-20 10:45:00,43.91,43.94,43.86,43.91,173976.0,36.7198,36.7449,36.678,36.7198,173976.0
2020-10-20 10:50:00,43.91,43.99,43.88,43.96,194850.0,36.7198,36.7867,36.6947,36.7616,194850.0
2020-10-20 10:55:00,43.95,43.99,43.83,43.83,143955.0,36.7533,36.7867,36.6529,36.6529,143955.0
2020-10-20 11:00:00,43.83,43.87,43.69,43.71,269959.0,36.6529,36.6864,36.5359,36.5526,269959.0
2020-10-20 11:05:00,43.71,43.79,43.67,43.75,86527.0,36.5526,36.6195,36.5191,36.586,86527.0
2020-10-20 11:10:00,43.74,43.75,43.65,43.67,159293.0,36.5777,36.586,36.5024,36.5191,159293.0
2020-10-20 11:15:00,43.67,43.72,43.63,43.66,225777.0,36.5191,36.5609,36.4857,36.5108,225777.0
2020-10-20 11:20:00,43.66,43.69,43.56,43.65,161281.0,36.5108,36.5359,36.4271,36.5024,161281.0
2020-10-20 11:25:00,43.64,43.73,43.63,43.71,97696.0,36.494,36.5693,36.4857,36.5526,97696.0
2020-10-20 11:30:00,43.71,43.75,43.67,43.72,212231.0,36.5526,36.586,36.5191,36.5609,212231.0
2020-10-20 11:35:00,43.73,43.77,43.67,43.69,189663.0,36.5693,36.6028,36.5191,36.5359,189663.0
2020-10-20 11:40:00,43.68,43.69,43.54,43.58,310986.0,36.5275,36.5359,36.4104,36.4439,310986.0
2020-10-20 11:45:00,43.57,43.63,43.55,43.61,191492.0,36.4355,36.4857,36.4188,36.469,191492.0
2020-10-20 11:50:00,43.61,43.64,43.57,43.64,109169.0,36.469,36.494,36.4355,36.494,109169.0
2020-10-20 11:55:00,43.64,43.66,43.57,43.57,77825.0,36.494,36.5108,36.4355,36.4355,77825.0
2020-10-20 12:00:00,43.57,43.63,43.56,43.61,100844.0,36.4355,36.4857,36.4271,36.469,100844.0
2020-10-20 12:05:00,43.61,43.65,43.56,43.57,83863.0,36.469,36.5024,36.4271,36.4355,83863.0
2020-10-20 12:10:00,43.56,43.6,43.53,43.56,94680.0,36.4271,36.4606,36.4021,36.4271,94680.0
2020-10-20 12:15:00,43.56,43.58,43.53,43.54,92879.0,36.4271,36.4439,36.4021,36.4104,92879.0
2020-10-20 12:20:00,43.53,43.53,43.43,43.44,201251.0,36.4021,36.4021,36.3184,36.3268,201251.0
2020-10-20 12:25:00,43.44,43.5,43.42,43.42,227530.0,36.3268,36.377,36.3101,36.3101,227530.0
2020-10-20 12:30:00,43.42,43.69,43.42,43.69,262459.0,36.3101,36.5359,36.3101,36.5359,262459.0
2020-10-20 12:35:00,43.68,43.75,43.63,43.68,181041.0,36.5275,36.586,36.4857,36.5275,181041.0
2020-10-20 12:40:00,43.69,43.73,43.66,43.68,96874.0,36.5359,36.5693,36.5108,36.5275,96874.0
2020-10-20 12:45:00,43.69,43.75,43.64,43.72,165580.0,36.5359,36.586,36.494,36.5609,165580.0
2020-10-20 12:50:00,43.73,43.83,43.72,43.81,123645.0,36.5693,36.6529,36.5609,36.6362,123645.0
2020-10-20 12:55:00,43.81,43.87,43.77,43.87,91962.0,36.6362,36.6864,36.6028,36.6864,91962.0
2020-10-20 13:00:00,43.87,43.92,43.84,43.88,123739.0,36.6864,36.7282,36.6613,36.6947,123739.0
2020-10-20 13:05:00,43.88,43.88,43.81,43.83,219013.0,36.6947,36.6947,36.6362,36.6529,219013.0
2020-10-20 13:10:00,43.83,43.84,43.76,43.78,185533.0,36.6529,36.6613,36.5944,36.6111,185533.0
2020-10-20 13:15:00,43.79,43.81,43.75,43.78,120190.0,36.6195,36.6362,36.586,36.6111,120190.0
2020-10-20 13:20:00,43.78,43.92,43.78,43.9,162432.0,36.6111,36.7282,36.6111,36.7115,162432.0
2020-10-20 13:25:00,43.89,43.98,43.87,43.96,274480.0,36.7031,36.7784,36.6864,36.7616,274480.0
2020-10-20 13:30:00,43.96,43.99,43.94,43.98,348386.0,36.7616,36.7867,36.7449,36.7784,348386.0
2020-10-20 13:35:00,43.98,44.0,43.94,43.97,224021.0,36.7784,36.7951,36.7449,36.77,224021.0
2020-10-20 13:40:00,43.97,43.99,43.93,43.97,113186.0,36.77,36.7867,36.7366,36.77,113186.0
2020-10-20 13:45:00,43.97,43.97,43.85,43.85,182731.0,36.77,36.77,36.6697,36.6697,182731.0
2020-10-20 13:50:00,43.85,43.86,43.78,43.78,134456.0,36.6697,36.678,36.6111,36.6111,134456.0
2020-10-20 13:55:00,43.79,43.87,43.77,43.82,301503.0,36.6195,36.6864,36.6028,36.6446,301503.0
2020-10-20 14:00:00,43.82,43.85,43.8,43.85,140063.0,36.6446,36.6697,36.6278,36.6697,140063.0
2020-10-20 14:05:00,43.85,43.87,43.74,43.82,193043.0,36.6697,36.6864,36.5777,36.6446,193043.0
2020-10-20 14:10:00,43.81,43.87,43.79,43.86,154145.0,36.6362,36.6864,36.6195,36.678,154145.0
2020-10-20 14:15:00,43.86,43.95,43.84,43.95,175004.0,36.678,36.7533,36.6613,36.7533,175004.0
2020-10-20 14:20:00,43.95,43.99,43.91,43.97,198648.0,36.7533,36.7867,36.7198,36.77,198648.0
2020-10-20 14:25:00,43.97,43.99,43.93,43.94,154837.0,36.77,36.7867,36.7366,36.7449,154837.0
2020-10-20 14:30:00,43.94,43.99,43.93,43.97,166421.0,36.7449,36.7867,36.7366,36.77,166421.0
2020-10-20 14:35:00,43.97,43.97,43.89,43.92,167477.0,36.77,36.77,36.7031,36.7282,167477.0
2020-10-20 14:40:00,43.92,43.95,43.89,43.93,138167.0,36.7282,36.7533,36.7031,36.7366,138167.0
2020-10-20 14:45:00,43.93,43.93,43.86,43.91,131605.0,36.7366,36.7366,36.678,36.7198,131605.0
2020-10-20 14:50:00,43.9,43.91,43.85,43.86,161246.0,36.7115,36.7198,36.6697,36.678,161246.0
2020-10-20 14:55:00,43.86,43.89,43.81,43.81,167976.0,36.678,36.7031,36.6362,36.6362,167976.0
2020-10-20 15:00:00,43.81,43.88,43.8,43.86,149278.0,36.6362,36.6947,36.6278,36.678,149278.0
2020-10-20 15:05:00,43.85,43.86,43.61,43.63,267416.0,36.6697,36.678,36.469,36.4857,267416.0
2020-10-20 15:10:00,43.63,43.64,43.5,43.59,436352.0,36.4857,36.494,36.377,36.4522,436352.0
2020-10-20 15:15:00,43.58,43.62,43.45,43.57,334861.0,36.4439,36.4773,36.3352,36.4355,334861.0
2020-10-20 15:20:00,43.57,43.63,43.51,43.62,297792.0,36.4355,36.4857,36.3853,36.4773,297792.0
2020-10-20 15:25:00,43.62,43.72,43.59,43.7,173448.0,36.4773,36.5609,36.4522,36.5442,173448.0
2020-10-20 15:30:00,43.7,43.72,43.58,43.61,285849.0,36.5442,36.5609,36.4439,36.469,285849.0
2020-10-20 15:35:00,43.6,43.6,43.5,43.52,190908.0,36.4606,36.4606,36.377,36.3937,190908.0
2020-10-20 15:40:00,43.53,43.7,43.52,43.66,259560.0,36.4021,36.5442,36.3937,36.5108,259560.0
2020-10-20 15:45:00,43.66,43.69,43.58,43.61,359863.0,36.5108,36.5359,36.4439,36.469,359863.0
2020-10-20 15:50:00,43.61,43.67,43.52,43.63,432792.0,36.469,36.5191,36.3937,36.4857,432792.0
2020-10-20 15:55:00,43.62,43.63,43.5,43.51,768064.0,36.4773,36.4857,36.377,36.3853,768064.0
2020-10-21 09:30:00,43.48,43.48,43.16,43.3,849668.0,36.3602,36.3602,36.0926,36.2097,849668.0
2020-10-21 09:35:00,43.31,43.42,43.09,43.19,437583.0,36.2181,36.3101,36.0341,36.1177,437583.0
2020-10-21 09:40:00,43.19,43.47,43.18,43.47,448469.0,36.1177,36.3519,36.1094,36.3519,448469.0
2020-10-21 09:45:00,43.47,43.49,43.33,43.33,351067.0,36.3519,36.3686,36.2348,36.2348,351067.0
2020-10-21 09:50:00,43.34,43.34,43.19,43.26,290499.0,36.2432,36.2432,36.1177,36.1763,290499.0
2020-10-21 09:55:00,43.26,43.32,43.22,43.25,173472.0,36.1763,36.2264,36.1428,36.1679,173472.0
2020-10-21 10:00:00,43.25,43.34,43.17,43.31,362899.0,36.1679,36.2432,36.101,36.2181,362899.0
2020-10-21 10:05:00,43.3,43.39,43.3,43.33,158955.0,36.2097,36.285,36.2097,36.2348,158955.0
2020-10-21 10:10:00,43.33,43.35,43.22,43.23,161546.0,36.2348,36.2515,36.1428,36.1512,161546.0
2020-10-21 10:15:00,43.23,43.25,43.15,43.21,194830.0,36.1512,36.1679,36.0843,36.1345,194830.0
2020-10-21 10:20:00,43.21,43.23,43.17,43.2,89644.0,36.1345,36.1512,36.101,36.1261,89644.0
2020-10-21 10:25:00,43.2,43.25,43.16,43.17,121760.0,36.1261,36.1679,36.0926,36.101,121760.0
2020-10-21 10:30:00,43.16,43.23,43.15,43.2,168916.0,36.0926,36.1512,36.0843,36.1261,168916.0
2020-10-21 10:35:00,43.2,43.32,43.18,43.32,171256.0,36.1261,36.2264,36.1094,36.2264,171256.0
2020-10-21 10:40:00,43.32,43.34,43.25,43.29,191001.0,36.2264,36.2432,36.1679,36.2014,191001.0
2020-10-21 10:45:00,43.28,43.31,43.21,43.23,110007.0,36.193,36.2181,36.1345,36.1512,110007.0
2020-10-21 10:50:00,43.22,43.22,43.15,43.18,125817.0,36.1428,36.1428,36.0843,36.1094,125817.0
2020-10-21 10:55:00,43.19,43.21,43.14,43.18,173837.0,36.1177,36.1345,36.0759,36.1094,173837.0
2020-10-21 11:00:00,43.18,43.19,43.14,43.15,143859.0,36.1094,36.1177,36.0759,36.0843,143859.0
2020-10-21 11:05:00,43.14,43.16,43.08,43.1,205159.0,36.0759,36.0926,36.0257,36.0425,205159.0
2020-10-21 11:10:00,43.1,43.12,43.07,43.12,150800.0,36.0425,36.0592,36.0174,36.0592,150800.0
2020-10-21 11:15:00,43.11,43.21,43.05,43.21,170407.0,36.0508,36.1345,36.0007,36.1345,170407.0
2020-10-21 11:20:00,43.21,43.3,43.17,43.3,265104.0,36.1345,36.2097,36.101,36.2097,265104.0
2020-10-21 11:25:00,43.3,43.35,43.26,43.33,222158.0,36.2097,36.2515,36.1763,36.2348,222158.0
2020-10-21 11:30:00,43.33,43.52,43.32,43.5,409756.0,36.2348,36.3937,36.2264,36.377,409756.0
2020-10-21 11:35:00,43.5,43.58,43.47,43.54,252409.0,36.377,36.4439,36.3519,36.4104,252409.0
2020-10-21 11:40:00,43.53,43.57,43.48,43.57,177044.0,36.4021,36.4355,36.3602,36.4355,177044.0
2020-10-21 11:45:00,43.56,43.57,43.41,43.43,141532.0,36.4271,36.4355,36.3017,36.3184,141532.0
2020-10-21 11:50:00,43.43,43.46,43.38,43.42,288014.0,36.3184,36.3435,36.2766,36.3101,288014.0
2020-10-21 11:55:00,43.42,43.43,43.22,43.34,422014.0,36.3101,36.3184,36.1428,36.2432,422014.0
2020-10-21 12:00:00,43.35,43.4,43.32,43.36,172612.0,36.2515,36.2933,36.2264,36.2599,172612.0
2020-10-21 12:05:00,43.36,43.43,43.34,43.43,78461.0,36.2599,36.3184,36.2432,36.3184,78461.0
2020-10-21 12:10:00,43.42,43.43,43.32,43.39,97664.0,36.3101,36.3184,36.2264,36.285,97664.0
2020-10-21 12:15:00,43.39,43.39,43.3,43.3,107182.0,36.285,36.285,36.2097,36.2097,107182.0
2020-10-21 12:20:00,43.31,43.73,43.3,43.62,492308.0,36.2181,36.5693,36.2097,36.4773,492308.0
2020-10-21 12:25:00,43.61,43.63,43.41,43.44,214262.0,36.469,36.4857,36.3017,36.3268,214262.0
2020-10-21 12:30:00,43.44,43.45,43.29,43.33,158702.0,36.3268,36.3352,36.2014,36.2348,158702.0
2020-10-21 12:35:00,43.33,43.44,43.31,43.42,148486.0,36.2348,36.3268,36.2181,36.3101,148486.0
2020-10-21 12:40:00,43.42,43.54,43.42,43.51,217728.0,36.3101,36.4104,36.3101,36.3853,217728.0
2020-10-21 12:45:00,43.51,43.52,43.38,43.39,154223.0,36.3853,36.3937,36.2766,36.285,154223.0
2020-10-21 12:50:00,43.39,43.42,43.37,43.4,158873.0,36.285,36.3101,36.2683,36.2933,158873.0
2020-10-21 12:55:00,43.41,43.42,43.34,43.4,138278.0,36.3017,36.3101,36.2432,36.2933,138278.0
2020-10-21 13:00:00,43.4,43.49,43.38,43.48,74900.0,36.2933,36.3686,36.2766,36.3602,74900.0
2020-10-21 13:05:00,43.47,43.47,43.33,43.34,131240.0,36.3519,36.3519,36.2348,36.2432,131240.0
2020-10-21 13:10:00,43.35,43.36,43.26,43.26,98868.0,36.2515,36.2599,36.1763,36.1763,98868.0
2020-10-21 13:15:00,43.27,43.33,43.22,43.31,108496.0,36.1846,36.2348,36.1428,36.2181,108496.0
2020-10-21 13:20:00,43.31,43.32,43.26,43.27,83095.0,36.2181,36.2264,36.1763,36.1846,83095.0
2020-10-21 13:25:00,43.26,43.28,43.23,43.25,62242.0,36.1763,36.193,36.1512,36.1679,62242.0
2020-10-21 13:30:00,43.26,43.27,43.22,43.26,111814.0,36.1763,36.1846,36.1428,36.1763,111814.0
2020-10-21 13:35:00,43.26,43.27,43.14,43.16,138520.0,36.1763,36.1846,36.0759,36.0926,138520.0
2020-10-21 13:40:00,43.16,43.21,43.15,43.19,112161.0,36.0926,36.1345,36.0843,36.1177,112161.0
2020-10-21 13:45:00,43.19,43.26,43.15,43.26,274139.0,36.1177,36.1763,36.0843,36.1763,274139.0
2020-10-21 13:50:00,43.27,43.33,43.22,43.25,127667.0,36.1846,36.2348,36.1428,36.1679,127667.0
2020-10-21 13:55:00,43.23,43.25,43.18,43.22,79612.0,36.1512,36.1679,36.1094,36.1428,79612.0
2020-10-21 14:00:00,43.22,43.28,43.19,43.21,122286.0,36.1428,36.193,36.1177,36.1345,122286.0
2020-10-21 14:05:00,43.2,43.22,43.16,43.18,214771.0,36.1261,36.1428,36.0926,36.1094,214771.0
2020-10-21 14:10:00,43.17,43.19,43.15,43.18,275045.0,36.101,36.1177,36.0843,36.1094,275045.0
2020-10-21 14:15:00,43.18,43.22,43.18,43.19,78781.0,36.1094,36.1428,36.1094,36.1177,78781.0
2020-10-21 14:20:00,43.19,43.2,43.15,43.2,131401.0,36.1177,36.1261,36.0843,36.1261,131401.0
2020-10-21 14:25:00,43.2,43.25,43.17,43.18,131544.0,36.1261,36.1679,36.101,36.1094,131544.0
2020-10-21 14:30:00,43.19,43.22,43.17,43.17,139793.0,36.1177,36.1428,36.101,36.101,139793.0
2020-10-21 14:35:00,43.17,43.19,43.13,43.15,126217.0,36.101,36.1177,36.0676,36.0843,126217.0
2020-10-21 14:40:00,43.15,43.21,43.15,43.19,128788.0,36.0843,36.1345,36.0843,36.1177,128788.0
2020-10-21 14:45:00,43.19,43.21,43.15,43.16,103215.0,36.1177,36.1345,36.0843,36.0926,103215.0
2020-10-21 14:50:00,43.16,43.2,43.14,43.2,79842.0,36.0926,36.1261,36.0759,36.1261,79842.0
2020-10-21 14:55:00,43.19,43.24,43.17,43.21,103628.0,36.1177,36.1595,36.101,36.1345,103628.0
2020-10-21 15:00:00,43.22,43.24,43.15,43.16,121314.0,36.1428,36.1595,36.0843,36.0926,121314.0
2020-10-21 15:05:00,43.15,43.17,43.11,43.14,120723.0,36.0843,36.101,36.0508,36.0759,120723.0
2020-10-21 15:10:00,43.14,43.14,43.08,43.09,267088.0,36.0759,36.0759,36.0257,36.0341,267088.0
2020-10-21 15:15:00,43.09,43.1,43.03,43.09,162863.0,36.0341,36.0425,35.9839,36.0341,162863.0
2020-10-21 15:20:00,43.09,43.11,43.07,43.09,151756.0,36.0341,36.0508,36.0174,36.0341,151756.0
2020-10-21 15:25:00,43.09,43.1,43.05,43.08,178255.0,36.0341,36.0425,36.0007,36.0257,178255.0
2020-10-21 15:30:00,43.08,43.09,43.0,43.04,229952.0,36.0257,36.0341,35.9588,35.9923,229952.0
2020-10-21 15:35:00,43.04,43.05,43.0,43.02,211440.0,35.9923,36.0007,35.9588,35.9756,211440.0
2020-10-21 15:40:00,43.02,43.03,42.96,42.97,448844.0,35.9756,35.9839,35.9254,35.9338,448844.0
2020-10-21 15:45:00,42.96,42.99,42.92,42.92,578408.0,35.9254,35.9505,35.8919,35.8919,578408.0
2020-10-21 15:50:00,42.92,43.0,42.9,42.97,381693.0,35.8919,35.9588,35.8752,35.9338,381693.0
2020-10-21 15:55:00,42.97,43.01,42.9,43.0,1137673.0,35.9338,35.9672,35.8752,35.9588,1137673.0
2020-10-22 09:30:00,42.89,43.0,42.66,42.82,1015200.0,35.8669,35.9588,35.6745,35.8083,1015200.0
2020-10-22 09:35:00,42.81,42.96,42.8,42.83,577175.0,35.8,35.9254,35.7916,35.8167,577175.0
2020-10-22 09:40:00,42.83,43.05,42.82,43.04,342624.0,35.8167,36.0007,35.8083,35.9923,342624.0
2020-10-22 09:45:00,43.04,43.1,42.91,43.09,180152.0,35.9923,36.0425,35.8836,36.0341,180152.0
2020-10-22 09:50:00,43.09,43.15,43.02,43.14,177754.0,36.0341,36.0843,35.9756,36.0759,177754.0
2020-10-22 09:55:00,43.14,43.25,43.13,43.19,687686.0,36.0759,36.1679,36.0676,36.1177,687686.0
2020-10-22 10:00:00,43.18,43.33,43.17,43.26,286994.0,36.1094,36.2348,36.101,36.1763,286994.0
2020-10-22 10:05:00,43.26,43.31,43.19,43.26,205839.0,36.1763,36.2181,36.1177,36.1763,205839.0
2020-10-22 10:10:00,43.27,43.37,43.25,43.34,190542.0,36.1846,36.2683,36.1679,36.2432,190542.0
2020-10-22 10:15:00,43.34,43.37,43.28,43.31,261825.0,36.2432,36.2683,36.193,36.2181,261825.0
2020-10-22 10:20:00,43.31,43.32,43.19,43.19,155555.0,36.2181,36.2264,36.1177,36.1177,155555.0
2020-10-22 10:25:00,43.19,43.31,43.16,43.27,262283.0,36.1177,36.2181,36.0926,36.1846,262283.0
2020-10-22 10:30:00,43.27,43.34,43.0,43.08,514125.0,36.1846,36.2432,35.9588,36.0257,514125.0
2020-10-22 10:35:00,43.09,43.18,43.01,43.03,382326.0,36.0341,36.1094,35.9672,35.9839,382326.0
2020-10-22 10:40:00,43.03,43.1,42.95,43.02,272365.0,35.9839,36.0425,35.917,35.9756,272365.0
2020-10-22 10:45:00,43.03,43.08,43.0,43.05,173773.0,35.9839,36.0257,35.9588,36.0007,173773.0
2020-10-22 10:50:00,43.06,43.25,43.01,43.18,341297.0,36.009,36.1679,35.9672,36.1094,341297.0
2020-10-22 10:55:00,43.18,43.28,43.15,43.24,260310.0,36.1094,36.193,36.0843,36.1595,260310.0
2020-10-22 11:00:00,43.25,43.33,43.24,43.32,280731.0,36.1679,36.2348,36.1595,36.2264,280731.0
2020-10-22 11:05:00,43.31,43.47,43.29,43.46,229778.0,36.2181,36.3519,36.2014,36.3435,229778.0
2020-10-22 11:10:00,43.46,43.65,43.46,43.62,309773.0,36.3435,36.5024,36.3435,36.4773,309773.0
2020-10-22 11:15:00,43.62,43.71,43.6,43.66,340369.0,36.4773,36.5526,36.4606,36.5108,340369.0
2020-10-22 11:20:00,43.66,43.72,43.6,43.72,195076.0,36.5108,36.5609,36.4606,36.5609,195076.0
2020-10-22 11:25:00,43.72,43.77,43.63,43.64,409721.0,36.5609,36.6028,36.4857,36.494,409721.0
2020-10-22 11:30:00,43.64,43.7,43.57,43.66,273745.0,36.494,36.5442,36.4355,36.5108,273745.0
2020-10-22 11:35:00,43.66,43.74,43.65,43.65,149135.0,36.5108,36.5777,36.5024,36.5024,149135.0
2020-10-22 11:40:00,43.65,43.7,43.61,43.63,200237.0,36.5024,36.5442,36.469,36.4857,200237.0
2020-10-22 11:45:00,43.64,43.7,43.62,43.7,200136.0,36.494,36.5442,36.4773,36.5442,200136.0
2020-10-22 11:50:00,43.7,43.72,43.59,43.66,208757.0,36.5442,36.5609,36.4522,36.5108,208757.0
2020-10-22 11:55:00,43.65,43.71,43.63,43.7,105451.0,36.5024,36.5526,36.4857,36.5442,105451.0
2020-10-22 12:00:00,43.69,43.72,43.59,43.62,148682.0,36.5359,36.5609,36.4522,36.4773,148682.0
2020-10-22 12:05:00,43.61,43.65,43.59,43.65,86738.0,36.469,36.5024,36.4522,36.5024,86738.0
2020-10-22 12:10:00,43.65,43.71,43.62,43.71,134790.0,36.5024,36.5526,36.4773,36.5526,134790.0
2020-10-22 12:15:00,43.71,43.75,43.65,43.68,146346.0,36.5526,36.586,36.5024,36.5275,146346.0
2020-10-22 12:20:00,43.69,43.72,43.68,43.68,128854.0,36.5359,36.5609,36.5275,36.5275,128854.0
2020-10-22 12:25:00,43.69,43.71,43.66,43.7,75047.0,36.5359,36.5526,36.5108,36.5442,75047.0
2020-10-22 12:30:00,43.7,43.7,43.62,43.65,212266.0,36.5442,36.5442,36.4773,36.5024,212266.0
2020-10-22 12:35:00,43.66,43.76,43.66,43.73,121689.0,36.5108,36.5944,36.5108,36.5693,121689.0
2020-10-22 12:40:00,43.73,43.79,43.7,43.78,105593.0,36.5693,36.6195,36.5442,36.6111,105593.0
2020-10-22 12:45:00,43.77,43.84,43.75,43.84,89532.0,36.6028,36.6613,36.586,36.6613,89532.0
2020-10-22 12:50:00,43.84,43.84,43.73,43.73,157380.0,36.6613,36.6613,36.5693,36.5693,157380.0
2020-10-22 12:55:00,43.74,43.77,43.7,43.74,165628.0,36.5777,36.6028,36.5442,36.5777,165628.0
2020-10-22 13:00:00,43.73,43.76,43.68,43.69,76681.0,36.5693,36.5944,36.5275,36.5359,76681.0
2020-10-22 13:05:00,43.69,43.71,43.64,43.67,221324.0,36.5359,36.5526,36.494,36.5191,221324.0
2020-10-22 13:10:00,43.67,43.73,43.62,43.7,272153.0,36.5191,36.5693,36.4773,36.5442,272153.0
2020-10-22 13:15:00,43.71,43.76,43.64,43.75,365553.0,36.5526,36.5944,36.494,36.586,365553.0
2020-10-22 13:20:00,43.75,43.82,43.75,43.77,135846.0,36.586,36.6446,36.586,36.6028,135846.0
2020-10-22 13:25:00,43.77,43.79,43.63,43.64,162412.0,36.6028,36.6195,36.4857,36.494,162412.0
2020-10-22 13:30:00,43.65,43.74,43.6,43.71,201294.0,36.5024,36.5777,36.4606,36.5526,201294.0
2020-10-22 13:35:00,43.71,43.74,43.68,43.69,82198.0,36.5526,36.5777,36.5275,36.5359,82198.0
2020-10-22 13:40:00,43.69,43.71,43.6,43.62,352358.0,36.5359,36.5526,36.4606,36.4773,352358.0
2020-10-22 13:45:00,43.62,43.67,43.61,43.67,126164.0,36.4773,36.5191,36.469,36.5191,126164.0
2020-10-22 13:50:00,43.67,43.77,43.67,43.72,127235.0,36.5191,36.6028,36.5191,36.5609,127235.0
2020-10-22 13:55:00,43.71,43.75,43.69,43.74,78727.0,36.5526,36.586,36.5359,36.5777,78727.0
2020-10-22 14:00:00,43.73,43.8,43.73,43.77,119935.0,36.5693,36.6278,36.5693,36.6028,119935.0
2020-10-22 14:05:00,43.77,43.79,43.71,43.74,93939.0,36.6028,36.6195,36.5526,36.5777,93939.0
2020-10-22 14:10:00,43.75,43.8,43.72,43.77,138244.0,36.586,36.6278,36.5609,36.6028,138244.0
2020-10-22 14:15:00,43.78,43.84,43.76,43.8,184259.0,36.6111,36.6613,36.5944,36.6278,184259.0
2020-10-22 14:20:00,43.8,43.85,43.78,43.85,163621.0,36.6278,36.6697,36.6111,36.6697,163621.0
2020-10-22 14:25:00,43.85,43.9,43.82,43.87,229143.0,36.6697,36.7115,36.6446,36.6864,229143.0
2020-10-22 14:30:00,43.86,43.9,43.84,43.89,96726.0,36.678,36.7115,36.6613,36.7031,96726.0
2020-10-22 14:35:00,43.89,43.95,43.87,43.95,107718.0,36.7031,36.7533,36.6864,36.7533,107718.0
2020-10-22 14:40:00,43.94,43.97,43.9,43.9,147724.0,36.7449,36.77,36.7115,36.7115,147724.0
2020-10-22 14:45:00,43.9,43.92,43.85,43.88,101029.0,36.7115,36.7282,36.6697,36.6947,101029.0
2020-10-22 14:50:00,43.89,43.9,43.86,43.88,67230.0,36.7031,36.7115,36.678,36.6947,67230.0
2020-10-22 14:55:00,43.88,43.89,43.85,43.89,83218.0,36.6947,36.7031,36.6697,36.7031,83218.0
2020-10-22 15:00:00,43.89,43.9,43.84,43.84,100570.0,36.7031,36.7115,36.6613,36.6613,100570.0
2020-10-22 15:05:00,43.84,43.87,43.78,43.82,144722.0,36.6613,36.6864,36.6111,36.6446,144722.0
2020-10-22 15:10:00,43.82,43.83,43.78,43.8,179578.0,36.6446,36.6529,36.6111,36.6278,179578.0
2020-10-22 15:15:00,43.8,43.83,43.78,43.82,154953.0,36.6278,36.6529,36.6111,36.6446,154953.0
2020-10-22 15:20:00,43.82,43.89,43.81,43.89,205217.0,36.6446,36.7031,36.6362,36.7031,205217.0
2020-10-22 15:25:00,43.88,43.94,43.86,43.92,248745.0,36.6947,36.7449,36.678,36.7282,248745.0
2020-10-22 15:30:00,43.93,43.96,43.91,43.96,229477.0,36.7366,36.7616,36.7198,36.7616,229477.0
2020-10-22 15:35:00,43.96,43.99,43.93,43.94,333172.0,36.7616,36.7867,36.7366,36.7449,333172.0
2020-10-22 15:40:00,43.94,43.95,43.89,43.91,263621.0,36.7449,36.7533,36.7031,36.7198,263621.0
2020-10-22 15:45:00,43.91,43.94,43.87,43.9,322746.0,36.7198,36.7449,36.6864,36.7115,322746.0
2020-10-22 15:50:00,43.91,43.99,43.88,43.98,500449.0,36.7198,36.7867,36.6947,36.7784,500449.0
2020-10-22 15:55:00,43.98,43.98,43.84,43.96,898389.0,36.7784,36.7784,36.6613,36.7616,898389.0
2020-10-23 09:30:00,44.21,44.43,44.12,44.37,937328.0,36.9707,37.1547,36.8954,37.1045,937328.0
2020-10-23 09:35:00,44.37,44.41,44.27,44.39,409056.0,37.1045,37.138,37.0209,37.1212,409056.0
2020-10-23 09:40:00,44.4,44.57,44.32,44.54,460395.0,37.1296,37.2718,37.0627,37.2467,460395.0
2020-10-23 09:45:00,44.54,44.54,44.35,44.42,699952.0,37.2467,37.2467,37.0878,37.1463,699952.0
2020-10-23 09:50:00,44.42,44.51,44.36,44.47,316923.0,37.1463,37.2216,37.0961,37.1881,316923.0
2020-10-23 09:55:00,44.47,44.55,44.4,44.41,175416.0,37.1881,37.255,37.1296,37.138,175416.0
2020-10-23 10:00:00,44.4,44.47,44.37,44.4,186524.0,37.1296,37.1881,37.1045,37.1296,186524.0
2020-10-23 10:05:00,44.39,44.42,44.25,44.32,370995.0,37.1212,37.1463,37.0042,37.0627,370995.0
2020-10-23 10:10:00,44.32,44.38,44.27,44.3,175123.0,37.0627,37.1129,37.0209,37.046,175123.0
2020-10-23 10:15:00,44.31,44.31,44.11,44.12,211489.0,37.0543,37.0543,36.8871,36.8954,211489.0
2020-10-23 10:20:00,44.12,44.2,44.1,44.19,195137.0,36.8954,36.9623,36.8787,36.954,195137.0
2020-10-23 10:25:00,44.19,44.29,44.16,44.27,104297.0,36.954,37.0376,36.9289,37.0209,104297.0
2020-10-23 10:30:00,44.27,44.35,44.23,44.35,94545.0,37.0209,37.0878,36.9874,37.0878,94545.0
2020-10-23 10:35:00,44.35,44.51,44.31,44.47,206483.0,37.0878,37.2216,37.0543,37.1881,206483.0
2020-10-23 10:40:00,44.47,44.5,44.4,44.48,154271.0,37.1881,37.2132,37.1296,37.1965,154271.0
2020-10-23 10:45:00,44.48,44.5,44.43,44.44,151568.0,37.1965,37.2132,37.1547,37.163,151568.0
2020-10-23 10:50:00,44.44,44.47,44.27,44.27,146170.0,37.163,37.1881,37.0209,37.0209,146170.0
2020-10-23 10:55:00,44.27,44.3,44.13,44.13,168062.0,37.0209,37.046,36.9038,36.9038,168062.0
2020-10-23 11:00:00,44.13,44.14,44.02,44.05,185442.0,36.9038,36.9122,36.8118,36.8369,185442.0
2020-10-23 11:05:00,44.05,44.07,43.98,44.07,157322.0,36.8369,36.8536,36.7784,36.8536,157322.0
2020-10-23 11:10:00,44.07,44.14,44.05,44.14,156634.0,36.8536,36.9122,36.8369,36.9122,156634.0
2020-10-23 11:15:00,44.14,44.25,44.13,44.19,121900.0,36.9122,37.0042,36.9038,36.954,121900.0
2020-10-23 11:20:00,44.18,44.22,44.12,44.13,146533.0,36.9456,36.9791,36.8954,36.9038,146533.0
2020-10-23 11:25:00,44.13,44.26,44.09,44.24,98695.0,36.9038,37.0125,36.8704,36.9958,98695.0
2020-10-23 11:30:00,44.24,44.26,44.2,44.25,79585.0,36.9958,37.0125,36.9623,37.0042,79585.0
2020-10-23 11:35:00,44.25,44.33,44.22,44.32,97188.0,37.0042,37.0711,36.9791,37.0627,97188.0
2020-10-23 11:40:00,44.31,44.36,44.27,44.28,100675.0,37.0543,37.0961,37.0209,37.0292,100675.0
2020-10-23 11:45:00,44.28,44.28,44.19,44.21,96163.0,37.0292,37.0292,36.954,36.9707,96163.0
2020-10-23 11:50:00,44.21,44.26,44.16,44.25,115169.0,36.9707,37.0125,36.9289,37.0042,115169.0
2020-10-23 11:55:00,44.24,44.25,44.17,44.2,74279.0,36.9958,37.0042,36.9373,36.9623,74279.0
2020-10-23 12:00:00,44.2,44.2,44.14,44.15,53849.0,36.9623,36.9623,36.9122,36.9205,53849.0
2020-10-23 12:05:00,44.16,44.21,44.15,44.18,74848.0,36.9289,36.9707,36.9205,36.9456,74848.0
2020-10-23 12:10:00,44.17,44.19,44.11,44.18,151348.0,36.9373,36.954,36.8871,36.9456,151348.0
2020-10-23 12:15:00,44.18,44.18,43.95,43.95,402622.0,36.9456,36.9456,36.7533,36.7533,402622.0
2020-10-23 12:20:00,43.96,43.97,43.88,43.93,241048.0,36.7616,36.77,36.6947,36.7366,241048.0
2020-10-23 12:25:00,43.93,43.97,43.91,43.95,109634.0,36.7366,36.77,36.7198,36.7533,109634.0
2020-10-23 12:30:00,43.95,43.95,43.87,43.95,231652.0,36.7533,36.7533,36.6864,36.7533,231652.0
2020-10-23 12:35:00,43.94,43.94,43.83,43.84,110474.0,36.7449,36.7449,36.6529,36.6613,110474.0
2020-10-23 12:40:00,43.84,43.89,43.83,43.84,93344.0,36.6613,36.7031,36.6529,36.6613,93344.0
2020-10-23 12:45:00,43.85,43.88,43.79,43.79,176623.0,36.6697,36.6947,36.6195,36.6195,176623.0
2020-10-23 12:50:00,43.8,43.84,43.78,43.8,161898.0,36.6278,36.6613,36.6111,36.6278,161898.0
2020-10-23 12:55:00,43.8,43.81,43.66,43.73,283497.0,36.6278,36.6362,36.5108,36.5693,283497.0
2020-10-23 13:00:00,43.72,43.85,43.71,43.83,138417.0,36.5609,36.6697,36.5526,36.6529,138417.0
2020-10-23 13:05:00,43.84,43.84,43.77,43.77,94499.0,36.6613,36.6613,36.6028,36.6028,94499.0
2020-10-23 13:10:00,43.77,43.8,43.74,43.77,119665.0,36.6028,36.6278,36.5777,36.6028,119665.0
2020-10-23 13:15:00,43.77,43.99,43.76,43.95,312693.0,36.6028,36.7867,36.5944,36.7533,312693.0
2020-10-23 13:20:00,43.95,44.06,43.94,44.04,202930.0,36.7533,36.8453,36.7449,36.8285,202930.0
2020-10-23 13:25:00,44.04,44.12,44.01,44.12,93885.0,36.8285,36.8954,36.8035,36.8954,93885.0
2020-10-23 13:30:00,44.11,44.13,44.07,44.12,141138.0,36.8871,36.9038,36.8536,36.8954,141138.0
2020-10-23 13:35:00,44.13,44.14,44.06,44.12,135252.0,36.9038,36.9122,36.8453,36.8954,135252.0
2020-10-23 13:40:00,44.12,44.12,44.07,44.11,113731.0,36.8954,36.8954,36.8536,36.8871,113731.0
2020-10-23 13:45:00,44.11,44.14,44.03,44.07,141550.0,36.8871,36.9122,36.8202,36.8536,141550.0
2020-10-23 13:50:00,44.07,44.08,44.01,44.05,135308.0,36.8536,36.862,36.8035,36.8369,135308.0
2020-10-23 13:55:00,44.05,44.1,44.04,44.09,74317.0,36.8369,36.8787,36.8285,36.8704,74317.0
2020-10-23 14:00:00,44.09,44.11,44.06,44.1,105493.0,36.8704,36.8871,36.8453,36.8787,105493.0
2020-10-23 14:05:00,44.11,44.15,44.1,44.11,115971.0,36.8871,36.9205,36.8787,36.8871,115971.0
2020-10-23 14:10:00,44.1,44.12,44.08,44.12,80855.0,36.8787,36.8954,36.862,36.8954,80855.0
2020-10-23 14:15:00,44.11,44.15,44.09,44.11,117720.0,36.8871,36.9205,36.8704,36.8871,117720.0
2020-10-23 14:20:00,44.11,44.13,44.08,44.11,45450.0,36.8871,36.9038,36.862,36.8871,45450.0
2020-10-23 14:25:00,44.12,44.14,44.01,44.07,85527.0,36.8954,36.9122,36.8035,36.8536,85527.0
2020-10-23 14:30:00,44.08,44.15,44.07,44.13,110400.0,36.862,36.9205,36.8536,36.9038,110400.0
2020-10-23 14:35:00,44.13,44.13,44.05,44.07,70050.0,36.9038,36.9038,36.8369,36.8536,70050.0
2020-10-23 14:40:00,44.05,44.07,44.02,44.05,65881.0,36.8369,36.8536,36.8118,36.8369,65881.0
2020-10-23 14:45:00,44.04,44.06,44.03,44.06,60880.0,36.8285,36.8453,36.8202,36.8453,60880.0
2020-10-23 14:50:00,44.05,44.09,44.03,44.06,197357.0,36.8369,36.8704,36.8202,36.8453,197357.0
2020-10-23 14:55:00,44.06,44.1,44.04,44.05,179629.0,36.8453,36.8787,36.8285,36.8369,179629.0
2020-10-23 15:00:00,44.05,44.1,44.01,44.02,141202.0,36.8369,36.8787,36.8035,36.8118,141202.0
2020-10-23 15:05:00,44.03,44.07,44.02,44.05,166160.0,36.8202,36.8536,36.8118,36.8369,166160.0
2020-10-23 15:10:00,44.06,44.15,44.05,44.12,147444.0,36.8453,36.9205,36.8369,36.8954,147444.0
2020-10-23 15:15:00,44.12,44.13,44.04,44.06,92026.0,36.8954,36.9038,36.8285,36.8453,92026.0
2020-10-23 15:20:00,44.06,44.08,44.0,44.02,105245.0,36.8453,36.862,36.7951,36.8118,105245.0
2020-10-23 15:25:00,44.02,44.03,43.97,44.03,144042.0,36.8118,36.8202,36.77,36.8202,144042.0
2020-10-23 15:30:00,44.03,44.05,43.98,44.02,326958.0,36.8202,36.8369,36.7784,36.8118,326958.0
2020-10-23 15:35:00,44.02,44.06,43.98,44.0,309867.0,36.8118,36.8453,36.7784,36.7951,309867.0
2020-10-23 15:40:00,44.0,44.01,43.96,43.98,174514.0,36.7951,36.8035,36.7616,36.7784,174514.0
2020-10-23 15:45:00,43.97,44.03,43.94,44.02,232677.0,36.77,36.8202,36.7449,36.8118,232677.0
2020-10-23 15:50:00,44.02,44.03,43.95,43.98,369935.0,36.8118,36.8202,36.7533,36.7784,369935.0
2020-10-23 15:55:00,43.98,43.98,43.87,43.96,770662.0,36.7784,36.7784,36.6864,36.7616,770662.0
2020-10-26 09:30:00,43.36,43.4,43.01,43.09,642309.0,36.2599,36.2933,35.9672,36.0341,642309.0
2020-10-26 09:35:00,43.09,43.2,43.07,43.19,528213.0,36.0341,36.1261,36.0174,36.1177,528213.0
2020-10-26 09:40:00,43.19,43.2,43.0,43.1,561765.0,36.1177,36.1261,35.9588,36.0425,561765.0
2020-10-26 09:45:00,43.1,43.2,43.01,43.19,275923.0,36.0425,36.1261,35.9672,36.1177,275923.0
2020-10-26 09:50:00,43.19,43.3,43.13,43.21,367057.0,36.1177,36.2097,36.0676,36.1345,367057.0
2020-10-26 09:55:00,43.2,43.21,43.15,43.16,132780.0,36.1261,36.1345,36.0843,36.0926,132780.0
2020-10-26 10:00:00,43.17,43.17,43.04,43.15,253787.0,36.101,36.101,35.9923,36.0843,253787.0
2020-10-26 10:05:00,43.16,43.21,43.14,43.2,258338.0,36.0926,36.1345,36.0759,36.1261,258338.0
2020-10-26 10:10:00,43.2,43.35,43.15,43.35,206399.0,36.1261,36.2515,36.0843,36.2515,206399.0
2020-10-26 10:15:00,43.35,43.37,43.27,43.29,191970.0,36.2515,36.2683,36.1846,36.2014,191970.0
2020-10-26 10:20:00,43.29,43.38,43.23,43.3,153333.0,36.2014,36.2766,36.1512,36.2097,153333.0
2020-10-26 10:25:00,43.3,43.31,43.15,43.22,139327.0,36.2097,36.2181,36.0843,36.1428,139327.0
2020-10-26 10:30:00,43.21,43.21,43.07,43.18,378090.0,36.1345,36.1345,36.0174,36.1094,378090.0
2020-10-26 10:35:00,43.17,43.2,43.06,43.08,187944.0,36.101,36.1261,36.009,36.0257,187944.0
2020-10-26 10:40:00,43.07,43.18,43.05,43.1,291605.0,36.0174,36.1094,36.0007,36.0425,291605.0
2020-10-26 10:45:00,43.11,43.17,42.98,43.07,389875.0,36.0508,36.101,35.9421,36.0174,389875.0
2020-10-26 10:50:00,43.07,43.09,42.98,43.07,168748.0,36.0174,36.0341,35.9421,36.0174,168748.0
2020-10-26 10:55:00,43.06,43.06,42.96,43.0,196703.0,36.009,36.009,35.9254,35.9588,196703.0
2020-10-26 11:00:00,43.01,43.03,42.88,42.91,366829.0,35.9672,35.9839,35.8585,35.8836,366829.0
2020-10-26 11:05:00,42.9,42.98,42.89,42.96,162408.0,35.8752,35.9421,35.8669,35.9254,162408.0
2020-10-26 11:10:00,42.97,43.03,42.92,42.93,208255.0,35.9338,35.9839,35.8919,35.9003,208255.0
2020-10-26 11:15:00,42.92,42.94,42.84,42.89,250975.0,35.8919,35.9087,35.825,35.8669,250975.0
2020-10-26 11:20:00,42.88,42.99,42.81,42.96,207553.0,35.8585,35.9505,35.8,35.9254,207553.0
2020-10-26 11:25:00,42.96,43.06,42.94,43.05,203731.0,35.9254,36.009,35.9087,36.0007,203731.0
2020-10-26 11:30:00,43.04,43.05,42.9,42.91,217547.0,35.9923,36.0007,35.8752,35.8836,217547.0
2020-10-26 11:35:00,42.91,43.0,42.91,42.95,163350.0,35.8836,35.9588,35.8836,35.917,163350.0
2020-10-26 11:40:00,42.94,42.99,42.91,42.99,165681.0,35.9087,35.9505,35.8836,35.9505,165681.0
2020-10-26 11:45:00,43.0,43.07,42.99,43.03,269446.0,35.9588,36.0174,35.9505,35.9839,269446.0
2020-10-26 11:50:00,43.04,43.06,42.95,43.0,522582.0,35.9923,36.009,35.917,35.9588,522582.0
2020-10-26 11:55:00,43.0,43.17,42.99,43.13,374339.0,35.9588,36.101,35.9505,36.0676,374339.0
2020-10-26 12:00:00,43.13,43.17,43.08,43.12,308615.0,36.0676,36.101,36.0257,36.0592,308615.0
2020-10-26 12:05:00,43.12,43.14,43.05,43.06,253740.0,36.0592,36.0759,36.0007,36.009,253740.0
2020-10-26 12:10:00,43.06,43.11,43.02,43.03,233069.0,36.009,36.0508,35.9756,35.9839,233069.0
2020-10-26 12:15:00,43.03,43.07,43.01,43.05,160445.0,35.9839,36.0174,35.9672,36.0007,160445.0
2020-10-26 12:20:00,43.05,43.06,42.95,43.01,162413.0,36.0007,36.009,35.917,35.9672,162413.0
2020-10-26 12:25:00,43.01,43.05,42.97,43.02,134527.0,35.9672,36.0007,35.9338,35.9756,134527.0
2020-10-26 12:30:00,43.02,43.02,42.93,42.95,178648.0,35.9756,35.9756,35.9003,35.917,178648.0
2020-10-26 12:35:00,42.95,42.98,42.92,42.98,120407.0,35.917,35.9421,35.8919,35.9421,120407.0
2020-10-26 12:40:00,42.97,43.01,42.92,42.94,121534.0,35.9338,35.9672,35.8919,35.9087,121534.0
2020-10-26 12:45:00,42.94,43.02,42.9,43.01,135255.0,35.9087,35.9756,35.8752,35.9672,135255.0
2020-10-26 12:50:00,43.03,43.1,43.0,43.04,214746.0,35.9839,36.0425,35.9588,35.9923,214746.0
2020-10-26 12:55:00,43.03,43.11,42.99,43.11,104063.0,35.9839,36.0508,35.9505,36.0508,104063.0
2020-10-26 13:00:00,43.1,43.13,43.05,43.12,175000.0,36.0425,36.0676,36.0007,36.0592,175000.0
2020-10-26 13:05:00,43.12,43.12,43.01,43.04,141146.0,36.0592,36.0592,35.9672,35.9923,141146.0
2020-10-26 13:10:00,43.03,43.06,42.99,43.0,215284.0,35.9839,36.009,35.9505,35.9588,215284.0
2020-10-26 13:15:00,43.01,43.01,42.92,42.92,203561.0,35.9672,35.9672,35.8919,35.8919,203561.0
2020-10-26 13:20:00,42.93,42.96,42.88,42.9,222010.0,35.9003,35.9254,35.8585,35.8752,222010.0
2020-10-26 13:25:00,42.9,42.96,42.88,42.92,157288.0,35.8752,35.9254,35.8585,35.8919,157288.0
2020-10-26 13:30:00,42.91,42.94,42.84,42.88,244559.0,35.8836,35.9087,35.825,35.8585,244559.0
2020-10-26 13:35:00,42.87,43.03,42.84,43.02,141504.0,35.8501,35.9839,35.825,35.9756,141504.0
2020-10-26 13:40:00,43.01,43.05,42.99,43.01,135986.0,35.9672,36.0007,35.9505,35.9672,135986.0
2020-10-26 13:45:00,43.0,43.06,42.97,43.05,141687.0,35.9588,36.009,35.9338,36.0007,141687.0
2020-10-26 13:50:00,43.05,43.1,43.03,43.09,168980.0,36.0007,36.0425,35.9839,36.0341,168980.0
2020-10-26 13:55:00,43.09,43.14,43.04,43.13,181797.0,36.0341,36.0759,35.9923,36.0676,181797.0
2020-10-26 14:00:00,43.12,43.18,43.08,43.16,204501.0,36.0592,36.1094,36.0257,36.0926,204501.0
2020-10-26 14:05:00,43.16,43.21,43.13,43.16,182572.0,36.0926,36.1345,36.0676,36.0926,182572.0
2020-10-26 14:10:00,43.16,43.2,43.11,43.14,158190.0,36.0926,36.1261,36.0508,36.0759,158190.0
2020-10-26 14:15:00,43.16,43.2,43.13,43.2,145632.0,36.0926,36.1261,36.0676,36.1261,145632.0
2020-10-26 14:20:00,43.19,43.2,43.13,43.16,165907.0,36.1177,36.1261,36.0676,36.0926,165907.0
2020-10-26 14:25:00,43.16,43.24,43.11,43.23,201462.0,36.0926,36.1595,36.0508,36.1512,201462.0
2020-10-26 14:30:00,43.23,43.23,43.14,43.16,177664.0,36.1512,36.1512,36.0759,36.0926,177664.0
2020-10-26 14:35:00,43.16,43.17,43.06,43.08,137654.0,36.0926,36.101,36.009,36.0257,137654.0
2020-10-26 14:40:00,43.08,43.16,43.07,43.08,170697.0,36.0257,36.0926,36.0174,36.0257,170697.0
2020-10-26 14:45:00,43.09,43.09,43.02,43.07,91231.0,36.0341,36.0341,35.9756,36.0174,91231.0
2020-10-26 14:50:00,43.07,43.13,43.05,43.09,133338.0,36.0174,36.0676,36.0007,36.0341,133338.0
2020-10-26 14:55:00,43.1,43.15,43.05,43.06,219483.0,36.0425,36.0843,36.0007,36.009,219483.0
2020-10-26 15:00:00,43.06,43.1,43.04,43.07,301710.0,36.009,36.0425,35.9923,36.0174,301710.0
2020-10-26 15:05:00,43.07,43.08,43.04,43.05,242896.0,36.0174,36.0257,35.9923,36.0007,242896.0
2020-10-26 15:10:00,43.05,43.09,43.01,43.05,149120.0,36.0007,36.0341,35.9672,36.0007,149120.0
2020-10-26 15:15:00,43.04,43.13,43.04,43.12,149890.0,35.9923,36.0676,35.9923,36.0592,149890.0
2020-10-26 15:20:00,43.12,43.22,43.12,43.19,402167.0,36.0592,36.1428,36.0592,36.1177,402167.0
2020-10-26 15:25:00,43.18,43.21,43.13,43.14,322864.0,36.1094,36.1345,36.0676,36.0759,322864.0
2020-10-26 15:30:00,43.15,43.3,43.14,43.26,379466.0,36.0843,36.2097,36.0759,36.1763,379466.0
2020-10-26 15:35:00,43.25,43.31,43.18,43.21,361661.0,36.1679,36.2181,36.1094,36.1345,361661.0
2020-10-26 15:40:00,43.2,43.26,43.18,43.21,296551.0,36.1261,36.1763,36.1094,36.1345,296551.0
2020-10-26 15:45:00,43.21,43.22,43.07,43.12,335777.0,36.1345,36.1428,36.0174,36.0592,335777.0
2020-10-26 15:50:00,43.12,43.24,43.09,43.23,366520.0,36.0592,36.1595,36.0341,36.1512,366520.0
2020-10-26 15:55:00,43.23,43.33,43.23,43.26,1097119.0,36.1512,36.2348,36.1512,36.1763,1097119.0
2020-10-27 09:30:00,43.04,43.04,42.53,42.57,764869.0,35.9923,35.9923,35.5658,35.5993,764869.0
2020-10-27 09:35:00,42.57,42.88,42.47,42.83,1064677.0,35.5993,35.8585,35.5156,35.8167,1064677.0
2020-10-27 09:40:00,42.84,42.84,42.61,42.67,528663.0,35.825,35.825,35.6327,35.6829,528663.0
2020-10-27 09:45:00,42.67,42.78,42.62,42.66,341471.0,35.6829,35.7749,35.6411,35.6745,341471.0
2020-10-27 09:50:00,42.67,42.92,42.66,42.83,276107.0,35.6829,35.8919,35.6745,35.8167,276107.0
2020-10-27 09:55:00,42.83,42.9,42.71,42.88,330539.0,35.8167,35.8752,35.7163,35.8585,330539.0
2020-10-27 10:00:00,42.87,42.89,42.74,42.82,256641.0,35.8501,35.8669,35.7414,35.8083,256641.0
2020-10-27 10:05:00,42.8,42.95,42.76,42.86,220510.0,35.7916,35.917,35.7581,35.8418,220510.0
2020-10-27 10:10:00,42.86,42.9,42.8,42.86,183429.0,35.8418,35.8752,35.7916,35.8418,183429.0
2020-10-27 10:15:00,42.87,42.89,42.66,42.72,319255.0,35.8501,35.8669,35.6745,35.7247,319255.0
2020-10-27 10:20:00,42.71,42.78,42.65,42.75,265990.0,35.7163,35.7749,35.6662,35.7498,265990.0
2020-10-27 10:25:00,42.75,42.79,42.71,42.75,205236.0,35.7498,35.7832,35.7163,35.7498,205236.0
2020-10-27 10:30:00,42.75,42.83,42.63,42.69,195509.0,35.7498,35.8167,35.6494,35.6996,195509.0
2020-10-27 10:35:00,42.69,42.71,42.62,42.63,148757.0,35.6996,35.7163,35.6411,35.6494,148757.0
2020-10-27 10:40:00,42.63,42.67,42.61,42.66,167267.0,35.6494,35.6829,35.6327,35.6745,167267.0
2020-10-27 10:45:00,42.66,42.73,42.62,42.73,161543.0,35.6745,35.7331,35.6411,35.7331,161543.0
2020-10-27 10:50:00,42.72,42.74,42.55,42.59,384873.0,35.7247,35.7414,35.5825,35.616,384873.0
2020-10-27 10:55:00,42.59,42.61,42.55,42.55,255862.0,35.616,35.6327,35.5825,35.5825,255862.0
2020-10-27 11:00:00,42.56,42.62,42.54,42.61,226091.0,35.5909,35.6411,35.5742,35.6327,226091.0
2020-10-27 11:05:00,42.62,42.66,42.57,42.59,122609.0,35.6411,35.6745,35.5993,35.616,122609.0
2020-10-27 11:10:00,42.59,42.62,42.55,42.55,112706.0,35.616,35.6411,35.5825,35.5825,112706.0
2020-10-27 11:15:00,42.55,42.55,42.4,42.41,328722.0,35.5825,35.5825,35.4571,35.4655,328722.0
2020-10-27 11:20:00,42.41,42.45,42.31,42.31,369500.0,35.4655,35.4989,35.3818,35.3818,369500.0
2020-10-27 11:25:00,42.31,42.37,42.29,42.3,320764.0,35.3818,35.432,35.3651,35.3735,320764.0
2020-10-27 11:30:00,42.3,42.34,42.25,42.29,285657.0,35.3735,35.4069,35.3317,35.3651,285657.0
2020-10-27 11:35:00,42.29,42.34,42.19,42.2,427214.0,35.3651,35.4069,35.2815,35.2898,427214.0
2020-10-27 11:40:00,42.2,42.29,42.19,42.28,286621.0,35.2898,35.3651,35.2815,35.3567,286621.0
2020-10-27 11:45:00,42.29,42.36,42.28,42.33,193884.0,35.3651,35.4236,35.3567,35.3986,193884.0
2020-10-27 11:50:00,42.32,42.39,42.28,42.39,243386.0,35.3902,35.4487,35.3567,35.4487,243386.0
2020-10-27 11:55:00,42.39,42.44,42.38,42.43,149417.0,35.4487,35.4905,35.4404,35.4822,149417.0
2020-10-27 12:00:00,42.43,42.47,42.38,42.45,154629.0,35.4822,35.5156,35.4404,35.4989,154629.0
2020-10-27 12:05:00,42.45,42.5,42.44,42.47,125555.0,35.4989,35.5407,35.4905,35.5156,125555.0
2020-10-27 12:10:00,42.46,42.48,42.4,42.4,146354.0,35.5073,35.524,35.4571,35.4571,146354.0
2020-10-27 12:15:00,42.41,42.42,42.37,42.39,173243.0,35.4655,35.4738,35.432,35.4487,173243.0
2020-10-27 12:20:00,42.38,42.48,42.38,42.47,89030.0,35.4404,35.524,35.4404,35.5156,89030.0
2020-10-27 12:25:00,42.47,42.5,42.44,42.47,123031.0,35.5156,35.5407,35.4905,35.5156,123031.0
2020-10-27 12:30:00,42.47,42.47,42.37,42.41,132690.0,35.5156,35.5156,35.432,35.4655,132690.0
2020-10-27 12:35:00,42.4,42.43,42.36,42.41,132316.0,35.4571,35.4822,35.4236,35.4655,132316.0
2020-10-27 12:40:00,42.41,42.41,42.31,42.34,208116.0,35.4655,35.4655,35.3818,35.4069,208116.0
2020-10-27 12:45:00,42.35,42.37,42.31,42.32,188113.0,35.4153,35.432,35.3818,35.3902,188113.0
2020-10-27 12:50:00,42.32,42.34,42.27,42.3,115373.0,35.3902,35.4069,35.3484,35.3735,115373.0
2020-10-27 12:55:00,42.31,42.36,42.3,42.33,91965.0,35.3818,35.4236,35.3735,35.3986,91965.0
2020-10-27 13:00:00,42.32,42.33,42.29,42.32,64705.0,35.3902,35.3986,35.3651,35.3902,64705.0
2020-10-27 13:05:00,42.31,42.33,42.27,42.3,133872.0,35.3818,35.3986,35.3484,35.3735,133872.0
2020-10-27 13:10:00,42.3,42.33,42.29,42.33,144234.0,35.3735,35.3986,35.3651,35.3986,144234.0
2020-10-27 13:15:00,42.33,42.38,42.32,42.35,128172.0,35.3986,35.4404,35.3902,35.4153,128172.0
2020-10-27 13:20:00,42.36,42.37,42.27,42.36,183116.0,35.4236,35.432,35.3484,35.4236,183116.0
2020-10-27 13:25:00,42.36,42.52,42.35,42.52,271822.0,35.4236,35.5574,35.4153,35.5574,271822.0
2020-10-27 13:30:00,42.51,42.57,42.48,42.52,163068.0,35.5491,35.5993,35.524,35.5574,163068.0
2020-10-27 13:35:00,42.52,42.53,42.45,42.5,127434.0,35.5574,35.5658,35.4989,35.5407,127434.0
2020-10-27 13:40:00,42.5,42.55,42.49,42.51,125181.0,35.5407,35.5825,35.5324,35.5491,125181.0
2020-10-27 13:45:00,42.51,42.53,42.49,42.5,151199.0,35.5491,35.5658,35.5324,35.5407,151199.0
2020-10-27 13:50:00,42.5,42.5,42.43,42.46,193241.0,35.5407,35.5407,35.4822,35.5073,193241.0
2020-10-27 13:55:00,42.45,42.46,42.39,42.4,139560.0,35.4989,35.5073,35.4487,35.4571,139560.0
2020-10-27 14:00:00,42.4,42.41,42.34,42.35,76633.0,35.4571,35.4655,35.4069,35.4153,76633.0
2020-10-27 14:05:00,42.36,42.37,42.32,42.34,121635.0,35.4236,35.432,35.3902,35.4069,121635.0
2020-10-27 14:10:00,42.34,42.35,42.3,42.33,137686.0,35.4069,35.4153,35.3735,35.3986,137686.0
2020-10-27 14:15:00,42.33,42.33,42.23,42.24,264037.0,35.3986,35.3986,35.3149,35.3233,264037.0
2020-10-27 14:20:00,42.23,42.28,42.21,42.25,180560.0,35.3149,35.3567,35.2982,35.3317,180560.0
2020-10-27 14:25:00,42.24,42.26,42.21,42.24,169733.0,35.3233,35.34,35.2982,35.3233,169733.0
2020-10-27 14:30:00,42.23,42.24,42.17,42.23,248449.0,35.3149,35.3233,35.2648,35.3149,248449.0
2020-10-27 14:35:00,42.23,42.23,42.16,42.16,225902.0,35.3149,35.3149,35.2564,35.2564,225902.0
2020-10-27 14:40:00,42.16,42.19,42.12,42.13,230930.0,35.2564,35.2815,35.2229,35.2313,230930.0
2020-10-27 14:45:00,42.14,42.15,42.08,42.14,329254.0,35.2397,35.248,35.1895,35.2397,329254.0
2020-10-27 14:50:00,42.14,42.16,42.11,42.14,224177.0,35.2397,35.2564,35.2146,35.2397,224177.0
2020-10-27 14:55:00,42.13,42.16,42.09,42.13,275867.0,35.2313,35.2564,35.1979,35.2313,275867.0
2020-10-27 15:00:00,42.13,42.18,42.11,42.11,175329.0,35.2313,35.2731,35.2146,35.2146,175329.0
2020-10-27 15:05:00,42.12,42.16,42.06,42.09,395912.0,35.2229,35.2564,35.1728,35.1979,395912.0
2020-10-27 15:10:00,42.09,42.17,42.08,42.11,283400.0,35.1979,35.2648,35.1895,35.2146,283400.0
2020-10-27 15:15:00,42.11,42.16,42.08,42.13,232677.0,35.2146,35.2564,35.1895,35.2313,232677.0
2020-10-27 15:20:00,42.12,42.18,42.1,42.15,214130.0,35.2229,35.2731,35.2062,35.248,214130.0
2020-10-27 15:25:00,42.15,42.19,42.12,42.16,255259.0,35.248,35.2815,35.2229,35.2564,255259.0
2020-10-27 15:30:00,42.15,42.18,42.08,42.09,339541.0,35.248,35.2731,35.1895,35.1979,339541.0
2020-10-27 15:35:00,42.1,42.15,42.08,42.1,324301.0,35.2062,35.248,35.1895,35.2062,324301.0
2020-10-27 15:40:00,42.1,42.11,42.03,42.05,319126.0,35.2062,35.2146,35.1477,35.1644,319126.0
2020-10-27 15:45:00,42.05,42.05,41.96,41.98,851469.0,35.1644,35.1644,35.0891,35.1059,851469.0
2020-10-27 15:50:00,41.98,42.09,41.94,42.09,786674.0,35.1059,35.1979,35.0724,35.1979,786674.0
2020-10-27 15:55:00,42.09,42.09,41.87,41.88,1492830.0,35.1979,35.1979,35.0139,35.0222,1492830.0
2020-10-28 09:30:00,41.0,41.4,40.86,41.16,1192128.0,34.2863,34.6208,34.1693,34.4201,1192128.0
2020-10-28 09:35:00,41.16,41.23,40.9,40.93,499141.0,34.4201,34.4787,34.2027,34.2278,499141.0
2020-10-28 09:40:00,40.92,41.25,40.91,41.25,399029.0,34.2194,34.4954,34.2111,34.4954,399029.0
2020-10-28 09:45:00,41.24,41.31,41.01,41.03,587375.0,34.487,34.5456,34.2947,34.3114,587375.0
2020-10-28 09:50:00,41.03,41.12,40.95,41.02,342467.0,34.3114,34.3867,34.2445,34.3031,342467.0
2020-10-28 09:55:00,41.01,41.12,40.95,41.02,561840.0,34.2947,34.3867,34.2445,34.3031,561840.0
2020-10-28 10:00:00,41.01,41.07,40.9,40.9,271430.0,34.2947,34.3449,34.2027,34.2027,271430.0
2020-10-28 10:05:00,40.91,41.13,40.9,41.11,293622.0,34.2111,34.3951,34.2027,34.3783,293622.0
2020-10-28 10:10:00,41.11,41.22,41.08,41.16,287208.0,34.3783,34.4703,34.3532,34.4201,287208.0
2020-10-28 10:15:00,41.15,41.28,41.08,41.11,305421.0,34.4118,34.5205,34.3532,34.3783,305421.0
2020-10-28 10:20:00,41.11,41.14,41.01,41.04,290483.0,34.3783,34.4034,34.2947,34.3198,290483.0
2020-10-28 10:25:00,41.03,41.07,40.9,41.01,535990.0,34.3114,34.3449,34.2027,34.2947,535990.0
2020-10-28 10:30:00,41.02,41.09,40.91,41.02,281610.0,34.3031,34.3616,34.2111,34.3031,281610.0
2020-10-28 10:35:00,41.01,41.07,40.97,40.99,276702.0,34.2947,34.3449,34.2613,34.278,276702.0
2020-10-28 10:40:00,40.99,41.01,40.91,40.93,185496.0,34.278,34.2947,34.2111,34.2278,185496.0
2020-10-28 10:45:00,40.93,40.95,40.86,40.9,371016.0,34.2278,34.2445,34.1693,34.2027,371016.0
2020-10-28 10:50:00,40.9,40.91,40.78,40.87,365527.0,34.2027,34.2111,34.1024,34.1776,365527.0
2020-10-28 10:55:00,40.86,40.9,40.79,40.8,345410.0,34.1693,34.2027,34.1107,34.1191,345410.0
2020-10-28 11:00:00,40.8,40.84,40.74,40.8,295329.0,34.1191,34.1525,34.0689,34.1191,295329.0
2020-10-28 11:05:00,40.8,40.99,40.79,40.91,252677.0,34.1191,34.278,34.1107,34.2111,252677.0
2020-10-28 11:10:00,40.91,40.96,40.88,40.94,327658.0,34.2111,34.2529,34.186,34.2362,327658.0
2020-10-28 11:15:00,40.94,40.98,40.86,40.97,207281.0,34.2362,34.2696,34.1693,34.2613,207281.0
2020-10-28 11:20:00,40.98,41.12,40.98,41.09,225947.0,34.2696,34.3867,34.2696,34.3616,225947.0
2020-10-28 11:25:00,41.09,41.13,41.02,41.09,259550.0,34.3616,34.3951,34.3031,34.3616,259550.0
2020-10-28 11:30:00,41.08,41.08,40.92,41.02,212919.0,34.3532,34.3532,34.2194,34.3031,212919.0
2020-10-28 11:35:00,41.02,41.2,41.02,41.16,226148.0,34.3031,34.4536,34.3031,34.4201,226148.0
2020-10-28 11:40:00,41.14,41.4,41.14,41.29,435746.0,34.4034,34.6208,34.4034,34.5289,435746.0
2020-10-28 11:45:00,41.29,41.36,41.28,41.32,227128.0,34.5289,34.5874,34.5205,34.5539,227128.0
2020-10-28 11:50:00,41.32,41.48,41.29,41.46,258833.0,34.5539,34.6877,34.5289,34.671,258833.0
2020-10-28 11:55:00,41.46,41.51,41.39,41.44,254537.0,34.671,34.7128,34.6125,34.6543,254537.0
2020-10-28 12:00:00,41.44,41.51,41.4,41.48,273240.0,34.6543,34.7128,34.6208,34.6877,273240.0
2020-10-28 12:05:00,41.49,41.59,41.44,41.54,195148.0,34.6961,34.7797,34.6543,34.7379,195148.0
2020-10-28 12:10:00,41.53,41.57,41.45,41.47,166879.0,34.7296,34.763,34.6627,34.6794,166879.0
2020-10-28 12:15:00,41.48,41.49,41.39,41.46,169068.0,34.6877,34.6961,34.6125,34.671,169068.0
2020-10-28 12:20:00,41.46,41.51,41.41,41.45,116709.0,34.671,34.7128,34.6292,34.6627,116709.0
2020-10-28 12:25:00,41.46,41.47,41.38,41.41,149235.0,34.671,34.6794,34.6041,34.6292,149235.0
2020-10-28 12:30:00,41.41,41.46,41.4,41.44,155818.0,34.6292,34.671,34.6208,34.6543,155818.0
2020-10-28 12:35:00,41.44,41.47,41.28,41.3,171853.0,34.6543,34.6794,34.5205,34.5372,171853.0
2020-10-28 12:40:00,41.3,41.31,41.2,41.31,410001.0,34.5372,34.5456,34.4536,34.5456,410001.0
2020-10-28 12:45:00,41.3,41.31,41.25,41.27,230864.0,34.5372,34.5456,34.4954,34.5121,230864.0
2020-10-28 12:50:00,41.27,41.36,41.21,41.36,204689.0,34.5121,34.5874,34.462,34.5874,204689.0
2020-10-28 12:55:00,41.36,41.4,41.29,41.35,203384.0,34.5874,34.6208,34.5289,34.579,203384.0
2020-10-28 13:00:00,41.35,41.38,41.25,41.26,175939.0,34.579,34.6041,34.4954,34.5038,175939.0
2020-10-28 13:05:00,41.27,41.29,41.2,41.23,159112.0,34.5121,34.5289,34.4536,34.4787,159112.0
2020-10-28 13:10:00,41.21,41.25,41.12,41.15,182204.0,34.462,34.4954,34.3867,34.4118,182204.0
2020-10-28 13:15:00,41.15,41.28,41.13,41.27,258917.0,34.4118,34.5205,34.3951,34.5121,258917.0
2020-10-28 13:20:00,41.27,41.28,41.17,41.18,177717.0,34.5121,34.5205,34.4285,34.4369,177717.0
2020-10-28 13:25:00,41.18,41.22,41.12,41.21,168766.0,34.4369,34.4703,34.3867,34.462,168766.0
2020-10-28 13:30:00,41.2,41.22,41.09,41.17,144728.0,34.4536,34.4703,34.3616,34.4285,144728.0
2020-10-28 13:35:00,41.18,41.2,41.12,41.15,106077.0,34.4369,34.4536,34.3867,34.4118,106077.0
2020-10-28 13:40:00,41.14,41.15,41.02,41.05,109751.0,34.4034,34.4118,34.3031,34.3282,109751.0
2020-10-28 13:45:00,41.06,41.07,41.01,41.03,185539.0,34.3365,34.3449,34.2947,34.3114,185539.0
2020-10-28 13:50:00,41.02,41.13,41.0,41.13,152653.0,34.3031,34.3951,34.2863,34.3951,152653.0
2020-10-28 13:55:00,41.12,41.19,41.08,41.14,134033.0,34.3867,34.4452,34.3532,34.4034,134033.0
2020-10-28 14:00:00,41.14,41.14,41.04,41.1,318135.0,34.4034,34.4034,34.3198,34.37,318135.0
2020-10-28 14:05:00,41.1,41.13,41.07,41.1,301678.0,34.37,34.3951,34.3449,34.37,301678.0
2020-10-28 14:10:00,41.09,41.12,41.06,41.12,168948.0,34.3616,34.3867,34.3365,34.3867,168948.0
2020-10-28 14:15:00,41.12,41.16,41.11,41.15,210609.0,34.3867,34.4201,34.3783,34.4118,210609.0
2020-10-28 14:20:00,41.15,41.26,41.13,41.26,297962.0,34.4118,34.5038,34.3951,34.5038,297962.0
2020-10-28 14:25:00,41.27,41.34,41.25,41.32,360033.0,34.5121,34.5707,34.4954,34.5539,360033.0
2020-10-28 14:30:00,41.32,41.37,41.28,41.34,241648.0,34.5539,34.5958,34.5205,34.5707,241648.0
2020-10-28 14:35:00,41.34,41.36,41.24,41.27,225260.0,34.5707,34.5874,34.487,34.5121,225260.0
2020-10-28 14:40:00,41.27,41.38,41.25,41.38,201367.0,34.5121,34.6041,34.4954,34.6041,201367.0
2020-10-28 14:45:00,41.37,41.5,41.36,41.46,163930.0,34.5958,34.7045,34.5874,34.671,163930.0
2020-10-28 14:50:00,41.45,41.47,41.24,41.25,253137.0,34.6627,34.6794,34.487,34.4954,253137.0
2020-10-28 14:55:00,41.26,41.47,41.25,41.39,273287.0,34.5038,34.6794,34.4954,34.6125,273287.0
2020-10-28 15:00:00,41.4,41.42,41.3,41.36,252271.0,34.6208,34.6376,34.5372,34.5874,252271.0
2020-10-28 15:05:00,41.36,41.46,41.34,41.37,197612.0,34.5874,34.671,34.5707,34.5958,197612.0
2020-10-28 15:10:00,41.37,41.41,41.31,41.38,211147.0,34.5958,34.6292,34.5456,34.6041,211147.0
2020-10-28 15:15:00,41.37,41.42,41.34,41.36,176662.0,34.5958,34.6376,34.5707,34.5874,176662.0
2020-10-28 15:20:00,41.36,41.52,41.31,41.51,287838.0,34.5874,34.7212,34.5456,34.7128,287838.0
2020-10-28 15:25:00,41.5,41.5,41.4,41.44,232035.0,34.7045,34.7045,34.6208,34.6543,232035.0
2020-10-28 15:30:00,41.45,41.59,41.44,41.54,297560.0,34.6627,34.7797,34.6543,34.7379,297560.0
2020-10-28 15:35:00,41.54,41.56,41.43,41.43,278907.0,34.7379,34.7546,34.6459,34.6459,278907.0
2020-10-28 15:40:00,41.43,41.46,41.39,41.4,334515.0,34.6459,34.671,34.6125,34.6208,334515.0
2020-10-28 15:45:00,41.4,41.4,41.25,41.33,336620.0,34.6208,34.6208,34.4954,34.5623,336620.0
2020-10-28 15:50:00,41.34,41.36,41.21,41.28,433279.0,34.5707,34.5874,34.462,34.5205,433279.0
2020-10-28 15:55:00,41.29,41.32,41.09,41.16,1458165.0,34.5289,34.5539,34.3616,34.4201,1458165.0
2020-10-29 09:30:00,41.13,41.13,40.79,40.86,691868.0,34.3951,34.3951,34.1107,34.1693,691868.0
2020-10-29 09:35:00,40.86,40.89,40.71,40.79,427418.0,34.1693,34.1944,34.0438,34.1107,427418.0
2020-10-29 09:40:00,40.79,40.88,40.73,40.88,370721.0,34.1107,34.186,34.0606,34.186,370721.0
2020-10-29 09:45:00,40.88,41.2,40.84,41.17,481804.0,34.186,34.4536,34.1525,34.4285,481804.0
2020-10-29 09:50:00,41.17,41.33,41.12,41.32,373627.0,34.4285,34.5623,34.3867,34.5539,373627.0
2020-10-29 09:55:00,41.31,41.37,41.24,41.25,434415.0,34.5456,34.5958,34.487,34.4954,434415.0
2020-10-29 10:00:00,41.25,41.33,41.12,41.21,454954.0,34.4954,34.5623,34.3867,34.462,454954.0
2020-10-29 10:05:00,41.21,41.21,41.03,41.07,321200.0,34.462,34.462,34.3114,34.3449,321200.0
2020-10-29 10:10:00,41.08,41.2,40.93,40.98,281957.0,34.3532,34.4536,34.2278,34.2696,281957.0
2020-10-29 10:15:00,40.99,41.24,40.97,41.24,209879.0,34.278,34.487,34.2613,34.487,209879.0
2020-10-29 10:20:00,41.24,41.45,41.19,41.39,238698.0,34.487,34.6627,34.4452,34.6125,238698.0
2020-10-29 10:25:00,41.38,41.6,41.38,41.59,225374.0,34.6041,34.7881,34.6041,34.7797,225374.0
2020-10-29 10:30:00,41.59,41.85,41.59,41.77,267387.0,34.7797,34.9972,34.7797,34.9303,267387.0
2020-10-29 10:35:00,41.76,42.03,41.74,42.02,342009.0,34.9219,35.1477,34.9052,35.1393,342009.0
2020-10-29 10:40:00,42.03,42.05,41.85,41.87,286575.0,35.1477,35.1644,34.9972,35.0139,286575.0
2020-10-29 10:45:00,41.87,42.08,41.87,42.07,215468.0,35.0139,35.1895,35.0139,35.1811,215468.0
2020-10-29 10:50:00,42.08,42.15,41.84,41.87,308243.0,35.1895,35.248,34.9888,35.0139,308243.0
2020-10-29 10:55:00,41.86,41.93,41.74,41.82,520095.0,35.0055,35.0641,34.9052,34.9721,520095.0
2020-10-29 11:00:00,41.82,41.83,41.68,41.71,422486.0,34.9721,34.9804,34.855,34.8801,422486.0
2020-10-29 11:05:00,41.71,41.73,41.59,41.59,135786.0,34.8801,34.8968,34.7797,34.7797,135786.0
2020-10-29 11:10:00,41.58,41.71,41.56,41.69,222379.0,34.7714,34.8801,34.7546,34.8634,222379.0
2020-10-29 11:15:00,41.69,41.73,41.63,41.69,158840.0,34.8634,34.8968,34.8132,34.8634,158840.0
2020-10-29 11:20:00,41.7,41.72,41.61,41.71,125460.0,34.8717,34.8884,34.7965,34.8801,125460.0
2020-10-29 11:25:00,41.71,41.71,41.51,41.51,172820.0,34.8801,34.8801,34.7128,34.7128,172820.0
2020-10-29 11:30:00,41.52,41.56,41.44,41.46,239082.0,34.7212,34.7546,34.6543,34.671,239082.0
2020-10-29 11:35:00,41.46,41.55,41.42,41.54,127629.0,34.671,34.7463,34.6376,34.7379,127629.0
2020-10-29 11:40:00,41.54,41.56,41.44,41.44,197382.0,34.7379,34.7546,34.6543,34.6543,197382.0
2020-10-29 11:45:00,41.45,41.5,41.41,41.43,107089.0,34.6627,34.7045,34.6292,34.6459,107089.0
2020-10-29 11:50:00,41.42,41.54,41.38,41.49,149188.0,34.6376,34.7379,34.6041,34.6961,149188.0
2020-10-29 11:55:00,41.5,41.61,41.37,41.43,244992.0,34.7045,34.7965,34.5958,34.6459,244992.0
2020-10-29 12:00:00,41.43,41.47,41.38,41.4,147715.0,34.6459,34.6794,34.6041,34.6208,147715.0
2020-10-29 12:05:00,41.4,41.48,41.37,41.45,91442.0,34.6208,34.6877,34.5958,34.6627,91442.0
2020-10-29 12:10:00,41.44,41.49,41.38,41.49,121455.0,34.6543,34.6961,34.6041,34.6961,121455.0
2020-10-29 12:15:00,41.48,41.49,41.39,41.41,158436.0,34.6877,34.6961,34.6125,34.6292,158436.0
2020-10-29 12:20:00,41.41,41.42,41.31,41.33,108493.0,34.6292,34.6376,34.5456,34.5623,108493.0
2020-10-29 12:25:00,41.33,41.4,41.32,41.34,111309.0,34.5623,34.6208,34.5539,34.5707,111309.0
2020-10-29 12:30:00,41.34,41.43,41.33,41.42,149912.0,34.5707,34.6459,34.5623,34.6376,149912.0
2020-10-29 12:35:00,41.42,41.44,41.38,41.4,231803.0,34.6376,34.6543,34.6041,34.6208,231803.0
2020-10-29 12:40:00,41.39,41.48,41.39,41.44,102175.0,34.6125,34.6877,34.6125,34.6543,102175.0
2020-10-29 12:45:00,41.43,41.48,41.39,41.4,130553.0,34.6459,34.6877,34.6125,34.6208,130553.0
2020-10-29 12:50:00,41.4,41.43,41.36,41.37,116651.0,34.6208,34.6459,34.5874,34.5958,116651.0
2020-10-29 12:55:00,41.37,41.37,41.32,41.34,105548.0,34.5958,34.5958,34.5539,34.5707,105548.0
2020-10-29 13:00:00,41.36,41.37,41.25,41.31,131442.0,34.5874,34.5958,34.4954,34.5456,131442.0
2020-10-29 13:05:00,41.3,41.32,41.22,41.23,178535.0,34.5372,34.5539,34.4703,34.4787,178535.0
2020-10-29 13:10:00,41.24,41.24,41.15,41.2,133600.0,34.487,34.487,34.4118,34.4536,133600.0
2020-10-29 13:15:00,41.2,41.2,41.16,41.19,157162.0,34.4536,34.4536,34.4201,34.4452,157162.0
2020-10-29 13:20:00,41.19,41.28,41.16,41.27,316383.0,34.4452,34.5205,34.4201,34.5121,316383.0
2020-10-29 13:25:00,41.27,41.41,41.26,41.38,193074.0,34.5121,34.6292,34.5038,34.6041,193074.0
2020-10-29 13:30:00,41.38,41.5,41.38,41.48,198870.0,34.6041,34.7045,34.6041,34.6877,198870.0
2020-10-29 13:35:00,41.48,41.5,41.42,41.45,197080.0,34.6877,34.7045,34.6376,34.6627,197080.0
2020-10-29 13:40:00,41.44,41.5,41.43,41.5,155852.0,34.6543,34.7045,34.6459,34.7045,155852.0
2020-10-29 13:45:00,41.5,41.57,41.47,41.54,214602.0,34.7045,34.763,34.6794,34.7379,214602.0
2020-10-29 13:50:00,41.54,41.65,41.52,41.64,112783.0,34.7379,34.8299,34.7212,34.8215,112783.0
2020-10-29 13:55:00,41.64,41.72,41.61,41.72,152511.0,34.8215,34.8884,34.7965,34.8884,152511.0
2020-10-29 14:00:00,41.72,41.84,41.69,41.78,320814.0,34.8884,34.9888,34.8634,34.9386,320814.0
2020-10-29 14:05:00,41.78,41.87,41.77,41.86,195341.0,34.9386,35.0139,34.9303,35.0055,195341.0
2020-10-29 14:10:00,41.86,41.94,41.86,41.88,268558.0,35.0055,35.0724,35.0055,35.0222,268558.0
2020-10-29 14:15:00,41.88,42.01,41.87,41.99,176226.0,35.0222,35.131,35.0139,35.1142,176226.0
2020-10-29 14:20:00,42.0,42.08,41.93,42.06,178802.0,35.1226,35.1895,35.0641,35.1728,178802.0
2020-10-29 14:25:00,42.05,42.11,41.99,42.0,239009.0,35.1644,35.2146,35.1142,35.1226,239009.0
2020-10-29 14:30:00,42.0,42.05,41.94,42.05,305963.0,35.1226,35.1644,35.0724,35.1644,305963.0
2020-10-29 14:35:00,42.05,42.06,41.8,41.81,199293.0,35.1644,35.1728,34.9553,34.9637,199293.0
2020-10-29 14:40:00,41.82,41.84,41.76,41.77,235316.0,34.9721,34.9888,34.9219,34.9303,235316.0
2020-10-29 14:45:00,41.76,41.78,41.68,41.73,121065.0,34.9219,34.9386,34.855,34.8968,121065.0
2020-10-29 14:50:00,41.73,41.83,41.72,41.83,139113.0,34.8968,34.9804,34.8884,34.9804,139113.0
2020-10-29 14:55:00,41.83,41.91,41.81,41.9,183399.0,34.9804,35.0473,34.9637,35.039,183399.0
2020-10-29 15:00:00,41.91,41.99,41.86,41.93,291289.0,35.0473,35.1142,35.0055,35.0641,291289.0
2020-10-29 15:05:00,41.93,41.97,41.89,41.91,184037.0,35.0641,35.0975,35.0306,35.0473,184037.0
2020-10-29 15:10:00,41.91,41.94,41.73,41.73,265269.0,35.0473,35.0724,34.8968,34.8968,265269.0
2020-10-29 15:15:00,41.73,41.75,41.58,41.72,263454.0,34.8968,34.9135,34.7714,34.8884,263454.0
2020-10-29 15:20:00,41.72,41.81,41.69,41.81,144706.0,34.8884,34.9637,34.8634,34.9637,144706.0
2020-10-29 15:25:00,41.8,41.86,41.77,41.83,161727.0,34.9553,35.0055,34.9303,34.9804,161727.0
2020-10-29 15:30:00,41.84,41.87,41.72,41.75,326961.0,34.9888,35.0139,34.8884,34.9135,326961.0
2020-10-29 15:35:00,41.76,41.79,41.72,41.77,213530.0,34.9219,34.947,34.8884,34.9303,213530.0
2020-10-29 15:40:00,41.77,41.79,41.61,41.63,295643.0,34.9303,34.947,34.7965,34.8132,295643.0
2020-10-29 15:45:00,41.64,41.81,41.63,41.77,444332.0,34.8215,34.9637,34.8132,34.9303,444332.0
2020-10-29 15:50:00,41.76,41.85,41.69,41.78,529367.0,34.9219,34.9972,34.8634,34.9386,529367.0
2020-10-29 15:55:00,41.77,41.79,41.64,41.66,1209003.0,34.9303,34.947,34.8215,34.8383,1209003.0
2020-10-30 09:30:00,41.03,41.54,41.02,41.17,628839.0,34.7339,35.1656,34.7254,34.8524,628839.0
2020-10-30 09:35:00,41.15,41.22,40.93,41.2,463142.0,34.8355,34.8947,34.6492,34.8778,463142.0
2020-10-30 09:40:00,41.19,41.23,40.99,41.22,222669.0,34.8693,34.9032,34.7,34.8947,222669.0
2020-10-30 09:45:00,41.23,41.35,41.11,41.13,430727.0,34.9032,35.0048,34.8016,34.8186,430727.0
2020-10-30 09:50:00,41.11,41.19,41.02,41.08,183402.0,34.8016,34.8693,34.7254,34.7762,183402.0
2020-10-30 09:55:00,41.07,41.25,41.06,41.23,156197.0,34.7678,34.9201,34.7593,34.9032,156197.0
2020-10-30 10:00:00,41.22,41.37,41.15,41.27,240866.0,34.8947,35.0217,34.8355,34.9371,240866.0
2020-10-30 10:05:00,41.27,41.33,41.21,41.28,142354.0,34.9371,34.9879,34.8863,34.9455,142354.0
2020-10-30 10:10:00,41.26,41.28,41.01,41.08,290959.0,34.9286,34.9455,34.717,34.7762,290959.0
2020-10-30 10:15:00,41.07,41.14,41.02,41.06,154771.0,34.7678,34.827,34.7254,34.7593,154771.0
2020-10-30 10:20:00,41.06,41.1,40.97,40.98,199568.0,34.7593,34.7932,34.6831,34.6916,199568.0
2020-10-30 10:25:00,40.98,41.0,40.79,40.83,637727.0,34.6916,34.7085,34.5307,34.5646,637727.0
2020-10-30 10:30:00,40.83,40.84,40.67,40.78,400770.0,34.5646,34.5731,34.4291,34.5223,400770.0
2020-10-30 10:35:00,40.77,40.86,40.72,40.8,271749.0,34.5138,34.59,34.4715,34.5392,271749.0
2020-10-30 10:40:00,40.79,40.79,40.54,40.57,602711.0,34.5307,34.5307,34.3191,34.3445,602711.0
2020-10-30 10:45:00,40.57,40.6,40.49,40.54,363023.0,34.3445,34.3699,34.2768,34.3191,363023.0
2020-10-30 10:50:00,40.53,40.75,40.52,40.71,275518.0,34.3106,34.4969,34.3022,34.463,275518.0
2020-10-30 10:55:00,40.7,40.71,40.51,40.54,188944.0,34.4545,34.463,34.2937,34.3191,188944.0
2020-10-30 11:00:00,40.54,40.91,40.53,40.8,317996.0,34.3191,34.6323,34.3106,34.5392,317996.0
2020-10-30 11:05:00,40.8,40.89,40.66,40.68,186619.0,34.5392,34.6154,34.4207,34.4376,186619.0
2020-10-30 11:10:00,40.67,41.11,40.66,41.1,269632.0,34.4291,34.8016,34.4207,34.7932,269632.0
2020-10-30 11:15:00,41.1,41.13,40.99,41.01,222367.0,34.7932,34.8186,34.7,34.717,222367.0
2020-10-30 11:20:00,41.01,41.18,40.98,41.18,222718.0,34.717,34.8609,34.6916,34.8609,222718.0
2020-10-30 11:25:00,41.17,41.26,40.99,41.0,181967.0,34.8524,34.9286,34.7,34.7085,181967.0
2020-10-30 11:30:00,40.99,41.08,40.97,41.02,211819.0,34.7,34.7762,34.6831,34.7254,211819.0
2020-10-30 11:35:00,41.03,41.12,40.94,40.94,127677.0,34.7339,34.8101,34.6577,34.6577,127677.0
2020-10-30 11:40:00,40.95,40.96,40.83,40.89,182833.0,34.6662,34.6746,34.5646,34.6154,182833.0
2020-10-30 11:45:00,40.89,41.08,40.85,41.08,271626.0,34.6154,34.7762,34.5815,34.7762,271626.0
2020-10-30 11:50:00,41.07,41.18,41.01,41.16,152792.0,34.7678,34.8609,34.717,34.844,152792.0
2020-10-30 11:55:00,41.16,41.18,41.04,41.14,145057.0,34.844,34.8609,34.7424,34.827,145057.0
2020-10-30 12:00:00,41.13,41.3,41.1,41.29,208785.0,34.8186,34.9625,34.7932,34.954,208785.0
2020-10-30 12:05:00,41.28,41.36,41.16,41.17,277630.0,34.9455,35.0133,34.844,34.8524,277630.0
2020-10-30 12:10:00,41.16,41.17,40.98,41.0,183765.0,34.844,34.8524,34.6916,34.7085,183765.0
2020-10-30 12:15:00,41.0,41.1,40.98,41.09,150905.0,34.7085,34.7932,34.6916,34.7847,150905.0
2020-10-30 12:20:00,41.09,41.1,41.03,41.06,87003.0,34.7847,34.7932,34.7339,34.7593,87003.0
2020-10-30 12:25:00,41.06,41.1,41.01,41.05,206987.0,34.7593,34.7932,34.717,34.7508,206987.0
2020-10-30 12:30:00,41.04,41.08,40.98,40.98,348250.0,34.7424,34.7762,34.6916,34.6916,348250.0
2020-10-30 12:35:00,40.98,40.99,40.86,40.93,287977.0,34.6916,34.7,34.59,34.6492,287977.0
2020-10-30 12:40:00,40.93,40.94,40.87,40.91,91217.0,34.6492,34.6577,34.5985,34.6323,91217.0
2020-10-30 12:45:00,40.9,40.96,40.87,40.96,143361.0,34.6238,34.6746,34.5985,34.6746,143361.0
2020-10-30 12:50:00,40.95,40.96,40.9,40.91,122256.0,34.6662,34.6746,34.6238,34.6323,122256.0
2020-10-30 12:55:00,40.9,40.92,40.82,40.84,144049.0,34.6238,34.6408,34.5561,34.5731,144049.0
2020-10-30 13:00:00,40.83,40.89,40.78,40.82,207014.0,34.5646,34.6154,34.5223,34.5561,207014.0
2020-10-30 13:05:00,40.83,40.83,40.75,40.8,109993.0,34.5646,34.5646,34.4969,34.5392,109993.0
2020-10-30 13:10:00,40.8,40.83,40.77,40.79,129161.0,34.5392,34.5646,34.5138,34.5307,129161.0
2020-10-30 13:15:00,40.79,40.83,40.7,40.81,336535.0,34.5307,34.5646,34.4545,34.5477,336535.0
2020-10-30 13:20:00,40.8,40.87,40.75,40.84,120036.0,34.5392,34.5985,34.4969,34.5731,120036.0
2020-10-30 13:25:00,40.84,40.93,40.8,40.87,184847.0,34.5731,34.6492,34.5392,34.5985,184847.0
2020-10-30 13:30:00,40.86,40.88,40.79,40.79,189725.0,34.59,34.6069,34.5307,34.5307,189725.0
2020-10-30 13:35:00,40.79,40.83,40.65,40.71,260682.0,34.5307,34.5646,34.4122,34.463,260682.0
2020-10-30 13:40:00,40.71,40.77,40.69,40.75,118923.0,34.463,34.5138,34.4461,34.4969,118923.0
2020-10-30 13:45:00,40.75,40.87,40.68,40.84,230794.0,34.4969,34.5985,34.4376,34.5731,230794.0
2020-10-30 13:50:00,40.84,40.89,40.81,40.86,172727.0,34.5731,34.6154,34.5477,34.59,172727.0
2020-10-30 13:55:00,40.86,41.01,40.85,40.99,231410.0,34.59,34.717,34.5815,34.7,231410.0
2020-10-30 14:00:00,41.0,41.15,40.97,41.15,142297.0,34.7085,34.8355,34.6831,34.8355,142297.0
2020-10-30 14:05:00,41.15,41.24,41.11,41.22,347772.0,34.8355,34.9117,34.8016,34.8947,347772.0
2020-10-30 14:10:00,41.22,41.24,41.07,41.09,203869.0,34.8947,34.9117,34.7678,34.7847,203869.0
2020-10-30 14:15:00,41.08,41.1,40.98,41.0,130560.0,34.7762,34.7932,34.6916,34.7085,130560.0
2020-10-30 14:20:00,41.0,41.06,40.93,40.93,179842.0,34.7085,34.7593,34.6492,34.6492,179842.0
2020-10-30 14:25:00,40.94,40.96,40.8,40.82,144639.0,34.6577,34.6746,34.5392,34.5561,144639.0
2020-10-30 14:30:00,40.82,40.82,40.69,40.75,222776.0,34.5561,34.5561,34.4461,34.4969,222776.0
2020-10-30 14:35:00,40.75,40.83,40.66,40.78,217955.0,34.4969,34.5646,34.4207,34.5223,217955.0
2020-10-30 14:40:00,40.78,40.78,40.68,40.7,223797.0,34.5223,34.5223,34.4376,34.4545,223797.0
2020-10-30 14:45:00,40.7,40.82,40.67,40.81,220829.0,34.4545,34.5561,34.4291,34.5477,220829.0
2020-10-30 14:50:00,40.8,40.81,40.74,40.77,183259.0,34.5392,34.5477,34.4884,34.5138,183259.0
2020-10-30 14:55:00,40.76,40.83,40.74,40.77,246792.0,34.5053,34.5646,34.4884,34.5138,246792.0
2020-10-30 15:00:00,40.77,40.82,40.68,40.78,318183.0,34.5138,34.5561,34.4376,34.5223,318183.0
2020-10-30 15:05:00,40.78,40.81,40.67,40.69,270352.0,34.5223,34.5477,34.4291,34.4461,270352.0
2020-10-30 15:10:00,40.69,40.85,40.65,40.84,323429.0,34.4461,34.5815,34.4122,34.5731,323429.0
2020-10-30 15:15:00,40.83,40.9,40.79,40.9,414653.0,34.5646,34.6238,34.5307,34.6238,414653.0
2020-10-30 15:20:00,40.89,41.05,40.88,41.0,519748.0,34.6154,34.7508,34.6069,34.7085,519748.0
2020-10-30 15:25:00,40.99,41.04,40.88,40.89,340850.0,34.7,34.7424,34.6069,34.6154,340850.0
2020-10-30 15:30:00,40.89,40.93,40.77,40.8,328517.0,34.6154,34.6492,34.5138,34.5392,328517.0
2020-10-30 15:35:00,40.8,40.89,40.75,40.89,398603.0,34.5392,34.6154,34.4969,34.6154,398603.0
2020-10-30 15:40:00,40.9,41.1,40.88,41.07,416622.0,34.6238,34.7932,34.6069,34.7678,416622.0
2020-10-30 15:45:00,41.08,41.18,41.02,41.07,777186.0,34.7762,34.8609,34.7254,34.7678,777186.0
2020-10-30 15:50:00,41.08,41.18,41.06,41.11,845164.0,34.7762,34.8609,34.7593,34.8016,845164.0
2020-10-30 15:55:00,41.11,41.42,41.07,41.41,1531026.0,34.8016,35.0641,34.7678,35.0556,1531026.0
2020-11-02 09:30:00,41.86,41.9,41.51,41.53,1015916.0,35.4365,35.4704,35.1402,35.1572,1015916.0
2020-11-02 09:35:00,41.52,41.61,41.38,41.51,289615.0,35.1487,35.2249,35.0302,35.1402,289615.0
2020-11-02 09:40:00,41.51,41.51,41.2,41.23,477608.0,35.1402,35.1402,34.8778,34.9032,477608.0
2020-11-02 09:45:00,41.23,41.68,41.23,41.68,410949.0,34.9032,35.2842,34.9032,35.2842,410949.0
2020-11-02 09:50:00,41.67,41.71,41.47,41.65,206539.0,35.2757,35.3096,35.1064,35.2588,206539.0
2020-11-02 09:55:00,41.65,41.69,41.55,41.64,206954.0,35.2588,35.2926,35.1741,35.2503,206954.0
2020-11-02 10:00:00,41.66,41.87,41.65,41.83,336201.0,35.2672,35.445,35.2588,35.4111,336201.0
2020-11-02 10:05:00,41.83,41.89,41.76,41.84,225404.0,35.4111,35.4619,35.3519,35.4196,225404.0
2020-11-02 10:10:00,41.84,41.91,41.81,41.84,320574.0,35.4196,35.4789,35.3942,35.4196,320574.0
2020-11-02 10:15:00,41.84,42.06,41.73,42.02,231266.0,35.4196,35.6058,35.3265,35.572,231266.0
2020-11-02 10:20:00,42.02,42.09,41.94,42.01,224194.0,35.572,35.6312,35.5043,35.5635,224194.0
2020-11-02 10:25:00,42.02,42.14,41.96,42.09,245796.0,35.572,35.6736,35.5212,35.6312,245796.0
2020-11-02 10:30:00,42.09,42.17,42.04,42.11,257345.0,35.6312,35.699,35.5889,35.6482,257345.0
2020-11-02 10:35:00,42.12,42.18,42.01,42.04,184401.0,35.6566,35.7074,35.5635,35.5889,184401.0
2020-11-02 10:40:00,42.04,42.13,42.01,42.11,144445.0,35.5889,35.6651,35.5635,35.6482,144445.0
2020-11-02 10:45:00,42.11,42.16,42.03,42.06,158294.0,35.6482,35.6905,35.5804,35.6058,158294.0
2020-11-02 10:50:00,42.07,42.13,42.05,42.12,191132.0,35.6143,35.6651,35.5974,35.6566,191132.0
2020-11-02 10:55:00,42.12,42.21,42.09,42.21,188243.0,35.6566,35.7328,35.6312,35.7328,188243.0
2020-11-02 11:00:00,42.21,42.24,42.16,42.16,202545.0,35.7328,35.7582,35.6905,35.6905,202545.0
2020-11-02 11:05:00,42.16,42.31,42.16,42.3,266304.0,35.6905,35.8175,35.6905,35.809,266304.0
2020-11-02 11:10:00,42.31,42.34,42.19,42.28,165173.0,35.8175,35.8429,35.7159,35.7921,165173.0
2020-11-02 11:15:00,42.27,42.33,42.25,42.32,188497.0,35.7836,35.8344,35.7667,35.8259,188497.0
2020-11-02 11:20:00,42.31,42.36,42.19,42.34,284769.0,35.8175,35.8598,35.7159,35.8429,284769.0
2020-11-02 11:25:00,42.34,42.47,42.34,42.45,264057.0,35.8429,35.9529,35.8429,35.936,264057.0
2020-11-02 11:30:00,42.46,42.47,42.38,42.41,128732.0,35.9445,35.9529,35.8767,35.9021,128732.0
2020-11-02 11:35:00,42.41,42.42,42.31,42.32,150525.0,35.9021,35.9106,35.8175,35.8259,150525.0
2020-11-02 11:40:00,42.32,42.42,42.3,42.41,335952.0,35.8259,35.9106,35.809,35.9021,335952.0
2020-11-02 11:45:00,42.41,42.41,42.2,42.23,167110.0,35.9021,35.9021,35.7244,35.7498,167110.0
2020-11-02 11:50:00,42.24,42.26,42.15,42.22,104833.0,35.7582,35.7752,35.682,35.7413,104833.0
2020-11-02 11:55:00,42.23,42.29,42.21,42.23,75439.0,35.7498,35.8006,35.7328,35.7498,75439.0
2020-11-02 12:00:00,42.24,42.33,42.24,42.33,122721.0,35.7582,35.8344,35.7582,35.8344,122721.0
2020-11-02 12:05:00,42.33,42.34,42.27,42.29,87969.0,35.8344,35.8429,35.7836,35.8006,87969.0
2020-11-02 12:10:00,42.3,42.3,42.23,42.27,111158.0,35.809,35.809,35.7498,35.7836,111158.0
2020-11-02 12:15:00,42.27,42.33,42.21,42.21,109804.0,35.7836,35.8344,35.7328,35.7328,109804.0
2020-11-02 12:20:00,42.22,42.29,42.21,42.27,102918.0,35.7413,35.8006,35.7328,35.7836,102918.0
2020-11-02 12:25:00,42.27,42.32,42.18,42.31,171599.0,35.7836,35.8259,35.7074,35.8175,171599.0
2020-11-02 12:30:00,42.3,42.39,42.26,42.37,225445.0,35.809,35.8852,35.7752,35.8683,225445.0
2020-11-02 12:35:00,42.37,42.39,42.2,42.2,188379.0,35.8683,35.8852,35.7244,35.7244,188379.0
2020-11-02 12:40:00,42.21,42.23,42.17,42.18,221638.0,35.7328,35.7498,35.699,35.7074,221638.0
2020-11-02 12:45:00,42.19,42.21,42.08,42.13,225881.0,35.7159,35.7328,35.6228,35.6651,225881.0
2020-11-02 12:50:00,42.13,42.19,42.1,42.18,109374.0,35.6651,35.7159,35.6397,35.7074,109374.0
2020-11-02 12:55:00,42.19,42.27,42.18,42.25,83451.0,35.7159,35.7836,35.7074,35.7667,83451.0
2020-11-02 13:00:00,42.25,42.29,42.16,42.2,112955.0,35.7667,35.8006,35.6905,35.7244,112955.0
2020-11-02 13:05:00,42.2,42.21,42.11,42.15,111670.0,35.7244,35.7328,35.6482,35.682,111670.0
2020-11-02 13:10:00,42.16,42.16,42.06,42.07,133911.0,35.6905,35.6905,35.6058,35.6143,133911.0
2020-11-02 13:15:00,42.06,42.08,41.97,42.0,138435.0,35.6058,35.6228,35.5297,35.5551,138435.0
2020-11-02 13:20:00,42.0,42.08,41.95,42.01,336999.0,35.5551,35.6228,35.5127,35.5635,336999.0
2020-11-02 13:25:00,42.0,42.0,41.88,41.94,213225.0,35.5551,35.5551,35.4535,35.5043,213225.0
2020-11-02 13:30:00,41.94,42.07,41.91,42.07,91680.0,35.5043,35.6143,35.4789,35.6143,91680.0
2020-11-02 13:35:00,42.05,42.09,41.98,42.03,122148.0,35.5974,35.6312,35.5381,35.5804,122148.0
2020-11-02 13:40:00,42.03,42.09,42.0,42.07,106265.0,35.5804,35.6312,35.5551,35.6143,106265.0
2020-11-02 13:45:00,42.06,42.17,42.04,42.15,104929.0,35.6058,35.699,35.5889,35.682,104929.0
2020-11-02 13:50:00,42.14,42.16,41.98,42.01,171252.0,35.6736,35.6905,35.5381,35.5635,171252.0
2020-11-02 13:55:00,42.01,42.09,41.99,42.04,92361.0,35.5635,35.6312,35.5466,35.5889,92361.0
2020-11-02 14:00:00,42.04,42.13,42.0,42.09,104891.0,35.5889,35.6651,35.5551,35.6312,104891.0
2020-11-02 14:05:00,42.09,42.22,42.09,42.22,183314.0,35.6312,35.7413,35.6312,35.7413,183314.0
2020-11-02 14:10:00,42.21,42.31,42.16,42.26,247037.0,35.7328,35.8175,35.6905,35.7752,247037.0
2020-11-02 14:15:00,42.26,42.29,42.19,42.22,127004.0,35.7752,35.8006,35.7159,35.7413,127004.0
2020-11-02 14:20:00,42.21,42.38,42.17,42.37,226799.0,35.7328,35.8767,35.699,35.8683,226799.0
2020-11-02 14:25:00,42.36,42.45,42.33,42.45,169449.0,35.8598,35.936,35.8344,35.936,169449.0
2020-11-02 14:30:00,42.45,42.49,42.42,42.45,137225.0,35.936,35.9699,35.9106,35.936,137225.0
2020-11-02 14:35:00,42.46,42.58,42.44,42.55,290528.0,35.9445,36.0461,35.9275,36.0207,290528.0
2020-11-02 14:40:00,42.56,42.59,42.53,42.55,190060.0,36.0291,36.0545,36.0037,36.0207,190060.0
2020-11-02 14:45:00,42.54,42.67,42.52,42.52,236449.0,36.0122,36.1222,35.9953,35.9953,236449.0
2020-11-02 14:50:00,42.52,42.55,42.46,42.47,173446.0,35.9953,36.0207,35.9445,35.9529,173446.0
2020-11-02 14:55:00,42.47,42.49,42.39,42.47,179341.0,35.9529,35.9699,35.8852,35.9529,179341.0
2020-11-02 15:00:00,42.47,42.57,42.46,42.52,253579.0,35.9529,36.0376,35.9445,35.9953,253579.0
2020-11-02 15:05:00,42.52,42.52,42.45,42.47,96385.0,35.9953,35.9953,35.936,35.9529,96385.0
2020-11-02 15:10:00,42.47,42.5,42.4,42.42,192926.0,35.9529,35.9783,35.8937,35.9106,192926.0
2020-11-02 15:15:00,42.43,42.53,42.42,42.51,151940.0,35.9191,36.0037,35.9106,35.9868,151940.0
2020-11-02 15:20:00,42.51,42.56,42.49,42.5,226629.0,35.9868,36.0291,35.9699,35.9783,226629.0
2020-11-02 15:25:00,42.49,42.49,42.43,42.44,161743.0,35.9699,35.9699,35.9191,35.9275,161743.0
2020-11-02 15:30:00,42.44,42.53,42.32,42.34,236215.0,35.9275,36.0037,35.8259,35.8429,236215.0
2020-11-02 15:35:00,42.34,42.34,42.19,42.22,326998.0,35.8429,35.8429,35.7159,35.7413,326998.0
2020-11-02 15:40:00,42.22,42.25,42.09,42.11,353121.0,35.7413,35.7667,35.6312,35.6482,353121.0
2020-11-02 15:45:00,42.1,42.19,42.03,42.19,405790.0,35.6397,35.7159,35.5804,35.7159,405790.0
2020-11-02 15:50:00,42.19,42.24,42.1,42.18,530617.0,35.7159,35.7582,35.6397,35.7074,530617.0
2020-11-02 15:55:00,42.18,42.24,42.07,42.22,1084258.0,35.7074,35.7582,35.6143,35.7413,1084258.0
2020-11-03 09:30:00,43.3,43.42,43.06,43.3,767871.0,36.6556,36.7572,36.4524,36.6556,767871.0
2020-11-03 09:35:00,43.29,43.42,43.13,43.37,618575.0,36.6471,36.7572,36.5117,36.7148,618575.0
2020-11-03 09:40:00,43.38,43.4,43.22,43.32,276231.0,36.7233,36.7402,36.5878,36.6725,276231.0
2020-11-03 09:45:00,43.33,43.47,43.29,43.45,321791.0,36.681,36.7995,36.6471,36.7825,321791.0
2020-11-03 09:50:00,43.44,43.48,43.31,43.42,481910.0,36.7741,36.8079,36.664,36.7572,481910.0
2020-11-03 09:55:00,43.43,43.56,43.39,43.51,383324.0,36.7656,36.8757,36.7318,36.8333,383324.0
2020-11-03 10:00:00,43.52,43.66,43.43,43.62,481796.0,36.8418,36.9603,36.7656,36.9265,481796.0
2020-11-03 10:05:00,43.63,43.76,43.56,43.59,423680.0,36.9349,37.045,36.8757,36.9011,423680.0
2020-11-03 10:10:00,43.58,43.59,43.45,43.57,256052.0,36.8926,36.9011,36.7825,36.8841,256052.0
2020-11-03 10:15:00,43.57,43.7,43.57,43.69,235137.0,36.8841,36.9942,36.8841,36.9857,235137.0
2020-11-03 10:20:00,43.69,43.7,43.57,43.62,190807.0,36.9857,36.9942,36.8841,36.9265,190807.0
2020-11-03 10:25:00,43.62,43.66,43.54,43.6,283382.0,36.9265,36.9603,36.8587,36.9095,283382.0
2020-11-03 10:30:00,43.6,43.67,43.48,43.65,331904.0,36.9095,36.9688,36.8079,36.9519,331904.0
2020-11-03 10:35:00,43.66,43.78,43.64,43.77,375862.0,36.9603,37.0619,36.9434,37.0534,375862.0
2020-11-03 10:40:00,43.78,43.79,43.64,43.7,170503.0,37.0619,37.0704,36.9434,36.9942,170503.0
2020-11-03 10:45:00,43.69,43.8,43.65,43.74,172422.0,36.9857,37.0788,36.9519,37.028,172422.0
2020-11-03 10:50:00,43.75,43.77,43.63,43.69,192472.0,37.0365,37.0534,36.9349,36.9857,192472.0
2020-11-03 10:55:00,43.7,43.76,43.66,43.76,161341.0,36.9942,37.045,36.9603,37.045,161341.0
2020-11-03 11:00:00,43.76,43.81,43.69,43.78,228900.0,37.045,37.0873,36.9857,37.0619,228900.0
2020-11-03 11:05:00,43.79,43.79,43.63,43.65,118626.0,37.0704,37.0704,36.9349,36.9519,118626.0
2020-11-03 11:10:00,43.63,43.7,43.61,43.69,197479.0,36.9349,36.9942,36.918,36.9857,197479.0
2020-11-03 11:15:00,43.69,43.83,43.69,43.82,181502.0,36.9857,37.1042,36.9857,37.0958,181502.0
2020-11-03 11:20:00,43.82,43.85,43.77,43.79,153023.0,37.0958,37.1212,37.0534,37.0704,153023.0
2020-11-03 11:25:00,43.79,43.82,43.69,43.7,126443.0,37.0704,37.0958,36.9857,36.9942,126443.0
2020-11-03 11:30:00,43.7,43.72,43.65,43.71,224702.0,36.9942,37.0111,36.9519,37.0027,224702.0
2020-11-03 11:35:00,43.71,43.74,43.66,43.67,208296.0,37.0027,37.028,36.9603,36.9688,208296.0
2020-11-03 11:40:00,43.68,43.73,43.64,43.7,153378.0,36.9773,37.0196,36.9434,36.9942,153378.0
2020-11-03 11:45:00,43.71,43.78,43.66,43.77,125279.0,37.0027,37.0619,36.9603,37.0534,125279.0
2020-11-03 11:50:00,43.78,43.87,43.74,43.75,239716.0,37.0619,37.1381,37.028,37.0365,239716.0
2020-11-03 11:55:00,43.74,43.83,43.68,43.69,182221.0,37.028,37.1042,36.9773,36.9857,182221.0
2020-11-03 12:00:00,43.69,43.75,43.59,43.62,168818.0,36.9857,37.0365,36.9011,36.9265,168818.0
2020-11-03 12:05:00,43.63,43.71,43.62,43.7,143586.0,36.9349,37.0027,36.9265,36.9942,143586.0
2020-11-03 12:10:00,43.7,43.73,43.67,43.67,105203.0,36.9942,37.0196,36.9688,36.9688,105203.0
2020-11-03 12:15:00,43.67,43.68,43.59,43.62,124007.0,36.9688,36.9773,36.9011,36.9265,124007.0
2020-11-03 12:20:00,43.62,43.69,43.61,43.68,156932.0,36.9265,36.9857,36.918,36.9773,156932.0
2020-11-03 12:25:00,43.67,43.71,43.64,43.66,134196.0,36.9688,37.0027,36.9434,36.9603,134196.0
2020-11-03 12:30:00,43.66,43.71,43.65,43.69,118688.0,36.9603,37.0027,36.9519,36.9857,118688.0
2020-11-03 12:35:00,43.69,43.7,43.64,43.68,121473.0,36.9857,36.9942,36.9434,36.9773,121473.0
2020-11-03 12:40:00,43.68,43.7,43.63,43.64,238825.0,36.9773,36.9942,36.9349,36.9434,238825.0
2020-11-03 12:45:00,43.65,43.68,43.63,43.68,113781.0,36.9519,36.9773,36.9349,36.9773,113781.0
2020-11-03 12:50:00,43.68,43.7,43.64,43.65,179503.0,36.9773,36.9942,36.9434,36.9519,179503.0
2020-11-03 12:55:00,43.64,43.65,43.59,43.64,220935.0,36.9434,36.9519,36.9011,36.9434,220935.0
2020-11-03 13:00:00,43.64,43.72,43.62,43.69,135464.0,36.9434,37.0111,36.9265,36.9857,135464.0
2020-11-03 13:05:00,43.68,43.74,43.66,43.73,119261.0,36.9773,37.028,36.9603,37.0196,119261.0
2020-11-03 13:10:00,43.73,43.8,43.72,43.8,123622.0,37.0196,37.0788,37.0111,37.0788,123622.0
2020-11-03 13:15:00,43.8,43.82,43.76,43.77,142433.0,37.0788,37.0958,37.045,37.0534,142433.0
2020-11-03 13:20:00,43.77,43.81,43.73,43.8,114379.0,37.0534,37.0873,37.0196,37.0788,114379.0
2020-11-03 13:25:00,43.8,43.81,43.74,43.76,140483.0,37.0788,37.0873,37.028,37.045,140483.0
2020-11-03 13:30:00,43.77,43.81,43.74,43.8,165693.0,37.0534,37.0873,37.028,37.0788,165693.0
2020-11-03 13:35:00,43.81,43.86,43.74,43.75,274119.0,37.0873,37.1296,37.028,37.0365,274119.0
2020-11-03 13:40:00,43.75,43.75,43.67,43.69,264604.0,37.0365,37.0365,36.9688,36.9857,264604.0
2020-11-03 13:45:00,43.69,43.73,43.62,43.64,223805.0,36.9857,37.0196,36.9265,36.9434,223805.0
2020-11-03 13:50:00,43.65,43.72,43.63,43.7,254008.0,36.9519,37.0111,36.9349,36.9942,254008.0
2020-11-03 13:55:00,43.7,43.71,43.64,43.66,91159.0,36.9942,37.0027,36.9434,36.9603,91159.0
2020-11-03 14:00:00,43.66,43.79,43.63,43.73,244661.0,36.9603,37.0704,36.9349,37.0196,244661.0
2020-11-03 14:05:00,43.73,43.78,43.7,43.78,169749.0,37.0196,37.0619,36.9942,37.0619,169749.0
2020-11-03 14:10:00,43.79,43.87,43.77,43.84,204535.0,37.0704,37.1381,37.0534,37.1127,204535.0
2020-11-03 14:15:00,43.84,43.91,43.79,43.83,358892.0,37.1127,37.172,37.0704,37.1042,358892.0
2020-11-03 14:20:00,43.83,43.85,43.75,43.77,154923.0,37.1042,37.1212,37.0365,37.0534,154923.0
2020-11-03 14:25:00,43.77,43.81,43.75,43.77,164685.0,37.0534,37.0873,37.0365,37.0534,164685.0
2020-11-03 14:30:00,43.78,43.95,43.77,43.95,341979.0,37.0619,37.2058,37.0534,37.2058,341979.0
2020-11-03 14:35:00,43.94,43.98,43.92,43.94,223944.0,37.1974,37.2312,37.1804,37.1974,223944.0
2020-11-03 14:40:00,43.94,43.97,43.92,43.96,140199.0,37.1974,37.2228,37.1804,37.2143,140199.0
2020-11-03 14:45:00,43.96,44.02,43.93,43.99,331097.0,37.2143,37.2651,37.1889,37.2397,331097.0
2020-11-03 14:50:00,43.99,43.99,43.89,43.92,206212.0,37.2397,37.2397,37.155,37.1804,206212.0
2020-11-03 14:55:00,43.92,43.93,43.83,43.88,193016.0,37.1804,37.1889,37.1042,37.1466,193016.0
2020-11-03 15:00:00,43.89,43.89,43.75,43.78,179567.0,37.155,37.155,37.0365,37.0619,179567.0
2020-11-03 15:05:00,43.77,43.79,43.75,43.77,229239.0,37.0534,37.0704,37.0365,37.0534,229239.0
2020-11-03 15:10:00,43.77,43.84,43.72,43.8,287960.0,37.0534,37.1127,37.0111,37.0788,287960.0
2020-11-03 15:15:00,43.81,43.92,43.8,43.91,428384.0,37.0873,37.1804,37.0788,37.172,428384.0
2020-11-03 15:20:00,43.9,43.91,43.65,43.68,455021.0,37.1635,37.172,36.9519,36.9773,455021.0
2020-11-03 15:25:00,43.69,43.79,43.68,43.7,276285.0,36.9857,37.0704,36.9773,36.9942,276285.0
2020-11-03 15:30:00,43.7,43.87,43.7,43.84,331775.0,36.9942,37.1381,36.9942,37.1127,331775.0
2020-11-03 15:35:00,43.83,43.85,43.74,43.77,377648.0,37.1042,37.1212,37.028,37.0534,377648.0
2020-11-03 15:40:00,43.76,43.92,43.76,43.83,470384.0,37.045,37.1804,37.045,37.1042,470384.0
2020-11-03 15:45:00,43.83,43.96,43.82,43.93,444333.0,37.1042,37.2143,37.0958,37.1889,444333.0
2020-11-03 15:50:00,43.93,43.99,43.88,43.96,770800.0,37.1889,37.2397,37.1466,37.2143,770800.0
2020-11-03 15:55:00,43.97,43.97,43.61,43.62,1792780.0,37.2228,37.2228,36.918,36.9265,1792780.0
2020-11-04 09:30:00,42.53,42.65,42.0,42.08,1624250.0,36.0037,36.1053,35.5551,35.6228,1624250.0
2020-11-04 09:35:00,42.08,42.28,41.89,42.15,923458.0,35.6228,35.7921,35.4619,35.682,923458.0
2020-11-04 09:40:00,42.16,42.33,42.07,42.25,415969.0,35.6905,35.8344,35.6143,35.7667,415969.0
2020-11-04 09:45:00,42.24,42.88,42.21,42.74,574428.0,35.7582,36.3,35.7328,36.1815,574428.0
2020-11-04 09:50:00,42.75,42.96,42.58,42.62,412207.0,36.19,36.3677,36.0461,36.0799,412207.0
2020-11-04 09:55:00,42.61,42.67,42.4,42.63,328817.0,36.0714,36.1222,35.8937,36.0884,328817.0
2020-11-04 10:00:00,42.64,42.89,42.53,42.87,255290.0,36.0968,36.3085,36.0037,36.2916,255290.0
2020-11-04 10:05:00,42.87,43.13,42.83,43.11,433038.0,36.2916,36.5117,36.2577,36.4947,433038.0
2020-11-04 10:10:00,43.13,43.15,42.98,43.03,257782.0,36.5117,36.5286,36.3847,36.427,257782.0
2020-11-04 10:15:00,43.04,43.3,42.99,43.25,365620.0,36.4355,36.6556,36.3931,36.6132,365620.0
2020-11-04 10:20:00,43.25,43.41,43.2,43.22,270247.0,36.6132,36.7487,36.5709,36.5878,270247.0
2020-11-04 10:25:00,43.22,43.23,42.75,42.96,634391.0,36.5878,36.5963,36.19,36.3677,634391.0
2020-11-04 10:30:00,42.95,43.09,42.78,42.8,188471.0,36.3593,36.4778,36.2154,36.2323,188471.0
2020-11-04 10:35:00,42.81,42.96,42.72,42.9,313887.0,36.2408,36.3677,36.1646,36.3169,313887.0
2020-11-04 10:40:00,42.9,42.91,42.75,42.86,412620.0,36.3169,36.3254,36.19,36.2831,412620.0
2020-11-04 10:45:00,42.86,42.95,42.85,42.87,346175.0,36.2831,36.3593,36.2746,36.2916,346175.0
2020-11-04 10:50:00,42.87,42.93,42.83,42.86,394688.0,36.2916,36.3423,36.2577,36.2831,394688.0
2020-11-04 10:55:00,42.86,42.91,42.8,42.91,279798.0,36.2831,36.3254,36.2323,36.3254,279798.0
2020-11-04 11:00:00,42.9,43.15,42.9,43.13,232471.0,36.3169,36.5286,36.3169,36.5117,232471.0
2020-11-04 11:05:00,43.13,43.16,43.05,43.09,164959.0,36.5117,36.5371,36.4439,36.4778,164959.0
2020-11-04 11:10:00,43.08,43.09,42.96,42.96,180848.0,36.4693,36.4778,36.3677,36.3677,180848.0
2020-11-04 11:15:00,42.97,43.04,42.91,43.0,156011.0,36.3762,36.4355,36.3254,36.4016,156011.0
2020-11-04 11:20:00,42.99,43.0,42.9,42.93,145971.0,36.3931,36.4016,36.3169,36.3423,145971.0
2020-11-04 11:25:00,42.93,42.98,42.84,42.87,139992.0,36.3423,36.3847,36.2662,36.2916,139992.0
2020-11-04 11:30:00,42.86,42.93,42.81,42.89,184262.0,36.2831,36.3423,36.2408,36.3085,184262.0
2020-11-04 11:35:00,42.88,42.98,42.87,42.95,142530.0,36.3,36.3847,36.2916,36.3593,142530.0
2020-11-04 11:40:00,42.95,43.04,42.91,42.94,204658.0,36.3593,36.4355,36.3254,36.3508,204658.0
2020-11-04 11:45:00,42.95,42.96,42.69,42.72,308132.0,36.3593,36.3677,36.1392,36.1646,308132.0
2020-11-04 11:50:00,42.73,42.8,42.68,42.75,204449.0,36.173,36.2323,36.1307,36.19,204449.0
2020-11-04 11:55:00,42.74,42.93,42.72,42.87,307480.0,36.1815,36.3423,36.1646,36.2916,307480.0
2020-11-04 12:00:00,42.86,42.96,42.82,42.95,143396.0,36.2831,36.3677,36.2492,36.3593,143396.0
2020-11-04 12:05:00,42.94,42.99,42.82,42.84,222129.0,36.3508,36.3931,36.2492,36.2662,222129.0
2020-11-04 12:10:00,42.84,42.88,42.78,42.78,214676.0,36.2662,36.3,36.2154,36.2154,214676.0
2020-11-04 12:15:00,42.79,42.87,42.75,42.83,148034.0,36.2238,36.2916,36.19,36.2577,148034.0
2020-11-04 12:20:00,42.83,42.97,42.82,42.95,282297.0,36.2577,36.3762,36.2492,36.3593,282297.0
2020-11-04 12:25:00,42.95,42.97,42.74,42.75,273135.0,36.3593,36.3762,36.1815,36.19,273135.0
2020-11-04 12:30:00,42.75,42.79,42.73,42.76,129372.0,36.19,36.2238,36.173,36.1984,129372.0
2020-11-04 12:35:00,42.76,42.87,42.72,42.78,240930.0,36.1984,36.2916,36.1646,36.2154,240930.0
2020-11-04 12:40:00,42.79,42.83,42.72,42.76,138147.0,36.2238,36.2577,36.1646,36.1984,138147.0
2020-11-04 12:45:00,42.76,42.78,42.68,42.76,122963.0,36.1984,36.2154,36.1307,36.1984,122963.0
2020-11-04 12:50:00,42.76,42.76,42.67,42.7,123936.0,36.1984,36.1984,36.1222,36.1476,123936.0
2020-11-04 12:55:00,42.7,42.79,42.69,42.76,112042.0,36.1476,36.2238,36.1392,36.1984,112042.0
2020-11-04 13:00:00,42.76,42.82,42.74,42.8,83373.0,36.1984,36.2492,36.1815,36.2323,83373.0
2020-11-04 13:05:00,42.8,42.87,42.77,42.82,135374.0,36.2323,36.2916,36.2069,36.2492,135374.0
2020-11-04 13:10:00,42.82,42.91,42.81,42.85,98817.0,36.2492,36.3254,36.2408,36.2746,98817.0
2020-11-04 13:15:00,42.85,42.86,42.71,42.72,137784.0,36.2746,36.2831,36.1561,36.1646,137784.0
2020-11-04 13:20:00,42.71,42.74,42.67,42.73,78689.0,36.1561,36.1815,36.1222,36.173,78689.0
2020-11-04 13:25:00,42.73,42.78,42.7,42.75,100228.0,36.173,36.2154,36.1476,36.19,100228.0
2020-11-04 13:30:00,42.75,42.8,42.73,42.77,112590.0,36.19,36.2323,36.173,36.2069,112590.0
2020-11-04 13:35:00,42.77,42.8,42.7,42.7,118978.0,36.2069,36.2323,36.1476,36.1476,118978.0
2020-11-04 13:40:00,42.71,42.71,42.53,42.6,247284.0,36.1561,36.1561,36.0037,36.063,247284.0
2020-11-04 13:45:00,42.61,42.61,42.51,42.55,180843.0,36.0714,36.0714,35.9868,36.0207,180843.0
2020-11-04 13:50:00,42.56,42.63,42.52,42.57,114702.0,36.0291,36.0884,35.9953,36.0376,114702.0
2020-11-04 13:55:00,42.57,42.58,42.5,42.52,229272.0,36.0376,36.0461,35.9783,35.9953,229272.0
2020-11-04 14:00:00,42.52,42.61,42.49,42.5,223701.0,35.9953,36.0714,35.9699,35.9783,223701.0
2020-11-04 14:05:00,42.51,42.55,42.47,42.5,135642.0,35.9868,36.0207,35.9529,35.9783,135642.0
2020-11-04 14:10:00,42.5,42.56,42.48,42.51,117084.0,35.9783,36.0291,35.9614,35.9868,117084.0
2020-11-04 14:15:00,42.51,42.54,42.44,42.52,144810.0,35.9868,36.0122,35.9275,35.9953,144810.0
2020-11-04 14:20:00,42.53,42.6,42.51,42.56,178900.0,36.0037,36.063,35.9868,36.0291,178900.0
2020-11-04 14:25:00,42.55,42.65,42.51,42.64,142129.0,36.0207,36.1053,35.9868,36.0968,142129.0
2020-11-04 14:30:00,42.65,42.68,42.63,42.65,175462.0,36.1053,36.1307,36.0884,36.1053,175462.0
2020-11-04 14:35:00,42.65,42.68,42.61,42.61,246211.0,36.1053,36.1307,36.0714,36.0714,246211.0
2020-11-04 14:40:00,42.61,42.61,42.49,42.54,260090.0,36.0714,36.0714,35.9699,36.0122,260090.0
2020-11-04 14:45:00,42.54,42.58,42.49,42.5,198041.0,36.0122,36.0461,35.9699,35.9783,198041.0
2020-11-04 14:50:00,42.5,42.57,42.5,42.55,94812.0,35.9783,36.0376,35.9783,36.0207,94812.0
2020-11-04 14:55:00,42.55,42.64,42.47,42.57,246063.0,36.0207,36.0968,35.9529,36.0376,246063.0
2020-11-04 15:00:00,42.57,42.63,42.47,42.48,166034.0,36.0376,36.0884,35.9529,35.9614,166034.0
2020-11-04 15:05:00,42.47,42.5,42.39,42.43,152200.0,35.9529,35.9783,35.8852,35.9191,152200.0
2020-11-04 15:10:00,42.43,42.43,42.32,42.33,193253.0,35.9191,35.9191,35.8259,35.8344,193253.0
2020-11-04 15:15:00,42.33,42.35,42.28,42.3,237021.0,35.8344,35.8513,35.7921,35.809,237021.0
2020-11-04 15:20:00,42.3,42.32,42.21,42.22,289126.0,35.809,35.8259,35.7328,35.7413,289126.0
2020-11-04 15:25:00,42.22,42.27,42.13,42.16,327131.0,35.7413,35.7836,35.6651,35.6905,327131.0
2020-11-04 15:30:00,42.17,42.28,42.16,42.28,240653.0,35.699,35.7921,35.6905,35.7921,240653.0
2020-11-04 15:35:00,42.28,42.29,42.14,42.17,207078.0,35.7921,35.8006,35.6736,35.699,207078.0
2020-11-04 15:40:00,42.16,42.21,42.14,42.19,368036.0,35.6905,35.7328,35.6736,35.7159,368036.0
2020-11-04 15:45:00,42.18,42.24,42.09,42.14,444731.0,35.7074,35.7582,35.6312,35.6736,444731.0
2020-11-04 15:50:00,42.14,42.26,42.12,42.21,564900.0,35.6736,35.7752,35.6566,35.7328,564900.0
2020-11-04 15:55:00,42.2,42.21,42.05,42.08,963686.0,35.7244,35.7328,35.5974,35.6228,963686.0
2020-11-05 09:30:00,42.34,42.79,42.18,42.73,1004848.0,35.8429,36.2238,35.7074,36.173,1004848.0
2020-11-05 09:35:00,42.72,42.88,42.6,42.65,354140.0,36.1646,36.3,36.063,36.1053,354140.0
2020-11-05 09:40:00,42.66,42.84,42.61,42.84,331415.0,36.1138,36.2662,36.0714,36.2662,331415.0
2020-11-05 09:45:00,42.84,43.0,42.82,42.93,350415.0,36.2662,36.4016,36.2492,36.3423,350415.0
2020-11-05 09:50:00,42.93,43.1,42.89,43.05,342942.0,36.3423,36.4863,36.3085,36.4439,342942.0
2020-11-05 09:55:00,43.05,43.08,42.78,42.79,290367.0,36.4439,36.4693,36.2154,36.2238,290367.0
2020-11-05 10:00:00,42.79,43.01,42.78,42.98,282284.0,36.2238,36.4101,36.2154,36.3847,282284.0
2020-11-05 10:05:00,42.98,43.09,42.96,42.99,246829.0,36.3847,36.4778,36.3677,36.3931,246829.0
2020-11-05 10:10:00,42.97,43.25,42.97,43.24,459419.0,36.3762,36.6132,36.3762,36.6048,459419.0
2020-11-05 10:15:00,43.24,43.33,43.14,43.3,333736.0,36.6048,36.681,36.5201,36.6556,333736.0
2020-11-05 10:20:00,43.3,43.58,43.26,43.56,660582.0,36.6556,36.8926,36.6217,36.8757,660582.0
2020-11-05 10:25:00,43.55,43.57,43.34,43.36,408533.0,36.8672,36.8841,36.6894,36.7064,408533.0
2020-11-05 10:30:00,43.35,43.39,43.23,43.26,264684.0,36.6979,36.7318,36.5963,36.6217,264684.0
2020-11-05 10:35:00,43.27,43.37,43.22,43.31,231498.0,36.6302,36.7148,36.5878,36.664,231498.0
2020-11-05 10:40:00,43.32,43.41,43.25,43.35,393010.0,36.6725,36.7487,36.6132,36.6979,393010.0
2020-11-05 10:45:00,43.35,43.49,43.35,43.36,163291.0,36.6979,36.8164,36.6979,36.7064,163291.0
2020-11-05 10:50:00,43.35,43.38,43.29,43.3,203800.0,36.6979,36.7233,36.6471,36.6556,203800.0
2020-11-05 10:55:00,43.31,43.44,43.26,43.39,146687.0,36.664,36.7741,36.6217,36.7318,146687.0
2020-11-05 11:00:00,43.38,43.47,43.3,43.33,345089.0,36.7233,36.7995,36.6556,36.681,345089.0
2020-11-05 11:05:00,43.33,43.42,43.29,43.39,126341.0,36.681,36.7572,36.6471,36.7318,126341.0
2020-11-05 11:10:00,43.39,43.45,43.31,43.45,155464.0,36.7318,36.7825,36.664,36.7825,155464.0
2020-11-05 11:15:00,43.45,43.57,43.45,43.55,197846.0,36.7825,36.8841,36.7825,36.8672,197846.0
2020-11-05 11:20:00,43.55,43.58,43.43,43.46,189225.0,36.8672,36.8926,36.7656,36.791,189225.0
2020-11-05 11:25:00,43.45,43.5,43.37,43.38,183938.0,36.7825,36.8249,36.7148,36.7233,183938.0
2020-11-05 11:30:00,43.39,43.44,43.36,43.4,119560.0,36.7318,36.7741,36.7064,36.7402,119560.0
2020-11-05 11:35:00,43.4,43.41,43.19,43.24,237597.0,36.7402,36.7487,36.5624,36.6048,237597.0
2020-11-05 11:40:00,43.25,43.32,43.22,43.28,213796.0,36.6132,36.6725,36.5878,36.6386,213796.0
2020-11-05 11:45:00,43.28,43.43,43.27,43.4,144107.0,36.6386,36.7656,36.6302,36.7402,144107.0
2020-11-05 11:50:00,43.39,43.42,43.31,43.38,197391.0,36.7318,36.7572,36.664,36.7233,197391.0
2020-11-05 11:55:00,43.38,43.39,43.28,43.28,195201.0,36.7233,36.7318,36.6386,36.6386,195201.0
2020-11-05 12:00:00,43.29,43.3,43.2,43.29,284195.0,36.6471,36.6556,36.5709,36.6471,284195.0
2020-11-05 12:05:00,43.29,43.29,43.14,43.16,344536.0,36.6471,36.6471,36.5201,36.5371,344536.0
2020-11-05 12:10:00,43.16,43.2,43.12,43.15,147931.0,36.5371,36.5709,36.5032,36.5286,147931.0
2020-11-05 12:15:00,43.15,43.18,43.07,43.09,201021.0,36.5286,36.554,36.4609,36.4778,201021.0
2020-11-05 12:20:00,43.09,43.11,42.99,43.02,443931.0,36.4778,36.4947,36.3931,36.4185,443931.0
2020-11-05 12:25:00,43.02,43.03,42.96,42.97,222228.0,36.4185,36.427,36.3677,36.3762,222228.0
2020-11-05 12:30:00,42.98,43.07,42.94,43.02,164628.0,36.3847,36.4609,36.3508,36.4185,164628.0
2020-11-05 12:35:00,43.02,43.24,43.02,43.2,162848.0,36.4185,36.6048,36.4185,36.5709,162848.0
2020-11-05 12:40:00,43.2,43.24,43.12,43.22,187232.0,36.5709,36.6048,36.5032,36.5878,187232.0
2020-11-05 12:45:00,43.23,43.27,43.21,43.22,101487.0,36.5963,36.6302,36.5794,36.5878,101487.0
2020-11-05 12:50:00,43.22,43.27,43.2,43.25,95922.0,36.5878,36.6302,36.5709,36.6132,95922.0
2020-11-05 12:55:00,43.25,43.34,43.25,43.32,83885.0,36.6132,36.6894,36.6132,36.6725,83885.0
2020-11-05 13:00:00,43.32,43.45,43.32,43.41,186729.0,36.6725,36.7825,36.6725,36.7487,186729.0
2020-11-05 13:05:00,43.41,43.48,43.38,43.45,107264.0,36.7487,36.8079,36.7233,36.7825,107264.0
2020-11-05 13:10:00,43.46,43.53,43.44,43.46,151956.0,36.791,36.8503,36.7741,36.791,151956.0
2020-11-05 13:15:00,43.46,43.48,43.4,43.46,141604.0,36.791,36.8079,36.7402,36.791,141604.0
2020-11-05 13:20:00,43.46,43.47,43.38,43.45,111055.0,36.791,36.7995,36.7233,36.7825,111055.0
2020-11-05 13:25:00,43.45,43.47,43.4,43.41,71470.0,36.7825,36.7995,36.7402,36.7487,71470.0
2020-11-05 13:30:00,43.41,43.46,43.4,43.44,125950.0,36.7487,36.791,36.7402,36.7741,125950.0
2020-11-05 13:35:00,43.43,43.47,43.35,43.41,199670.0,36.7656,36.7995,36.6979,36.7487,199670.0
2020-11-05 13:40:00,43.41,43.51,43.39,43.48,143434.0,36.7487,36.8333,36.7318,36.8079,143434.0
2020-11-05 13:45:00,43.48,43.49,43.38,43.38,73961.0,36.8079,36.8164,36.7233,36.7233,73961.0
2020-11-05 13:50:00,43.39,43.4,43.3,43.37,77747.0,36.7318,36.7402,36.6556,36.7148,77747.0
2020-11-05 13:55:00,43.36,43.44,43.36,43.41,95259.0,36.7064,36.7741,36.7064,36.7487,95259.0
2020-11-05 14:00:00,43.41,43.44,43.34,43.41,193954.0,36.7487,36.7741,36.6894,36.7487,193954.0
2020-11-05 14:05:00,43.42,43.43,43.32,43.34,122997.0,36.7572,36.7656,36.6725,36.6894,122997.0
2020-11-05 14:10:00,43.34,43.39,43.26,43.27,223588.0,36.6894,36.7318,36.6217,36.6302,223588.0
2020-11-05 14:15:00,43.27,43.29,43.23,43.25,218957.0,36.6302,36.6471,36.5963,36.6132,218957.0
2020-11-05 14:20:00,43.24,43.28,43.21,43.24,210873.0,36.6048,36.6386,36.5794,36.6048,210873.0
2020-11-05 14:25:00,43.25,43.34,43.23,43.28,94458.0,36.6132,36.6894,36.5963,36.6386,94458.0
2020-11-05 14:30:00,43.27,43.35,43.24,43.25,131253.0,36.6302,36.6979,36.6048,36.6132,131253.0
2020-11-05 14:35:00,43.24,43.25,43.12,43.19,189232.0,36.6048,36.6132,36.5032,36.5624,189232.0
2020-11-05 14:40:00,43.19,43.26,43.14,43.2,164645.0,36.5624,36.6217,36.5201,36.5709,164645.0
2020-11-05 14:45:00,43.21,43.25,43.15,43.23,128393.0,36.5794,36.6132,36.5286,36.5963,128393.0
2020-11-05 14:50:00,43.24,43.24,43.13,43.16,123952.0,36.6048,36.6048,36.5117,36.5371,123952.0
2020-11-05 14:55:00,43.16,43.24,43.07,43.19,174211.0,36.5371,36.6048,36.4609,36.5624,174211.0
2020-11-05 15:00:00,43.19,43.25,43.15,43.16,109429.0,36.5624,36.6132,36.5286,36.5371,109429.0
2020-11-05 15:05:00,43.17,43.17,43.11,43.14,164988.0,36.5455,36.5455,36.4947,36.5201,164988.0
2020-11-05 15:10:00,43.14,43.2,43.07,43.12,143059.0,36.5201,36.5709,36.4609,36.5032,143059.0
2020-11-05 15:15:00,43.12,43.14,43.05,43.09,191888.0,36.5032,36.5201,36.4439,36.4778,191888.0
2020-11-05 15:20:00,43.09,43.16,43.08,43.15,183818.0,36.4778,36.5371,36.4693,36.5286,183818.0
2020-11-05 15:25:00,43.15,43.15,43.07,43.11,148119.0,36.5286,36.5286,36.4609,36.4947,148119.0
2020-11-05 15:30:00,43.11,43.15,43.0,43.02,227840.0,36.4947,36.5286,36.4016,36.4185,227840.0
2020-11-05 15:35:00,43.02,43.05,42.94,42.95,225186.0,36.4185,36.4439,36.3508,36.3593,225186.0
2020-11-05 15:40:00,42.95,43.01,42.94,42.95,214553.0,36.3593,36.4101,36.3508,36.3593,214553.0
2020-11-05 15:45:00,42.95,43.02,42.93,43.01,282316.0,36.3593,36.4185,36.3423,36.4101,282316.0
2020-11-05 15:50:00,43.0,43.15,42.99,43.13,313748.0,36.4016,36.5286,36.3931,36.5117,313748.0
2020-11-05 15:55:00,43.13,43.14,43.0,43.06,872122.0,36.5117,36.5201,36.4016,36.4524,872122.0
2020-11-06 09:30:00,43.51,43.61,43.15,43.27,526386.0,36.8333,36.918,36.5286,36.6302,526386.0
2020-11-06 09:35:00,43.26,43.31,43.04,43.16,272506.0,36.6217,36.664,36.4355,36.5371,272506.0
2020-11-06 09:40:00,43.14,43.4,43.14,43.23,426746.0,36.5201,36.7402,36.5201,36.5963,426746.0
2020-11-06 09:45:00,43.24,43.26,43.01,43.03,245650.0,36.6048,36.6217,36.4101,36.427,245650.0
2020-11-06 09:50:00,43.02,43.03,42.87,43.0,246106.0,36.4185,36.427,36.2916,36.4016,246106.0
2020-11-06 09:55:00,42.99,43.11,42.93,43.07,273994.0,36.3931,36.4947,36.3423,36.4609,273994.0
2020-11-06 10:00:00,43.07,43.18,42.97,42.97,162699.0,36.4609,36.554,36.3762,36.3762,162699.0
2020-11-06 10:05:00,42.96,43.04,42.86,43.02,316781.0,36.3677,36.4355,36.2831,36.4185,316781.0
2020-11-06 10:10:00,43.01,43.06,42.95,43.03,244717.0,36.4101,36.4524,36.3593,36.427,244717.0
2020-11-06 10:15:00,43.02,43.03,42.9,42.95,140441.0,36.4185,36.427,36.3169,36.3593,140441.0
2020-11-06 10:20:00,42.95,43.06,42.92,43.05,98968.0,36.3593,36.4524,36.3339,36.4439,98968.0
2020-11-06 10:25:00,43.05,43.06,42.96,43.0,120094.0,36.4439,36.4524,36.3677,36.4016,120094.0
2020-11-06 10:30:00,42.99,43.01,42.88,42.92,373563.0,36.3931,36.4101,36.3,36.3339,373563.0
2020-11-06 10:35:00,42.93,43.1,42.92,43.03,151602.0,36.3423,36.4863,36.3339,36.427,151602.0
2020-11-06 10:40:00,43.03,43.09,43.02,43.04,142701.0,36.427,36.4778,36.4185,36.4355,142701.0
2020-11-06 10:45:00,43.04,43.07,42.99,43.05,214154.0,36.4355,36.4609,36.3931,36.4439,214154.0
2020-11-06 10:50:00,43.05,43.21,43.03,43.21,245805.0,36.4439,36.5794,36.427,36.5794,245805.0
2020-11-06 10:55:00,43.21,43.24,42.85,42.96,276701.0,36.5794,36.6048,36.2746,36.3677,276701.0
2020-11-06 11:00:00,42.97,43.18,42.92,43.09,305849.0,36.3762,36.554,36.3339,36.4778,305849.0
2020-11-06 11:05:00,43.09,43.14,43.06,43.14,128711.0,36.4778,36.5201,36.4524,36.5201,128711.0
2020-11-06 11:10:00,43.13,43.14,42.97,42.98,266998.0,36.5117,36.5201,36.3762,36.3847,266998.0
2020-11-06 11:15:00,42.99,43.0,42.89,42.91,185921.0,36.3931,36.4016,36.3085,36.3254,185921.0
2020-11-06 11:20:00,42.91,42.95,42.88,42.89,146760.0,36.3254,36.3593,36.3,36.3085,146760.0
2020-11-06 11:25:00,42.89,42.97,42.87,42.97,150769.0,36.3085,36.3762,36.2916,36.3762,150769.0
2020-11-06 11:30:00,42.97,43.0,42.9,42.94,170250.0,36.3762,36.4016,36.3169,36.3508,170250.0
2020-11-06 11:35:00,42.94,43.01,42.92,42.96,130088.0,36.3508,36.4101,36.3339,36.3677,130088.0
2020-11-06 11:40:00,42.95,42.96,42.89,42.9,150886.0,36.3593,36.3677,36.3085,36.3169,150886.0
2020-11-06 11:45:00,42.9,42.99,42.89,42.98,110595.0,36.3169,36.3931,36.3085,36.3847,110595.0
2020-11-06 11:50:00,42.99,43.09,42.99,43.02,230219.0,36.3931,36.4778,36.3931,36.4185,230219.0
2020-11-06 11:55:00,43.02,43.04,42.96,43.02,102669.0,36.4185,36.4355,36.3677,36.4185,102669.0
2020-11-06 12:00:00,43.03,43.04,42.95,42.95,77839.0,36.427,36.4355,36.3593,36.3593,77839.0
2020-11-06 12:05:00,42.95,42.98,42.9,42.91,134802.0,36.3593,36.3847,36.3169,36.3254,134802.0
2020-11-06 12:10:00,42.9,42.92,42.81,42.87,218587.0,36.3169,36.3339,36.2408,36.2916,218587.0
2020-11-06 12:15:00,42.87,42.88,42.82,42.87,161152.0,36.2916,36.3,36.2492,36.2916,161152.0
2020-11-06 12:20:00,42.87,42.95,42.86,42.91,78017.0,36.2916,36.3593,36.2831,36.3254,78017.0
2020-11-06 12:25:00,42.9,42.93,42.87,42.92,67827.0,36.3169,36.3423,36.2916,36.3339,67827.0
2020-11-06 12:30:00,42.93,42.95,42.89,42.91,47998.0,36.3423,36.3593,36.3085,36.3254,47998.0
2020-11-06 12:35:00,42.91,42.93,42.86,42.9,94450.0,36.3254,36.3423,36.2831,36.3169,94450.0
2020-11-06 12:40:00,42.9,42.92,42.88,42.9,65657.0,36.3169,36.3339,36.3,36.3169,65657.0
2020-11-06 12:45:00,42.9,42.91,42.79,42.8,146955.0,36.3169,36.3254,36.2238,36.2323,146955.0
2020-11-06 12:50:00,42.8,42.81,42.7,42.7,221622.0,36.2323,36.2408,36.1476,36.1476,221622.0
2020-11-06 12:55:00,42.71,42.71,42.6,42.65,266333.0,36.1561,36.1561,36.063,36.1053,266333.0
2020-11-06 13:00:00,42.65,42.72,42.56,42.6,264299.0,36.1053,36.1646,36.0291,36.063,264299.0
2020-11-06 13:05:00,42.58,42.59,42.5,42.54,274245.0,36.0461,36.0545,35.9783,36.0122,274245.0
2020-11-06 13:10:00,42.53,42.6,42.52,42.55,183113.0,36.0037,36.063,35.9953,36.0207,183113.0
2020-11-06 13:15:00,42.55,42.71,42.54,42.7,179647.0,36.0207,36.1561,36.0122,36.1476,179647.0
2020-11-06 13:20:00,42.7,42.74,42.66,42.74,117077.0,36.1476,36.1815,36.1138,36.1815,117077.0
2020-11-06 13:25:00,42.74,42.82,42.72,42.8,110493.0,36.1815,36.2492,36.1646,36.2323,110493.0
2020-11-06 13:30:00,42.8,42.86,42.76,42.85,139080.0,36.2323,36.2831,36.1984,36.2746,139080.0
2020-11-06 13:35:00,42.85,42.85,42.75,42.76,74963.0,36.2746,36.2746,36.19,36.1984,74963.0
2020-11-06 13:40:00,42.76,42.8,42.74,42.76,83749.0,36.1984,36.2323,36.1815,36.1984,83749.0
2020-11-06 13:45:00,42.75,42.86,42.74,42.84,79917.0,36.19,36.2831,36.1815,36.2662,79917.0
2020-11-06 13:50:00,42.84,42.89,42.83,42.87,90002.0,36.2662,36.3085,36.2577,36.2916,90002.0
2020-11-06 13:55:00,42.88,42.89,42.83,42.89,135926.0,36.3,36.3085,36.2577,36.3085,135926.0
2020-11-06 14:00:00,42.89,42.93,42.84,42.85,111212.0,36.3085,36.3423,36.2662,36.2746,111212.0
2020-11-06 14:05:00,42.86,42.89,42.78,42.78,77511.0,36.2831,36.3085,36.2154,36.2154,77511.0
2020-11-06 14:10:00,42.78,42.78,42.64,42.66,187447.0,36.2154,36.2154,36.0968,36.1138,187447.0
2020-11-06 14:15:00,42.66,42.67,42.61,42.64,106444.0,36.1138,36.1222,36.0714,36.0968,106444.0
2020-11-06 14:20:00,42.63,42.65,42.6,42.64,92362.0,36.0884,36.1053,36.063,36.0968,92362.0
2020-11-06 14:25:00,42.64,42.73,42.61,42.69,136046.0,36.0968,36.173,36.0714,36.1392,136046.0
2020-11-06 14:30:00,42.69,42.69,42.64,42.66,148856.0,36.1392,36.1392,36.0968,36.1138,148856.0
2020-11-06 14:35:00,42.66,42.69,42.61,42.66,129801.0,36.1138,36.1392,36.0714,36.1138,129801.0
2020-11-06 14:40:00,42.66,42.68,42.62,42.62,107321.0,36.1138,36.1307,36.0799,36.0799,107321.0
2020-11-06 14:45:00,42.62,42.65,42.59,42.61,187977.0,36.0799,36.1053,36.0545,36.0714,187977.0
2020-11-06 14:50:00,42.61,42.66,42.59,42.65,106289.0,36.0714,36.1138,36.0545,36.1053,106289.0
2020-11-06 14:55:00,42.66,42.72,42.64,42.69,85873.0,36.1138,36.1646,36.0968,36.1392,85873.0
2020-11-06 15:00:00,42.68,42.69,42.59,42.64,191879.0,36.1307,36.1392,36.0545,36.0968,191879.0
2020-11-06 15:05:00,42.64,42.64,42.57,42.6,114333.0,36.0968,36.0968,36.0376,36.063,114333.0
2020-11-06 15:10:00,42.6,42.65,42.58,42.61,99162.0,36.063,36.1053,36.0461,36.0714,99162.0
2020-11-06 15:15:00,42.61,42.64,42.59,42.61,177790.0,36.0714,36.0968,36.0545,36.0714,177790.0
2020-11-06 15:20:00,42.61,42.65,42.58,42.63,147916.0,36.0714,36.1053,36.0461,36.0884,147916.0
2020-11-06 15:25:00,42.62,42.69,42.61,42.66,194744.0,36.0799,36.1392,36.0714,36.1138,194744.0
2020-11-06 15:30:00,42.66,42.72,42.65,42.7,231286.0,36.1138,36.1646,36.1053,36.1476,231286.0
2020-11-06 15:35:00,42.7,42.79,42.7,42.78,243530.0,36.1476,36.2238,36.1476,36.2154,243530.0
2020-11-06 15:40:00,42.78,42.83,42.72,42.8,224556.0,36.2154,36.2577,36.1646,36.2323,224556.0
2020-11-06 15:45:00,42.8,42.94,42.79,42.94,325844.0,36.2323,36.3508,36.2238,36.3508,325844.0
2020-11-06 15:50:00,42.94,42.99,42.85,42.86,493355.0,36.3508,36.3931,36.2746,36.2831,493355.0
2020-11-06 15:55:00,42.86,42.87,42.65,42.73,929273.0,36.2831,36.2916,36.1053,36.173,929273.0
2020-11-09 09:30:00,46.87,47.53,46.75,47.46,3261332.0,39.6777,40.2365,39.5762,40.1772,3261332.0
2020-11-09 09:35:00,47.45,47.6,46.84,46.94,1887660.0,40.1687,40.2957,39.6524,39.737,1887660.0
2020-11-09 09:40:00,46.94,47.0,46.56,46.89,1612214.0,39.737,39.7878,39.4153,39.6947,1612214.0
2020-11-09 09:45:00,46.88,46.92,46.26,46.31,1802149.0,39.6862,39.7201,39.1614,39.2037,1802149.0
2020-11-09 09:50:00,46.32,46.7,46.27,46.57,1378854.0,39.2121,39.5338,39.1698,39.4238,1378854.0
2020-11-09 09:55:00,46.57,46.94,46.55,46.84,900077.0,39.4238,39.737,39.4069,39.6524,900077.0
2020-11-09 10:00:00,46.84,46.96,46.69,46.95,809350.0,39.6524,39.7539,39.5254,39.7455,809350.0
2020-11-09 10:05:00,46.94,46.97,46.41,46.54,806086.0,39.737,39.7624,39.2883,39.3984,806086.0
2020-11-09 10:10:00,46.53,46.77,46.49,46.59,742453.0,39.3899,39.5931,39.3561,39.4407,742453.0
2020-11-09 10:15:00,46.61,47.0,46.55,46.95,802845.0,39.4576,39.7878,39.4069,39.7455,802845.0
2020-11-09 10:20:00,46.95,47.09,46.84,47.04,765993.0,39.7455,39.864,39.6524,39.8217,765993.0
2020-11-09 10:25:00,47.04,47.24,46.93,47.0,1204643.0,39.8217,39.991,39.7285,39.7878,1204643.0
2020-11-09 10:30:00,47.01,47.23,47.0,47.18,695898.0,39.7963,39.9825,39.7878,39.9402,695898.0
2020-11-09 10:35:00,47.17,47.18,46.89,46.95,549617.0,39.9317,39.9402,39.6947,39.7455,549617.0
2020-11-09 10:40:00,46.95,47.04,46.87,46.96,350873.0,39.7455,39.8217,39.6777,39.7539,350873.0
2020-11-09 10:45:00,46.95,47.06,46.81,46.96,563903.0,39.7455,39.8386,39.627,39.7539,563903.0
2020-11-09 10:50:00,46.96,47.05,46.88,46.98,545209.0,39.7539,39.8301,39.6862,39.7709,545209.0
2020-11-09 10:55:00,46.98,47.05,46.84,47.04,354926.0,39.7709,39.8301,39.6524,39.8217,354926.0
2020-11-09 11:00:00,47.03,47.05,46.57,46.63,518366.0,39.8132,39.8301,39.4238,39.4746,518366.0
2020-11-09 11:05:00,46.64,46.94,46.62,46.92,531801.0,39.483,39.737,39.4661,39.7201,531801.0
2020-11-09 11:10:00,46.93,46.99,46.78,46.86,462486.0,39.7285,39.7793,39.6016,39.6693,462486.0
2020-11-09 11:15:00,46.86,46.94,46.74,46.85,687319.0,39.6693,39.737,39.5677,39.6608,687319.0
2020-11-09 11:20:00,46.84,46.96,46.84,46.91,311562.0,39.6524,39.7539,39.6524,39.7116,311562.0
2020-11-09 11:25:00,46.9,46.96,46.83,46.91,251517.0,39.7031,39.7539,39.6439,39.7116,251517.0
2020-11-09 11:30:00,46.91,46.94,46.81,46.85,375769.0,39.7116,39.737,39.627,39.6608,375769.0
2020-11-09 11:35:00,46.85,46.99,46.82,46.95,377727.0,39.6608,39.7793,39.6354,39.7455,377727.0
2020-11-09 11:40:00,46.94,47.22,46.93,47.22,837166.0,39.737,39.974,39.7285,39.974,837166.0
2020-11-09 11:45:00,47.22,47.37,47.17,47.37,536223.0,39.974,40.101,39.9317,40.101,536223.0
2020-11-09 11:50:00,47.37,47.49,47.28,47.46,513017.0,40.101,40.2026,40.0248,40.1772,513017.0
2020-11-09 11:55:00,47.47,47.58,47.41,47.57,763484.0,40.1857,40.2788,40.1349,40.2703,763484.0
2020-11-09 12:00:00,47.56,47.67,47.55,47.66,601332.0,40.2619,40.355,40.2534,40.3465,601332.0
2020-11-09 12:05:00,47.65,47.65,47.47,47.57,539407.0,40.3381,40.3381,40.1857,40.2703,539407.0
2020-11-09 12:10:00,47.57,47.73,47.5,47.7,421224.0,40.2703,40.4058,40.2111,40.3804,421224.0
2020-11-09 12:15:00,47.7,47.76,47.56,47.57,362190.0,40.3804,40.4312,40.2619,40.2703,362190.0
2020-11-09 12:20:00,47.56,47.78,47.51,47.71,459694.0,40.2619,40.4481,40.2195,40.3888,459694.0
2020-11-09 12:25:00,47.7,47.9,47.69,47.86,463083.0,40.3804,40.5497,40.3719,40.5158,463083.0
2020-11-09 12:30:00,47.87,47.91,47.76,47.83,457951.0,40.5243,40.5582,40.4312,40.4904,457951.0
2020-11-09 12:35:00,47.84,47.91,47.76,47.86,333811.0,40.4989,40.5582,40.4312,40.5158,333811.0
2020-11-09 12:40:00,47.87,47.9,47.75,47.86,321946.0,40.5243,40.5497,40.4227,40.5158,321946.0
2020-11-09 12:45:00,47.85,47.94,47.8,47.92,323666.0,40.5074,40.5836,40.465,40.5666,323666.0
2020-11-09 12:50:00,47.91,47.94,47.69,47.72,330393.0,40.5582,40.5836,40.3719,40.3973,330393.0
2020-11-09 12:55:00,47.72,47.89,47.69,47.87,331915.0,40.3973,40.5412,40.3719,40.5243,331915.0
2020-11-09 13:00:00,47.89,47.97,47.86,47.96,295517.0,40.5412,40.609,40.5158,40.6005,295517.0
2020-11-09 13:05:00,47.96,48.18,47.95,48.17,881561.0,40.6005,40.7867,40.592,40.7783,881561.0
2020-11-09 13:10:00,48.17,48.17,47.97,48.02,411647.0,40.7783,40.7783,40.609,40.6513,411647.0
2020-11-09 13:15:00,48.02,48.08,47.94,48.02,357298.0,40.6513,40.7021,40.5836,40.6513,357298.0
2020-11-09 13:20:00,48.02,48.02,47.94,48.0,322539.0,40.6513,40.6513,40.5836,40.6343,322539.0
2020-11-09 13:25:00,47.99,48.13,47.91,48.09,441282.0,40.6259,40.7444,40.5582,40.7105,441282.0
2020-11-09 13:30:00,48.09,48.23,48.06,48.21,268522.0,40.7105,40.8291,40.6851,40.8121,268522.0
2020-11-09 13:35:00,48.22,48.39,48.14,48.16,569593.0,40.8206,40.9645,40.7529,40.7698,569593.0
2020-11-09 13:40:00,48.16,48.16,48.02,48.09,314612.0,40.7698,40.7698,40.6513,40.7105,314612.0
2020-11-09 13:45:00,48.09,48.18,48.06,48.13,397441.0,40.7105,40.7867,40.6851,40.7444,397441.0
2020-11-09 13:50:00,48.12,48.19,48.01,48.07,364827.0,40.7359,40.7952,40.6428,40.6936,364827.0
2020-11-09 13:55:00,48.08,48.15,48.04,48.13,229006.0,40.7021,40.7613,40.6682,40.7444,229006.0
2020-11-09 14:00:00,48.14,48.18,48.07,48.18,399741.0,40.7529,40.7867,40.6936,40.7867,399741.0
2020-11-09 14:05:00,48.19,48.25,48.15,48.22,354897.0,40.7952,40.846,40.7613,40.8206,354897.0
2020-11-09 14:10:00,48.22,48.38,48.18,48.38,478220.0,40.8206,40.956,40.7867,40.956,478220.0
2020-11-09 14:15:00,48.37,48.4,48.32,48.33,244096.0,40.9476,40.973,40.9052,40.9137,244096.0
2020-11-09 14:20:00,48.33,48.33,48.05,48.19,310783.0,40.9137,40.9137,40.6767,40.7952,310783.0
2020-11-09 14:25:00,48.18,48.36,48.18,48.31,320809.0,40.7867,40.9391,40.7867,40.8968,320809.0
2020-11-09 14:30:00,48.31,48.5,48.1,48.11,330294.0,40.8968,41.0576,40.719,40.7275,330294.0
2020-11-09 14:35:00,48.1,48.24,48.08,48.21,330532.0,40.719,40.8375,40.7021,40.8121,330532.0
2020-11-09 14:40:00,48.22,48.27,48.1,48.22,314261.0,40.8206,40.8629,40.719,40.8206,314261.0
2020-11-09 14:45:00,48.23,48.26,48.15,48.23,242151.0,40.8291,40.8544,40.7613,40.8291,242151.0
2020-11-09 14:50:00,48.23,48.27,48.15,48.24,235337.0,40.8291,40.8629,40.7613,40.8375,235337.0
2020-11-09 14:55:00,48.25,48.32,48.24,48.3,257335.0,40.846,40.9052,40.8375,40.8883,257335.0
2020-11-09 15:00:00,48.3,48.35,48.25,48.33,285719.0,40.8883,40.9306,40.846,40.9137,285719.0
2020-11-09 15:05:00,48.34,48.55,48.3,48.55,795094.0,40.9222,41.0999,40.8883,41.0999,795094.0
2020-11-09 15:10:00,48.55,48.72,48.52,48.7,540256.0,41.0999,41.2439,41.0746,41.2269,540256.0
2020-11-09 15:15:00,48.69,48.78,48.59,48.59,332204.0,41.2185,41.2947,41.1338,41.1338,332204.0
2020-11-09 15:20:00,48.59,48.64,48.52,48.6,457127.0,41.1338,41.1761,41.0746,41.1423,457127.0
2020-11-09 15:25:00,48.6,48.61,48.34,48.35,421351.0,41.1423,41.1507,40.9222,40.9306,421351.0
2020-11-09 15:30:00,48.35,48.46,48.24,48.27,542773.0,40.9306,41.0238,40.8375,40.8629,542773.0
2020-11-09 15:35:00,48.28,48.36,48.17,48.35,590984.0,40.8714,40.9391,40.7783,40.9306,590984.0
2020-11-09 15:40:00,48.35,48.37,48.16,48.2,469654.0,40.9306,40.9476,40.7698,40.8037,469654.0
2020-11-09 15:45:00,48.2,48.32,48.19,48.2,745143.0,40.8037,40.9052,40.7952,40.8037,745143.0
2020-11-09 15:50:00,48.2,48.21,47.88,47.96,1072442.0,40.8037,40.8121,40.5328,40.6005,1072442.0
2020-11-09 15:55:00,47.95,47.96,47.57,47.68,1836810.0,40.592,40.6005,40.2703,40.3635,1836810.0
2020-11-10 09:30:00,48.33,48.5,48.0,48.02,2263883.0,40.9137,41.0576,40.6343,40.6513,2263883.0
2020-11-10 09:35:00,48.01,48.58,47.85,48.51,1176561.0,40.6428,41.1253,40.5074,41.0661,1176561.0
2020-11-10 09:40:00,48.5,48.63,48.12,48.14,1082845.0,41.0576,41.1677,40.7359,40.7529,1082845.0
2020-11-10 09:45:00,48.14,48.17,47.67,48.12,939941.0,40.7529,40.7783,40.355,40.7359,939941.0
2020-11-10 09:50:00,48.12,48.29,47.99,48.21,636904.0,40.7359,40.8798,40.6259,40.8121,636904.0
2020-11-10 09:55:00,48.21,48.25,48.06,48.16,316587.0,40.8121,40.846,40.6851,40.7698,316587.0
2020-11-10 10:00:00,48.16,48.46,48.01,48.45,572340.0,40.7698,41.0238,40.6428,41.0153,572340.0
2020-11-10 10:05:00,48.44,48.51,48.03,48.2,565348.0,41.0068,41.0661,40.6597,40.8037,565348.0
2020-11-10 10:10:00,48.21,48.49,48.18,48.48,464569.0,40.8121,41.0492,40.7867,41.0407,464569.0
2020-11-10 10:15:00,48.48,48.73,48.46,48.7,689137.0,41.0407,41.2523,41.0238,41.2269,689137.0
2020-11-10 10:20:00,48.7,48.75,48.52,48.61,497908.0,41.2269,41.2693,41.0746,41.1507,497908.0
2020-11-10 10:25:00,48.61,48.65,48.19,48.35,569905.0,41.1507,41.1846,40.7952,40.9306,569905.0
2020-11-10 10:30:00,48.36,48.39,48.05,48.09,630634.0,40.9391,40.9645,40.6767,40.7105,630634.0
2020-11-10 10:35:00,48.09,48.1,47.62,47.69,679913.0,40.7105,40.719,40.3127,40.3719,679913.0
2020-11-10 10:40:00,47.7,47.86,47.67,47.75,409463.0,40.3804,40.5158,40.355,40.4227,409463.0
2020-11-10 10:45:00,47.75,47.81,47.58,47.75,557276.0,40.4227,40.4735,40.2788,40.4227,557276.0
2020-11-10 10:50:00,47.75,47.85,47.65,47.76,332633.0,40.4227,40.5074,40.3381,40.4312,332633.0
2020-11-10 10:55:00,47.76,47.96,47.74,47.96,231362.0,40.4312,40.6005,40.4142,40.6005,231362.0
2020-11-10 11:00:00,47.95,48.24,47.93,48.24,303167.0,40.592,40.8375,40.5751,40.8375,303167.0
2020-11-10 11:05:00,48.23,48.26,48.11,48.21,230318.0,40.8291,40.8544,40.7275,40.8121,230318.0
2020-11-10 11:10:00,48.2,48.42,48.18,48.41,378644.0,40.8037,40.9899,40.7867,40.9814,378644.0
2020-11-10 11:15:00,48.41,48.5,48.29,48.34,408958.0,40.9814,41.0576,40.8798,40.9222,408958.0
2020-11-10 11:20:00,48.34,48.38,48.19,48.31,358260.0,40.9222,40.956,40.7952,40.8968,358260.0
2020-11-10 11:25:00,48.32,48.5,48.32,48.47,344948.0,40.9052,41.0576,40.9052,41.0322,344948.0
2020-11-10 11:30:00,48.48,48.48,48.18,48.21,287777.0,41.0407,41.0407,40.7867,40.8121,287777.0
2020-11-10 11:35:00,48.21,48.23,47.96,48.01,287316.0,40.8121,40.8291,40.6005,40.6428,287316.0
2020-11-10 11:40:00,48.0,48.02,47.9,47.91,284048.0,40.6343,40.6513,40.5497,40.5582,284048.0
2020-11-10 11:45:00,47.91,47.98,47.76,47.79,424854.0,40.5582,40.6174,40.4312,40.4566,424854.0
2020-11-10 11:50:00,47.79,47.95,47.77,47.88,272158.0,40.4566,40.592,40.4396,40.5328,272158.0
2020-11-10 11:55:00,47.88,47.9,47.79,47.86,150606.0,40.5328,40.5497,40.4566,40.5158,150606.0
2020-11-10 12:00:00,47.86,47.89,47.77,47.82,212672.0,40.5158,40.5412,40.4396,40.482,212672.0
2020-11-10 12:05:00,47.83,47.83,47.64,47.73,250799.0,40.4904,40.4904,40.3296,40.4058,250799.0
2020-11-10 12:10:00,47.73,47.75,47.66,47.71,256511.0,40.4058,40.4227,40.3465,40.3888,256511.0
2020-11-10 12:15:00,47.71,47.76,47.65,47.68,235238.0,40.3888,40.4312,40.3381,40.3635,235238.0
2020-11-10 12:20:00,47.68,47.8,47.67,47.77,150431.0,40.3635,40.465,40.355,40.4396,150431.0
2020-11-10 12:25:00,47.77,47.86,47.75,47.82,141516.0,40.4396,40.5158,40.4227,40.482,141516.0
2020-11-10 12:30:00,47.81,47.97,47.81,47.9,179139.0,40.4735,40.609,40.4735,40.5497,179139.0
2020-11-10 12:35:00,47.91,47.91,47.77,47.77,171359.0,40.5582,40.5582,40.4396,40.4396,171359.0
2020-11-10 12:40:00,47.76,47.86,47.75,47.81,108519.0,40.4312,40.5158,40.4227,40.4735,108519.0
2020-11-10 12:45:00,47.81,47.9,47.78,47.89,153390.0,40.4735,40.5497,40.4481,40.5412,153390.0
2020-11-10 12:50:00,47.88,47.99,47.87,47.9,164652.0,40.5328,40.6259,40.5243,40.5497,164652.0
2020-11-10 12:55:00,47.9,47.92,47.77,47.84,267997.0,40.5497,40.5666,40.4396,40.4989,267997.0
2020-11-10 13:00:00,47.84,47.88,47.72,47.73,158255.0,40.4989,40.5328,40.3973,40.4058,158255.0
2020-11-10 13:05:00,47.74,47.82,47.68,47.78,128403.0,40.4142,40.482,40.3635,40.4481,128403.0
2020-11-10 13:10:00,47.78,47.8,47.61,47.63,191547.0,40.4481,40.465,40.3042,40.3211,191547.0
2020-11-10 13:15:00,47.62,47.72,47.6,47.68,113229.0,40.3127,40.3973,40.2957,40.3635,113229.0
2020-11-10 13:20:00,47.68,47.73,47.54,47.55,130428.0,40.3635,40.4058,40.2449,40.2534,130428.0
2020-11-10 13:25:00,47.55,47.63,47.53,47.63,156883.0,40.2534,40.3211,40.2365,40.3211,156883.0
2020-11-10 13:30:00,47.63,47.65,47.55,47.59,220703.0,40.3211,40.3381,40.2534,40.2873,220703.0
2020-11-10 13:35:00,47.6,47.65,47.59,47.65,241392.0,40.2957,40.3381,40.2873,40.3381,241392.0
2020-11-10 13:40:00,47.65,47.65,47.58,47.6,237359.0,40.3381,40.3381,40.2788,40.2957,237359.0
2020-11-10 13:45:00,47.6,47.63,47.58,47.59,145333.0,40.2957,40.3211,40.2788,40.2873,145333.0
2020-11-10 13:50:00,47.59,47.65,47.54,47.65,129305.0,40.2873,40.3381,40.2449,40.3381,129305.0
2020-11-10 13:55:00,47.65,47.66,47.58,47.6,169890.0,40.3381,40.3465,40.2788,40.2957,169890.0
2020-11-10 14:00:00,47.59,47.62,47.56,47.59,138239.0,40.2873,40.3127,40.2619,40.2873,138239.0
2020-11-10 14:05:00,47.59,47.65,47.57,47.63,213862.0,40.2873,40.3381,40.2703,40.3211,213862.0
2020-11-10 14:10:00,47.63,47.66,47.57,47.63,219480.0,40.3211,40.3465,40.2703,40.3211,219480.0
2020-11-10 14:15:00,47.62,47.64,47.48,47.53,264441.0,40.3127,40.3296,40.1941,40.2365,264441.0
2020-11-10 14:20:00,47.52,47.6,47.49,47.57,167407.0,40.228,40.2957,40.2026,40.2703,167407.0
2020-11-10 14:25:00,47.57,47.6,47.45,47.52,232469.0,40.2703,40.2957,40.1687,40.228,232469.0
2020-11-10 14:30:00,47.51,47.61,47.51,47.6,194520.0,40.2195,40.3042,40.2195,40.2957,194520.0
2020-11-10 14:35:00,47.6,47.65,47.54,47.58,227354.0,40.2957,40.3381,40.2449,40.2788,227354.0
2020-11-10 14:40:00,47.58,47.63,47.45,47.54,222734.0,40.2788,40.3211,40.1687,40.2449,222734.0
2020-11-10 14:45:00,47.54,47.61,47.51,47.57,174671.0,40.2449,40.3042,40.2195,40.2703,174671.0
2020-11-10 14:50:00,47.57,47.6,47.5,47.52,147613.0,40.2703,40.2957,40.2111,40.228,147613.0
2020-11-10 14:55:00,47.51,47.65,47.51,47.6,315490.0,40.2195,40.3381,40.2195,40.2957,315490.0
2020-11-10 15:00:00,47.6,47.8,47.6,47.72,328218.0,40.2957,40.465,40.2957,40.3973,328218.0
2020-11-10 15:05:00,47.73,47.76,47.7,47.75,104268.0,40.4058,40.4312,40.3804,40.4227,104268.0
2020-11-10 15:10:00,47.76,47.85,47.75,47.81,242270.0,40.4312,40.5074,40.4227,40.4735,242270.0
2020-11-10 15:15:00,47.81,47.97,47.81,47.96,229180.0,40.4735,40.609,40.4735,40.6005,229180.0
2020-11-10 15:20:00,47.96,48.05,47.94,47.98,225888.0,40.6005,40.6767,40.5836,40.6174,225888.0
2020-11-10 15:25:00,47.97,47.97,47.88,47.92,175458.0,40.609,40.609,40.5328,40.5666,175458.0
2020-11-10 15:30:00,47.92,47.93,47.82,47.88,318316.0,40.5666,40.5751,40.482,40.5328,318316.0
2020-11-10 15:35:00,47.88,47.9,47.67,47.68,270459.0,40.5328,40.5497,40.355,40.3635,270459.0
2020-11-10 15:40:00,47.69,47.71,47.59,47.69,769916.0,40.3719,40.3888,40.2873,40.3719,769916.0
2020-11-10 15:45:00,47.69,47.73,47.67,47.71,438909.0,40.3719,40.4058,40.355,40.3888,438909.0
2020-11-10 15:50:00,47.71,47.78,47.65,47.78,734082.0,40.3888,40.4481,40.3381,40.4481,734082.0
2020-11-10 15:55:00,47.78,47.82,47.63,47.66,956460.0,40.4481,40.482,40.3211,40.3465,956460.0
2020-11-11 09:30:00,47.87,48.3,47.82,48.21,1056221.0,40.5243,40.8883,40.482,40.8121,1056221.0
2020-11-11 09:35:00,48.2,48.37,47.98,48.09,538747.0,40.8037,40.9476,40.6174,40.7105,538747.0
2020-11-11 09:40:00,48.09,48.17,47.68,47.74,700463.0,40.7105,40.7783,40.3635,40.4142,700463.0
2020-11-11 09:45:00,47.75,48.3,47.75,48.21,613609.0,40.4227,40.8883,40.4227,40.8121,613609.0
2020-11-11 09:50:00,48.21,48.3,48.06,48.16,400981.0,40.8121,40.8883,40.6851,40.7698,400981.0
2020-11-11 09:55:00,48.16,48.21,48.03,48.07,373074.0,40.7698,40.8121,40.6597,40.6936,373074.0
2020-11-11 10:00:00,48.07,48.13,47.89,47.96,318569.0,40.6936,40.7444,40.5412,40.6005,318569.0
2020-11-11 10:05:00,47.95,48.0,47.88,47.93,273975.0,40.592,40.6343,40.5328,40.5751,273975.0
2020-11-11 10:10:00,47.93,48.01,47.86,47.98,290660.0,40.5751,40.6428,40.5158,40.6174,290660.0
2020-11-11 10:15:00,47.98,48.03,47.8,47.83,554088.0,40.6174,40.6597,40.465,40.4904,554088.0
2020-11-11 10:20:00,47.82,47.9,47.7,47.72,312131.0,40.482,40.5497,40.3804,40.3973,312131.0
2020-11-11 10:25:00,47.72,47.93,47.71,47.9,341661.0,40.3973,40.5751,40.3888,40.5497,341661.0
2020-11-11 10:30:00,47.91,48.13,47.89,48.13,218811.0,40.5582,40.7444,40.5412,40.7444,218811.0
2020-11-11 10:35:00,48.13,48.18,48.03,48.17,184461.0,40.7444,40.7867,40.6597,40.7783,184461.0
2020-11-11 10:40:00,48.16,48.2,48.07,48.1,185834.0,40.7698,40.8037,40.6936,40.719,185834.0
2020-11-11 10:45:00,48.1,48.17,48.05,48.09,295503.0,40.719,40.7783,40.6767,40.7105,295503.0
2020-11-11 10:50:00,48.09,48.15,48.06,48.12,244918.0,40.7105,40.7613,40.6851,40.7359,244918.0
2020-11-11 10:55:00,48.12,48.24,48.07,48.22,297569.0,40.7359,40.8375,40.6936,40.8206,297569.0
2020-11-11 11:00:00,48.23,48.28,48.17,48.19,230903.0,40.8291,40.8714,40.7783,40.7952,230903.0
2020-11-11 11:05:00,48.18,48.26,48.13,48.21,113299.0,40.7867,40.8544,40.7444,40.8121,113299.0
2020-11-11 11:10:00,48.21,48.32,48.18,48.32,300592.0,40.8121,40.9052,40.7867,40.9052,300592.0
2020-11-11 11:15:00,48.33,48.37,48.28,48.34,134468.0,40.9137,40.9476,40.8714,40.9222,134468.0
2020-11-11 11:20:00,48.33,48.35,48.26,48.32,195199.0,40.9137,40.9306,40.8544,40.9052,195199.0
2020-11-11 11:25:00,48.31,48.36,48.27,48.28,165860.0,40.8968,40.9391,40.8629,40.8714,165860.0
2020-11-11 11:30:00,48.28,48.38,48.27,48.34,214921.0,40.8714,40.956,40.8629,40.9222,214921.0
2020-11-11 11:35:00,48.34,48.45,48.32,48.36,154900.0,40.9222,41.0153,40.9052,40.9391,154900.0
2020-11-11 11:40:00,48.37,48.48,48.36,48.46,149709.0,40.9476,41.0407,40.9391,41.0238,149709.0
2020-11-11 11:45:00,48.46,48.51,48.36,48.37,194480.0,41.0238,41.0661,40.9391,40.9476,194480.0
2020-11-11 11:50:00,48.36,48.44,48.35,48.4,161933.0,40.9391,41.0068,40.9306,40.973,161933.0
2020-11-11 11:55:00,48.4,48.43,48.36,48.38,238214.0,40.973,40.9984,40.9391,40.956,238214.0
2020-11-11 12:00:00,48.38,48.39,48.33,48.37,210858.0,40.956,40.9645,40.9137,40.9476,210858.0
2020-11-11 12:05:00,48.38,48.46,48.3,48.43,273857.0,40.956,41.0238,40.8883,40.9984,273857.0
2020-11-11 12:10:00,48.44,48.44,48.37,48.39,173241.0,41.0068,41.0068,40.9476,40.9645,173241.0
2020-11-11 12:15:00,48.38,48.43,48.37,48.4,203898.0,40.956,40.9984,40.9476,40.973,203898.0
2020-11-11 12:20:00,48.4,48.4,48.3,48.3,157308.0,40.973,40.973,40.8883,40.8883,157308.0
2020-11-11 12:25:00,48.3,48.37,48.29,48.35,145184.0,40.8883,40.9476,40.8798,40.9306,145184.0
2020-11-11 12:30:00,48.34,48.37,48.31,48.33,153738.0,40.9222,40.9476,40.8968,40.9137,153738.0
2020-11-11 12:35:00,48.33,48.48,48.3,48.47,385316.0,40.9137,41.0407,40.8883,41.0322,385316.0
2020-11-11 12:40:00,48.47,48.64,48.44,48.63,272727.0,41.0322,41.1761,41.0068,41.1677,272727.0
2020-11-11 12:45:00,48.63,48.81,48.61,48.8,330501.0,41.1677,41.3201,41.1507,41.3116,330501.0
2020-11-11 12:50:00,48.8,49.17,48.79,49.14,905971.0,41.3116,41.6248,41.3031,41.5994,905971.0
2020-11-11 12:55:00,49.14,49.29,48.96,49.0,829567.0,41.5994,41.7264,41.447,41.4809,829567.0
2020-11-11 13:00:00,49.0,49.03,48.96,49.0,394893.0,41.4809,41.5063,41.447,41.4809,394893.0
2020-11-11 13:05:00,48.99,49.0,48.85,48.87,237580.0,41.4724,41.4809,41.3539,41.3708,237580.0
2020-11-11 13:10:00,48.87,48.88,48.75,48.79,246776.0,41.3708,41.3793,41.2693,41.3031,246776.0
2020-11-11 13:15:00,48.78,48.89,48.72,48.87,200208.0,41.2947,41.3878,41.2439,41.3708,200208.0
2020-11-11 13:20:00,48.86,48.99,48.86,48.96,170277.0,41.3624,41.4724,41.3624,41.447,170277.0
2020-11-11 13:25:00,48.95,48.96,48.87,48.95,169420.0,41.4386,41.447,41.3708,41.4386,169420.0
2020-11-11 13:30:00,48.95,48.95,48.85,48.86,229729.0,41.4386,41.4386,41.3539,41.3624,229729.0
2020-11-11 13:35:00,48.86,48.93,48.85,48.9,199915.0,41.3624,41.4216,41.3539,41.3962,199915.0
2020-11-11 13:40:00,48.9,49.0,48.89,48.96,203428.0,41.3962,41.4809,41.3878,41.447,203428.0
2020-11-11 13:45:00,48.96,48.99,48.91,48.91,219577.0,41.447,41.4724,41.4047,41.4047,219577.0
2020-11-11 13:50:00,48.91,49.01,48.9,48.98,242211.0,41.4047,41.4894,41.3962,41.464,242211.0
2020-11-11 13:55:00,48.98,48.99,48.82,48.83,241070.0,41.464,41.4724,41.3285,41.337,241070.0
2020-11-11 14:00:00,48.83,48.96,48.83,48.92,183232.0,41.337,41.447,41.337,41.4132,183232.0
2020-11-11 14:05:00,48.93,48.98,48.9,48.95,175008.0,41.4216,41.464,41.3962,41.4386,175008.0
2020-11-11 14:10:00,48.95,48.98,48.94,48.95,210384.0,41.4386,41.464,41.4301,41.4386,210384.0
2020-11-11 14:15:00,48.95,49.02,48.93,49.01,692600.0,41.4386,41.4978,41.4216,41.4894,692600.0
2020-11-11 14:20:00,49.01,49.07,48.96,48.98,280354.0,41.4894,41.5402,41.447,41.464,280354.0
2020-11-11 14:25:00,48.98,49.0,48.93,48.94,521291.0,41.464,41.4809,41.4216,41.4301,521291.0
2020-11-11 14:30:00,48.95,48.99,48.92,48.93,200552.0,41.4386,41.4724,41.4132,41.4216,200552.0
2020-11-11 14:35:00,48.92,48.95,48.87,48.88,227486.0,41.4132,41.4386,41.3708,41.3793,227486.0
2020-11-11 14:40:00,48.88,48.88,48.75,48.79,309233.0,41.3793,41.3793,41.2693,41.3031,309233.0
2020-11-11 14:45:00,48.79,48.8,48.54,48.57,354066.0,41.3031,41.3116,41.0915,41.1169,354066.0
2020-11-11 14:50:00,48.57,48.61,48.5,48.59,377294.0,41.1169,41.1507,41.0576,41.1338,377294.0
2020-11-11 14:55:00,48.59,48.79,48.55,48.77,400387.0,41.1338,41.3031,41.0999,41.2862,400387.0
2020-11-11 15:00:00,48.77,48.82,48.68,48.7,276544.0,41.2862,41.3285,41.21,41.2269,276544.0
2020-11-11 15:05:00,48.7,48.81,48.68,48.8,165281.0,41.2269,41.3201,41.21,41.3116,165281.0
2020-11-11 15:10:00,48.8,48.81,48.72,48.75,212096.0,41.3116,41.3201,41.2439,41.2693,212096.0
2020-11-11 15:15:00,48.75,48.78,48.7,48.72,127006.0,41.2693,41.2947,41.2269,41.2439,127006.0
2020-11-11 15:20:00,48.72,48.72,48.58,48.58,263703.0,41.2439,41.2439,41.1253,41.1253,263703.0
2020-11-11 15:25:00,48.59,48.65,48.51,48.52,315982.0,41.1338,41.1846,41.0661,41.0746,315982.0
2020-11-11 15:30:00,48.52,48.67,48.5,48.63,300859.0,41.0746,41.2015,41.0576,41.1677,300859.0
2020-11-11 15:35:00,48.63,48.65,48.58,48.61,285804.0,41.1677,41.1846,41.1253,41.1507,285804.0
2020-11-11 15:40:00,48.61,48.75,48.52,48.73,514896.0,41.1507,41.2693,41.0746,41.2523,514896.0
2020-11-11 15:45:00,48.73,48.82,48.64,48.81,529610.0,41.2523,41.3285,41.1761,41.3201,529610.0
2020-11-11 15:50:00,48.8,48.91,48.8,48.89,661082.0,41.3116,41.4047,41.3116,41.3878,661082.0
2020-11-11 15:55:00,48.89,48.99,48.88,48.94,1519292.0,41.3878,41.4724,41.3793,41.4301,1519292.0
2020-11-12 09:30:00,47.97,48.08,47.82,47.88,1278149.0,40.609,40.7021,40.482,40.5328,1278149.0
2020-11-12 09:35:00,47.87,48.04,47.86,47.93,631184.0,40.5243,40.6682,40.5158,40.5751,631184.0
2020-11-12 09:40:00,47.94,47.94,47.71,47.81,807651.0,40.5836,40.5836,40.3888,40.4735,807651.0
2020-11-12 09:45:00,47.82,48.24,47.79,48.07,516417.0,40.482,40.8375,40.4566,40.6936,516417.0
2020-11-12 09:50:00,48.07,48.26,47.99,48.08,341225.0,40.6936,40.8544,40.6259,40.7021,341225.0
2020-11-12 09:55:00,48.08,48.1,47.97,48.08,228483.0,40.7021,40.719,40.609,40.7021,228483.0
2020-11-12 10:00:00,48.08,48.09,47.92,48.04,253221.0,40.7021,40.7105,40.5666,40.6682,253221.0
2020-11-12 10:05:00,48.04,48.09,47.95,48.03,346042.0,40.6682,40.7105,40.592,40.6597,346042.0
2020-11-12 10:10:00,48.03,48.11,47.96,48.1,288782.0,40.6597,40.7275,40.6005,40.719,288782.0
2020-11-12 10:15:00,48.1,48.39,48.08,48.34,240750.0,40.719,40.9645,40.7021,40.9222,240750.0
2020-11-12 10:20:00,48.35,48.36,48.01,48.01,275324.0,40.9306,40.9391,40.6428,40.6428,275324.0
2020-11-12 10:25:00,48.02,48.06,47.93,47.97,429293.0,40.6513,40.6851,40.5751,40.609,429293.0
2020-11-12 10:30:00,47.96,47.97,47.85,47.91,292641.0,40.6005,40.609,40.5074,40.5582,292641.0
2020-11-12 10:35:00,47.91,48.01,47.89,47.95,160119.0,40.5582,40.6428,40.5412,40.592,160119.0
2020-11-12 10:40:00,47.95,48.04,47.92,48.03,166500.0,40.592,40.6682,40.5666,40.6597,166500.0
2020-11-12 10:45:00,48.02,48.02,47.87,47.88,168803.0,40.6513,40.6513,40.5243,40.5328,168803.0
2020-11-12 10:50:00,47.89,48.12,47.87,48.1,203003.0,40.5412,40.7359,40.5243,40.719,203003.0
2020-11-12 10:55:00,48.1,48.13,48.0,48.03,169678.0,40.719,40.7444,40.6343,40.6597,169678.0
2020-11-12 11:00:00,48.02,48.02,47.88,48.0,157598.0,40.6513,40.6513,40.5328,40.6343,157598.0
2020-11-12 11:05:00,47.99,48.13,47.98,48.08,155754.0,40.6259,40.7444,40.6174,40.7021,155754.0
2020-11-12 11:10:00,48.08,48.09,48.01,48.04,148801.0,40.7021,40.7105,40.6428,40.6682,148801.0
2020-11-12 11:15:00,48.05,48.07,47.96,47.98,90793.0,40.6767,40.6936,40.6005,40.6174,90793.0
2020-11-12 11:20:00,47.99,48.0,47.9,47.93,181862.0,40.6259,40.6343,40.5497,40.5751,181862.0
2020-11-12 11:25:00,47.93,47.93,47.75,47.77,302770.0,40.5751,40.5751,40.4227,40.4396,302770.0
2020-11-12 11:30:00,47.77,47.88,47.76,47.8,210670.0,40.4396,40.5328,40.4312,40.465,210670.0
2020-11-12 11:35:00,47.8,47.91,47.8,47.88,168723.0,40.465,40.5582,40.465,40.5328,168723.0
2020-11-12 11:40:00,47.88,48.08,47.86,48.05,264096.0,40.5328,40.7021,40.5158,40.6767,264096.0
2020-11-12 11:45:00,48.06,48.2,48.05,48.19,488572.0,40.6851,40.8037,40.6767,40.7952,488572.0
2020-11-12 11:50:00,48.18,48.21,48.13,48.14,314973.0,40.7867,40.8121,40.7444,40.7529,314973.0
2020-11-12 11:55:00,48.14,48.16,48.03,48.11,458232.0,40.7529,40.7698,40.6597,40.7275,458232.0
2020-11-12 12:00:00,48.11,48.16,48.05,48.14,381648.0,40.7275,40.7698,40.6767,40.7529,381648.0
2020-11-12 12:05:00,48.15,48.24,48.13,48.24,214691.0,40.7613,40.8375,40.7444,40.8375,214691.0
2020-11-12 12:10:00,48.23,48.38,48.2,48.33,407168.0,40.8291,40.956,40.8037,40.9137,407168.0
2020-11-12 12:15:00,48.31,48.37,48.26,48.29,223681.0,40.8968,40.9476,40.8544,40.8798,223681.0
2020-11-12 12:20:00,48.29,48.41,48.29,48.39,99972.0,40.8798,40.9814,40.8798,40.9645,99972.0
2020-11-12 12:25:00,48.4,48.4,48.25,48.28,330179.0,40.973,40.973,40.846,40.8714,330179.0
2020-11-12 12:30:00,48.28,48.31,48.15,48.18,389112.0,40.8714,40.8968,40.7613,40.7867,389112.0
2020-11-12 12:35:00,48.18,48.27,48.15,48.23,315934.0,40.7867,40.8629,40.7613,40.8291,315934.0
2020-11-12 12:40:00,48.23,48.25,48.18,48.22,346987.0,40.8291,40.846,40.7867,40.8206,346987.0
2020-11-12 12:45:00,48.23,48.26,48.19,48.2,276387.0,40.8291,40.8544,40.7952,40.8037,276387.0
2020-11-12 12:50:00,48.19,48.29,48.18,48.26,454987.0,40.7952,40.8798,40.7867,40.8544,454987.0
2020-11-12 12:55:00,48.27,48.29,48.11,48.18,235376.0,40.8629,40.8798,40.7275,40.7867,235376.0
2020-11-12 13:00:00,48.17,48.23,48.16,48.2,183679.0,40.7783,40.8291,40.7698,40.8037,183679.0
2020-11-12 13:05:00,48.21,48.21,48.14,48.18,319037.0,40.8121,40.8121,40.7529,40.7867,319037.0
2020-11-12 13:10:00,48.17,48.19,48.14,48.18,519393.0,40.7783,40.7952,40.7529,40.7867,519393.0
2020-11-12 13:15:00,48.17,48.2,47.9,47.94,447210.0,40.7783,40.8037,40.5497,40.5836,447210.0
2020-11-12 13:20:00,47.95,48.08,47.94,48.02,439491.0,40.592,40.7021,40.5836,40.6513,439491.0
2020-11-12 13:25:00,48.02,48.14,48.0,48.11,306426.0,40.6513,40.7529,40.6343,40.7275,306426.0
2020-11-12 13:30:00,48.12,48.19,48.07,48.11,178594.0,40.7359,40.7952,40.6936,40.7275,178594.0
2020-11-12 13:35:00,48.11,48.28,48.1,48.26,338431.0,40.7275,40.8714,40.719,40.8544,338431.0
2020-11-12 13:40:00,48.26,48.27,48.21,48.22,98787.0,40.8544,40.8629,40.8121,40.8206,98787.0
2020-11-12 13:45:00,48.22,48.23,48.13,48.15,117218.0,40.8206,40.8291,40.7444,40.7613,117218.0
2020-11-12 13:50:00,48.14,48.16,48.08,48.12,143863.0,40.7529,40.7698,40.7021,40.7359,143863.0
2020-11-12 13:55:00,48.11,48.16,48.09,48.14,191303.0,40.7275,40.7698,40.7105,40.7529,191303.0
2020-11-12 14:00:00,48.14,48.22,48.13,48.17,216298.0,40.7529,40.8206,40.7444,40.7783,216298.0
2020-11-12 14:05:00,48.17,48.19,48.07,48.1,149346.0,40.7783,40.7952,40.6936,40.719,149346.0
2020-11-12 14:10:00,48.1,48.12,48.01,48.04,273263.0,40.719,40.7359,40.6428,40.6682,273263.0
2020-11-12 14:15:00,48.03,48.13,48.02,48.05,564667.0,40.6597,40.7444,40.6513,40.6767,564667.0
2020-11-12 14:20:00,48.05,48.08,47.96,48.02,346538.0,40.6767,40.7021,40.6005,40.6513,346538.0
2020-11-12 14:25:00,48.02,48.02,47.95,48.02,189329.0,40.6513,40.6513,40.592,40.6513,189329.0
2020-11-12 14:30:00,48.02,48.2,47.99,48.09,173683.0,40.6513,40.8037,40.6259,40.7105,173683.0
2020-11-12 14:35:00,48.08,48.12,48.0,48.02,176034.0,40.7021,40.7359,40.6343,40.6513,176034.0
2020-11-12 14:40:00,48.02,48.03,47.96,47.97,231577.0,40.6513,40.6597,40.6005,40.609,231577.0
2020-11-12 14:45:00,47.97,48.0,47.88,47.88,120740.0,40.609,40.6343,40.5328,40.5328,120740.0
2020-11-12 14:50:00,47.89,47.94,47.85,47.92,385428.0,40.5412,40.5836,40.5074,40.5666,385428.0
2020-11-12 14:55:00,47.92,47.99,47.91,47.98,232812.0,40.5666,40.6259,40.5582,40.6174,232812.0
2020-11-12 15:00:00,47.99,48.01,47.85,47.95,360588.0,40.6259,40.6428,40.5074,40.592,360588.0
2020-11-12 15:05:00,47.95,47.98,47.91,47.96,479139.0,40.592,40.6174,40.5582,40.6005,479139.0
2020-11-12 15:10:00,47.97,48.01,47.91,47.92,162920.0,40.609,40.6428,40.5582,40.5666,162920.0
2020-11-12 15:15:00,47.91,48.11,47.9,48.1,243441.0,40.5582,40.7275,40.5497,40.719,243441.0
2020-11-12 15:20:00,48.1,48.14,48.08,48.13,191040.0,40.719,40.7529,40.7021,40.7444,191040.0
2020-11-12 15:25:00,48.13,48.13,48.03,48.08,331928.0,40.7444,40.7444,40.6597,40.7021,331928.0
2020-11-12 15:30:00,48.08,48.1,47.95,47.97,263397.0,40.7021,40.719,40.592,40.609,263397.0
2020-11-12 15:35:00,47.97,48.03,47.91,48.03,324216.0,40.609,40.6597,40.5582,40.6597,324216.0
2020-11-12 15:40:00,48.03,48.06,47.99,48.02,259231.0,40.6597,40.6851,40.6259,40.6513,259231.0
2020-11-12 15:45:00,48.02,48.07,47.93,48.06,371349.0,40.6513,40.6936,40.5751,40.6851,371349.0
2020-11-12 15:50:00,48.05,48.19,48.01,48.18,403084.0,40.6767,40.7952,40.6428,40.7867,403084.0
2020-11-12 15:55:00,48.18,48.31,48.17,48.28,1025437.0,40.7867,40.8968,40.7783,40.8714,1025437.0
2020-11-13 09:30:00,48.65,49.0,48.62,48.73,1017576.0,41.1846,41.4809,41.1592,41.2523,1017576.0
2020-11-13 09:35:00,48.72,48.72,48.42,48.58,350245.0,41.2439,41.2439,40.9899,41.1253,350245.0
2020-11-13 09:40:00,48.57,48.7,48.48,48.54,363242.0,41.1169,41.2269,41.0407,41.0915,363242.0
2020-11-13 09:45:00,48.56,48.66,48.4,48.61,277961.0,41.1084,41.1931,40.973,41.1507,277961.0
2020-11-13 09:50:00,48.61,48.72,48.51,48.63,217596.0,41.1507,41.2439,41.0661,41.1677,217596.0
2020-11-13 09:55:00,48.64,48.77,48.62,48.73,172160.0,41.1761,41.2862,41.1592,41.2523,172160.0
2020-11-13 10:00:00,48.73,48.95,48.73,48.93,295221.0,41.2523,41.4386,41.2523,41.4216,295221.0
2020-11-13 10:05:00,48.92,48.98,48.8,48.8,247373.0,41.4132,41.464,41.3116,41.3116,247373.0
2020-11-13 10:10:00,48.81,48.95,48.8,48.9,259444.0,41.3201,41.4386,41.3116,41.3962,259444.0
2020-11-13 10:15:00,48.89,48.89,48.76,48.77,161507.0,41.3878,41.3878,41.2777,41.2862,161507.0
2020-11-13 10:20:00,48.77,48.77,48.67,48.69,272111.0,41.2862,41.2862,41.2015,41.2185,272111.0
2020-11-13 10:25:00,48.7,48.9,48.68,48.9,315008.0,41.2269,41.3962,41.21,41.3962,315008.0
2020-11-13 10:30:00,48.89,49.02,48.87,48.95,467278.0,41.3878,41.4978,41.3708,41.4386,467278.0
2020-11-13 10:35:00,48.95,48.98,48.69,48.74,256328.0,41.4386,41.464,41.2185,41.2608,256328.0
2020-11-13 10:40:00,48.73,48.82,48.72,48.75,144529.0,41.2523,41.3285,41.2439,41.2693,144529.0
2020-11-13 10:45:00,48.74,48.76,48.62,48.63,119044.0,41.2608,41.2777,41.1592,41.1677,119044.0
2020-11-13 10:50:00,48.64,48.67,48.59,48.64,184995.0,41.1761,41.2015,41.1338,41.1761,184995.0
2020-11-13 10:55:00,48.64,48.65,48.56,48.58,240047.0,41.1761,41.1846,41.1084,41.1253,240047.0
2020-11-13 11:00:00,48.59,48.7,48.58,48.69,175495.0,41.1338,41.2269,41.1253,41.2185,175495.0
2020-11-13 11:05:00,48.7,48.78,48.69,48.75,163428.0,41.2269,41.2947,41.2185,41.2693,163428.0
2020-11-13 11:10:00,48.74,48.78,48.71,48.71,186188.0,41.2608,41.2947,41.2354,41.2354,186188.0
2020-11-13 11:15:00,48.72,48.74,48.65,48.66,180875.0,41.2439,41.2608,41.1846,41.1931,180875.0
2020-11-13 11:20:00,48.66,48.67,48.56,48.59,140002.0,41.1931,41.2015,41.1084,41.1338,140002.0
2020-11-13 11:25:00,48.59,48.66,48.49,48.65,180456.0,41.1338,41.1931,41.0492,41.1846,180456.0
2020-11-13 11:30:00,48.65,48.7,48.61,48.67,104326.0,41.1846,41.2269,41.1507,41.2015,104326.0
2020-11-13 11:35:00,48.66,48.68,48.59,48.66,67979.0,41.1931,41.21,41.1338,41.1931,67979.0
2020-11-13 11:40:00,48.67,48.75,48.65,48.71,96146.0,41.2015,41.2693,41.1846,41.2354,96146.0
2020-11-13 11:45:00,48.72,48.73,48.68,48.7,53236.0,41.2439,41.2523,41.21,41.2269,53236.0
2020-11-13 11:50:00,48.7,48.71,48.64,48.66,46594.0,41.2269,41.2354,41.1761,41.1931,46594.0
2020-11-13 11:55:00,48.66,48.68,48.61,48.62,145496.0,41.1931,41.21,41.1507,41.1592,145496.0
2020-11-13 12:00:00,48.62,48.62,48.55,48.55,65371.0,41.1592,41.1592,41.0999,41.0999,65371.0
2020-11-13 12:05:00,48.55,48.62,48.55,48.56,72483.0,41.0999,41.1592,41.0999,41.1084,72483.0
2020-11-13 12:10:00,48.56,48.58,48.53,48.58,129913.0,41.1084,41.1253,41.083,41.1253,129913.0
2020-11-13 12:15:00,48.57,48.6,48.5,48.59,162520.0,41.1169,41.1423,41.0576,41.1338,162520.0
2020-11-13 12:20:00,48.59,48.62,48.53,48.56,52772.0,41.1338,41.1592,41.083,41.1084,52772.0
2020-11-13 12:25:00,48.56,48.6,48.55,48.59,86013.0,41.1084,41.1423,41.0999,41.1338,86013.0
2020-11-13 12:30:00,48.59,48.68,48.56,48.68,102204.0,41.1338,41.21,41.1084,41.21,102204.0
2020-11-13 12:35:00,48.67,48.76,48.67,48.75,126370.0,41.2015,41.2777,41.2015,41.2693,126370.0
2020-11-13 12:40:00,48.76,48.78,48.69,48.7,178778.0,41.2777,41.2947,41.2185,41.2269,178778.0
2020-11-13 12:45:00,48.71,48.74,48.69,48.69,67886.0,41.2354,41.2608,41.2185,41.2185,67886.0
2020-11-13 12:50:00,48.7,48.74,48.69,48.71,126957.0,41.2269,41.2608,41.2185,41.2354,126957.0
2020-11-13 12:55:00,48.71,48.73,48.69,48.73,48940.0,41.2354,41.2523,41.2185,41.2523,48940.0
2020-11-13 13:00:00,48.73,48.74,48.67,48.73,102943.0,41.2523,41.2608,41.2015,41.2523,102943.0
2020-11-13 13:05:00,48.73,48.75,48.72,48.74,101259.0,41.2523,41.2693,41.2439,41.2608,101259.0
2020-11-13 13:10:00,48.74,48.75,48.64,48.66,149838.0,41.2608,41.2693,41.1761,41.1931,149838.0
2020-11-13 13:15:00,48.66,48.73,48.65,48.73,64723.0,41.1931,41.2523,41.1846,41.2523,64723.0
2020-11-13 13:20:00,48.73,48.75,48.7,48.74,107304.0,41.2523,41.2693,41.2269,41.2608,107304.0
2020-11-13 13:25:00,48.73,48.77,48.73,48.77,107590.0,41.2523,41.2862,41.2523,41.2862,107590.0
2020-11-13 13:30:00,48.77,48.78,48.7,48.74,95606.0,41.2862,41.2947,41.2269,41.2608,95606.0
2020-11-13 13:35:00,48.74,48.89,48.73,48.89,211120.0,41.2608,41.3878,41.2523,41.3878,211120.0
2020-11-13 13:40:00,48.89,48.96,48.88,48.94,268061.0,41.3878,41.447,41.3793,41.4301,268061.0
2020-11-13 13:45:00,48.94,48.98,48.92,48.97,95667.0,41.4301,41.464,41.4132,41.4555,95667.0
2020-11-13 13:50:00,48.97,48.98,48.89,48.9,134065.0,41.4555,41.464,41.3878,41.3962,134065.0
2020-11-13 13:55:00,48.9,48.92,48.86,48.87,49476.0,41.3962,41.4132,41.3624,41.3708,49476.0
2020-11-13 14:00:00,48.87,48.92,48.86,48.89,133718.0,41.3708,41.4132,41.3624,41.3878,133718.0
2020-11-13 14:05:00,48.89,48.93,48.87,48.89,72049.0,41.3878,41.4216,41.3708,41.3878,72049.0
2020-11-13 14:10:00,48.9,48.91,48.79,48.8,110101.0,41.3962,41.4047,41.3031,41.3116,110101.0
2020-11-13 14:15:00,48.8,48.82,48.72,48.81,177892.0,41.3116,41.3285,41.2439,41.3201,177892.0
2020-11-13 14:20:00,48.81,48.94,48.8,48.9,143763.0,41.3201,41.4301,41.3116,41.3962,143763.0
2020-11-13 14:25:00,48.9,48.9,48.86,48.9,74031.0,41.3962,41.3962,41.3624,41.3962,74031.0
2020-11-13 14:30:00,48.89,48.92,48.82,48.85,146848.0,41.3878,41.4132,41.3285,41.3539,146848.0
2020-11-13 14:35:00,48.84,48.89,48.82,48.86,58778.0,41.3454,41.3878,41.3285,41.3624,58778.0
2020-11-13 14:40:00,48.86,48.93,48.84,48.92,131309.0,41.3624,41.4216,41.3454,41.4132,131309.0
2020-11-13 14:45:00,48.93,48.94,48.75,48.78,201181.0,41.4216,41.4301,41.2693,41.2947,201181.0
2020-11-13 14:50:00,48.78,48.81,48.72,48.79,204219.0,41.2947,41.3201,41.2439,41.3031,204219.0
2020-11-13 14:55:00,48.79,48.9,48.78,48.86,182743.0,41.3031,41.3962,41.2947,41.3624,182743.0
2020-11-13 15:00:00,48.86,48.91,48.85,48.87,98633.0,41.3624,41.4047,41.3539,41.3708,98633.0
2020-11-13 15:05:00,48.87,48.88,48.77,48.79,139312.0,41.3708,41.3793,41.2862,41.3031,139312.0
2020-11-13 15:10:00,48.8,48.81,48.73,48.79,160051.0,41.3116,41.3201,41.2523,41.3031,160051.0
2020-11-13 15:15:00,48.79,48.82,48.72,48.79,142238.0,41.3031,41.3285,41.2439,41.3031,142238.0
2020-11-13 15:20:00,48.79,48.79,48.71,48.73,102999.0,41.3031,41.3031,41.2354,41.2523,102999.0
2020-11-13 15:25:00,48.73,48.74,48.67,48.72,186440.0,41.2523,41.2608,41.2015,41.2439,186440.0
2020-11-13 15:30:00,48.73,48.86,48.72,48.85,209195.0,41.2523,41.3624,41.2439,41.3539,209195.0
2020-11-13 15:35:00,48.85,48.94,48.84,48.94,98493.0,41.3539,41.4301,41.3454,41.4301,98493.0
2020-11-13 15:40:00,48.94,49.05,48.93,49.04,358046.0,41.4301,41.5232,41.4216,41.5148,358046.0
2020-11-13 15:45:00,49.03,49.07,48.89,48.9,347422.0,41.5063,41.5402,41.3878,41.3962,347422.0
2020-11-13 15:50:00,48.9,48.91,48.68,48.69,468619.0,41.3962,41.4047,41.21,41.2185,468619.0
2020-11-13 15:55:00,48.69,48.77,48.57,48.66,1184889.0,41.2185,41.2862,41.1169,41.1931,1184889.0
2020-11-16 09:30:00,50.43,51.02,50.4,50.55,1767401.0,42.6915,43.1909,42.6661,42.793,1767401.0
2020-11-16 09:35:00,50.56,50.95,50.56,50.76,1110656.0,42.8015,43.1317,42.8015,42.9708,1110656.0
2020-11-16 09:40:00,50.77,50.85,50.48,50.73,708520.0,42.9793,43.047,42.7338,42.9454,708520.0
2020-11-16 09:45:00,50.74,50.78,50.41,50.53,946694.0,42.9539,42.9878,42.6745,42.7761,946694.0
2020-11-16 09:50:00,50.53,50.53,50.26,50.33,857532.0,42.7761,42.7761,42.5475,42.6068,857532.0
2020-11-16 09:55:00,50.34,50.56,50.3,50.53,446441.0,42.6153,42.8015,42.5814,42.7761,446441.0
2020-11-16 10:00:00,50.52,50.53,50.16,50.24,406904.0,42.7677,42.7761,42.4629,42.5306,406904.0
2020-11-16 10:05:00,50.23,50.25,50.09,50.15,454075.0,42.5222,42.5391,42.4036,42.4544,454075.0
2020-11-16 10:10:00,50.15,50.38,50.15,50.34,351464.0,42.4544,42.6491,42.4544,42.6153,351464.0
2020-11-16 10:15:00,50.34,50.41,50.32,50.38,399450.0,42.6153,42.6745,42.5983,42.6491,399450.0
2020-11-16 10:20:00,50.38,50.43,50.33,50.41,481988.0,42.6491,42.6915,42.6068,42.6745,481988.0
2020-11-16 10:25:00,50.41,50.49,50.34,50.48,229166.0,42.6745,42.7423,42.6153,42.7338,229166.0
2020-11-16 10:30:00,50.49,50.61,50.45,50.59,391480.0,42.7423,42.8438,42.7084,42.8269,391480.0
2020-11-16 10:35:00,50.6,50.78,50.59,50.78,221188.0,42.8354,42.9878,42.8269,42.9878,221188.0
2020-11-16 10:40:00,50.78,50.98,50.77,50.91,396999.0,42.9878,43.1571,42.9793,43.0978,396999.0
2020-11-16 10:45:00,50.9,50.92,50.76,50.79,300705.0,43.0893,43.1063,42.9708,42.9962,300705.0
2020-11-16 10:50:00,50.78,50.81,50.69,50.73,144829.0,42.9878,43.0131,42.9116,42.9454,144829.0
2020-11-16 10:55:00,50.73,50.75,50.57,50.6,164591.0,42.9454,42.9624,42.81,42.8354,164591.0
2020-11-16 11:00:00,50.6,50.69,50.46,50.64,365856.0,42.8354,42.9116,42.7169,42.8692,365856.0
2020-11-16 11:05:00,50.64,50.65,50.38,50.4,166522.0,42.8692,42.8777,42.6491,42.6661,166522.0
2020-11-16 11:10:00,50.41,50.55,50.37,50.41,341616.0,42.6745,42.793,42.6407,42.6745,341616.0
2020-11-16 11:15:00,50.4,50.6,50.39,50.6,241819.0,42.6661,42.8354,42.6576,42.8354,241819.0
2020-11-16 11:20:00,50.59,50.66,50.55,50.6,189212.0,42.8269,42.8862,42.793,42.8354,189212.0
2020-11-16 11:25:00,50.59,50.62,50.52,50.57,195730.0,42.8269,42.8523,42.7677,42.81,195730.0
2020-11-16 11:30:00,50.57,50.69,50.54,50.67,140004.0,42.81,42.9116,42.7846,42.8946,140004.0
2020-11-16 11:35:00,50.68,50.68,50.41,50.46,376280.0,42.9031,42.9031,42.6745,42.7169,376280.0
2020-11-16 11:40:00,50.47,50.6,50.47,50.59,141467.0,42.7253,42.8354,42.7253,42.8269,141467.0
2020-11-16 11:45:00,50.6,50.7,50.58,50.65,111932.0,42.8354,42.92,42.8184,42.8777,111932.0
2020-11-16 11:50:00,50.65,50.69,50.58,50.6,155423.0,42.8777,42.9116,42.8184,42.8354,155423.0
2020-11-16 11:55:00,50.6,50.71,50.59,50.68,273734.0,42.8354,42.9285,42.8269,42.9031,273734.0
2020-11-16 12:00:00,50.69,50.7,50.57,50.61,155687.0,42.9116,42.92,42.81,42.8438,155687.0
2020-11-16 12:05:00,50.61,50.61,50.54,50.57,87723.0,42.8438,42.8438,42.7846,42.81,87723.0
2020-11-16 12:10:00,50.57,50.59,50.47,50.54,154504.0,42.81,42.8269,42.7253,42.7846,154504.0
2020-11-16 12:15:00,50.54,50.58,50.52,50.56,86468.0,42.7846,42.8184,42.7677,42.8015,86468.0
2020-11-16 12:20:00,50.56,50.6,50.47,50.48,125464.0,42.8015,42.8354,42.7253,42.7338,125464.0
2020-11-16 12:25:00,50.48,50.5,50.43,50.47,143902.0,42.7338,42.7507,42.6915,42.7253,143902.0
2020-11-16 12:30:00,50.46,50.53,50.44,50.53,173833.0,42.7169,42.7761,42.6999,42.7761,173833.0
2020-11-16 12:35:00,50.53,50.56,50.5,50.55,121859.0,42.7761,42.8015,42.7507,42.793,121859.0
2020-11-16 12:40:00,50.55,50.55,50.46,50.48,112429.0,42.793,42.793,42.7169,42.7338,112429.0
2020-11-16 12:45:00,50.49,50.5,50.39,50.43,183588.0,42.7423,42.7507,42.6576,42.6915,183588.0
2020-11-16 12:50:00,50.43,50.47,50.36,50.39,149078.0,42.6915,42.7253,42.6322,42.6576,149078.0
2020-11-16 12:55:00,50.39,50.42,50.36,50.36,123992.0,42.6576,42.683,42.6322,42.6322,123992.0
2020-11-16 13:00:00,50.35,50.36,50.28,50.29,204257.0,42.6237,42.6322,42.5645,42.5729,204257.0
2020-11-16 13:05:00,50.3,50.33,50.24,50.3,157270.0,42.5814,42.6068,42.5306,42.5814,157270.0
2020-11-16 13:10:00,50.29,50.35,50.28,50.35,61081.0,42.5729,42.6237,42.5645,42.6237,61081.0
2020-11-16 13:15:00,50.34,50.35,50.29,50.3,149921.0,42.6153,42.6237,42.5729,42.5814,149921.0
2020-11-16 13:20:00,50.31,50.32,50.18,50.22,257055.0,42.5899,42.5983,42.4798,42.5137,257055.0
2020-11-16 13:25:00,50.21,50.21,50.06,50.07,317807.0,42.5052,42.5052,42.3782,42.3867,317807.0
2020-11-16 13:30:00,50.08,50.17,50.02,50.15,146577.0,42.3952,42.4714,42.3444,42.4544,146577.0
2020-11-16 13:35:00,50.15,50.19,50.11,50.12,103683.0,42.4544,42.4883,42.4206,42.429,103683.0
2020-11-16 13:40:00,50.12,50.13,50.0,50.03,317541.0,42.429,42.4375,42.3274,42.3528,317541.0
2020-11-16 13:45:00,50.03,50.06,49.97,49.98,199430.0,42.3528,42.3782,42.302,42.3105,199430.0
2020-11-16 13:50:00,49.98,50.21,49.97,50.21,222960.0,42.3105,42.5052,42.302,42.5052,222960.0
2020-11-16 13:55:00,50.21,50.22,50.16,50.17,150459.0,42.5052,42.5137,42.4629,42.4714,150459.0
2020-11-16 14:00:00,50.16,50.17,50.08,50.1,190508.0,42.4629,42.4714,42.3952,42.4121,190508.0
2020-11-16 14:05:00,50.09,50.12,49.99,50.09,188440.0,42.4036,42.429,42.319,42.4036,188440.0
2020-11-16 14:10:00,50.09,50.11,50.02,50.04,104364.0,42.4036,42.4206,42.3444,42.3613,104364.0
2020-11-16 14:15:00,50.04,50.04,49.94,49.94,122213.0,42.3613,42.3613,42.2767,42.2767,122213.0
2020-11-16 14:20:00,49.95,49.95,49.9,49.92,119715.0,42.2851,42.2851,42.2428,42.2597,119715.0
2020-11-16 14:25:00,49.92,49.93,49.87,49.93,276542.0,42.2597,42.2682,42.2174,42.2682,276542.0
2020-11-16 14:30:00,49.93,50.02,49.85,49.94,172578.0,42.2682,42.3444,42.2005,42.2767,172578.0
2020-11-16 14:35:00,49.94,49.97,49.92,49.97,84859.0,42.2767,42.302,42.2597,42.302,84859.0
2020-11-16 14:40:00,49.97,50.06,49.96,50.05,183315.0,42.302,42.3782,42.2936,42.3698,183315.0
2020-11-16 14:45:00,50.04,50.18,50.02,50.12,173637.0,42.3613,42.4798,42.3444,42.429,173637.0
2020-11-16 14:50:00,50.12,50.2,50.11,50.19,174284.0,42.429,42.4968,42.4206,42.4883,174284.0
2020-11-16 14:55:00,50.19,50.28,50.18,50.26,155125.0,42.4883,42.5645,42.4798,42.5475,155125.0
2020-11-16 15:00:00,50.26,50.26,50.11,50.12,138115.0,42.5475,42.5475,42.4206,42.429,138115.0
2020-11-16 15:05:00,50.13,50.14,50.04,50.08,260675.0,42.4375,42.446,42.3613,42.3952,260675.0
2020-11-16 15:10:00,50.08,50.16,50.06,50.07,221078.0,42.3952,42.4629,42.3782,42.3867,221078.0
2020-11-16 15:15:00,50.07,50.13,50.04,50.08,145657.0,42.3867,42.4375,42.3613,42.3952,145657.0
2020-11-16 15:20:00,50.08,50.16,50.08,50.1,276148.0,42.3952,42.4629,42.3952,42.4121,276148.0
2020-11-16 15:25:00,50.1,50.15,50.04,50.09,263665.0,42.4121,42.4544,42.3613,42.4036,263665.0
2020-11-16 15:30:00,50.09,50.2,50.08,50.19,180481.0,42.4036,42.4968,42.3952,42.4883,180481.0
2020-11-16 15:35:00,50.19,50.23,50.11,50.15,182446.0,42.4883,42.5222,42.4206,42.4544,182446.0
2020-11-16 15:40:00,50.15,50.19,50.11,50.18,168601.0,42.4544,42.4883,42.4206,42.4798,168601.0
2020-11-16 15:45:00,50.18,50.3,50.18,50.27,307973.0,42.4798,42.5814,42.4798,42.556,307973.0
2020-11-16 15:50:00,50.26,50.26,50.19,50.2,324554.0,42.5475,42.5475,42.4883,42.4968,324554.0
2020-11-16 15:55:00,50.19,50.41,50.16,50.4,990027.0,42.4883,42.6745,42.4629,42.6661,990027.0
2020-11-17 09:30:00,49.84,50.22,49.76,49.81,1055293.0,42.192,42.5137,42.1243,42.1666,1055293.0
2020-11-17 09:35:00,49.81,49.99,49.7,49.91,501423.0,42.1666,42.319,42.0735,42.2513,501423.0
2020-11-17 09:40:00,49.93,49.93,49.76,49.88,388994.0,42.2682,42.2682,42.1243,42.2259,388994.0
2020-11-17 09:45:00,49.88,49.94,49.79,49.85,341778.0,42.2259,42.2767,42.1497,42.2005,341778.0
2020-11-17 09:50:00,49.84,49.87,49.59,49.63,366498.0,42.192,42.2174,41.9804,42.0142,366498.0
2020-11-17 09:55:00,49.63,49.68,49.48,49.64,358383.0,42.0142,42.0565,41.8872,42.0227,358383.0
2020-11-17 10:00:00,49.64,49.82,49.6,49.67,395800.0,42.0227,42.1751,41.9888,42.0481,395800.0
2020-11-17 10:05:00,49.66,49.76,49.59,49.75,208944.0,42.0396,42.1243,41.9804,42.1158,208944.0
2020-11-17 10:10:00,49.75,49.96,49.74,49.91,194346.0,42.1158,42.2936,42.1073,42.2513,194346.0
2020-11-17 10:15:00,49.91,50.04,49.85,49.99,172277.0,42.2513,42.3613,42.2005,42.319,172277.0
2020-11-17 10:20:00,50.0,50.04,49.94,49.97,201421.0,42.3274,42.3613,42.2767,42.302,201421.0
2020-11-17 10:25:00,49.96,50.0,49.89,49.9,130715.0,42.2936,42.3274,42.2343,42.2428,130715.0
2020-11-17 10:30:00,49.91,50.17,49.84,50.16,325283.0,42.2513,42.4714,42.192,42.4629,325283.0
2020-11-17 10:35:00,50.15,50.18,50.01,50.05,102473.0,42.4544,42.4798,42.3359,42.3698,102473.0
2020-11-17 10:40:00,50.05,50.13,49.98,50.05,131981.0,42.3698,42.4375,42.3105,42.3698,131981.0
2020-11-17 10:45:00,50.05,50.12,50.03,50.05,125182.0,42.3698,42.429,42.3528,42.3698,125182.0
2020-11-17 10:50:00,50.05,50.14,50.01,50.09,201432.0,42.3698,42.446,42.3359,42.4036,201432.0
2020-11-17 10:55:00,50.08,50.13,50.0,50.05,270037.0,42.3952,42.4375,42.3274,42.3698,270037.0
2020-11-17 11:00:00,50.06,50.24,50.02,50.19,307965.0,42.3782,42.5306,42.3444,42.4883,307965.0
2020-11-17 11:05:00,50.19,50.38,50.17,50.34,281625.0,42.4883,42.6491,42.4714,42.6153,281625.0
2020-11-17 11:10:00,50.34,50.43,50.3,50.41,122968.0,42.6153,42.6915,42.5814,42.6745,122968.0
2020-11-17 11:15:00,50.41,50.5,50.38,50.44,132316.0,42.6745,42.7507,42.6491,42.6999,132316.0
2020-11-17 11:20:00,50.44,50.59,50.43,50.59,154877.0,42.6999,42.8269,42.6915,42.8269,154877.0
2020-11-17 11:25:00,50.59,50.62,50.52,50.59,155628.0,42.8269,42.8523,42.7677,42.8269,155628.0
2020-11-17 11:30:00,50.6,50.7,50.6,50.69,223983.0,42.8354,42.92,42.8354,42.9116,223983.0
2020-11-17 11:35:00,50.69,50.85,50.69,50.76,254871.0,42.9116,43.047,42.9116,42.9708,254871.0
2020-11-17 11:40:00,50.76,50.77,50.67,50.72,101693.0,42.9708,42.9793,42.8946,42.937,101693.0
2020-11-17 11:45:00,50.71,50.78,50.67,50.76,177391.0,42.9285,42.9878,42.8946,42.9708,177391.0
2020-11-17 11:50:00,50.75,50.75,50.69,50.73,84192.0,42.9624,42.9624,42.9116,42.9454,84192.0
2020-11-17 11:55:00,50.72,50.72,50.55,50.55,162546.0,42.937,42.937,42.793,42.793,162546.0
2020-11-17 12:00:00,50.55,50.58,50.51,50.52,135332.0,42.793,42.8184,42.7592,42.7677,135332.0
2020-11-17 12:05:00,50.51,50.53,50.36,50.38,213597.0,42.7592,42.7761,42.6322,42.6491,213597.0
2020-11-17 12:10:00,50.38,50.61,50.37,50.61,359415.0,42.6491,42.8438,42.6407,42.8438,359415.0
2020-11-17 12:15:00,50.6,50.64,50.52,50.53,206239.0,42.8354,42.8692,42.7677,42.7761,206239.0
2020-11-17 12:20:00,50.53,50.62,50.52,50.58,105618.0,42.7761,42.8523,42.7677,42.8184,105618.0
2020-11-17 12:25:00,50.57,50.59,50.49,50.58,143521.0,42.81,42.8269,42.7423,42.8184,143521.0
2020-11-17 12:30:00,50.58,50.58,50.52,50.52,73775.0,42.8184,42.8184,42.7677,42.7677,73775.0
2020-11-17 12:35:00,50.53,50.64,50.5,50.59,150813.0,42.7761,42.8692,42.7507,42.8269,150813.0
2020-11-17 12:40:00,50.58,50.61,50.56,50.61,52283.0,42.8184,42.8438,42.8015,42.8438,52283.0
2020-11-17 12:45:00,50.6,50.61,50.53,50.53,88437.0,42.8354,42.8438,42.7761,42.7761,88437.0
2020-11-17 12:50:00,50.53,50.64,50.51,50.62,106783.0,42.7761,42.8692,42.7592,42.8523,106783.0
2020-11-17 12:55:00,50.61,50.67,50.55,50.64,198906.0,42.8438,42.8946,42.793,42.8692,198906.0
2020-11-17 13:00:00,50.66,50.66,50.57,50.6,125034.0,42.8862,42.8862,42.81,42.8354,125034.0
2020-11-17 13:05:00,50.6,50.63,50.55,50.57,102831.0,42.8354,42.8608,42.793,42.81,102831.0
2020-11-17 13:10:00,50.57,50.63,50.54,50.59,72411.0,42.81,42.8608,42.7846,42.8269,72411.0
2020-11-17 13:15:00,50.6,50.65,50.58,50.61,75716.0,42.8354,42.8777,42.8184,42.8438,75716.0
2020-11-17 13:20:00,50.6,50.64,50.56,50.58,128869.0,42.8354,42.8692,42.8015,42.8184,128869.0
2020-11-17 13:25:00,50.58,50.6,50.56,50.59,192592.0,42.8184,42.8354,42.8015,42.8269,192592.0
2020-11-17 13:30:00,50.59,50.6,50.55,50.56,90615.0,42.8269,42.8354,42.793,42.8015,90615.0
2020-11-17 13:35:00,50.56,50.7,50.55,50.67,138014.0,42.8015,42.92,42.793,42.8946,138014.0
2020-11-17 13:40:00,50.67,50.78,50.66,50.77,129629.0,42.8946,42.9878,42.8862,42.9793,129629.0
2020-11-17 13:45:00,50.76,50.78,50.72,50.76,76060.0,42.9708,42.9878,42.937,42.9708,76060.0
2020-11-17 13:50:00,50.76,50.77,50.7,50.71,99033.0,42.9708,42.9793,42.92,42.9285,99033.0
2020-11-17 13:55:00,50.71,50.73,50.68,50.73,98303.0,42.9285,42.9454,42.9031,42.9454,98303.0
2020-11-17 14:00:00,50.73,50.85,50.72,50.8,163760.0,42.9454,43.047,42.937,43.0047,163760.0
2020-11-17 14:05:00,50.81,50.88,50.79,50.86,149996.0,43.0131,43.0724,42.9962,43.0555,149996.0
2020-11-17 14:10:00,50.86,50.93,50.81,50.91,285505.0,43.0555,43.1147,43.0131,43.0978,285505.0
2020-11-17 14:15:00,50.91,50.93,50.88,50.89,149964.0,43.0978,43.1147,43.0724,43.0809,149964.0
2020-11-17 14:20:00,50.89,50.9,50.8,50.82,145754.0,43.0809,43.0893,43.0047,43.0216,145754.0
2020-11-17 14:25:00,50.82,50.85,50.71,50.75,209843.0,43.0216,43.047,42.9285,42.9624,209843.0
2020-11-17 14:30:00,50.75,50.76,50.69,50.7,143392.0,42.9624,42.9708,42.9116,42.92,143392.0
2020-11-17 14:35:00,50.7,50.79,50.69,50.79,128299.0,42.92,42.9962,42.9116,42.9962,128299.0
2020-11-17 14:40:00,50.79,50.83,50.77,50.83,128970.0,42.9962,43.0301,42.9793,43.0301,128970.0
2020-11-17 14:45:00,50.82,50.83,50.8,50.8,66807.0,43.0216,43.0301,43.0047,43.0047,66807.0
2020-11-17 14:50:00,50.81,50.82,50.73,50.74,89435.0,43.0131,43.0216,42.9454,42.9539,89435.0
2020-11-17 14:55:00,50.74,50.8,50.73,50.77,81046.0,42.9539,43.0047,42.9454,42.9793,81046.0
2020-11-17 15:00:00,50.76,50.76,50.7,50.73,231543.0,42.9708,42.9708,42.92,42.9454,231543.0
2020-11-17 15:05:00,50.72,50.81,50.7,50.72,266272.0,42.937,43.0131,42.92,42.937,266272.0
2020-11-17 15:10:00,50.72,50.74,50.69,50.7,128639.0,42.937,42.9539,42.9116,42.92,128639.0
2020-11-17 15:15:00,50.7,50.71,50.64,50.64,111774.0,42.92,42.9285,42.8692,42.8692,111774.0
2020-11-17 15:20:00,50.63,50.66,50.53,50.6,164265.0,42.8608,42.8862,42.7761,42.8354,164265.0
2020-11-17 15:25:00,50.6,50.65,50.56,50.57,154736.0,42.8354,42.8777,42.8015,42.81,154736.0
2020-11-17 15:30:00,50.56,50.59,50.52,50.56,196078.0,42.8015,42.8269,42.7677,42.8015,196078.0
2020-11-17 15:35:00,50.55,50.6,50.53,50.55,153387.0,42.793,42.8354,42.7761,42.793,153387.0
2020-11-17 15:40:00,50.55,50.59,50.49,50.53,223405.0,42.793,42.8269,42.7423,42.7761,223405.0
2020-11-17 15:45:00,50.53,50.56,50.5,50.52,250546.0,42.7761,42.8015,42.7507,42.7677,250546.0
2020-11-17 15:50:00,50.53,50.64,50.45,50.64,523658.0,42.7761,42.8692,42.7084,42.8692,523658.0
2020-11-17 15:55:00,50.64,50.75,50.59,50.75,715372.0,42.8692,42.9624,42.8269,42.9624,715372.0
2020-11-18 09:30:00,51.09,51.53,51.06,51.39,999666.0,43.2502,43.6227,43.2248,43.5041,999666.0
2020-11-18 09:35:00,51.39,51.68,51.26,51.61,546077.0,43.5041,43.7496,43.3941,43.6904,546077.0
2020-11-18 09:40:00,51.62,52.15,51.59,52.05,987612.0,43.6989,44.1475,43.6735,44.0629,987612.0
2020-11-18 09:45:00,52.05,52.22,51.98,52.16,471403.0,44.0629,44.2068,44.0036,44.156,471403.0
2020-11-18 09:50:00,52.16,52.5,52.13,52.46,1022537.0,44.156,44.4438,44.1306,44.41,1022537.0
2020-11-18 09:55:00,52.46,52.65,52.3,52.3,986319.0,44.41,44.5708,44.2745,44.2745,986319.0
2020-11-18 10:00:00,52.29,52.57,52.26,52.53,480311.0,44.266,44.5031,44.2406,44.4692,480311.0
2020-11-18 10:05:00,52.53,52.58,52.16,52.2,438491.0,44.4692,44.5115,44.156,44.1899,438491.0
2020-11-18 10:10:00,52.2,52.28,52.09,52.21,303071.0,44.1899,44.2576,44.0967,44.1983,303071.0
2020-11-18 10:15:00,52.22,52.36,52.2,52.28,356293.0,44.2068,44.3253,44.1899,44.2576,356293.0
2020-11-18 10:20:00,52.28,52.37,52.17,52.35,279646.0,44.2576,44.3338,44.1645,44.3168,279646.0
2020-11-18 10:25:00,52.35,52.39,52.23,52.38,277913.0,44.3168,44.3507,44.2152,44.3422,277913.0
2020-11-18 10:30:00,52.37,52.46,52.24,52.24,231455.0,44.3338,44.41,44.2237,44.2237,231455.0
2020-11-18 10:35:00,52.25,52.27,52.0,52.0,308903.0,44.2322,44.2491,44.0205,44.0205,308903.0
2020-11-18 10:40:00,52.01,52.07,51.96,52.01,236535.0,44.029,44.0798,43.9867,44.029,236535.0
2020-11-18 10:45:00,52.01,52.07,51.93,52.06,210663.0,44.029,44.0798,43.9613,44.0713,210663.0
2020-11-18 10:50:00,52.05,52.23,52.03,52.2,174801.0,44.0629,44.2152,44.0459,44.1899,174801.0
2020-11-18 10:55:00,52.2,52.21,52.12,52.15,213346.0,44.1899,44.1983,44.1221,44.1475,213346.0
2020-11-18 11:00:00,52.15,52.27,52.14,52.26,136126.0,44.1475,44.2491,44.1391,44.2406,136126.0
2020-11-18 11:05:00,52.26,52.49,52.25,52.48,217621.0,44.2406,44.4354,44.2322,44.4269,217621.0
2020-11-18 11:10:00,52.48,52.5,52.34,52.37,175848.0,44.4269,44.4438,44.3084,44.3338,175848.0
2020-11-18 11:15:00,52.37,52.48,52.33,52.45,213574.0,44.3338,44.4269,44.2999,44.4015,213574.0
2020-11-18 11:20:00,52.45,52.48,52.37,52.41,152393.0,44.4015,44.4269,44.3338,44.3676,152393.0
2020-11-18 11:25:00,52.41,52.42,52.38,52.42,74955.0,44.3676,44.3761,44.3422,44.3761,74955.0
2020-11-18 11:30:00,52.41,52.42,52.3,52.39,102095.0,44.3676,44.3761,44.2745,44.3507,102095.0
2020-11-18 11:35:00,52.39,52.54,52.39,52.48,246953.0,44.3507,44.4777,44.3507,44.4269,246953.0
2020-11-18 11:40:00,52.48,52.49,52.33,52.34,129053.0,44.4269,44.4354,44.2999,44.3084,129053.0
2020-11-18 11:45:00,52.33,52.43,52.27,52.27,86043.0,44.2999,44.3846,44.2491,44.2491,86043.0
2020-11-18 11:50:00,52.26,52.39,52.22,52.39,125068.0,44.2406,44.3507,44.2068,44.3507,125068.0
2020-11-18 11:55:00,52.39,52.49,52.37,52.44,133336.0,44.3507,44.4354,44.3338,44.393,133336.0
2020-11-18 12:00:00,52.44,52.49,52.41,52.45,192991.0,44.393,44.4354,44.3676,44.4015,192991.0
2020-11-18 12:05:00,52.45,52.46,52.42,52.44,227158.0,44.4015,44.41,44.3761,44.393,227158.0
2020-11-18 12:10:00,52.44,52.48,52.43,52.46,419844.0,44.393,44.4269,44.3846,44.41,419844.0
2020-11-18 12:15:00,52.46,52.48,52.44,52.46,174139.0,44.41,44.4269,44.393,44.41,174139.0
2020-11-18 12:20:00,52.46,52.49,52.43,52.45,86045.0,44.41,44.4354,44.3846,44.4015,86045.0
2020-11-18 12:25:00,52.44,52.47,52.28,52.3,289206.0,44.393,44.4184,44.2576,44.2745,289206.0
2020-11-18 12:30:00,52.3,52.31,52.19,52.23,223855.0,44.2745,44.283,44.1814,44.2152,223855.0
2020-11-18 12:35:00,52.23,52.33,52.21,52.29,188313.0,44.2152,44.2999,44.1983,44.266,188313.0
2020-11-18 12:40:00,52.29,52.49,52.28,52.46,189243.0,44.266,44.4354,44.2576,44.41,189243.0
2020-11-18 12:45:00,52.46,52.54,52.37,52.37,331271.0,44.41,44.4777,44.3338,44.3338,331271.0
2020-11-18 12:50:00,52.38,52.39,52.32,52.34,96537.0,44.3422,44.3507,44.2914,44.3084,96537.0
2020-11-18 12:55:00,52.34,52.42,52.25,52.34,256907.0,44.3084,44.3761,44.2322,44.3084,256907.0
2020-11-18 13:00:00,52.34,52.34,52.28,52.31,78320.0,44.3084,44.3084,44.2576,44.283,78320.0
2020-11-18 13:05:00,52.31,52.4,52.3,52.4,103581.0,44.283,44.3592,44.2745,44.3592,103581.0
2020-11-18 13:10:00,52.4,52.41,52.36,52.38,57789.0,44.3592,44.3676,44.3253,44.3422,57789.0
2020-11-18 13:15:00,52.38,52.41,52.35,52.35,76628.0,44.3422,44.3676,44.3168,44.3168,76628.0
2020-11-18 13:20:00,52.35,52.37,52.28,52.31,95643.0,44.3168,44.3338,44.2576,44.283,95643.0
2020-11-18 13:25:00,52.3,52.31,52.18,52.2,190806.0,44.2745,44.283,44.1729,44.1899,190806.0
2020-11-18 13:30:00,52.2,52.25,52.19,52.19,137254.0,44.1899,44.2322,44.1814,44.1814,137254.0
2020-11-18 13:35:00,52.2,52.34,52.19,52.3,113758.0,44.1899,44.3084,44.1814,44.2745,113758.0
2020-11-18 13:40:00,52.3,52.31,52.23,52.25,94123.0,44.2745,44.283,44.2152,44.2322,94123.0
2020-11-18 13:45:00,52.25,52.27,52.13,52.16,213114.0,44.2322,44.2491,44.1306,44.156,213114.0
2020-11-18 13:50:00,52.15,52.17,52.09,52.15,160707.0,44.1475,44.1645,44.0967,44.1475,160707.0
2020-11-18 13:55:00,52.15,52.16,52.01,52.08,350421.0,44.1475,44.156,44.029,44.0883,350421.0
2020-11-18 14:00:00,52.08,52.22,52.07,52.16,221677.0,44.0883,44.2068,44.0798,44.156,221677.0
2020-11-18 14:05:00,52.16,52.17,52.04,52.05,175061.0,44.156,44.1645,44.0544,44.0629,175061.0
2020-11-18 14:10:00,52.04,52.05,51.89,51.9,271650.0,44.0544,44.0629,43.9274,43.9359,271650.0
2020-11-18 14:15:00,51.9,51.91,51.69,51.69,364637.0,43.9359,43.9444,43.7581,43.7581,364637.0
2020-11-18 14:20:00,51.7,51.78,51.59,51.6,357036.0,43.7666,43.8343,43.6735,43.6819,357036.0
2020-11-18 14:25:00,51.59,51.68,51.57,51.66,317753.0,43.6735,43.7496,43.6565,43.7327,317753.0
2020-11-18 14:30:00,51.66,51.68,51.45,51.66,449621.0,43.7327,43.7496,43.5549,43.7327,449621.0
2020-11-18 14:35:00,51.66,51.69,51.62,51.69,197855.0,43.7327,43.7581,43.6989,43.7581,197855.0
2020-11-18 14:40:00,51.68,51.88,51.64,51.87,239810.0,43.7496,43.919,43.7158,43.9105,239810.0
2020-11-18 14:45:00,51.87,51.95,51.85,51.89,155372.0,43.9105,43.9782,43.8936,43.9274,155372.0
2020-11-18 14:50:00,51.88,51.94,51.86,51.9,119855.0,43.919,43.9697,43.902,43.9359,119855.0
2020-11-18 14:55:00,51.9,51.92,51.77,51.8,158826.0,43.9359,43.9528,43.8258,43.8512,158826.0
2020-11-18 15:00:00,51.81,51.81,51.54,51.55,223275.0,43.8597,43.8597,43.6311,43.6396,223275.0
2020-11-18 15:05:00,51.55,51.73,51.55,51.7,168598.0,43.6396,43.792,43.6396,43.7666,168598.0
2020-11-18 15:10:00,51.71,51.86,51.7,51.83,189309.0,43.775,43.902,43.7666,43.8766,189309.0
2020-11-18 15:15:00,51.83,51.85,51.68,51.69,119254.0,43.8766,43.8936,43.7496,43.7581,119254.0
2020-11-18 15:20:00,51.69,51.72,51.64,51.65,125662.0,43.7581,43.7835,43.7158,43.7243,125662.0
2020-11-18 15:25:00,51.65,51.66,51.42,51.42,250767.0,43.7243,43.7327,43.5295,43.5295,250767.0
2020-11-18 15:30:00,51.43,51.46,51.3,51.44,277581.0,43.538,43.5634,43.428,43.5465,277581.0
2020-11-18 15:35:00,51.44,51.46,51.25,51.4,385041.0,43.5465,43.5634,43.3856,43.5126,385041.0
2020-11-18 15:40:00,51.4,51.41,51.21,51.22,527387.0,43.5126,43.5211,43.3518,43.3602,527387.0
2020-11-18 15:45:00,51.22,51.45,51.21,51.32,336321.0,43.3602,43.5549,43.3518,43.4449,336321.0
2020-11-18 15:50:00,51.32,51.43,51.13,51.14,483452.0,43.4449,43.538,43.284,43.2925,483452.0
2020-11-18 15:55:00,51.15,51.21,51.01,51.05,1087307.0,43.301,43.3518,43.1825,43.2163,1087307.0
2020-11-19 09:30:00,51.25,51.6,50.95,51.23,1191782.0,43.3856,43.6819,43.1317,43.3687,1191782.0
2020-11-19 09:35:00,51.21,51.77,51.2,51.74,481925.0,43.3518,43.8258,43.3433,43.8004,481925.0
2020-11-19 09:40:00,51.73,51.98,51.67,51.92,496206.0,43.792,44.0036,43.7412,43.9528,496206.0
2020-11-19 09:45:00,51.92,52.31,51.9,52.16,716486.0,43.9528,44.283,43.9359,44.156,716486.0
2020-11-19 09:50:00,52.16,52.32,52.14,52.26,303296.0,44.156,44.2914,44.1391,44.2406,303296.0
2020-11-19 09:55:00,52.26,52.26,51.92,51.94,299579.0,44.2406,44.2406,43.9528,43.9697,299579.0
2020-11-19 10:00:00,51.94,52.03,51.75,51.82,265190.0,43.9697,44.0459,43.8089,43.8682,265190.0
2020-11-19 10:05:00,51.82,52.09,51.82,52.07,329680.0,43.8682,44.0967,43.8682,44.0798,329680.0
2020-11-19 10:10:00,52.07,52.1,51.91,51.97,197060.0,44.0798,44.1052,43.9444,43.9951,197060.0
2020-11-19 10:15:00,51.96,52.05,51.91,51.96,312090.0,43.9867,44.0629,43.9444,43.9867,312090.0
2020-11-19 10:20:00,51.96,52.15,51.9,52.08,171530.0,43.9867,44.1475,43.9359,44.0883,171530.0
2020-11-19 10:25:00,52.07,52.08,51.88,51.98,205795.0,44.0798,44.0883,43.919,44.0036,205795.0
2020-11-19 10:30:00,51.98,52.01,51.8,51.82,190368.0,44.0036,44.029,43.8512,43.8682,190368.0
2020-11-19 10:35:00,51.82,51.88,51.66,51.76,139507.0,43.8682,43.919,43.7327,43.8174,139507.0
2020-11-19 10:40:00,51.76,51.86,51.73,51.8,93602.0,43.8174,43.902,43.792,43.8512,93602.0
2020-11-19 10:45:00,51.8,51.95,51.8,51.92,116324.0,43.8512,43.9782,43.8512,43.9528,116324.0
2020-11-19 10:50:00,51.91,51.95,51.8,51.8,196954.0,43.9444,43.9782,43.8512,43.8512,196954.0
2020-11-19 10:55:00,51.81,51.88,51.63,51.64,137510.0,43.8597,43.919,43.7073,43.7158,137510.0
2020-11-19 11:00:00,51.64,51.65,51.55,51.55,152790.0,43.7158,43.7243,43.6396,43.6396,152790.0
2020-11-19 11:05:00,51.55,51.68,51.5,51.54,213454.0,43.6396,43.7496,43.5973,43.6311,213454.0
2020-11-19 11:10:00,51.52,51.58,51.5,51.57,190019.0,43.6142,43.665,43.5973,43.6565,190019.0
2020-11-19 11:15:00,51.58,51.7,51.58,51.66,98238.0,43.665,43.7666,43.665,43.7327,98238.0
2020-11-19 11:20:00,51.65,51.72,51.63,51.71,73860.0,43.7243,43.7835,43.7073,43.775,73860.0
2020-11-19 11:25:00,51.72,51.72,51.68,51.68,152943.0,43.7835,43.7835,43.7496,43.7496,152943.0
2020-11-19 11:30:00,51.68,51.77,51.56,51.57,178489.0,43.7496,43.8258,43.6481,43.6565,178489.0
2020-11-19 11:35:00,51.57,51.62,51.51,51.58,143941.0,43.6565,43.6989,43.6057,43.665,143941.0
2020-11-19 11:40:00,51.58,51.58,51.52,51.54,74444.0,43.665,43.665,43.6142,43.6311,74444.0
2020-11-19 11:45:00,51.54,51.67,51.52,51.58,76216.0,43.6311,43.7412,43.6142,43.665,76216.0
2020-11-19 11:50:00,51.57,51.57,51.48,51.49,133029.0,43.6565,43.6565,43.5803,43.5888,133029.0
2020-11-19 11:55:00,51.48,51.51,51.44,51.48,140515.0,43.5803,43.6057,43.5465,43.5803,140515.0
2020-11-19 12:00:00,51.47,51.6,51.42,51.55,146722.0,43.5719,43.6819,43.5295,43.6396,146722.0
2020-11-19 12:05:00,51.55,51.62,51.53,51.56,98068.0,43.6396,43.6989,43.6227,43.6481,98068.0
2020-11-19 12:10:00,51.56,51.59,51.53,51.54,98603.0,43.6481,43.6735,43.6227,43.6311,98603.0
2020-11-19 12:15:00,51.54,51.56,51.5,51.51,129158.0,43.6311,43.6481,43.5973,43.6057,129158.0
2020-11-19 12:20:00,51.51,51.61,51.5,51.55,125618.0,43.6057,43.6904,43.5973,43.6396,125618.0
2020-11-19 12:25:00,51.55,51.65,51.51,51.63,102534.0,43.6396,43.7243,43.6057,43.7073,102534.0
2020-11-19 12:30:00,51.64,51.93,51.6,51.91,218968.0,43.7158,43.9613,43.6819,43.9444,218968.0
2020-11-19 12:35:00,51.92,52.13,51.92,52.09,446030.0,43.9528,44.1306,43.9528,44.0967,446030.0
2020-11-19 12:40:00,52.08,52.13,52.03,52.07,246426.0,44.0883,44.1306,44.0459,44.0798,246426.0
2020-11-19 12:45:00,52.07,52.09,51.95,51.99,219607.0,44.0798,44.0967,43.9782,44.0121,219607.0
2020-11-19 12:50:00,51.99,52.03,51.89,51.89,109313.0,44.0121,44.0459,43.9274,43.9274,109313.0
2020-11-19 12:55:00,51.89,51.94,51.87,51.91,104627.0,43.9274,43.9697,43.9105,43.9444,104627.0
2020-11-19 13:00:00,51.91,52.03,51.89,51.98,151333.0,43.9444,44.0459,43.9274,44.0036,151333.0
2020-11-19 13:05:00,51.99,52.0,51.86,51.88,64592.0,44.0121,44.0205,43.902,43.919,64592.0
2020-11-19 13:10:00,51.87,51.92,51.86,51.89,66242.0,43.9105,43.9528,43.902,43.9274,66242.0
2020-11-19 13:15:00,51.9,51.93,51.86,51.87,64300.0,43.9359,43.9613,43.902,43.9105,64300.0
2020-11-19 13:20:00,51.87,51.96,51.85,51.94,178113.0,43.9105,43.9867,43.8936,43.9697,178113.0
2020-11-19 13:25:00,51.95,52.03,51.85,51.87,166414.0,43.9782,44.0459,43.8936,43.9105,166414.0
2020-11-19 13:30:00,51.86,51.88,51.79,51.8,103861.0,43.902,43.919,43.8428,43.8512,103861.0
2020-11-19 13:35:00,51.81,51.82,51.74,51.75,86930.0,43.8597,43.8682,43.8004,43.8089,86930.0
2020-11-19 13:40:00,51.75,51.76,51.66,51.69,101717.0,43.8089,43.8174,43.7327,43.7581,101717.0
2020-11-19 13:45:00,51.7,51.82,51.69,51.8,134001.0,43.7666,43.8682,43.7581,43.8512,134001.0
2020-11-19 13:50:00,51.79,51.8,51.61,51.64,135621.0,43.8428,43.8512,43.6904,43.7158,135621.0
2020-11-19 13:55:00,51.64,51.64,51.58,51.63,90759.0,43.7158,43.7158,43.665,43.7073,90759.0
2020-11-19 14:00:00,51.63,51.73,51.62,51.73,90837.0,43.7073,43.792,43.6989,43.792,90837.0
2020-11-19 14:05:00,51.73,51.75,51.69,51.7,69205.0,43.792,43.8089,43.7581,43.7666,69205.0
2020-11-19 14:10:00,51.7,51.87,51.68,51.83,170142.0,43.7666,43.9105,43.7496,43.8766,170142.0
2020-11-19 14:15:00,51.83,51.91,51.82,51.9,308768.0,43.8766,43.9444,43.8682,43.9359,308768.0
2020-11-19 14:20:00,51.9,52.02,51.88,52.01,230811.0,43.9359,44.0375,43.919,44.029,230811.0
2020-11-19 14:25:00,52.0,52.02,51.91,51.94,224803.0,44.0205,44.0375,43.9444,43.9697,224803.0
2020-11-19 14:30:00,51.93,51.97,51.92,51.97,144977.0,43.9613,43.9951,43.9528,43.9951,144977.0
2020-11-19 14:35:00,51.97,52.13,51.96,52.09,352107.0,43.9951,44.1306,43.9867,44.0967,352107.0
2020-11-19 14:40:00,52.09,52.2,52.08,52.09,290025.0,44.0967,44.1899,44.0883,44.0967,290025.0
2020-11-19 14:45:00,52.09,52.14,52.04,52.04,179163.0,44.0967,44.1391,44.0544,44.0544,179163.0
2020-11-19 14:50:00,52.04,52.05,51.97,51.97,151780.0,44.0544,44.0629,43.9951,43.9951,151780.0
2020-11-19 14:55:00,51.97,52.09,51.97,52.02,194175.0,43.9951,44.0967,43.9951,44.0375,194175.0
2020-11-19 15:00:00,52.03,52.07,51.97,52.06,286088.0,44.0459,44.0798,43.9951,44.0713,286088.0
2020-11-19 15:05:00,52.06,52.09,51.89,51.91,180793.0,44.0713,44.0967,43.9274,43.9444,180793.0
2020-11-19 15:10:00,51.91,52.08,51.91,52.08,161653.0,43.9444,44.0883,43.9444,44.0883,161653.0
2020-11-19 15:15:00,52.07,52.1,52.0,52.03,193446.0,44.0798,44.1052,44.0205,44.0459,193446.0
2020-11-19 15:20:00,52.03,52.07,52.0,52.02,136323.0,44.0459,44.0798,44.0205,44.0375,136323.0
2020-11-19 15:25:00,52.03,52.03,51.92,51.96,129234.0,44.0459,44.0459,43.9528,43.9867,129234.0
2020-11-19 15:30:00,51.97,52.04,51.93,52.04,220126.0,43.9951,44.0544,43.9613,44.0544,220126.0
2020-11-19 15:35:00,52.04,52.16,52.03,52.14,264720.0,44.0544,44.156,44.0459,44.1391,264720.0
2020-11-19 15:40:00,52.14,52.23,52.11,52.23,293268.0,44.1391,44.2152,44.1137,44.2152,293268.0
2020-11-19 15:45:00,52.23,52.23,52.12,52.16,404322.0,44.2152,44.2152,44.1221,44.156,404322.0
2020-11-19 15:50:00,52.15,52.24,52.13,52.23,569649.0,44.1475,44.2237,44.1306,44.2152,569649.0
2020-11-19 15:55:00,52.23,52.23,52.12,52.13,868213.0,44.2152,44.2152,44.1221,44.1306,868213.0
2020-11-20 09:30:00,51.81,51.85,51.54,51.62,1421435.0,43.8597,43.8936,43.6311,43.6989,1421435.0
2020-11-20 09:35:00,51.6,51.62,51.19,51.34,682861.0,43.6819,43.6989,43.3348,43.4618,682861.0
2020-11-20 09:40:00,51.33,51.98,51.24,51.88,555784.0,43.4534,44.0036,43.3772,43.919,555784.0
2020-11-20 09:45:00,51.87,51.96,51.8,51.82,208071.0,43.9105,43.9867,43.8512,43.8682,208071.0
2020-11-20 09:50:00,51.82,51.85,51.77,51.79,197344.0,43.8682,43.8936,43.8258,43.8428,197344.0
2020-11-20 09:55:00,51.79,51.88,51.64,51.87,165222.0,43.8428,43.919,43.7158,43.9105,165222.0
2020-11-20 10:00:00,51.87,52.07,51.85,52.03,233329.0,43.9105,44.0798,43.8936,44.0459,233329.0
2020-11-20 10:05:00,52.03,52.11,51.93,52.06,252632.0,44.0459,44.1137,43.9613,44.0713,252632.0
2020-11-20 10:10:00,52.06,52.08,51.69,51.73,240107.0,44.0713,44.0883,43.7581,43.792,240107.0
2020-11-20 10:15:00,51.73,51.74,51.6,51.6,197649.0,43.792,43.8004,43.6819,43.6819,197649.0
2020-11-20 10:20:00,51.61,51.73,51.56,51.67,167022.0,43.6904,43.792,43.6481,43.7412,167022.0
2020-11-20 10:25:00,51.66,51.67,51.41,51.43,228067.0,43.7327,43.7412,43.5211,43.538,228067.0
2020-11-20 10:30:00,51.44,51.54,51.42,51.46,205348.0,43.5465,43.6311,43.5295,43.5634,205348.0
2020-11-20 10:35:00,51.46,51.59,51.45,51.55,452441.0,43.5634,43.6735,43.5549,43.6396,452441.0
2020-11-20 10:40:00,51.56,51.58,51.4,51.44,121560.0,43.6481,43.665,43.5126,43.5465,121560.0
2020-11-20 10:45:00,51.44,51.46,51.4,51.45,91599.0,43.5465,43.5634,43.5126,43.5549,91599.0
2020-11-20 10:50:00,51.46,51.48,51.42,51.44,190573.0,43.5634,43.5803,43.5295,43.5465,190573.0
2020-11-20 10:55:00,51.45,51.52,51.37,51.4,191714.0,43.5549,43.6142,43.4872,43.5126,191714.0
2020-11-20 11:00:00,51.4,51.47,51.39,51.4,102762.0,43.5126,43.5719,43.5041,43.5126,102762.0
2020-11-20 11:05:00,51.39,51.49,51.38,51.42,152349.0,43.5041,43.5888,43.4957,43.5295,152349.0
2020-11-20 11:10:00,51.42,51.47,51.37,51.44,200955.0,43.5295,43.5719,43.4872,43.5465,200955.0
2020-11-20 11:15:00,51.45,51.55,51.4,51.41,157546.0,43.5549,43.6396,43.5126,43.5211,157546.0
2020-11-20 11:20:00,51.41,51.49,51.38,51.46,94107.0,43.5211,43.5888,43.4957,43.5634,94107.0
2020-11-20 11:25:00,51.45,51.51,51.43,51.47,67402.0,43.5549,43.6057,43.538,43.5719,67402.0
2020-11-20 11:30:00,51.47,51.6,51.47,51.6,79429.0,43.5719,43.6819,43.5719,43.6819,79429.0
2020-11-20 11:35:00,51.6,51.61,51.55,51.56,86959.0,43.6819,43.6904,43.6396,43.6481,86959.0
2020-11-20 11:40:00,51.55,51.6,51.54,51.55,71942.0,43.6396,43.6819,43.6311,43.6396,71942.0
2020-11-20 11:45:00,51.55,51.56,51.39,51.4,98393.0,43.6396,43.6481,43.5041,43.5126,98393.0
2020-11-20 11:50:00,51.4,51.51,51.4,51.5,99556.0,43.5126,43.6057,43.5126,43.5973,99556.0
2020-11-20 11:55:00,51.5,51.55,51.49,51.54,52864.0,43.5973,43.6396,43.5888,43.6311,52864.0
2020-11-20 12:00:00,51.54,51.59,51.5,51.56,58453.0,43.6311,43.6735,43.5973,43.6481,58453.0
2020-11-20 12:05:00,51.56,51.58,51.5,51.5,38116.0,43.6481,43.665,43.5973,43.5973,38116.0
2020-11-20 12:10:00,51.51,51.55,51.5,51.53,46099.0,43.6057,43.6396,43.5973,43.6227,46099.0
2020-11-20 12:15:00,51.53,51.55,51.51,51.53,56988.0,43.6227,43.6396,43.6057,43.6227,56988.0
2020-11-20 12:20:00,51.53,51.55,51.47,51.48,68496.0,43.6227,43.6396,43.5719,43.5803,68496.0
2020-11-20 12:25:00,51.48,51.5,51.45,51.48,60435.0,43.5803,43.5973,43.5549,43.5803,60435.0
2020-11-20 12:30:00,51.47,51.48,51.42,51.43,58210.0,43.5719,43.5803,43.5295,43.538,58210.0
2020-11-20 12:35:00,51.43,51.45,51.39,51.42,78387.0,43.538,43.5549,43.5041,43.5295,78387.0
2020-11-20 12:40:00,51.41,51.48,51.41,51.47,77621.0,43.5211,43.5803,43.5211,43.5719,77621.0
2020-11-20 12:45:00,51.47,51.48,51.4,51.42,69873.0,43.5719,43.5803,43.5126,43.5295,69873.0
2020-11-20 12:50:00,51.42,51.47,51.41,51.45,60796.0,43.5295,43.5719,43.5211,43.5549,60796.0
2020-11-20 12:55:00,51.45,51.54,51.43,51.53,71064.0,43.5549,43.6311,43.538,43.6227,71064.0
2020-11-20 13:00:00,51.53,51.69,51.52,51.68,156768.0,43.6227,43.7581,43.6142,43.7496,156768.0
2020-11-20 13:05:00,51.69,51.71,51.57,51.58,89347.0,43.7581,43.775,43.6565,43.665,89347.0
2020-11-20 13:10:00,51.59,51.59,51.53,51.55,67224.0,43.6735,43.6735,43.6227,43.6396,67224.0
2020-11-20 13:15:00,51.55,51.57,51.49,51.5,55282.0,43.6396,43.6565,43.5888,43.5973,55282.0
2020-11-20 13:20:00,51.49,51.57,51.47,51.55,44677.0,43.5888,43.6565,43.5719,43.6396,44677.0
2020-11-20 13:25:00,51.54,51.62,51.52,51.6,120655.0,43.6311,43.6989,43.6142,43.6819,120655.0
2020-11-20 13:30:00,51.59,51.61,51.53,51.58,59856.0,43.6735,43.6904,43.6227,43.665,59856.0
2020-11-20 13:35:00,51.58,51.63,51.56,51.63,97521.0,43.665,43.7073,43.6481,43.7073,97521.0
2020-11-20 13:40:00,51.63,51.7,51.61,51.69,131658.0,43.7073,43.7666,43.6904,43.7581,131658.0
2020-11-20 13:45:00,51.7,51.76,51.62,51.76,121449.0,43.7666,43.8174,43.6989,43.8174,121449.0
2020-11-20 13:50:00,51.76,51.76,51.62,51.63,96565.0,43.8174,43.8174,43.6989,43.7073,96565.0
2020-11-20 13:55:00,51.63,51.64,51.6,51.63,52773.0,43.7073,43.7158,43.6819,43.7073,52773.0
2020-11-20 14:00:00,51.64,51.65,51.57,51.59,65954.0,43.7158,43.7243,43.6565,43.6735,65954.0
2020-11-20 14:05:00,51.59,51.6,51.56,51.59,47362.0,43.6735,43.6819,43.6481,43.6735,47362.0
2020-11-20 14:10:00,51.58,51.61,51.54,51.58,80863.0,43.665,43.6904,43.6311,43.665,80863.0
2020-11-20 14:15:00,51.58,51.6,51.53,51.56,59778.0,43.665,43.6819,43.6227,43.6481,59778.0
2020-11-20 14:20:00,51.55,51.6,51.51,51.57,63505.0,43.6396,43.6819,43.6057,43.6565,63505.0
2020-11-20 14:25:00,51.56,51.58,51.53,51.56,70907.0,43.6481,43.665,43.6227,43.6481,70907.0
2020-11-20 14:30:00,51.56,51.59,51.53,51.56,50714.0,43.6481,43.6735,43.6227,43.6481,50714.0
2020-11-20 14:35:00,51.57,51.59,51.49,51.5,64278.0,43.6565,43.6735,43.5888,43.5973,64278.0
2020-11-20 14:40:00,51.5,51.51,51.45,51.48,78223.0,43.5973,43.6057,43.5549,43.5803,78223.0
2020-11-20 14:45:00,51.48,51.53,51.47,51.53,64336.0,43.5803,43.6227,43.5719,43.6227,64336.0
2020-11-20 14:50:00,51.53,51.6,51.52,51.59,87992.0,43.6227,43.6819,43.6142,43.6735,87992.0
2020-11-20 14:55:00,51.59,51.66,51.57,51.64,80982.0,43.6735,43.7327,43.6565,43.7158,80982.0
2020-11-20 15:00:00,51.64,51.66,51.62,51.64,70477.0,43.7158,43.7327,43.6989,43.7158,70477.0
2020-11-20 15:05:00,51.63,51.66,51.54,51.56,75643.0,43.7073,43.7327,43.6311,43.6481,75643.0
2020-11-20 15:10:00,51.55,51.6,51.5,51.52,143349.0,43.6396,43.6819,43.5973,43.6142,143349.0
2020-11-20 15:15:00,51.53,51.57,51.48,51.54,131824.0,43.6227,43.6565,43.5803,43.6311,131824.0
2020-11-20 15:20:00,51.54,51.63,51.52,51.54,139622.0,43.6311,43.7073,43.6142,43.6311,139622.0
2020-11-20 15:25:00,51.54,51.58,51.51,51.54,104512.0,43.6311,43.665,43.6057,43.6311,104512.0
2020-11-20 15:30:00,51.53,51.58,51.52,51.57,150468.0,43.6227,43.665,43.6142,43.6565,150468.0
2020-11-20 15:35:00,51.57,51.68,51.56,51.66,119908.0,43.6565,43.7496,43.6481,43.7327,119908.0
2020-11-20 15:40:00,51.67,51.79,51.65,51.79,173653.0,43.7412,43.8428,43.7243,43.8428,173653.0
2020-11-20 15:45:00,51.79,51.85,51.75,51.76,278715.0,43.8428,43.8936,43.8089,43.8174,278715.0
2020-11-20 15:50:00,51.77,51.81,51.73,51.76,362499.0,43.8258,43.8597,43.792,43.8174,362499.0
2020-11-20 15:55:00,51.77,51.79,51.58,51.64,849696.0,43.8258,43.8428,43.665,43.7158,849696.0
2020-11-23 09:30:00,52.51,52.51,52.29,52.35,661528.0,44.4523,44.4523,44.266,44.3168,661528.0
2020-11-23 09:35:00,52.37,52.52,52.29,52.51,373577.0,44.3338,44.4607,44.266,44.4523,373577.0
2020-11-23 09:40:00,52.51,52.67,52.44,52.6,489449.0,44.4523,44.5877,44.393,44.5285,489449.0
2020-11-23 09:45:00,52.6,52.7,52.53,52.64,504954.0,44.5285,44.6131,44.4692,44.5623,504954.0
2020-11-23 09:50:00,52.64,52.77,52.62,52.72,398040.0,44.5623,44.6724,44.5454,44.6301,398040.0
2020-11-23 09:55:00,52.73,52.79,52.64,52.65,329900.0,44.6385,44.6893,44.5623,44.5708,329900.0
2020-11-23 10:00:00,52.65,52.71,52.57,52.63,450856.0,44.5708,44.6216,44.5031,44.5539,450856.0
2020-11-23 10:05:00,52.64,52.77,52.53,52.76,554989.0,44.5623,44.6724,44.4692,44.6639,554989.0
2020-11-23 10:10:00,52.75,52.77,52.53,52.68,577279.0,44.6555,44.6724,44.4692,44.5962,577279.0
2020-11-23 10:15:00,52.69,52.89,52.69,52.88,284865.0,44.6047,44.774,44.6047,44.7655,284865.0
2020-11-23 10:20:00,52.88,53.0,52.86,52.91,462404.0,44.7655,44.8671,44.7486,44.7909,462404.0
2020-11-23 10:25:00,52.91,52.98,52.79,52.81,402766.0,44.7909,44.8502,44.6893,44.7062,402766.0
2020-11-23 10:30:00,52.81,53.14,52.79,53.13,540876.0,44.7062,44.9856,44.6893,44.9771,540876.0
2020-11-23 10:35:00,53.13,53.4,53.12,53.39,479875.0,44.9771,45.2057,44.9687,45.1972,479875.0
2020-11-23 10:40:00,53.38,53.45,53.34,53.4,395041.0,45.1888,45.248,45.1549,45.2057,395041.0
2020-11-23 10:45:00,53.4,53.61,53.39,53.58,550879.0,45.2057,45.3835,45.1972,45.3581,550879.0
2020-11-23 10:50:00,53.58,53.61,53.5,53.6,344842.0,45.3581,45.3835,45.2904,45.375,344842.0
2020-11-23 10:55:00,53.61,53.63,53.39,53.54,481667.0,45.3835,45.4004,45.1972,45.3242,481667.0
2020-11-23 11:00:00,53.54,53.59,53.41,53.46,388525.0,45.3242,45.3666,45.2142,45.2565,388525.0
2020-11-23 11:05:00,53.45,53.52,53.37,53.44,261786.0,45.248,45.3073,45.1803,45.2396,261786.0
2020-11-23 11:10:00,53.44,53.51,53.36,53.37,340084.0,45.2396,45.2988,45.1718,45.1803,340084.0
2020-11-23 11:15:00,53.36,53.44,53.3,53.39,210228.0,45.1718,45.2396,45.1211,45.1972,210228.0
2020-11-23 11:20:00,53.4,53.46,53.36,53.42,171358.0,45.2057,45.2565,45.1718,45.2226,171358.0
2020-11-23 11:25:00,53.41,53.44,53.36,53.37,176493.0,45.2142,45.2396,45.1718,45.1803,176493.0
2020-11-23 11:30:00,53.36,53.42,53.23,53.23,464645.0,45.1718,45.2226,45.0618,45.0618,464645.0
2020-11-23 11:35:00,53.23,53.36,53.17,53.21,231558.0,45.0618,45.1718,45.011,45.0449,231558.0
2020-11-23 11:40:00,53.22,53.31,53.16,53.2,152517.0,45.0533,45.1295,45.0025,45.0364,152517.0
2020-11-23 11:45:00,53.2,53.29,53.16,53.26,269516.0,45.0364,45.1126,45.0025,45.0872,269516.0
2020-11-23 11:50:00,53.26,53.33,53.23,53.24,87925.0,45.0872,45.1465,45.0618,45.0703,87925.0
2020-11-23 11:55:00,53.24,53.3,53.22,53.24,131042.0,45.0703,45.1211,45.0533,45.0703,131042.0
2020-11-23 12:00:00,53.24,53.28,53.18,53.23,84660.0,45.0703,45.1041,45.0195,45.0618,84660.0
2020-11-23 12:05:00,53.23,53.24,53.17,53.2,108043.0,45.0618,45.0703,45.011,45.0364,108043.0
2020-11-23 12:10:00,53.21,53.29,53.2,53.22,171065.0,45.0449,45.1126,45.0364,45.0533,171065.0
2020-11-23 12:15:00,53.23,53.26,53.13,53.23,245032.0,45.0618,45.0872,44.9771,45.0618,245032.0
2020-11-23 12:20:00,53.22,53.25,53.18,53.22,123195.0,45.0533,45.0787,45.0195,45.0533,123195.0
2020-11-23 12:25:00,53.22,53.27,53.18,53.2,232235.0,45.0533,45.0957,45.0195,45.0364,232235.0
2020-11-23 12:30:00,53.2,53.21,53.1,53.16,139392.0,45.0364,45.0449,44.9517,45.0025,139392.0
2020-11-23 12:35:00,53.16,53.2,53.12,53.15,244157.0,45.0025,45.0364,44.9687,44.9941,244157.0
2020-11-23 12:40:00,53.14,53.15,53.1,53.13,156382.0,44.9856,44.9941,44.9517,44.9771,156382.0
2020-11-23 12:45:00,53.14,53.15,53.11,53.15,85196.0,44.9856,44.9941,44.9602,44.9941,85196.0
2020-11-23 12:50:00,53.14,53.21,53.12,53.21,140885.0,44.9856,45.0449,44.9687,45.0449,140885.0
2020-11-23 12:55:00,53.2,53.23,53.16,53.21,106861.0,45.0364,45.0618,45.0025,45.0449,106861.0
2020-11-23 13:00:00,53.2,53.24,53.16,53.22,119319.0,45.0364,45.0703,45.0025,45.0533,119319.0
2020-11-23 13:05:00,53.21,53.27,53.18,53.19,123722.0,45.0449,45.0957,45.0195,45.0279,123722.0
2020-11-23 13:10:00,53.19,53.28,53.18,53.23,129989.0,45.0279,45.1041,45.0195,45.0618,129989.0
2020-11-23 13:15:00,53.24,53.27,53.21,53.22,76441.0,45.0703,45.0957,45.0449,45.0533,76441.0
2020-11-23 13:20:00,53.22,53.28,53.21,53.27,78209.0,45.0533,45.1041,45.0449,45.0957,78209.0
2020-11-23 13:25:00,53.26,53.29,53.2,53.21,165702.0,45.0872,45.1126,45.0364,45.0449,165702.0
2020-11-23 13:30:00,53.21,53.21,53.08,53.12,162796.0,45.0449,45.0449,44.9348,44.9687,162796.0
2020-11-23 13:35:00,53.12,53.17,53.1,53.16,256016.0,44.9687,45.011,44.9517,45.0025,256016.0
2020-11-23 13:40:00,53.15,53.16,53.02,53.04,113447.0,44.9941,45.0025,44.884,44.901,113447.0
2020-11-23 13:45:00,53.05,53.13,53.04,53.09,124472.0,44.9094,44.9771,44.901,44.9433,124472.0
2020-11-23 13:50:00,53.09,53.19,53.08,53.19,92403.0,44.9433,45.0279,44.9348,45.0279,92403.0
2020-11-23 13:55:00,53.19,53.2,53.13,53.13,78717.0,45.0279,45.0364,44.9771,44.9771,78717.0
2020-11-23 14:00:00,53.13,53.17,53.09,53.15,113299.0,44.9771,45.011,44.9433,44.9941,113299.0
2020-11-23 14:05:00,53.15,53.16,53.02,53.05,214841.0,44.9941,45.0025,44.884,44.9094,214841.0
2020-11-23 14:10:00,53.05,53.1,53.03,53.1,144143.0,44.9094,44.9517,44.8925,44.9517,144143.0
2020-11-23 14:15:00,53.1,53.12,53.05,53.09,67128.0,44.9517,44.9687,44.9094,44.9433,67128.0
2020-11-23 14:20:00,53.09,53.11,53.06,53.1,105372.0,44.9433,44.9602,44.9179,44.9517,105372.0
2020-11-23 14:25:00,53.1,53.12,53.07,53.1,130458.0,44.9517,44.9687,44.9263,44.9517,130458.0
2020-11-23 14:30:00,53.11,53.2,53.09,53.2,143170.0,44.9602,45.0364,44.9433,45.0364,143170.0
2020-11-23 14:35:00,53.2,53.25,53.19,53.25,202894.0,45.0364,45.0787,45.0279,45.0787,202894.0
2020-11-23 14:40:00,53.25,53.26,53.21,53.23,183700.0,45.0787,45.0872,45.0449,45.0618,183700.0
2020-11-23 14:45:00,53.23,53.26,53.16,53.17,72446.0,45.0618,45.0872,45.0025,45.011,72446.0
2020-11-23 14:50:00,53.17,53.34,53.16,53.32,374070.0,45.011,45.1549,45.0025,45.138,374070.0
2020-11-23 14:55:00,53.32,53.37,53.29,53.32,162366.0,45.138,45.1803,45.1126,45.138,162366.0
2020-11-23 15:00:00,53.32,53.37,53.27,53.37,390806.0,45.138,45.1803,45.0957,45.1803,390806.0
2020-11-23 15:05:00,53.37,53.46,53.37,53.46,308290.0,45.1803,45.2565,45.1803,45.2565,308290.0
2020-11-23 15:10:00,53.46,53.49,53.41,53.44,157204.0,45.2565,45.2819,45.2142,45.2396,157204.0
2020-11-23 15:15:00,53.44,53.45,53.38,53.4,170948.0,45.2396,45.248,45.1888,45.2057,170948.0
2020-11-23 15:20:00,53.41,53.41,53.36,53.4,195437.0,45.2142,45.2142,45.1718,45.2057,195437.0
2020-11-23 15:25:00,53.39,53.42,53.3,53.34,339224.0,45.1972,45.2226,45.1211,45.1549,339224.0
2020-11-23 15:30:00,53.34,53.38,53.26,53.38,189972.0,45.1549,45.1888,45.0872,45.1888,189972.0
2020-11-23 15:35:00,53.38,53.42,53.34,53.38,235056.0,45.1888,45.2226,45.1549,45.1888,235056.0
2020-11-23 15:40:00,53.38,53.42,53.35,53.38,187246.0,45.1888,45.2226,45.1634,45.1888,187246.0
2020-11-23 15:45:00,53.38,53.44,53.35,53.38,377837.0,45.1888,45.2396,45.1634,45.1888,377837.0
2020-11-23 15:50:00,53.37,53.45,53.31,53.34,491733.0,45.1803,45.248,45.1295,45.1549,491733.0
2020-11-23 15:55:00,53.33,53.34,53.18,53.29,1160263.0,45.1465,45.1549,45.0195,45.1126,1160263.0
2020-11-24 09:30:00,54.48,54.9,54.48,54.64,1394893.0,46.12,46.4755,46.12,46.2554,1394893.0
2020-11-24 09:35:00,54.63,54.86,54.6,54.75,606328.0,46.247,46.4417,46.2216,46.3486,606328.0
2020-11-24 09:40:00,54.76,55.21,54.73,55.19,1195152.0,46.357,46.738,46.3316,46.721,1195152.0
2020-11-24 09:45:00,55.2,55.37,55.16,55.25,697682.0,46.7295,46.8734,46.6956,46.7718,697682.0
2020-11-24 09:50:00,55.25,55.4,55.19,55.39,618686.0,46.7718,46.8988,46.721,46.8903,618686.0
2020-11-24 09:55:00,55.39,55.39,55.25,55.3,626667.0,46.8903,46.8903,46.7718,46.8142,626667.0
2020-11-24 10:00:00,55.3,55.4,55.2,55.39,551531.0,46.8142,46.8988,46.7295,46.8903,551531.0
2020-11-24 10:05:00,55.39,55.55,55.35,55.35,503685.0,46.8903,47.0258,46.8565,46.8565,503685.0
2020-11-24 10:10:00,55.36,55.45,55.27,55.4,399964.0,46.8649,46.9411,46.7888,46.8988,399964.0
2020-11-24 10:15:00,55.39,55.42,55.16,55.26,470099.0,46.8903,46.9157,46.6956,46.7803,470099.0
2020-11-24 10:20:00,55.26,55.38,55.26,55.36,385466.0,46.7803,46.8819,46.7803,46.8649,385466.0
2020-11-24 10:25:00,55.36,55.64,55.36,55.64,460245.0,46.8649,47.102,46.8649,47.102,460245.0
2020-11-24 10:30:00,55.63,55.75,55.62,55.68,613118.0,47.0935,47.1951,47.085,47.1358,613118.0
2020-11-24 10:35:00,55.67,55.72,55.34,55.36,474888.0,47.1274,47.1697,46.848,46.8649,474888.0
2020-11-24 10:40:00,55.37,55.44,55.21,55.23,390761.0,46.8734,46.9327,46.738,46.7549,390761.0
2020-11-24 10:45:00,55.23,55.31,55.13,55.29,472499.0,46.7549,46.8226,46.6702,46.8057,472499.0
2020-11-24 10:50:00,55.29,55.33,55.11,55.17,338343.0,46.8057,46.8396,46.6533,46.7041,338343.0
2020-11-24 10:55:00,55.17,55.23,55.02,55.12,285559.0,46.7041,46.7549,46.5771,46.6618,285559.0
2020-11-24 11:00:00,55.11,55.29,55.1,55.24,234016.0,46.6533,46.8057,46.6448,46.7634,234016.0
2020-11-24 11:05:00,55.25,55.38,55.14,55.3,338732.0,46.7718,46.8819,46.6787,46.8142,338732.0
2020-11-24 11:10:00,55.29,55.42,55.28,55.3,287867.0,46.8057,46.9157,46.7972,46.8142,287867.0
2020-11-24 11:15:00,55.29,55.47,55.22,55.43,232836.0,46.8057,46.9581,46.7464,46.9242,232836.0
2020-11-24 11:20:00,55.42,55.57,55.42,55.56,265581.0,46.9157,47.0427,46.9157,47.0343,265581.0
2020-11-24 11:25:00,55.55,55.65,55.53,55.65,295259.0,47.0258,47.1104,47.0089,47.1104,295259.0
2020-11-24 11:30:00,55.66,55.77,55.61,55.76,226093.0,47.1189,47.212,47.0766,47.2036,226093.0
2020-11-24 11:35:00,55.75,55.78,55.7,55.76,173164.0,47.1951,47.2205,47.1528,47.2036,173164.0
2020-11-24 11:40:00,55.75,55.8,55.7,55.77,303295.0,47.1951,47.2374,47.1528,47.212,303295.0
2020-11-24 11:45:00,55.77,55.94,55.74,55.92,227237.0,47.212,47.3559,47.1866,47.339,227237.0
2020-11-24 11:50:00,55.93,56.01,55.9,55.96,462068.0,47.3475,47.4152,47.3221,47.3729,462068.0
2020-11-24 11:55:00,55.96,56.1,55.95,56.08,312995.0,47.3729,47.4914,47.3644,47.4745,312995.0
2020-11-24 12:00:00,56.08,56.12,55.99,56.02,286596.0,47.4745,47.5083,47.3983,47.4237,286596.0
2020-11-24 12:05:00,56.03,56.06,55.93,55.95,179309.0,47.4321,47.4575,47.3475,47.3644,179309.0
2020-11-24 12:10:00,55.96,56.11,55.9,56.1,311081.0,47.3729,47.4999,47.3221,47.4914,311081.0
2020-11-24 12:15:00,56.1,56.11,55.98,56.01,179059.0,47.4914,47.4999,47.3898,47.4152,179059.0
2020-11-24 12:20:00,56.0,56.01,55.87,55.93,208171.0,47.4067,47.4152,47.2967,47.3475,208171.0
2020-11-24 12:25:00,55.94,55.96,55.83,55.87,113951.0,47.3559,47.3729,47.2628,47.2967,113951.0
2020-11-24 12:30:00,55.88,55.95,55.87,55.93,94550.0,47.3052,47.3644,47.2967,47.3475,94550.0
2020-11-24 12:35:00,55.93,55.95,55.86,55.91,92337.0,47.3475,47.3644,47.2882,47.3305,92337.0
2020-11-24 12:40:00,55.9,55.98,55.86,55.97,139972.0,47.3221,47.3898,47.2882,47.3813,139972.0
2020-11-24 12:45:00,55.97,56.09,55.95,55.96,177323.0,47.3813,47.4829,47.3644,47.3729,177323.0
2020-11-24 12:50:00,55.96,56.13,55.95,56.08,234711.0,47.3729,47.5168,47.3644,47.4745,234711.0
2020-11-24 12:55:00,56.09,56.09,55.98,56.01,268261.0,47.4829,47.4829,47.3898,47.4152,268261.0
2020-11-24 13:00:00,56.02,56.19,56.01,56.13,227106.0,47.4237,47.5676,47.4152,47.5168,227106.0
2020-11-24 13:05:00,56.12,56.14,56.04,56.08,144931.0,47.5083,47.5253,47.4406,47.4745,144931.0
2020-11-24 13:10:00,56.08,56.2,56.08,56.19,194794.0,47.4745,47.576,47.4745,47.5676,194794.0
2020-11-24 13:15:00,56.18,56.36,56.17,56.33,284179.0,47.5591,47.7115,47.5507,47.6861,284179.0
2020-11-24 13:20:00,56.34,56.34,56.18,56.26,179456.0,47.6946,47.6946,47.5591,47.6268,179456.0
2020-11-24 13:25:00,56.26,56.28,56.2,56.26,167923.0,47.6268,47.6438,47.576,47.6268,167923.0
2020-11-24 13:30:00,56.26,56.28,56.13,56.15,165361.0,47.6268,47.6438,47.5168,47.5337,165361.0
2020-11-24 13:35:00,56.15,56.19,56.02,56.04,236971.0,47.5337,47.5676,47.4237,47.4406,236971.0
2020-11-24 13:40:00,56.04,56.21,56.03,56.05,284813.0,47.4406,47.5845,47.4321,47.4491,284813.0
2020-11-24 13:45:00,56.06,56.07,55.95,56.0,239399.0,47.4575,47.466,47.3644,47.4067,239399.0
2020-11-24 13:50:00,56.01,56.02,55.89,55.89,138106.0,47.4152,47.4237,47.3136,47.3136,138106.0
2020-11-24 13:55:00,55.89,55.93,55.87,55.92,168497.0,47.3136,47.3475,47.2967,47.339,168497.0
2020-11-24 14:00:00,55.91,56.13,55.91,56.12,244201.0,47.3305,47.5168,47.3305,47.5083,244201.0
2020-11-24 14:05:00,56.11,56.2,56.1,56.13,309331.0,47.4999,47.576,47.4914,47.5168,309331.0
2020-11-24 14:10:00,56.13,56.3,56.12,56.27,218786.0,47.5168,47.6607,47.5083,47.6353,218786.0
2020-11-24 14:15:00,56.26,56.3,56.19,56.27,182280.0,47.6268,47.6607,47.5676,47.6353,182280.0
2020-11-24 14:20:00,56.27,56.3,56.23,56.25,126434.0,47.6353,47.6607,47.6014,47.6184,126434.0
2020-11-24 14:25:00,56.24,56.32,56.24,56.28,265612.0,47.6099,47.6776,47.6099,47.6438,265612.0
2020-11-24 14:30:00,56.29,56.35,56.25,56.35,210915.0,47.6522,47.703,47.6184,47.703,210915.0
2020-11-24 14:35:00,56.35,56.5,56.33,56.46,344897.0,47.703,47.83,47.6861,47.7962,344897.0
2020-11-24 14:40:00,56.46,56.54,56.43,56.54,301257.0,47.7962,47.8639,47.7708,47.8639,301257.0
2020-11-24 14:45:00,56.54,56.55,56.44,56.49,241266.0,47.8639,47.8723,47.7792,47.8215,241266.0
2020-11-24 14:50:00,56.49,56.6,56.48,56.54,267132.0,47.8215,47.9147,47.8131,47.8639,267132.0
2020-11-24 14:55:00,56.54,56.58,56.51,56.51,165692.0,47.8639,47.8977,47.8385,47.8385,165692.0
2020-11-24 15:00:00,56.51,56.55,56.43,56.51,215848.0,47.8385,47.8723,47.7708,47.8385,215848.0
2020-11-24 15:05:00,56.51,56.63,56.5,56.62,214611.0,47.8385,47.9401,47.83,47.9316,214611.0
2020-11-24 15:10:00,56.63,56.65,56.54,56.58,315660.0,47.9401,47.957,47.8639,47.8977,315660.0
2020-11-24 15:15:00,56.58,56.62,56.51,56.52,206503.0,47.8977,47.9316,47.8385,47.8469,206503.0
2020-11-24 15:20:00,56.53,56.65,56.52,56.63,216529.0,47.8554,47.957,47.8469,47.9401,216529.0
2020-11-24 15:25:00,56.62,56.69,56.61,56.67,200193.0,47.9316,47.9909,47.9231,47.9739,200193.0
2020-11-24 15:30:00,56.67,56.74,56.62,56.73,337921.0,47.9739,48.0332,47.9316,48.0247,337921.0
2020-11-24 15:35:00,56.73,56.79,56.7,56.74,310936.0,48.0247,48.0755,47.9993,48.0332,310936.0
2020-11-24 15:40:00,56.73,56.84,56.7,56.8,357622.0,48.0247,48.1178,47.9993,48.084,357622.0
2020-11-24 15:45:00,56.8,56.97,56.79,56.97,518498.0,48.084,48.2279,48.0755,48.2279,518498.0
2020-11-24 15:50:00,56.96,57.0,56.9,57.0,883846.0,48.2194,48.2533,48.1686,48.2533,883846.0
2020-11-24 15:55:00,57.0,57.14,56.99,57.05,1774578.0,48.2533,48.3718,48.2448,48.2956,1774578.0
2020-11-25 09:30:00,56.22,56.38,55.79,56.18,2012879.0,47.593,47.7284,47.229,47.5591,2012879.0
2020-11-25 09:35:00,56.15,56.5,56.12,56.44,897207.0,47.5337,47.83,47.5083,47.7792,897207.0
2020-11-25 09:40:00,56.44,56.46,56.23,56.33,738782.0,47.7792,47.7962,47.6014,47.6861,738782.0
2020-11-25 09:45:00,56.33,56.35,55.73,55.74,794618.0,47.6861,47.703,47.1782,47.1866,794618.0
2020-11-25 09:50:00,55.73,55.75,55.4,55.45,676993.0,47.1782,47.1951,46.8988,46.9411,676993.0
2020-11-25 09:55:00,55.44,55.59,55.42,55.56,415360.0,46.9327,47.0597,46.9157,47.0343,415360.0
2020-11-25 10:00:00,55.54,55.62,55.33,55.4,316379.0,47.0173,47.085,46.8396,46.8988,316379.0
2020-11-25 10:05:00,55.39,55.7,55.37,55.47,355631.0,46.8903,47.1528,46.8734,46.9581,355631.0
2020-11-25 10:10:00,55.46,55.78,55.46,55.75,341961.0,46.9496,47.2205,46.9496,47.1951,341961.0
2020-11-25 10:15:00,55.75,55.93,55.69,55.75,355716.0,47.1951,47.3475,47.1443,47.1951,355716.0
2020-11-25 10:20:00,55.76,55.94,55.76,55.88,258555.0,47.2036,47.3559,47.2036,47.3052,258555.0
2020-11-25 10:25:00,55.87,56.02,55.79,55.94,350704.0,47.2967,47.4237,47.229,47.3559,350704.0
2020-11-25 10:30:00,55.94,55.98,55.84,55.95,221950.0,47.3559,47.3898,47.2713,47.3644,221950.0
2020-11-25 10:35:00,55.95,55.99,55.88,55.9,279434.0,47.3644,47.3983,47.3052,47.3221,279434.0
2020-11-25 10:40:00,55.9,56.12,55.89,56.06,291604.0,47.3221,47.5083,47.3136,47.4575,291604.0
2020-11-25 10:45:00,56.06,56.24,56.02,56.23,280213.0,47.4575,47.6099,47.4237,47.6014,280213.0
2020-11-25 10:50:00,56.22,56.32,56.21,56.29,253793.0,47.593,47.6776,47.5845,47.6522,253793.0
2020-11-25 10:55:00,56.3,56.32,56.15,56.23,337172.0,47.6607,47.6776,47.5337,47.6014,337172.0
2020-11-25 11:00:00,56.23,56.49,56.22,56.43,251772.0,47.6014,47.8215,47.593,47.7708,251772.0
2020-11-25 11:05:00,56.43,56.6,56.38,56.57,263038.0,47.7708,47.9147,47.7284,47.8893,263038.0
2020-11-25 11:10:00,56.57,56.6,56.51,56.57,141575.0,47.8893,47.9147,47.8385,47.8893,141575.0
2020-11-25 11:15:00,56.56,56.7,56.51,56.7,170365.0,47.8808,47.9993,47.8385,47.9993,170365.0
2020-11-25 11:20:00,56.69,56.89,56.69,56.82,246532.0,47.9909,48.1602,47.9909,48.1009,246532.0
2020-11-25 11:25:00,56.83,56.85,56.75,56.8,272399.0,48.1094,48.1263,48.0416,48.084,272399.0
2020-11-25 11:30:00,56.8,56.88,56.79,56.88,169770.0,48.084,48.1517,48.0755,48.1517,169770.0
2020-11-25 11:35:00,56.88,57.0,56.81,56.97,322486.0,48.1517,48.2533,48.0924,48.2279,322486.0
2020-11-25 11:40:00,56.98,57.04,56.83,56.84,291073.0,48.2364,48.2871,48.1094,48.1178,291073.0
2020-11-25 11:45:00,56.84,56.96,56.82,56.89,160140.0,48.1178,48.2194,48.1009,48.1602,160140.0
2020-11-25 11:50:00,56.9,57.0,56.88,56.96,128828.0,48.1686,48.2533,48.1517,48.2194,128828.0
2020-11-25 11:55:00,56.96,56.99,56.85,56.86,205021.0,48.2194,48.2448,48.1263,48.1348,205021.0
2020-11-25 12:00:00,56.87,56.9,56.7,56.77,323079.0,48.1432,48.1686,47.9993,48.0586,323079.0
2020-11-25 12:05:00,56.76,56.85,56.75,56.8,127088.0,48.0501,48.1263,48.0416,48.084,127088.0
2020-11-25 12:10:00,56.79,56.85,56.77,56.78,178433.0,48.0755,48.1263,48.0586,48.067,178433.0
2020-11-25 12:15:00,56.77,56.84,56.74,56.84,177796.0,48.0586,48.1178,48.0332,48.1178,177796.0
2020-11-25 12:20:00,56.84,56.84,56.69,56.77,274218.0,48.1178,48.1178,47.9909,48.0586,274218.0
2020-11-25 12:25:00,56.78,56.97,56.77,56.9,529200.0,48.067,48.2279,48.0586,48.1686,529200.0
2020-11-25 12:30:00,56.9,57.06,56.87,56.95,269318.0,48.1686,48.3041,48.1432,48.211,269318.0
2020-11-25 12:35:00,56.96,56.98,56.84,56.86,148054.0,48.2194,48.2364,48.1178,48.1348,148054.0
2020-11-25 12:40:00,56.85,56.92,56.81,56.82,223566.0,48.1263,48.1856,48.0924,48.1009,223566.0
2020-11-25 12:45:00,56.8,56.82,56.69,56.8,335646.0,48.084,48.1009,47.9909,48.084,335646.0
2020-11-25 12:50:00,56.8,56.8,56.72,56.75,176683.0,48.084,48.084,48.0163,48.0416,176683.0
2020-11-25 12:55:00,56.74,56.79,56.72,56.79,84295.0,48.0332,48.0755,48.0163,48.0755,84295.0
2020-11-25 13:00:00,56.78,56.87,56.77,56.84,166938.0,48.067,48.1432,48.0586,48.1178,166938.0
2020-11-25 13:05:00,56.83,56.94,56.82,56.91,152005.0,48.1094,48.2025,48.1009,48.1771,152005.0
2020-11-25 13:10:00,56.91,56.98,56.89,56.93,151863.0,48.1771,48.2364,48.1602,48.194,151863.0
2020-11-25 13:15:00,56.92,56.96,56.87,56.9,190666.0,48.1856,48.2194,48.1432,48.1686,190666.0
2020-11-25 13:20:00,56.89,56.91,56.84,56.84,291172.0,48.1602,48.1771,48.1178,48.1178,291172.0
2020-11-25 13:25:00,56.85,56.85,56.73,56.75,108018.0,48.1263,48.1263,48.0247,48.0416,108018.0
2020-11-25 13:30:00,56.76,56.82,56.72,56.73,118022.0,48.0501,48.1009,48.0163,48.0247,118022.0
2020-11-25 13:35:00,56.73,56.77,56.66,56.68,145818.0,48.0247,48.0586,47.9655,47.9824,145818.0
2020-11-25 13:40:00,56.68,56.73,56.63,56.71,213213.0,47.9824,48.0247,47.9401,48.0078,213213.0
2020-11-25 13:45:00,56.7,56.76,56.69,56.75,125347.0,47.9993,48.0501,47.9909,48.0416,125347.0
2020-11-25 13:50:00,56.75,56.81,56.73,56.78,107650.0,48.0416,48.0924,48.0247,48.067,107650.0
2020-11-25 13:55:00,56.77,56.82,56.71,56.75,218675.0,48.0586,48.1009,48.0078,48.0416,218675.0
2020-11-25 14:00:00,56.75,56.76,56.62,56.65,141972.0,48.0416,48.0501,47.9316,47.957,141972.0
2020-11-25 14:05:00,56.66,56.72,56.57,56.6,174128.0,47.9655,48.0163,47.8893,47.9147,174128.0
2020-11-25 14:10:00,56.6,56.63,56.53,56.59,237714.0,47.9147,47.9401,47.8554,47.9062,237714.0
2020-11-25 14:15:00,56.58,56.66,56.57,56.65,124348.0,47.8977,47.9655,47.8893,47.957,124348.0
2020-11-25 14:20:00,56.65,56.66,56.54,56.63,207557.0,47.957,47.9655,47.8639,47.9401,207557.0
2020-11-25 14:25:00,56.61,56.65,56.58,56.64,151572.0,47.9231,47.957,47.8977,47.9485,151572.0
2020-11-25 14:30:00,56.64,56.68,56.59,56.6,181814.0,47.9485,47.9824,47.9062,47.9147,181814.0
2020-11-25 14:35:00,56.61,56.69,56.59,56.68,93192.0,47.9231,47.9909,47.9062,47.9824,93192.0
2020-11-25 14:40:00,56.69,56.75,56.67,56.72,115418.0,47.9909,48.0416,47.9739,48.0163,115418.0
2020-11-25 14:45:00,56.71,56.79,56.71,56.78,135502.0,48.0078,48.0755,48.0078,48.067,135502.0
2020-11-25 14:50:00,56.78,56.83,56.74,56.81,157944.0,48.067,48.1094,48.0332,48.0924,157944.0
2020-11-25 14:55:00,56.82,56.83,56.77,56.78,125260.0,48.1009,48.1094,48.0586,48.067,125260.0
2020-11-25 15:00:00,56.78,56.81,56.74,56.76,139201.0,48.067,48.0924,48.0332,48.0501,139201.0
2020-11-25 15:05:00,56.76,56.77,56.72,56.74,119013.0,48.0501,48.0586,48.0163,48.0332,119013.0
2020-11-25 15:10:00,56.75,56.85,56.74,56.85,167653.0,48.0416,48.1263,48.0332,48.1263,167653.0
2020-11-25 15:15:00,56.85,56.92,56.84,56.91,350468.0,48.1263,48.1856,48.1178,48.1771,350468.0
2020-11-25 15:20:00,56.91,56.94,56.88,56.92,321715.0,48.1771,48.2025,48.1517,48.1856,321715.0
2020-11-25 15:25:00,56.92,57.06,56.91,57.05,277049.0,48.1856,48.3041,48.1771,48.2956,277049.0
2020-11-25 15:30:00,57.05,57.11,57.03,57.04,436730.0,48.2956,48.3464,48.2787,48.2871,436730.0
2020-11-25 15:35:00,57.04,57.04,56.8,56.8,335996.0,48.2871,48.2871,48.084,48.084,335996.0
2020-11-25 15:40:00,56.81,56.87,56.79,56.84,255797.0,48.0924,48.1432,48.0755,48.1178,255797.0
2020-11-25 15:45:00,56.84,56.94,56.82,56.93,466946.0,48.1178,48.2025,48.1009,48.194,466946.0
2020-11-25 15:50:00,56.92,56.95,56.85,56.9,528169.0,48.1856,48.211,48.1263,48.1686,528169.0
2020-11-25 15:55:00,56.9,57.16,56.89,57.06,1511618.0,48.1686,48.3887,48.1602,48.3041,1511618.0
2020-11-27 09:30:00,57.0,57.17,56.88,57.04,613941.0,48.2533,48.3972,48.1517,48.2871,613941.0
2020-11-27 09:35:00,57.05,57.24,56.99,57.16,288317.0,48.2956,48.4565,48.2448,48.3887,288317.0
2020-11-27 09:40:00,57.16,57.19,56.98,57.03,579696.0,48.3887,48.4141,48.2364,48.2787,579696.0
2020-11-27 09:45:00,57.02,57.06,56.91,57.02,407511.0,48.2702,48.3041,48.1771,48.2702,407511.0
2020-11-27 09:50:00,57.02,57.07,56.87,56.95,249891.0,48.2702,48.3125,48.1432,48.211,249891.0
2020-11-27 09:55:00,56.95,57.09,56.92,57.06,401200.0,48.211,48.3295,48.1856,48.3041,401200.0
2020-11-27 10:00:00,57.05,57.09,56.93,56.97,300964.0,48.2956,48.3295,48.194,48.2279,300964.0
2020-11-27 10:05:00,56.97,56.97,56.76,56.79,316232.0,48.2279,48.2279,48.0501,48.0755,316232.0
2020-11-27 10:10:00,56.78,56.89,56.71,56.71,410430.0,48.067,48.1602,48.0078,48.0078,410430.0
2020-11-27 10:15:00,56.72,56.72,56.57,56.62,222550.0,48.0163,48.0163,47.8893,47.9316,222550.0
2020-11-27 10:20:00,56.61,56.62,56.42,56.43,377899.0,47.9231,47.9316,47.7623,47.7708,377899.0
2020-11-27 10:25:00,56.43,56.62,56.43,56.56,341605.0,47.7708,47.9316,47.7708,47.8808,341605.0
2020-11-27 10:30:00,56.57,56.6,56.29,56.32,234215.0,47.8893,47.9147,47.6522,47.6776,234215.0
2020-11-27 10:35:00,56.33,56.41,56.13,56.13,296753.0,47.6861,47.7538,47.5168,47.5168,296753.0
2020-11-27 10:40:00,56.14,56.26,56.12,56.23,225799.0,47.5253,47.6268,47.5083,47.6014,225799.0
2020-11-27 10:45:00,56.23,56.28,56.17,56.27,190967.0,47.6014,47.6438,47.5507,47.6353,190967.0
2020-11-27 10:50:00,56.26,56.44,56.22,56.4,259833.0,47.6268,47.7792,47.593,47.7454,259833.0
2020-11-27 10:55:00,56.4,56.59,56.39,56.51,250082.0,47.7454,47.9062,47.7369,47.8385,250082.0
2020-11-27 11:00:00,56.51,56.58,56.44,56.47,182442.0,47.8385,47.8977,47.7792,47.8046,182442.0
2020-11-27 11:05:00,56.47,56.52,56.33,56.39,130433.0,47.8046,47.8469,47.6861,47.7369,130433.0
2020-11-27 11:10:00,56.39,56.43,56.32,56.43,192411.0,47.7369,47.7708,47.6776,47.7708,192411.0
2020-11-27 11:15:00,56.43,56.44,56.26,56.32,220976.0,47.7708,47.7792,47.6268,47.6776,220976.0
2020-11-27 11:20:00,56.32,56.45,56.3,56.41,237913.0,47.6776,47.7877,47.6607,47.7538,237913.0
2020-11-27 11:25:00,56.4,56.42,56.27,56.32,154362.0,47.7454,47.7623,47.6353,47.6776,154362.0
2020-11-27 11:30:00,56.32,56.4,56.3,56.34,137904.0,47.6776,47.7454,47.6607,47.6946,137904.0
2020-11-27 11:35:00,56.34,56.55,56.31,56.55,191936.0,47.6946,47.8723,47.6692,47.8723,191936.0
2020-11-27 11:40:00,56.55,56.69,56.54,56.65,248408.0,47.8723,47.9909,47.8639,47.957,248408.0
2020-11-27 11:45:00,56.65,56.81,56.65,56.79,317498.0,47.957,48.0924,47.957,48.0755,317498.0
2020-11-27 11:50:00,56.78,56.79,56.7,56.71,106122.0,48.067,48.0755,47.9993,48.0078,106122.0
2020-11-27 11:55:00,56.71,56.84,56.68,56.73,260819.0,48.0078,48.1178,47.9824,48.0247,260819.0
2020-11-27 12:00:00,56.73,56.73,56.52,56.52,162198.0,48.0247,48.0247,47.8469,47.8469,162198.0
2020-11-27 12:05:00,56.52,56.52,56.4,56.45,261798.0,47.8469,47.8469,47.7454,47.7877,261798.0
2020-11-27 12:10:00,56.46,56.46,56.37,56.44,164432.0,47.7962,47.7962,47.72,47.7792,164432.0
2020-11-27 12:15:00,56.43,56.52,56.4,56.46,323111.0,47.7708,47.8469,47.7454,47.7962,323111.0
2020-11-27 12:20:00,56.46,56.53,56.35,56.53,241622.0,47.7962,47.8554,47.703,47.8554,241622.0
2020-11-27 12:25:00,56.53,56.65,56.51,56.63,286906.0,47.8554,47.957,47.8385,47.9401,286906.0
2020-11-27 12:30:00,56.63,56.64,56.52,56.57,279974.0,47.9401,47.9485,47.8469,47.8893,279974.0
2020-11-27 12:35:00,56.57,56.7,56.54,56.66,198072.0,47.8893,47.9993,47.8639,47.9655,198072.0
2020-11-27 12:40:00,56.65,56.73,56.56,56.59,180272.0,47.957,48.0247,47.8808,47.9062,180272.0
2020-11-27 12:45:00,56.59,56.69,56.57,56.67,208232.0,47.9062,47.9909,47.8893,47.9739,208232.0
2020-11-27 12:50:00,56.66,56.69,56.52,56.55,419176.0,47.9655,47.9909,47.8469,47.8723,419176.0
2020-11-27 12:55:00,56.55,56.71,56.47,56.71,709772.0,47.8723,48.0078,47.8046,48.0078,709772.0
2020-11-30 09:30:00,56.16,56.54,56.07,56.51,625301.0,47.5422,47.8639,47.466,47.8385,625301.0
2020-11-30 09:35:00,56.51,56.54,56.25,56.34,269615.0,47.8385,47.8639,47.6184,47.6946,269615.0
2020-11-30 09:40:00,56.34,56.54,56.26,56.44,194116.0,47.6946,47.8639,47.6268,47.7792,194116.0
2020-11-30 09:45:00,56.43,56.48,56.22,56.29,261767.0,47.7708,47.8131,47.593,47.6522,261767.0
2020-11-30 09:50:00,56.29,56.3,56.14,56.19,371150.0,47.6522,47.6607,47.5253,47.5676,371150.0
2020-11-30 09:55:00,56.18,56.18,55.94,56.09,366912.0,47.5591,47.5591,47.3559,47.4829,366912.0
2020-11-30 10:00:00,56.08,56.14,55.98,56.0,395497.0,47.4745,47.5253,47.3898,47.4067,395497.0
2020-11-30 10:05:00,55.99,56.14,55.76,55.78,423007.0,47.3983,47.5253,47.2036,47.2205,423007.0
2020-11-30 10:10:00,55.77,56.0,55.77,55.98,506661.0,47.212,47.4067,47.212,47.3898,506661.0
2020-11-30 10:15:00,55.98,56.04,55.79,55.81,197843.0,47.3898,47.4406,47.229,47.2459,197843.0
2020-11-30 10:20:00,55.81,55.88,55.74,55.82,183369.0,47.2459,47.3052,47.1866,47.2544,183369.0
2020-11-30 10:25:00,55.81,55.85,55.59,55.61,237898.0,47.2459,47.2798,47.0597,47.0766,237898.0
2020-11-30 10:30:00,55.61,55.66,55.54,55.57,323440.0,47.0766,47.1189,47.0173,47.0427,323440.0
2020-11-30 10:35:00,55.57,55.58,55.37,55.39,279727.0,47.0427,47.0512,46.8734,46.8903,279727.0
2020-11-30 10:40:00,55.38,55.48,55.36,55.37,323892.0,46.8819,46.9665,46.8649,46.8734,323892.0
2020-11-30 10:45:00,55.37,55.65,55.34,55.58,331961.0,46.8734,47.1104,46.848,47.0512,331961.0
2020-11-30 10:50:00,55.58,55.76,55.57,55.64,203596.0,47.0512,47.2036,47.0427,47.102,203596.0
2020-11-30 10:55:00,55.64,55.71,55.56,55.7,182593.0,47.102,47.1612,47.0343,47.1528,182593.0
2020-11-30 11:00:00,55.7,55.77,55.62,55.67,91408.0,47.1528,47.212,47.085,47.1274,91408.0
2020-11-30 11:05:00,55.67,55.78,55.65,55.69,126702.0,47.1274,47.2205,47.1104,47.1443,126702.0
2020-11-30 11:10:00,55.67,55.8,55.65,55.71,94901.0,47.1274,47.2374,47.1104,47.1612,94901.0
2020-11-30 11:15:00,55.71,55.71,55.53,55.57,151640.0,47.1612,47.1612,47.0089,47.0427,151640.0
2020-11-30 11:20:00,55.57,55.66,55.51,55.62,99658.0,47.0427,47.1189,46.9919,47.085,99658.0
2020-11-30 11:25:00,55.6,55.69,55.54,55.55,134557.0,47.0681,47.1443,47.0173,47.0258,134557.0
2020-11-30 11:30:00,55.54,55.75,55.53,55.59,250157.0,47.0173,47.1951,47.0089,47.0597,250157.0
2020-11-30 11:35:00,55.59,55.62,55.5,55.53,265222.0,47.0597,47.085,46.9835,47.0089,265222.0
2020-11-30 11:40:00,55.53,55.53,55.42,55.48,138925.0,47.0089,47.0089,46.9157,46.9665,138925.0
2020-11-30 11:45:00,55.47,55.58,55.46,55.56,243208.0,46.9581,47.0512,46.9496,47.0343,243208.0
2020-11-30 11:50:00,55.57,55.63,55.56,55.59,122024.0,47.0427,47.0935,47.0343,47.0597,122024.0
2020-11-30 11:55:00,55.59,55.65,55.55,55.57,84106.0,47.0597,47.1104,47.0258,47.0427,84106.0
2020-11-30 12:00:00,55.56,55.58,55.5,55.52,57064.0,47.0343,47.0512,46.9835,47.0004,57064.0
2020-11-30 12:05:00,55.53,55.66,55.5,55.65,108286.0,47.0089,47.1189,46.9835,47.1104,108286.0
2020-11-30 12:10:00,55.64,55.75,55.61,55.74,85311.0,47.102,47.1951,47.0766,47.1866,85311.0
2020-11-30 12:15:00,55.74,55.75,55.64,55.65,114485.0,47.1866,47.1951,47.102,47.1104,114485.0
2020-11-30 12:20:00,55.64,55.78,55.62,55.73,139145.0,47.102,47.2205,47.085,47.1782,139145.0
2020-11-30 12:25:00,55.72,55.73,55.63,55.64,97084.0,47.1697,47.1782,47.0935,47.102,97084.0
2020-11-30 12:30:00,55.64,55.7,55.62,55.63,86833.0,47.102,47.1528,47.085,47.0935,86833.0
2020-11-30 12:35:00,55.62,55.76,55.57,55.76,198404.0,47.085,47.2036,47.0427,47.2036,198404.0
2020-11-30 12:40:00,55.76,55.77,55.62,55.7,91384.0,47.2036,47.212,47.085,47.1528,91384.0
2020-11-30 12:45:00,55.7,55.77,55.68,55.77,74111.0,47.1528,47.212,47.1358,47.212,74111.0
2020-11-30 12:50:00,55.77,55.81,55.69,55.8,91279.0,47.212,47.2459,47.1443,47.2374,91279.0
2020-11-30 12:55:00,55.8,55.91,55.74,55.88,220924.0,47.2374,47.3305,47.1866,47.3052,220924.0
2020-11-30 13:00:00,55.87,55.88,55.77,55.79,70099.0,47.2967,47.3052,47.212,47.229,70099.0
2020-11-30 13:05:00,55.79,55.81,55.74,55.8,106416.0,47.229,47.2459,47.1866,47.2374,106416.0
2020-11-30 13:10:00,55.8,55.81,55.77,55.8,95044.0,47.2374,47.2459,47.212,47.2374,95044.0
2020-11-30 13:15:00,55.8,55.81,55.77,55.79,80551.0,47.2374,47.2459,47.212,47.229,80551.0
2020-11-30 13:20:00,55.79,55.82,55.74,55.77,66426.0,47.229,47.2544,47.1866,47.212,66426.0
2020-11-30 13:25:00,55.77,55.84,55.77,55.81,86270.0,47.212,47.2713,47.212,47.2459,86270.0
2020-11-30 13:30:00,55.81,55.83,55.74,55.76,118585.0,47.2459,47.2628,47.1866,47.2036,118585.0
2020-11-30 13:35:00,55.76,55.79,55.74,55.76,54463.0,47.2036,47.229,47.1866,47.2036,54463.0
2020-11-30 13:40:00,55.76,55.86,55.75,55.8,86531.0,47.2036,47.2882,47.1951,47.2374,86531.0
2020-11-30 13:45:00,55.8,55.87,55.75,55.86,132220.0,47.2374,47.2967,47.1951,47.2882,132220.0
2020-11-30 13:50:00,55.86,55.9,55.84,55.89,134141.0,47.2882,47.3221,47.2713,47.3136,134141.0
2020-11-30 13:55:00,55.88,55.89,55.73,55.73,226650.0,47.3052,47.3136,47.1782,47.1782,226650.0
2020-11-30 14:00:00,55.73,55.73,55.63,55.7,173952.0,47.1782,47.1782,47.0935,47.1528,173952.0
2020-11-30 14:05:00,55.7,55.74,55.68,55.71,95112.0,47.1528,47.1866,47.1358,47.1612,95112.0
2020-11-30 14:10:00,55.71,55.83,55.68,55.81,164131.0,47.1612,47.2628,47.1358,47.2459,164131.0
2020-11-30 14:15:00,55.81,55.82,55.71,55.72,108584.0,47.2459,47.2544,47.1612,47.1697,108584.0
2020-11-30 14:20:00,55.72,55.73,55.6,55.61,112098.0,47.1697,47.1782,47.0681,47.0766,112098.0
2020-11-30 14:25:00,55.6,55.66,55.58,55.66,152410.0,47.0681,47.1189,47.0512,47.1189,152410.0
2020-11-30 14:30:00,55.65,55.68,55.58,55.59,124056.0,47.1104,47.1358,47.0512,47.0597,124056.0
2020-11-30 14:35:00,55.59,55.61,55.55,55.55,89888.0,47.0597,47.0766,47.0258,47.0258,89888.0
2020-11-30 14:40:00,55.56,55.56,55.48,55.48,112496.0,47.0343,47.0343,46.9665,46.9665,112496.0
2020-11-30 14:45:00,55.49,55.55,55.48,55.52,85586.0,46.975,47.0258,46.9665,47.0004,85586.0
2020-11-30 14:50:00,55.53,55.57,55.46,55.48,232141.0,47.0089,47.0427,46.9496,46.9665,232141.0
2020-11-30 14:55:00,55.48,55.71,55.48,55.67,202749.0,46.9665,47.1612,46.9665,47.1274,202749.0
2020-11-30 15:00:00,55.68,55.79,55.65,55.68,215562.0,47.1358,47.229,47.1104,47.1358,215562.0
2020-11-30 15:05:00,55.69,55.71,55.6,55.67,165913.0,47.1443,47.1612,47.0681,47.1274,165913.0
2020-11-30 15:10:00,55.65,55.66,55.45,55.5,186261.0,47.1104,47.1189,46.9411,46.9835,186261.0
2020-11-30 15:15:00,55.5,55.61,55.49,55.6,126308.0,46.9835,47.0766,46.975,47.0681,126308.0
2020-11-30 15:20:00,55.6,55.66,55.55,55.66,151350.0,47.0681,47.1189,47.0258,47.1189,151350.0
2020-11-30 15:25:00,55.65,55.66,55.5,55.51,180003.0,47.1104,47.1189,46.9835,46.9919,180003.0
2020-11-30 15:30:00,55.51,55.54,55.45,55.48,241588.0,46.9919,47.0173,46.9411,46.9665,241588.0
2020-11-30 15:35:00,55.48,55.52,55.43,55.45,239925.0,46.9665,47.0004,46.9242,46.9411,239925.0
2020-11-30 15:40:00,55.45,55.49,55.41,55.41,339172.0,46.9411,46.975,46.9073,46.9073,339172.0
2020-11-30 15:45:00,55.41,55.42,55.26,55.28,483216.0,46.9073,46.9157,46.7803,46.7972,483216.0
2020-11-30 15:50:00,55.29,55.39,55.2,55.21,795622.0,46.8057,46.8903,46.7295,46.738,795622.0
2020-11-30 15:55:00,55.2,55.21,54.99,55.08,2182073.0,46.7295,46.738,46.5517,46.6279,2182073.0
2020-12-01 09:30:00,56.55,56.68,56.41,56.48,1559068.0,47.8723,47.9824,47.7538,47.8131,1559068.0
2020-12-01 09:35:00,56.49,56.73,56.39,56.7,824675.0,47.8215,48.0247,47.7369,47.9993,824675.0
2020-12-01 09:40:00,56.7,56.74,56.46,56.51,374807.0,47.9993,48.0332,47.7962,47.8385,374807.0
2020-12-01 09:45:00,56.5,56.55,56.15,56.19,616099.0,47.83,47.8723,47.5337,47.5676,616099.0
2020-12-01 09:50:00,56.18,56.34,56.11,56.13,433100.0,47.5591,47.6946,47.4999,47.5168,433100.0
2020-12-01 09:55:00,56.13,56.3,56.03,56.29,362465.0,47.5168,47.6607,47.4321,47.6522,362465.0
2020-12-01 10:00:00,56.3,56.4,56.18,56.36,355390.0,47.6607,47.7454,47.5591,47.7115,355390.0
2020-12-01 10:05:00,56.36,56.39,56.22,56.3,414882.0,47.7115,47.7369,47.593,47.6607,414882.0
2020-12-01 10:10:00,56.3,56.45,56.25,56.45,204288.0,47.6607,47.7877,47.6184,47.7877,204288.0
2020-12-01 10:15:00,56.44,56.48,56.34,56.47,245283.0,47.7792,47.8131,47.6946,47.8046,245283.0
2020-12-01 10:20:00,56.47,56.5,56.37,56.48,170558.0,47.8046,47.83,47.72,47.8131,170558.0
2020-12-01 10:25:00,56.48,56.5,56.36,56.39,184044.0,47.8131,47.83,47.7115,47.7369,184044.0
2020-12-01 10:30:00,56.4,56.55,56.39,56.52,237722.0,47.7454,47.8723,47.7369,47.8469,237722.0
2020-12-01 10:35:00,56.51,56.54,56.36,56.45,233801.0,47.8385,47.8639,47.7115,47.7877,233801.0
2020-12-01 10:40:00,56.45,56.52,56.41,56.49,142510.0,47.7877,47.8469,47.7538,47.8215,142510.0
2020-12-01 10:45:00,56.49,56.52,56.38,56.43,168166.0,47.8215,47.8469,47.7284,47.7708,168166.0
2020-12-01 10:50:00,56.44,56.47,56.29,56.34,241450.0,47.7792,47.8046,47.6522,47.6946,241450.0
2020-12-01 10:55:00,56.33,56.42,56.3,56.34,135509.0,47.6861,47.7623,47.6607,47.6946,135509.0
2020-12-01 11:00:00,56.34,56.52,56.34,56.52,201670.0,47.6946,47.8469,47.6946,47.8469,201670.0
2020-12-01 11:05:00,56.51,56.56,56.45,56.52,258301.0,47.8385,47.8808,47.7877,47.8469,258301.0
2020-12-01 11:10:00,56.52,56.54,56.43,56.48,157211.0,47.8469,47.8639,47.7708,47.8131,157211.0
2020-12-01 11:15:00,56.48,56.57,56.46,56.51,199202.0,47.8131,47.8893,47.7962,47.8385,199202.0
2020-12-01 11:20:00,56.51,56.56,56.48,56.5,205887.0,47.8385,47.8808,47.8131,47.83,205887.0
2020-12-01 11:25:00,56.5,56.54,56.46,56.49,317076.0,47.83,47.8639,47.7962,47.8215,317076.0
2020-12-01 11:30:00,56.5,56.51,56.3,56.4,294820.0,47.83,47.8385,47.6607,47.7454,294820.0
2020-12-01 11:35:00,56.4,56.42,56.22,56.22,152289.0,47.7454,47.7623,47.593,47.593,152289.0
2020-12-01 11:40:00,56.23,56.28,56.18,56.19,123549.0,47.6014,47.6438,47.5591,47.5676,123549.0
2020-12-01 11:45:00,56.19,56.19,55.96,55.96,220760.0,47.5676,47.5676,47.3729,47.3729,220760.0
2020-12-01 11:50:00,55.96,55.98,55.84,55.86,239526.0,47.3729,47.3898,47.2713,47.2882,239526.0
2020-12-01 11:55:00,55.85,55.92,55.81,55.86,146490.0,47.2798,47.339,47.2459,47.2882,146490.0
2020-12-01 12:00:00,55.86,55.97,55.83,55.91,177357.0,47.2882,47.3813,47.2628,47.3305,177357.0
2020-12-01 12:05:00,55.91,56.08,55.88,56.06,304081.0,47.3305,47.4745,47.3052,47.4575,304081.0
2020-12-01 12:10:00,56.06,56.12,55.98,56.09,149777.0,47.4575,47.5083,47.3898,47.4829,149777.0
2020-12-01 12:15:00,56.09,56.14,56.05,56.13,208752.0,47.4829,47.5253,47.4491,47.5168,208752.0
2020-12-01 12:20:00,56.13,56.22,56.09,56.22,171696.0,47.5168,47.593,47.4829,47.593,171696.0
2020-12-01 12:25:00,56.21,56.27,56.19,56.19,211762.0,47.5845,47.6353,47.5676,47.5676,211762.0
2020-12-01 12:30:00,56.19,56.21,56.15,56.15,140988.0,47.5676,47.5845,47.5337,47.5337,140988.0
2020-12-01 12:35:00,56.16,56.19,56.1,56.14,81951.0,47.5422,47.5676,47.4914,47.5253,81951.0
2020-12-01 12:40:00,56.13,56.18,56.13,56.17,148791.0,47.5168,47.5591,47.5168,47.5507,148791.0
2020-12-01 12:45:00,56.18,56.21,56.13,56.2,102673.0,47.5591,47.5845,47.5168,47.576,102673.0
2020-12-01 12:50:00,56.21,56.29,56.19,56.21,97326.0,47.5845,47.6522,47.5676,47.5845,97326.0
2020-12-01 12:55:00,56.21,56.22,56.07,56.07,127270.0,47.5845,47.593,47.466,47.466,127270.0
2020-12-01 13:00:00,56.08,56.13,56.07,56.09,64326.0,47.4745,47.5168,47.466,47.4829,64326.0
2020-12-01 13:05:00,56.09,56.19,56.07,56.18,92285.0,47.4829,47.5676,47.466,47.5591,92285.0
2020-12-01 13:10:00,56.18,56.18,56.05,56.05,71403.0,47.5591,47.5591,47.4491,47.4491,71403.0
2020-12-01 13:15:00,56.05,56.07,55.91,55.91,150597.0,47.4491,47.466,47.3305,47.3305,150597.0
2020-12-01 13:20:00,55.91,55.97,55.87,55.9,174388.0,47.3305,47.3813,47.2967,47.3221,174388.0
2020-12-01 13:25:00,55.9,55.92,55.74,55.74,188836.0,47.3221,47.339,47.1866,47.1866,188836.0
2020-12-01 13:30:00,55.75,55.79,55.73,55.78,99675.0,47.1951,47.229,47.1782,47.2205,99675.0
2020-12-01 13:35:00,55.78,55.9,55.76,55.85,110319.0,47.2205,47.3221,47.2036,47.2798,110319.0
2020-12-01 13:40:00,55.85,55.92,55.85,55.89,205630.0,47.2798,47.339,47.2798,47.3136,205630.0
2020-12-01 13:45:00,55.89,55.9,55.82,55.83,88593.0,47.3136,47.3221,47.2544,47.2628,88593.0
2020-12-01 13:50:00,55.84,55.84,55.77,55.81,66513.0,47.2713,47.2713,47.212,47.2459,66513.0
2020-12-01 13:55:00,55.81,55.95,55.8,55.92,213167.0,47.2459,47.3644,47.2374,47.339,213167.0
2020-12-01 14:00:00,55.91,56.01,55.91,56.0,87145.0,47.3305,47.4152,47.3305,47.4067,87145.0
2020-12-01 14:05:00,56.0,56.01,55.93,56.0,98264.0,47.4067,47.4152,47.3475,47.4067,98264.0
2020-12-01 14:10:00,56.0,56.02,55.94,56.0,160961.0,47.4067,47.4237,47.3559,47.4067,160961.0
2020-12-01 14:15:00,55.99,56.07,55.99,56.04,142457.0,47.3983,47.466,47.3983,47.4406,142457.0
2020-12-01 14:20:00,56.04,56.07,56.0,56.0,89075.0,47.4406,47.466,47.4067,47.4067,89075.0
2020-12-01 14:25:00,56.01,56.04,55.94,56.01,115343.0,47.4152,47.4406,47.3559,47.4152,115343.0
2020-12-01 14:30:00,56.02,56.03,55.78,55.8,155479.0,47.4237,47.4321,47.2205,47.2374,155479.0
2020-12-01 14:35:00,55.8,55.81,55.73,55.8,287758.0,47.2374,47.2459,47.1782,47.2374,287758.0
2020-12-01 14:40:00,55.8,55.86,55.78,55.83,135254.0,47.2374,47.2882,47.2205,47.2628,135254.0
2020-12-01 14:45:00,55.83,55.86,55.78,55.8,163432.0,47.2628,47.2882,47.2205,47.2374,163432.0
2020-12-01 14:50:00,55.8,55.82,55.73,55.73,123986.0,47.2374,47.2544,47.1782,47.1782,123986.0
2020-12-01 14:55:00,55.73,55.75,55.67,55.71,157097.0,47.1782,47.1951,47.1274,47.1612,157097.0
2020-12-01 15:00:00,55.71,55.72,55.54,55.55,209725.0,47.1612,47.1697,47.0173,47.0258,209725.0
2020-12-01 15:05:00,55.54,55.55,55.41,55.42,323963.0,47.0173,47.0258,46.9073,46.9157,323963.0
2020-12-01 15:10:00,55.43,55.58,55.42,55.52,427226.0,46.9242,47.0512,46.9157,47.0004,427226.0
2020-12-01 15:15:00,55.52,55.53,55.4,55.41,198618.0,47.0004,47.0089,46.8988,46.9073,198618.0
2020-12-01 15:20:00,55.42,55.56,55.41,55.45,189337.0,46.9157,47.0343,46.9073,46.9411,189337.0
2020-12-01 15:25:00,55.45,55.6,55.43,55.58,167470.0,46.9411,47.0681,46.9242,47.0512,167470.0
2020-12-01 15:30:00,55.58,55.61,55.52,55.55,174936.0,47.0512,47.0766,47.0004,47.0258,174936.0
2020-12-01 15:35:00,55.55,55.55,55.47,55.5,209101.0,47.0258,47.0258,46.9581,46.9835,209101.0
2020-12-01 15:40:00,55.5,55.5,55.41,55.43,237486.0,46.9835,46.9835,46.9073,46.9242,237486.0
2020-12-01 15:45:00,55.42,55.58,55.42,55.57,326979.0,46.9157,47.0512,46.9157,47.0427,326979.0
2020-12-01 15:50:00,55.57,55.65,55.51,55.63,420685.0,47.0427,47.1104,46.9919,47.0935,420685.0
2020-12-01 15:55:00,55.63,55.63,55.43,55.46,915506.0,47.0935,47.0935,46.9242,46.9496,915506.0
2020-12-02 09:30:00,55.38,55.95,55.25,55.88,833317.0,46.8819,47.3644,46.7718,47.3052,833317.0
2020-12-02 09:35:00,55.87,56.04,55.76,56.0,346243.0,47.2967,47.4406,47.2036,47.4067,346243.0
2020-12-02 09:40:00,56.01,56.2,55.99,56.06,345257.0,47.4152,47.576,47.3983,47.4575,345257.0
2020-12-02 09:45:00,56.05,56.14,55.98,56.06,294013.0,47.4491,47.5253,47.3898,47.4575,294013.0
2020-12-02 09:50:00,56.05,56.21,56.01,56.12,243729.0,47.4491,47.5845,47.4152,47.5083,243729.0
2020-12-02 09:55:00,56.12,56.16,56.0,56.07,186368.0,47.5083,47.5422,47.4067,47.466,186368.0
2020-12-02 10:00:00,56.07,56.34,56.05,56.34,248639.0,47.466,47.6946,47.4491,47.6946,248639.0
2020-12-02 10:05:00,56.33,56.37,56.15,56.2,286971.0,47.6861,47.72,47.5337,47.576,286971.0
2020-12-02 10:10:00,56.19,56.26,56.13,56.26,138319.0,47.5676,47.6268,47.5168,47.6268,138319.0
2020-12-02 10:15:00,56.25,56.34,56.19,56.2,239881.0,47.6184,47.6946,47.5676,47.576,239881.0
2020-12-02 10:20:00,56.2,56.26,56.14,56.21,159201.0,47.576,47.6268,47.5253,47.5845,159201.0
2020-12-02 10:25:00,56.21,56.36,56.15,56.36,165691.0,47.5845,47.7115,47.5337,47.7115,165691.0
2020-12-02 10:30:00,56.36,56.48,56.32,56.45,293500.0,47.7115,47.8131,47.6776,47.7877,293500.0
2020-12-02 10:35:00,56.44,56.63,56.37,56.63,280895.0,47.7792,47.9401,47.72,47.9401,280895.0
2020-12-02 10:40:00,56.63,56.72,56.58,56.64,362260.0,47.9401,48.0163,47.8977,47.9485,362260.0
2020-12-02 10:45:00,56.64,56.67,56.58,56.6,242716.0,47.9485,47.9739,47.8977,47.9147,242716.0
2020-12-02 10:50:00,56.59,56.81,56.54,56.81,250331.0,47.9062,48.0924,47.8639,48.0924,250331.0
2020-12-02 10:55:00,56.82,56.89,56.76,56.88,328277.0,48.1009,48.1602,48.0501,48.1517,328277.0
2020-12-02 11:00:00,56.87,57.07,56.87,56.95,461996.0,48.1432,48.3125,48.1432,48.211,461996.0
2020-12-02 11:05:00,56.95,56.98,56.81,56.83,324382.0,48.211,48.2364,48.0924,48.1094,324382.0
2020-12-02 11:10:00,56.82,56.96,56.79,56.93,156850.0,48.1009,48.2194,48.0755,48.194,156850.0
2020-12-02 11:15:00,56.92,56.97,56.9,56.92,154533.0,48.1856,48.2279,48.1686,48.1856,154533.0
2020-12-02 11:20:00,56.92,57.02,56.9,57.0,173324.0,48.1856,48.2702,48.1686,48.2533,173324.0
2020-12-02 11:25:00,57.0,57.06,57.0,57.04,274489.0,48.2533,48.3041,48.2533,48.2871,274489.0
2020-12-02 11:30:00,57.04,57.09,57.0,57.04,175448.0,48.2871,48.3295,48.2533,48.2871,175448.0
2020-12-02 11:35:00,57.04,57.1,57.03,57.1,401266.0,48.2871,48.3379,48.2787,48.3379,401266.0
2020-12-02 11:40:00,57.1,57.1,56.92,56.95,183212.0,48.3379,48.3379,48.1856,48.211,183212.0
2020-12-02 11:45:00,56.96,57.02,56.9,57.0,273285.0,48.2194,48.2702,48.1686,48.2533,273285.0
2020-12-02 11:50:00,56.99,57.07,56.96,57.04,201753.0,48.2448,48.3125,48.2194,48.2871,201753.0
2020-12-02 11:55:00,57.03,57.07,56.94,56.96,156891.0,48.2787,48.3125,48.2025,48.2194,156891.0
2020-12-02 12:00:00,56.97,57.04,56.97,57.03,96781.0,48.2279,48.2871,48.2279,48.2787,96781.0
2020-12-02 12:05:00,57.03,57.03,56.97,56.99,106120.0,48.2787,48.2787,48.2279,48.2448,106120.0
2020-12-02 12:10:00,57.0,57.03,56.97,57.02,174085.0,48.2533,48.2787,48.2279,48.2702,174085.0
2020-12-02 12:15:00,57.03,57.08,57.0,57.08,125760.0,48.2787,48.321,48.2533,48.321,125760.0
2020-12-02 12:20:00,57.07,57.1,57.06,57.1,258108.0,48.3125,48.3379,48.3041,48.3379,258108.0
2020-12-02 12:25:00,57.1,57.24,57.05,57.05,1081262.0,48.3379,48.4565,48.2956,48.2956,1081262.0
2020-12-02 12:30:00,57.05,57.1,57.04,57.09,130390.0,48.2956,48.3379,48.2871,48.3295,130390.0
2020-12-02 12:35:00,57.08,57.1,57.02,57.06,145510.0,48.321,48.3379,48.2702,48.3041,145510.0
2020-12-02 12:40:00,57.07,57.1,57.07,57.07,165185.0,48.3125,48.3379,48.3125,48.3125,165185.0
2020-12-02 12:45:00,57.07,57.09,57.03,57.05,108084.0,48.3125,48.3295,48.2787,48.2956,108084.0
2020-12-02 12:50:00,57.05,57.1,57.04,57.07,148696.0,48.2956,48.3379,48.2871,48.3125,148696.0
2020-12-02 12:55:00,57.07,57.08,57.02,57.04,109072.0,48.3125,48.321,48.2702,48.2871,109072.0
2020-12-02 13:00:00,57.05,57.08,57.03,57.05,62673.0,48.2956,48.321,48.2787,48.2956,62673.0
2020-12-02 13:05:00,57.04,57.09,57.04,57.08,91377.0,48.2871,48.3295,48.2871,48.321,91377.0
2020-12-02 13:10:00,57.07,57.1,57.06,57.08,177401.0,48.3125,48.3379,48.3041,48.321,177401.0
2020-12-02 13:15:00,57.08,57.35,57.06,57.35,1366904.0,48.321,48.5496,48.3041,48.5496,1366904.0
2020-12-02 13:20:00,57.35,57.37,57.07,57.16,371829.0,48.5496,48.5665,48.3125,48.3887,371829.0
2020-12-02 13:25:00,57.15,57.19,57.13,57.16,133417.0,48.3803,48.4141,48.3633,48.3887,133417.0
2020-12-02 13:30:00,57.17,57.2,57.14,57.2,139792.0,48.3972,48.4226,48.3718,48.4226,139792.0
2020-12-02 13:35:00,57.19,57.2,57.15,57.18,90925.0,48.4141,48.4226,48.3803,48.4057,90925.0
2020-12-02 13:40:00,57.18,57.18,56.92,56.94,237510.0,48.4057,48.4057,48.1856,48.2025,237510.0
2020-12-02 13:45:00,56.94,56.94,56.76,56.82,195459.0,48.2025,48.2025,48.0501,48.1009,195459.0
2020-12-02 13:50:00,56.82,56.84,56.78,56.83,78781.0,48.1009,48.1178,48.067,48.1094,78781.0
2020-12-02 13:55:00,56.83,56.88,56.82,56.85,83288.0,48.1094,48.1517,48.1009,48.1263,83288.0
2020-12-02 14:00:00,56.84,56.87,56.81,56.83,79623.0,48.1178,48.1432,48.0924,48.1094,79623.0
2020-12-02 14:05:00,56.84,56.87,56.77,56.87,149606.0,48.1178,48.1432,48.0586,48.1432,149606.0
2020-12-02 14:10:00,56.87,56.88,56.83,56.85,62333.0,48.1432,48.1517,48.1094,48.1263,62333.0
2020-12-02 14:15:00,56.84,57.04,56.83,57.03,152514.0,48.1178,48.2871,48.1094,48.2787,152514.0
2020-12-02 14:20:00,57.04,57.08,56.99,57.06,183587.0,48.2871,48.321,48.2448,48.3041,183587.0
2020-12-02 14:25:00,57.06,57.13,57.02,57.13,119542.0,48.3041,48.3633,48.2702,48.3633,119542.0
2020-12-02 14:30:00,57.12,57.2,57.11,57.19,316627.0,48.3549,48.4226,48.3464,48.4141,316627.0
2020-12-02 14:35:00,57.2,57.3,57.17,57.23,1192387.0,48.4226,48.5073,48.3972,48.448,1192387.0
2020-12-02 14:40:00,57.23,57.24,57.12,57.16,164167.0,48.448,48.4565,48.3549,48.3887,164167.0
2020-12-02 14:45:00,57.16,57.2,57.14,57.2,172212.0,48.3887,48.4226,48.3718,48.4226,172212.0
2020-12-02 14:50:00,57.2,57.31,57.12,57.27,1498689.0,48.4226,48.5157,48.3549,48.4819,1498689.0
2020-12-02 14:55:00,57.28,57.35,57.27,57.3,512783.0,48.4903,48.5496,48.4819,48.5073,512783.0
2020-12-02 15:00:00,57.3,57.31,57.13,57.28,335084.0,48.5073,48.5157,48.3633,48.4903,335084.0
2020-12-02 15:05:00,57.28,57.28,57.22,57.27,77349.0,48.4903,48.4903,48.4395,48.4819,77349.0
2020-12-02 15:10:00,57.27,57.34,57.2,57.23,187139.0,48.4819,48.5411,48.4226,48.448,187139.0
2020-12-02 15:15:00,57.23,57.41,57.22,57.32,217610.0,48.448,48.6004,48.4395,48.5242,217610.0
2020-12-02 15:20:00,57.32,57.36,57.26,57.28,152079.0,48.5242,48.558,48.4734,48.4903,152079.0
2020-12-02 15:25:00,57.27,57.31,57.24,57.3,149279.0,48.4819,48.5157,48.4565,48.5073,149279.0
2020-12-02 15:30:00,57.3,57.37,57.28,57.34,195433.0,48.5073,48.5665,48.4903,48.5411,195433.0
2020-12-02 15:35:00,57.34,57.42,57.3,57.35,220079.0,48.5411,48.6088,48.5073,48.5496,220079.0
2020-12-02 15:40:00,57.35,57.36,57.3,57.35,172248.0,48.5496,48.558,48.5073,48.5496,172248.0
2020-12-02 15:45:00,57.34,57.37,57.24,57.24,319564.0,48.5411,48.5665,48.4565,48.4565,319564.0
2020-12-02 15:50:00,57.25,57.27,57.16,57.23,588438.0,48.4649,48.4819,48.3887,48.448,588438.0
2020-12-02 15:55:00,57.23,57.27,57.19,57.2,1339166.0,48.448,48.4819,48.4141,48.4226,1339166.0
2020-12-03 09:30:00,57.38,57.45,56.98,57.27,665719.0,48.575,48.6342,48.2364,48.4819,665719.0
2020-12-03 09:35:00,57.26,57.28,56.85,57.04,579145.0,48.4734,48.4903,48.1263,48.2871,579145.0
2020-12-03 09:40:00,57.05,57.22,56.95,57.11,211582.0,48.2956,48.4395,48.211,48.3464,211582.0
2020-12-03 09:45:00,57.1,57.2,57.05,57.16,279469.0,48.3379,48.4226,48.2956,48.3887,279469.0
2020-12-03 09:50:00,57.15,57.26,57.02,57.03,284564.0,48.3803,48.4734,48.2702,48.2787,284564.0
2020-12-03 09:55:00,57.02,57.15,56.92,56.98,180152.0,48.2702,48.3803,48.1856,48.2364,180152.0
2020-12-03 10:00:00,56.98,56.98,56.73,56.79,304429.0,48.2364,48.2364,48.0247,48.0755,304429.0
2020-12-03 10:05:00,56.8,56.81,56.61,56.64,229105.0,48.084,48.0924,47.9231,47.9485,229105.0
2020-12-03 10:10:00,56.63,56.72,56.54,56.65,206942.0,47.9401,48.0163,47.8639,47.957,206942.0
2020-12-03 10:15:00,56.65,56.92,56.61,56.9,186252.0,47.957,48.1856,47.9231,48.1686,186252.0
2020-12-03 10:20:00,56.9,56.94,56.81,56.84,190176.0,48.1686,48.2025,48.0924,48.1178,190176.0
2020-12-03 10:25:00,56.84,56.84,56.67,56.72,130345.0,48.1178,48.1178,47.9739,48.0163,130345.0
2020-12-03 10:30:00,56.72,56.99,56.71,56.99,131879.0,48.0163,48.2448,48.0078,48.2448,131879.0
2020-12-03 10:35:00,57.0,57.29,56.95,57.25,371089.0,48.2533,48.4988,48.211,48.4649,371089.0
2020-12-03 10:40:00,57.25,57.37,57.22,57.3,298623.0,48.4649,48.5665,48.4395,48.5073,298623.0
2020-12-03 10:45:00,57.3,57.33,57.22,57.23,139768.0,48.5073,48.5326,48.4395,48.448,139768.0
2020-12-03 10:50:00,57.23,57.32,57.2,57.24,177045.0,48.448,48.5242,48.4226,48.4565,177045.0
2020-12-03 10:55:00,57.23,57.28,57.21,57.26,211935.0,48.448,48.4903,48.4311,48.4734,211935.0
2020-12-03 11:00:00,57.26,57.29,57.19,57.28,133757.0,48.4734,48.4988,48.4141,48.4903,133757.0
2020-12-03 11:05:00,57.28,57.41,57.24,57.24,173037.0,48.4903,48.6004,48.4565,48.4565,173037.0
2020-12-03 11:10:00,57.25,57.25,57.02,57.12,237264.0,48.4649,48.4649,48.2702,48.3549,237264.0
2020-12-03 11:15:00,57.11,57.22,57.09,57.18,100442.0,48.3464,48.4395,48.3295,48.4057,100442.0
2020-12-03 11:20:00,57.21,57.21,57.12,57.18,112713.0,48.4311,48.4311,48.3549,48.4057,112713.0
2020-12-03 11:25:00,57.18,57.2,57.07,57.12,92720.0,48.4057,48.4226,48.3125,48.3549,92720.0
2020-12-03 11:30:00,57.12,57.13,56.98,57.05,119808.0,48.3549,48.3633,48.2364,48.2956,119808.0
2020-12-03 11:35:00,57.04,57.21,56.96,57.18,327221.0,48.2871,48.4311,48.2194,48.4057,327221.0
2020-12-03 11:40:00,57.19,57.39,57.16,57.31,120091.0,48.4141,48.5834,48.3887,48.5157,120091.0
2020-12-03 11:45:00,57.31,57.4,57.26,57.39,89701.0,48.5157,48.5919,48.4734,48.5834,89701.0
2020-12-03 11:50:00,57.39,57.4,57.2,57.23,155756.0,48.5834,48.5919,48.4226,48.448,155756.0
2020-12-03 11:55:00,57.23,57.24,57.06,57.11,189903.0,48.448,48.4565,48.3041,48.3464,189903.0
2020-12-03 12:00:00,57.1,57.14,56.98,57.08,266744.0,48.3379,48.3718,48.2364,48.321,266744.0
2020-12-03 12:05:00,57.08,57.1,56.96,57.09,219863.0,48.321,48.3379,48.2194,48.3295,219863.0
2020-12-03 12:10:00,57.1,57.11,57.01,57.05,90523.0,48.3379,48.3464,48.2618,48.2956,90523.0
2020-12-03 12:15:00,57.05,57.16,57.03,57.1,145852.0,48.2956,48.3887,48.2787,48.3379,145852.0
2020-12-03 12:20:00,57.09,57.11,57.03,57.04,78261.0,48.3295,48.3464,48.2787,48.2871,78261.0
2020-12-03 12:25:00,57.04,57.05,57.01,57.01,59245.0,48.2871,48.2956,48.2618,48.2618,59245.0
2020-12-03 12:30:00,57.01,57.08,56.94,56.97,167259.0,48.2618,48.321,48.2025,48.2279,167259.0
2020-12-03 12:35:00,56.96,57.01,56.92,56.96,108897.0,48.2194,48.2618,48.1856,48.2194,108897.0
2020-12-03 12:40:00,56.97,57.04,56.93,56.97,89283.0,48.2279,48.2871,48.194,48.2279,89283.0
2020-12-03 12:45:00,56.97,56.97,56.89,56.94,120639.0,48.2279,48.2279,48.1602,48.2025,120639.0
2020-12-03 12:50:00,56.94,56.99,56.87,56.97,154972.0,48.2025,48.2448,48.1432,48.2279,154972.0
2020-12-03 12:55:00,56.98,57.09,56.93,57.09,139150.0,48.2364,48.3295,48.194,48.3295,139150.0
2020-12-03 13:00:00,57.09,57.11,56.99,57.03,162854.0,48.3295,48.3464,48.2448,48.2787,162854.0
2020-12-03 13:05:00,57.03,57.04,56.82,56.86,187970.0,48.2787,48.2871,48.1009,48.1348,187970.0
2020-12-03 13:10:00,56.86,56.9,56.85,56.87,69069.0,48.1348,48.1686,48.1263,48.1432,69069.0
2020-12-03 13:15:00,56.87,56.89,56.84,56.86,75172.0,48.1432,48.1602,48.1178,48.1348,75172.0
2020-12-03 13:20:00,56.86,56.92,56.82,56.91,146232.0,48.1348,48.1856,48.1009,48.1771,146232.0
2020-12-03 13:25:00,56.91,56.92,56.85,56.85,66539.0,48.1771,48.1856,48.1263,48.1263,66539.0
2020-12-03 13:30:00,56.85,56.87,56.81,56.85,73691.0,48.1263,48.1432,48.0924,48.1263,73691.0
2020-12-03 13:35:00,56.85,56.88,56.82,56.83,73154.0,48.1263,48.1517,48.1009,48.1094,73154.0
2020-12-03 13:40:00,56.83,56.84,56.81,56.82,75260.0,48.1094,48.1178,48.0924,48.1009,75260.0
2020-12-03 13:45:00,56.81,56.87,56.78,56.82,89803.0,48.0924,48.1432,48.067,48.1009,89803.0
2020-12-03 13:50:00,56.82,56.88,56.8,56.84,51933.0,48.1009,48.1517,48.084,48.1178,51933.0
2020-12-03 13:55:00,56.84,56.85,56.71,56.72,99645.0,48.1178,48.1263,48.0078,48.0163,99645.0
2020-12-03 14:00:00,56.72,56.81,56.72,56.74,84510.0,48.0163,48.0924,48.0163,48.0332,84510.0
2020-12-03 14:05:00,56.74,56.82,56.74,56.79,76288.0,48.0332,48.1009,48.0332,48.0755,76288.0
2020-12-03 14:10:00,56.79,56.93,56.78,56.89,98408.0,48.0755,48.194,48.067,48.1602,98408.0
2020-12-03 14:15:00,56.88,56.92,56.81,56.9,90988.0,48.1517,48.1856,48.0924,48.1686,90988.0
2020-12-03 14:20:00,56.9,57.01,56.88,56.96,216531.0,48.1686,48.2618,48.1517,48.2194,216531.0
2020-12-03 14:25:00,56.96,56.96,56.86,56.92,150113.0,48.2194,48.2194,48.1348,48.1856,150113.0
2020-12-03 14:30:00,56.92,56.95,56.91,56.92,109393.0,48.1856,48.211,48.1771,48.1856,109393.0
2020-12-03 14:35:00,56.93,56.95,56.84,56.85,68669.0,48.194,48.211,48.1178,48.1263,68669.0
2020-12-03 14:40:00,56.86,56.86,56.79,56.8,78469.0,48.1348,48.1348,48.0755,48.084,78469.0
2020-12-03 14:45:00,56.8,56.87,56.8,56.87,121848.0,48.084,48.1432,48.084,48.1432,121848.0
2020-12-03 14:50:00,56.87,56.87,56.74,56.78,137296.0,48.1432,48.1432,48.0332,48.067,137296.0
2020-12-03 14:55:00,56.77,56.79,56.71,56.73,77302.0,48.0586,48.0755,48.0078,48.0247,77302.0
2020-12-03 15:00:00,56.73,56.81,56.72,56.76,153290.0,48.0247,48.0924,48.0163,48.0501,153290.0
2020-12-03 15:05:00,56.76,56.78,56.7,56.71,103575.0,48.0501,48.067,47.9993,48.0078,103575.0
2020-12-03 15:10:00,56.71,56.8,56.7,56.8,139626.0,48.0078,48.084,47.9993,48.084,139626.0
2020-12-03 15:15:00,56.8,56.87,56.77,56.84,179364.0,48.084,48.1432,48.0586,48.1178,179364.0
2020-12-03 15:20:00,56.83,56.88,56.81,56.86,143180.0,48.1094,48.1517,48.0924,48.1348,143180.0
2020-12-03 15:25:00,56.85,56.86,56.8,56.84,97930.0,48.1263,48.1348,48.084,48.1178,97930.0
2020-12-03 15:30:00,56.85,56.88,56.8,56.85,130044.0,48.1263,48.1517,48.084,48.1263,130044.0
2020-12-03 15:35:00,56.84,56.88,56.58,56.58,222080.0,48.1178,48.1517,47.8977,47.8977,222080.0
2020-12-03 15:40:00,56.57,56.57,56.2,56.46,647181.0,47.8893,47.8893,47.576,47.7962,647181.0
2020-12-03 15:45:00,56.45,56.78,56.37,56.74,559849.0,47.7877,48.067,47.72,48.0332,559849.0
2020-12-03 15:50:00,56.73,56.75,56.33,56.38,491731.0,48.0247,48.0416,47.6861,47.7284,491731.0
2020-12-03 15:55:00,56.38,56.59,56.32,56.59,1037907.0,47.7284,47.9062,47.6776,47.9062,1037907.0
2020-12-04 09:30:00,57.56,57.92,57.31,57.82,946210.0,48.7274,49.0321,48.5157,48.9475,946210.0
2020-12-04 09:35:00,57.84,58.09,57.83,58.04,720087.0,48.9644,49.176,48.9559,49.1337,720087.0
2020-12-04 09:40:00,58.03,58.22,57.94,57.98,399808.0,49.1252,49.2861,49.049,49.0829,399808.0
2020-12-04 09:45:00,57.97,58.06,57.7,57.72,301681.0,49.0744,49.1506,48.8459,48.8628,301681.0
2020-12-04 09:50:00,57.72,57.76,57.5,57.69,315416.0,48.8628,48.8967,48.6766,48.8374,315416.0
2020-12-04 09:55:00,57.7,57.95,57.6,57.94,230464.0,48.8459,49.0575,48.7612,49.049,230464.0
2020-12-04 10:00:00,57.92,57.95,57.81,57.82,203322.0,49.0321,49.0575,48.939,48.9475,203322.0
2020-12-04 10:05:00,57.82,57.86,57.7,57.76,240340.0,48.9475,48.9813,48.8459,48.8967,240340.0
2020-12-04 10:10:00,57.77,57.83,57.72,57.81,275575.0,48.9051,48.9559,48.8628,48.939,275575.0
2020-12-04 10:15:00,57.82,57.95,57.78,57.88,213075.0,48.9475,49.0575,48.9136,48.9982,213075.0
2020-12-04 10:20:00,57.88,58.03,57.87,58.03,284550.0,48.9982,49.1252,48.9898,49.1252,284550.0
2020-12-04 10:25:00,58.02,58.06,57.89,58.01,198408.0,49.1168,49.1506,49.0067,49.1083,198408.0
2020-12-04 10:30:00,58.02,58.07,57.95,58.05,115794.0,49.1168,49.1591,49.0575,49.1422,115794.0
2020-12-04 10:35:00,58.05,58.14,57.99,58.04,218866.0,49.1422,49.2184,49.0914,49.1337,218866.0
2020-12-04 10:40:00,58.05,58.05,57.95,58.0,193632.0,49.1422,49.1422,49.0575,49.0998,193632.0
2020-12-04 10:45:00,58.01,58.11,57.91,58.1,230133.0,49.1083,49.193,49.0236,49.1845,230133.0
2020-12-04 10:50:00,58.1,58.19,58.02,58.03,318839.0,49.1845,49.2607,49.1168,49.1252,318839.0
2020-12-04 10:55:00,58.03,58.2,58.01,58.19,488444.0,49.1252,49.2691,49.1083,49.2607,488444.0
2020-12-04 11:00:00,58.19,58.23,58.1,58.12,219689.0,49.2607,49.2945,49.1845,49.2014,219689.0
2020-12-04 11:05:00,58.13,58.41,58.1,58.4,333337.0,49.2099,49.4469,49.1845,49.4385,333337.0
2020-12-04 11:10:00,58.4,58.46,58.26,58.31,363737.0,49.4385,49.4892,49.3199,49.3623,363737.0
2020-12-04 11:15:00,58.3,58.3,58.21,58.22,145735.0,49.3538,49.3538,49.2776,49.2861,145735.0
2020-12-04 11:20:00,58.23,58.29,58.22,58.28,156092.0,49.2945,49.3453,49.2861,49.3369,156092.0
2020-12-04 11:25:00,58.27,58.34,58.24,58.3,221325.0,49.3284,49.3877,49.303,49.3538,221325.0
2020-12-04 11:30:00,58.3,58.32,58.18,58.23,161574.0,49.3538,49.3707,49.2522,49.2945,161574.0
2020-12-04 11:35:00,58.24,58.27,58.07,58.09,153575.0,49.303,49.3284,49.1591,49.176,153575.0
2020-12-04 11:40:00,58.08,58.23,58.06,58.22,184776.0,49.1676,49.2945,49.1506,49.2861,184776.0
2020-12-04 11:45:00,58.23,58.34,58.23,58.3,138294.0,49.2945,49.3877,49.2945,49.3538,138294.0
2020-12-04 11:50:00,58.31,58.48,58.26,58.48,203490.0,49.3623,49.5062,49.3199,49.5062,203490.0
2020-12-04 11:55:00,58.47,58.55,58.4,58.42,287503.0,49.4977,49.5654,49.4385,49.4554,287503.0
2020-12-04 12:00:00,58.43,58.44,58.35,58.35,214258.0,49.4639,49.4723,49.3961,49.3961,214258.0
2020-12-04 12:05:00,58.34,58.38,58.25,58.28,131927.0,49.3877,49.4215,49.3115,49.3369,131927.0
2020-12-04 12:10:00,58.27,58.39,58.26,58.33,157090.0,49.3284,49.43,49.3199,49.3792,157090.0
2020-12-04 12:15:00,58.33,58.39,58.31,58.37,104724.0,49.3792,49.43,49.3623,49.4131,104724.0
2020-12-04 12:20:00,58.37,58.49,58.32,58.48,218677.0,49.4131,49.5146,49.3707,49.5062,218677.0
2020-12-04 12:25:00,58.48,58.53,58.42,58.5,127951.0,49.5062,49.5485,49.4554,49.5231,127951.0
2020-12-04 12:30:00,58.51,58.53,58.42,58.46,82325.0,49.5316,49.5485,49.4554,49.4892,82325.0
2020-12-04 12:35:00,58.45,58.49,58.42,58.46,76512.0,49.4808,49.5146,49.4554,49.4892,76512.0
2020-12-04 12:40:00,58.46,58.55,58.45,58.54,143330.0,49.4892,49.5654,49.4808,49.557,143330.0
2020-12-04 12:45:00,58.54,58.74,58.53,58.71,272254.0,49.557,49.7263,49.5485,49.7009,272254.0
2020-12-04 12:50:00,58.71,58.71,58.59,58.67,235149.0,49.7009,49.7009,49.5993,49.667,235149.0
2020-12-04 12:55:00,58.67,58.68,58.56,58.65,192034.0,49.667,49.6755,49.5739,49.6501,192034.0
2020-12-04 13:00:00,58.65,58.76,58.63,58.75,242484.0,49.6501,49.7432,49.6332,49.7347,242484.0
2020-12-04 13:05:00,58.75,58.77,58.7,58.73,168262.0,49.7347,49.7517,49.6924,49.7178,168262.0
2020-12-04 13:10:00,58.74,58.8,58.73,58.79,163545.0,49.7263,49.7771,49.7178,49.7686,163545.0
2020-12-04 13:15:00,58.79,58.8,58.73,58.79,154517.0,49.7686,49.7771,49.7178,49.7686,154517.0
2020-12-04 13:20:00,58.79,58.82,58.64,58.66,260071.0,49.7686,49.794,49.6416,49.6586,260071.0
2020-12-04 13:25:00,58.66,58.67,58.49,58.5,146440.0,49.6586,49.667,49.5146,49.5231,146440.0
2020-12-04 13:30:00,58.5,58.53,58.37,58.37,146016.0,49.5231,49.5485,49.4131,49.4131,146016.0
2020-12-04 13:35:00,58.37,58.42,58.36,58.4,138173.0,49.4131,49.4554,49.4046,49.4385,138173.0
2020-12-04 13:40:00,58.4,58.41,58.35,58.38,81255.0,49.4385,49.4469,49.3961,49.4215,81255.0
2020-12-04 13:45:00,58.38,58.52,58.35,58.48,160028.0,49.4215,49.54,49.3961,49.5062,160028.0
2020-12-04 13:50:00,58.48,58.49,58.44,58.46,101277.0,49.5062,49.5146,49.4723,49.4892,101277.0
2020-12-04 13:55:00,58.46,58.47,58.32,58.33,176901.0,49.4892,49.4977,49.3707,49.3792,176901.0
2020-12-04 14:00:00,58.33,58.37,58.32,58.36,121782.0,49.3792,49.4131,49.3707,49.4046,121782.0
2020-12-04 14:05:00,58.36,58.38,58.32,58.35,166120.0,49.4046,49.4215,49.3707,49.3961,166120.0
2020-12-04 14:10:00,58.34,58.38,58.33,58.35,187699.0,49.3877,49.4215,49.3792,49.3961,187699.0
2020-12-04 14:15:00,58.35,58.4,58.31,58.37,185581.0,49.3961,49.4385,49.3623,49.4131,185581.0
2020-12-04 14:20:00,58.36,58.4,58.3,58.32,159411.0,49.4046,49.4385,49.3538,49.3707,159411.0
2020-12-04 14:25:00,58.32,58.36,58.26,58.28,205011.0,49.3707,49.4046,49.3199,49.3369,205011.0
2020-12-04 14:30:00,58.28,58.3,58.22,58.23,150614.0,49.3369,49.3538,49.2861,49.2945,150614.0
2020-12-04 14:35:00,58.23,58.35,58.23,58.35,137585.0,49.2945,49.3961,49.2945,49.3961,137585.0
2020-12-04 14:40:00,58.34,58.37,58.31,58.36,113688.0,49.3877,49.4131,49.3623,49.4046,113688.0
2020-12-04 14:45:00,58.35,58.38,58.32,58.35,122804.0,49.3961,49.4215,49.3707,49.3961,122804.0
2020-12-04 14:50:00,58.35,58.54,58.34,58.53,216234.0,49.3961,49.557,49.3877,49.5485,216234.0
2020-12-04 14:55:00,58.53,58.54,58.47,58.52,102939.0,49.5485,49.557,49.4977,49.54,102939.0
2020-12-04 15:00:00,58.53,58.53,58.39,58.42,165120.0,49.5485,49.5485,49.43,49.4554,165120.0
2020-12-04 15:05:00,58.41,58.42,58.35,58.4,171848.0,49.4469,49.4554,49.3961,49.4385,171848.0
2020-12-04 15:10:00,58.39,58.4,58.31,58.31,132611.0,49.43,49.4385,49.3623,49.3623,132611.0
2020-12-04 15:15:00,58.3,58.41,58.27,58.4,130571.0,49.3538,49.4469,49.3284,49.4385,130571.0
2020-12-04 15:20:00,58.39,58.42,58.35,58.4,119262.0,49.43,49.4554,49.3961,49.4385,119262.0
2020-12-04 15:25:00,58.41,58.41,58.32,58.4,172053.0,49.4469,49.4469,49.3707,49.4385,172053.0
2020-12-04 15:30:00,58.4,58.41,58.33,58.35,179926.0,49.4385,49.4469,49.3792,49.3961,179926.0
2020-12-04 15:35:00,58.35,58.41,58.33,58.39,267449.0,49.3961,49.4469,49.3792,49.43,267449.0
2020-12-04 15:40:00,58.39,58.47,58.38,58.44,306986.0,49.43,49.4977,49.4215,49.4723,306986.0
2020-12-04 15:45:00,58.43,58.45,58.37,58.38,416747.0,49.4639,49.4808,49.4131,49.4215,416747.0
2020-12-04 15:50:00,58.39,58.48,58.35,58.39,680624.0,49.43,49.5062,49.3961,49.43,680624.0
2020-12-04 15:55:00,58.39,58.65,58.37,58.62,2009680.0,49.43,49.6501,49.4131,49.6247,2009680.0
2020-12-07 09:30:00,58.16,58.16,57.48,57.5,1043483.0,49.2353,49.2353,48.6596,48.6766,1043483.0
2020-12-07 09:35:00,57.52,57.62,57.34,57.42,685520.0,48.6935,48.7781,48.5411,48.6088,685520.0
2020-12-07 09:40:00,57.41,57.6,57.28,57.58,589986.0,48.6004,48.7612,48.4903,48.7443,589986.0
2020-12-07 09:45:00,57.57,57.69,57.5,57.68,448115.0,48.7358,48.8374,48.6766,48.8289,448115.0
2020-12-07 09:50:00,57.68,57.8,57.57,57.73,864650.0,48.8289,48.9305,48.7358,48.8713,864650.0
2020-12-07 09:55:00,57.72,57.95,57.47,57.93,630223.0,48.8628,49.0575,48.6512,49.0406,630223.0
2020-12-07 10:00:00,57.93,57.99,57.78,57.93,773678.0,49.0406,49.0914,48.9136,49.0406,773678.0
2020-12-07 10:05:00,57.93,58.1,57.89,58.07,497201.0,49.0406,49.1845,49.0067,49.1591,497201.0
2020-12-07 10:10:00,58.07,58.21,58.05,58.06,200360.0,49.1591,49.2776,49.1422,49.1506,200360.0
2020-12-07 10:15:00,58.07,58.15,58.02,58.13,125437.0,49.1591,49.2268,49.1168,49.2099,125437.0
2020-12-07 10:20:00,58.13,58.16,57.97,58.06,121806.0,49.2099,49.2353,49.0744,49.1506,121806.0
2020-12-07 10:25:00,58.04,58.22,58.02,58.17,120256.0,49.1337,49.2861,49.1168,49.2437,120256.0
2020-12-07 10:30:00,58.17,58.24,58.05,58.07,215302.0,49.2437,49.303,49.1422,49.1591,215302.0
2020-12-07 10:35:00,58.07,58.17,58.05,58.16,130318.0,49.1591,49.2437,49.1422,49.2353,130318.0
2020-12-07 10:40:00,58.17,58.22,58.05,58.11,135932.0,49.2437,49.2861,49.1422,49.193,135932.0
2020-12-07 10:45:00,58.11,58.15,58.07,58.08,100424.0,49.193,49.2268,49.1591,49.1676,100424.0
2020-12-07 10:50:00,58.08,58.18,58.05,58.16,87107.0,49.1676,49.2522,49.1422,49.2353,87107.0
2020-12-07 10:55:00,58.15,58.15,57.98,58.03,131581.0,49.2268,49.2268,49.0829,49.1252,131581.0
2020-12-07 11:00:00,58.02,58.09,57.9,58.06,296035.0,49.1168,49.176,49.0152,49.1506,296035.0
2020-12-07 11:05:00,58.07,58.08,57.97,57.97,184364.0,49.1591,49.1676,49.0744,49.0744,184364.0
2020-12-07 11:10:00,57.97,58.04,57.95,58.03,142616.0,49.0744,49.1337,49.0575,49.1252,142616.0
2020-12-07 11:15:00,58.04,58.07,58.01,58.04,114380.0,49.1337,49.1591,49.1083,49.1337,114380.0
2020-12-07 11:20:00,58.04,58.1,58.0,58.03,118576.0,49.1337,49.1845,49.0998,49.1252,118576.0
2020-12-07 11:25:00,58.04,58.17,58.03,58.17,204773.0,49.1337,49.2437,49.1252,49.2437,204773.0
2020-12-07 11:30:00,58.18,58.32,58.17,58.23,196812.0,49.2522,49.3707,49.2437,49.2945,196812.0
2020-12-07 11:35:00,58.23,58.33,58.2,58.29,123869.0,49.2945,49.3792,49.2691,49.3453,123869.0
2020-12-07 11:40:00,58.29,58.44,58.22,58.31,341623.0,49.3453,49.4723,49.2861,49.3623,341623.0
2020-12-07 11:45:00,58.3,58.32,58.25,58.29,192182.0,49.3538,49.3707,49.3115,49.3453,192182.0
2020-12-07 11:50:00,58.29,58.31,58.24,58.27,211906.0,49.3453,49.3623,49.303,49.3284,211906.0
2020-12-07 11:55:00,58.28,58.45,58.15,58.4,202943.0,49.3369,49.4808,49.2268,49.4385,202943.0
2020-12-07 12:00:00,58.4,58.45,58.33,58.44,166352.0,49.4385,49.4808,49.3792,49.4723,166352.0
2020-12-07 12:05:00,58.45,58.6,58.42,58.59,272855.0,49.4808,49.6078,49.4554,49.5993,272855.0
2020-12-07 12:10:00,58.6,58.61,58.49,58.5,250478.0,49.6078,49.6162,49.5146,49.5231,250478.0
2020-12-07 12:15:00,58.49,58.54,58.37,58.4,368259.0,49.5146,49.557,49.4131,49.4385,368259.0
2020-12-07 12:20:00,58.39,58.42,58.3,58.32,179500.0,49.43,49.4554,49.3538,49.3707,179500.0
2020-12-07 12:25:00,58.32,58.34,58.23,58.24,55311.0,49.3707,49.3877,49.2945,49.303,55311.0
2020-12-07 12:30:00,58.23,58.23,58.17,58.2,190099.0,49.2945,49.2945,49.2437,49.2691,190099.0
2020-12-07 12:35:00,58.2,58.28,58.19,58.23,53822.0,49.2691,49.3369,49.2607,49.2945,53822.0
2020-12-07 12:40:00,58.23,58.28,58.22,58.28,94514.0,49.2945,49.3369,49.2861,49.3369,94514.0
2020-12-07 12:45:00,58.28,58.31,58.25,58.29,95550.0,49.3369,49.3623,49.3115,49.3453,95550.0
2020-12-07 12:50:00,58.29,58.3,58.22,58.25,105998.0,49.3453,49.3538,49.2861,49.3115,105998.0
2020-12-07 12:55:00,58.25,58.33,58.24,58.28,139977.0,49.3115,49.3792,49.303,49.3369,139977.0
2020-12-07 13:00:00,58.28,58.33,58.24,58.3,181022.0,49.3369,49.3792,49.303,49.3538,181022.0
2020-12-07 13:05:00,58.3,58.31,58.17,58.26,186235.0,49.3538,49.3623,49.2437,49.3199,186235.0
2020-12-07 13:10:00,58.26,58.31,58.25,58.28,122959.0,49.3199,49.3623,49.3115,49.3369,122959.0
2020-12-07 13:15:00,58.27,58.32,58.26,58.31,93291.0,49.3284,49.3707,49.3199,49.3623,93291.0
2020-12-07 13:20:00,58.31,58.36,58.29,58.3,84989.0,49.3623,49.4046,49.3453,49.3538,84989.0
2020-12-07 13:25:00,58.31,58.37,58.28,58.36,97924.0,49.3623,49.4131,49.3369,49.4046,97924.0
2020-12-07 13:30:00,58.35,58.53,58.35,58.53,155036.0,49.3961,49.5485,49.3961,49.5485,155036.0
2020-12-07 13:35:00,58.53,58.61,58.47,58.5,146311.0,49.5485,49.6162,49.4977,49.5231,146311.0
2020-12-07 13:40:00,58.5,58.51,58.3,58.3,245733.0,49.5231,49.5316,49.3538,49.3538,245733.0
2020-12-07 13:45:00,58.31,58.36,58.27,58.35,98204.0,49.3623,49.4046,49.3284,49.3961,98204.0
2020-12-07 13:50:00,58.36,58.39,58.25,58.28,95750.0,49.4046,49.43,49.3115,49.3369,95750.0
2020-12-07 13:55:00,58.27,58.28,58.23,58.23,72719.0,49.3284,49.3369,49.2945,49.2945,72719.0
2020-12-07 14:00:00,58.22,58.23,58.12,58.18,134710.0,49.2861,49.2945,49.2014,49.2522,134710.0
2020-12-07 14:05:00,58.17,58.21,58.16,58.21,80719.0,49.2437,49.2776,49.2353,49.2776,80719.0
2020-12-07 14:10:00,58.21,58.21,58.06,58.13,120896.0,49.2776,49.2776,49.1506,49.2099,120896.0
2020-12-07 14:15:00,58.12,58.14,58.07,58.09,221071.0,49.2014,49.2184,49.1591,49.176,221071.0
2020-12-07 14:20:00,58.09,58.13,58.06,58.08,115669.0,49.176,49.2099,49.1506,49.1676,115669.0
2020-12-07 14:25:00,58.07,58.09,57.99,58.01,327941.0,49.1591,49.176,49.0914,49.1083,327941.0
2020-12-07 14:30:00,58.01,58.02,57.95,57.96,66168.0,49.1083,49.1168,49.0575,49.066,66168.0
2020-12-07 14:35:00,57.95,57.97,57.89,57.91,124973.0,49.0575,49.0744,49.0067,49.0236,124973.0
2020-12-07 14:40:00,57.91,58.04,57.91,57.99,170434.0,49.0236,49.1337,49.0236,49.0914,170434.0
2020-12-07 14:45:00,57.98,58.03,57.97,58.02,92119.0,49.0829,49.1252,49.0744,49.1168,92119.0
2020-12-07 14:50:00,58.01,58.02,57.98,58.0,87015.0,49.1083,49.1168,49.0829,49.0998,87015.0
2020-12-07 14:55:00,58.0,58.03,57.95,58.02,139537.0,49.0998,49.1252,49.0575,49.1168,139537.0
2020-12-07 15:00:00,58.02,58.11,57.99,58.09,138005.0,49.1168,49.193,49.0914,49.176,138005.0
2020-12-07 15:05:00,58.08,58.09,57.92,57.93,105904.0,49.1676,49.176,49.0321,49.0406,105904.0
2020-12-07 15:10:00,57.93,58.04,57.92,58.01,124102.0,49.0406,49.1337,49.0321,49.1083,124102.0
2020-12-07 15:15:00,58.01,58.05,57.99,58.01,95867.0,49.1083,49.1422,49.0914,49.1083,95867.0
2020-12-07 15:20:00,58.01,58.03,57.99,58.0,90965.0,49.1083,49.1252,49.0914,49.0998,90965.0
2020-12-07 15:25:00,58.0,58.11,57.99,58.07,102388.0,49.0998,49.193,49.0914,49.1591,102388.0
2020-12-07 15:30:00,58.06,58.21,58.05,58.21,212185.0,49.1506,49.2776,49.1422,49.2776,212185.0
2020-12-07 15:35:00,58.21,58.22,58.1,58.1,221498.0,49.2776,49.2861,49.1845,49.1845,221498.0
2020-12-07 15:40:00,58.11,58.13,57.99,58.05,247142.0,49.193,49.2099,49.0914,49.1422,247142.0
2020-12-07 15:45:00,58.05,58.09,57.95,57.99,519938.0,49.1422,49.176,49.0575,49.0914,519938.0
2020-12-07 15:50:00,57.98,58.14,57.98,58.12,333398.0,49.0829,49.2184,49.0829,49.2014,333398.0
2020-12-07 15:55:00,58.13,58.19,58.1,58.14,764834.0,49.2099,49.2607,49.1845,49.2184,764834.0
2020-12-08 09:30:00,57.48,57.79,57.36,57.76,641063.0,48.6596,48.9221,48.558,48.8967,641063.0
2020-12-08 09:35:00,57.76,57.97,57.76,57.93,361394.0,48.8967,49.0744,48.8967,49.0406,361394.0
2020-12-08 09:40:00,57.93,58.17,57.91,58.02,309698.0,49.0406,49.2437,49.0236,49.1168,309698.0
2020-12-08 09:45:00,58.02,58.14,57.99,58.11,197460.0,49.1168,49.2184,49.0914,49.193,197460.0
2020-12-08 09:50:00,58.12,58.34,58.11,58.25,254046.0,49.2014,49.3877,49.193,49.3115,254046.0
2020-12-08 09:55:00,58.26,58.28,58.02,58.12,185481.0,49.3199,49.3369,49.1168,49.2014,185481.0
2020-12-08 10:00:00,58.12,58.15,57.88,57.93,217001.0,49.2014,49.2268,48.9982,49.0406,217001.0
2020-12-08 10:05:00,57.91,58.01,57.77,57.98,586060.0,49.0236,49.1083,48.9051,49.0829,586060.0
2020-12-08 10:10:00,57.99,58.18,57.97,58.08,138239.0,49.0914,49.2522,49.0744,49.1676,138239.0
2020-12-08 10:15:00,58.07,58.12,57.94,58.08,204870.0,49.1591,49.2014,49.049,49.1676,204870.0
2020-12-08 10:20:00,58.08,58.1,57.98,58.03,148578.0,49.1676,49.1845,49.0829,49.1252,148578.0
2020-12-08 10:25:00,58.02,58.13,58.02,58.06,104933.0,49.1168,49.2099,49.1168,49.1506,104933.0
2020-12-08 10:30:00,58.07,58.13,58.03,58.1,80694.0,49.1591,49.2099,49.1252,49.1845,80694.0
2020-12-08 10:35:00,58.09,58.16,58.05,58.06,150575.0,49.176,49.2353,49.1422,49.1506,150575.0
2020-12-08 10:40:00,58.05,58.11,58.02,58.08,110488.0,49.1422,49.193,49.1168,49.1676,110488.0
2020-12-08 10:45:00,58.09,58.18,58.06,58.07,107992.0,49.176,49.2522,49.1506,49.1591,107992.0
2020-12-08 10:50:00,58.08,58.08,57.93,57.96,164025.0,49.1676,49.1676,49.0406,49.066,164025.0
2020-12-08 10:55:00,57.96,58.06,57.92,58.05,127011.0,49.066,49.1506,49.0321,49.1422,127011.0
2020-12-08 11:00:00,58.06,58.16,58.02,58.1,177211.0,49.1506,49.2353,49.1168,49.1845,177211.0
2020-12-08 11:05:00,58.11,58.27,58.1,58.16,101027.0,49.193,49.3284,49.1845,49.2353,101027.0
2020-12-08 11:10:00,58.16,58.22,58.09,58.18,79549.0,49.2353,49.2861,49.176,49.2522,79549.0
2020-12-08 11:15:00,58.19,58.24,58.1,58.18,145874.0,49.2607,49.303,49.1845,49.2522,145874.0
2020-12-08 11:20:00,58.17,58.21,58.15,58.19,67012.0,49.2437,49.2776,49.2268,49.2607,67012.0
2020-12-08 11:25:00,58.19,58.25,58.17,58.24,83342.0,49.2607,49.3115,49.2437,49.303,83342.0
2020-12-08 11:30:00,58.25,58.28,58.14,58.15,99429.0,49.3115,49.3369,49.2184,49.2268,99429.0
2020-12-08 11:35:00,58.14,58.17,58.1,58.14,92477.0,49.2184,49.2437,49.1845,49.2184,92477.0
2020-12-08 11:40:00,58.14,58.15,58.02,58.08,142053.0,49.2184,49.2268,49.1168,49.1676,142053.0
2020-12-08 11:45:00,58.07,58.14,58.05,58.1,100385.0,49.1591,49.2184,49.1422,49.1845,100385.0
2020-12-08 11:50:00,58.1,58.12,58.05,58.05,118829.0,49.1845,49.2014,49.1422,49.1422,118829.0
2020-12-08 11:55:00,58.05,58.06,57.95,57.96,247074.0,49.1422,49.1506,49.0575,49.066,247074.0
2020-12-08 12:00:00,57.95,58.06,57.94,58.03,262068.0,49.0575,49.1506,49.049,49.1252,262068.0
2020-12-08 12:05:00,58.03,58.06,58.01,58.05,99590.0,49.1252,49.1506,49.1083,49.1422,99590.0
2020-12-08 12:10:00,58.05,58.1,58.03,58.04,73853.0,49.1422,49.1845,49.1252,49.1337,73853.0
2020-12-08 12:15:00,58.03,58.07,57.98,58.06,110855.0,49.1252,49.1591,49.0829,49.1506,110855.0
2020-12-08 12:20:00,58.07,58.11,58.06,58.09,51291.0,49.1591,49.193,49.1506,49.176,51291.0
2020-12-08 12:25:00,58.08,58.22,58.08,58.15,280710.0,49.1676,49.2861,49.1676,49.2268,280710.0
2020-12-08 12:30:00,58.15,58.17,58.12,58.16,268081.0,49.2268,49.2437,49.2014,49.2353,268081.0
2020-12-08 12:35:00,58.17,58.17,58.09,58.12,114025.0,49.2437,49.2437,49.176,49.2014,114025.0
2020-12-08 12:40:00,58.11,58.18,58.1,58.18,123449.0,49.193,49.2522,49.1845,49.2522,123449.0
2020-12-08 12:45:00,58.18,58.19,58.11,58.12,139575.0,49.2522,49.2607,49.193,49.2014,139575.0
2020-12-08 12:50:00,58.12,58.2,58.11,58.19,112816.0,49.2014,49.2691,49.193,49.2607,112816.0
2020-12-08 12:55:00,58.18,58.19,58.15,58.17,54129.0,49.2522,49.2607,49.2268,49.2437,54129.0
2020-12-08 13:00:00,58.17,58.21,58.15,58.17,60853.0,49.2437,49.2776,49.2268,49.2437,60853.0
2020-12-08 13:05:00,58.17,58.17,58.06,58.08,83150.0,49.2437,49.2437,49.1506,49.1676,83150.0
2020-12-08 13:10:00,58.08,58.11,58.07,58.07,71272.0,49.1676,49.193,49.1591,49.1591,71272.0
2020-12-08 13:15:00,58.07,58.12,58.06,58.12,43590.0,49.1591,49.2014,49.1506,49.2014,43590.0
2020-12-08 13:20:00,58.11,58.14,58.08,58.13,48100.0,49.193,49.2184,49.1676,49.2099,48100.0
2020-12-08 13:25:00,58.14,58.19,58.11,58.13,76635.0,49.2184,49.2607,49.193,49.2099,76635.0
2020-12-08 13:30:00,58.13,58.17,58.09,58.14,64158.0,49.2099,49.2437,49.176,49.2184,64158.0
2020-12-08 13:35:00,58.14,58.16,58.09,58.09,50698.0,49.2184,49.2353,49.176,49.176,50698.0
2020-12-08 13:40:00,58.1,58.14,58.08,58.14,124879.0,49.1845,49.2184,49.1676,49.2184,124879.0
2020-12-08 13:45:00,58.13,58.15,58.1,58.13,58645.0,49.2099,49.2268,49.1845,49.2099,58645.0
2020-12-08 13:50:00,58.13,58.17,58.1,58.13,82759.0,49.2099,49.2437,49.1845,49.2099,82759.0
2020-12-08 13:55:00,58.13,58.14,58.08,58.13,112136.0,49.2099,49.2184,49.1676,49.2099,112136.0
2020-12-08 14:00:00,58.13,58.14,58.1,58.13,42320.0,49.2099,49.2184,49.1845,49.2099,42320.0
2020-12-08 14:05:00,58.12,58.16,58.1,58.14,101957.0,49.2014,49.2353,49.1845,49.2184,101957.0
2020-12-08 14:10:00,58.14,58.17,58.12,58.16,134559.0,49.2184,49.2437,49.2014,49.2353,134559.0
2020-12-08 14:15:00,58.15,58.18,58.13,58.18,92823.0,49.2268,49.2522,49.2099,49.2522,92823.0
2020-12-08 14:20:00,58.18,58.27,58.17,58.25,167588.0,49.2522,49.3284,49.2437,49.3115,167588.0
2020-12-08 14:25:00,58.26,58.3,58.2,58.21,148876.0,49.3199,49.3538,49.2691,49.2776,148876.0
2020-12-08 14:30:00,58.2,58.21,58.15,58.16,56889.0,49.2691,49.2776,49.2268,49.2353,56889.0
2020-12-08 14:35:00,58.15,58.16,58.1,58.14,102658.0,49.2268,49.2353,49.1845,49.2184,102658.0
2020-12-08 14:40:00,58.15,58.17,58.13,58.14,80349.0,49.2268,49.2437,49.2099,49.2184,80349.0
2020-12-08 14:45:00,58.14,58.17,58.06,58.08,109687.0,49.2184,49.2437,49.1506,49.1676,109687.0
2020-12-08 14:50:00,58.07,58.16,58.05,58.14,142192.0,49.1591,49.2353,49.1422,49.2184,142192.0
2020-12-08 14:55:00,58.13,58.16,58.09,58.1,89042.0,49.2099,49.2353,49.176,49.1845,89042.0
2020-12-08 15:00:00,58.09,58.16,58.06,58.16,125240.0,49.176,49.2353,49.1506,49.2353,125240.0
2020-12-08 15:05:00,58.16,58.19,58.12,58.12,90845.0,49.2353,49.2607,49.2014,49.2014,90845.0
2020-12-08 15:10:00,58.13,58.17,58.09,58.16,198142.0,49.2099,49.2437,49.176,49.2353,198142.0
2020-12-08 15:15:00,58.17,58.2,58.14,58.2,131223.0,49.2437,49.2691,49.2184,49.2691,131223.0
2020-12-08 15:20:00,58.19,58.24,58.14,58.18,181379.0,49.2607,49.303,49.2184,49.2522,181379.0
2020-12-08 15:25:00,58.19,58.22,58.15,58.21,62622.0,49.2607,49.2861,49.2268,49.2776,62622.0
2020-12-08 15:30:00,58.2,58.26,58.2,58.23,117520.0,49.2691,49.3199,49.2691,49.2945,117520.0
2020-12-08 15:35:00,58.22,58.24,58.18,58.22,130072.0,49.2861,49.303,49.2522,49.2861,130072.0
2020-12-08 15:40:00,58.21,58.24,58.16,58.17,195926.0,49.2776,49.303,49.2353,49.2437,195926.0
2020-12-08 15:45:00,58.17,58.21,58.14,58.17,170494.0,49.2437,49.2776,49.2184,49.2437,170494.0
2020-12-08 15:50:00,58.16,58.3,58.15,58.24,363626.0,49.2353,49.3538,49.2268,49.303,363626.0
2020-12-08 15:55:00,58.25,58.4,58.24,58.35,1242471.0,49.3115,49.4385,49.303,49.3961,1242471.0
2020-12-09 09:30:00,59.16,59.18,58.88,59.08,710028.0,50.0818,50.0988,49.8448,50.0141,710028.0
2020-12-09 09:35:00,59.07,59.28,58.99,59.27,318877.0,50.0056,50.1834,49.9379,50.175,318877.0
2020-12-09 09:40:00,59.28,59.53,59.13,59.5,420856.0,50.1834,50.3951,50.0564,50.3697,420856.0
2020-12-09 09:45:00,59.48,59.54,59.08,59.11,377812.0,50.3527,50.4035,50.0141,50.0395,377812.0
2020-12-09 09:50:00,59.12,59.32,59.02,59.3,279060.0,50.048,50.2173,49.9633,50.2003,279060.0
2020-12-09 09:55:00,59.3,59.5,59.3,59.45,222184.0,50.2003,50.3697,50.2003,50.3273,222184.0
2020-12-09 10:00:00,59.45,59.54,59.38,59.54,300049.0,50.3273,50.4035,50.2681,50.4035,300049.0
2020-12-09 10:05:00,59.54,59.55,59.34,59.36,270468.0,50.4035,50.412,50.2342,50.2511,270468.0
2020-12-09 10:10:00,59.37,59.37,59.04,59.06,340959.0,50.2596,50.2596,49.9802,49.9972,340959.0
2020-12-09 10:15:00,59.05,59.2,59.02,59.03,210247.0,49.9887,50.1157,49.9633,49.9718,210247.0
2020-12-09 10:20:00,59.03,59.05,58.96,59.01,267418.0,49.9718,49.9887,49.9125,49.9549,267418.0
2020-12-09 10:25:00,59.01,59.04,58.94,59.0,198705.0,49.9549,49.9802,49.8956,49.9464,198705.0
2020-12-09 10:30:00,59.0,59.02,58.87,58.91,243340.0,49.9464,49.9633,49.8363,49.8702,243340.0
2020-12-09 10:35:00,58.91,58.93,58.8,58.88,179180.0,49.8702,49.8871,49.7771,49.8448,179180.0
2020-12-09 10:40:00,58.89,59.01,58.89,58.9,162287.0,49.8533,49.9549,49.8533,49.8617,162287.0
2020-12-09 10:45:00,58.91,58.91,58.78,58.87,330645.0,49.8702,49.8702,49.7601,49.8363,330645.0
2020-12-09 10:50:00,58.86,58.89,58.81,58.82,160634.0,49.8279,49.8533,49.7855,49.794,160634.0
2020-12-09 10:55:00,58.82,58.84,58.62,58.63,230187.0,49.794,49.8109,49.6247,49.6332,230187.0
2020-12-09 11:00:00,58.63,58.72,58.6,58.63,141007.0,49.6332,49.7094,49.6078,49.6332,141007.0
2020-12-09 11:05:00,58.63,58.76,58.51,58.75,328344.0,49.6332,49.7432,49.5316,49.7347,328344.0
2020-12-09 11:10:00,58.75,58.96,58.74,58.94,238496.0,49.7347,49.9125,49.7263,49.8956,238496.0
2020-12-09 11:15:00,58.93,58.93,58.79,58.8,293816.0,49.8871,49.8871,49.7686,49.7771,293816.0
2020-12-09 11:20:00,58.81,58.82,58.63,58.68,223375.0,49.7855,49.794,49.6332,49.6755,223375.0
2020-12-09 11:25:00,58.68,58.68,58.54,58.54,259032.0,49.6755,49.6755,49.557,49.557,259032.0
2020-12-09 11:30:00,58.54,58.54,58.32,58.33,391681.0,49.557,49.557,49.3707,49.3792,391681.0
2020-12-09 11:35:00,58.32,58.4,58.3,58.34,195811.0,49.3707,49.4385,49.3538,49.3877,195811.0
2020-12-09 11:40:00,58.35,58.55,58.34,58.52,191362.0,49.3961,49.5654,49.3877,49.54,191362.0
2020-12-09 11:45:00,58.52,58.58,58.47,58.54,238914.0,49.54,49.5908,49.4977,49.557,238914.0
2020-12-09 11:50:00,58.54,58.6,58.48,58.59,141136.0,49.557,49.6078,49.5062,49.5993,141136.0
2020-12-09 11:55:00,58.6,58.81,58.58,58.79,162115.0,49.6078,49.7855,49.5908,49.7686,162115.0
2020-12-09 12:00:00,58.77,58.78,58.69,58.75,174356.0,49.7517,49.7601,49.684,49.7347,174356.0
2020-12-09 12:05:00,58.76,58.89,58.73,58.85,204306.0,49.7432,49.8533,49.7178,49.8194,204306.0
2020-12-09 12:10:00,58.85,58.88,58.81,58.88,170477.0,49.8194,49.8448,49.7855,49.8448,170477.0
2020-12-09 12:15:00,58.88,58.99,58.87,58.97,175158.0,49.8448,49.9379,49.8363,49.921,175158.0
2020-12-09 12:20:00,58.96,59.1,58.96,59.09,202703.0,49.9125,50.031,49.9125,50.0226,202703.0
2020-12-09 12:25:00,59.08,59.1,59.0,59.07,207244.0,50.0141,50.031,49.9464,50.0056,207244.0
2020-12-09 12:30:00,59.06,59.09,58.96,59.06,150583.0,49.9972,50.0226,49.9125,49.9972,150583.0
2020-12-09 12:35:00,59.05,59.13,59.05,59.1,171427.0,49.9887,50.0564,49.9887,50.031,171427.0
2020-12-09 12:40:00,59.1,59.15,58.99,59.01,196863.0,50.031,50.0734,49.9379,49.9549,196863.0
2020-12-09 12:45:00,59.02,59.07,58.99,59.04,127565.0,49.9633,50.0056,49.9379,49.9802,127565.0
2020-12-09 12:50:00,59.03,59.07,58.96,59.03,182725.0,49.9718,50.0056,49.9125,49.9718,182725.0
2020-12-09 12:55:00,59.02,59.11,58.98,59.09,171107.0,49.9633,50.0395,49.9295,50.0226,171107.0
2020-12-09 13:00:00,59.08,59.08,58.94,58.95,144337.0,50.0141,50.0141,49.8956,49.9041,144337.0
2020-12-09 13:05:00,58.95,59.07,58.94,59.07,183629.0,49.9041,50.0056,49.8956,50.0056,183629.0
2020-12-09 13:10:00,59.06,59.08,58.94,58.97,69773.0,49.9972,50.0141,49.8956,49.921,69773.0
2020-12-09 13:15:00,58.97,59.0,58.9,58.96,124900.0,49.921,49.9464,49.8617,49.9125,124900.0
2020-12-09 13:20:00,58.96,58.97,58.9,58.91,79122.0,49.9125,49.921,49.8617,49.8702,79122.0
2020-12-09 13:25:00,58.91,58.97,58.89,58.94,165475.0,49.8702,49.921,49.8533,49.8956,165475.0
2020-12-09 13:30:00,58.94,58.94,58.77,58.81,333237.0,49.8956,49.8956,49.7517,49.7855,333237.0
2020-12-09 13:35:00,58.8,58.86,58.7,58.78,278861.0,49.7771,49.8279,49.6924,49.7601,278861.0
2020-12-09 13:40:00,58.77,58.94,58.75,58.92,203979.0,49.7517,49.8956,49.7347,49.8787,203979.0
2020-12-09 13:45:00,58.92,58.93,58.85,58.9,151182.0,49.8787,49.8871,49.8194,49.8617,151182.0
2020-12-09 13:50:00,58.89,58.9,58.75,58.78,132030.0,49.8533,49.8617,49.7347,49.7601,132030.0
2020-12-09 13:55:00,58.78,58.79,58.69,58.72,396942.0,49.7601,49.7686,49.684,49.7094,396942.0
2020-12-09 14:00:00,58.71,58.94,58.67,58.89,182633.0,49.7009,49.8956,49.667,49.8533,182633.0
2020-12-09 14:05:00,58.89,58.91,58.82,58.87,99371.0,49.8533,49.8702,49.794,49.8363,99371.0
2020-12-09 14:10:00,58.86,58.87,58.73,58.75,126764.0,49.8279,49.8363,49.7178,49.7347,126764.0
2020-12-09 14:15:00,58.75,58.81,58.68,58.8,117774.0,49.7347,49.7855,49.6755,49.7771,117774.0
2020-12-09 14:20:00,58.8,58.92,58.76,58.92,65353.0,49.7771,49.8787,49.7432,49.8787,65353.0
2020-12-09 14:25:00,58.92,59.0,58.91,58.97,85334.0,49.8787,49.9464,49.8702,49.921,85334.0
2020-12-09 14:30:00,58.97,59.0,58.88,58.9,140108.0,49.921,49.9464,49.8448,49.8617,140108.0
2020-12-09 14:35:00,58.9,58.95,58.88,58.89,107981.0,49.8617,49.9041,49.8448,49.8533,107981.0
2020-12-09 14:40:00,58.89,58.92,58.81,58.82,81349.0,49.8533,49.8787,49.7855,49.794,81349.0
2020-12-09 14:45:00,58.82,59.03,58.82,58.92,166549.0,49.794,49.9718,49.794,49.8787,166549.0
2020-12-09 14:50:00,58.93,58.95,58.86,58.91,119286.0,49.8871,49.9041,49.8279,49.8702,119286.0
2020-12-09 14:55:00,58.91,59.04,58.89,59.03,284953.0,49.8702,49.9802,49.8533,49.9718,284953.0
2020-12-09 15:00:00,59.02,59.05,58.94,58.97,201017.0,49.9633,49.9887,49.8956,49.921,201017.0
2020-12-09 15:05:00,58.97,59.11,58.96,59.09,188359.0,49.921,50.0395,49.9125,50.0226,188359.0
2020-12-09 15:10:00,59.09,59.16,59.01,59.02,132003.0,50.0226,50.0818,49.9549,49.9633,132003.0
2020-12-09 15:15:00,59.02,59.09,59.0,59.08,185241.0,49.9633,50.0226,49.9464,50.0141,185241.0
2020-12-09 15:20:00,59.09,59.15,59.06,59.09,421464.0,50.0226,50.0734,49.9972,50.0226,421464.0
2020-12-09 15:25:00,59.09,59.1,58.91,58.98,363286.0,50.0226,50.031,49.8702,49.9295,363286.0
2020-12-09 15:30:00,58.97,59.2,58.96,59.18,321783.0,49.921,50.1157,49.9125,50.0988,321783.0
2020-12-09 15:35:00,59.17,59.19,58.94,59.11,570297.0,50.0903,50.1072,49.8956,50.0395,570297.0
2020-12-09 15:40:00,59.11,59.12,58.55,58.77,1652006.0,50.0395,50.048,49.5654,49.7517,1652006.0
2020-12-09 15:45:00,58.78,58.79,58.35,58.36,1000430.0,49.7601,49.7686,49.3961,49.4046,1000430.0
2020-12-09 15:50:00,58.35,58.93,58.32,58.93,1075237.0,49.3961,49.8871,49.3707,49.8871,1075237.0
2020-12-09 15:55:00,58.93,59.16,58.92,58.94,2121719.0,49.8871,50.0818,49.8787,49.8956,2121719.0
2020-12-10 09:30:00,58.05,58.54,58.01,58.44,881504.0,49.1422,49.557,49.1083,49.4723,881504.0
2020-12-10 09:35:00,58.45,58.86,58.35,58.86,447099.0,49.4808,49.8279,49.3961,49.8279,447099.0
2020-12-10 09:40:00,58.85,59.02,58.78,58.91,414731.0,49.8194,49.9633,49.7601,49.8702,414731.0
2020-12-10 09:45:00,58.92,59.17,58.84,59.16,429357.0,49.8787,50.0903,49.8109,50.0818,429357.0
2020-12-10 09:50:00,59.17,59.31,59.14,59.23,322531.0,50.0903,50.2088,50.0649,50.1411,322531.0
2020-12-10 09:55:00,59.23,59.35,59.18,59.33,394983.0,50.1411,50.2427,50.0988,50.2257,394983.0
2020-12-10 10:00:00,59.33,59.53,59.31,59.35,289083.0,50.2257,50.3951,50.2088,50.2427,289083.0
2020-12-10 10:05:00,59.37,59.51,59.28,59.38,257833.0,50.2596,50.3781,50.1834,50.2681,257833.0
2020-12-10 10:10:00,59.38,59.39,59.16,59.17,426408.0,50.2681,50.2765,50.0818,50.0903,426408.0
2020-12-10 10:15:00,59.17,59.31,59.14,59.31,219174.0,50.0903,50.2088,50.0649,50.2088,219174.0
2020-12-10 10:20:00,59.32,59.38,59.17,59.3,124961.0,50.2173,50.2681,50.0903,50.2003,124961.0
2020-12-10 10:25:00,59.3,59.33,59.21,59.28,124963.0,50.2003,50.2257,50.1242,50.1834,124963.0
2020-12-10 10:30:00,59.29,59.41,59.21,59.21,165107.0,50.1919,50.2935,50.1242,50.1242,165107.0
2020-12-10 10:35:00,59.22,59.46,59.2,59.43,369255.0,50.1326,50.3358,50.1157,50.3104,369255.0
2020-12-10 10:40:00,59.43,59.46,59.29,59.35,152405.0,50.3104,50.3358,50.1919,50.2427,152405.0
2020-12-10 10:45:00,59.34,59.48,59.29,59.32,167162.0,50.2342,50.3527,50.1919,50.2173,167162.0
2020-12-10 10:50:00,59.32,59.44,59.32,59.43,149372.0,50.2173,50.3189,50.2173,50.3104,149372.0
2020-12-10 10:55:00,59.42,59.46,59.34,59.43,129182.0,50.3019,50.3358,50.2342,50.3104,129182.0
2020-12-10 11:00:00,59.42,59.64,59.4,59.62,302866.0,50.3019,50.4882,50.285,50.4712,302866.0
2020-12-10 11:05:00,59.62,59.69,59.52,59.55,242354.0,50.4712,50.5305,50.3866,50.412,242354.0
2020-12-10 11:10:00,59.56,59.56,59.38,59.48,163500.0,50.4205,50.4205,50.2681,50.3527,163500.0
2020-12-10 11:15:00,59.48,59.52,59.46,59.5,137563.0,50.3527,50.3866,50.3358,50.3697,137563.0
2020-12-10 11:20:00,59.5,59.56,59.47,59.56,176686.0,50.3697,50.4205,50.3443,50.4205,176686.0
2020-12-10 11:25:00,59.56,59.56,59.47,59.48,159318.0,50.4205,50.4205,50.3443,50.3527,159318.0
2020-12-10 11:30:00,59.48,59.52,59.45,59.47,118035.0,50.3527,50.3866,50.3273,50.3443,118035.0
2020-12-10 11:35:00,59.47,59.54,59.44,59.51,216181.0,50.3443,50.4035,50.3189,50.3781,216181.0
2020-12-10 11:40:00,59.51,59.53,59.47,59.51,119129.0,50.3781,50.3951,50.3443,50.3781,119129.0
2020-12-10 11:45:00,59.5,59.54,59.41,59.49,152288.0,50.3697,50.4035,50.2935,50.3612,152288.0
2020-12-10 11:50:00,59.48,59.49,59.42,59.45,197403.0,50.3527,50.3612,50.3019,50.3273,197403.0
2020-12-10 11:55:00,59.43,59.52,59.42,59.51,157362.0,50.3104,50.3866,50.3019,50.3781,157362.0
2020-12-10 12:00:00,59.51,59.79,59.5,59.76,394081.0,50.3781,50.6152,50.3697,50.5898,394081.0
2020-12-10 12:05:00,59.77,59.84,59.74,59.84,169104.0,50.5982,50.6575,50.5728,50.6575,169104.0
2020-12-10 12:10:00,59.84,59.97,59.83,59.9,365610.0,50.6575,50.7675,50.649,50.7083,365610.0
2020-12-10 12:15:00,59.9,59.98,59.85,59.98,264615.0,50.7083,50.776,50.666,50.776,264615.0
2020-12-10 12:20:00,59.98,60.0,59.95,59.97,253006.0,50.776,50.7929,50.7506,50.7675,253006.0
2020-12-10 12:25:00,59.98,60.0,59.96,59.99,205845.0,50.776,50.7929,50.7591,50.7845,205845.0
2020-12-10 12:30:00,59.99,60.0,59.85,59.95,364620.0,50.7845,50.7929,50.666,50.7506,364620.0
2020-12-10 12:35:00,59.94,59.98,59.93,59.96,135321.0,50.7421,50.776,50.7337,50.7591,135321.0
2020-12-10 12:40:00,59.97,60.14,59.97,60.14,717011.0,50.7675,50.9115,50.7675,50.9115,717011.0
2020-12-10 12:45:00,60.14,60.3,60.11,60.18,394450.0,50.9115,51.0469,50.8861,50.9453,394450.0
2020-12-10 12:50:00,60.17,60.25,60.11,60.21,433266.0,50.9368,51.0046,50.8861,50.9707,433266.0
2020-12-10 12:55:00,60.21,60.32,60.15,60.27,157226.0,50.9707,51.0638,50.9199,51.0215,157226.0
2020-12-10 13:00:00,60.26,60.32,60.21,60.22,183213.0,51.013,51.0638,50.9707,50.9792,183213.0
2020-12-10 13:05:00,60.22,60.41,60.2,60.39,358140.0,50.9792,51.14,50.9622,51.1231,358140.0
2020-12-10 13:10:00,60.38,60.48,60.36,60.41,194630.0,51.1146,51.1993,51.0977,51.14,194630.0
2020-12-10 13:15:00,60.42,60.5,60.39,60.46,167262.0,51.1485,51.2162,51.1231,51.1823,167262.0
2020-12-10 13:20:00,60.47,60.48,60.36,60.36,233321.0,51.1908,51.1993,51.0977,51.0977,233321.0
2020-12-10 13:25:00,60.37,60.45,60.33,60.43,134320.0,51.1062,51.1739,51.0723,51.1569,134320.0
2020-12-10 13:30:00,60.43,60.46,60.38,60.46,140118.0,51.1569,51.1823,51.1146,51.1823,140118.0
2020-12-10 13:35:00,60.45,60.6,60.42,60.59,392908.0,51.1739,51.3009,51.1485,51.2924,392908.0
2020-12-10 13:40:00,60.58,60.66,60.55,60.63,247073.0,51.2839,51.3517,51.2585,51.3263,247073.0
2020-12-10 13:45:00,60.62,60.71,60.58,60.68,205281.0,51.3178,51.394,51.2839,51.3686,205281.0
2020-12-10 13:50:00,60.68,60.79,60.62,60.75,265795.0,51.3686,51.4617,51.3178,51.4278,265795.0
2020-12-10 13:55:00,60.75,60.75,60.53,60.55,192952.0,51.4278,51.4278,51.2416,51.2585,192952.0
2020-12-10 14:00:00,60.55,60.58,60.4,60.44,245603.0,51.2585,51.2839,51.1316,51.1654,245603.0
2020-12-10 14:05:00,60.43,60.43,60.28,60.32,205685.0,51.1569,51.1569,51.03,51.0638,205685.0
2020-12-10 14:10:00,60.32,60.32,60.15,60.21,254249.0,51.0638,51.0638,50.9199,50.9707,254249.0
2020-12-10 14:15:00,60.21,60.34,60.2,60.33,225570.0,50.9707,51.0808,50.9622,51.0723,225570.0
2020-12-10 14:20:00,60.34,60.34,60.07,60.13,243118.0,51.0808,51.0808,50.8522,50.903,243118.0
2020-12-10 14:25:00,60.14,60.22,60.13,60.2,230704.0,50.9115,50.9792,50.903,50.9622,230704.0
2020-12-10 14:30:00,60.19,60.3,60.16,60.27,216070.0,50.9538,51.0469,50.9284,51.0215,216070.0
2020-12-10 14:35:00,60.28,60.3,60.22,60.28,193897.0,51.03,51.0469,50.9792,51.03,193897.0
2020-12-10 14:40:00,60.27,60.28,60.13,60.14,168823.0,51.0215,51.03,50.903,50.9115,168823.0
2020-12-10 14:45:00,60.14,60.2,60.12,60.15,141705.0,50.9115,50.9622,50.8945,50.9199,141705.0
2020-12-10 14:50:00,60.15,60.19,60.12,60.18,196608.0,50.9199,50.9538,50.8945,50.9453,196608.0
2020-12-10 14:55:00,60.18,60.28,60.12,60.28,294833.0,50.9453,51.03,50.8945,51.03,294833.0
2020-12-10 15:00:00,60.28,60.33,60.18,60.2,194028.0,51.03,51.0723,50.9453,50.9622,194028.0
2020-12-10 15:05:00,60.2,60.23,60.17,60.22,130928.0,50.9622,50.9876,50.9368,50.9792,130928.0
2020-12-10 15:10:00,60.22,60.25,60.15,60.23,183001.0,50.9792,51.0046,50.9199,50.9876,183001.0
2020-12-10 15:15:00,60.23,60.39,60.23,60.36,191872.0,50.9876,51.1231,50.9876,51.0977,191872.0
2020-12-10 15:20:00,60.37,60.45,60.34,60.41,154942.0,51.1062,51.1739,51.0808,51.14,154942.0
2020-12-10 15:25:00,60.42,60.44,60.37,60.42,214789.0,51.1485,51.1654,51.1062,51.1485,214789.0
2020-12-10 15:30:00,60.42,60.48,60.32,60.37,242644.0,51.1485,51.1993,51.0638,51.1062,242644.0
2020-12-10 15:35:00,60.37,60.37,60.25,60.3,302821.0,51.1062,51.1062,51.0046,51.0469,302821.0
2020-12-10 15:40:00,60.29,60.48,60.28,60.43,311527.0,51.0384,51.1993,51.03,51.1569,311527.0
2020-12-10 15:45:00,60.43,60.48,60.4,60.46,480494.0,51.1569,51.1993,51.1316,51.1823,480494.0
2020-12-10 15:50:00,60.46,60.5,60.39,60.48,436221.0,51.1823,51.2162,51.1231,51.1993,436221.0
2020-12-10 15:55:00,60.48,60.59,60.35,60.5,1462559.0,51.1993,51.2924,51.0892,51.2162,1462559.0
2020-12-11 09:30:00,59.8,59.81,59.3,59.74,1262989.0,50.6236,50.6321,50.2003,50.5728,1262989.0
2020-12-11 09:35:00,59.72,59.79,59.25,59.43,647272.0,50.5559,50.6152,50.158,50.3104,647272.0
2020-12-11 09:40:00,59.44,59.66,59.29,59.31,362380.0,50.3189,50.5051,50.1919,50.2088,362380.0
2020-12-11 09:45:00,59.31,59.45,59.2,59.34,373229.0,50.2088,50.3273,50.1157,50.2342,373229.0
2020-12-11 09:50:00,59.33,59.63,59.23,59.6,257483.0,50.2257,50.4797,50.1411,50.4543,257483.0
2020-12-11 09:55:00,59.6,59.6,59.34,59.36,180777.0,50.4543,50.4543,50.2342,50.2511,180777.0
2020-12-11 10:00:00,59.35,59.54,59.31,59.32,191609.0,50.2427,50.4035,50.2088,50.2173,191609.0
2020-12-11 10:05:00,59.32,59.4,59.2,59.21,206366.0,50.2173,50.285,50.1157,50.1242,206366.0
2020-12-11 10:10:00,59.21,59.27,59.13,59.27,238980.0,50.1242,50.175,50.0564,50.175,238980.0
2020-12-11 10:15:00,59.27,59.3,59.16,59.22,286943.0,50.175,50.2003,50.0818,50.1326,286943.0
2020-12-11 10:20:00,59.23,59.26,59.02,59.03,406621.0,50.1411,50.1665,49.9633,49.9718,406621.0
2020-12-11 10:25:00,59.03,59.11,58.86,58.87,403871.0,49.9718,50.0395,49.8279,49.8363,403871.0
2020-12-11 10:30:00,58.88,58.91,58.81,58.89,477081.0,49.8448,49.8702,49.7855,49.8533,477081.0
2020-12-11 10:35:00,58.9,58.9,58.69,58.78,432587.0,49.8617,49.8617,49.684,49.7601,432587.0
2020-12-11 10:40:00,58.78,58.88,58.76,58.8,256299.0,49.7601,49.8448,49.7432,49.7771,256299.0
2020-12-11 10:45:00,58.8,58.91,58.78,58.84,161928.0,49.7771,49.8702,49.7601,49.8109,161928.0
2020-12-11 10:50:00,58.83,58.87,58.75,58.76,116719.0,49.8025,49.8363,49.7347,49.7432,116719.0
2020-12-11 10:55:00,58.75,58.77,58.64,58.72,180180.0,49.7347,49.7517,49.6416,49.7094,180180.0
2020-12-11 11:00:00,58.71,58.83,58.7,58.82,112276.0,49.7009,49.8025,49.6924,49.794,112276.0
2020-12-11 11:05:00,58.81,58.88,58.76,58.81,125180.0,49.7855,49.8448,49.7432,49.7855,125180.0
2020-12-11 11:10:00,58.8,58.94,58.8,58.91,118569.0,49.7771,49.8956,49.7771,49.8702,118569.0
2020-12-11 11:15:00,58.9,58.94,58.8,58.9,91738.0,49.8617,49.8956,49.7771,49.8617,91738.0
2020-12-11 11:20:00,58.9,58.93,58.73,58.73,187309.0,49.8617,49.8871,49.7178,49.7178,187309.0
2020-12-11 11:25:00,58.73,58.76,58.62,58.63,235380.0,49.7178,49.7432,49.6247,49.6332,235380.0
2020-12-11 11:30:00,58.63,58.77,58.62,58.63,196383.0,49.6332,49.7517,49.6247,49.6332,196383.0
2020-12-11 11:35:00,58.63,58.63,58.45,58.53,299509.0,49.6332,49.6332,49.4808,49.5485,299509.0
2020-12-11 11:40:00,58.53,58.6,58.48,58.51,169270.0,49.5485,49.6078,49.5062,49.5316,169270.0
2020-12-11 11:45:00,58.5,58.55,58.48,58.48,125791.0,49.5231,49.5654,49.5062,49.5062,125791.0
2020-12-11 11:50:00,58.48,58.48,58.41,58.42,242466.0,49.5062,49.5062,49.4469,49.4554,242466.0
2020-12-11 11:55:00,58.42,58.59,58.35,58.59,334242.0,49.4554,49.5993,49.3961,49.5993,334242.0
2020-12-11 12:00:00,58.59,58.64,58.44,58.47,135868.0,49.5993,49.6416,49.4723,49.4977,135868.0
2020-12-11 12:05:00,58.46,58.63,58.46,58.51,146649.0,49.4892,49.6332,49.4892,49.5316,146649.0
2020-12-11 12:10:00,58.52,58.54,58.3,58.31,197811.0,49.54,49.557,49.3538,49.3623,197811.0
2020-12-11 12:15:00,58.3,58.37,58.22,58.23,176619.0,49.3538,49.4131,49.2861,49.2945,176619.0
2020-12-11 12:20:00,58.22,58.42,58.18,58.41,182303.0,49.2861,49.4554,49.2522,49.4469,182303.0
2020-12-11 12:25:00,58.41,58.45,58.38,58.44,100011.0,49.4469,49.4808,49.4215,49.4723,100011.0
2020-12-11 12:30:00,58.43,58.44,58.32,58.35,66939.0,49.4639,49.4723,49.3707,49.3961,66939.0
2020-12-11 12:35:00,58.34,58.42,58.32,58.4,82882.0,49.3877,49.4554,49.3707,49.4385,82882.0
2020-12-11 12:40:00,58.4,58.5,58.39,58.5,154917.0,49.4385,49.5231,49.43,49.5231,154917.0
2020-12-11 12:45:00,58.49,58.64,58.46,58.63,176894.0,49.5146,49.6416,49.4892,49.6332,176894.0
2020-12-11 12:50:00,58.63,58.68,58.58,58.61,102948.0,49.6332,49.6755,49.5908,49.6162,102948.0
2020-12-11 12:55:00,58.61,58.66,58.59,58.59,88083.0,49.6162,49.6586,49.5993,49.5993,88083.0
2020-12-11 13:00:00,58.6,58.7,58.59,58.66,105851.0,49.6078,49.6924,49.5993,49.6586,105851.0
2020-12-11 13:05:00,58.66,58.66,58.56,58.59,127876.0,49.6586,49.6586,49.5739,49.5993,127876.0
2020-12-11 13:10:00,58.58,58.76,58.58,58.76,99666.0,49.5908,49.7432,49.5908,49.7432,99666.0
2020-12-11 13:15:00,58.76,58.83,58.51,58.53,134028.0,49.7432,49.8025,49.5316,49.5485,134028.0
2020-12-11 13:20:00,58.53,58.59,58.52,58.57,107613.0,49.5485,49.5993,49.54,49.5824,107613.0
2020-12-11 13:25:00,58.57,58.68,58.57,58.66,93903.0,49.5824,49.6755,49.5824,49.6586,93903.0
2020-12-11 13:30:00,58.66,58.66,58.59,58.63,87275.0,49.6586,49.6586,49.5993,49.6332,87275.0
2020-12-11 13:35:00,58.63,58.7,58.6,58.67,134738.0,49.6332,49.6924,49.6078,49.667,134738.0
2020-12-11 13:40:00,58.67,58.72,58.64,58.69,90853.0,49.667,49.7094,49.6416,49.684,90853.0
2020-12-11 13:45:00,58.69,58.7,58.6,58.6,130501.0,49.684,49.6924,49.6078,49.6078,130501.0
2020-12-11 13:50:00,58.59,58.78,58.55,58.78,182533.0,49.5993,49.7601,49.5654,49.7601,182533.0
2020-12-11 13:55:00,58.78,58.82,58.73,58.79,113915.0,49.7601,49.794,49.7178,49.7686,113915.0
2020-12-11 14:00:00,58.79,58.89,58.76,58.87,289467.0,49.7686,49.8533,49.7432,49.8363,289467.0
2020-12-11 14:05:00,58.86,58.96,58.82,58.92,230332.0,49.8279,49.9125,49.794,49.8787,230332.0
2020-12-11 14:10:00,58.91,59.03,58.91,59.02,167754.0,49.8702,49.9718,49.8702,49.9633,167754.0
2020-12-11 14:15:00,59.02,59.11,59.0,59.08,234634.0,49.9633,50.0395,49.9464,50.0141,234634.0
2020-12-11 14:20:00,59.08,59.22,59.06,59.19,315789.0,50.0141,50.1326,49.9972,50.1072,315789.0
2020-12-11 14:25:00,59.18,59.23,59.05,59.19,344579.0,50.0988,50.1411,49.9887,50.1072,344579.0
2020-12-11 14:30:00,59.2,59.26,59.05,59.17,392161.0,50.1157,50.1665,49.9887,50.0903,392161.0
2020-12-11 14:35:00,59.16,59.17,59.0,59.05,159408.0,50.0818,50.0903,49.9464,49.9887,159408.0
2020-12-11 14:40:00,59.05,59.17,59.01,59.15,171255.0,49.9887,50.0903,49.9549,50.0734,171255.0
2020-12-11 14:45:00,59.15,59.22,59.14,59.18,188650.0,50.0734,50.1326,50.0649,50.0988,188650.0
2020-12-11 14:50:00,59.18,59.2,59.11,59.15,116851.0,50.0988,50.1157,50.0395,50.0734,116851.0
2020-12-11 14:55:00,59.14,59.15,59.06,59.07,127704.0,50.0649,50.0734,49.9972,50.0056,127704.0
2020-12-11 15:00:00,59.07,59.12,59.05,59.05,98996.0,50.0056,50.048,49.9887,49.9887,98996.0
2020-12-11 15:05:00,59.05,59.11,59.01,59.04,96593.0,49.9887,50.0395,49.9549,49.9802,96593.0
2020-12-11 15:10:00,59.04,59.17,59.03,59.17,134121.0,49.9802,50.0903,49.9718,50.0903,134121.0
2020-12-11 15:15:00,59.17,59.33,59.17,59.32,240053.0,50.0903,50.2257,50.0903,50.2173,240053.0
2020-12-11 15:20:00,59.31,59.32,59.13,59.16,239227.0,50.2088,50.2173,50.0564,50.0818,239227.0
2020-12-11 15:25:00,59.16,59.18,59.06,59.07,178690.0,50.0818,50.0988,49.9972,50.0056,178690.0
2020-12-11 15:30:00,59.08,59.09,58.96,58.97,178227.0,50.0141,50.0226,49.9125,49.921,178227.0
2020-12-11 15:35:00,58.97,59.05,58.97,59.02,175721.0,49.921,49.9887,49.921,49.9633,175721.0
2020-12-11 15:40:00,59.01,59.09,58.97,59.0,183432.0,49.9549,50.0226,49.921,49.9464,183432.0
2020-12-11 15:45:00,59.0,59.01,58.9,58.94,263290.0,49.9464,49.9549,49.8617,49.8956,263290.0
2020-12-11 15:50:00,58.93,58.98,58.84,58.88,334751.0,49.8871,49.9295,49.8109,49.8448,334751.0
2020-12-11 15:55:00,58.89,58.99,58.88,58.93,866596.0,49.8533,49.9379,49.8448,49.8871,866596.0
2020-12-14 09:30:00,60.03,60.26,59.96,60.22,721635.0,50.8183,51.013,50.7591,50.9792,721635.0
2020-12-14 09:35:00,60.22,60.25,59.68,59.9,491394.0,50.9792,51.0046,50.522,50.7083,491394.0
2020-12-14 09:40:00,59.9,59.96,59.79,59.96,344749.0,50.7083,50.7591,50.6152,50.7591,344749.0
2020-12-14 09:45:00,59.95,60.0,59.73,59.98,239926.0,50.7506,50.7929,50.5644,50.776,239926.0
2020-12-14 09:50:00,59.99,60.1,59.8,59.8,348532.0,50.7845,50.8776,50.6236,50.6236,348532.0
2020-12-14 09:55:00,59.82,59.91,59.69,59.91,333005.0,50.6406,50.7167,50.5305,50.7167,333005.0
2020-12-14 10:00:00,59.91,60.0,59.8,59.86,270941.0,50.7167,50.7929,50.6236,50.6744,270941.0
2020-12-14 10:05:00,59.86,59.97,59.84,59.91,153425.0,50.6744,50.7675,50.6575,50.7167,153425.0
2020-12-14 10:10:00,59.91,59.95,59.7,59.72,138234.0,50.7167,50.7506,50.539,50.5559,138234.0
2020-12-14 10:15:00,59.73,59.92,59.72,59.85,96924.0,50.5644,50.7252,50.5559,50.666,96924.0
2020-12-14 10:20:00,59.85,59.85,59.61,59.63,175896.0,50.666,50.666,50.4628,50.4797,175896.0
2020-12-14 10:25:00,59.63,59.73,59.55,59.72,308740.0,50.4797,50.5644,50.412,50.5559,308740.0
2020-12-14 10:30:00,59.72,59.75,59.58,59.66,260646.0,50.5559,50.5813,50.4374,50.5051,260646.0
2020-12-14 10:35:00,59.66,59.7,59.59,59.62,152407.0,50.5051,50.539,50.4458,50.4712,152407.0
2020-12-14 10:40:00,59.62,59.68,59.52,59.59,267505.0,50.4712,50.522,50.3866,50.4458,267505.0
2020-12-14 10:45:00,59.59,59.61,59.25,59.27,445215.0,50.4458,50.4628,50.158,50.175,445215.0
2020-12-14 10:50:00,59.26,59.29,59.16,59.26,202573.0,50.1665,50.1919,50.0818,50.1665,202573.0
2020-12-14 10:55:00,59.26,59.34,59.12,59.16,341942.0,50.1665,50.2342,50.048,50.0818,341942.0
2020-12-14 11:00:00,59.15,59.18,59.07,59.14,153426.0,50.0734,50.0988,50.0056,50.0649,153426.0
2020-12-14 11:05:00,59.14,59.22,59.04,59.07,233300.0,50.0649,50.1326,49.9802,50.0056,233300.0
2020-12-14 11:10:00,59.06,59.21,59.05,59.17,190529.0,49.9972,50.1242,49.9887,50.0903,190529.0
2020-12-14 11:15:00,59.18,59.24,59.13,59.2,93126.0,50.0988,50.1496,50.0564,50.1157,93126.0
2020-12-14 11:20:00,59.23,59.28,59.14,59.18,133603.0,50.1411,50.1834,50.0649,50.0988,133603.0
2020-12-14 11:25:00,59.18,59.18,59.02,59.07,302315.0,50.0988,50.0988,49.9633,50.0056,302315.0
2020-12-14 11:30:00,59.06,59.12,58.96,59.08,260992.0,49.9972,50.048,49.9125,50.0141,260992.0
2020-12-14 11:35:00,59.06,59.21,59.03,59.15,112212.0,49.9972,50.1242,49.9718,50.0734,112212.0
2020-12-14 11:40:00,59.15,59.19,59.11,59.15,87015.0,50.0734,50.1072,50.0395,50.0734,87015.0
2020-12-14 11:45:00,59.13,59.27,59.09,59.21,141946.0,50.0564,50.175,50.0226,50.1242,141946.0
2020-12-14 11:50:00,59.21,59.33,59.19,59.3,105854.0,50.1242,50.2257,50.1072,50.2003,105854.0
2020-12-14 11:55:00,59.3,59.32,59.17,59.21,125331.0,50.2003,50.2173,50.0903,50.1242,125331.0
2020-12-14 12:00:00,59.21,59.38,59.2,59.38,163577.0,50.1242,50.2681,50.1157,50.2681,163577.0
2020-12-14 12:05:00,59.38,59.4,59.34,59.39,120562.0,50.2681,50.285,50.2342,50.2765,120562.0
2020-12-14 12:10:00,59.4,59.51,59.39,59.47,128325.0,50.285,50.3781,50.2765,50.3443,128325.0
2020-12-14 12:15:00,59.46,59.48,59.27,59.28,148949.0,50.3358,50.3527,50.175,50.1834,148949.0
2020-12-14 12:20:00,59.28,59.36,59.24,59.32,152155.0,50.1834,50.2511,50.1496,50.2173,152155.0
2020-12-14 12:25:00,59.32,59.44,59.31,59.42,226338.0,50.2173,50.3189,50.2088,50.3019,226338.0
2020-12-14 12:30:00,59.42,59.42,59.26,59.29,67643.0,50.3019,50.3019,50.1665,50.1919,67643.0
2020-12-14 12:35:00,59.29,59.32,59.25,59.3,44514.0,50.1919,50.2173,50.158,50.2003,44514.0
2020-12-14 12:40:00,59.3,59.3,59.2,59.23,64739.0,50.2003,50.2003,50.1157,50.1411,64739.0
2020-12-14 12:45:00,59.23,59.23,59.04,59.05,100760.0,50.1411,50.1411,49.9802,49.9887,100760.0
2020-12-14 12:50:00,59.04,59.12,59.02,59.11,135925.0,49.9802,50.048,49.9633,50.0395,135925.0
2020-12-14 12:55:00,59.1,59.12,59.03,59.11,117414.0,50.031,50.048,49.9718,50.0395,117414.0
2020-12-14 13:00:00,59.1,59.14,59.06,59.11,97635.0,50.031,50.0649,49.9972,50.0395,97635.0
2020-12-14 13:05:00,59.11,59.13,59.04,59.09,55039.0,50.0395,50.0564,49.9802,50.0226,55039.0
2020-12-14 13:10:00,59.09,59.16,59.07,59.13,83728.0,50.0226,50.0818,50.0056,50.0564,83728.0
2020-12-14 13:15:00,59.11,59.12,59.01,59.06,84285.0,50.0395,50.048,49.9549,49.9972,84285.0
2020-12-14 13:20:00,59.06,59.07,59.0,59.04,209049.0,49.9972,50.0056,49.9464,49.9802,209049.0
2020-12-14 13:25:00,59.04,59.17,59.04,59.12,100739.0,49.9802,50.0903,49.9802,50.048,100739.0
2020-12-14 13:30:00,59.12,59.31,59.11,59.31,75266.0,50.048,50.2088,50.0395,50.2088,75266.0
2020-12-14 13:35:00,59.3,59.33,59.27,59.3,65532.0,50.2003,50.2257,50.175,50.2003,65532.0
2020-12-14 13:40:00,59.31,59.35,59.24,59.24,77901.0,50.2088,50.2427,50.1496,50.1496,77901.0
2020-12-14 13:45:00,59.23,59.24,59.13,59.13,114255.0,50.1411,50.1496,50.0564,50.0564,114255.0
2020-12-14 13:50:00,59.13,59.18,59.1,59.14,86715.0,50.0564,50.0988,50.031,50.0649,86715.0
2020-12-14 13:55:00,59.14,59.15,59.05,59.1,71939.0,50.0649,50.0734,49.9887,50.031,71939.0
2020-12-14 14:00:00,59.09,59.18,59.09,59.13,90845.0,50.0226,50.0988,50.0226,50.0564,90845.0
2020-12-14 14:05:00,59.13,59.17,59.12,59.13,45623.0,50.0564,50.0903,50.048,50.0564,45623.0
2020-12-14 14:10:00,59.14,59.15,59.08,59.11,58165.0,50.0649,50.0734,50.0141,50.0395,58165.0
2020-12-14 14:15:00,59.11,59.22,59.09,59.22,121000.0,50.0395,50.1326,50.0226,50.1326,121000.0
2020-12-14 14:20:00,59.2,59.22,59.15,59.16,61103.0,50.1157,50.1326,50.0734,50.0818,61103.0
2020-12-14 14:25:00,59.16,59.2,59.11,59.17,108220.0,50.0818,50.1157,50.0395,50.0903,108220.0
2020-12-14 14:30:00,59.16,59.2,59.12,59.14,85331.0,50.0818,50.1157,50.048,50.0649,85331.0
2020-12-14 14:35:00,59.14,59.16,59.07,59.13,85902.0,50.0649,50.0818,50.0056,50.0564,85902.0
2020-12-14 14:40:00,59.12,59.23,59.11,59.23,89224.0,50.048,50.1411,50.0395,50.1411,89224.0
2020-12-14 14:45:00,59.22,59.23,59.14,59.19,84210.0,50.1326,50.1411,50.0649,50.1072,84210.0
2020-12-14 14:50:00,59.19,59.27,59.18,59.24,106231.0,50.1072,50.175,50.0988,50.1496,106231.0
2020-12-14 14:55:00,59.25,59.28,59.22,59.27,96242.0,50.158,50.1834,50.1326,50.175,96242.0
2020-12-14 15:00:00,59.26,59.31,59.22,59.27,222689.0,50.1665,50.2088,50.1326,50.175,222689.0
2020-12-14 15:05:00,59.27,59.32,59.22,59.3,234395.0,50.175,50.2173,50.1326,50.2003,234395.0
2020-12-14 15:10:00,59.3,59.32,59.25,59.28,129162.0,50.2003,50.2173,50.158,50.1834,129162.0
2020-12-14 15:15:00,59.27,59.31,59.23,59.28,369250.0,50.175,50.2088,50.1411,50.1834,369250.0
2020-12-14 15:20:00,59.28,59.3,59.16,59.2,146430.0,50.1834,50.2003,50.0818,50.1157,146430.0
2020-12-14 15:25:00,59.2,59.26,59.08,59.08,156551.0,50.1157,50.1665,50.0141,50.0141,156551.0
2020-12-14 15:30:00,59.08,59.09,58.86,58.91,212500.0,50.0141,50.0226,49.8279,49.8702,212500.0
2020-12-14 15:35:00,58.92,58.96,58.81,58.83,161814.0,49.8787,49.9125,49.7855,49.8025,161814.0
2020-12-14 15:40:00,58.82,58.86,58.78,58.8,183276.0,49.794,49.8279,49.7601,49.7771,183276.0
2020-12-14 15:45:00,58.8,58.95,58.78,58.89,271917.0,49.7771,49.9041,49.7601,49.8533,271917.0
2020-12-14 15:50:00,58.88,59.0,58.85,58.96,467322.0,49.8448,49.9464,49.8194,49.9125,467322.0
2020-12-14 15:55:00,58.95,59.0,58.73,58.74,705082.0,49.9041,49.9464,49.7178,49.7263,705082.0
2020-12-15 09:30:00,58.74,59.41,58.71,59.18,662493.0,49.7263,50.2935,49.7009,50.0988,662493.0
2020-12-15 09:35:00,59.17,59.38,59.09,59.2,227912.0,50.0903,50.2681,50.0226,50.1157,227912.0
2020-12-15 09:40:00,59.22,59.35,59.07,59.28,241160.0,50.1326,50.2427,50.0056,50.1834,241160.0
2020-12-15 09:45:00,59.29,59.29,59.0,59.08,351335.0,50.1919,50.1919,49.9464,50.0141,351335.0
2020-12-15 09:50:00,59.07,59.14,58.81,58.82,223451.0,50.0056,50.0649,49.7855,49.794,223451.0
2020-12-15 09:55:00,58.82,58.89,58.67,58.71,197518.0,49.794,49.8533,49.667,49.7009,197518.0
2020-12-15 10:00:00,58.72,58.91,58.68,58.84,156427.0,49.7094,49.8702,49.6755,49.8109,156427.0
2020-12-15 10:05:00,58.83,58.94,58.76,58.83,132886.0,49.8025,49.8956,49.7432,49.8025,132886.0
2020-12-15 10:10:00,58.83,58.87,58.79,58.81,142097.0,49.8025,49.8363,49.7686,49.7855,142097.0
2020-12-15 10:15:00,58.81,58.88,58.67,58.77,149194.0,49.7855,49.8448,49.667,49.7517,149194.0
2020-12-15 10:20:00,58.76,58.79,58.7,58.73,158909.0,49.7432,49.7686,49.6924,49.7178,158909.0
2020-12-15 10:25:00,58.74,58.74,58.6,58.65,111987.0,49.7263,49.7263,49.6078,49.6501,111987.0
2020-12-15 10:30:00,58.66,58.83,58.65,58.82,103903.0,49.6586,49.8025,49.6501,49.794,103903.0
2020-12-15 10:35:00,58.82,58.82,58.57,58.59,196014.0,49.794,49.794,49.5824,49.5993,196014.0
2020-12-15 10:40:00,58.58,58.69,58.58,58.68,97596.0,49.5908,49.684,49.5908,49.6755,97596.0
2020-12-15 10:45:00,58.67,58.84,58.67,58.83,133624.0,49.667,49.8109,49.667,49.8025,133624.0
2020-12-15 10:50:00,58.83,58.93,58.81,58.89,112645.0,49.8025,49.8871,49.7855,49.8533,112645.0
2020-12-15 10:55:00,58.89,59.0,58.86,58.97,139817.0,49.8533,49.9464,49.8279,49.921,139817.0
2020-12-15 11:00:00,58.97,59.12,58.96,59.03,189624.0,49.921,50.048,49.9125,49.9718,189624.0
2020-12-15 11:05:00,59.03,59.12,58.92,59.07,237586.0,49.9718,50.048,49.8787,50.0056,237586.0
2020-12-15 11:10:00,59.07,59.25,59.07,59.24,208220.0,50.0056,50.158,50.0056,50.1496,208220.0
2020-12-15 11:15:00,59.25,59.25,59.07,59.09,191952.0,50.158,50.158,50.0056,50.0226,191952.0
2020-12-15 11:20:00,59.1,59.29,59.08,59.28,152124.0,50.031,50.1919,50.0141,50.1834,152124.0
2020-12-15 11:25:00,59.28,59.39,59.2,59.21,174993.0,50.1834,50.2765,50.1157,50.1242,174993.0
2020-12-15 11:30:00,59.2,59.28,59.14,59.17,116664.0,50.1157,50.1834,50.0649,50.0903,116664.0
2020-12-15 11:35:00,59.17,59.2,59.09,59.17,80233.0,50.0903,50.1157,50.0226,50.0903,80233.0
2020-12-15 11:40:00,59.17,59.3,59.17,59.24,166124.0,50.0903,50.2003,50.0903,50.1496,166124.0
2020-12-15 11:45:00,59.25,59.26,59.18,59.2,125977.0,50.158,50.1665,50.0988,50.1157,125977.0
2020-12-15 11:50:00,59.21,59.28,59.19,59.2,91781.0,50.1242,50.1834,50.1072,50.1157,91781.0
2020-12-15 11:55:00,59.19,59.2,59.12,59.19,72309.0,50.1072,50.1157,50.048,50.1072,72309.0
2020-12-15 12:00:00,59.18,59.25,59.17,59.23,61584.0,50.0988,50.158,50.0903,50.1411,61584.0
2020-12-15 12:05:00,59.24,59.24,59.13,59.15,69719.0,50.1496,50.1496,50.0564,50.0734,69719.0
2020-12-15 12:10:00,59.16,59.3,59.15,59.28,83711.0,50.0818,50.2003,50.0734,50.1834,83711.0
2020-12-15 12:15:00,59.28,59.28,59.23,59.24,82541.0,50.1834,50.1834,50.1411,50.1496,82541.0
2020-12-15 12:20:00,59.24,59.31,59.23,59.3,83487.0,50.1496,50.2088,50.1411,50.2003,83487.0
2020-12-15 12:25:00,59.31,59.31,59.2,59.21,117098.0,50.2088,50.2088,50.1157,50.1242,117098.0
2020-12-15 12:30:00,59.2,59.26,59.18,59.26,73468.0,50.1157,50.1665,50.0988,50.1665,73468.0
2020-12-15 12:35:00,59.26,59.39,59.24,59.34,143393.0,50.1665,50.2765,50.1496,50.2342,143393.0
2020-12-15 12:40:00,59.35,59.39,59.33,59.39,69241.0,50.2427,50.2765,50.2257,50.2765,69241.0
2020-12-15 12:45:00,59.38,59.54,59.38,59.51,124921.0,50.2681,50.4035,50.2681,50.3781,124921.0
2020-12-15 12:50:00,59.51,59.57,59.5,59.54,87429.0,50.3781,50.4289,50.3697,50.4035,87429.0
2020-12-15 12:55:00,59.53,59.57,59.49,59.55,203228.0,50.3951,50.4289,50.3612,50.412,203228.0
2020-12-15 13:00:00,59.55,59.6,59.48,59.48,168186.0,50.412,50.4543,50.3527,50.3527,168186.0
2020-12-15 13:05:00,59.49,59.65,59.48,59.61,151836.0,50.3612,50.4966,50.3527,50.4628,151836.0
2020-12-15 13:10:00,59.62,59.62,59.54,59.56,64681.0,50.4712,50.4712,50.4035,50.4205,64681.0
2020-12-15 13:15:00,59.55,59.64,59.55,59.6,118690.0,50.412,50.4882,50.412,50.4543,118690.0
2020-12-15 13:20:00,59.6,59.6,59.5,59.53,106602.0,50.4543,50.4543,50.3697,50.3951,106602.0
2020-12-15 13:25:00,59.53,59.58,59.52,59.53,69272.0,50.3951,50.4374,50.3866,50.3951,69272.0
2020-12-15 13:30:00,59.53,59.62,59.52,59.59,216409.0,50.3951,50.4712,50.3866,50.4458,216409.0
2020-12-15 13:35:00,59.6,59.63,59.56,59.63,197112.0,50.4543,50.4797,50.4205,50.4797,197112.0
2020-12-15 13:40:00,59.63,59.76,59.62,59.68,325386.0,50.4797,50.5898,50.4712,50.522,325386.0
2020-12-15 13:45:00,59.68,59.74,59.65,59.69,95331.0,50.522,50.5728,50.4966,50.5305,95331.0
2020-12-15 13:50:00,59.69,59.71,59.65,59.68,108739.0,50.5305,50.5474,50.4966,50.522,108739.0
2020-12-15 13:55:00,59.69,59.86,59.68,59.81,192898.0,50.5305,50.6744,50.522,50.6321,192898.0
2020-12-15 14:00:00,59.81,59.85,59.72,59.73,209350.0,50.6321,50.666,50.5559,50.5644,209350.0
2020-12-15 14:05:00,59.73,59.74,59.59,59.61,151094.0,50.5644,50.5728,50.4458,50.4628,151094.0
2020-12-15 14:10:00,59.61,59.66,59.58,59.65,74120.0,50.4628,50.5051,50.4374,50.4966,74120.0
2020-12-15 14:15:00,59.65,59.69,59.53,59.56,202364.0,50.4966,50.5305,50.3951,50.4205,202364.0
2020-12-15 14:20:00,59.55,59.63,59.55,59.61,100007.0,50.412,50.4797,50.412,50.4628,100007.0
2020-12-15 14:25:00,59.62,59.71,59.62,59.68,67953.0,50.4712,50.5474,50.4712,50.522,67953.0
2020-12-15 14:30:00,59.68,59.71,59.64,59.67,99227.0,50.522,50.5474,50.4882,50.5136,99227.0
2020-12-15 14:35:00,59.68,59.74,59.67,59.71,130830.0,50.522,50.5728,50.5136,50.5474,130830.0
2020-12-15 14:40:00,59.71,59.74,59.67,59.72,79132.0,50.5474,50.5728,50.5136,50.5559,79132.0
2020-12-15 14:45:00,59.72,59.74,59.7,59.7,53876.0,50.5559,50.5728,50.539,50.539,53876.0
2020-12-15 14:50:00,59.7,59.71,59.64,59.67,92438.0,50.539,50.5474,50.4882,50.5136,92438.0
2020-12-15 14:55:00,59.67,59.68,59.65,59.67,78095.0,50.5136,50.522,50.4966,50.5136,78095.0
2020-12-15 15:00:00,59.66,59.76,59.66,59.73,99917.0,50.5051,50.5898,50.5051,50.5644,99917.0
2020-12-15 15:05:00,59.73,59.83,59.72,59.81,97456.0,50.5644,50.649,50.5559,50.6321,97456.0
2020-12-15 15:10:00,59.81,59.85,59.79,59.83,81752.0,50.6321,50.666,50.6152,50.649,81752.0
2020-12-15 15:15:00,59.83,59.85,59.79,59.82,127240.0,50.649,50.666,50.6152,50.6406,127240.0
2020-12-15 15:20:00,59.81,59.81,59.71,59.73,128378.0,50.6321,50.6321,50.5474,50.5644,128378.0
2020-12-15 15:25:00,59.73,59.73,59.58,59.59,112334.0,50.5644,50.5644,50.4374,50.4458,112334.0
2020-12-15 15:30:00,59.59,59.61,59.51,59.54,178493.0,50.4458,50.4628,50.3781,50.4035,178493.0
2020-12-15 15:35:00,59.53,59.58,59.48,59.55,125618.0,50.3951,50.4374,50.3527,50.412,125618.0
2020-12-15 15:40:00,59.55,59.59,59.52,59.58,120803.0,50.412,50.4458,50.3866,50.4374,120803.0
2020-12-15 15:45:00,59.58,59.71,59.57,59.66,157196.0,50.4374,50.5474,50.4289,50.5051,157196.0
2020-12-15 15:50:00,59.65,59.68,59.54,59.59,408741.0,50.4966,50.522,50.4035,50.4458,408741.0
2020-12-15 15:55:00,59.59,59.68,59.56,59.68,582935.0,50.4458,50.522,50.4205,50.522,582935.0
2020-12-16 09:30:00,60.07,60.14,59.67,59.84,708338.0,50.8522,50.9115,50.5136,50.6575,708338.0
2020-12-16 09:35:00,59.83,59.87,59.6,59.83,326009.0,50.649,50.6829,50.4543,50.649,326009.0
2020-12-16 09:40:00,59.84,59.88,59.59,59.68,317582.0,50.6575,50.6913,50.4458,50.522,317582.0
2020-12-16 09:45:00,59.69,59.83,59.64,59.74,130421.0,50.5305,50.649,50.4882,50.5728,130421.0
2020-12-16 09:50:00,59.73,59.85,59.65,59.85,148053.0,50.5644,50.666,50.4966,50.666,148053.0
2020-12-16 09:55:00,59.85,59.88,59.74,59.84,151213.0,50.666,50.6913,50.5728,50.6575,151213.0
2020-12-16 10:00:00,59.85,59.95,59.68,59.71,241683.0,50.666,50.7506,50.522,50.5474,241683.0
2020-12-16 10:05:00,59.71,59.85,59.68,59.78,89930.0,50.5474,50.666,50.522,50.6067,89930.0
2020-12-16 10:10:00,59.77,59.83,59.67,59.69,118959.0,50.5982,50.649,50.5136,50.5305,118959.0
2020-12-16 10:15:00,59.7,59.81,59.7,59.79,69821.0,50.539,50.6321,50.539,50.6152,69821.0
2020-12-16 10:20:00,59.79,59.79,59.66,59.78,156935.0,50.6152,50.6152,50.5051,50.6067,156935.0
2020-12-16 10:25:00,59.77,59.8,59.67,59.71,125945.0,50.5982,50.6236,50.5136,50.5474,125945.0
2020-12-16 10:30:00,59.68,59.84,59.68,59.76,114993.0,50.522,50.6575,50.522,50.5898,114993.0
2020-12-16 10:35:00,59.76,59.76,59.62,59.72,149195.0,50.5898,50.5898,50.4712,50.5559,149195.0
2020-12-16 10:40:00,59.72,59.72,59.6,59.6,301323.0,50.5559,50.5559,50.4543,50.4543,301323.0
2020-12-16 10:45:00,59.6,59.61,59.46,59.51,201866.0,50.4543,50.4628,50.3358,50.3781,201866.0
2020-12-16 10:50:00,59.51,59.6,59.5,59.52,90445.0,50.3781,50.4543,50.3697,50.3866,90445.0
2020-12-16 10:55:00,59.52,59.53,59.44,59.47,118772.0,50.3866,50.3951,50.3189,50.3443,118772.0
2020-12-16 11:00:00,59.47,59.5,59.36,59.42,120978.0,50.3443,50.3697,50.2511,50.3019,120978.0
2020-12-16 11:05:00,59.42,59.59,59.4,59.55,101569.0,50.3019,50.4458,50.285,50.412,101569.0
2020-12-16 11:10:00,59.55,59.58,59.48,59.58,89764.0,50.412,50.4374,50.3527,50.4374,89764.0
2020-12-16 11:15:00,59.57,59.69,59.56,59.69,70669.0,50.4289,50.5305,50.4205,50.5305,70669.0
2020-12-16 11:20:00,59.69,59.73,59.63,59.68,109387.0,50.5305,50.5644,50.4797,50.522,109387.0
2020-12-16 11:25:00,59.68,59.86,59.67,59.85,290540.0,50.522,50.6744,50.5136,50.666,290540.0
2020-12-16 11:30:00,59.84,59.89,59.7,59.74,119613.0,50.6575,50.6998,50.539,50.5728,119613.0
2020-12-16 11:35:00,59.74,59.78,59.7,59.76,58140.0,50.5728,50.6067,50.539,50.5898,58140.0
2020-12-16 11:40:00,59.77,59.79,59.69,59.73,65325.0,50.5982,50.6152,50.5305,50.5644,65325.0
2020-12-16 11:45:00,59.73,59.81,59.71,59.78,52668.0,50.5644,50.6321,50.5474,50.6067,52668.0
2020-12-16 11:50:00,59.78,59.79,59.68,59.7,66789.0,50.6067,50.6152,50.522,50.539,66789.0
2020-12-16 11:55:00,59.7,59.73,59.66,59.72,55564.0,50.539,50.5644,50.5051,50.5559,55564.0
2020-12-16 12:00:00,59.73,59.76,59.68,59.69,40254.0,50.5644,50.5898,50.522,50.5305,40254.0
2020-12-16 12:05:00,59.69,59.69,59.61,59.65,65317.0,50.5305,50.5305,50.4628,50.4966,65317.0
2020-12-16 12:10:00,59.64,59.69,59.62,59.63,39695.0,50.4882,50.5305,50.4712,50.4797,39695.0
2020-12-16 12:15:00,59.63,59.66,59.59,59.62,38308.0,50.4797,50.5051,50.4458,50.4712,38308.0
2020-12-16 12:20:00,59.63,59.64,59.56,59.59,41880.0,50.4797,50.4882,50.4205,50.4458,41880.0
2020-12-16 12:25:00,59.59,59.6,59.53,59.55,38909.0,50.4458,50.4543,50.3951,50.412,38909.0
2020-12-16 12:30:00,59.54,59.62,59.52,59.62,118159.0,50.4035,50.4712,50.3866,50.4712,118159.0
2020-12-16 12:35:00,59.62,59.63,59.53,59.54,44228.0,50.4712,50.4797,50.3951,50.4035,44228.0
2020-12-16 12:40:00,59.55,59.57,59.53,59.56,37681.0,50.412,50.4289,50.3951,50.4205,37681.0
2020-12-16 12:45:00,59.57,59.6,59.53,59.55,46744.0,50.4289,50.4543,50.3951,50.412,46744.0
2020-12-16 12:50:00,59.56,59.58,59.53,59.58,52789.0,50.4205,50.4374,50.3951,50.4374,52789.0
2020-12-16 12:55:00,59.58,59.65,59.55,59.58,90849.0,50.4374,50.4966,50.412,50.4374,90849.0
2020-12-16 13:00:00,59.58,59.6,59.52,59.53,54326.0,50.4374,50.4543,50.3866,50.3951,54326.0
2020-12-16 13:05:00,59.56,59.57,59.48,59.48,163625.0,50.4205,50.4289,50.3527,50.3527,163625.0
2020-12-16 13:10:00,59.49,59.51,59.46,59.47,49855.0,50.3612,50.3781,50.3358,50.3443,49855.0
2020-12-16 13:15:00,59.46,59.56,59.46,59.55,37082.0,50.3358,50.4205,50.3358,50.412,37082.0
2020-12-16 13:20:00,59.55,59.63,59.55,59.62,61484.0,50.412,50.4797,50.412,50.4712,61484.0
2020-12-16 13:25:00,59.62,59.67,59.57,59.58,110085.0,50.4712,50.5136,50.4289,50.4374,110085.0
2020-12-16 13:30:00,59.58,59.59,59.54,59.57,46902.0,50.4374,50.4458,50.4035,50.4289,46902.0
2020-12-16 13:35:00,59.58,59.62,59.57,59.61,48298.0,50.4374,50.4712,50.4289,50.4628,48298.0
2020-12-16 13:40:00,59.61,59.68,59.61,59.65,128462.0,50.4628,50.522,50.4628,50.4966,128462.0
2020-12-16 13:45:00,59.65,59.68,59.63,59.65,98441.0,50.4966,50.522,50.4797,50.4966,98441.0
2020-12-16 13:50:00,59.65,59.65,59.58,59.62,100789.0,50.4966,50.4966,50.4374,50.4712,100789.0
2020-12-16 13:55:00,59.61,59.7,59.61,59.69,65053.0,50.4628,50.539,50.4628,50.5305,65053.0
2020-12-16 14:00:00,59.69,59.91,59.65,59.84,266457.0,50.5305,50.7167,50.4966,50.6575,266457.0
2020-12-16 14:05:00,59.83,59.84,59.68,59.69,78581.0,50.649,50.6575,50.522,50.5305,78581.0
2020-12-16 14:10:00,59.69,59.74,59.64,59.68,210782.0,50.5305,50.5728,50.4882,50.522,210782.0
2020-12-16 14:15:00,59.67,59.68,59.52,59.53,85224.0,50.5136,50.522,50.3866,50.3951,85224.0
2020-12-16 14:20:00,59.54,59.63,59.53,59.62,67984.0,50.4035,50.4797,50.3951,50.4712,67984.0
2020-12-16 14:25:00,59.63,59.64,59.5,59.51,86852.0,50.4797,50.4882,50.3697,50.3781,86852.0
2020-12-16 14:30:00,59.5,59.56,59.49,59.53,74731.0,50.3697,50.4205,50.3612,50.3951,74731.0
2020-12-16 14:35:00,59.53,59.75,59.53,59.75,128456.0,50.3951,50.5813,50.3951,50.5813,128456.0
2020-12-16 14:40:00,59.76,59.76,59.67,59.68,108370.0,50.5898,50.5898,50.5136,50.522,108370.0
2020-12-16 14:45:00,59.68,59.74,59.66,59.73,133710.0,50.522,50.5728,50.5051,50.5644,133710.0
2020-12-16 14:50:00,59.73,59.78,59.69,59.69,89187.0,50.5644,50.6067,50.5305,50.5305,89187.0
2020-12-16 14:55:00,59.69,59.77,59.68,59.75,126207.0,50.5305,50.5982,50.522,50.5813,126207.0
2020-12-16 15:00:00,59.75,59.76,59.58,59.6,94862.0,50.5813,50.5898,50.4374,50.4543,94862.0
2020-12-16 15:05:00,59.6,59.62,59.55,59.56,108255.0,50.4543,50.4712,50.412,50.4205,108255.0
2020-12-16 15:10:00,59.57,59.66,59.55,59.65,100618.0,50.4289,50.5051,50.412,50.4966,100618.0
2020-12-16 15:15:00,59.64,59.66,59.61,59.64,155750.0,50.4882,50.5051,50.4628,50.4882,155750.0
2020-12-16 15:20:00,59.65,59.73,59.62,59.71,173293.0,50.4966,50.5644,50.4712,50.5474,173293.0
2020-12-16 15:25:00,59.7,59.75,59.67,59.67,113739.0,50.539,50.5813,50.5136,50.5136,113739.0
2020-12-16 15:30:00,59.67,59.84,59.66,59.78,150120.0,50.5136,50.6575,50.5051,50.6067,150120.0
2020-12-16 15:35:00,59.79,59.82,59.74,59.8,241198.0,50.6152,50.6406,50.5728,50.6236,241198.0
2020-12-16 15:40:00,59.81,59.91,59.76,59.77,134219.0,50.6321,50.7167,50.5898,50.5982,134219.0
2020-12-16 15:45:00,59.78,59.87,59.7,59.83,251996.0,50.6067,50.6829,50.539,50.649,251996.0
2020-12-16 15:50:00,59.82,59.86,59.76,59.84,312164.0,50.6406,50.6744,50.5898,50.6575,312164.0
2020-12-16 15:55:00,59.85,59.87,59.73,59.75,586078.0,50.666,50.6829,50.5644,50.5813,586078.0
2020-12-17 09:30:00,59.98,60.19,59.67,59.73,602228.0,50.776,50.9538,50.5136,50.5644,602228.0
2020-12-17 09:35:00,59.73,59.84,59.56,59.7,249864.0,50.5644,50.6575,50.4205,50.539,249864.0
2020-12-17 09:40:00,59.7,59.76,59.62,59.71,218187.0,50.539,50.5898,50.4712,50.5474,218187.0
2020-12-17 09:45:00,59.72,59.86,59.71,59.86,145220.0,50.5559,50.6744,50.5474,50.6744,145220.0
2020-12-17 09:50:00,59.85,59.87,59.71,59.74,253061.0,50.666,50.6829,50.5474,50.5728,253061.0
2020-12-17 09:55:00,59.75,59.75,59.6,59.71,163307.0,50.5813,50.5813,50.4543,50.5474,163307.0
2020-12-17 10:00:00,59.7,59.83,59.69,59.71,172592.0,50.539,50.649,50.5305,50.5474,172592.0
2020-12-17 10:05:00,59.7,59.9,59.69,59.84,238196.0,50.539,50.7083,50.5305,50.6575,238196.0
2020-12-17 10:10:00,59.84,59.99,59.8,59.97,168278.0,50.6575,50.7845,50.6236,50.7675,168278.0
2020-12-17 10:15:00,59.97,59.99,59.87,59.95,89148.0,50.7675,50.7845,50.6829,50.7506,89148.0
2020-12-17 10:20:00,59.94,59.94,59.81,59.88,112777.0,50.7421,50.7421,50.6321,50.6913,112777.0
2020-12-17 10:25:00,59.88,60.04,59.83,59.95,153221.0,50.6913,50.8268,50.649,50.7506,153221.0
2020-12-17 10:30:00,59.95,60.04,59.92,59.96,88545.0,50.7506,50.8268,50.7252,50.7591,88545.0
2020-12-17 10:35:00,59.95,59.98,59.86,59.88,109444.0,50.7506,50.776,50.6744,50.6913,109444.0
2020-12-17 10:40:00,59.87,59.88,59.73,59.8,115836.0,50.6829,50.6913,50.5644,50.6236,115836.0
2020-12-17 10:45:00,59.8,59.95,59.8,59.93,124935.0,50.6236,50.7506,50.6236,50.7337,124935.0
2020-12-17 10:50:00,59.93,59.95,59.82,59.83,77845.0,50.7337,50.7506,50.6406,50.649,77845.0
2020-12-17 10:55:00,59.82,59.92,59.77,59.91,72654.0,50.6406,50.7252,50.5982,50.7167,72654.0
2020-12-17 11:00:00,59.9,59.95,59.85,59.86,84021.0,50.7083,50.7506,50.666,50.6744,84021.0
2020-12-17 11:05:00,59.86,59.9,59.83,59.87,101726.0,50.6744,50.7083,50.649,50.6829,101726.0
2020-12-17 11:10:00,59.87,59.99,59.84,59.94,111503.0,50.6829,50.7845,50.6575,50.7421,111503.0
2020-12-17 11:15:00,59.94,60.05,59.93,60.05,87293.0,50.7421,50.8353,50.7337,50.8353,87293.0
2020-12-17 11:20:00,60.04,60.05,59.98,60.02,95299.0,50.8268,50.8353,50.776,50.8099,95299.0
2020-12-17 11:25:00,60.01,60.08,60.0,60.05,110859.0,50.8014,50.8607,50.7929,50.8353,110859.0
2020-12-17 11:30:00,60.04,60.04,59.91,59.99,195009.0,50.8268,50.8268,50.7167,50.7845,195009.0
2020-12-17 11:35:00,60.0,60.03,59.94,59.98,164046.0,50.7929,50.8183,50.7421,50.776,164046.0
2020-12-17 11:40:00,59.98,60.01,59.92,59.94,108796.0,50.776,50.8014,50.7252,50.7421,108796.0
2020-12-17 11:45:00,59.94,60.05,59.94,60.04,308954.0,50.7421,50.8353,50.7421,50.8268,308954.0
2020-12-17 11:50:00,60.04,60.06,59.91,59.96,156411.0,50.8268,50.8437,50.7167,50.7591,156411.0
2020-12-17 11:55:00,59.96,60.02,59.9,60.0,147599.0,50.7591,50.8099,50.7083,50.7929,147599.0
2020-12-17 12:00:00,60.0,60.05,59.94,59.94,108613.0,50.7929,50.8353,50.7421,50.7421,108613.0
2020-12-17 12:05:00,59.95,60.0,59.9,59.99,145897.0,50.7506,50.7929,50.7083,50.7845,145897.0
2020-12-17 12:10:00,60.0,60.02,59.91,59.94,109340.0,50.7929,50.8099,50.7167,50.7421,109340.0
2020-12-17 12:15:00,59.93,59.97,59.93,59.94,136555.0,50.7337,50.7675,50.7337,50.7421,136555.0
2020-12-17 12:20:00,59.94,59.95,59.89,59.91,64406.0,50.7421,50.7506,50.6998,50.7167,64406.0
2020-12-17 12:25:00,59.92,59.98,59.9,59.96,155401.0,50.7252,50.776,50.7083,50.7591,155401.0
2020-12-17 12:30:00,59.97,60.0,59.94,59.98,70522.0,50.7675,50.7929,50.7421,50.776,70522.0
2020-12-17 12:35:00,59.97,60.04,59.95,60.03,130359.0,50.7675,50.8268,50.7506,50.8183,130359.0
2020-12-17 12:40:00,60.03,60.13,60.02,60.08,111972.0,50.8183,50.903,50.8099,50.8607,111972.0
2020-12-17 12:45:00,60.07,60.09,60.03,60.05,212034.0,50.8522,50.8691,50.8183,50.8353,212034.0
2020-12-17 12:50:00,60.05,60.06,60.0,60.0,66597.0,50.8353,50.8437,50.7929,50.7929,66597.0
2020-12-17 12:55:00,60.01,60.05,60.0,60.03,45323.0,50.8014,50.8353,50.7929,50.8183,45323.0
2020-12-17 13:00:00,60.03,60.06,60.01,60.05,75903.0,50.8183,50.8437,50.8014,50.8353,75903.0
2020-12-17 13:05:00,60.05,60.08,60.02,60.03,49552.0,50.8353,50.8607,50.8099,50.8183,49552.0
2020-12-17 13:10:00,60.04,60.08,60.03,60.07,43986.0,50.8268,50.8607,50.8183,50.8522,43986.0
2020-12-17 13:15:00,60.07,60.08,60.03,60.04,69070.0,50.8522,50.8607,50.8183,50.8268,69070.0
2020-12-17 13:20:00,60.03,60.04,59.99,60.0,170969.0,50.8183,50.8268,50.7845,50.7929,170969.0
2020-12-17 13:25:00,60.01,60.1,60.0,60.08,139938.0,50.8014,50.8776,50.7929,50.8607,139938.0
2020-12-17 13:30:00,60.08,60.08,60.03,60.04,64301.0,50.8607,50.8607,50.8183,50.8268,64301.0
2020-12-17 13:35:00,60.03,60.07,60.01,60.02,61103.0,50.8183,50.8522,50.8014,50.8099,61103.0
2020-12-17 13:40:00,60.01,60.06,59.99,60.03,68792.0,50.8014,50.8437,50.7845,50.8183,68792.0
2020-12-17 13:45:00,60.04,60.04,59.94,59.95,95094.0,50.8268,50.8268,50.7421,50.7506,95094.0
2020-12-17 13:50:00,59.94,59.97,59.9,59.92,83004.0,50.7421,50.7675,50.7083,50.7252,83004.0
2020-12-17 13:55:00,59.92,59.92,59.87,59.91,59465.0,50.7252,50.7252,50.6829,50.7167,59465.0
2020-12-17 14:00:00,59.91,59.94,59.89,59.94,65309.0,50.7167,50.7421,50.6998,50.7421,65309.0
2020-12-17 14:05:00,59.93,59.96,59.93,59.94,61939.0,50.7337,50.7591,50.7337,50.7421,61939.0
2020-12-17 14:10:00,59.94,59.94,59.85,59.86,77790.0,50.7421,50.7421,50.666,50.6744,77790.0
2020-12-17 14:15:00,59.86,59.94,59.86,59.93,75324.0,50.6744,50.7421,50.6744,50.7337,75324.0
2020-12-17 14:20:00,59.93,60.0,59.92,59.99,84215.0,50.7337,50.7929,50.7252,50.7845,84215.0
2020-12-17 14:25:00,59.99,60.02,59.99,60.01,76419.0,50.7845,50.8099,50.7845,50.8014,76419.0
2020-12-17 14:30:00,60.01,60.04,60.0,60.04,67975.0,50.8014,50.8268,50.7929,50.8268,67975.0
2020-12-17 14:35:00,60.03,60.08,60.03,60.04,71702.0,50.8183,50.8607,50.8183,50.8268,71702.0
2020-12-17 14:40:00,60.04,60.07,60.01,60.01,79282.0,50.8268,50.8522,50.8014,50.8014,79282.0
2020-12-17 14:45:00,60.02,60.05,60.01,60.02,68044.0,50.8099,50.8353,50.8014,50.8099,68044.0
2020-12-17 14:50:00,60.02,60.05,60.0,60.02,101983.0,50.8099,50.8353,50.7929,50.8099,101983.0
2020-12-17 14:55:00,60.02,60.06,59.96,60.05,178550.0,50.8099,50.8437,50.7591,50.8353,178550.0
2020-12-17 15:00:00,60.05,60.17,60.05,60.16,160024.0,50.8353,50.9368,50.8353,50.9284,160024.0
2020-12-17 15:05:00,60.16,60.19,60.13,60.18,293544.0,50.9284,50.9538,50.903,50.9453,293544.0
2020-12-17 15:10:00,60.17,60.18,60.13,60.18,244769.0,50.9368,50.9453,50.903,50.9453,244769.0
2020-12-17 15:15:00,60.18,60.2,60.15,60.2,225429.0,50.9453,50.9622,50.9199,50.9622,225429.0
2020-12-17 15:20:00,60.19,60.29,60.16,60.27,213547.0,50.9538,51.0384,50.9284,51.0215,213547.0
2020-12-17 15:25:00,60.27,60.28,60.21,60.21,130164.0,51.0215,51.03,50.9707,50.9707,130164.0
2020-12-17 15:30:00,60.21,60.27,60.09,60.12,233087.0,50.9707,51.0215,50.8691,50.8945,233087.0
2020-12-17 15:35:00,60.11,60.17,60.05,60.11,172862.0,50.8861,50.9368,50.8353,50.8861,172862.0
2020-12-17 15:40:00,60.11,60.11,60.02,60.04,124419.0,50.8861,50.8861,50.8099,50.8268,124419.0
2020-12-17 15:45:00,60.04,60.08,59.99,60.0,153695.0,50.8268,50.8607,50.7845,50.7929,153695.0
2020-12-17 15:50:00,60.0,60.05,59.92,59.97,211331.0,50.7929,50.8353,50.7252,50.7675,211331.0
2020-12-17 15:55:00,59.96,60.08,59.94,60.04,861464.0,50.7591,50.8607,50.7421,50.8268,861464.0
2020-12-18 09:30:00,60.3,60.3,59.84,60.21,2322808.0,51.0469,51.0469,50.6575,50.9707,2322808.0
2020-12-18 09:35:00,60.23,60.29,60.11,60.16,204269.0,50.9876,51.0384,50.8861,50.9284,204269.0
2020-12-18 09:40:00,60.15,60.24,59.98,60.0,170862.0,50.9199,50.9961,50.776,50.7929,170862.0
2020-12-18 09:45:00,60.0,60.09,59.95,59.98,143291.0,50.7929,50.8691,50.7506,50.776,143291.0
2020-12-18 09:50:00,59.97,59.99,59.78,59.85,236086.0,50.7675,50.7845,50.6067,50.666,236086.0
2020-12-18 09:55:00,59.84,59.95,59.82,59.88,139673.0,50.6575,50.7506,50.6406,50.6913,139673.0
2020-12-18 10:00:00,59.88,59.88,59.68,59.73,157054.0,50.6913,50.6913,50.522,50.5644,157054.0
2020-12-18 10:05:00,59.74,59.8,59.71,59.78,127474.0,50.5728,50.6236,50.5474,50.6067,127474.0
2020-12-18 10:10:00,59.78,59.79,59.6,59.65,190704.0,50.6067,50.6152,50.4543,50.4966,190704.0
2020-12-18 10:15:00,59.65,59.66,59.47,59.52,227478.0,50.4966,50.5051,50.3443,50.3866,227478.0
2020-12-18 10:20:00,59.52,59.53,59.34,59.49,276213.0,50.3866,50.3951,50.2342,50.3612,276213.0
2020-12-18 10:25:00,59.5,59.59,59.42,59.46,410225.0,50.3697,50.4458,50.3019,50.3358,410225.0
2020-12-18 10:30:00,59.46,59.69,59.43,59.63,197787.0,50.3358,50.5305,50.3104,50.4797,197787.0
2020-12-18 10:35:00,59.63,59.69,59.51,59.54,119247.0,50.4797,50.5305,50.3781,50.4035,119247.0
2020-12-18 10:40:00,59.54,59.6,59.49,59.55,109886.0,50.4035,50.4543,50.3612,50.412,109886.0
2020-12-18 10:45:00,59.55,59.56,59.35,59.37,137999.0,50.412,50.4205,50.2427,50.2596,137999.0
2020-12-18 10:50:00,59.37,59.42,59.33,59.4,142948.0,50.2596,50.3019,50.2257,50.285,142948.0
2020-12-18 10:55:00,59.4,59.54,59.39,59.48,175898.0,50.285,50.4035,50.2765,50.3527,175898.0
2020-12-18 11:00:00,59.48,59.5,59.38,59.42,229827.0,50.3527,50.3697,50.2681,50.3019,229827.0
2020-12-18 11:05:00,59.42,59.47,59.39,59.42,132584.0,50.3019,50.3443,50.2765,50.3019,132584.0
2020-12-18 11:10:00,59.42,59.42,59.2,59.21,297186.0,50.3019,50.3019,50.1157,50.1242,297186.0
2020-12-18 11:15:00,59.22,59.41,59.13,59.36,165561.0,50.1326,50.2935,50.0564,50.2511,165561.0
2020-12-18 11:20:00,59.36,59.51,59.35,59.43,86339.0,50.2511,50.3781,50.2427,50.3104,86339.0
2020-12-18 11:25:00,59.43,59.48,59.27,59.28,118014.0,50.3104,50.3527,50.175,50.1834,118014.0
2020-12-18 11:30:00,59.27,59.37,59.25,59.3,103172.0,50.175,50.2596,50.158,50.2003,103172.0
2020-12-18 11:35:00,59.3,59.34,59.26,59.33,83080.0,50.2003,50.2342,50.1665,50.2257,83080.0
2020-12-18 11:40:00,59.31,59.32,59.19,59.24,77364.0,50.2088,50.2173,50.1072,50.1496,77364.0
2020-12-18 11:45:00,59.24,59.39,59.23,59.39,197108.0,50.1496,50.2765,50.1411,50.2765,197108.0
2020-12-18 11:50:00,59.39,59.45,59.37,59.43,65750.0,50.2765,50.3273,50.2596,50.3104,65750.0
2020-12-18 11:55:00,59.43,59.44,59.34,59.35,62266.0,50.3104,50.3189,50.2342,50.2427,62266.0
2020-12-18 12:00:00,59.35,59.46,59.33,59.43,87855.0,50.2427,50.3358,50.2257,50.3104,87855.0
2020-12-18 12:05:00,59.43,59.49,59.34,59.38,69235.0,50.3104,50.3612,50.2342,50.2681,69235.0
2020-12-18 12:10:00,59.38,59.38,59.25,59.29,86152.0,50.2681,50.2681,50.158,50.1919,86152.0
2020-12-18 12:15:00,59.28,59.34,59.23,59.25,117628.0,50.1834,50.2342,50.1411,50.158,117628.0
2020-12-18 12:20:00,59.25,59.25,59.18,59.19,90867.0,50.158,50.158,50.0988,50.1072,90867.0
2020-12-18 12:25:00,59.2,59.24,59.19,59.2,52339.0,50.1157,50.1496,50.1072,50.1157,52339.0
2020-12-18 12:30:00,59.2,59.25,59.14,59.24,95486.0,50.1157,50.158,50.0649,50.1496,95486.0
2020-12-18 12:35:00,59.24,59.33,59.23,59.31,81905.0,50.1496,50.2257,50.1411,50.2088,81905.0
2020-12-18 12:40:00,59.31,59.44,59.3,59.4,141230.0,50.2088,50.3189,50.2003,50.285,141230.0
2020-12-18 12:45:00,59.4,59.41,59.31,59.33,96620.0,50.285,50.2935,50.2088,50.2257,96620.0
2020-12-18 12:50:00,59.33,59.37,59.28,59.29,57719.0,50.2257,50.2596,50.1834,50.1919,57719.0
2020-12-18 12:55:00,59.28,59.29,59.23,59.23,90362.0,50.1834,50.1919,50.1411,50.1411,90362.0
2020-12-18 13:00:00,59.23,59.25,59.18,59.21,78267.0,50.1411,50.158,50.0988,50.1242,78267.0
2020-12-18 13:05:00,59.2,59.24,59.19,59.21,72510.0,50.1157,50.1496,50.1072,50.1242,72510.0
2020-12-18 13:10:00,59.21,59.22,59.18,59.18,43976.0,50.1242,50.1326,50.0988,50.0988,43976.0
2020-12-18 13:15:00,59.19,59.19,59.1,59.11,201039.0,50.1072,50.1072,50.031,50.0395,201039.0
2020-12-18 13:20:00,59.11,59.15,59.03,59.15,128118.0,50.0395,50.0734,49.9718,50.0734,128118.0
2020-12-18 13:25:00,59.14,59.25,59.13,59.14,71350.0,50.0649,50.158,50.0564,50.0649,71350.0
2020-12-18 13:30:00,59.15,59.15,59.03,59.04,204215.0,50.0734,50.0734,49.9718,49.9802,204215.0
2020-12-18 13:35:00,59.03,59.08,59.03,59.05,83040.0,49.9718,50.0141,49.9718,49.9887,83040.0
2020-12-18 13:40:00,59.05,59.12,59.03,59.07,75577.0,49.9887,50.048,49.9718,50.0056,75577.0
2020-12-18 13:45:00,59.07,59.2,59.06,59.12,66233.0,50.0056,50.1157,49.9972,50.048,66233.0
2020-12-18 13:50:00,59.12,59.19,59.12,59.13,52354.0,50.048,50.1072,50.048,50.0564,52354.0
2020-12-18 13:55:00,59.14,59.14,59.08,59.08,70613.0,50.0649,50.0649,50.0141,50.0141,70613.0
2020-12-18 14:00:00,59.09,59.12,59.02,59.04,137977.0,50.0226,50.048,49.9633,49.9802,137977.0
2020-12-18 14:05:00,59.04,59.17,59.03,59.12,118443.0,49.9802,50.0903,49.9718,50.048,118443.0
2020-12-18 14:10:00,59.11,59.13,59.04,59.07,48137.0,50.0395,50.0564,49.9802,50.0056,48137.0
2020-12-18 14:15:00,59.07,59.15,59.03,59.15,104058.0,50.0056,50.0734,49.9718,50.0734,104058.0
2020-12-18 14:20:00,59.15,59.27,59.14,59.2,126183.0,50.0734,50.175,50.0649,50.1157,126183.0
2020-12-18 14:25:00,59.2,59.27,59.16,59.23,159973.0,50.1157,50.175,50.0818,50.1411,159973.0
2020-12-18 14:30:00,59.23,59.29,59.2,59.25,120681.0,50.1411,50.1919,50.1157,50.158,120681.0
2020-12-18 14:35:00,59.24,59.29,59.19,59.22,97217.0,50.1496,50.1919,50.1072,50.1326,97217.0
2020-12-18 14:40:00,59.22,59.22,59.15,59.2,88774.0,50.1326,50.1326,50.0734,50.1157,88774.0
2020-12-18 14:45:00,59.2,59.23,59.18,59.19,100763.0,50.1157,50.1411,50.0988,50.1072,100763.0
2020-12-18 14:50:00,59.19,59.23,59.17,59.17,104392.0,50.1072,50.1411,50.0903,50.0903,104392.0
2020-12-18 14:55:00,59.18,59.19,59.01,59.03,148022.0,50.0988,50.1072,49.9549,49.9718,148022.0
2020-12-18 15:00:00,59.03,59.12,59.02,59.07,242218.0,49.9718,50.048,49.9633,50.0056,242218.0
2020-12-18 15:05:00,59.08,59.11,59.03,59.05,111777.0,50.0141,50.0395,49.9718,49.9887,111777.0
2020-12-18 15:10:00,59.04,59.04,58.9,58.93,267895.0,49.9802,49.9802,49.8617,49.8871,267895.0
2020-12-18 15:15:00,58.93,58.98,58.86,58.88,153346.0,49.8871,49.9295,49.8279,49.8448,153346.0
2020-12-18 15:20:00,58.87,58.88,58.79,58.83,182058.0,49.8363,49.8448,49.7686,49.8025,182058.0
2020-12-18 15:25:00,58.83,58.85,58.71,58.76,282250.0,49.8025,49.8194,49.7009,49.7432,282250.0
2020-12-18 15:30:00,58.77,58.91,58.73,58.9,420321.0,49.7517,49.8702,49.7178,49.8617,420321.0
2020-12-18 15:35:00,58.89,58.89,58.72,58.82,442751.0,49.8533,49.8533,49.7094,49.794,442751.0
2020-12-18 15:40:00,58.82,58.99,58.78,58.95,424118.0,49.794,49.9379,49.7601,49.9041,424118.0
2020-12-18 15:45:00,58.95,59.15,58.89,59.06,501529.0,49.9041,50.0734,49.8533,49.9972,501529.0
2020-12-18 15:50:00,59.04,59.12,58.79,59.1,776192.0,49.9802,50.048,49.7686,50.031,776192.0
2020-12-18 15:55:00,59.09,59.3,58.92,59.06,1885117.0,50.0226,50.2003,49.8787,49.9972,1885117.0
2020-12-21 09:30:00,60.35,60.38,59.81,60.09,1426378.0,51.0892,51.1146,50.6321,50.8691,1426378.0
2020-12-21 09:35:00,60.09,60.9,60.07,60.62,1251329.0,50.8691,51.5548,50.8522,51.3178,1251329.0
2020-12-21 09:40:00,60.61,61.37,60.56,61.27,1108974.0,51.3093,51.9527,51.267,51.8681,1108974.0
2020-12-21 09:45:00,61.27,61.56,61.15,61.49,828699.0,51.8681,52.1135,51.7665,52.0543,828699.0
2020-12-21 09:50:00,61.48,61.7,61.33,61.66,615173.0,52.0458,52.2321,51.9188,52.1982,615173.0
2020-12-21 09:55:00,61.66,61.82,61.47,61.51,687213.0,52.1982,52.3337,52.0374,52.0712,687213.0
2020-12-21 10:00:00,61.51,61.51,60.92,60.97,1022463.0,52.0712,52.0712,51.5718,51.6141,1022463.0
2020-12-21 10:05:00,60.97,60.97,60.58,60.71,662834.0,51.6141,51.6141,51.2839,51.394,662834.0
2020-12-21 10:10:00,60.72,60.87,60.44,60.46,416443.0,51.4024,51.5294,51.1654,51.1823,416443.0
2020-12-21 10:15:00,60.46,60.64,60.33,60.42,739268.0,51.1823,51.3347,51.0723,51.1485,739268.0
2020-12-21 10:20:00,60.41,60.55,60.25,60.35,488790.0,51.14,51.2585,51.0046,51.0892,488790.0
2020-12-21 10:25:00,60.34,60.46,60.22,60.26,380512.0,51.0808,51.1823,50.9792,51.013,380512.0
2020-12-21 10:30:00,60.24,60.49,60.15,60.39,480603.0,50.9961,51.2077,50.9199,51.1231,480603.0
2020-12-21 10:35:00,60.4,60.46,60.14,60.27,371076.0,51.1316,51.1823,50.9115,51.0215,371076.0
2020-12-21 10:40:00,60.26,60.4,60.21,60.34,277030.0,51.013,51.1316,50.9707,51.0808,277030.0
2020-12-21 10:45:00,60.35,60.68,60.32,60.65,362241.0,51.0892,51.3686,51.0638,51.3432,362241.0
2020-12-21 10:50:00,60.65,60.67,60.48,60.54,302048.0,51.3432,51.3601,51.1993,51.2501,302048.0
2020-12-21 10:55:00,60.54,60.66,60.48,60.53,236495.0,51.2501,51.3517,51.1993,51.2416,236495.0
2020-12-21 11:00:00,60.52,60.72,60.43,60.69,258832.0,51.2331,51.4024,51.1569,51.3771,258832.0
2020-12-21 11:05:00,60.68,60.84,60.67,60.76,266853.0,51.3686,51.504,51.3601,51.4363,266853.0
2020-12-21 11:10:00,60.77,61.03,60.74,60.96,354515.0,51.4448,51.6649,51.4194,51.6056,354515.0
2020-12-21 11:15:00,60.95,60.97,60.67,60.7,154139.0,51.5972,51.6141,51.3601,51.3855,154139.0
2020-12-21 11:20:00,60.69,60.83,60.63,60.79,182572.0,51.3771,51.4956,51.3263,51.4617,182572.0
2020-12-21 11:25:00,60.78,60.8,60.62,60.66,160493.0,51.4532,51.4702,51.3178,51.3517,160493.0
2020-12-21 11:30:00,60.67,60.73,60.6,60.66,180729.0,51.3601,51.4109,51.3009,51.3517,180729.0
2020-12-21 11:35:00,60.67,60.85,60.67,60.69,180411.0,51.3601,51.5125,51.3601,51.3771,180411.0
2020-12-21 11:40:00,60.69,60.88,60.68,60.82,227485.0,51.3771,51.5379,51.3686,51.4871,227485.0
2020-12-21 11:45:00,60.82,60.89,60.76,60.77,193519.0,51.4871,51.5464,51.4363,51.4448,193519.0
2020-12-21 11:50:00,60.76,60.83,60.68,60.72,185454.0,51.4363,51.4956,51.3686,51.4024,185454.0
2020-12-21 11:55:00,60.72,60.82,60.71,60.8,111210.0,51.4024,51.4871,51.394,51.4702,111210.0
2020-12-21 12:00:00,60.81,60.88,60.78,60.84,355052.0,51.4786,51.5379,51.4532,51.504,355052.0
2020-12-21 12:05:00,60.83,60.84,60.65,60.71,112899.0,51.4956,51.504,51.3432,51.394,112899.0
2020-12-21 12:10:00,60.71,60.79,60.7,60.72,147035.0,51.394,51.4617,51.3855,51.4024,147035.0
2020-12-21 12:15:00,60.73,60.79,60.69,60.75,213314.0,51.4109,51.4617,51.3771,51.4278,213314.0
2020-12-21 12:20:00,60.74,60.86,60.74,60.85,184143.0,51.4194,51.521,51.4194,51.5125,184143.0
2020-12-21 12:25:00,60.85,60.94,60.8,60.94,192780.0,51.5125,51.5887,51.4702,51.5887,192780.0
2020-12-21 12:30:00,60.95,61.08,60.94,61.0,278575.0,51.5972,51.7072,51.5887,51.6395,278575.0
2020-12-21 12:35:00,61.0,61.16,60.98,61.14,293170.0,51.6395,51.7749,51.6226,51.758,293170.0
2020-12-21 12:40:00,61.14,61.24,61.11,61.16,286588.0,51.758,51.8427,51.7326,51.7749,286588.0
2020-12-21 12:45:00,61.17,61.29,61.15,61.25,169218.0,51.7834,51.885,51.7665,51.8511,169218.0
2020-12-21 12:50:00,61.24,61.34,61.15,61.19,355017.0,51.8427,51.9273,51.7665,51.8003,355017.0
2020-12-21 12:55:00,61.2,61.28,61.1,61.12,148989.0,51.8088,51.8765,51.7241,51.7411,148989.0
2020-12-21 13:00:00,61.12,61.31,61.08,61.28,156509.0,51.7411,51.9019,51.7072,51.8765,156509.0
2020-12-21 13:05:00,61.26,61.33,61.16,61.24,213551.0,51.8596,51.9188,51.7749,51.8427,213551.0
2020-12-21 13:10:00,61.24,61.31,61.19,61.28,198178.0,51.8427,51.9019,51.8003,51.8765,198178.0
2020-12-21 13:15:00,61.28,61.32,61.13,61.13,241545.0,51.8765,51.9104,51.7495,51.7495,241545.0
2020-12-21 13:20:00,61.12,61.13,60.95,61.0,220139.0,51.7411,51.7495,51.5972,51.6395,220139.0
2020-12-21 13:25:00,60.99,61.06,60.93,61.03,230441.0,51.631,51.6903,51.5802,51.6649,230441.0
2020-12-21 13:30:00,61.02,61.11,61.02,61.05,206279.0,51.6564,51.7326,51.6564,51.6818,206279.0
2020-12-21 13:35:00,61.05,61.12,61.01,61.08,219748.0,51.6818,51.7411,51.6479,51.7072,219748.0
2020-12-21 13:40:00,61.09,61.29,61.08,61.25,275844.0,51.7157,51.885,51.7072,51.8511,275844.0
2020-12-21 13:45:00,61.24,61.34,61.21,61.29,292114.0,51.8427,51.9273,51.8173,51.885,292114.0
2020-12-21 13:50:00,61.29,61.36,61.24,61.3,197612.0,51.885,51.9442,51.8427,51.8934,197612.0
2020-12-21 13:55:00,61.29,61.3,61.18,61.21,121025.0,51.885,51.8934,51.7919,51.8173,121025.0
2020-12-21 14:00:00,61.21,61.28,61.13,61.21,128310.0,51.8173,51.8765,51.7495,51.8173,128310.0
2020-12-21 14:05:00,61.2,61.23,61.14,61.2,127176.0,51.8088,51.8342,51.758,51.8088,127176.0
2020-12-21 14:10:00,61.21,61.26,61.17,61.25,218273.0,51.8173,51.8596,51.7834,51.8511,218273.0
2020-12-21 14:15:00,61.26,61.27,61.19,61.21,219766.0,51.8596,51.8681,51.8003,51.8173,219766.0
2020-12-21 14:20:00,61.21,61.45,61.2,61.41,325957.0,51.8173,52.0204,51.8088,51.9866,325957.0
2020-12-21 14:25:00,61.42,61.53,61.41,61.5,273898.0,51.995,52.0882,51.9866,52.0628,273898.0
2020-12-21 14:30:00,61.5,61.62,61.49,61.53,342692.0,52.0628,52.1643,52.0543,52.0882,342692.0
2020-12-21 14:35:00,61.53,61.6,61.45,61.48,170992.0,52.0882,52.1474,52.0204,52.0458,170992.0
2020-12-21 14:40:00,61.48,61.53,61.37,61.45,219412.0,52.0458,52.0882,51.9527,52.0204,219412.0
2020-12-21 14:45:00,61.45,61.49,61.43,61.46,92887.0,52.0204,52.0543,52.0035,52.0289,92887.0
2020-12-21 14:50:00,61.45,61.48,61.36,61.39,220312.0,52.0204,52.0458,51.9442,51.9696,220312.0
2020-12-21 14:55:00,61.39,61.39,61.28,61.35,185625.0,51.9696,51.9696,51.8765,51.9358,185625.0
2020-12-21 15:00:00,61.34,61.39,61.27,61.32,184762.0,51.9273,51.9696,51.8681,51.9104,184762.0
2020-12-21 15:05:00,61.32,61.33,61.21,61.21,151322.0,51.9104,51.9188,51.8173,51.8173,151322.0
2020-12-21 15:10:00,61.2,61.28,61.16,61.26,333334.0,51.8088,51.8765,51.7749,51.8596,333334.0
2020-12-21 15:15:00,61.25,61.27,61.16,61.23,148117.0,51.8511,51.8681,51.7749,51.8342,148117.0
2020-12-21 15:20:00,61.23,61.24,61.15,61.23,139458.0,51.8342,51.8427,51.7665,51.8342,139458.0
2020-12-21 15:25:00,61.22,61.36,61.22,61.36,256258.0,51.8257,51.9442,51.8257,51.9442,256258.0
2020-12-21 15:30:00,61.36,61.38,61.12,61.13,305833.0,51.9442,51.9612,51.7411,51.7495,305833.0
2020-12-21 15:35:00,61.13,61.2,61.02,61.19,296920.0,51.7495,51.8088,51.6564,51.8003,296920.0
2020-12-21 15:40:00,61.2,61.24,60.99,61.0,252693.0,51.8088,51.8427,51.631,51.6395,252693.0
2020-12-21 15:45:00,61.01,61.06,60.91,60.98,382113.0,51.6479,51.6903,51.5633,51.6226,382113.0
2020-12-21 15:50:00,60.98,60.99,60.83,60.98,476147.0,51.6226,51.631,51.4956,51.6226,476147.0
2020-12-21 15:55:00,60.98,61.29,60.97,61.22,1072644.0,51.6226,51.885,51.6141,51.8257,1072644.0
2020-12-22 09:30:00,61.1,61.14,60.56,60.58,688247.0,51.7241,51.758,51.267,51.2839,688247.0
2020-12-22 09:35:00,60.59,60.79,60.49,60.72,356732.0,51.2924,51.4617,51.2077,51.4024,356732.0
2020-12-22 09:40:00,60.72,60.87,60.6,60.72,308136.0,51.4024,51.5294,51.3009,51.4024,308136.0
2020-12-22 09:45:00,60.71,60.82,60.54,60.55,185175.0,51.394,51.4871,51.2501,51.2585,185175.0
2020-12-22 09:50:00,60.54,60.57,60.44,60.44,309739.0,51.2501,51.2755,51.1654,51.1654,309739.0
2020-12-22 09:55:00,60.44,60.8,60.4,60.69,325246.0,51.1654,51.4702,51.1316,51.3771,325246.0
2020-12-22 10:00:00,60.71,60.84,60.62,60.73,217392.0,51.394,51.504,51.3178,51.4109,217392.0
2020-12-22 10:05:00,60.73,60.91,60.63,60.9,152432.0,51.4109,51.5633,51.3263,51.5548,152432.0
2020-12-22 10:10:00,60.9,60.94,60.6,60.63,169196.0,51.5548,51.5887,51.3009,51.3263,169196.0
2020-12-22 10:15:00,60.63,60.73,60.6,60.64,143351.0,51.3263,51.4109,51.3009,51.3347,143351.0
2020-12-22 10:20:00,60.64,60.71,60.58,60.64,124740.0,51.3347,51.394,51.2839,51.3347,124740.0
2020-12-22 10:25:00,60.66,60.74,60.56,60.71,161453.0,51.3517,51.4194,51.267,51.394,161453.0
2020-12-22 10:30:00,60.72,60.72,60.43,60.43,247095.0,51.4024,51.4024,51.1569,51.1569,247095.0
2020-12-22 10:35:00,60.44,60.52,60.4,60.48,346411.0,51.1654,51.2331,51.1316,51.1993,346411.0
2020-12-22 10:40:00,60.48,60.52,60.41,60.43,274534.0,51.1993,51.2331,51.14,51.1569,274534.0
2020-12-22 10:45:00,60.44,60.45,60.28,60.28,238656.0,51.1654,51.1739,51.03,51.03,238656.0
2020-12-22 10:50:00,60.29,60.32,60.23,60.26,175170.0,51.0384,51.0638,50.9876,51.013,175170.0
2020-12-22 10:55:00,60.26,60.29,60.22,60.27,192720.0,51.013,51.0384,50.9792,51.0215,192720.0
2020-12-22 11:00:00,60.28,60.44,60.28,60.39,113361.0,51.03,51.1654,51.03,51.1231,113361.0
2020-12-22 11:05:00,60.39,60.43,60.29,60.3,93551.0,51.1231,51.1569,51.0384,51.0469,93551.0
2020-12-22 11:10:00,60.29,60.39,60.22,60.23,168273.0,51.0384,51.1231,50.9792,50.9876,168273.0
2020-12-22 11:15:00,60.22,60.39,60.19,60.33,131115.0,50.9792,51.1231,50.9538,51.0723,131115.0
2020-12-22 11:20:00,60.33,60.35,60.18,60.18,65925.0,51.0723,51.0892,50.9453,50.9453,65925.0
2020-12-22 11:25:00,60.17,60.22,60.11,60.21,144374.0,50.9368,50.9792,50.8861,50.9707,144374.0
2020-12-22 11:30:00,60.21,60.3,60.17,60.26,133785.0,50.9707,51.0469,50.9368,51.013,133785.0
2020-12-22 11:35:00,60.27,60.29,60.13,60.16,112305.0,51.0215,51.0384,50.903,50.9284,112305.0
2020-12-22 11:40:00,60.16,60.22,60.13,60.17,81549.0,50.9284,50.9792,50.903,50.9368,81549.0
2020-12-22 11:45:00,60.16,60.24,60.14,60.19,76906.0,50.9284,50.9961,50.9115,50.9538,76906.0
2020-12-22 11:50:00,60.18,60.19,60.13,60.14,113750.0,50.9453,50.9538,50.903,50.9115,113750.0
2020-12-22 11:55:00,60.14,60.14,60.09,60.1,132498.0,50.9115,50.9115,50.8691,50.8776,132498.0
2020-12-22 12:00:00,60.1,60.12,60.05,60.08,133347.0,50.8776,50.8945,50.8353,50.8607,133347.0
2020-12-22 12:05:00,60.08,60.2,60.07,60.08,93664.0,50.8607,50.9622,50.8522,50.8607,93664.0
2020-12-22 12:10:00,60.07,60.1,60.03,60.09,113635.0,50.8522,50.8776,50.8183,50.8691,113635.0
2020-12-22 12:15:00,60.08,60.16,60.07,60.14,86642.0,50.8607,50.9284,50.8522,50.9115,86642.0
2020-12-22 12:20:00,60.14,60.15,60.1,60.12,74057.0,50.9115,50.9199,50.8776,50.8945,74057.0
2020-12-22 12:25:00,60.13,60.13,59.95,59.98,181087.0,50.903,50.903,50.7506,50.776,181087.0
2020-12-22 12:30:00,59.99,60.01,59.89,59.93,187440.0,50.7845,50.8014,50.6998,50.7337,187440.0
2020-12-22 12:35:00,59.94,59.99,59.91,59.92,95092.0,50.7421,50.7845,50.7167,50.7252,95092.0
2020-12-22 12:40:00,59.92,60.02,59.86,59.86,151078.0,50.7252,50.8099,50.6744,50.6744,151078.0
2020-12-22 12:45:00,59.87,60.0,59.81,59.99,171555.0,50.6829,50.7929,50.6321,50.7845,171555.0
2020-12-22 12:50:00,59.99,60.08,59.98,60.0,79738.0,50.7845,50.8607,50.776,50.7929,79738.0
2020-12-22 12:55:00,60.0,60.02,59.92,59.99,160321.0,50.7929,50.8099,50.7252,50.7845,160321.0
2020-12-22 13:00:00,59.99,60.01,59.97,60.0,80195.0,50.7845,50.8014,50.7675,50.7929,80195.0
2020-12-22 13:05:00,60.0,60.01,59.94,59.98,73824.0,50.7929,50.8014,50.7421,50.776,73824.0
2020-12-22 13:10:00,59.99,60.0,59.96,59.99,46282.0,50.7845,50.7929,50.7591,50.7845,46282.0
2020-12-22 13:15:00,60.0,60.01,59.91,59.92,78757.0,50.7929,50.8014,50.7167,50.7252,78757.0
2020-12-22 13:20:00,59.92,59.98,59.91,59.94,56710.0,50.7252,50.776,50.7167,50.7421,56710.0
2020-12-22 13:25:00,59.94,59.98,59.92,59.96,53615.0,50.7421,50.776,50.7252,50.7591,53615.0
2020-12-22 13:30:00,59.96,60.02,59.95,59.99,98981.0,50.7591,50.8099,50.7506,50.7845,98981.0
2020-12-22 13:35:00,60.0,60.01,59.9,59.91,71526.0,50.7929,50.8014,50.7083,50.7167,71526.0
2020-12-22 13:40:00,59.91,59.97,59.86,59.93,84872.0,50.7167,50.7675,50.6744,50.7337,84872.0
2020-12-22 13:45:00,59.93,60.02,59.92,59.97,100714.0,50.7337,50.8099,50.7252,50.7675,100714.0
2020-12-22 13:50:00,59.97,59.98,59.91,59.97,52924.0,50.7675,50.776,50.7167,50.7675,52924.0
2020-12-22 13:55:00,59.97,60.01,59.96,59.97,77514.0,50.7675,50.8014,50.7591,50.7675,77514.0
2020-12-22 14:00:00,59.98,60.0,59.93,59.94,54046.0,50.776,50.7929,50.7337,50.7421,54046.0
2020-12-22 14:05:00,59.93,59.94,59.82,59.84,129350.0,50.7337,50.7421,50.6406,50.6575,129350.0
2020-12-22 14:10:00,59.85,59.86,59.82,59.84,74460.0,50.666,50.6744,50.6406,50.6575,74460.0
2020-12-22 14:15:00,59.85,59.88,59.83,59.85,68439.0,50.666,50.6913,50.649,50.666,68439.0
2020-12-22 14:20:00,59.86,59.9,59.83,59.88,82898.0,50.6744,50.7083,50.649,50.6913,82898.0
2020-12-22 14:25:00,59.88,59.94,59.83,59.86,66291.0,50.6913,50.7421,50.649,50.6744,66291.0
2020-12-22 14:30:00,59.86,59.91,59.86,59.91,364823.0,50.6744,50.7167,50.6744,50.7167,364823.0
2020-12-22 14:35:00,59.91,59.92,59.84,59.85,314096.0,50.7167,50.7252,50.6575,50.666,314096.0
2020-12-22 14:40:00,59.84,59.87,59.8,59.81,112558.0,50.6575,50.6829,50.6236,50.6321,112558.0
2020-12-22 14:45:00,59.81,59.88,59.76,59.86,158244.0,50.6321,50.6913,50.5898,50.6744,158244.0
2020-12-22 14:50:00,59.86,59.92,59.8,59.8,143039.0,50.6744,50.7252,50.6236,50.6236,143039.0
2020-12-22 14:55:00,59.8,59.86,59.78,59.86,84078.0,50.6236,50.6744,50.6067,50.6744,84078.0
2020-12-22 15:00:00,59.86,59.89,59.81,59.84,120426.0,50.6744,50.6998,50.6321,50.6575,120426.0
2020-12-22 15:05:00,59.83,59.84,59.68,59.69,158479.0,50.649,50.6575,50.522,50.5305,158479.0
2020-12-22 15:10:00,59.68,59.73,59.64,59.71,130294.0,50.522,50.5644,50.4882,50.5474,130294.0
2020-12-22 15:15:00,59.7,59.71,59.6,59.62,223298.0,50.539,50.5474,50.4543,50.4712,223298.0
2020-12-22 15:20:00,59.62,59.64,59.55,59.58,324828.0,50.4712,50.4882,50.412,50.4374,324828.0
2020-12-22 15:25:00,59.57,59.63,59.54,59.56,111048.0,50.4289,50.4797,50.4035,50.4205,111048.0
2020-12-22 15:30:00,59.57,59.64,59.52,59.57,267244.0,50.4289,50.4882,50.3866,50.4289,267244.0
2020-12-22 15:35:00,59.57,59.57,59.41,59.41,317276.0,50.4289,50.4289,50.2935,50.2935,317276.0
2020-12-22 15:40:00,59.42,59.43,59.36,59.4,345628.0,50.3019,50.3104,50.2511,50.285,345628.0
2020-12-22 15:45:00,59.4,59.52,59.39,59.46,417440.0,50.285,50.3866,50.2765,50.3358,417440.0
2020-12-22 15:50:00,59.45,59.46,59.31,59.32,388384.0,50.3273,50.3358,50.2088,50.2173,388384.0
2020-12-22 15:55:00,59.33,59.33,59.15,59.26,1281954.0,50.2257,50.2257,50.0734,50.1665,1281954.0
2020-12-23 09:30:00,60.0,60.2,59.79,60.15,840028.0,50.7929,50.9622,50.6152,50.9199,840028.0
2020-12-23 09:35:00,60.16,60.31,59.98,60.19,383128.0,50.9284,51.0554,50.776,50.9538,383128.0
2020-12-23 09:40:00,60.17,60.21,60.07,60.1,341301.0,50.9368,50.9707,50.8522,50.8776,341301.0
2020-12-23 09:45:00,60.1,60.29,59.92,60.29,286464.0,50.8776,51.0384,50.7252,51.0384,286464.0
2020-12-23 09:50:00,60.29,60.38,60.22,60.34,259354.0,51.0384,51.1146,50.9792,51.0808,259354.0
2020-12-23 09:55:00,60.33,60.42,60.22,60.26,247679.0,51.0723,51.1485,50.9792,51.013,247679.0
2020-12-23 10:00:00,60.26,60.55,60.24,60.45,393052.0,51.013,51.2585,50.9961,51.1739,393052.0
2020-12-23 10:05:00,60.45,60.56,60.38,60.55,266835.0,51.1739,51.267,51.1146,51.2585,266835.0
2020-12-23 10:10:00,60.56,60.6,60.5,60.58,175657.0,51.267,51.3009,51.2162,51.2839,175657.0
2020-12-23 10:15:00,60.59,60.67,60.31,60.37,314415.0,51.2924,51.3601,51.0554,51.1062,314415.0
2020-12-23 10:20:00,60.37,60.56,60.35,60.5,158364.0,51.1062,51.267,51.0892,51.2162,158364.0
2020-12-23 10:25:00,60.5,60.51,60.34,60.44,86356.0,51.2162,51.2247,51.0808,51.1654,86356.0
2020-12-23 10:30:00,60.44,60.44,60.21,60.29,201756.0,51.1654,51.1654,50.9707,51.0384,201756.0
2020-12-23 10:35:00,60.28,60.41,60.26,60.38,85377.0,51.03,51.14,51.013,51.1146,85377.0
2020-12-23 10:40:00,60.39,60.4,60.29,60.38,92419.0,51.1231,51.1316,51.0384,51.1146,92419.0
2020-12-23 10:45:00,60.39,60.46,60.35,60.46,152515.0,51.1231,51.1823,51.0892,51.1823,152515.0
2020-12-23 10:50:00,60.45,60.54,60.43,60.45,129885.0,51.1739,51.2501,51.1569,51.1739,129885.0
2020-12-23 10:55:00,60.46,60.59,60.44,60.58,125847.0,51.1823,51.2924,51.1654,51.2839,125847.0
2020-12-23 11:00:00,60.57,60.7,60.54,60.69,162040.0,51.2755,51.3855,51.2501,51.3771,162040.0
2020-12-23 11:05:00,60.69,60.77,60.66,60.72,162422.0,51.3771,51.4448,51.3517,51.4024,162422.0
2020-12-23 11:10:00,60.73,60.96,60.69,60.95,233774.0,51.4109,51.6056,51.3771,51.5972,233774.0
2020-12-23 11:15:00,60.94,61.01,60.89,60.98,323074.0,51.5887,51.6479,51.5464,51.6226,323074.0
2020-12-23 11:20:00,60.99,61.14,60.98,61.11,178402.0,51.631,51.758,51.6226,51.7326,178402.0
2020-12-23 11:25:00,61.11,61.15,60.93,60.93,330968.0,51.7326,51.7665,51.5802,51.5802,330968.0
2020-12-23 11:30:00,60.93,60.97,60.84,60.86,99712.0,51.5802,51.6141,51.504,51.521,99712.0
2020-12-23 11:35:00,60.86,60.95,60.82,60.83,93278.0,51.521,51.5972,51.4871,51.4956,93278.0
2020-12-23 11:40:00,60.83,60.93,60.79,60.9,101026.0,51.4956,51.5802,51.4617,51.5548,101026.0
2020-12-23 11:45:00,60.9,60.91,60.82,60.91,66573.0,51.5548,51.5633,51.4871,51.5633,66573.0
2020-12-23 11:50:00,60.91,60.95,60.78,60.8,60684.0,51.5633,51.5972,51.4532,51.4702,60684.0
2020-12-23 11:55:00,60.8,60.92,60.8,60.88,63015.0,51.4702,51.5718,51.4702,51.5379,63015.0
2020-12-23 12:00:00,60.88,60.9,60.81,60.88,59275.0,51.5379,51.5548,51.4786,51.5379,59275.0
2020-12-23 12:05:00,60.88,60.9,60.83,60.84,67783.0,51.5379,51.5548,51.4956,51.504,67783.0
2020-12-23 12:10:00,60.84,60.9,60.83,60.9,68290.0,51.504,51.5548,51.4956,51.5548,68290.0
2020-12-23 12:15:00,60.9,60.94,60.84,60.86,83158.0,51.5548,51.5887,51.504,51.521,83158.0
2020-12-23 12:20:00,60.86,60.88,60.8,60.85,117798.0,51.521,51.5379,51.4702,51.5125,117798.0
2020-12-23 12:25:00,60.86,60.88,60.84,60.86,67670.0,51.521,51.5379,51.504,51.521,67670.0
2020-12-23 12:30:00,60.87,60.87,60.76,60.8,84660.0,51.5294,51.5294,51.4363,51.4702,84660.0
2020-12-23 12:35:00,60.8,60.88,60.78,60.84,68786.0,51.4702,51.5379,51.4532,51.504,68786.0
2020-12-23 12:40:00,60.85,60.94,60.83,60.92,68930.0,51.5125,51.5887,51.4956,51.5718,68930.0
2020-12-23 12:45:00,60.92,60.93,60.84,60.87,61323.0,51.5718,51.5802,51.504,51.5294,61323.0
2020-12-23 12:50:00,60.87,60.92,60.86,60.88,67512.0,51.5294,51.5718,51.521,51.5379,67512.0
2020-12-23 12:55:00,60.89,60.91,60.85,60.86,61366.0,51.5464,51.5633,51.5125,51.521,61366.0
2020-12-23 13:00:00,60.85,60.95,60.85,60.94,84185.0,51.5125,51.5972,51.5125,51.5887,84185.0
2020-12-23 13:05:00,60.94,61.09,60.93,61.07,308312.0,51.5887,51.7157,51.5802,51.6987,308312.0
2020-12-23 13:10:00,61.08,61.21,61.07,61.2,215877.0,51.7072,51.8173,51.6987,51.8088,215877.0
2020-12-23 13:15:00,61.19,61.21,61.15,61.18,273999.0,51.8003,51.8173,51.7665,51.7919,273999.0
2020-12-23 13:20:00,61.19,61.26,61.18,61.22,236109.0,51.8003,51.8596,51.7919,51.8257,236109.0
2020-12-23 13:25:00,61.22,61.26,61.13,61.26,393861.0,51.8257,51.8596,51.7495,51.8596,393861.0
2020-12-23 13:30:00,61.25,61.27,61.12,61.18,113172.0,51.8511,51.8681,51.7411,51.7919,113172.0
2020-12-23 13:35:00,61.18,61.28,61.17,61.17,207297.0,51.7919,51.8765,51.7834,51.7834,207297.0
2020-12-23 13:40:00,61.17,61.22,61.1,61.13,167940.0,51.7834,51.8257,51.7241,51.7495,167940.0
2020-12-23 13:45:00,61.14,61.21,61.11,61.15,103552.0,51.758,51.8173,51.7326,51.7665,103552.0
2020-12-23 13:50:00,61.15,61.18,61.12,61.18,77330.0,51.7665,51.7919,51.7411,51.7919,77330.0
2020-12-23 13:55:00,61.18,61.18,61.13,61.16,95804.0,51.7919,51.7919,51.7495,51.7749,95804.0
2020-12-23 14:00:00,61.16,61.21,61.11,61.21,184644.0,51.7749,51.8173,51.7326,51.8173,184644.0
2020-12-23 14:05:00,61.21,61.31,61.21,61.26,163322.0,51.8173,51.9019,51.8173,51.8596,163322.0
2020-12-23 14:10:00,61.25,61.29,61.21,61.27,129127.0,51.8511,51.885,51.8173,51.8681,129127.0
2020-12-23 14:15:00,61.27,61.27,61.16,61.17,120229.0,51.8681,51.8681,51.7749,51.7834,120229.0
2020-12-23 14:20:00,61.17,61.17,61.03,61.05,186115.0,51.7834,51.7834,51.6649,51.6818,186115.0
2020-12-23 14:25:00,61.05,61.1,61.0,61.07,124869.0,51.6818,51.7241,51.6395,51.6987,124869.0
2020-12-23 14:30:00,61.06,61.09,60.99,61.01,112688.0,51.6903,51.7157,51.631,51.6479,112688.0
2020-12-23 14:35:00,61.01,61.04,60.96,61.04,76958.0,51.6479,51.6733,51.6056,51.6733,76958.0
2020-12-23 14:40:00,61.04,61.14,61.04,61.13,107853.0,51.6733,51.758,51.6733,51.7495,107853.0
2020-12-23 14:45:00,61.11,61.12,60.97,60.99,99992.0,51.7326,51.7411,51.6141,51.631,99992.0
2020-12-23 14:50:00,60.99,60.99,60.87,60.9,58160.0,51.631,51.631,51.5294,51.5548,58160.0
2020-12-23 14:55:00,60.9,60.95,60.86,60.91,96109.0,51.5548,51.5972,51.521,51.5633,96109.0
2020-12-23 15:00:00,60.9,60.93,60.85,60.88,76158.0,51.5548,51.5802,51.5125,51.5379,76158.0
2020-12-23 15:05:00,60.88,60.93,60.88,60.89,66477.0,51.5379,51.5802,51.5379,51.5464,66477.0
2020-12-23 15:10:00,60.9,60.94,60.89,60.9,65544.0,51.5548,51.5887,51.5464,51.5548,65544.0
2020-12-23 15:15:00,60.89,60.94,60.88,60.92,66586.0,51.5464,51.5887,51.5379,51.5718,66586.0
2020-12-23 15:20:00,60.92,60.94,60.83,60.85,135441.0,51.5718,51.5887,51.4956,51.5125,135441.0
2020-12-23 15:25:00,60.85,60.94,60.83,60.91,112122.0,51.5125,51.5887,51.4956,51.5633,112122.0
2020-12-23 15:30:00,60.91,60.91,60.83,60.88,150345.0,51.5633,51.5633,51.4956,51.5379,150345.0
2020-12-23 15:35:00,60.88,60.97,60.87,60.95,168712.0,51.5379,51.6141,51.5294,51.5972,168712.0
2020-12-23 15:40:00,60.94,60.99,60.91,60.97,165989.0,51.5887,51.631,51.5633,51.6141,165989.0
2020-12-23 15:45:00,60.96,61.08,60.94,60.95,249018.0,51.6056,51.7072,51.5887,51.5972,249018.0
2020-12-23 15:50:00,60.96,60.98,60.77,60.87,356284.0,51.6056,51.6226,51.4448,51.5294,356284.0
2020-12-23 15:55:00,60.87,60.97,60.76,60.77,798430.0,51.5294,51.6141,51.4363,51.4448,798430.0
2020-12-24 09:30:00,60.93,61.09,60.73,60.89,454993.0,51.5802,51.7157,51.4109,51.5464,454993.0
2020-12-24 09:35:00,60.88,60.88,60.24,60.25,370421.0,51.5379,51.5379,50.9961,51.0046,370421.0
2020-12-24 09:40:00,60.25,60.3,60.02,60.19,487784.0,51.0046,51.0469,50.8099,50.9538,487784.0
2020-12-24 09:45:00,60.17,60.19,59.99,60.05,292438.0,50.9368,50.9538,50.7845,50.8353,292438.0
2020-12-24 09:50:00,60.05,60.16,59.88,60.13,241222.0,50.8353,50.9284,50.6913,50.903,241222.0
2020-12-24 09:55:00,60.13,60.46,60.09,60.4,228948.0,50.903,51.1823,50.8691,51.1316,228948.0
2020-12-24 10:00:00,60.4,60.4,60.19,60.21,153411.0,51.1316,51.1316,50.9538,50.9707,153411.0
2020-12-24 10:05:00,60.22,60.29,60.11,60.13,95091.0,50.9792,51.0384,50.8861,50.903,95091.0
2020-12-24 10:10:00,60.12,60.24,60.07,60.22,79625.0,50.8945,50.9961,50.8522,50.9792,79625.0
2020-12-24 10:15:00,60.21,60.21,60.11,60.15,65639.0,50.9707,50.9707,50.8861,50.9199,65639.0
2020-12-24 10:20:00,60.15,60.2,60.04,60.07,75130.0,50.9199,50.9622,50.8268,50.8522,75130.0
2020-12-24 10:25:00,60.07,60.15,60.03,60.12,97039.0,50.8522,50.9199,50.8183,50.8945,97039.0
2020-12-24 10:30:00,60.14,60.14,59.99,60.05,149607.0,50.9115,50.9115,50.7845,50.8353,149607.0
2020-12-24 10:35:00,60.04,60.1,59.95,60.1,92834.0,50.8268,50.8776,50.7506,50.8776,92834.0
2020-12-24 10:40:00,60.11,60.29,60.1,60.21,104086.0,50.8861,51.0384,50.8776,50.9707,104086.0
2020-12-24 10:45:00,60.22,60.31,60.17,60.28,83290.0,50.9792,51.0554,50.9368,51.03,83290.0
2020-12-24 10:50:00,60.28,60.44,60.28,60.39,125000.0,51.03,51.1654,51.03,51.1231,125000.0
2020-12-24 10:55:00,60.39,60.62,60.39,60.6,153764.0,51.1231,51.3178,51.1231,51.3009,153764.0
2020-12-24 11:00:00,60.61,60.62,60.45,60.46,116491.0,51.3093,51.3178,51.1739,51.1823,116491.0
2020-12-24 11:05:00,60.45,60.5,60.43,60.44,59465.0,51.1739,51.2162,51.1569,51.1654,59465.0
2020-12-24 11:10:00,60.44,60.44,60.35,60.36,43181.0,51.1654,51.1654,51.0892,51.0977,43181.0
2020-12-24 11:15:00,60.36,60.36,60.26,60.27,81460.0,51.0977,51.0977,51.013,51.0215,81460.0
2020-12-24 11:20:00,60.28,60.33,60.27,60.28,43030.0,51.03,51.0723,51.0215,51.03,43030.0
2020-12-24 11:25:00,60.29,60.31,60.22,60.24,50827.0,51.0384,51.0554,50.9792,50.9961,50827.0
2020-12-24 11:30:00,60.23,60.32,60.18,60.3,125063.0,50.9876,51.0638,50.9453,51.0469,125063.0
2020-12-24 11:35:00,60.3,60.3,60.21,60.21,44686.0,51.0469,51.0469,50.9707,50.9707,44686.0
2020-12-24 11:40:00,60.2,60.44,60.2,60.41,158612.0,50.9622,51.1654,50.9622,51.14,158612.0
2020-12-24 11:45:00,60.41,60.41,60.26,60.27,79752.0,51.14,51.14,51.013,51.0215,79752.0
2020-12-24 11:50:00,60.27,60.34,60.25,60.3,70928.0,51.0215,51.0808,51.0046,51.0469,70928.0
2020-12-24 11:55:00,60.3,60.34,60.26,60.28,92250.0,51.0469,51.0808,51.013,51.03,92250.0
2020-12-24 12:00:00,60.27,60.28,60.14,60.14,63909.0,51.0215,51.03,50.9115,50.9115,63909.0
2020-12-24 12:05:00,60.14,60.25,60.14,60.2,88373.0,50.9115,51.0046,50.9115,50.9622,88373.0
2020-12-24 12:10:00,60.19,60.22,60.18,60.21,53522.0,50.9538,50.9792,50.9453,50.9707,53522.0
2020-12-24 12:15:00,60.21,60.23,60.15,60.2,68613.0,50.9707,50.9876,50.9199,50.9622,68613.0
2020-12-24 12:20:00,60.19,60.3,60.19,60.26,50261.0,50.9538,51.0469,50.9538,51.013,50261.0
2020-12-24 12:25:00,60.26,60.26,60.16,60.26,82145.0,51.013,51.013,50.9284,51.013,82145.0
2020-12-24 12:30:00,60.27,60.34,60.25,60.31,70503.0,51.0215,51.0808,51.0046,51.0554,70503.0
2020-12-24 12:35:00,60.3,60.39,60.29,60.32,105648.0,51.0469,51.1231,51.0384,51.0638,105648.0
2020-12-24 12:40:00,60.32,60.34,60.2,60.21,90137.0,51.0638,51.0808,50.9622,50.9707,90137.0
2020-12-24 12:45:00,60.21,60.39,60.2,60.39,90868.0,50.9707,51.1231,50.9622,51.1231,90868.0
2020-12-24 12:50:00,60.39,60.59,60.38,60.57,298624.0,51.1231,51.2924,51.1146,51.2755,298624.0
2020-12-24 12:55:00,60.57,60.66,60.54,60.55,414553.0,51.2755,51.3517,51.2501,51.2585,414553.0
2020-12-28 09:30:00,60.62,61.03,60.61,60.79,576074.0,51.3178,51.6649,51.3093,51.4617,576074.0
2020-12-28 09:35:00,60.77,60.81,60.49,60.58,276520.0,51.4448,51.4786,51.2077,51.2839,276520.0
2020-12-28 09:40:00,60.59,60.71,60.54,60.68,161491.0,51.2924,51.394,51.2501,51.3686,161491.0
2020-12-28 09:45:00,60.69,61.16,60.68,61.15,296601.0,51.3771,51.7749,51.3686,51.7665,296601.0
2020-12-28 09:50:00,61.15,61.19,61.07,61.19,179691.0,51.7665,51.8003,51.6987,51.8003,179691.0
2020-12-28 09:55:00,61.18,61.27,61.09,61.18,144998.0,51.7919,51.8681,51.7157,51.7919,144998.0
2020-12-28 10:00:00,61.18,61.46,61.15,61.46,404352.0,51.7919,52.0289,51.7665,52.0289,404352.0
2020-12-28 10:05:00,61.45,61.66,61.43,61.66,322529.0,52.0204,52.1982,52.0035,52.1982,322529.0
2020-12-28 10:10:00,61.65,61.93,61.62,61.79,335898.0,52.1897,52.4268,52.1643,52.3083,335898.0
2020-12-28 10:15:00,61.8,61.84,61.64,61.68,274014.0,52.3167,52.3506,52.1813,52.2151,274014.0
2020-12-28 10:20:00,61.69,61.78,61.64,61.65,229887.0,52.2236,52.2998,52.1813,52.1897,229887.0
2020-12-28 10:25:00,61.66,61.69,61.49,61.65,349117.0,52.1982,52.2236,52.0543,52.1897,349117.0
2020-12-28 10:30:00,61.65,61.77,61.49,61.55,336988.0,52.1897,52.2913,52.0543,52.1051,336988.0
2020-12-28 10:35:00,61.55,61.56,61.27,61.28,190350.0,52.1051,52.1135,51.8681,51.8765,190350.0
2020-12-28 10:40:00,61.28,61.42,61.26,61.33,231038.0,51.8765,51.995,51.8596,51.9188,231038.0
2020-12-28 10:45:00,61.32,61.33,61.12,61.21,282330.0,51.9104,51.9188,51.7411,51.8173,282330.0
2020-12-28 10:50:00,61.21,61.31,61.19,61.29,218433.0,51.8173,51.9019,51.8003,51.885,218433.0
2020-12-28 10:55:00,61.3,61.35,61.25,61.31,99063.0,51.8934,51.9358,51.8511,51.9019,99063.0
2020-12-28 11:00:00,61.3,61.4,61.19,61.4,273522.0,51.8934,51.9781,51.8003,51.9781,273522.0
2020-12-28 11:05:00,61.39,61.43,61.3,61.43,110893.0,51.9696,52.0035,51.8934,52.0035,110893.0
2020-12-28 11:10:00,61.43,61.46,61.38,61.4,81470.0,52.0035,52.0289,51.9612,51.9781,81470.0
2020-12-28 11:15:00,61.4,61.5,61.39,61.46,99932.0,51.9781,52.0628,51.9696,52.0289,99932.0
2020-12-28 11:20:00,61.46,61.47,61.34,61.35,86720.0,52.0289,52.0374,51.9273,51.9358,86720.0
2020-12-28 11:25:00,61.34,61.34,61.24,61.24,99222.0,51.9273,51.9273,51.8427,51.8427,99222.0
2020-12-28 11:30:00,61.24,61.25,61.13,61.23,125995.0,51.8427,51.8511,51.7495,51.8342,125995.0
2020-12-28 11:35:00,61.22,61.4,61.16,61.4,110877.0,51.8257,51.9781,51.7749,51.9781,110877.0
2020-12-28 11:40:00,61.4,61.45,61.37,61.41,120150.0,51.9781,52.0204,51.9527,51.9866,120150.0
2020-12-28 11:45:00,61.42,61.46,61.36,61.36,177322.0,51.995,52.0289,51.9442,51.9442,177322.0
2020-12-28 11:50:00,61.37,61.44,61.27,61.32,171666.0,51.9527,52.012,51.8681,51.9104,171666.0
2020-12-28 11:55:00,61.32,61.43,61.31,61.42,122418.0,51.9104,52.0035,51.9019,51.995,122418.0
2020-12-28 12:00:00,61.4,61.52,61.39,61.46,81776.0,51.9781,52.0797,51.9696,52.0289,81776.0
2020-12-28 12:05:00,61.46,61.49,61.4,61.42,61965.0,52.0289,52.0543,51.9781,51.995,61965.0
2020-12-28 12:10:00,61.42,61.43,61.32,61.38,108650.0,51.995,52.0035,51.9104,51.9612,108650.0
2020-12-28 12:15:00,61.38,61.39,61.29,61.3,60054.0,51.9612,51.9696,51.885,51.8934,60054.0
2020-12-28 12:20:00,61.29,61.33,61.26,61.3,68112.0,51.885,51.9188,51.8596,51.8934,68112.0
2020-12-28 12:25:00,61.3,61.37,61.29,61.32,78169.0,51.8934,51.9527,51.885,51.9104,78169.0
2020-12-28 12:30:00,61.32,61.38,61.3,61.32,64321.0,51.9104,51.9612,51.8934,51.9104,64321.0
2020-12-28 12:35:00,61.31,61.34,61.29,61.3,68140.0,51.9019,51.9273,51.885,51.8934,68140.0
2020-12-28 12:40:00,61.3,61.33,61.28,61.33,51557.0,51.8934,51.9188,51.8765,51.9188,51557.0
2020-12-28 12:45:00,61.32,61.35,61.28,61.3,63987.0,51.9104,51.9358,51.8765,51.8934,63987.0
2020-12-28 12:50:00,61.3,61.31,61.24,61.29,49843.0,51.8934,51.9019,51.8427,51.885,49843.0
2020-12-28 12:55:00,61.28,61.28,61.17,61.22,76011.0,51.8765,51.8765,51.7834,51.8257,76011.0
2020-12-28 13:00:00,61.21,61.25,61.2,61.21,44427.0,51.8173,51.8511,51.8088,51.8173,44427.0
2020-12-28 13:05:00,61.22,61.31,61.2,61.3,60359.0,51.8257,51.9019,51.8088,51.8934,60359.0
2020-12-28 13:10:00,61.3,61.31,61.24,61.26,73382.0,51.8934,51.9019,51.8427,51.8596,73382.0
2020-12-28 13:15:00,61.27,61.29,61.25,61.25,56672.0,51.8681,51.885,51.8511,51.8511,56672.0
2020-12-28 13:20:00,61.25,61.25,61.12,61.18,91933.0,51.8511,51.8511,51.7411,51.7919,91933.0
2020-12-28 13:25:00,61.18,61.21,61.08,61.08,72413.0,51.7919,51.8173,51.7072,51.7072,72413.0
2020-12-28 13:30:00,61.09,61.14,61.07,61.09,93138.0,51.7157,51.758,51.6987,51.7157,93138.0
2020-12-28 13:35:00,61.1,61.18,61.08,61.15,65545.0,51.7241,51.7919,51.7072,51.7665,65545.0
2020-12-28 13:40:00,61.15,61.21,61.12,61.19,100931.0,51.7665,51.8173,51.7411,51.8003,100931.0
2020-12-28 13:45:00,61.19,61.24,61.15,61.21,88175.0,51.8003,51.8427,51.7665,51.8173,88175.0
2020-12-28 13:50:00,61.2,61.26,61.18,61.21,55752.0,51.8088,51.8596,51.7919,51.8173,55752.0
2020-12-28 13:55:00,61.2,61.27,61.2,61.27,43324.0,51.8088,51.8681,51.8088,51.8681,43324.0
2020-12-28 14:00:00,61.26,61.27,61.22,61.27,66997.0,51.8596,51.8681,51.8257,51.8681,66997.0
2020-12-28 14:05:00,61.27,61.31,61.25,61.3,89116.0,51.8681,51.9019,51.8511,51.8934,89116.0
2020-12-28 14:10:00,61.3,61.37,61.29,61.35,75710.0,51.8934,51.9527,51.885,51.9358,75710.0
2020-12-28 14:15:00,61.36,61.39,61.31,61.31,99814.0,51.9442,51.9696,51.9019,51.9019,99814.0
2020-12-28 14:20:00,61.32,61.34,61.27,61.31,68770.0,51.9104,51.9273,51.8681,51.9019,68770.0
2020-12-28 14:25:00,61.3,61.31,61.23,61.25,44125.0,51.8934,51.9019,51.8342,51.8511,44125.0
2020-12-28 14:30:00,61.25,61.29,61.24,61.26,56668.0,51.8511,51.885,51.8427,51.8596,56668.0
2020-12-28 14:35:00,61.26,61.29,61.25,61.27,46518.0,51.8596,51.885,51.8511,51.8681,46518.0
2020-12-28 14:40:00,61.28,61.33,61.24,61.33,69245.0,51.8765,51.9188,51.8427,51.9188,69245.0
2020-12-28 14:45:00,61.33,61.35,61.29,61.3,101900.0,51.9188,51.9358,51.885,51.8934,101900.0
2020-12-28 14:50:00,61.3,61.31,61.23,61.24,52045.0,51.8934,51.9019,51.8342,51.8427,52045.0
2020-12-28 14:55:00,61.25,61.25,61.17,61.21,272937.0,51.8511,51.8511,51.7834,51.8173,272937.0
2020-12-28 15:00:00,61.21,61.22,61.17,61.18,75742.0,51.8173,51.8257,51.7834,51.7919,75742.0
2020-12-28 15:05:00,61.19,61.19,61.12,61.12,62090.0,51.8003,51.8003,51.7411,51.7411,62090.0
2020-12-28 15:10:00,61.12,61.19,61.11,61.19,114636.0,51.7411,51.8003,51.7326,51.8003,114636.0
2020-12-28 15:15:00,61.19,61.22,61.17,61.19,85363.0,51.8003,51.8257,51.7834,51.8003,85363.0
2020-12-28 15:20:00,61.18,61.22,61.16,61.19,71139.0,51.7919,51.8257,51.7749,51.8003,71139.0
2020-12-28 15:25:00,61.19,61.23,61.16,61.18,82766.0,51.8003,51.8342,51.7749,51.7919,82766.0
2020-12-28 15:30:00,61.17,61.19,61.04,61.05,123986.0,51.7834,51.8003,51.6733,51.6818,123986.0
2020-12-28 15:35:00,61.05,61.16,61.04,61.12,128808.0,51.6818,51.7749,51.6733,51.7411,128808.0
2020-12-28 15:40:00,61.11,61.17,61.06,61.13,145922.0,51.7326,51.7834,51.6903,51.7495,145922.0
2020-12-28 15:45:00,61.12,61.17,61.06,61.06,144126.0,51.7411,51.7834,51.6903,51.6903,144126.0
2020-12-28 15:50:00,61.06,61.09,60.99,61.07,295050.0,51.6903,51.7157,51.631,51.6987,295050.0
2020-12-28 15:55:00,61.07,61.16,61.03,61.12,432864.0,51.6987,51.7749,51.6649,51.7411,432864.0
2020-12-29 09:30:00,61.15,61.4,61.05,61.07,439943.0,51.7665,51.9781,51.6818,51.6987,439943.0
2020-12-29 09:35:00,61.06,61.14,60.87,60.92,328309.0,51.6903,51.758,51.5294,51.5718,328309.0
2020-12-29 09:40:00,60.91,61.1,60.82,61.04,288598.0,51.5633,51.7241,51.4871,51.6733,288598.0
2020-12-29 09:45:00,61.05,61.29,61.03,61.28,282356.0,51.6818,51.885,51.6649,51.8765,282356.0
2020-12-29 09:50:00,61.29,61.32,61.01,61.04,130261.0,51.885,51.9104,51.6479,51.6733,130261.0
2020-12-29 09:55:00,61.03,61.07,60.86,60.96,274709.0,51.6649,51.6987,51.521,51.6056,274709.0
2020-12-29 10:00:00,60.96,61.2,60.94,61.06,172818.0,51.6056,51.8088,51.5887,51.6903,172818.0
2020-12-29 10:05:00,61.04,61.05,60.88,60.97,127078.0,51.6733,51.6818,51.5379,51.6141,127078.0
2020-12-29 10:10:00,60.96,60.96,60.67,60.68,271999.0,51.6056,51.6056,51.3601,51.3686,271999.0
2020-12-29 10:15:00,60.67,60.79,60.6,60.75,169128.0,51.3601,51.4617,51.3009,51.4278,169128.0
2020-12-29 10:20:00,60.75,60.93,60.74,60.92,134006.0,51.4278,51.5802,51.4194,51.5718,134006.0
2020-12-29 10:25:00,60.93,60.93,60.72,60.76,98511.0,51.5802,51.5802,51.4024,51.4363,98511.0
2020-12-29 10:30:00,60.75,60.77,60.63,60.7,161630.0,51.4278,51.4448,51.3263,51.3855,161630.0
2020-12-29 10:35:00,60.71,60.84,60.69,60.71,125628.0,51.394,51.504,51.3771,51.394,125628.0
2020-12-29 10:40:00,60.71,60.85,60.7,60.83,68396.0,51.394,51.5125,51.3855,51.4956,68396.0
2020-12-29 10:45:00,60.83,60.83,60.68,60.69,46535.0,51.4956,51.4956,51.3686,51.3771,46535.0
2020-12-29 10:50:00,60.68,60.71,60.57,60.62,99981.0,51.3686,51.394,51.2755,51.3178,99981.0
2020-12-29 10:55:00,60.62,60.75,60.62,60.72,64125.0,51.3178,51.4278,51.3178,51.4024,64125.0
2020-12-29 11:00:00,60.73,60.73,60.55,60.58,91818.0,51.4109,51.4109,51.2585,51.2839,91818.0
2020-12-29 11:05:00,60.57,60.68,60.56,60.65,85739.0,51.2755,51.3686,51.267,51.3432,85739.0
2020-12-29 11:10:00,60.64,60.67,60.58,60.62,62386.0,51.3347,51.3601,51.2839,51.3178,62386.0
2020-12-29 11:15:00,60.62,60.71,60.59,60.69,73131.0,51.3178,51.394,51.2924,51.3771,73131.0
2020-12-29 11:20:00,60.69,60.76,60.66,60.76,106920.0,51.3771,51.4363,51.3517,51.4363,106920.0
2020-12-29 11:25:00,60.76,60.8,60.66,60.69,87162.0,51.4363,51.4702,51.3517,51.3771,87162.0
2020-12-29 11:30:00,60.7,60.76,60.69,60.75,238418.0,51.3855,51.4363,51.3771,51.4278,238418.0
2020-12-29 11:35:00,60.75,60.88,60.74,60.84,81055.0,51.4278,51.5379,51.4194,51.504,81055.0
2020-12-29 11:40:00,60.84,61.07,60.83,60.99,115102.0,51.504,51.6987,51.4956,51.631,115102.0
2020-12-29 11:45:00,60.99,61.09,60.98,61.03,85379.0,51.631,51.7157,51.6226,51.6649,85379.0
2020-12-29 11:50:00,61.03,61.08,60.99,61.04,86497.0,51.6649,51.7072,51.631,51.6733,86497.0
2020-12-29 11:55:00,61.05,61.2,61.04,61.19,108399.0,51.6818,51.8088,51.6733,51.8003,108399.0
2020-12-29 12:00:00,61.19,61.25,61.18,61.24,70010.0,51.8003,51.8511,51.7919,51.8427,70010.0
2020-12-29 12:05:00,61.23,61.27,61.14,61.2,124529.0,51.8342,51.8681,51.758,51.8088,124529.0
2020-12-29 12:10:00,61.2,61.2,61.05,61.14,113786.0,51.8088,51.8088,51.6818,51.758,113786.0
2020-12-29 12:15:00,61.14,61.18,61.1,61.13,69588.0,51.758,51.7919,51.7241,51.7495,69588.0
2020-12-29 12:20:00,61.13,61.14,60.96,61.01,117400.0,51.7495,51.758,51.6056,51.6479,117400.0
2020-12-29 12:25:00,61.02,61.13,60.99,61.08,81876.0,51.6564,51.7495,51.631,51.7072,81876.0
2020-12-29 12:30:00,61.07,61.07,60.92,60.95,85360.0,51.6987,51.6987,51.5718,51.5972,85360.0
2020-12-29 12:35:00,60.94,61.0,60.93,60.94,64056.0,51.5887,51.6395,51.5802,51.5887,64056.0
2020-12-29 12:40:00,60.95,61.01,60.94,60.99,72515.0,51.5972,51.6479,51.5887,51.631,72515.0
2020-12-29 12:45:00,60.99,61.0,60.85,60.9,98531.0,51.631,51.6395,51.5125,51.5548,98531.0
2020-12-29 12:50:00,60.89,60.93,60.86,60.91,67183.0,51.5464,51.5802,51.521,51.5633,67183.0
2020-12-29 12:55:00,60.91,61.07,60.89,61.06,94112.0,51.5633,51.6987,51.5464,51.6903,94112.0
2020-12-29 13:00:00,61.05,61.07,60.98,60.98,69006.0,51.6818,51.6987,51.6226,51.6226,69006.0
2020-12-29 13:05:00,60.98,61.08,60.96,61.05,80357.0,51.6226,51.7072,51.6056,51.6818,80357.0
2020-12-29 13:10:00,61.05,61.11,60.98,61.08,67840.0,51.6818,51.7326,51.6226,51.7072,67840.0
2020-12-29 13:15:00,61.08,61.12,61.04,61.07,82882.0,51.7072,51.7411,51.6733,51.6987,82882.0
2020-12-29 13:20:00,61.06,61.1,61.02,61.05,48508.0,51.6903,51.7241,51.6564,51.6818,48508.0
2020-12-29 13:25:00,61.05,61.1,61.03,61.09,36247.0,51.6818,51.7241,51.6649,51.7157,36247.0
2020-12-29 13:30:00,61.08,61.1,61.04,61.07,46584.0,51.7072,51.7241,51.6733,51.6987,46584.0
2020-12-29 13:35:00,61.06,61.1,61.03,61.09,53052.0,51.6903,51.7241,51.6649,51.7157,53052.0
2020-12-29 13:40:00,61.09,61.12,61.07,61.08,39827.0,51.7157,51.7411,51.6987,51.7072,39827.0
2020-12-29 13:45:00,61.08,61.14,61.07,61.12,63127.0,51.7072,51.758,51.6987,51.7411,63127.0
2020-12-29 13:50:00,61.11,61.16,61.07,61.15,91391.0,51.7326,51.7749,51.6987,51.7665,91391.0
2020-12-29 13:55:00,61.15,61.17,61.1,61.14,66053.0,51.7665,51.7834,51.7241,51.758,66053.0
2020-12-29 14:00:00,61.14,61.15,60.97,61.03,70721.0,51.758,51.7665,51.6141,51.6649,70721.0
2020-12-29 14:05:00,61.04,61.08,61.03,61.04,48901.0,51.6733,51.7072,51.6649,51.6733,48901.0
2020-12-29 14:10:00,61.04,61.06,60.97,60.99,40428.0,51.6733,51.6903,51.6141,51.631,40428.0
2020-12-29 14:15:00,61.0,61.02,60.94,60.97,59795.0,51.6395,51.6564,51.5887,51.6141,59795.0
2020-12-29 14:20:00,60.97,61.02,60.96,61.02,73510.0,51.6141,51.6564,51.6056,51.6564,73510.0
2020-12-29 14:25:00,61.02,61.03,60.86,60.86,100087.0,51.6564,51.6649,51.521,51.521,100087.0
2020-12-29 14:30:00,60.87,60.93,60.86,60.91,87426.0,51.5294,51.5802,51.521,51.5633,87426.0
2020-12-29 14:35:00,60.92,60.97,60.9,60.95,85152.0,51.5718,51.6141,51.5548,51.5972,85152.0
2020-12-29 14:40:00,60.95,60.97,60.91,60.95,63520.0,51.5972,51.6141,51.5633,51.5972,63520.0
2020-12-29 14:45:00,60.95,60.98,60.92,60.95,75564.0,51.5972,51.6226,51.5718,51.5972,75564.0
2020-12-29 14:50:00,60.95,61.05,60.93,60.99,67409.0,51.5972,51.6818,51.5802,51.631,67409.0
2020-12-29 14:55:00,61.0,61.01,60.93,60.93,49677.0,51.6395,51.6479,51.5802,51.5802,49677.0
2020-12-29 15:00:00,60.94,61.01,60.93,60.97,67891.0,51.5887,51.6479,51.5802,51.6141,67891.0
2020-12-29 15:05:00,60.98,61.0,60.94,61.0,45583.0,51.6226,51.6395,51.5887,51.6395,45583.0
2020-12-29 15:10:00,61.01,61.08,61.0,61.08,86339.0,51.6479,51.7072,51.6395,51.7072,86339.0
2020-12-29 15:15:00,61.08,61.1,61.02,61.09,89975.0,51.7072,51.7241,51.6564,51.7157,89975.0
2020-12-29 15:20:00,61.08,61.12,61.05,61.06,89155.0,51.7072,51.7411,51.6818,51.6903,89155.0
2020-12-29 15:25:00,61.07,61.1,61.05,61.08,65737.0,51.6987,51.7241,51.6818,51.7072,65737.0
2020-12-29 15:30:00,61.08,61.11,61.06,61.09,76731.0,51.7072,51.7326,51.6903,51.7157,76731.0
2020-12-29 15:35:00,61.09,61.13,61.07,61.12,130902.0,51.7157,51.7495,51.6987,51.7411,130902.0
2020-12-29 15:40:00,61.12,61.15,61.08,61.12,102020.0,51.7411,51.7665,51.7072,51.7411,102020.0
2020-12-29 15:45:00,61.11,61.13,61.06,61.1,113159.0,51.7326,51.7495,51.6903,51.7241,113159.0
2020-12-29 15:50:00,61.1,61.12,60.99,61.0,261649.0,51.7241,51.7411,51.631,51.6395,261649.0
2020-12-29 15:55:00,61.0,61.02,60.88,60.92,574910.0,51.6395,51.6564,51.5379,51.5718,574910.0
2020-12-30 09:30:00,60.91,61.12,60.82,61.03,357348.0,51.5633,51.7411,51.4871,51.6649,357348.0
2020-12-30 09:35:00,61.05,61.26,61.02,61.23,236431.0,51.6818,51.8596,51.6564,51.8342,236431.0
2020-12-30 09:40:00,61.24,61.27,61.07,61.1,289447.0,51.8427,51.8681,51.6987,51.7241,289447.0
2020-12-30 09:45:00,61.1,61.26,61.06,61.09,283188.0,51.7241,51.8596,51.6903,51.7157,283188.0
2020-12-30 09:50:00,61.08,61.11,61.0,61.01,228645.0,51.7072,51.7326,51.6395,51.6479,228645.0
2020-12-30 09:55:00,61.01,61.06,60.71,60.78,450960.0,51.6479,51.6903,51.394,51.4532,450960.0
2020-12-30 10:00:00,60.78,61.0,60.77,60.92,189214.0,51.4532,51.6395,51.4448,51.5718,189214.0
2020-12-30 10:05:00,60.92,60.93,60.71,60.77,89139.0,51.5718,51.5802,51.394,51.4448,89139.0
2020-12-30 10:10:00,60.77,60.8,60.67,60.77,124443.0,51.4448,51.4702,51.3601,51.4448,124443.0
2020-12-30 10:15:00,60.78,60.85,60.74,60.81,105769.0,51.4532,51.5125,51.4194,51.4786,105769.0
2020-12-30 10:20:00,60.82,60.97,60.78,60.91,98896.0,51.4871,51.6141,51.4532,51.5633,98896.0
2020-12-30 10:25:00,60.91,60.95,60.86,60.94,78311.0,51.5633,51.5972,51.521,51.5887,78311.0
2020-12-30 10:30:00,60.94,61.05,60.93,61.03,117781.0,51.5887,51.6818,51.5802,51.6649,117781.0
2020-12-30 10:35:00,61.02,61.08,60.88,61.04,101316.0,51.6564,51.7072,51.5379,51.6733,101316.0
2020-12-30 10:40:00,61.04,61.13,61.02,61.06,72886.0,51.6733,51.7495,51.6564,51.6903,72886.0
2020-12-30 10:45:00,61.05,61.07,60.99,61.04,207662.0,51.6818,51.6987,51.631,51.6733,207662.0
2020-12-30 10:50:00,61.02,61.06,60.96,61.04,90231.0,51.6564,51.6903,51.6056,51.6733,90231.0
2020-12-30 10:55:00,61.03,61.11,61.02,61.07,76599.0,51.6649,51.7326,51.6564,51.6987,76599.0
2020-12-30 11:00:00,61.08,61.12,61.06,61.08,100473.0,51.7072,51.7411,51.6903,51.7072,100473.0
2020-12-30 11:05:00,61.07,61.1,61.02,61.04,63528.0,51.6987,51.7241,51.6564,51.6733,63528.0
2020-12-30 11:10:00,61.04,61.1,61.03,61.07,50228.0,51.6733,51.7241,51.6649,51.6987,50228.0
2020-12-30 11:15:00,61.06,61.08,60.99,61.0,60663.0,51.6903,51.7072,51.631,51.6395,60663.0
2020-12-30 11:20:00,61.0,61.08,60.99,61.05,94504.0,51.6395,51.7072,51.631,51.6818,94504.0
2020-12-30 11:25:00,61.05,61.06,60.82,60.83,86123.0,51.6818,51.6903,51.4871,51.4956,86123.0
2020-12-30 11:30:00,60.84,60.95,60.83,60.86,76670.0,51.504,51.5972,51.4956,51.521,76670.0
2020-12-30 11:35:00,60.86,60.91,60.83,60.84,43309.0,51.521,51.5633,51.4956,51.504,43309.0
2020-12-30 11:40:00,60.84,60.91,60.78,60.9,76014.0,51.504,51.5633,51.4532,51.5548,76014.0
2020-12-30 11:45:00,60.9,60.9,60.75,60.77,113553.0,51.5548,51.5548,51.4278,51.4448,113553.0
2020-12-30 11:50:00,60.77,60.84,60.77,60.81,69637.0,51.4448,51.504,51.4448,51.4786,69637.0
2020-12-30 11:55:00,60.82,60.86,60.8,60.84,54965.0,51.4871,51.521,51.4702,51.504,54965.0
2020-12-30 12:00:00,60.84,60.89,60.79,60.87,104306.0,51.504,51.5464,51.4617,51.5294,104306.0
2020-12-30 12:05:00,60.87,60.89,60.83,60.84,35979.0,51.5294,51.5464,51.4956,51.504,35979.0
2020-12-30 12:10:00,60.84,60.89,60.82,60.88,70227.0,51.504,51.5464,51.4871,51.5379,70227.0
2020-12-30 12:15:00,60.88,60.9,60.85,60.87,58751.0,51.5379,51.5548,51.5125,51.5294,58751.0
2020-12-30 12:20:00,60.87,60.94,60.85,60.9,50795.0,51.5294,51.5887,51.5125,51.5548,50795.0
2020-12-30 12:25:00,60.9,61.0,60.89,60.97,63306.0,51.5548,51.6395,51.5464,51.6141,63306.0
2020-12-30 12:30:00,60.96,61.0,60.95,60.99,59144.0,51.6056,51.6395,51.5972,51.631,59144.0
2020-12-30 12:35:00,61.0,61.0,60.95,60.96,32858.0,51.6395,51.6395,51.5972,51.6056,32858.0
2020-12-30 12:40:00,60.96,60.99,60.92,60.99,104969.0,51.6056,51.631,51.5718,51.631,104969.0
2020-12-30 12:45:00,60.99,61.03,60.93,60.95,52115.0,51.631,51.6649,51.5802,51.5972,52115.0
2020-12-30 12:50:00,60.94,60.97,60.89,60.9,44108.0,51.5887,51.6141,51.5464,51.5548,44108.0
2020-12-30 12:55:00,60.89,60.94,60.88,60.9,37133.0,51.5464,51.5887,51.5379,51.5548,37133.0
2020-12-30 13:00:00,60.9,60.9,60.83,60.86,68244.0,51.5548,51.5548,51.4956,51.521,68244.0
2020-12-30 13:05:00,60.87,60.9,60.84,60.85,34919.0,51.5294,51.5548,51.504,51.5125,34919.0
2020-12-30 13:10:00,60.85,60.86,60.83,60.83,31479.0,51.5125,51.521,51.4956,51.4956,31479.0
2020-12-30 13:15:00,60.83,60.86,60.81,60.85,57566.0,51.4956,51.521,51.4786,51.5125,57566.0
2020-12-30 13:20:00,60.85,60.85,60.78,60.8,75564.0,51.5125,51.5125,51.4532,51.4702,75564.0
2020-12-30 13:25:00,60.79,60.82,60.76,60.76,61343.0,51.4617,51.4871,51.4363,51.4363,61343.0
2020-12-30 13:30:00,60.77,60.78,60.71,60.71,82603.0,51.4448,51.4532,51.394,51.394,82603.0
2020-12-30 13:35:00,60.72,60.75,60.71,60.73,115099.0,51.4024,51.4278,51.394,51.4109,115099.0
2020-12-30 13:40:00,60.72,60.76,60.69,60.72,96124.0,51.4024,51.4363,51.3771,51.4024,96124.0
2020-12-30 13:45:00,60.72,60.78,60.71,60.74,55458.0,51.4024,51.4532,51.394,51.4194,55458.0
2020-12-30 13:50:00,60.75,60.79,60.74,60.76,41886.0,51.4278,51.4617,51.4194,51.4363,41886.0
2020-12-30 13:55:00,60.76,60.78,60.75,60.77,44195.0,51.4363,51.4532,51.4278,51.4448,44195.0
2020-12-30 14:00:00,60.77,60.84,60.76,60.84,75401.0,51.4448,51.504,51.4363,51.504,75401.0
2020-12-30 14:05:00,60.84,60.9,60.83,60.86,79650.0,51.504,51.5548,51.4956,51.521,79650.0
2020-12-30 14:10:00,60.85,60.86,60.77,60.81,82322.0,51.5125,51.521,51.4448,51.4786,82322.0
2020-12-30 14:15:00,60.81,60.84,60.79,60.81,40797.0,51.4786,51.504,51.4617,51.4786,40797.0
2020-12-30 14:20:00,60.81,60.82,60.79,60.79,31079.0,51.4786,51.4871,51.4617,51.4617,31079.0
2020-12-30 14:25:00,60.8,60.83,60.79,60.82,42243.0,51.4702,51.4956,51.4617,51.4871,42243.0
2020-12-30 14:30:00,60.81,60.84,60.8,60.83,49264.0,51.4786,51.504,51.4702,51.4956,49264.0
2020-12-30 14:35:00,60.82,60.84,60.81,60.82,22480.0,51.4871,51.504,51.4786,51.4871,22480.0
2020-12-30 14:40:00,60.82,60.87,60.81,60.84,44881.0,51.4871,51.5294,51.4786,51.504,44881.0
2020-12-30 14:45:00,60.84,60.92,60.84,60.92,62186.0,51.504,51.5718,51.504,51.5718,62186.0
2020-12-30 14:50:00,60.92,60.92,60.75,60.76,166165.0,51.5718,51.5718,51.4278,51.4363,166165.0
2020-12-30 14:55:00,60.75,60.8,60.74,60.78,78053.0,51.4278,51.4702,51.4194,51.4532,78053.0
2020-12-30 15:00:00,60.79,60.82,60.74,60.79,51439.0,51.4617,51.4871,51.4194,51.4617,51439.0
2020-12-30 15:05:00,60.8,60.82,60.78,60.82,49745.0,51.4702,51.4871,51.4532,51.4871,49745.0
2020-12-30 15:10:00,60.82,60.84,60.76,60.82,40025.0,51.4871,51.504,51.4363,51.4871,40025.0
2020-12-30 15:15:00,60.83,60.86,60.82,60.85,48182.0,51.4956,51.521,51.4871,51.5125,48182.0
2020-12-30 15:20:00,60.86,60.88,60.82,60.85,69905.0,51.521,51.5379,51.4871,51.5125,69905.0
2020-12-30 15:25:00,60.85,60.92,60.85,60.92,93472.0,51.5125,51.5718,51.5125,51.5718,93472.0
2020-12-30 15:30:00,60.92,60.95,60.86,60.93,115411.0,51.5718,51.5972,51.521,51.5802,115411.0
2020-12-30 15:35:00,60.93,61.0,60.91,61.0,90427.0,51.5802,51.6395,51.5633,51.6395,90427.0
2020-12-30 15:40:00,61.0,61.05,60.95,60.97,170360.0,51.6395,51.6818,51.5972,51.6141,170360.0
2020-12-30 15:45:00,60.97,61.0,60.88,60.89,184624.0,51.6141,51.6395,51.5379,51.5464,184624.0
2020-12-30 15:50:00,60.89,60.98,60.8,60.97,401054.0,51.5464,51.6226,51.4702,51.6141,401054.0
2020-12-30 15:55:00,60.96,60.97,60.8,60.88,597862.0,51.6056,51.6141,51.4702,51.5379,597862.0
2020-12-31 09:30:00,60.67,60.78,60.54,60.64,322173.0,51.3601,51.4532,51.2501,51.3347,322173.0
2020-12-31 09:35:00,60.64,60.74,60.54,60.59,164636.0,51.3347,51.4194,51.2501,51.2924,164636.0
2020-12-31 09:40:00,60.59,60.69,60.53,60.67,114783.0,51.2924,51.3771,51.2416,51.3601,114783.0
2020-12-31 09:45:00,60.66,60.9,60.66,60.68,135093.0,51.3517,51.5548,51.3517,51.3686,135093.0
2020-12-31 09:50:00,60.66,60.71,60.59,60.66,74855.0,51.3517,51.394,51.2924,51.3517,74855.0
2020-12-31 09:55:00,60.67,60.71,60.6,60.63,56594.0,51.3601,51.394,51.3009,51.3263,56594.0
2020-12-31 10:00:00,60.65,60.83,60.6,60.76,143722.0,51.3432,51.4956,51.3009,51.4363,143722.0
2020-12-31 10:05:00,60.75,60.77,60.68,60.74,59744.0,51.4278,51.4448,51.3686,51.4194,59744.0
2020-12-31 10:10:00,60.75,60.86,60.74,60.86,81878.0,51.4278,51.521,51.4194,51.521,81878.0
2020-12-31 10:15:00,60.85,60.91,60.82,60.85,86155.0,51.5125,51.5633,51.4871,51.5125,86155.0
2020-12-31 10:20:00,60.84,60.92,60.84,60.9,79298.0,51.504,51.5718,51.504,51.5548,79298.0
2020-12-31 10:25:00,60.9,60.99,60.85,60.99,97389.0,51.5548,51.631,51.5125,51.631,97389.0
2020-12-31 10:30:00,60.98,61.05,60.94,61.02,103880.0,51.6226,51.6818,51.5887,51.6564,103880.0
2020-12-31 10:35:00,61.03,61.1,61.0,61.07,120583.0,51.6649,51.7241,51.6395,51.6987,120583.0
2020-12-31 10:40:00,61.06,61.12,61.04,61.04,112860.0,51.6903,51.7411,51.6733,51.6733,112860.0
2020-12-31 10:45:00,61.04,61.13,61.02,61.09,93784.0,51.6733,51.7495,51.6564,51.7157,93784.0
2020-12-31 10:50:00,61.09,61.09,61.02,61.09,33119.0,51.7157,51.7157,51.6564,51.7157,33119.0
2020-12-31 10:55:00,61.09,61.24,61.06,61.23,219567.0,51.7157,51.8427,51.6903,51.8342,219567.0
2020-12-31 11:00:00,61.23,61.43,61.23,61.42,305243.0,51.8342,52.0035,51.8342,51.995,305243.0
2020-12-31 11:05:00,61.43,61.45,61.23,61.23,176956.0,52.0035,52.0204,51.8342,51.8342,176956.0
2020-12-31 11:10:00,61.23,61.3,61.17,61.29,146685.0,51.8342,51.8934,51.7834,51.885,146685.0
2020-12-31 11:15:00,61.29,61.47,61.28,61.43,129000.0,51.885,52.0374,51.8765,52.0035,129000.0
2020-12-31 11:20:00,61.42,61.43,61.34,61.35,71246.0,51.995,52.0035,51.9273,51.9358,71246.0
2020-12-31 11:25:00,61.36,61.39,61.27,61.29,102650.0,51.9442,51.9696,51.8681,51.885,102650.0
2020-12-31 11:30:00,61.29,61.37,61.24,61.35,88799.0,51.885,51.9527,51.8427,51.9358,88799.0
2020-12-31 11:35:00,61.34,61.42,61.27,61.34,194822.0,51.9273,51.995,51.8681,51.9273,194822.0
2020-12-31 11:40:00,61.34,61.38,61.32,61.33,121741.0,51.9273,51.9612,51.9104,51.9188,121741.0
2020-12-31 11:45:00,61.34,61.44,61.32,61.41,76413.0,51.9273,52.012,51.9104,51.9866,76413.0
2020-12-31 11:50:00,61.41,61.43,61.31,61.32,68348.0,51.9866,52.0035,51.9019,51.9104,68348.0
2020-12-31 11:55:00,61.31,61.4,61.26,61.38,82656.0,51.9019,51.9781,51.8596,51.9612,82656.0
2020-12-31 12:00:00,61.38,61.39,61.27,61.29,71426.0,51.9612,51.9696,51.8681,51.885,71426.0
2020-12-31 12:05:00,61.28,61.33,61.26,61.33,46563.0,51.8765,51.9188,51.8596,51.9188,46563.0
2020-12-31 12:10:00,61.33,61.35,61.29,61.34,60298.0,51.9188,51.9358,51.885,51.9273,60298.0
2020-12-31 12:15:00,61.34,61.37,61.32,61.36,43423.0,51.9273,51.9527,51.9104,51.9442,43423.0
2020-12-31 12:20:00,61.36,61.36,61.31,61.32,36197.0,51.9442,51.9442,51.9019,51.9104,36197.0
2020-12-31 12:25:00,61.33,61.43,61.31,61.39,254874.0,51.9188,52.0035,51.9019,51.9696,254874.0
2020-12-31 12:30:00,61.4,61.42,61.29,61.35,218748.0,51.9781,51.995,51.885,51.9358,218748.0
2020-12-31 12:35:00,61.34,61.38,61.32,61.34,105942.0,51.9273,51.9612,51.9104,51.9273,105942.0
2020-12-31 12:40:00,61.34,61.4,61.32,61.34,106947.0,51.9273,51.9781,51.9104,51.9273,106947.0
2020-12-31 12:45:00,61.34,61.37,61.29,61.3,45779.0,51.9273,51.9527,51.885,51.8934,45779.0
2020-12-31 12:50:00,61.29,61.31,61.25,61.27,57759.0,51.885,51.9019,51.8511,51.8681,57759.0
2020-12-31 12:55:00,61.27,61.29,61.21,61.27,74247.0,51.8681,51.885,51.8173,51.8681,74247.0
2020-12-31 13:00:00,61.28,61.29,61.25,61.29,33352.0,51.8765,51.885,51.8511,51.885,33352.0
2020-12-31 13:05:00,61.28,61.29,61.24,61.25,21841.0,51.8765,51.885,51.8427,51.8511,21841.0
2020-12-31 13:10:00,61.25,61.28,61.24,61.27,28962.0,51.8511,51.8765,51.8427,51.8681,28962.0
2020-12-31 13:15:00,61.27,61.32,61.26,61.26,59485.0,51.8681,51.9104,51.8596,51.8596,59485.0
2020-12-31 13:20:00,61.26,61.31,61.26,61.27,71479.0,51.8596,51.9019,51.8596,51.8681,71479.0
2020-12-31 13:25:00,61.27,61.3,61.22,61.24,70378.0,51.8681,51.8934,51.8257,51.8427,70378.0
2020-12-31 13:30:00,61.24,61.28,61.22,61.26,52381.0,51.8427,51.8765,51.8257,51.8596,52381.0
2020-12-31 13:35:00,61.26,61.26,61.18,61.19,76147.0,51.8596,51.8596,51.7919,51.8003,76147.0
2020-12-31 13:40:00,61.19,61.21,61.11,61.12,88703.0,51.8003,51.8173,51.7326,51.7411,88703.0
2020-12-31 13:45:00,61.12,61.21,61.11,61.17,69987.0,51.7411,51.8173,51.7326,51.7834,69987.0
2020-12-31 13:50:00,61.17,61.18,61.14,61.16,58615.0,51.7834,51.7919,51.758,51.7749,58615.0
2020-12-31 13:55:00,61.16,61.2,61.13,61.17,54288.0,51.7749,51.8088,51.7495,51.7834,54288.0
2020-12-31 14:00:00,61.18,61.21,61.13,61.19,41161.0,51.7919,51.8173,51.7495,51.8003,41161.0
2020-12-31 14:05:00,61.19,61.2,61.13,61.17,98703.0,51.8003,51.8088,51.7495,51.7834,98703.0
2020-12-31 14:10:00,61.16,61.26,61.14,61.26,114253.0,51.7749,51.8596,51.758,51.8596,114253.0
2020-12-31 14:15:00,61.26,61.34,61.23,61.26,204396.0,51.8596,51.9273,51.8342,51.8596,204396.0
2020-12-31 14:20:00,61.27,61.3,61.25,61.27,47114.0,51.8681,51.8934,51.8511,51.8681,47114.0
2020-12-31 14:25:00,61.28,61.35,61.28,61.35,158504.0,51.8765,51.9358,51.8765,51.9358,158504.0
2020-12-31 14:30:00,61.35,61.4,61.35,61.37,113145.0,51.9358,51.9781,51.9358,51.9527,113145.0
2020-12-31 14:35:00,61.38,61.39,61.34,61.38,46864.0,51.9612,51.9696,51.9273,51.9612,46864.0
2020-12-31 14:40:00,61.39,61.4,61.36,61.37,124761.0,51.9696,51.9781,51.9442,51.9527,124761.0
2020-12-31 14:45:00,61.37,61.38,61.34,61.36,58527.0,51.9527,51.9612,51.9273,51.9442,58527.0
2020-12-31 14:50:00,61.36,61.38,61.33,61.34,52170.0,51.9442,51.9612,51.9188,51.9273,52170.0
2020-12-31 14:55:00,61.34,61.38,61.34,61.37,31543.0,51.9273,51.9612,51.9273,51.9527,31543.0
2020-12-31 15:00:00,61.37,61.38,61.31,61.32,89592.0,51.9527,51.9612,51.9019,51.9104,89592.0
2020-12-31 15:05:00,61.33,61.41,61.32,61.39,178555.0,51.9188,51.9866,51.9104,51.9696,178555.0
2020-12-31 15:10:00,61.39,61.44,61.38,61.43,97752.0,51.9696,52.012,51.9612,52.0035,97752.0
2020-12-31 15:15:00,61.43,61.48,61.42,61.45,134644.0,52.0035,52.0458,51.995,52.0204,134644.0
2020-12-31 15:20:00,61.45,61.46,61.4,61.44,102564.0,52.0204,52.0289,51.9781,52.012,102564.0
2020-12-31 15:25:00,61.44,61.48,61.43,61.47,85427.0,52.012,52.0458,52.0035,52.0374,85427.0
2020-12-31 15:30:00,61.47,61.52,61.42,61.5,134850.0,52.0374,52.0797,51.995,52.0628,134850.0
2020-12-31 15:35:00,61.51,61.6,61.5,61.54,123591.0,52.0712,52.1474,52.0628,52.0966,123591.0
2020-12-31 15:40:00,61.54,61.55,61.49,61.54,191938.0,52.0966,52.1051,52.0543,52.0966,191938.0
2020-12-31 15:45:00,61.54,61.65,61.52,61.59,276846.0,52.0966,52.1897,52.0797,52.1389,276846.0
2020-12-31 15:50:00,61.6,61.73,61.58,61.67,271477.0,52.1474,52.2575,52.1305,52.2067,271477.0
2020-12-31 15:55:00,61.67,61.85,61.62,61.65,977290.0,52.2067,52.359,52.1643,52.1897,977290.0
2021-01-04 09:30:00,61.62,61.71,61.5,61.63,913621.0,52.1643,52.2405,52.0628,52.1728,913621.0
2021-01-04 09:35:00,61.62,61.67,61.27,61.56,533027.0,52.1643,52.2067,51.8681,52.1135,533027.0
2021-01-04 09:40:00,61.56,61.6,61.33,61.48,235055.0,52.1135,52.1474,51.9188,52.0458,235055.0
2021-01-04 09:45:00,61.48,61.59,61.39,61.54,297041.0,52.0458,52.1389,51.9696,52.0966,297041.0
2021-01-04 09:50:00,61.53,61.53,61.22,61.36,210884.0,52.0882,52.0882,51.8257,51.9442,210884.0
2021-01-04 09:55:00,61.35,61.4,61.24,61.29,138117.0,51.9358,51.9781,51.8427,51.885,138117.0
2021-01-04 10:00:00,61.31,61.37,61.2,61.27,191667.0,51.9019,51.9527,51.8088,51.8681,191667.0
2021-01-04 10:05:00,61.27,61.29,61.1,61.13,236290.0,51.8681,51.885,51.7241,51.7495,236290.0
2021-01-04 10:10:00,61.12,61.17,60.92,60.94,237746.0,51.7411,51.7834,51.5718,51.5887,237746.0
2021-01-04 10:15:00,60.94,60.98,60.73,60.74,266879.0,51.5887,51.6226,51.4109,51.4194,266879.0
2021-01-04 10:20:00,60.74,60.75,60.61,60.68,294549.0,51.4194,51.4278,51.3093,51.3686,294549.0
2021-01-04 10:25:00,60.68,60.74,60.57,60.72,324169.0,51.3686,51.4194,51.2755,51.4024,324169.0
2021-01-04 10:30:00,60.73,60.73,60.6,60.64,320985.0,51.4109,51.4109,51.3009,51.3347,320985.0
2021-01-04 10:35:00,60.63,60.64,60.46,60.49,408111.0,51.3263,51.3347,51.1823,51.2077,408111.0
2021-01-04 10:40:00,60.5,60.64,60.41,60.55,234925.0,51.2162,51.3347,51.14,51.2585,234925.0
2021-01-04 10:45:00,60.54,60.55,60.4,60.5,277513.0,51.2501,51.2585,51.1316,51.2162,277513.0
2021-01-04 10:50:00,60.5,60.51,60.18,60.25,454319.0,51.2162,51.2247,50.9453,51.0046,454319.0
2021-01-04 10:55:00,60.25,60.36,60.15,60.35,303783.0,51.0046,51.0977,50.9199,51.0892,303783.0
2021-01-04 11:00:00,60.35,60.45,60.16,60.27,292324.0,51.0892,51.1739,50.9284,51.0215,292324.0
2021-01-04 11:05:00,60.28,60.31,60.07,60.08,250524.0,51.03,51.0554,50.8522,50.8607,250524.0
2021-01-04 11:10:00,60.06,60.33,60.03,60.32,216767.0,50.8437,51.0723,50.8183,51.0638,216767.0
2021-01-04 11:15:00,60.32,60.5,60.29,60.48,197528.0,51.0638,51.2162,51.0384,51.1993,197528.0
2021-01-04 11:20:00,60.48,60.58,60.46,60.48,205405.0,51.1993,51.2839,51.1823,51.1993,205405.0
2021-01-04 11:25:00,60.48,60.55,60.26,60.31,252852.0,51.1993,51.2585,51.013,51.0554,252852.0
2021-01-04 11:30:00,60.31,60.47,60.25,60.43,126799.0,51.0554,51.1908,51.0046,51.1569,126799.0
2021-01-04 11:35:00,60.44,60.46,60.28,60.39,173687.0,51.1654,51.1823,51.03,51.1231,173687.0
2021-01-04 11:40:00,60.36,60.45,60.32,60.39,141337.0,51.0977,51.1739,51.0638,51.1231,141337.0
2021-01-04 11:45:00,60.38,60.49,60.3,60.47,186327.0,51.1146,51.2077,51.0469,51.1908,186327.0
2021-01-04 11:50:00,60.48,60.48,60.22,60.22,157100.0,51.1993,51.1993,50.9792,50.9792,157100.0
2021-01-04 11:55:00,60.21,60.23,60.13,60.22,136550.0,50.9707,50.9876,50.903,50.9792,136550.0
2021-01-04 12:00:00,60.21,60.26,60.11,60.16,204875.0,50.9707,51.013,50.8861,50.9284,204875.0
2021-01-04 12:05:00,60.15,60.18,60.08,60.12,129666.0,50.9199,50.9453,50.8607,50.8945,129666.0
2021-01-04 12:10:00,60.13,60.16,59.93,59.96,337014.0,50.903,50.9284,50.7337,50.7591,337014.0
2021-01-04 12:15:00,59.95,60.06,59.86,60.03,290215.0,50.7506,50.8437,50.6744,50.8183,290215.0
2021-01-04 12:20:00,60.02,60.09,59.93,60.04,138631.0,50.8099,50.8691,50.7337,50.8268,138631.0
2021-01-04 12:25:00,60.04,60.04,59.93,59.96,98640.0,50.8268,50.8268,50.7337,50.7591,98640.0
2021-01-04 12:30:00,59.96,59.98,59.84,59.93,132251.0,50.7591,50.776,50.6575,50.7337,132251.0
2021-01-04 12:35:00,59.92,59.95,59.84,59.87,106338.0,50.7252,50.7506,50.6575,50.6829,106338.0
2021-01-04 12:40:00,59.86,59.86,59.78,59.8,110061.0,50.6744,50.6744,50.6067,50.6236,110061.0
2021-01-04 12:45:00,59.78,59.84,59.74,59.8,142916.0,50.6067,50.6575,50.5728,50.6236,142916.0
2021-01-04 12:50:00,59.8,59.9,59.73,59.89,131839.0,50.6236,50.7083,50.5644,50.6998,131839.0
2021-01-04 12:55:00,59.9,59.91,59.75,59.82,155865.0,50.7083,50.7167,50.5813,50.6406,155865.0
2021-01-04 13:00:00,59.82,59.89,59.8,59.89,96727.0,50.6406,50.6998,50.6236,50.6998,96727.0
2021-01-04 13:05:00,59.88,60.02,59.88,59.98,129907.0,50.6913,50.8099,50.6913,50.776,129907.0
2021-01-04 13:10:00,59.98,60.11,59.97,60.11,143821.0,50.776,50.8861,50.7675,50.8861,143821.0
2021-01-04 13:15:00,60.11,60.25,60.11,60.22,126274.0,50.8861,51.0046,50.8861,50.9792,126274.0
2021-01-04 13:20:00,60.22,60.32,60.2,60.29,104525.0,50.9792,51.0638,50.9622,51.0384,104525.0
2021-01-04 13:25:00,60.28,60.37,60.23,60.28,210904.0,51.03,51.1062,50.9876,51.03,210904.0
2021-01-04 13:30:00,60.27,60.27,60.09,60.09,116906.0,51.0215,51.0215,50.8691,50.8691,116906.0
2021-01-04 13:35:00,60.1,60.22,60.1,60.17,101147.0,50.8776,50.9792,50.8776,50.9368,101147.0
2021-01-04 13:40:00,60.17,60.26,60.08,60.16,108959.0,50.9368,51.013,50.8607,50.9284,108959.0
2021-01-04 13:45:00,60.16,60.18,60.09,60.14,106136.0,50.9284,50.9453,50.8691,50.9115,106136.0
2021-01-04 13:50:00,60.15,60.3,60.11,60.29,202893.0,50.9199,51.0469,50.8861,51.0384,202893.0
2021-01-04 13:55:00,60.28,60.3,60.22,60.27,76559.0,51.03,51.0469,50.9792,51.0215,76559.0
2021-01-04 14:00:00,60.27,60.28,60.13,60.23,129014.0,51.0215,51.03,50.903,50.9876,129014.0
2021-01-04 14:05:00,60.23,60.24,60.0,60.02,173183.0,50.9876,50.9961,50.7929,50.8099,173183.0
2021-01-04 14:10:00,60.03,60.11,59.95,60.09,101153.0,50.8183,50.8861,50.7506,50.8691,101153.0
2021-01-04 14:15:00,60.07,60.1,60.0,60.06,85981.0,50.8522,50.8776,50.7929,50.8437,85981.0
2021-01-04 14:20:00,60.06,60.17,60.02,60.16,69571.0,50.8437,50.9368,50.8099,50.9284,69571.0
2021-01-04 14:25:00,60.15,60.21,60.1,60.16,89630.0,50.9199,50.9707,50.8776,50.9284,89630.0
2021-01-04 14:30:00,60.16,60.16,59.96,59.97,122195.0,50.9284,50.9284,50.7591,50.7675,122195.0
2021-01-04 14:35:00,60.0,60.1,59.96,60.05,137924.0,50.7929,50.8776,50.7591,50.8353,137924.0
2021-01-04 14:40:00,60.06,60.11,60.0,60.02,109775.0,50.8437,50.8861,50.7929,50.8099,109775.0
2021-01-04 14:45:00,60.02,60.07,59.95,59.95,118037.0,50.8099,50.8522,50.7506,50.7506,118037.0
2021-01-04 14:50:00,59.94,60.01,59.92,59.98,112594.0,50.7421,50.8014,50.7252,50.776,112594.0
2021-01-04 14:55:00,59.98,60.12,59.97,60.07,196356.0,50.776,50.8945,50.7675,50.8522,196356.0
2021-01-04 15:00:00,60.06,60.09,59.92,59.94,159548.0,50.8437,50.8691,50.7252,50.7421,159548.0
2021-01-04 15:05:00,59.94,60.06,59.93,59.96,149261.0,50.7421,50.8437,50.7337,50.7591,149261.0
2021-01-04 15:10:00,59.97,60.12,59.96,60.02,141186.0,50.7675,50.8945,50.7591,50.8099,141186.0
2021-01-04 15:15:00,60.02,60.02,59.9,59.93,168241.0,50.8099,50.8099,50.7083,50.7337,168241.0
2021-01-04 15:20:00,59.93,60.04,59.9,60.03,147438.0,50.7337,50.8268,50.7083,50.8183,147438.0
2021-01-04 15:25:00,60.02,60.09,59.99,60.04,106662.0,50.8099,50.8691,50.7845,50.8268,106662.0
2021-01-04 15:30:00,60.04,60.25,60.01,60.19,229992.0,50.8268,51.0046,50.8014,50.9538,229992.0
2021-01-04 15:35:00,60.2,60.29,60.14,60.28,205019.0,50.9622,51.0384,50.9115,51.03,205019.0
2021-01-04 15:40:00,60.28,60.39,60.25,60.32,278673.0,51.03,51.1231,51.0046,51.0638,278673.0
2021-01-04 15:45:00,60.32,60.41,60.29,60.37,358252.0,51.0638,51.14,51.0384,51.1062,358252.0
2021-01-04 15:50:00,60.37,60.4,60.26,60.27,478613.0,51.1062,51.1316,51.013,51.0215,478613.0
2021-01-04 15:55:00,60.27,60.29,60.09,60.15,1202299.0,51.0215,51.0384,50.8691,50.9199,1202299.0
2021-01-05 09:30:00,60.35,60.61,60.04,60.44,550460.0,51.0892,51.3093,50.8268,51.1654,550460.0
2021-01-05 09:35:00,60.45,60.82,60.42,60.71,410719.0,51.1739,51.4871,51.1485,51.394,410719.0
2021-01-05 09:40:00,60.7,60.9,60.58,60.65,443140.0,51.3855,51.5548,51.2839,51.3432,443140.0
2021-01-05 09:45:00,60.65,60.83,60.58,60.7,395645.0,51.3432,51.4956,51.2839,51.3855,395645.0
2021-01-05 09:50:00,60.71,60.75,60.27,60.29,267777.0,51.394,51.4278,51.0215,51.0384,267777.0
2021-01-05 09:55:00,60.29,60.33,60.21,60.22,338081.0,51.0384,51.0723,50.9707,50.9792,338081.0
2021-01-05 10:00:00,60.24,60.48,60.24,60.45,367154.0,50.9961,51.1993,50.9961,51.1739,367154.0
2021-01-05 10:05:00,60.47,60.47,60.13,60.2,357843.0,51.1908,51.1908,50.903,50.9622,357843.0
2021-01-05 10:10:00,60.2,60.4,60.17,60.34,170717.0,50.9622,51.1316,50.9368,51.0808,170717.0
2021-01-05 10:15:00,60.35,60.35,60.14,60.23,126649.0,51.0892,51.0892,50.9115,50.9876,126649.0
2021-01-05 10:20:00,60.21,60.4,60.21,60.39,134861.0,50.9707,51.1316,50.9707,51.1231,134861.0
2021-01-05 10:25:00,60.38,60.44,60.3,60.41,106977.0,51.1146,51.1654,51.0469,51.14,106977.0
2021-01-05 10:30:00,60.42,60.43,60.32,60.39,133067.0,51.1485,51.1569,51.0638,51.1231,133067.0
2021-01-05 10:35:00,60.39,60.46,60.23,60.28,195341.0,51.1231,51.1823,50.9876,51.03,195341.0
2021-01-05 10:40:00,60.3,60.4,60.1,60.15,251383.0,51.0469,51.1316,50.8776,50.9199,251383.0
2021-01-05 10:45:00,60.16,60.31,60.15,60.31,148924.0,50.9284,51.0554,50.9199,51.0554,148924.0
2021-01-05 10:50:00,60.33,60.58,60.3,60.55,223607.0,51.0723,51.2839,51.0469,51.2585,223607.0
2021-01-05 10:55:00,60.54,60.61,60.4,60.44,188198.0,51.2501,51.3093,51.1316,51.1654,188198.0
2021-01-05 11:00:00,60.44,60.48,60.29,60.47,171966.0,51.1654,51.1993,51.0384,51.1908,171966.0
2021-01-05 11:05:00,60.47,60.47,60.26,60.43,163938.0,51.1908,51.1908,51.013,51.1569,163938.0
2021-01-05 11:10:00,60.44,60.52,60.34,60.37,214308.0,51.1654,51.2331,51.0808,51.1062,214308.0
2021-01-05 11:15:00,60.37,60.43,60.23,60.42,116392.0,51.1062,51.1569,50.9876,51.1485,116392.0
2021-01-05 11:20:00,60.41,60.63,60.41,60.62,115914.0,51.14,51.3263,51.14,51.3178,115914.0
2021-01-05 11:25:00,60.63,60.78,60.63,60.73,160010.0,51.3263,51.4532,51.3263,51.4109,160010.0
2021-01-05 11:30:00,60.74,60.86,60.7,60.79,269780.0,51.4194,51.521,51.3855,51.4617,269780.0
2021-01-05 11:35:00,60.8,60.94,60.77,60.91,453172.0,51.4702,51.5887,51.4448,51.5633,453172.0
2021-01-05 11:40:00,60.91,61.1,60.91,61.08,234493.0,51.5633,51.7241,51.5633,51.7072,234493.0
2021-01-05 11:45:00,61.08,61.18,61.01,61.14,253301.0,51.7072,51.7919,51.6479,51.758,253301.0
2021-01-05 11:50:00,61.14,61.25,61.14,61.2,324809.0,51.758,51.8511,51.758,51.8088,324809.0
2021-01-05 11:55:00,61.2,61.38,61.16,61.36,369866.0,51.8088,51.9612,51.7749,51.9442,369866.0
2021-01-05 12:00:00,61.38,61.57,61.34,61.55,269745.0,51.9612,52.122,51.9273,52.1051,269745.0
2021-01-05 12:05:00,61.55,61.63,61.51,61.63,389399.0,52.1051,52.1728,52.0712,52.1728,389399.0
2021-01-05 12:10:00,61.63,61.7,61.53,61.6,259320.0,52.1728,52.2321,52.0882,52.1474,259320.0
2021-01-05 12:15:00,61.6,61.74,61.6,61.65,279706.0,52.1474,52.2659,52.1474,52.1897,279706.0
2021-01-05 12:20:00,61.66,61.7,61.54,61.57,162030.0,52.1982,52.2321,52.0966,52.122,162030.0
2021-01-05 12:25:00,61.57,61.71,61.57,61.67,148829.0,52.122,52.2405,52.122,52.2067,148829.0
2021-01-05 12:30:00,61.67,61.71,61.55,61.6,138653.0,52.2067,52.2405,52.1051,52.1474,138653.0
2021-01-05 12:35:00,61.6,61.79,61.59,61.72,271330.0,52.1474,52.3083,52.1389,52.249,271330.0
2021-01-05 12:40:00,61.72,61.77,61.64,61.7,157773.0,52.249,52.2913,52.1813,52.2321,157773.0
2021-01-05 12:45:00,61.71,61.88,61.7,61.79,299419.0,52.2405,52.3844,52.2321,52.3083,299419.0
2021-01-05 12:50:00,61.78,61.8,61.69,61.75,97611.0,52.2998,52.3167,52.2236,52.2744,97611.0
2021-01-05 12:55:00,61.75,61.83,61.73,61.83,104357.0,52.2744,52.3421,52.2575,52.3421,104357.0
2021-01-05 13:00:00,61.83,61.84,61.76,61.8,116695.0,52.3421,52.3506,52.2829,52.3167,116695.0
2021-01-05 13:05:00,61.8,61.8,61.7,61.77,79193.0,52.3167,52.3167,52.2321,52.2913,79193.0
2021-01-05 13:10:00,61.77,61.86,61.74,61.76,78704.0,52.2913,52.3675,52.2659,52.2829,78704.0
2021-01-05 13:15:00,61.75,61.76,61.63,61.76,108195.0,52.2744,52.2829,52.1728,52.2829,108195.0
2021-01-05 13:20:00,61.75,61.76,61.64,61.69,86735.0,52.2744,52.2829,52.1813,52.2236,86735.0
2021-01-05 13:25:00,61.69,61.71,61.64,61.68,77820.0,52.2236,52.2405,52.1813,52.2151,77820.0
2021-01-05 13:30:00,61.68,61.68,61.58,61.59,84963.0,52.2151,52.2151,52.1305,52.1389,84963.0
2021-01-05 13:35:00,61.58,61.64,61.56,61.57,112091.0,52.1305,52.1813,52.1135,52.122,112091.0
2021-01-05 13:40:00,61.57,61.62,61.55,61.61,125592.0,52.122,52.1643,52.1051,52.1559,125592.0
2021-01-05 13:45:00,61.61,61.77,61.6,61.77,188083.0,52.1559,52.2913,52.1474,52.2913,188083.0
2021-01-05 13:50:00,61.76,61.76,61.7,61.75,94999.0,52.2829,52.2829,52.2321,52.2744,94999.0
2021-01-05 13:55:00,61.74,61.84,61.71,61.82,110843.0,52.2659,52.3506,52.2405,52.3337,110843.0
2021-01-05 14:00:00,61.82,61.94,61.82,61.91,159223.0,52.3337,52.4352,52.3337,52.4098,159223.0
2021-01-05 14:05:00,61.91,61.94,61.83,61.92,358072.0,52.4098,52.4352,52.3421,52.4183,358072.0
2021-01-05 14:10:00,61.91,61.93,61.87,61.9,99022.0,52.4098,52.4268,52.376,52.4014,99022.0
2021-01-05 14:15:00,61.89,61.95,61.86,61.88,171410.0,52.3929,52.4437,52.3675,52.3844,171410.0
2021-01-05 14:20:00,61.88,61.94,61.84,61.93,106035.0,52.3844,52.4352,52.3506,52.4268,106035.0
2021-01-05 14:25:00,61.93,62.0,61.91,61.97,174124.0,52.4268,52.486,52.4098,52.4606,174124.0
2021-01-05 14:30:00,61.97,62.0,61.85,61.88,130324.0,52.4606,52.486,52.359,52.3844,130324.0
2021-01-05 14:35:00,61.88,61.9,61.8,61.81,112940.0,52.3844,52.4014,52.3167,52.3252,112940.0
2021-01-05 14:40:00,61.82,61.91,61.81,61.89,162441.0,52.3337,52.4098,52.3252,52.3929,162441.0
2021-01-05 14:45:00,61.9,61.98,61.85,61.96,178452.0,52.4014,52.4691,52.359,52.4522,178452.0
2021-01-05 14:50:00,61.96,61.96,61.86,61.89,126758.0,52.4522,52.4522,52.3675,52.3929,126758.0
2021-01-05 14:55:00,61.89,61.9,61.73,61.73,224216.0,52.3929,52.4014,52.2575,52.2575,224216.0
2021-01-05 15:00:00,61.73,61.9,61.7,61.88,228925.0,52.2575,52.4014,52.2321,52.3844,228925.0
2021-01-05 15:05:00,61.89,61.89,61.82,61.87,120984.0,52.3929,52.3929,52.3337,52.376,120984.0
2021-01-05 15:10:00,61.87,61.99,61.82,61.92,183367.0,52.376,52.4776,52.3337,52.4183,183367.0
2021-01-05 15:15:00,61.92,61.94,61.8,61.83,106595.0,52.4183,52.4352,52.3167,52.3421,106595.0
2021-01-05 15:20:00,61.83,61.83,61.73,61.8,183455.0,52.3421,52.3421,52.2575,52.3167,183455.0
2021-01-05 15:25:00,61.8,61.83,61.78,61.8,115804.0,52.3167,52.3421,52.2998,52.3167,115804.0
2021-01-05 15:30:00,61.8,61.83,61.75,61.79,155142.0,52.3167,52.3421,52.2744,52.3083,155142.0
2021-01-05 15:35:00,61.79,61.84,61.77,61.79,162926.0,52.3083,52.3506,52.2913,52.3083,162926.0
2021-01-05 15:40:00,61.8,61.94,61.79,61.93,191319.0,52.3167,52.4352,52.3083,52.4268,191319.0
2021-01-05 15:45:00,61.93,61.94,61.82,61.89,326781.0,52.4268,52.4352,52.3337,52.3929,326781.0
2021-01-05 15:50:00,61.89,61.9,61.77,61.77,468038.0,52.3929,52.4014,52.2913,52.2913,468038.0
2021-01-05 15:55:00,61.77,61.77,61.62,61.7,869578.0,52.2913,52.2913,52.1643,52.2321,869578.0
2021-01-06 09:30:00,64.49,65.14,63.95,64.69,2341619.0,54.5939,55.1442,54.1368,54.7632,2341619.0
2021-01-06 09:35:00,64.7,65.34,64.57,64.98,1100025.0,54.7717,55.3135,54.6617,55.0087,1100025.0
2021-01-06 09:40:00,64.96,65.28,64.83,65.03,802531.0,54.9918,55.2627,54.8818,55.0511,802531.0
2021-01-06 09:45:00,65.04,65.09,64.57,64.67,562108.0,55.0595,55.1019,54.6617,54.7463,562108.0
2021-01-06 09:50:00,64.65,64.9,64.49,64.88,538280.0,54.7294,54.941,54.5939,54.9241,538280.0
2021-01-06 09:55:00,64.89,65.37,64.89,65.26,838536.0,54.9326,55.3389,54.9326,55.2458,838536.0
2021-01-06 10:00:00,65.27,65.46,65.17,65.22,757019.0,55.2542,55.4151,55.1696,55.2119,757019.0
2021-01-06 10:05:00,65.22,65.25,65.05,65.22,456222.0,55.2119,55.2373,55.068,55.2119,456222.0
2021-01-06 10:10:00,65.22,65.42,64.93,65.4,711606.0,55.2119,55.3812,54.9664,55.3643,711606.0
2021-01-06 10:15:00,65.39,65.51,65.23,65.33,415792.0,55.3558,55.4574,55.2204,55.305,415792.0
2021-01-06 10:20:00,65.33,65.44,65.19,65.2,348700.0,55.305,55.3982,55.1865,55.195,348700.0
2021-01-06 10:25:00,65.2,65.28,65.1,65.23,468597.0,55.195,55.2627,55.1103,55.2204,468597.0
2021-01-06 10:30:00,65.23,65.64,65.22,65.61,479499.0,55.2204,55.5675,55.2119,55.5421,479499.0
2021-01-06 10:35:00,65.61,65.79,65.53,65.77,483955.0,55.5421,55.6945,55.4743,55.6775,483955.0
2021-01-06 10:40:00,65.77,65.92,65.69,65.78,280690.0,55.6775,55.8045,55.6098,55.686,280690.0
2021-01-06 10:45:00,65.78,65.8,65.52,65.67,229659.0,55.686,55.7029,55.4659,55.5929,229659.0
2021-01-06 10:50:00,65.67,65.82,65.66,65.72,720259.0,55.5929,55.7198,55.5844,55.6352,720259.0
2021-01-06 10:55:00,65.72,65.87,65.59,65.67,271826.0,55.6352,55.7622,55.5251,55.5929,271826.0
2021-01-06 11:00:00,65.67,65.92,65.63,65.9,307426.0,55.5929,55.8045,55.559,55.7876,307426.0
2021-01-06 11:05:00,65.9,65.94,65.79,65.92,256194.0,55.7876,55.8214,55.6945,55.8045,256194.0
2021-01-06 11:10:00,65.92,65.94,65.73,65.78,259279.0,55.8045,55.8214,55.6437,55.686,259279.0
2021-01-06 11:15:00,65.78,65.92,65.76,65.87,210517.0,55.686,55.8045,55.6691,55.7622,210517.0
2021-01-06 11:20:00,65.86,65.94,65.8,65.92,277157.0,55.7537,55.8214,55.7029,55.8045,277157.0
2021-01-06 11:25:00,65.92,66.04,65.86,65.96,531684.0,55.8045,55.9061,55.7537,55.8384,531684.0
2021-01-06 11:30:00,65.97,66.04,65.87,66.0,332743.0,55.8468,55.9061,55.7622,55.8722,332743.0
2021-01-06 11:35:00,66.0,66.05,65.78,65.8,442867.0,55.8722,55.9146,55.686,55.7029,442867.0
2021-01-06 11:40:00,65.81,66.02,65.79,65.93,342035.0,55.7114,55.8892,55.6945,55.813,342035.0
2021-01-06 11:45:00,65.93,65.97,65.8,65.97,184362.0,55.813,55.8468,55.7029,55.8468,184362.0
2021-01-06 11:50:00,65.97,66.0,65.85,65.99,183147.0,55.8468,55.8722,55.7452,55.8638,183147.0
2021-01-06 11:55:00,65.99,66.04,65.8,65.84,262449.0,55.8638,55.9061,55.7029,55.7368,262449.0
2021-01-06 12:00:00,65.85,65.97,65.81,65.88,313147.0,55.7452,55.8468,55.7114,55.7706,313147.0
2021-01-06 12:05:00,65.88,66.0,65.81,65.95,241680.0,55.7706,55.8722,55.7114,55.8299,241680.0
2021-01-06 12:10:00,65.95,66.03,65.93,65.98,245801.0,55.8299,55.8976,55.813,55.8553,245801.0
2021-01-06 12:15:00,65.99,66.09,65.97,66.04,293175.0,55.8638,55.9484,55.8468,55.9061,293175.0
2021-01-06 12:20:00,66.04,66.14,65.93,65.94,287450.0,55.9061,55.9907,55.813,55.8214,287450.0
2021-01-06 12:25:00,65.94,66.19,65.94,66.13,214321.0,55.8214,56.0331,55.8214,55.9823,214321.0
2021-01-06 12:30:00,66.12,66.13,66.03,66.05,194194.0,55.9738,55.9823,55.8976,55.9146,194194.0
2021-01-06 12:35:00,66.05,66.17,66.05,66.15,162372.0,55.9146,56.0161,55.9146,55.9992,162372.0
2021-01-06 12:40:00,66.16,66.31,66.13,66.3,190991.0,56.0077,56.1347,55.9823,56.1262,190991.0
2021-01-06 12:45:00,66.29,66.35,66.16,66.23,253048.0,56.1177,56.1685,56.0077,56.0669,253048.0
2021-01-06 12:50:00,66.23,66.48,66.22,66.45,408264.0,56.0669,56.2786,56.0585,56.2532,408264.0
2021-01-06 12:55:00,66.45,66.6,66.42,66.55,435636.0,56.2532,56.3802,56.2278,56.3378,435636.0
2021-01-06 13:00:00,66.55,66.57,66.32,66.39,181413.0,56.3378,56.3548,56.1431,56.2024,181413.0
2021-01-06 13:05:00,66.39,66.39,66.27,66.34,208335.0,56.2024,56.2024,56.1008,56.1601,208335.0
2021-01-06 13:10:00,66.34,66.45,66.25,66.44,170634.0,56.1601,56.2532,56.0839,56.2447,170634.0
2021-01-06 13:15:00,66.43,66.51,66.36,66.49,216874.0,56.2362,56.304,56.177,56.287,216874.0
2021-01-06 13:20:00,66.5,66.56,66.44,66.56,134071.0,56.2955,56.3463,56.2447,56.3463,134071.0
2021-01-06 13:25:00,66.55,66.56,66.35,66.39,182442.0,56.3378,56.3463,56.1685,56.2024,182442.0
2021-01-06 13:30:00,66.39,66.49,66.36,66.49,220575.0,56.2024,56.287,56.177,56.287,220575.0
2021-01-06 13:35:00,66.49,66.51,66.19,66.23,334978.0,56.287,56.304,56.0331,56.0669,334978.0
2021-01-06 13:40:00,66.23,66.42,66.23,66.39,201272.0,56.0669,56.2278,56.0669,56.2024,201272.0
2021-01-06 13:45:00,66.39,66.45,66.34,66.45,198757.0,56.2024,56.2532,56.1601,56.2532,198757.0
2021-01-06 13:50:00,66.45,66.51,66.34,66.39,191790.0,56.2532,56.304,56.1601,56.2024,191790.0
2021-01-06 13:55:00,66.38,66.42,66.25,66.28,135161.0,56.1939,56.2278,56.0839,56.1093,135161.0
2021-01-06 14:00:00,66.28,66.35,66.21,66.25,198996.0,56.1093,56.1685,56.05,56.0839,198996.0
2021-01-06 14:05:00,66.25,66.35,66.25,66.28,217910.0,56.0839,56.1685,56.0839,56.1093,217910.0
2021-01-06 14:10:00,66.27,66.38,66.25,66.25,101942.0,56.1008,56.1939,56.0839,56.0839,101942.0
2021-01-06 14:15:00,66.25,66.33,65.84,65.97,432212.0,56.0839,56.1516,55.7368,55.8468,432212.0
2021-01-06 14:20:00,65.97,66.04,65.83,65.83,217608.0,55.8468,55.9061,55.7283,55.7283,217608.0
2021-01-06 14:25:00,65.83,65.86,65.59,65.64,451372.0,55.7283,55.7537,55.5251,55.5675,451372.0
2021-01-06 14:30:00,65.64,65.76,65.58,65.7,521744.0,55.5675,55.6691,55.5167,55.6183,521744.0
2021-01-06 14:35:00,65.7,65.8,65.47,65.5,373629.0,55.6183,55.7029,55.4236,55.449,373629.0
2021-01-06 14:40:00,65.5,65.57,65.31,65.51,472287.0,55.449,55.5082,55.2881,55.4574,472287.0
2021-01-06 14:45:00,65.5,65.51,65.07,65.12,380232.0,55.449,55.4574,55.0849,55.1273,380232.0
2021-01-06 14:50:00,65.12,65.18,64.94,65.03,602074.0,55.1273,55.1781,54.9749,55.0511,602074.0
2021-01-06 14:55:00,65.02,65.61,65.01,65.58,347726.0,55.0426,55.5421,55.0341,55.5167,347726.0
2021-01-06 15:00:00,65.57,65.57,65.23,65.32,450223.0,55.5082,55.5082,55.2204,55.2966,450223.0
2021-01-06 15:05:00,65.32,65.53,65.2,65.28,306413.0,55.2966,55.4743,55.195,55.2627,306413.0
2021-01-06 15:10:00,65.29,65.65,65.28,65.61,354734.0,55.2712,55.5759,55.2627,55.5421,354734.0
2021-01-06 15:15:00,65.6,65.68,65.46,65.56,336415.0,55.5336,55.6013,55.4151,55.4997,336415.0
2021-01-06 15:20:00,65.57,65.66,65.08,65.09,354316.0,55.5082,55.5844,55.0934,55.1019,354316.0
2021-01-06 15:25:00,65.08,65.62,65.05,65.52,536171.0,55.0934,55.5505,55.068,55.4659,536171.0
2021-01-06 15:30:00,65.51,65.61,65.38,65.44,332444.0,55.4574,55.5421,55.3474,55.3982,332444.0
2021-01-06 15:35:00,65.44,65.44,65.2,65.24,276069.0,55.3982,55.3982,55.195,55.2288,276069.0
2021-01-06 15:40:00,65.23,65.33,65.06,65.12,399163.0,55.2204,55.305,55.0765,55.1273,399163.0
2021-01-06 15:45:00,65.12,65.23,65.02,65.18,507434.0,55.1273,55.2204,55.0426,55.1781,507434.0
2021-01-06 15:50:00,65.17,65.21,64.99,65.17,1071993.0,55.1696,55.2035,55.0172,55.1696,1071993.0
2021-01-06 15:55:00,65.16,65.33,65.04,65.27,1500310.0,55.1611,55.305,55.0595,55.2542,1500310.0
2021-01-07 09:30:00,67.07,67.22,66.84,66.96,1343100.0,56.778,56.905,56.5833,56.6849,1343100.0
2021-01-07 09:35:00,66.96,67.23,66.8,67.14,887584.0,56.6849,56.9135,56.5495,56.8373,887584.0
2021-01-07 09:40:00,67.13,67.37,67.09,67.2,533143.0,56.8288,57.032,56.795,56.8881,533143.0
2021-01-07 09:45:00,67.21,67.41,67.19,67.3,496929.0,56.8966,57.0659,56.8796,56.9727,496929.0
2021-01-07 09:50:00,67.29,67.4,67.15,67.3,878850.0,56.9643,57.0574,56.8458,56.9727,878850.0
2021-01-07 09:55:00,67.32,67.59,67.16,67.51,381274.0,56.9897,57.2182,56.8542,57.1505,381274.0
2021-01-07 10:00:00,67.53,67.9,67.46,67.89,618816.0,57.1674,57.4807,57.1082,57.4722,618816.0
2021-01-07 10:05:00,67.88,68.1,67.61,67.66,544046.0,57.4637,57.65,57.2352,57.2775,544046.0
2021-01-07 10:10:00,67.66,67.71,67.44,67.51,426585.0,57.2775,57.3198,57.0913,57.1505,426585.0
2021-01-07 10:15:00,67.5,67.69,67.5,67.59,244429.0,57.1421,57.3029,57.1421,57.2182,244429.0
2021-01-07 10:20:00,67.59,67.76,67.51,67.74,240271.0,57.2182,57.3622,57.1505,57.3452,240271.0
2021-01-07 10:25:00,67.74,67.9,67.68,67.88,223243.0,57.3452,57.4807,57.2944,57.4637,223243.0
2021-01-07 10:30:00,67.87,67.9,67.72,67.76,292417.0,57.4553,57.4807,57.3283,57.3622,292417.0
2021-01-07 10:35:00,67.76,67.88,67.73,67.76,134757.0,57.3622,57.4637,57.3368,57.3622,134757.0
2021-01-07 10:40:00,67.74,67.75,67.56,67.69,176738.0,57.3452,57.3537,57.1928,57.3029,176738.0
2021-01-07 10:45:00,67.7,67.76,67.49,67.51,210745.0,57.3114,57.3622,57.1336,57.1505,210745.0
2021-01-07 10:50:00,67.5,67.55,67.4,67.49,427455.0,57.1421,57.1844,57.0574,57.1336,427455.0
2021-01-07 10:55:00,67.5,67.64,67.36,67.43,295116.0,57.1421,57.2606,57.0235,57.0828,295116.0
2021-01-07 11:00:00,67.43,67.55,67.36,67.52,174826.0,57.0828,57.1844,57.0235,57.159,174826.0
2021-01-07 11:05:00,67.51,67.61,67.48,67.59,160702.0,57.1505,57.2352,57.1251,57.2182,160702.0
2021-01-07 11:10:00,67.59,67.59,67.51,67.52,167762.0,57.2182,57.2182,57.1505,57.159,167762.0
2021-01-07 11:15:00,67.51,67.52,67.19,67.19,279999.0,57.1505,57.159,56.8796,56.8796,279999.0
2021-01-07 11:20:00,67.18,67.25,67.13,67.18,198388.0,56.8712,56.9304,56.8288,56.8712,198388.0
2021-01-07 11:25:00,67.17,67.21,67.01,67.03,224810.0,56.8627,56.8966,56.7272,56.7442,224810.0
2021-01-07 11:30:00,67.03,67.23,67.03,67.09,301230.0,56.7442,56.9135,56.7442,56.795,301230.0
2021-01-07 11:35:00,67.09,67.11,66.95,67.02,176028.0,56.795,56.8119,56.6764,56.7357,176028.0
2021-01-07 11:40:00,67.03,67.21,66.95,67.14,164928.0,56.7442,56.8966,56.6764,56.8373,164928.0
2021-01-07 11:45:00,67.14,67.17,67.06,67.12,160472.0,56.8373,56.8627,56.7696,56.8204,160472.0
2021-01-07 11:50:00,67.12,67.12,67.02,67.09,137811.0,56.8204,56.8204,56.7357,56.795,137811.0
2021-01-07 11:55:00,67.09,67.27,67.09,67.27,168841.0,56.795,56.9473,56.795,56.9473,168841.0
2021-01-07 12:00:00,67.26,67.38,67.19,67.33,183048.0,56.9389,57.0405,56.8796,56.9981,183048.0
2021-01-07 12:05:00,67.33,67.42,67.27,67.31,144499.0,56.9981,57.0743,56.9473,56.9812,144499.0
2021-01-07 12:10:00,67.31,67.41,67.19,67.26,175533.0,56.9812,57.0659,56.8796,56.9389,175533.0
2021-01-07 12:15:00,67.26,67.38,67.13,67.19,233141.0,56.9389,57.0405,56.8288,56.8796,233141.0
2021-01-07 12:20:00,67.18,67.26,67.14,67.22,128462.0,56.8712,56.9389,56.8373,56.905,128462.0
2021-01-07 12:25:00,67.22,67.27,67.06,67.09,102960.0,56.905,56.9473,56.7696,56.795,102960.0
2021-01-07 12:30:00,67.07,67.1,66.95,66.96,104084.0,56.778,56.8034,56.6764,56.6849,104084.0
2021-01-07 12:35:00,66.96,67.02,66.92,66.97,146640.0,56.6849,56.7357,56.6511,56.6934,146640.0
2021-01-07 12:40:00,66.97,66.97,66.85,66.88,183113.0,56.6934,56.6934,56.5918,56.6172,183113.0
2021-01-07 12:45:00,66.89,66.92,66.76,66.84,126665.0,56.6257,56.6511,56.5156,56.5833,126665.0
2021-01-07 12:50:00,66.85,67.02,66.82,67.02,186723.0,56.5918,56.7357,56.5664,56.7357,186723.0
2021-01-07 12:55:00,67.02,67.16,66.98,67.1,231121.0,56.7357,56.8542,56.7018,56.8034,231121.0
2021-01-07 13:00:00,67.11,67.17,67.05,67.16,116114.0,56.8119,56.8627,56.7611,56.8542,116114.0
2021-01-07 13:05:00,67.15,67.23,67.1,67.17,201830.0,56.8458,56.9135,56.8034,56.8627,201830.0
2021-01-07 13:10:00,67.16,67.17,66.98,67.01,69801.0,56.8542,56.8627,56.7018,56.7272,69801.0
2021-01-07 13:15:00,67.01,67.04,66.9,66.92,64163.0,56.7272,56.7526,56.6341,56.6511,64163.0
2021-01-07 13:20:00,66.92,66.92,66.68,66.72,140423.0,56.6511,56.6511,56.4479,56.4817,140423.0
2021-01-07 13:25:00,66.71,66.71,66.53,66.56,178273.0,56.4733,56.4733,56.3209,56.3463,178273.0
2021-01-07 13:30:00,66.57,66.65,66.53,66.65,263811.0,56.3548,56.4225,56.3209,56.4225,263811.0
2021-01-07 13:35:00,66.65,66.79,66.63,66.73,226268.0,56.4225,56.541,56.4056,56.4902,226268.0
2021-01-07 13:40:00,66.72,66.77,66.65,66.7,93492.0,56.4817,56.5241,56.4225,56.4648,93492.0
2021-01-07 13:45:00,66.7,66.73,66.65,66.7,85634.0,56.4648,56.4902,56.4225,56.4648,85634.0
2021-01-07 13:50:00,66.71,66.77,66.61,66.71,124904.0,56.4733,56.5241,56.3886,56.4733,124904.0
2021-01-07 13:55:00,66.7,66.75,66.66,66.72,97405.0,56.4648,56.5071,56.4309,56.4817,97405.0
2021-01-07 14:00:00,66.71,66.8,66.57,66.65,169254.0,56.4733,56.5495,56.3548,56.4225,169254.0
2021-01-07 14:05:00,66.65,66.69,66.6,66.66,83818.0,56.4225,56.4563,56.3802,56.4309,83818.0
2021-01-07 14:10:00,66.67,66.75,66.6,66.68,174987.0,56.4394,56.5071,56.3802,56.4479,174987.0
2021-01-07 14:15:00,66.68,66.81,66.66,66.81,79806.0,56.4479,56.5579,56.4309,56.5579,79806.0
2021-01-07 14:20:00,66.8,66.9,66.79,66.83,99987.0,56.5495,56.6341,56.541,56.5749,99987.0
2021-01-07 14:25:00,66.83,66.83,66.69,66.69,112474.0,56.5749,56.5749,56.4563,56.4563,112474.0
2021-01-07 14:30:00,66.7,66.71,66.61,66.68,145283.0,56.4648,56.4733,56.3886,56.4479,145283.0
2021-01-07 14:35:00,66.68,66.71,66.65,66.7,93056.0,56.4479,56.4733,56.4225,56.4648,93056.0
2021-01-07 14:40:00,66.69,66.73,66.62,66.69,196294.0,56.4563,56.4902,56.3971,56.4563,196294.0
2021-01-07 14:45:00,66.7,66.74,66.57,66.63,119383.0,56.4648,56.4987,56.3548,56.4056,119383.0
2021-01-07 14:50:00,66.63,66.68,66.57,66.68,96468.0,56.4056,56.4479,56.3548,56.4479,96468.0
2021-01-07 14:55:00,66.69,66.69,66.46,66.56,191380.0,56.4563,56.4563,56.2616,56.3463,191380.0
2021-01-07 15:00:00,66.56,66.63,66.49,66.61,164566.0,56.3463,56.4056,56.287,56.3886,164566.0
2021-01-07 15:05:00,66.61,66.61,66.44,66.52,228985.0,56.3886,56.3886,56.2447,56.3124,228985.0
2021-01-07 15:10:00,66.52,66.54,66.42,66.45,171901.0,56.3124,56.3294,56.2278,56.2532,171901.0
2021-01-07 15:15:00,66.45,66.51,66.43,66.49,168236.0,56.2532,56.304,56.2362,56.287,168236.0
2021-01-07 15:20:00,66.49,66.72,66.48,66.67,259710.0,56.287,56.4817,56.2786,56.4394,259710.0
2021-01-07 15:25:00,66.67,66.67,66.51,66.56,153865.0,56.4394,56.4394,56.304,56.3463,153865.0
2021-01-07 15:30:00,66.56,66.58,66.35,66.36,266564.0,56.3463,56.3632,56.1685,56.177,266564.0
2021-01-07 15:35:00,66.35,66.4,66.32,66.39,206446.0,56.1685,56.2108,56.1431,56.2024,206446.0
2021-01-07 15:40:00,66.39,66.4,66.31,66.4,195156.0,56.2024,56.2108,56.1347,56.2108,195156.0
2021-01-07 15:45:00,66.39,66.48,66.36,66.38,344936.0,56.2024,56.2786,56.177,56.1939,344936.0
2021-01-07 15:50:00,66.38,66.4,66.3,66.37,301485.0,56.1939,56.2108,56.1262,56.1854,301485.0
2021-01-07 15:55:00,66.36,66.37,66.01,66.03,1302385.0,56.177,56.1854,55.8807,55.8976,1302385.0
2021-01-08 09:30:00,66.21,66.21,65.22,65.23,947954.0,56.05,56.05,55.2119,55.2204,947954.0
2021-01-08 09:35:00,65.24,65.54,65.17,65.17,342733.0,55.2288,55.4828,55.1696,55.1696,342733.0
2021-01-08 09:40:00,65.17,65.6,65.15,65.57,355992.0,55.1696,55.5336,55.1527,55.5082,355992.0
2021-01-08 09:45:00,65.56,65.58,65.18,65.39,362254.0,55.4997,55.5167,55.1781,55.3558,362254.0
2021-01-08 09:50:00,65.39,65.4,65.05,65.1,367542.0,55.3558,55.3643,55.068,55.1103,367542.0
2021-01-08 09:55:00,65.1,65.12,64.9,64.97,362577.0,55.1103,55.1273,54.941,55.0003,362577.0
2021-01-08 10:00:00,64.98,65.12,64.93,65.0,197917.0,55.0087,55.1273,54.9664,55.0257,197917.0
2021-01-08 10:05:00,65.0,65.05,64.85,64.97,322152.0,55.0257,55.068,54.8987,55.0003,322152.0
2021-01-08 10:10:00,64.97,64.99,64.59,64.59,410829.0,55.0003,55.0172,54.6786,54.6786,410829.0
2021-01-08 10:15:00,64.6,64.91,64.58,64.78,249547.0,54.6871,54.9495,54.6701,54.8394,249547.0
2021-01-08 10:20:00,64.79,64.82,64.7,64.75,201250.0,54.8479,54.8733,54.7717,54.814,201250.0
2021-01-08 10:25:00,64.73,64.8,64.34,64.36,425241.0,54.7971,54.8564,54.467,54.4839,425241.0
2021-01-08 10:30:00,64.36,64.78,64.36,64.65,352578.0,54.4839,54.8394,54.4839,54.7294,352578.0
2021-01-08 10:35:00,64.64,64.98,64.62,64.94,321621.0,54.7209,55.0087,54.704,54.9749,321621.0
2021-01-08 10:40:00,64.94,65.09,64.9,65.05,341660.0,54.9749,55.1019,54.941,55.068,341660.0
2021-01-08 10:45:00,65.05,65.07,64.78,64.78,402002.0,55.068,55.0849,54.8394,54.8394,402002.0
2021-01-08 10:50:00,64.77,64.82,64.7,64.75,115631.0,54.831,54.8733,54.7717,54.814,115631.0
2021-01-08 10:55:00,64.74,64.83,64.69,64.78,131607.0,54.8056,54.8818,54.7632,54.8394,131607.0
2021-01-08 11:00:00,64.78,64.96,64.77,64.78,169884.0,54.8394,54.9918,54.831,54.8394,169884.0
2021-01-08 11:05:00,64.78,64.78,64.56,64.63,150641.0,54.8394,54.8394,54.6532,54.7125,150641.0
2021-01-08 11:10:00,64.63,64.83,64.63,64.81,146714.0,54.7125,54.8818,54.7125,54.8648,146714.0
2021-01-08 11:15:00,64.81,64.9,64.67,64.84,135043.0,54.8648,54.941,54.7463,54.8902,135043.0
2021-01-08 11:20:00,64.84,64.95,64.81,64.86,120642.0,54.8902,54.9834,54.8648,54.9072,120642.0
2021-01-08 11:25:00,64.87,64.96,64.73,64.88,394436.0,54.9156,54.9918,54.7971,54.9241,394436.0
2021-01-08 11:30:00,64.87,64.92,64.76,64.79,198181.0,54.9156,54.958,54.8225,54.8479,198181.0
2021-01-08 11:35:00,64.78,64.88,64.76,64.79,99658.0,54.8394,54.9241,54.8225,54.8479,99658.0
2021-01-08 11:40:00,64.79,64.83,64.72,64.78,124081.0,54.8479,54.8818,54.7886,54.8394,124081.0
2021-01-08 11:45:00,64.78,64.87,64.76,64.83,128866.0,54.8394,54.9156,54.8225,54.8818,128866.0
2021-01-08 11:50:00,64.82,64.83,64.73,64.77,114629.0,54.8733,54.8818,54.7971,54.831,114629.0
2021-01-08 11:55:00,64.77,65.0,64.75,65.0,240267.0,54.831,55.0257,54.814,55.0257,240267.0
2021-01-08 12:00:00,65.0,65.07,64.78,64.8,279286.0,55.0257,55.0849,54.8394,54.8564,279286.0
2021-01-08 12:05:00,64.8,64.94,64.74,64.91,107695.0,54.8564,54.9749,54.8056,54.9495,107695.0
2021-01-08 12:10:00,64.9,64.95,64.85,64.88,70057.0,54.941,54.9834,54.8987,54.9241,70057.0
2021-01-08 12:15:00,64.89,64.97,64.87,64.92,127944.0,54.9326,55.0003,54.9156,54.958,127944.0
2021-01-08 12:20:00,64.93,65.04,64.87,65.0,186661.0,54.9664,55.0595,54.9156,55.0257,186661.0
2021-01-08 12:25:00,65.0,65.2,64.99,65.18,131722.0,55.0257,55.195,55.0172,55.1781,131722.0
2021-01-08 12:30:00,65.18,65.19,65.09,65.14,98184.0,55.1781,55.1865,55.1019,55.1442,98184.0
2021-01-08 12:35:00,65.14,65.16,65.04,65.09,106582.0,55.1442,55.1611,55.0595,55.1019,106582.0
2021-01-08 12:40:00,65.09,65.12,64.96,64.98,132275.0,55.1019,55.1273,54.9918,55.0087,132275.0
2021-01-08 12:45:00,64.98,65.03,64.83,64.89,126383.0,55.0087,55.0511,54.8818,54.9326,126383.0
2021-01-08 12:50:00,64.9,64.98,64.89,64.94,72234.0,54.941,55.0087,54.9326,54.9749,72234.0
2021-01-08 12:55:00,64.93,65.05,64.93,65.05,97520.0,54.9664,55.068,54.9664,55.068,97520.0
2021-01-08 13:00:00,65.05,65.08,65.0,65.02,95267.0,55.068,55.0934,55.0257,55.0426,95267.0
2021-01-08 13:05:00,65.01,65.11,65.01,65.08,94528.0,55.0341,55.1188,55.0341,55.0934,94528.0
2021-01-08 13:10:00,65.08,65.13,64.92,64.97,122952.0,55.0934,55.1357,54.958,55.0003,122952.0
2021-01-08 13:15:00,64.98,65.0,64.82,64.82,84465.0,55.0087,55.0257,54.8733,54.8733,84465.0
2021-01-08 13:20:00,64.82,64.85,64.61,64.66,129752.0,54.8733,54.8987,54.6955,54.7379,129752.0
2021-01-08 13:25:00,64.66,64.8,64.66,64.77,86260.0,54.7379,54.8564,54.7379,54.831,86260.0
2021-01-08 13:30:00,64.76,64.78,64.67,64.69,85115.0,54.8225,54.8394,54.7463,54.7632,85115.0
2021-01-08 13:35:00,64.69,64.75,64.49,64.56,286750.0,54.7632,54.814,54.5939,54.6532,286750.0
2021-01-08 13:40:00,64.56,64.58,64.47,64.56,173579.0,54.6532,54.6701,54.577,54.6532,173579.0
2021-01-08 13:45:00,64.55,64.64,64.46,64.56,176002.0,54.6447,54.7209,54.5685,54.6532,176002.0
2021-01-08 13:50:00,64.58,64.62,64.56,64.61,95181.0,54.6701,54.704,54.6532,54.6955,95181.0
2021-01-08 13:55:00,64.62,64.65,64.51,64.57,204522.0,54.704,54.7294,54.6109,54.6617,204522.0
2021-01-08 14:00:00,64.57,64.78,64.56,64.76,85758.0,54.6617,54.8394,54.6532,54.8225,85758.0
2021-01-08 14:05:00,64.77,64.92,64.76,64.83,129543.0,54.831,54.958,54.8225,54.8818,129543.0
2021-01-08 14:10:00,64.84,64.96,64.84,64.85,107442.0,54.8902,54.9918,54.8902,54.8987,107442.0
2021-01-08 14:15:00,64.85,64.93,64.81,64.91,71414.0,54.8987,54.9664,54.8648,54.9495,71414.0
2021-01-08 14:20:00,64.91,64.92,64.8,64.87,124273.0,54.9495,54.958,54.8564,54.9156,124273.0
2021-01-08 14:25:00,64.86,64.95,64.83,64.94,99406.0,54.9072,54.9834,54.8818,54.9749,99406.0
2021-01-08 14:30:00,64.95,64.98,64.88,64.9,116577.0,54.9834,55.0087,54.9241,54.941,116577.0
2021-01-08 14:35:00,64.9,64.99,64.89,64.92,81257.0,54.941,55.0172,54.9326,54.958,81257.0
2021-01-08 14:40:00,64.91,64.93,64.84,64.86,102396.0,54.9495,54.9664,54.8902,54.9072,102396.0
2021-01-08 14:45:00,64.86,64.9,64.79,64.87,101891.0,54.9072,54.941,54.8479,54.9156,101891.0
2021-01-08 14:50:00,64.88,64.97,64.82,64.87,175467.0,54.9241,55.0003,54.8733,54.9156,175467.0
2021-01-08 14:55:00,64.88,65.05,64.87,65.03,174500.0,54.9241,55.068,54.9156,55.0511,174500.0
2021-01-08 15:00:00,65.04,65.24,65.03,65.21,211450.0,55.0595,55.2288,55.0511,55.2035,211450.0
2021-01-08 15:05:00,65.21,65.33,65.2,65.32,180821.0,55.2035,55.305,55.195,55.2966,180821.0
2021-01-08 15:10:00,65.32,65.32,65.18,65.25,171645.0,55.2966,55.2966,55.1781,55.2373,171645.0
2021-01-08 15:15:00,65.25,65.28,65.12,65.19,135823.0,55.2373,55.2627,55.1273,55.1865,135823.0
2021-01-08 15:20:00,65.19,65.53,65.08,65.27,388001.0,55.1865,55.4743,55.0934,55.2542,388001.0
2021-01-08 15:25:00,65.29,65.31,65.21,65.27,152223.0,55.2712,55.2881,55.2035,55.2542,152223.0
2021-01-08 15:30:00,65.28,65.32,65.21,65.31,214834.0,55.2627,55.2966,55.2035,55.2881,214834.0
2021-01-08 15:35:00,65.31,65.48,65.23,65.47,244936.0,55.2881,55.432,55.2204,55.4236,244936.0
2021-01-08 15:40:00,65.48,65.52,65.36,65.42,320960.0,55.432,55.4659,55.3304,55.3812,320960.0
2021-01-08 15:45:00,65.42,65.51,65.38,65.43,465508.0,55.3812,55.4574,55.3474,55.3897,465508.0
2021-01-08 15:50:00,65.43,65.5,65.4,65.47,434474.0,55.3897,55.449,55.3643,55.4236,434474.0
2021-01-08 15:55:00,65.48,65.5,65.26,65.36,989368.0,55.432,55.449,55.2458,55.3304,989368.0
2021-01-11 09:30:00,64.58,65.28,64.33,65.25,649499.0,54.6701,55.2627,54.4585,55.2373,649499.0
2021-01-11 09:35:00,65.23,65.45,65.11,65.22,374762.0,55.2204,55.4066,55.1188,55.2119,374762.0
2021-01-11 09:40:00,65.23,65.56,65.14,65.53,585100.0,55.2204,55.4997,55.1442,55.4743,585100.0
2021-01-11 09:45:00,65.52,65.73,65.47,65.56,494468.0,55.4659,55.6437,55.4236,55.4997,494468.0
2021-01-11 09:50:00,65.56,66.02,65.49,66.02,423888.0,55.4997,55.8892,55.4405,55.8892,423888.0
2021-01-11 09:55:00,66.01,66.36,65.99,65.99,529642.0,55.8807,56.177,55.8638,55.8638,529642.0
2021-01-11 10:00:00,65.98,66.15,65.93,66.04,312189.0,55.8553,55.9992,55.813,55.9061,312189.0
2021-01-11 10:05:00,66.03,66.12,65.85,66.06,237118.0,55.8976,55.9738,55.7452,55.923,237118.0
2021-01-11 10:10:00,66.05,66.05,65.76,65.77,162807.0,55.9146,55.9146,55.6691,55.6775,162807.0
2021-01-11 10:15:00,65.76,65.77,65.59,65.64,174802.0,55.6691,55.6775,55.5251,55.5675,174802.0
2021-01-11 10:20:00,65.66,65.72,65.56,65.59,159027.0,55.5844,55.6352,55.4997,55.5251,159027.0
2021-01-11 10:25:00,65.59,65.7,65.51,65.59,216937.0,55.5251,55.6183,55.4574,55.5251,216937.0
2021-01-11 10:30:00,65.59,65.62,65.33,65.37,266507.0,55.5251,55.5505,55.305,55.3389,266507.0
2021-01-11 10:35:00,65.37,65.47,65.36,65.41,194239.0,55.3389,55.4236,55.3304,55.3728,194239.0
2021-01-11 10:40:00,65.41,65.62,65.34,65.44,406236.0,55.3728,55.5505,55.3135,55.3982,406236.0
2021-01-11 10:45:00,65.44,65.5,65.29,65.44,209029.0,55.3982,55.449,55.2712,55.3982,209029.0
2021-01-11 10:50:00,65.44,65.54,65.41,65.53,171764.0,55.3982,55.4828,55.3728,55.4743,171764.0
2021-01-11 10:55:00,65.53,65.55,65.36,65.47,94431.0,55.4743,55.4913,55.3304,55.4236,94431.0
2021-01-11 11:00:00,65.45,65.57,65.4,65.49,155342.0,55.4066,55.5082,55.3643,55.4405,155342.0
2021-01-11 11:05:00,65.49,65.53,65.35,65.38,81550.0,55.4405,55.4743,55.322,55.3474,81550.0
2021-01-11 11:10:00,65.39,65.49,65.31,65.49,148654.0,55.3558,55.4405,55.2881,55.4405,148654.0
2021-01-11 11:15:00,65.49,65.74,65.34,65.72,213592.0,55.4405,55.6521,55.3135,55.6352,213592.0
2021-01-11 11:20:00,65.71,65.86,65.68,65.71,231242.0,55.6267,55.7537,55.6013,55.6267,231242.0
2021-01-11 11:25:00,65.72,65.78,65.57,65.64,151083.0,55.6352,55.686,55.5082,55.5675,151083.0
2021-01-11 11:30:00,65.65,65.69,65.53,65.66,135504.0,55.5759,55.6098,55.4743,55.5844,135504.0
2021-01-11 11:35:00,65.67,65.75,65.58,65.74,91951.0,55.5929,55.6606,55.5167,55.6521,91951.0
2021-01-11 11:40:00,65.73,65.73,65.56,65.61,84407.0,55.6437,55.6437,55.4997,55.5421,84407.0
2021-01-11 11:45:00,65.61,65.69,65.59,65.61,61200.0,55.5421,55.6098,55.5251,55.5421,61200.0
2021-01-11 11:50:00,65.61,65.63,65.51,65.58,66719.0,55.5421,55.559,55.4574,55.5167,66719.0
2021-01-11 11:55:00,65.59,65.68,65.58,65.64,110978.0,55.5251,55.6013,55.5167,55.5675,110978.0
2021-01-11 12:00:00,65.64,65.75,65.62,65.72,69682.0,55.5675,55.6606,55.5505,55.6352,69682.0
2021-01-11 12:05:00,65.71,65.74,65.64,65.72,79101.0,55.6267,55.6521,55.5675,55.6352,79101.0
2021-01-11 12:10:00,65.72,65.8,65.69,65.75,97139.0,55.6352,55.7029,55.6098,55.6606,97139.0
2021-01-11 12:15:00,65.76,65.93,65.75,65.83,206161.0,55.6691,55.813,55.6606,55.7283,206161.0
2021-01-11 12:20:00,65.83,65.87,65.77,65.87,64650.0,55.7283,55.7622,55.6775,55.7622,64650.0
2021-01-11 12:25:00,65.86,65.88,65.81,65.84,181441.0,55.7537,55.7706,55.7114,55.7368,181441.0
2021-01-11 12:30:00,65.84,65.95,65.84,65.89,229094.0,55.7368,55.8299,55.7368,55.7791,229094.0
2021-01-11 12:35:00,65.9,66.0,65.89,65.96,64577.0,55.7876,55.8722,55.7791,55.8384,64577.0
2021-01-11 12:40:00,65.95,66.19,65.94,66.16,180559.0,55.8299,56.0331,55.8214,56.0077,180559.0
2021-01-11 12:45:00,66.16,66.2,66.09,66.15,210808.0,56.0077,56.0415,55.9484,55.9992,210808.0
2021-01-11 12:50:00,66.14,66.25,66.14,66.19,109939.0,55.9907,56.0839,55.9907,56.0331,109939.0
2021-01-11 12:55:00,66.18,66.29,66.16,66.28,152005.0,56.0246,56.1177,56.0077,56.1093,152005.0
2021-01-11 13:00:00,66.29,66.43,66.25,66.4,232577.0,56.1177,56.2362,56.0839,56.2108,232577.0
2021-01-11 13:05:00,66.4,66.44,66.26,66.28,170667.0,56.2108,56.2447,56.0923,56.1093,170667.0
2021-01-11 13:10:00,66.28,66.32,66.06,66.08,237445.0,56.1093,56.1431,55.923,55.94,237445.0
2021-01-11 13:15:00,66.09,66.2,66.08,66.18,113366.0,55.9484,56.0415,55.94,56.0246,113366.0
2021-01-11 13:20:00,66.19,66.2,66.06,66.11,238729.0,56.0331,56.0415,55.923,55.9653,238729.0
2021-01-11 13:25:00,66.11,66.11,66.0,66.06,128981.0,55.9653,55.9653,55.8722,55.923,128981.0
2021-01-11 13:30:00,66.06,66.1,66.03,66.08,95095.0,55.923,55.9569,55.8976,55.94,95095.0
2021-01-11 13:35:00,66.08,66.1,66.01,66.07,69879.0,55.94,55.9569,55.8807,55.9315,69879.0
2021-01-11 13:40:00,66.07,66.07,65.98,66.03,162960.0,55.9315,55.9315,55.8553,55.8976,162960.0
2021-01-11 13:45:00,66.02,66.05,65.92,66.0,68828.0,55.8892,55.9146,55.8045,55.8722,68828.0
2021-01-11 13:50:00,66.0,66.05,65.98,66.02,56912.0,55.8722,55.9146,55.8553,55.8892,56912.0
2021-01-11 13:55:00,66.03,66.09,65.98,66.0,85071.0,55.8976,55.9484,55.8553,55.8722,85071.0
2021-01-11 14:00:00,66.01,66.01,65.93,65.95,174249.0,55.8807,55.8807,55.813,55.8299,174249.0
2021-01-11 14:05:00,65.95,66.08,65.94,66.07,196528.0,55.8299,55.94,55.8214,55.9315,196528.0
2021-01-11 14:10:00,66.08,66.09,65.95,65.98,98036.0,55.94,55.9484,55.8299,55.8553,98036.0
2021-01-11 14:15:00,65.99,66.04,65.89,65.95,141531.0,55.8638,55.9061,55.7791,55.8299,141531.0
2021-01-11 14:20:00,65.95,66.02,65.89,66.01,175220.0,55.8299,55.8892,55.7791,55.8807,175220.0
2021-01-11 14:25:00,66.01,66.05,65.95,66.03,82451.0,55.8807,55.9146,55.8299,55.8976,82451.0
2021-01-11 14:30:00,66.02,66.1,66.01,66.06,138917.0,55.8892,55.9569,55.8807,55.923,138917.0
2021-01-11 14:35:00,66.05,66.11,66.05,66.07,75316.0,55.9146,55.9653,55.9146,55.9315,75316.0
2021-01-11 14:40:00,66.06,66.07,65.95,65.99,119095.0,55.923,55.9315,55.8299,55.8638,119095.0
2021-01-11 14:45:00,65.98,66.07,65.94,66.05,276336.0,55.8553,55.9315,55.8214,55.9146,276336.0
2021-01-11 14:50:00,66.05,66.14,66.03,66.14,98724.0,55.9146,55.9907,55.8976,55.9907,98724.0
2021-01-11 14:55:00,66.14,66.24,66.13,66.24,125827.0,55.9907,56.0754,55.9823,56.0754,125827.0
2021-01-11 15:00:00,66.24,66.34,66.22,66.3,145928.0,56.0754,56.1601,56.0585,56.1262,145928.0
2021-01-11 15:05:00,66.32,66.37,66.27,66.29,172403.0,56.1431,56.1854,56.1008,56.1177,172403.0
2021-01-11 15:10:00,66.29,66.31,66.23,66.27,127737.0,56.1177,56.1347,56.0669,56.1008,127737.0
2021-01-11 15:15:00,66.28,66.33,66.16,66.23,151907.0,56.1093,56.1516,56.0077,56.0669,151907.0
2021-01-11 15:20:00,66.22,66.37,66.19,66.35,130328.0,56.0585,56.1854,56.0331,56.1685,130328.0
2021-01-11 15:25:00,66.35,66.43,66.3,66.34,232327.0,56.1685,56.2362,56.1262,56.1601,232327.0
2021-01-11 15:30:00,66.35,66.39,66.24,66.24,254231.0,56.1685,56.2024,56.0754,56.0754,254231.0
2021-01-11 15:35:00,66.25,66.35,66.22,66.27,352957.0,56.0839,56.1685,56.0585,56.1008,352957.0
2021-01-11 15:40:00,66.27,66.3,66.19,66.28,355577.0,56.1008,56.1262,56.0331,56.1093,355577.0
2021-01-11 15:45:00,66.27,66.48,66.27,66.46,463437.0,56.1008,56.2786,56.1008,56.2616,463437.0
2021-01-11 15:50:00,66.47,66.62,66.42,66.54,831472.0,56.2701,56.3971,56.2278,56.3294,831472.0
2021-01-11 15:55:00,66.54,66.61,66.42,66.45,1172187.0,56.3294,56.3886,56.2278,56.2532,1172187.0
2021-01-12 09:30:00,67.49,67.74,67.33,67.4,1057954.0,57.1336,57.3452,56.9981,57.0574,1057954.0
2021-01-12 09:35:00,67.4,67.41,66.72,66.76,482935.0,57.0574,57.0659,56.4817,56.5156,482935.0
2021-01-12 09:40:00,66.76,67.17,66.68,66.92,268892.0,56.5156,56.8627,56.4479,56.6511,268892.0
2021-01-12 09:45:00,66.91,67.05,66.87,67.01,208539.0,56.6426,56.7611,56.6087,56.7272,208539.0
2021-01-12 09:50:00,67.01,67.01,66.81,66.86,261408.0,56.7272,56.7272,56.5579,56.6003,261408.0
2021-01-12 09:55:00,66.86,67.06,66.82,67.04,328891.0,56.6003,56.7696,56.5664,56.7526,328891.0
2021-01-12 10:00:00,67.03,67.15,66.89,66.93,319519.0,56.7442,56.8458,56.6257,56.6595,319519.0
2021-01-12 10:05:00,66.94,67.1,66.85,66.95,188313.0,56.668,56.8034,56.5918,56.6764,188313.0
2021-01-12 10:10:00,66.95,67.18,66.95,67.14,216577.0,56.6764,56.8712,56.6764,56.8373,216577.0
2021-01-12 10:15:00,67.14,67.2,67.04,67.13,243867.0,56.8373,56.8881,56.7526,56.8288,243867.0
2021-01-12 10:20:00,67.14,67.15,67.0,67.01,173499.0,56.8373,56.8458,56.7188,56.7272,173499.0
2021-01-12 10:25:00,67.01,67.02,66.81,66.9,183590.0,56.7272,56.7357,56.5579,56.6341,183590.0
2021-01-12 10:30:00,66.9,66.99,66.86,66.91,201874.0,56.6341,56.7103,56.6003,56.6426,201874.0
2021-01-12 10:35:00,66.91,66.93,66.71,66.89,306971.0,56.6426,56.6595,56.4733,56.6257,306971.0
2021-01-12 10:40:00,66.93,67.11,66.82,67.02,229612.0,56.6595,56.8119,56.5664,56.7357,229612.0
2021-01-12 10:45:00,67.03,67.03,66.44,66.45,450784.0,56.7442,56.7442,56.2447,56.2532,450784.0
2021-01-12 10:50:00,66.47,66.77,66.46,66.67,263866.0,56.2701,56.5241,56.2616,56.4394,263866.0
2021-01-12 10:55:00,66.67,66.91,66.66,66.76,257502.0,56.4394,56.6426,56.4309,56.5156,257502.0
2021-01-12 11:00:00,66.76,66.84,66.61,66.66,144475.0,56.5156,56.5833,56.3886,56.4309,144475.0
2021-01-12 11:05:00,66.64,66.72,66.61,66.69,122230.0,56.414,56.4817,56.3886,56.4563,122230.0
2021-01-12 11:10:00,66.69,66.78,66.65,66.68,99686.0,56.4563,56.5325,56.4225,56.4479,99686.0
2021-01-12 11:15:00,66.68,66.85,66.62,66.83,146483.0,56.4479,56.5918,56.3971,56.5749,146483.0
2021-01-12 11:20:00,66.81,67.15,66.78,67.03,497281.0,56.5579,56.8458,56.5325,56.7442,497281.0
2021-01-12 11:25:00,67.04,67.11,66.93,67.01,287974.0,56.7526,56.8119,56.6595,56.7272,287974.0
2021-01-12 11:30:00,67.01,67.02,66.71,66.71,200037.0,56.7272,56.7357,56.4733,56.4733,200037.0
2021-01-12 11:35:00,66.72,66.74,66.46,66.48,349503.0,56.4817,56.4987,56.2616,56.2786,349503.0
2021-01-12 11:40:00,66.49,66.63,66.47,66.49,186021.0,56.287,56.4056,56.2701,56.287,186021.0
2021-01-12 11:45:00,66.49,66.63,66.47,66.63,168231.0,56.287,56.4056,56.2701,56.4056,168231.0
2021-01-12 11:50:00,66.63,66.65,66.45,66.5,111018.0,56.4056,56.4225,56.2532,56.2955,111018.0
2021-01-12 11:55:00,66.5,66.75,66.5,66.71,163872.0,56.2955,56.5071,56.2955,56.4733,163872.0
2021-01-12 12:00:00,66.72,66.85,66.71,66.83,125219.0,56.4817,56.5918,56.4733,56.5749,125219.0
2021-01-12 12:05:00,66.83,66.89,66.69,66.8,213806.0,56.5749,56.6257,56.4563,56.5495,213806.0
2021-01-12 12:10:00,66.81,66.84,66.73,66.8,151769.0,56.5579,56.5833,56.4902,56.5495,151769.0
2021-01-12 12:15:00,66.8,67.01,66.74,66.94,261860.0,56.5495,56.7272,56.4987,56.668,261860.0
2021-01-12 12:20:00,66.94,66.97,66.8,66.91,418974.0,56.668,56.6934,56.5495,56.6426,418974.0
2021-01-12 12:25:00,66.91,67.02,66.86,67.02,219250.0,56.6426,56.7357,56.6003,56.7357,219250.0
2021-01-12 12:30:00,67.01,67.04,66.76,66.78,192672.0,56.7272,56.7526,56.5156,56.5325,192672.0
2021-01-12 12:35:00,66.79,66.92,66.75,66.91,139560.0,56.541,56.6511,56.5071,56.6426,139560.0
2021-01-12 12:40:00,66.91,66.95,66.82,66.93,72528.0,56.6426,56.6764,56.5664,56.6595,72528.0
2021-01-12 12:45:00,66.93,66.98,66.67,66.73,169966.0,56.6595,56.7018,56.4394,56.4902,169966.0
2021-01-12 12:50:00,66.73,66.79,66.61,66.62,298885.0,56.4902,56.541,56.3886,56.3971,298885.0
2021-01-12 12:55:00,66.61,66.64,66.52,66.58,161063.0,56.3886,56.414,56.3124,56.3632,161063.0
2021-01-12 13:00:00,66.58,66.73,66.55,66.6,192863.0,56.3632,56.4902,56.3378,56.3802,192863.0
2021-01-12 13:05:00,66.61,66.71,66.58,66.68,163785.0,56.3886,56.4733,56.3632,56.4479,163785.0
2021-01-12 13:10:00,66.69,66.81,66.65,66.78,146721.0,56.4563,56.5579,56.4225,56.5325,146721.0
2021-01-12 13:15:00,66.79,66.8,66.56,66.59,122537.0,56.541,56.5495,56.3463,56.3717,122537.0
2021-01-12 13:20:00,66.59,66.66,66.55,66.58,93770.0,56.3717,56.4309,56.3378,56.3632,93770.0
2021-01-12 13:25:00,66.58,66.61,66.55,66.58,86430.0,56.3632,56.3886,56.3378,56.3632,86430.0
2021-01-12 13:30:00,66.57,66.72,66.55,66.71,227911.0,56.3548,56.4817,56.3378,56.4733,227911.0
2021-01-12 13:35:00,66.7,66.74,66.62,66.71,108002.0,56.4648,56.4987,56.3971,56.4733,108002.0
2021-01-12 13:40:00,66.7,66.7,66.57,66.58,71941.0,56.4648,56.4648,56.3548,56.3632,71941.0
2021-01-12 13:45:00,66.58,66.67,66.56,66.66,85703.0,56.3632,56.4394,56.3463,56.4309,85703.0
2021-01-12 13:50:00,66.65,66.68,66.58,66.6,73110.0,56.4225,56.4479,56.3632,56.3802,73110.0
2021-01-12 13:55:00,66.61,66.67,66.55,66.55,102276.0,56.3886,56.4394,56.3378,56.3378,102276.0
2021-01-12 14:00:00,66.56,66.6,66.46,66.48,246968.0,56.3463,56.3802,56.2616,56.2786,246968.0
2021-01-12 14:05:00,66.47,66.47,66.24,66.28,286342.0,56.2701,56.2701,56.0754,56.1093,286342.0
2021-01-12 14:10:00,66.27,66.56,66.27,66.53,223340.0,56.1008,56.3463,56.1008,56.3209,223340.0
2021-01-12 14:15:00,66.53,66.62,66.51,66.55,109994.0,56.3209,56.3971,56.304,56.3378,109994.0
2021-01-12 14:20:00,66.56,66.59,66.5,66.58,87242.0,56.3463,56.3717,56.2955,56.3632,87242.0
2021-01-12 14:25:00,66.59,66.7,66.58,66.64,137569.0,56.3717,56.4648,56.3632,56.414,137569.0
2021-01-12 14:30:00,66.65,66.68,66.6,66.64,75272.0,56.4225,56.4479,56.3802,56.414,75272.0
2021-01-12 14:35:00,66.64,66.66,66.6,66.62,71658.0,56.414,56.4309,56.3802,56.3971,71658.0
2021-01-12 14:40:00,66.62,66.68,66.5,66.52,67076.0,56.3971,56.4479,56.2955,56.3124,67076.0
2021-01-12 14:45:00,66.52,66.63,66.47,66.59,85184.0,56.3124,56.4056,56.2701,56.3717,85184.0
2021-01-12 14:50:00,66.59,66.6,66.53,66.58,71148.0,56.3717,56.3802,56.3209,56.3632,71148.0
2021-01-12 14:55:00,66.58,66.66,66.56,66.58,109116.0,56.3632,56.4309,56.3463,56.3632,109116.0
2021-01-12 15:00:00,66.57,66.74,66.56,66.73,175692.0,56.3548,56.4987,56.3463,56.4902,175692.0
2021-01-12 15:05:00,66.73,66.79,66.68,66.7,111396.0,56.4902,56.541,56.4479,56.4648,111396.0
2021-01-12 15:10:00,66.7,66.73,66.57,66.58,212876.0,56.4648,56.4902,56.3548,56.3632,212876.0
2021-01-12 15:15:00,66.59,66.62,66.52,66.57,206832.0,56.3717,56.3971,56.3124,56.3548,206832.0
2021-01-12 15:20:00,66.57,66.6,66.52,66.52,157634.0,56.3548,56.3802,56.3124,56.3124,157634.0
2021-01-12 15:25:00,66.53,66.59,66.5,66.57,160636.0,56.3209,56.3717,56.2955,56.3548,160636.0
2021-01-12 15:30:00,66.57,66.6,66.49,66.5,187249.0,56.3548,56.3802,56.287,56.2955,187249.0
2021-01-12 15:35:00,66.5,66.59,66.48,66.59,142588.0,56.2955,56.3717,56.2786,56.3717,142588.0
2021-01-12 15:40:00,66.58,66.67,66.52,66.53,173653.0,56.3632,56.4394,56.3124,56.3209,173653.0
2021-01-12 15:45:00,66.53,66.67,66.53,66.66,184002.0,56.3209,56.4394,56.3209,56.4309,184002.0
2021-01-12 15:50:00,66.67,66.77,66.6,66.72,443694.0,56.4394,56.5241,56.3802,56.4817,443694.0
2021-01-12 15:55:00,66.72,66.83,66.65,66.66,738399.0,56.4817,56.5749,56.4225,56.4309,738399.0
2021-01-13 09:30:00,67.0,67.22,66.7,66.97,902821.0,56.7188,56.905,56.4648,56.6934,902821.0
2021-01-13 09:35:00,66.96,67.0,66.52,66.76,406912.0,56.6849,56.7188,56.3124,56.5156,406912.0
2021-01-13 09:40:00,66.76,66.9,66.35,66.4,387343.0,56.5156,56.6341,56.1685,56.2108,387343.0
2021-01-13 09:45:00,66.4,66.69,66.36,66.42,275026.0,56.2108,56.4563,56.177,56.2278,275026.0
2021-01-13 09:50:00,66.41,66.41,66.18,66.3,284307.0,56.2193,56.2193,56.0246,56.1262,284307.0
2021-01-13 09:55:00,66.3,66.57,66.18,66.49,513347.0,56.1262,56.3548,56.0246,56.287,513347.0
2021-01-13 10:00:00,66.51,66.58,66.36,66.38,282537.0,56.304,56.3632,56.177,56.1939,282537.0
2021-01-13 10:05:00,66.37,66.66,66.25,66.6,224538.0,56.1854,56.4309,56.0839,56.3802,224538.0
2021-01-13 10:10:00,66.6,66.65,66.43,66.47,198764.0,56.3802,56.4225,56.2362,56.2701,198764.0
2021-01-13 10:15:00,66.48,66.59,66.46,66.55,211529.0,56.2786,56.3717,56.2616,56.3378,211529.0
2021-01-13 10:20:00,66.55,66.68,66.52,66.62,176445.0,56.3378,56.4479,56.3124,56.3971,176445.0
2021-01-13 10:25:00,66.62,66.68,66.56,66.57,96357.0,56.3971,56.4479,56.3463,56.3548,96357.0
2021-01-13 10:30:00,66.57,66.6,66.37,66.39,188319.0,56.3548,56.3802,56.1854,56.2024,188319.0
2021-01-13 10:35:00,66.38,66.47,66.3,66.3,211429.0,56.1939,56.2701,56.1262,56.1262,211429.0
2021-01-13 10:40:00,66.31,66.46,66.25,66.42,110722.0,56.1347,56.2616,56.0839,56.2278,110722.0
2021-01-13 10:45:00,66.42,66.43,66.28,66.31,71212.0,56.2278,56.2362,56.1093,56.1347,71212.0
2021-01-13 10:50:00,66.31,66.45,66.29,66.42,100371.0,56.1347,56.2532,56.1177,56.2278,100371.0
2021-01-13 10:55:00,66.41,66.43,66.33,66.34,112076.0,56.2193,56.2362,56.1516,56.1601,112076.0
2021-01-13 11:00:00,66.34,66.4,66.29,66.31,142313.0,56.1601,56.2108,56.1177,56.1347,142313.0
2021-01-13 11:05:00,66.31,66.35,66.2,66.21,108697.0,56.1347,56.1685,56.0415,56.05,108697.0
2021-01-13 11:10:00,66.22,66.28,66.21,66.23,79056.0,56.0585,56.1093,56.05,56.0669,79056.0
2021-01-13 11:15:00,66.23,66.37,66.21,66.35,88716.0,56.0669,56.1854,56.05,56.1685,88716.0
2021-01-13 11:20:00,66.36,66.41,66.32,66.35,137655.0,56.177,56.2193,56.1431,56.1685,137655.0
2021-01-13 11:25:00,66.36,66.38,66.18,66.27,200795.0,56.177,56.1939,56.0246,56.1008,200795.0
2021-01-13 11:30:00,66.28,66.3,66.2,66.21,129317.0,56.1093,56.1262,56.0415,56.05,129317.0
2021-01-13 11:35:00,66.22,66.29,66.15,66.26,129542.0,56.0585,56.1177,55.9992,56.0923,129542.0
2021-01-13 11:40:00,66.25,66.31,66.15,66.17,84771.0,56.0839,56.1347,55.9992,56.0161,84771.0
2021-01-13 11:45:00,66.17,66.17,65.99,66.02,254124.0,56.0161,56.0161,55.8638,55.8892,254124.0
2021-01-13 11:50:00,66.01,66.07,65.98,66.02,175618.0,55.8807,55.9315,55.8553,55.8892,175618.0
2021-01-13 11:55:00,66.02,66.22,66.01,66.16,159772.0,55.8892,56.0585,55.8807,56.0077,159772.0
2021-01-13 12:00:00,66.15,66.25,66.15,66.16,118566.0,55.9992,56.0839,55.9992,56.0077,118566.0
2021-01-13 12:05:00,66.17,66.23,66.13,66.15,109607.0,56.0161,56.0669,55.9823,55.9992,109607.0
2021-01-13 12:10:00,66.15,66.17,66.06,66.08,56497.0,55.9992,56.0161,55.923,55.94,56497.0
2021-01-13 12:15:00,66.08,66.15,66.06,66.13,62185.0,55.94,55.9992,55.923,55.9823,62185.0
2021-01-13 12:20:00,66.13,66.18,66.11,66.14,140018.0,55.9823,56.0246,55.9653,55.9907,140018.0
2021-01-13 12:25:00,66.14,66.25,66.12,66.23,99775.0,55.9907,56.0839,55.9738,56.0669,99775.0
2021-01-13 12:30:00,66.23,66.36,66.22,66.32,229722.0,56.0669,56.177,56.0585,56.1431,229722.0
2021-01-13 12:35:00,66.31,66.45,66.3,66.37,210981.0,56.1347,56.2532,56.1262,56.1854,210981.0
2021-01-13 12:40:00,66.37,66.48,66.32,66.45,271614.0,56.1854,56.2786,56.1431,56.2532,271614.0
2021-01-13 12:45:00,66.44,66.47,66.42,66.47,57425.0,56.2447,56.2701,56.2278,56.2701,57425.0
2021-01-13 12:50:00,66.47,66.5,66.4,66.47,289651.0,56.2701,56.2955,56.2108,56.2701,289651.0
2021-01-13 12:55:00,66.47,66.47,66.32,66.37,123837.0,56.2701,56.2701,56.1431,56.1854,123837.0
2021-01-13 13:00:00,66.36,66.39,66.24,66.29,84030.0,56.177,56.2024,56.0754,56.1177,84030.0
2021-01-13 13:05:00,66.28,66.33,66.25,66.33,157047.0,56.1093,56.1516,56.0839,56.1516,157047.0
2021-01-13 13:10:00,66.33,66.35,66.3,66.34,130941.0,56.1516,56.1685,56.1262,56.1601,130941.0
2021-01-13 13:15:00,66.35,66.42,66.35,66.4,80323.0,56.1685,56.2278,56.1685,56.2108,80323.0
2021-01-13 13:20:00,66.41,66.5,66.41,66.46,190081.0,56.2193,56.2955,56.2193,56.2616,190081.0
2021-01-13 13:25:00,66.46,66.61,66.46,66.6,135372.0,56.2616,56.3886,56.2616,56.3802,135372.0
2021-01-13 13:30:00,66.6,66.62,66.55,66.6,140160.0,56.3802,56.3971,56.3378,56.3802,140160.0
2021-01-13 13:35:00,66.61,66.74,66.6,66.72,268119.0,56.3886,56.4987,56.3802,56.4817,268119.0
2021-01-13 13:40:00,66.72,66.75,66.66,66.71,121565.0,56.4817,56.5071,56.4309,56.4733,121565.0
2021-01-13 13:45:00,66.72,66.74,66.63,66.66,81289.0,56.4817,56.4987,56.4056,56.4309,81289.0
2021-01-13 13:50:00,66.67,66.68,66.55,66.56,136961.0,56.4394,56.4479,56.3378,56.3463,136961.0
2021-01-13 13:55:00,66.56,66.85,66.51,66.81,358305.0,56.3463,56.5918,56.304,56.5579,358305.0
2021-01-13 14:00:00,66.82,66.93,66.75,66.76,149585.0,56.5664,56.6595,56.5071,56.5156,149585.0
2021-01-13 14:05:00,66.76,66.8,66.68,66.8,94234.0,56.5156,56.5495,56.4479,56.5495,94234.0
2021-01-13 14:10:00,66.8,66.84,66.75,66.84,63752.0,56.5495,56.5833,56.5071,56.5833,63752.0
2021-01-13 14:15:00,66.85,66.87,66.78,66.78,77364.0,56.5918,56.6087,56.5325,56.5325,77364.0
2021-01-13 14:20:00,66.78,66.82,66.76,66.76,95515.0,56.5325,56.5664,56.5156,56.5156,95515.0
2021-01-13 14:25:00,66.77,66.82,66.67,66.75,153457.0,56.5241,56.5664,56.4394,56.5071,153457.0
2021-01-13 14:30:00,66.75,66.75,66.64,66.71,73922.0,56.5071,56.5071,56.414,56.4733,73922.0
2021-01-13 14:35:00,66.71,66.73,66.64,66.71,57828.0,56.4733,56.4902,56.414,56.4733,57828.0
2021-01-13 14:40:00,66.7,66.78,66.65,66.67,68843.0,56.4648,56.5325,56.4225,56.4394,68843.0
2021-01-13 14:45:00,66.67,66.76,66.65,66.76,59493.0,56.4394,56.5156,56.4225,56.5156,59493.0
2021-01-13 14:50:00,66.77,66.8,66.69,66.69,93572.0,56.5241,56.5495,56.4563,56.4563,93572.0
2021-01-13 14:55:00,66.69,66.71,66.63,66.68,53492.0,56.4563,56.4733,56.4056,56.4479,53492.0
2021-01-13 15:00:00,66.68,66.71,66.62,66.64,101295.0,56.4479,56.4733,56.3971,56.414,101295.0
2021-01-13 15:05:00,66.64,66.66,66.54,66.62,100814.0,56.414,56.4309,56.3294,56.3971,100814.0
2021-01-13 15:10:00,66.62,66.67,66.62,66.65,93109.0,56.3971,56.4394,56.3971,56.4225,93109.0
2021-01-13 15:15:00,66.65,66.69,66.63,66.67,88302.0,56.4225,56.4563,56.4056,56.4394,88302.0
2021-01-13 15:20:00,66.67,66.69,66.62,66.63,62066.0,56.4394,56.4563,56.3971,56.4056,62066.0
2021-01-13 15:25:00,66.64,66.64,66.54,66.57,134557.0,56.414,56.414,56.3294,56.3548,134557.0
2021-01-13 15:30:00,66.57,66.67,66.53,66.67,110625.0,56.3548,56.4394,56.3209,56.4394,110625.0
2021-01-13 15:35:00,66.67,66.67,66.5,66.53,143519.0,56.4394,56.4394,56.2955,56.3209,143519.0
2021-01-13 15:40:00,66.53,66.71,66.53,66.65,132932.0,56.3209,56.4733,56.3209,56.4225,132932.0
2021-01-13 15:45:00,66.65,66.93,66.63,66.92,271805.0,56.4225,56.6595,56.4056,56.6511,271805.0
2021-01-13 15:50:00,66.92,67.18,66.9,67.05,894428.0,56.6511,56.8712,56.6341,56.7611,894428.0
2021-01-13 15:55:00,67.06,67.14,66.85,66.87,840964.0,56.7696,56.8373,56.5918,56.6087,840964.0
2021-01-14 09:30:00,67.52,68.07,67.29,67.29,1075784.0,57.159,57.6246,56.9643,56.9643,1075784.0
2021-01-14 09:35:00,67.3,67.77,67.17,67.61,629381.0,56.9727,57.3706,56.8627,57.2352,629381.0
2021-01-14 09:40:00,67.59,67.83,67.52,67.81,440552.0,57.2182,57.4214,57.159,57.4045,440552.0
2021-01-14 09:45:00,67.82,67.94,67.53,67.61,479753.0,57.4129,57.5145,57.1674,57.2352,479753.0
2021-01-14 09:50:00,67.62,67.83,67.54,67.71,352249.0,57.2436,57.4214,57.1759,57.3198,352249.0
2021-01-14 09:55:00,67.71,67.98,67.67,67.95,357906.0,57.3198,57.5484,57.286,57.523,357906.0
2021-01-14 10:00:00,67.95,67.99,67.85,67.93,209693.0,57.523,57.5569,57.4383,57.5061,209693.0
2021-01-14 10:05:00,67.93,68.12,67.89,67.95,610361.0,57.5061,57.6669,57.4722,57.523,610361.0
2021-01-14 10:10:00,67.94,68.23,67.9,68.22,294942.0,57.5145,57.76,57.4807,57.7516,294942.0
2021-01-14 10:15:00,68.21,68.4,68.19,68.38,479098.0,57.7431,57.9039,57.7262,57.887,479098.0
2021-01-14 10:20:00,68.4,68.78,68.39,68.67,482545.0,57.9039,58.2256,57.8955,58.1325,482545.0
2021-01-14 10:25:00,68.67,68.75,68.6,68.73,397394.0,58.1325,58.2002,58.0733,58.1833,397394.0
2021-01-14 10:30:00,68.73,68.91,68.68,68.74,464260.0,58.1833,58.3357,58.141,58.1918,464260.0
2021-01-14 10:35:00,68.74,68.76,68.17,68.27,502397.0,58.1918,58.2087,57.7092,57.7939,502397.0
2021-01-14 10:40:00,68.27,68.51,68.25,68.38,259139.0,57.7939,57.9971,57.777,57.887,259139.0
2021-01-14 10:45:00,68.38,68.52,68.35,68.4,222708.0,57.887,58.0055,57.8616,57.9039,222708.0
2021-01-14 10:50:00,68.4,68.42,68.33,68.41,194202.0,57.9039,57.9209,57.8447,57.9124,194202.0
2021-01-14 10:55:00,68.4,68.45,68.23,68.45,432884.0,57.9039,57.9463,57.76,57.9463,432884.0
2021-01-14 11:00:00,68.46,68.62,68.4,68.46,301466.0,57.9547,58.0902,57.9039,57.9547,301466.0
2021-01-14 11:05:00,68.46,68.57,68.38,68.4,203636.0,57.9547,58.0479,57.887,57.9039,203636.0
2021-01-14 11:10:00,68.39,68.43,68.22,68.22,211723.0,57.8955,57.9293,57.7516,57.7516,211723.0
2021-01-14 11:15:00,68.22,68.24,68.16,68.21,331357.0,57.7516,57.7685,57.7008,57.7431,331357.0
2021-01-14 11:20:00,68.2,68.39,68.2,68.3,192507.0,57.7346,57.8955,57.7346,57.8193,192507.0
2021-01-14 11:25:00,68.3,68.45,68.24,68.42,236840.0,57.8193,57.9463,57.7685,57.9209,236840.0
2021-01-14 11:30:00,68.43,68.59,68.43,68.56,161077.0,57.9293,58.0648,57.9293,58.0394,161077.0
2021-01-14 11:35:00,68.57,68.61,68.48,68.58,154143.0,58.0479,58.0817,57.9717,58.0563,154143.0
2021-01-14 11:40:00,68.59,68.75,68.56,68.75,275103.0,58.0648,58.2002,58.0394,58.2002,275103.0
2021-01-14 11:45:00,68.75,68.77,68.69,68.75,156127.0,58.2002,58.2172,58.1494,58.2002,156127.0
2021-01-14 11:50:00,68.75,68.75,68.61,68.69,207986.0,58.2002,58.2002,58.0817,58.1494,207986.0
2021-01-14 11:55:00,68.69,68.87,68.64,68.7,249538.0,58.1494,58.3018,58.1071,58.1579,249538.0
2021-01-14 12:00:00,68.7,68.8,68.63,68.77,175726.0,58.1579,58.2426,58.0987,58.2172,175726.0
2021-01-14 12:05:00,68.77,68.81,68.64,68.72,126144.0,58.2172,58.251,58.1071,58.1748,126144.0
2021-01-14 12:10:00,68.72,68.76,68.64,68.75,97872.0,58.1748,58.2087,58.1071,58.2002,97872.0
2021-01-14 12:15:00,68.75,68.84,68.7,68.7,220003.0,58.2002,58.2764,58.1579,58.1579,220003.0
2021-01-14 12:20:00,68.71,68.71,68.65,68.68,89157.0,58.1664,58.1664,58.1156,58.141,89157.0
2021-01-14 12:25:00,68.69,68.73,68.68,68.71,79202.0,58.1494,58.1833,58.141,58.1664,79202.0
2021-01-14 12:30:00,68.7,68.79,68.69,68.73,105374.0,58.1579,58.2341,58.1494,58.1833,105374.0
2021-01-14 12:35:00,68.74,68.8,68.71,68.76,104490.0,58.1918,58.2426,58.1664,58.2087,104490.0
2021-01-14 12:40:00,68.76,68.82,68.64,68.67,168286.0,58.2087,58.2595,58.1071,58.1325,168286.0
2021-01-14 12:45:00,68.67,68.68,68.53,68.6,133098.0,58.1325,58.141,58.014,58.0733,133098.0
2021-01-14 12:50:00,68.6,68.7,68.57,68.69,117857.0,58.0733,58.1579,58.0479,58.1494,117857.0
2021-01-14 12:55:00,68.7,68.77,68.67,68.74,118435.0,58.1579,58.2172,58.1325,58.1918,118435.0
2021-01-14 13:00:00,68.73,68.99,68.72,68.95,243684.0,58.1833,58.4034,58.1748,58.3695,243684.0
2021-01-14 13:05:00,68.95,68.97,68.81,68.83,288135.0,58.3695,58.3865,58.251,58.268,288135.0
2021-01-14 13:10:00,68.83,68.98,68.82,68.96,123775.0,58.268,58.3949,58.2595,58.378,123775.0
2021-01-14 13:15:00,68.97,69.04,68.96,69.03,343340.0,58.3865,58.4457,58.378,58.4373,343340.0
2021-01-14 13:20:00,69.03,69.12,69.02,69.09,187104.0,58.4373,58.5135,58.4288,58.4881,187104.0
2021-01-14 13:25:00,69.08,69.15,69.07,69.15,128022.0,58.4796,58.5389,58.4711,58.5389,128022.0
2021-01-14 13:30:00,69.15,69.23,69.09,69.2,283265.0,58.5389,58.6066,58.4881,58.5812,283265.0
2021-01-14 13:35:00,69.2,69.21,69.04,69.06,154713.0,58.5812,58.5896,58.4457,58.4627,154713.0
2021-01-14 13:40:00,69.07,69.14,69.0,69.13,161923.0,58.4711,58.5304,58.4119,58.5219,161923.0
2021-01-14 13:45:00,69.14,69.19,69.13,69.15,69118.0,58.5304,58.5727,58.5219,58.5389,69118.0
2021-01-14 13:50:00,69.14,69.2,69.13,69.2,124131.0,58.5304,58.5812,58.5219,58.5812,124131.0
2021-01-14 13:55:00,69.2,69.28,69.18,69.26,136739.0,58.5812,58.6489,58.5643,58.632,136739.0
2021-01-14 14:00:00,69.26,69.31,69.18,69.25,183171.0,58.632,58.6743,58.5643,58.6235,183171.0
2021-01-14 14:05:00,69.25,69.28,69.12,69.14,183164.0,58.6235,58.6489,58.5135,58.5304,183164.0
2021-01-14 14:10:00,69.14,69.29,69.14,69.26,188872.0,58.5304,58.6574,58.5304,58.632,188872.0
2021-01-14 14:15:00,69.26,69.29,69.23,69.24,100249.0,58.632,58.6574,58.6066,58.615,100249.0
2021-01-14 14:20:00,69.23,69.25,69.13,69.18,337186.0,58.6066,58.6235,58.5219,58.5643,337186.0
2021-01-14 14:25:00,69.18,69.21,69.08,69.14,128040.0,58.5643,58.5896,58.4796,58.5304,128040.0
2021-01-14 14:30:00,69.14,69.3,69.13,69.29,125733.0,58.5304,58.6658,58.5219,58.6574,125733.0
2021-01-14 14:35:00,69.28,69.29,69.2,69.26,112575.0,58.6489,58.6574,58.5812,58.632,112575.0
2021-01-14 14:40:00,69.26,69.27,69.21,69.23,156540.0,58.632,58.6404,58.5896,58.6066,156540.0
2021-01-14 14:45:00,69.23,69.27,69.14,69.2,213672.0,58.6066,58.6404,58.5304,58.5812,213672.0
2021-01-14 14:50:00,69.2,69.28,69.15,69.16,239990.0,58.5812,58.6489,58.5389,58.5473,239990.0
2021-01-14 14:55:00,69.16,69.22,69.07,69.18,256666.0,58.5473,58.5981,58.4711,58.5643,256666.0
2021-01-14 15:00:00,69.17,69.43,69.17,69.31,354110.0,58.5558,58.7759,58.5558,58.6743,354110.0
2021-01-14 15:05:00,69.31,69.42,69.3,69.34,191271.0,58.6743,58.7674,58.6658,58.6997,191271.0
2021-01-14 15:10:00,69.34,69.37,69.18,69.26,272275.0,58.6997,58.7251,58.5643,58.632,272275.0
2021-01-14 15:15:00,69.26,69.29,68.91,68.91,437347.0,58.632,58.6574,58.3357,58.3357,437347.0
2021-01-14 15:20:00,68.91,69.13,68.89,69.03,402997.0,58.3357,58.5219,58.3188,58.4373,402997.0
2021-01-14 15:25:00,69.03,69.05,68.95,69.05,229845.0,58.4373,58.4542,58.3695,58.4542,229845.0
2021-01-14 15:30:00,69.05,69.13,69.0,69.02,327553.0,58.4542,58.5219,58.4119,58.4288,327553.0
2021-01-14 15:35:00,69.03,69.17,68.96,69.13,376040.0,58.4373,58.5558,58.378,58.5219,376040.0
2021-01-14 15:40:00,69.13,69.15,69.02,69.08,441708.0,58.5219,58.5389,58.4288,58.4796,441708.0
2021-01-14 15:45:00,69.08,69.13,69.0,69.06,505825.0,58.4796,58.5219,58.4119,58.4627,505825.0
2021-01-14 15:50:00,69.06,69.11,68.91,68.99,1024975.0,58.4627,58.505,58.3357,58.4034,1024975.0
2021-01-14 15:55:00,69.0,69.16,68.93,69.02,1298449.0,58.4119,58.5473,58.3526,58.4288,1298449.0
2021-01-15 09:30:00,67.33,67.37,66.1,67.14,2333819.0,56.9981,57.032,55.9569,56.8373,2333819.0
2021-01-15 09:35:00,67.18,67.65,66.82,67.12,671368.0,56.8712,57.269,56.5664,56.8204,671368.0
2021-01-15 09:40:00,67.09,67.3,66.91,67.16,394030.0,56.795,56.9727,56.6426,56.8542,394030.0
2021-01-15 09:45:00,67.15,67.16,66.68,66.74,768049.0,56.8458,56.8542,56.4479,56.4987,768049.0
2021-01-15 09:50:00,66.74,66.75,66.14,66.45,899882.0,56.4987,56.5071,55.9907,56.2532,899882.0
2021-01-15 09:55:00,66.45,66.46,66.13,66.27,410173.0,56.2532,56.2616,55.9823,56.1008,410173.0
2021-01-15 10:00:00,66.27,66.27,65.96,66.12,631001.0,56.1008,56.1008,55.8384,55.9738,631001.0
2021-01-15 10:05:00,66.12,66.15,65.83,65.84,538728.0,55.9738,55.9992,55.7283,55.7368,538728.0
2021-01-15 10:10:00,65.84,65.85,65.41,65.43,542588.0,55.7368,55.7452,55.3728,55.3897,542588.0
2021-01-15 10:15:00,65.43,65.76,65.28,65.52,566729.0,55.3897,55.6691,55.2627,55.4659,566729.0
2021-01-15 10:20:00,65.53,65.56,65.35,65.48,327176.0,55.4743,55.4997,55.322,55.432,327176.0
2021-01-15 10:25:00,65.49,65.88,65.42,65.78,457128.0,55.4405,55.7706,55.3812,55.686,457128.0
2021-01-15 10:30:00,65.77,65.83,65.58,65.68,291937.0,55.6775,55.7283,55.5167,55.6013,291937.0
2021-01-15 10:35:00,65.69,65.84,65.57,65.61,200718.0,55.6098,55.7368,55.5082,55.5421,200718.0
2021-01-15 10:40:00,65.6,65.94,65.53,65.92,271601.0,55.5336,55.8214,55.4743,55.8045,271601.0
2021-01-15 10:45:00,65.92,66.39,65.89,66.37,401795.0,55.8045,56.2024,55.7791,56.1854,401795.0
2021-01-15 10:50:00,66.36,66.37,65.97,65.97,317167.0,56.177,56.1854,55.8468,55.8468,317167.0
2021-01-15 10:55:00,65.98,66.26,65.9,66.06,338627.0,55.8553,56.0923,55.7876,55.923,338627.0
2021-01-15 11:00:00,66.06,66.07,65.88,65.98,187886.0,55.923,55.9315,55.7706,55.8553,187886.0
2021-01-15 11:05:00,65.98,66.1,65.8,65.85,229249.0,55.8553,55.9569,55.7029,55.7452,229249.0
2021-01-15 11:10:00,65.86,65.95,65.75,65.89,170515.0,55.7537,55.8299,55.6606,55.7791,170515.0
2021-01-15 11:15:00,65.89,65.94,65.68,65.87,400990.0,55.7791,55.8214,55.6013,55.7622,400990.0
2021-01-15 11:20:00,65.86,66.0,65.76,65.78,203698.0,55.7537,55.8722,55.6691,55.686,203698.0
2021-01-15 11:25:00,65.78,65.85,65.77,65.8,254940.0,55.686,55.7452,55.6775,55.7029,254940.0
2021-01-15 11:30:00,65.8,65.85,65.55,65.58,563522.0,55.7029,55.7452,55.4913,55.5167,563522.0
2021-01-15 11:35:00,65.59,65.76,65.56,65.64,283645.0,55.5251,55.6691,55.4997,55.5675,283645.0
2021-01-15 11:40:00,65.64,65.75,65.56,65.66,265241.0,55.5675,55.6606,55.4997,55.5844,265241.0
2021-01-15 11:45:00,65.66,65.91,65.52,65.74,356185.0,55.5844,55.796,55.4659,55.6521,356185.0
2021-01-15 11:50:00,65.72,65.79,65.6,65.63,207943.0,55.6352,55.6945,55.5336,55.559,207943.0
2021-01-15 11:55:00,65.62,65.66,64.41,64.49,1997560.0,55.5505,55.5844,54.5262,54.5939,1997560.0
2021-01-15 12:00:00,64.49,64.79,64.34,64.67,800640.0,54.5939,54.8479,54.467,54.7463,800640.0
2021-01-15 12:05:00,64.68,64.8,64.53,64.65,713779.0,54.7548,54.8564,54.6278,54.7294,713779.0
2021-01-15 12:10:00,64.66,64.68,64.49,64.53,462380.0,54.7379,54.7548,54.5939,54.6278,462380.0
2021-01-15 12:15:00,64.52,64.67,64.43,64.58,430402.0,54.6193,54.7463,54.5431,54.6701,430402.0
2021-01-15 12:20:00,64.58,64.83,64.54,64.79,323540.0,54.6701,54.8818,54.6363,54.8479,323540.0
2021-01-15 12:25:00,64.79,64.99,64.7,64.97,322788.0,54.8479,55.0172,54.7717,55.0003,322788.0
2021-01-15 12:30:00,64.96,64.99,64.77,64.79,464972.0,54.9918,55.0172,54.831,54.8479,464972.0
2021-01-15 12:35:00,64.8,64.97,64.77,64.97,221239.0,54.8564,55.0003,54.831,55.0003,221239.0
2021-01-15 12:40:00,64.97,65.14,64.92,65.03,347286.0,55.0003,55.1442,54.958,55.0511,347286.0
2021-01-15 12:45:00,65.02,65.2,64.89,65.14,323846.0,55.0426,55.195,54.9326,55.1442,323846.0
2021-01-15 12:50:00,65.15,65.18,65.04,65.17,299527.0,55.1527,55.1781,55.0595,55.1696,299527.0
2021-01-15 12:55:00,65.17,65.23,65.11,65.22,211057.0,55.1696,55.2204,55.1188,55.2119,211057.0
2021-01-15 13:00:00,65.22,65.25,65.06,65.14,211482.0,55.2119,55.2373,55.0765,55.1442,211482.0
2021-01-15 13:05:00,65.15,65.32,65.14,65.24,186579.0,55.1527,55.2966,55.1442,55.2288,186579.0
2021-01-15 13:10:00,65.25,65.34,65.23,65.28,168658.0,55.2373,55.3135,55.2204,55.2627,168658.0
2021-01-15 13:15:00,65.28,65.53,65.26,65.51,318370.0,55.2627,55.4743,55.2458,55.4574,318370.0
2021-01-15 13:20:00,65.5,65.53,65.3,65.42,145018.0,55.449,55.4743,55.2796,55.3812,145018.0
2021-01-15 13:25:00,65.42,65.43,65.16,65.19,167406.0,55.3812,55.3897,55.1611,55.1865,167406.0
2021-01-15 13:30:00,65.19,65.21,65.09,65.18,111542.0,55.1865,55.2035,55.1019,55.1781,111542.0
2021-01-15 13:35:00,65.16,65.35,65.16,65.31,156442.0,55.1611,55.322,55.1611,55.2881,156442.0
2021-01-15 13:40:00,65.31,65.34,65.19,65.25,100044.0,55.2881,55.3135,55.1865,55.2373,100044.0
2021-01-15 13:45:00,65.26,65.29,65.11,65.12,145834.0,55.2458,55.2712,55.1188,55.1273,145834.0
2021-01-15 13:50:00,65.11,65.15,65.01,65.04,162744.0,55.1188,55.1527,55.0341,55.0595,162744.0
2021-01-15 13:55:00,65.03,65.14,64.91,65.12,178095.0,55.0511,55.1442,54.9495,55.1273,178095.0
2021-01-15 14:00:00,65.12,65.17,65.03,65.12,195886.0,55.1273,55.1696,55.0511,55.1273,195886.0
2021-01-15 14:05:00,65.11,65.14,64.75,64.82,302973.0,55.1188,55.1442,54.814,54.8733,302973.0
2021-01-15 14:10:00,64.81,64.91,64.71,64.76,212889.0,54.8648,54.9495,54.7802,54.8225,212889.0
2021-01-15 14:15:00,64.76,64.82,64.65,64.69,176454.0,54.8225,54.8733,54.7294,54.7632,176454.0
2021-01-15 14:20:00,64.68,64.74,64.67,64.73,147653.0,54.7548,54.8056,54.7463,54.7971,147653.0
2021-01-15 14:25:00,64.72,64.76,64.63,64.73,133910.0,54.7886,54.8225,54.7125,54.7971,133910.0
2021-01-15 14:30:00,64.74,64.81,64.67,64.71,193253.0,54.8056,54.8648,54.7463,54.7802,193253.0
2021-01-15 14:35:00,64.71,64.75,64.62,64.75,146721.0,54.7802,54.814,54.704,54.814,146721.0
2021-01-15 14:40:00,64.74,64.77,64.7,64.72,154619.0,54.8056,54.831,54.7717,54.7886,154619.0
2021-01-15 14:45:00,64.72,64.74,64.59,64.66,161073.0,54.7886,54.8056,54.6786,54.7379,161073.0
2021-01-15 14:50:00,64.66,64.71,64.48,64.52,285729.0,54.7379,54.7802,54.5855,54.6193,285729.0
2021-01-15 14:55:00,64.52,64.87,64.51,64.79,319984.0,54.6193,54.9156,54.6109,54.8479,319984.0
2021-01-15 15:00:00,64.79,64.84,64.74,64.78,231491.0,54.8479,54.8902,54.8056,54.8394,231491.0
2021-01-15 15:05:00,64.77,64.79,64.66,64.79,207444.0,54.831,54.8479,54.7379,54.8479,207444.0
2021-01-15 15:10:00,64.79,64.96,64.79,64.82,228561.0,54.8479,54.9918,54.8479,54.8733,228561.0
2021-01-15 15:15:00,64.83,64.89,64.79,64.8,128713.0,54.8818,54.9326,54.8479,54.8564,128713.0
2021-01-15 15:20:00,64.8,64.82,64.61,64.68,200533.0,54.8564,54.8733,54.6955,54.7548,200533.0
2021-01-15 15:25:00,64.69,64.81,64.63,64.81,181404.0,54.7632,54.8648,54.7125,54.8648,181404.0
2021-01-15 15:30:00,64.81,64.9,64.74,64.8,258166.0,54.8648,54.941,54.8056,54.8564,258166.0
2021-01-15 15:35:00,64.81,64.81,64.72,64.73,228798.0,54.8648,54.8648,54.7886,54.7971,228798.0
2021-01-15 15:40:00,64.73,64.84,64.68,64.68,340131.0,54.7971,54.8902,54.7548,54.7548,340131.0
2021-01-15 15:45:00,64.69,64.69,64.3,64.34,740183.0,54.7632,54.7632,54.4331,54.467,740183.0
2021-01-15 15:50:00,64.34,64.39,64.15,64.15,828545.0,54.467,54.5093,54.3061,54.3061,828545.0
2021-01-15 15:55:00,64.16,64.32,64.09,64.25,1686699.0,54.3146,54.45,54.2553,54.3908,1686699.0
2021-01-19 09:30:00,65.2,65.25,64.36,64.75,1549789.0,55.195,55.2373,54.4839,54.814,1549789.0
2021-01-19 09:35:00,64.73,64.75,63.71,64.1,867851.0,54.7971,54.814,53.9336,54.2638,867851.0
2021-01-19 09:40:00,64.1,64.26,63.74,64.06,728304.0,54.2638,54.3992,53.959,54.2299,728304.0
2021-01-19 09:45:00,64.06,64.38,64.04,64.1,602613.0,54.2299,54.5008,54.213,54.2638,602613.0
2021-01-19 09:50:00,64.09,64.26,63.9,63.91,502470.0,54.2553,54.3992,54.0945,54.1029,502470.0
2021-01-19 09:55:00,63.9,63.91,63.56,63.69,661972.0,54.0945,54.1029,53.8066,53.9167,661972.0
2021-01-19 10:00:00,63.69,63.85,63.56,63.81,370768.0,53.9167,54.0521,53.8066,54.0183,370768.0
2021-01-19 10:05:00,63.8,63.89,63.32,63.43,506264.0,54.0098,54.086,53.6035,53.6966,506264.0
2021-01-19 10:10:00,63.42,63.45,63.13,63.44,550782.0,53.6881,53.7135,53.4426,53.7051,550782.0
2021-01-19 10:15:00,63.45,63.48,63.05,63.09,438837.0,53.7135,53.7389,53.3749,53.4088,438837.0
2021-01-19 10:20:00,63.09,63.24,62.91,63.17,470876.0,53.4088,53.5358,53.2564,53.4765,470876.0
2021-01-19 10:25:00,63.17,63.2,62.96,63.12,293712.0,53.4765,53.5019,53.2987,53.4342,293712.0
2021-01-19 10:30:00,63.12,63.39,63.05,63.32,303184.0,53.4342,53.6627,53.3749,53.6035,303184.0
2021-01-19 10:35:00,63.31,63.52,63.24,63.43,469931.0,53.595,53.7728,53.5358,53.6966,469931.0
2021-01-19 10:40:00,63.42,63.44,63.3,63.34,134860.0,53.6881,53.7051,53.5865,53.6204,134860.0
2021-01-19 10:45:00,63.33,63.44,63.22,63.37,324392.0,53.6119,53.7051,53.5188,53.6458,324392.0
2021-01-19 10:50:00,63.37,63.58,63.36,63.53,316852.0,53.6458,53.8236,53.6373,53.7813,316852.0
2021-01-19 10:55:00,63.54,63.61,63.43,63.45,225474.0,53.7897,53.849,53.6966,53.7135,225474.0
2021-01-19 11:00:00,63.45,63.55,63.42,63.55,156562.0,53.7135,53.7982,53.6881,53.7982,156562.0
2021-01-19 11:05:00,63.55,63.56,63.4,63.49,162285.0,53.7982,53.8066,53.6712,53.7474,162285.0
2021-01-19 11:10:00,63.5,63.72,63.5,63.7,206756.0,53.7559,53.9421,53.7559,53.9252,206756.0
2021-01-19 11:15:00,63.71,63.75,63.58,63.67,187745.0,53.9336,53.9675,53.8236,53.8998,187745.0
2021-01-19 11:20:00,63.68,63.91,63.61,63.89,368882.0,53.9082,54.1029,53.849,54.086,368882.0
2021-01-19 11:25:00,63.89,64.14,63.89,64.12,294930.0,54.086,54.2976,54.086,54.2807,294930.0
2021-01-19 11:30:00,64.12,64.12,63.84,63.86,149731.0,54.2807,54.2807,54.0437,54.0606,149731.0
2021-01-19 11:35:00,63.86,63.9,63.67,63.75,223929.0,54.0606,54.0945,53.8998,53.9675,223929.0
2021-01-19 11:40:00,63.75,63.95,63.69,63.88,202697.0,53.9675,54.1368,53.9167,54.0775,202697.0
2021-01-19 11:45:00,63.87,63.94,63.84,63.94,199270.0,54.0691,54.1283,54.0437,54.1283,199270.0
2021-01-19 11:50:00,63.94,63.95,63.85,63.9,195195.0,54.1283,54.1368,54.0521,54.0945,195195.0
2021-01-19 11:55:00,63.9,63.99,63.87,63.95,118214.0,54.0945,54.1707,54.0691,54.1368,118214.0
2021-01-19 12:00:00,63.95,64.03,63.87,63.89,186401.0,54.1368,54.2045,54.0691,54.086,186401.0
2021-01-19 12:05:00,63.89,64.06,63.88,63.96,175161.0,54.086,54.2299,54.0775,54.1453,175161.0
2021-01-19 12:10:00,63.95,63.96,63.65,63.7,226502.0,54.1368,54.1453,53.8828,53.9252,226502.0
2021-01-19 12:15:00,63.71,63.72,63.51,63.72,221234.0,53.9336,53.9421,53.7643,53.9421,221234.0
2021-01-19 12:20:00,63.72,63.77,63.64,63.74,230762.0,53.9421,53.9844,53.8744,53.959,230762.0
2021-01-19 12:25:00,63.74,63.75,63.61,63.72,199748.0,53.959,53.9675,53.849,53.9421,199748.0
2021-01-19 12:30:00,63.72,63.73,63.56,63.67,84554.0,53.9421,53.9506,53.8066,53.8998,84554.0
2021-01-19 12:35:00,63.67,63.7,63.57,63.62,99801.0,53.8998,53.9252,53.8151,53.8574,99801.0
2021-01-19 12:40:00,63.61,63.75,63.6,63.75,105994.0,53.849,53.9675,53.8405,53.9675,105994.0
2021-01-19 12:45:00,63.75,63.77,63.68,63.74,125637.0,53.9675,53.9844,53.9082,53.959,125637.0
2021-01-19 12:50:00,63.73,63.92,63.73,63.91,175174.0,53.9506,54.1114,53.9506,54.1029,175174.0
2021-01-19 12:55:00,63.9,63.9,63.76,63.83,94809.0,54.0945,54.0945,53.976,54.0352,94809.0
2021-01-19 13:00:00,63.83,63.95,63.8,63.91,105097.0,54.0352,54.1368,54.0098,54.1029,105097.0
2021-01-19 13:05:00,63.91,63.92,63.85,63.9,144076.0,54.1029,54.1114,54.0521,54.0945,144076.0
2021-01-19 13:10:00,63.9,63.91,63.81,63.84,157222.0,54.0945,54.1029,54.0183,54.0437,157222.0
2021-01-19 13:15:00,63.84,63.91,63.81,63.83,203565.0,54.0437,54.1029,54.0183,54.0352,203565.0
2021-01-19 13:20:00,63.83,63.89,63.74,63.76,242652.0,54.0352,54.086,53.959,53.976,242652.0
2021-01-19 13:25:00,63.75,63.87,63.67,63.68,194712.0,53.9675,54.0691,53.8998,53.9082,194712.0
2021-01-19 13:30:00,63.68,63.74,63.61,63.7,149075.0,53.9082,53.959,53.849,53.9252,149075.0
2021-01-19 13:35:00,63.69,63.78,63.65,63.67,75903.0,53.9167,53.9929,53.8828,53.8998,75903.0
2021-01-19 13:40:00,63.68,63.7,63.62,63.66,110307.0,53.9082,53.9252,53.8574,53.8913,110307.0
2021-01-19 13:45:00,63.66,63.67,63.53,63.58,159691.0,53.8913,53.8998,53.7813,53.8236,159691.0
2021-01-19 13:50:00,63.57,63.62,63.57,63.62,88057.0,53.8151,53.8574,53.8151,53.8574,88057.0
2021-01-19 13:55:00,63.62,63.65,63.58,63.65,147529.0,53.8574,53.8828,53.8236,53.8828,147529.0
2021-01-19 14:00:00,63.64,63.64,63.51,63.54,161561.0,53.8744,53.8744,53.7643,53.7897,161561.0
2021-01-19 14:05:00,63.53,63.6,63.51,63.6,132554.0,53.7813,53.8405,53.7643,53.8405,132554.0
2021-01-19 14:10:00,63.59,63.7,63.57,63.69,90211.0,53.832,53.9252,53.8151,53.9167,90211.0
2021-01-19 14:15:00,63.7,63.74,63.67,63.7,89742.0,53.9252,53.959,53.8998,53.9252,89742.0
2021-01-19 14:20:00,63.7,63.75,63.69,63.73,105818.0,53.9252,53.9675,53.9167,53.9506,105818.0
2021-01-19 14:25:00,63.73,63.75,63.67,63.69,95747.0,53.9506,53.9675,53.8998,53.9167,95747.0
2021-01-19 14:30:00,63.69,63.71,63.62,63.68,122431.0,53.9167,53.9336,53.8574,53.9082,122431.0
2021-01-19 14:35:00,63.68,63.71,63.65,63.68,93386.0,53.9082,53.9336,53.8828,53.9082,93386.0
2021-01-19 14:40:00,63.69,63.72,63.64,63.68,112575.0,53.9167,53.9421,53.8744,53.9082,112575.0
2021-01-19 14:45:00,63.68,63.77,63.63,63.73,126893.0,53.9082,53.9844,53.8659,53.9506,126893.0
2021-01-19 14:50:00,63.74,63.75,63.65,63.66,98327.0,53.959,53.9675,53.8828,53.8913,98327.0
2021-01-19 14:55:00,63.67,63.71,63.62,63.71,86197.0,53.8998,53.9336,53.8574,53.9336,86197.0
2021-01-19 15:00:00,63.71,63.73,63.63,63.73,92059.0,53.9336,53.9506,53.8659,53.9506,92059.0
2021-01-19 15:05:00,63.73,63.77,63.7,63.74,111223.0,53.9506,53.9844,53.9252,53.959,111223.0
2021-01-19 15:10:00,63.74,63.78,63.69,63.71,105048.0,53.959,53.9929,53.9167,53.9336,105048.0
2021-01-19 15:15:00,63.7,63.74,63.58,63.59,134561.0,53.9252,53.959,53.8236,53.832,134561.0
2021-01-19 15:20:00,63.6,63.65,63.59,63.61,121733.0,53.8405,53.8828,53.832,53.849,121733.0
2021-01-19 15:25:00,63.62,63.74,63.61,63.73,132588.0,53.8574,53.959,53.849,53.9506,132588.0
2021-01-19 15:30:00,63.72,63.77,63.65,63.75,192532.0,53.9421,53.9844,53.8828,53.9675,192532.0
2021-01-19 15:35:00,63.76,63.76,63.61,63.63,164874.0,53.976,53.976,53.849,53.8659,164874.0
2021-01-19 15:40:00,63.62,63.65,63.57,63.65,304889.0,53.8574,53.8828,53.8151,53.8828,304889.0
2021-01-19 15:45:00,63.65,63.65,63.51,63.56,472635.0,53.8828,53.8828,53.7643,53.8066,472635.0
2021-01-19 15:50:00,63.55,63.62,63.51,63.57,429906.0,53.7982,53.8574,53.7643,53.8151,429906.0
2021-01-19 15:55:00,63.57,63.73,63.48,63.69,1250605.0,53.8151,53.9506,53.7389,53.9167,1250605.0
2021-01-20 09:30:00,63.75,63.82,63.28,63.58,743750.0,53.9675,54.0268,53.5696,53.8236,743750.0
2021-01-20 09:35:00,63.57,63.72,63.53,63.55,318397.0,53.8151,53.9421,53.7813,53.7982,318397.0
2021-01-20 09:40:00,63.54,63.55,63.01,63.1,446093.0,53.7897,53.7982,53.341,53.4172,446093.0
2021-01-20 09:45:00,63.12,63.28,63.02,63.1,421803.0,53.4342,53.5696,53.3495,53.4172,421803.0
2021-01-20 09:50:00,63.1,63.13,62.95,63.02,326026.0,53.4172,53.4426,53.2903,53.3495,326026.0
2021-01-20 09:55:00,63.02,63.19,63.01,63.11,223590.0,53.3495,53.4934,53.341,53.4257,223590.0
2021-01-20 10:00:00,63.1,63.12,62.89,63.01,321993.0,53.4172,53.4342,53.2395,53.341,321993.0
2021-01-20 10:05:00,63.01,63.05,62.9,62.94,274490.0,53.341,53.3749,53.2479,53.2818,274490.0
2021-01-20 10:10:00,62.93,62.97,62.83,62.94,374177.0,53.2733,53.3072,53.1887,53.2818,374177.0
2021-01-20 10:15:00,62.95,63.34,62.94,63.16,275788.0,53.2903,53.6204,53.2818,53.468,275788.0
2021-01-20 10:20:00,63.16,63.25,63.11,63.21,287284.0,53.468,53.5442,53.4257,53.5104,287284.0
2021-01-20 10:25:00,63.21,63.22,62.92,62.96,225529.0,53.5104,53.5188,53.2649,53.2987,225529.0
2021-01-20 10:30:00,62.97,63.15,62.91,63.1,227257.0,53.3072,53.4596,53.2564,53.4172,227257.0
2021-01-20 10:35:00,63.09,63.17,62.94,63.1,286433.0,53.4088,53.4765,53.2818,53.4172,286433.0
2021-01-20 10:40:00,63.1,63.24,63.1,63.15,137582.0,53.4172,53.5358,53.4172,53.4596,137582.0
2021-01-20 10:45:00,63.15,63.41,63.15,63.27,336901.0,53.4596,53.6797,53.4596,53.5611,336901.0
2021-01-20 10:50:00,63.27,63.39,63.26,63.33,130741.0,53.5611,53.6627,53.5527,53.6119,130741.0
2021-01-20 10:55:00,63.32,63.33,63.2,63.23,115630.0,53.6035,53.6119,53.5019,53.5273,115630.0
2021-01-20 11:00:00,63.22,63.24,63.1,63.14,129051.0,53.5188,53.5358,53.4172,53.4511,129051.0
2021-01-20 11:05:00,63.13,63.13,62.95,62.97,242339.0,53.4426,53.4426,53.2903,53.3072,242339.0
2021-01-20 11:10:00,62.96,63.06,62.95,63.05,118156.0,53.2987,53.3834,53.2903,53.3749,118156.0
2021-01-20 11:15:00,63.05,63.15,63.02,63.12,98757.0,53.3749,53.4596,53.3495,53.4342,98757.0
2021-01-20 11:20:00,63.11,63.16,62.99,63.0,113004.0,53.4257,53.468,53.3241,53.3326,113004.0
2021-01-20 11:25:00,63.0,63.09,62.97,63.06,120029.0,53.3326,53.4088,53.3072,53.3834,120029.0
2021-01-20 11:30:00,63.06,63.11,63.0,63.08,150614.0,53.3834,53.4257,53.3326,53.4003,150614.0
2021-01-20 11:35:00,63.09,63.1,62.95,62.97,156829.0,53.4088,53.4172,53.2903,53.3072,156829.0
2021-01-20 11:40:00,62.97,63.0,62.95,62.96,115523.0,53.3072,53.3326,53.2903,53.2987,115523.0
2021-01-20 11:45:00,62.97,63.04,62.92,62.93,136761.0,53.3072,53.3664,53.2649,53.2733,136761.0
2021-01-20 11:50:00,62.93,62.93,62.87,62.89,221447.0,53.2733,53.2733,53.2225,53.2395,221447.0
2021-01-20 11:55:00,62.9,62.95,62.88,62.9,110149.0,53.2479,53.2903,53.231,53.2479,110149.0
2021-01-20 12:00:00,62.91,62.95,62.89,62.93,130788.0,53.2564,53.2903,53.2395,53.2733,130788.0
2021-01-20 12:05:00,62.93,62.94,62.9,62.91,78245.0,53.2733,53.2818,53.2479,53.2564,78245.0
2021-01-20 12:10:00,62.91,62.95,62.89,62.93,148261.0,53.2564,53.2903,53.2395,53.2733,148261.0
2021-01-20 12:15:00,62.94,62.94,62.9,62.93,103426.0,53.2818,53.2818,53.2479,53.2733,103426.0
2021-01-20 12:20:00,62.93,63.07,62.91,63.06,218726.0,53.2733,53.3918,53.2564,53.3834,218726.0
2021-01-20 12:25:00,63.06,63.22,63.06,63.18,194708.0,53.3834,53.5188,53.3834,53.485,194708.0
2021-01-20 12:30:00,63.18,63.24,63.15,63.2,88375.0,53.485,53.5358,53.4596,53.5019,88375.0
2021-01-20 12:35:00,63.21,63.25,63.15,63.24,143606.0,53.5104,53.5442,53.4596,53.5358,143606.0
2021-01-20 12:40:00,63.25,63.31,63.19,63.24,110634.0,53.5442,53.595,53.4934,53.5358,110634.0
2021-01-20 12:45:00,63.23,63.27,63.2,63.21,77210.0,53.5273,53.5611,53.5019,53.5104,77210.0
2021-01-20 12:50:00,63.2,63.29,63.15,63.29,226872.0,53.5019,53.5781,53.4596,53.5781,226872.0
2021-01-20 12:55:00,63.29,63.36,63.28,63.31,87271.0,53.5781,53.6373,53.5696,53.595,87271.0
2021-01-20 13:00:00,63.31,63.38,63.28,63.32,93704.0,53.595,53.6543,53.5696,53.6035,93704.0
2021-01-20 13:05:00,63.33,63.36,63.3,63.33,103088.0,53.6119,53.6373,53.5865,53.6119,103088.0
2021-01-20 13:10:00,63.33,63.42,63.33,63.34,122459.0,53.6119,53.6881,53.6119,53.6204,122459.0
2021-01-20 13:15:00,63.35,63.36,63.28,63.36,128063.0,53.6289,53.6373,53.5696,53.6373,128063.0
2021-01-20 13:20:00,63.36,63.41,63.26,63.27,166444.0,53.6373,53.6797,53.5527,53.5611,166444.0
2021-01-20 13:25:00,63.27,63.33,63.22,63.24,78530.0,53.5611,53.6119,53.5188,53.5358,78530.0
2021-01-20 13:30:00,63.24,63.3,63.21,63.25,94210.0,53.5358,53.5865,53.5104,53.5442,94210.0
2021-01-20 13:35:00,63.26,63.27,63.19,63.19,97597.0,53.5527,53.5611,53.4934,53.4934,97597.0
2021-01-20 13:40:00,63.19,63.24,63.18,63.24,89822.0,53.4934,53.5358,53.485,53.5358,89822.0
2021-01-20 13:45:00,63.24,63.26,63.11,63.11,157938.0,53.5358,53.5527,53.4257,53.4257,157938.0
2021-01-20 13:50:00,63.12,63.15,63.03,63.05,115191.0,53.4342,53.4596,53.358,53.3749,115191.0
2021-01-20 13:55:00,63.06,63.07,62.89,62.9,208363.0,53.3834,53.3918,53.2395,53.2479,208363.0
2021-01-20 14:00:00,62.89,62.94,62.88,62.92,128479.0,53.2395,53.2818,53.231,53.2649,128479.0
2021-01-20 14:05:00,62.92,63.03,62.85,63.03,128590.0,53.2649,53.358,53.2056,53.358,128590.0
2021-01-20 14:10:00,63.03,63.03,62.93,63.0,94080.0,53.358,53.358,53.2733,53.3326,94080.0
2021-01-20 14:15:00,63.0,63.09,62.98,63.05,104639.0,53.3326,53.4088,53.3156,53.3749,104639.0
2021-01-20 14:20:00,63.04,63.08,63.02,63.08,93329.0,53.3664,53.4003,53.3495,53.4003,93329.0
2021-01-20 14:25:00,63.09,63.14,63.06,63.11,97231.0,53.4088,53.4511,53.3834,53.4257,97231.0
2021-01-20 14:30:00,63.1,63.12,63.03,63.06,91820.0,53.4172,53.4342,53.358,53.3834,91820.0
2021-01-20 14:35:00,63.06,63.09,63.01,63.03,94188.0,53.3834,53.4088,53.341,53.358,94188.0
2021-01-20 14:40:00,63.03,63.14,63.01,63.11,100576.0,53.358,53.4511,53.341,53.4257,100576.0
2021-01-20 14:45:00,63.11,63.13,63.02,63.08,70949.0,53.4257,53.4426,53.3495,53.4003,70949.0
2021-01-20 14:50:00,63.08,63.11,63.04,63.06,69338.0,53.4003,53.4257,53.3664,53.3834,69338.0
2021-01-20 14:55:00,63.06,63.09,63.01,63.06,98809.0,53.3834,53.4088,53.341,53.3834,98809.0
2021-01-20 15:00:00,63.06,63.14,63.02,63.11,84039.0,53.3834,53.4511,53.3495,53.4257,84039.0
2021-01-20 15:05:00,63.11,63.12,63.08,63.1,118941.0,53.4257,53.4342,53.4003,53.4172,118941.0
2021-01-20 15:10:00,63.1,63.12,63.02,63.02,100631.0,53.4172,53.4342,53.3495,53.3495,100631.0
2021-01-20 15:15:00,63.02,63.18,63.02,63.17,123325.0,53.3495,53.485,53.3495,53.4765,123325.0
2021-01-20 15:20:00,63.17,63.2,63.13,63.18,118861.0,53.4765,53.5019,53.4426,53.485,118861.0
2021-01-20 15:25:00,63.18,63.36,63.17,63.31,214872.0,53.485,53.6373,53.4765,53.595,214872.0
2021-01-20 15:30:00,63.31,63.33,63.24,63.27,101504.0,53.595,53.6119,53.5358,53.5611,101504.0
2021-01-20 15:35:00,63.27,63.27,63.18,63.21,158434.0,53.5611,53.5611,53.485,53.5104,158434.0
2021-01-20 15:40:00,63.21,63.31,63.2,63.28,150308.0,53.5104,53.595,53.5019,53.5696,150308.0
2021-01-20 15:45:00,63.28,63.44,63.25,63.37,246565.0,53.5696,53.7051,53.5442,53.6458,246565.0
2021-01-20 15:50:00,63.36,63.4,63.26,63.29,425481.0,53.6373,53.6712,53.5527,53.5781,425481.0
2021-01-20 15:55:00,63.29,63.32,63.21,63.23,696834.0,53.5781,53.6035,53.5104,53.5273,696834.0
2021-01-21 09:30:00,63.21,63.34,62.7,62.8,732087.0,53.5104,53.6204,53.0786,53.1633,732087.0
2021-01-21 09:35:00,62.78,62.89,62.68,62.79,348221.0,53.1463,53.2395,53.0617,53.1548,348221.0
2021-01-21 09:40:00,62.77,62.8,62.59,62.59,294233.0,53.1379,53.1633,52.9855,52.9855,294233.0
2021-01-21 09:45:00,62.59,62.81,62.55,62.74,345840.0,52.9855,53.1717,52.9516,53.1125,345840.0
2021-01-21 09:50:00,62.73,63.09,62.72,63.03,307078.0,53.104,53.4088,53.0955,53.358,307078.0
2021-01-21 09:55:00,63.05,63.09,62.79,62.81,222173.0,53.3749,53.4088,53.1548,53.1717,222173.0
2021-01-21 10:00:00,62.8,62.84,62.51,62.59,273914.0,53.1633,53.1971,52.9178,52.9855,273914.0
2021-01-21 10:05:00,62.59,62.62,62.22,62.29,468248.0,52.9855,53.0109,52.6723,52.7315,468248.0
2021-01-21 10:10:00,62.28,62.29,62.07,62.26,300066.0,52.7231,52.7315,52.5453,52.7061,300066.0
2021-01-21 10:15:00,62.26,62.38,62.2,62.37,207516.0,52.7061,52.8077,52.6553,52.7993,207516.0
2021-01-21 10:20:00,62.37,62.62,62.33,62.58,366441.0,52.7993,53.0109,52.7654,52.977,366441.0
2021-01-21 10:25:00,62.59,62.67,62.5,62.55,132337.0,52.9855,53.0532,52.9093,52.9516,132337.0
2021-01-21 10:30:00,62.56,62.6,62.37,62.42,156217.0,52.9601,52.994,52.7993,52.8416,156217.0
2021-01-21 10:35:00,62.43,62.44,62.32,62.38,123327.0,52.85,52.8585,52.7569,52.8077,123327.0
2021-01-21 10:40:00,62.39,62.42,62.31,62.32,102021.0,52.8162,52.8416,52.7485,52.7569,102021.0
2021-01-21 10:45:00,62.32,62.32,62.23,62.25,132477.0,52.7569,52.7569,52.6807,52.6977,132477.0
2021-01-21 10:50:00,62.24,62.31,62.14,62.15,156619.0,52.6892,52.7485,52.6045,52.613,156619.0
2021-01-21 10:55:00,62.15,62.18,62.09,62.14,131142.0,52.613,52.6384,52.5622,52.6045,131142.0
2021-01-21 11:00:00,62.13,62.36,62.12,62.35,260224.0,52.5961,52.7908,52.5876,52.7823,260224.0
2021-01-21 11:05:00,62.34,62.37,62.02,62.1,349301.0,52.7739,52.7993,52.503,52.5707,349301.0
2021-01-21 11:10:00,62.1,62.15,61.98,62.14,284008.0,52.5707,52.613,52.4691,52.6045,284008.0
2021-01-21 11:15:00,62.14,62.15,62.04,62.13,113577.0,52.6045,52.613,52.5199,52.5961,113577.0
2021-01-21 11:20:00,62.13,62.29,62.11,62.2,182491.0,52.5961,52.7315,52.5792,52.6553,182491.0
2021-01-21 11:25:00,62.21,62.3,62.2,62.27,84760.0,52.6638,52.74,52.6553,52.7146,84760.0
2021-01-21 11:30:00,62.26,62.31,62.16,62.27,490493.0,52.7061,52.7485,52.6215,52.7146,490493.0
2021-01-21 11:35:00,62.27,62.27,62.07,62.1,104786.0,52.7146,52.7146,52.5453,52.5707,104786.0
2021-01-21 11:40:00,62.09,62.1,61.98,62.0,205816.0,52.5622,52.5707,52.4691,52.486,205816.0
2021-01-21 11:45:00,62.0,62.03,61.9,62.02,210674.0,52.486,52.5114,52.4014,52.503,210674.0
2021-01-21 11:50:00,62.03,62.06,61.96,62.03,176275.0,52.5114,52.5368,52.4522,52.5114,176275.0
2021-01-21 11:55:00,62.03,62.09,62.0,62.08,184048.0,52.5114,52.5622,52.486,52.5538,184048.0
2021-01-21 12:00:00,62.09,62.31,62.03,62.25,128711.0,52.5622,52.7485,52.5114,52.6977,128711.0
2021-01-21 12:05:00,62.25,62.35,62.18,62.22,139352.0,52.6977,52.7823,52.6384,52.6723,139352.0
2021-01-21 12:10:00,62.22,62.22,62.13,62.18,119968.0,52.6723,52.6723,52.5961,52.6384,119968.0
2021-01-21 12:15:00,62.19,62.19,62.01,62.04,186308.0,52.6469,52.6469,52.4945,52.5199,186308.0
2021-01-21 12:20:00,62.04,62.18,62.02,62.18,112296.0,52.5199,52.6384,52.503,52.6384,112296.0
2021-01-21 12:25:00,62.18,62.38,62.15,62.37,204312.0,52.6384,52.8077,52.613,52.7993,204312.0
2021-01-21 12:30:00,62.37,62.48,62.35,62.41,181410.0,52.7993,52.8924,52.7823,52.8331,181410.0
2021-01-21 12:35:00,62.41,62.44,62.34,62.38,78683.0,52.8331,52.8585,52.7739,52.8077,78683.0
2021-01-21 12:40:00,62.38,62.43,62.31,62.34,65496.0,52.8077,52.85,52.7485,52.7739,65496.0
2021-01-21 12:45:00,62.35,62.42,62.32,62.38,79769.0,52.7823,52.8416,52.7569,52.8077,79769.0
2021-01-21 12:50:00,62.37,62.38,62.3,62.35,56422.0,52.7993,52.8077,52.74,52.7823,56422.0
2021-01-21 12:55:00,62.34,62.38,62.28,62.3,84633.0,52.7739,52.8077,52.7231,52.74,84633.0
2021-01-21 13:00:00,62.3,62.39,62.27,62.27,71423.0,52.74,52.8162,52.7146,52.7146,71423.0
2021-01-21 13:05:00,62.27,62.35,62.26,62.35,69245.0,52.7146,52.7823,52.7061,52.7823,69245.0
2021-01-21 13:10:00,62.34,62.35,62.26,62.31,70342.0,52.7739,52.7823,52.7061,52.7485,70342.0
2021-01-21 13:15:00,62.32,62.37,62.25,62.26,68121.0,52.7569,52.7993,52.6977,52.7061,68121.0
2021-01-21 13:20:00,62.26,62.32,62.24,62.29,57461.0,52.7061,52.7569,52.6892,52.7315,57461.0
2021-01-21 13:25:00,62.29,62.29,62.17,62.18,65973.0,52.7315,52.7315,52.6299,52.6384,65973.0
2021-01-21 13:30:00,62.19,62.21,62.14,62.17,84491.0,52.6469,52.6638,52.6045,52.6299,84491.0
2021-01-21 13:35:00,62.16,62.18,62.14,62.15,71667.0,52.6215,52.6384,52.6045,52.613,71667.0
2021-01-21 13:40:00,62.14,62.25,62.13,62.24,84524.0,52.6045,52.6977,52.5961,52.6892,84524.0
2021-01-21 13:45:00,62.24,62.28,62.17,62.22,79239.0,52.6892,52.7231,52.6299,52.6723,79239.0
2021-01-21 13:50:00,62.23,62.28,62.22,62.27,80372.0,52.6807,52.7231,52.6723,52.7146,80372.0
2021-01-21 13:55:00,62.27,62.4,62.26,62.38,76839.0,52.7146,52.8247,52.7061,52.8077,76839.0
2021-01-21 14:00:00,62.37,62.4,62.23,62.28,174551.0,52.7993,52.8247,52.6807,52.7231,174551.0
2021-01-21 14:05:00,62.28,62.3,62.19,62.21,71115.0,52.7231,52.74,52.6469,52.6638,71115.0
2021-01-21 14:10:00,62.21,62.24,62.17,62.19,86494.0,52.6638,52.6892,52.6299,52.6469,86494.0
2021-01-21 14:15:00,62.19,62.29,62.18,62.28,96838.0,52.6469,52.7315,52.6384,52.7231,96838.0
2021-01-21 14:20:00,62.28,62.29,62.21,62.23,50672.0,52.7231,52.7315,52.6638,52.6807,50672.0
2021-01-21 14:25:00,62.23,62.24,62.14,62.16,92810.0,52.6807,52.6892,52.6045,52.6215,92810.0
2021-01-21 14:30:00,62.16,62.21,62.12,62.18,68007.0,52.6215,52.6638,52.5876,52.6384,68007.0
2021-01-21 14:35:00,62.18,62.28,62.17,62.24,69665.0,52.6384,52.7231,52.6299,52.6892,69665.0
2021-01-21 14:40:00,62.24,62.37,62.22,62.33,114287.0,52.6892,52.7993,52.6723,52.7654,114287.0
2021-01-21 14:45:00,62.33,62.33,62.18,62.23,77999.0,52.7654,52.7654,52.6384,52.6807,77999.0
2021-01-21 14:50:00,62.23,62.25,62.12,62.13,104041.0,52.6807,52.6977,52.5876,52.5961,104041.0
2021-01-21 14:55:00,62.14,62.18,62.06,62.07,164572.0,52.6045,52.6384,52.5368,52.5453,164572.0
2021-01-21 15:00:00,62.08,62.17,62.07,62.15,136153.0,52.5538,52.6299,52.5453,52.613,136153.0
2021-01-21 15:05:00,62.16,62.16,62.06,62.06,108486.0,52.6215,52.6215,52.5368,52.5368,108486.0
2021-01-21 15:10:00,62.08,62.08,62.01,62.03,142185.0,52.5538,52.5538,52.4945,52.5114,142185.0
2021-01-21 15:15:00,62.02,62.08,62.02,62.08,131462.0,52.503,52.5538,52.503,52.5538,131462.0
2021-01-21 15:20:00,62.08,62.09,62.02,62.04,168011.0,52.5538,52.5622,52.503,52.5199,168011.0
2021-01-21 15:25:00,62.04,62.04,61.92,61.94,256842.0,52.5199,52.5199,52.4183,52.4352,256842.0
2021-01-21 15:30:00,61.94,62.03,61.91,62.03,197579.0,52.4352,52.5114,52.4098,52.5114,197579.0
2021-01-21 15:35:00,62.03,62.06,61.92,61.98,255760.0,52.5114,52.5368,52.4183,52.4691,255760.0
2021-01-21 15:40:00,61.98,62.04,61.95,61.98,228090.0,52.4691,52.5199,52.4437,52.4691,228090.0
2021-01-21 15:45:00,61.98,62.09,61.98,61.99,376503.0,52.4691,52.5622,52.4691,52.4776,376503.0
2021-01-21 15:50:00,61.98,62.0,61.83,61.83,750983.0,52.4691,52.486,52.3421,52.3421,750983.0
2021-01-21 15:55:00,61.83,61.91,61.74,61.88,1477595.0,52.3421,52.4098,52.2659,52.3844,1477595.0
2021-01-22 09:30:00,60.94,61.2,60.19,60.94,1330387.0,51.5887,51.8088,50.9538,51.5887,1330387.0
2021-01-22 09:35:00,60.96,61.24,60.92,61.11,456170.0,51.6056,51.8427,51.5718,51.7326,456170.0
2021-01-22 09:40:00,61.06,61.51,60.98,61.49,337339.0,51.6903,52.0712,51.6226,52.0543,337339.0
2021-01-22 09:45:00,61.51,61.83,61.43,61.74,441195.0,52.0712,52.3421,52.0035,52.2659,441195.0
2021-01-22 09:50:00,61.76,61.77,61.36,61.44,499656.0,52.2829,52.2913,51.9442,52.012,499656.0
2021-01-22 09:55:00,61.46,61.53,61.16,61.18,318362.0,52.0289,52.0882,51.7749,51.7919,318362.0
2021-01-22 10:00:00,61.19,61.26,60.94,61.04,715225.0,51.8003,51.8596,51.5887,51.6733,715225.0
2021-01-22 10:05:00,61.04,61.16,60.91,61.08,319852.0,51.6733,51.7749,51.5633,51.7072,319852.0
2021-01-22 10:10:00,61.08,61.08,60.93,60.98,221082.0,51.7072,51.7072,51.5802,51.6226,221082.0
2021-01-22 10:15:00,60.97,60.97,60.73,60.84,414136.0,51.6141,51.6141,51.4109,51.504,414136.0
2021-01-22 10:20:00,60.85,60.93,60.59,60.71,300565.0,51.5125,51.5802,51.2924,51.394,300565.0
2021-01-22 10:25:00,60.7,60.74,60.51,60.58,362835.0,51.3855,51.4194,51.2247,51.2839,362835.0
2021-01-22 10:30:00,60.58,60.72,60.55,60.62,186368.0,51.2839,51.4024,51.2585,51.3178,186368.0
2021-01-22 10:35:00,60.61,60.63,60.41,60.5,269799.0,51.3093,51.3263,51.14,51.2162,269799.0
2021-01-22 10:40:00,60.5,60.63,60.42,60.48,301075.0,51.2162,51.3263,51.1485,51.1993,301075.0
2021-01-22 10:45:00,60.47,60.59,60.39,60.47,293056.0,51.1908,51.2924,51.1231,51.1908,293056.0
2021-01-22 10:50:00,60.47,60.69,60.36,60.38,296745.0,51.1908,51.3771,51.0977,51.1146,296745.0
2021-01-22 10:55:00,60.39,60.55,60.35,60.52,239036.0,51.1231,51.2585,51.0892,51.2331,239036.0
2021-01-22 11:00:00,60.52,60.67,60.44,60.56,237852.0,51.2331,51.3601,51.1654,51.267,237852.0
2021-01-22 11:05:00,60.56,60.7,60.53,60.54,236098.0,51.267,51.3855,51.2416,51.2501,236098.0
2021-01-22 11:10:00,60.54,60.72,60.46,60.69,313619.0,51.2501,51.4024,51.1823,51.3771,313619.0
2021-01-22 11:15:00,60.7,60.72,60.5,60.56,134566.0,51.3855,51.4024,51.2162,51.267,134566.0
2021-01-22 11:20:00,60.57,60.69,60.54,60.54,355622.0,51.2755,51.3771,51.2501,51.2501,355622.0
2021-01-22 11:25:00,60.55,60.73,60.53,60.67,183728.0,51.2585,51.4109,51.2416,51.3601,183728.0
2021-01-22 11:30:00,60.66,60.7,60.59,60.64,146868.0,51.3517,51.3855,51.2924,51.3347,146868.0
2021-01-22 11:35:00,60.64,60.66,60.57,60.66,179254.0,51.3347,51.3517,51.2755,51.3517,179254.0
2021-01-22 11:40:00,60.65,60.82,60.65,60.75,238261.0,51.3432,51.4871,51.3432,51.4278,238261.0
2021-01-22 11:45:00,60.74,60.88,60.74,60.88,180125.0,51.4194,51.5379,51.4194,51.5379,180125.0
2021-01-22 11:50:00,60.88,60.97,60.78,60.78,205692.0,51.5379,51.6141,51.4532,51.4532,205692.0
2021-01-22 11:55:00,60.78,60.95,60.77,60.9,193336.0,51.4532,51.5972,51.4448,51.5548,193336.0
2021-01-22 12:00:00,60.89,61.04,60.89,60.93,237791.0,51.5464,51.6733,51.5464,51.5802,237791.0
2021-01-22 12:05:00,60.92,60.98,60.89,60.89,160200.0,51.5718,51.6226,51.5464,51.5464,160200.0
2021-01-22 12:10:00,60.89,61.09,60.88,60.96,289804.0,51.5464,51.7157,51.5379,51.6056,289804.0
2021-01-22 12:15:00,60.96,61.03,60.85,60.85,115424.0,51.6056,51.6649,51.5125,51.5125,115424.0
2021-01-22 12:20:00,60.85,60.92,60.75,60.75,163403.0,51.5125,51.5718,51.4278,51.4278,163403.0
2021-01-22 12:25:00,60.75,60.81,60.72,60.78,128236.0,51.4278,51.4786,51.4024,51.4532,128236.0
2021-01-22 12:30:00,60.78,60.9,60.74,60.88,138828.0,51.4532,51.5548,51.4194,51.5379,138828.0
2021-01-22 12:35:00,60.87,60.9,60.74,60.85,106237.0,51.5294,51.5548,51.4194,51.5125,106237.0
2021-01-22 12:40:00,60.85,60.87,60.74,60.79,87065.0,51.5125,51.5294,51.4194,51.4617,87065.0
2021-01-22 12:45:00,60.8,60.88,60.78,60.85,97479.0,51.4702,51.5379,51.4532,51.5125,97479.0
2021-01-22 12:50:00,60.86,60.92,60.83,60.91,85524.0,51.521,51.5718,51.4956,51.5633,85524.0
2021-01-22 12:55:00,60.91,61.02,60.89,60.99,138846.0,51.5633,51.6564,51.5464,51.631,138846.0
2021-01-22 13:00:00,60.99,61.0,60.92,60.94,83762.0,51.631,51.6395,51.5718,51.5887,83762.0
2021-01-22 13:05:00,60.93,61.11,60.87,61.03,140543.0,51.5802,51.7326,51.5294,51.6649,140543.0
2021-01-22 13:10:00,61.03,61.03,60.92,60.95,62643.0,51.6649,51.6649,51.5718,51.5972,62643.0
2021-01-22 13:15:00,60.94,60.99,60.93,60.97,170610.0,51.5887,51.631,51.5802,51.6141,170610.0
2021-01-22 13:20:00,60.97,61.03,60.96,61.02,119626.0,51.6141,51.6649,51.6056,51.6564,119626.0
2021-01-22 13:25:00,61.02,61.02,60.83,60.86,85920.0,51.6564,51.6564,51.4956,51.521,85920.0
2021-01-22 13:30:00,60.86,60.95,60.85,60.94,76215.0,51.521,51.5972,51.5125,51.5887,76215.0
2021-01-22 13:35:00,60.95,61.1,60.93,61.09,102078.0,51.5972,51.7241,51.5802,51.7157,102078.0
2021-01-22 13:40:00,61.09,61.13,61.07,61.11,92111.0,51.7157,51.7495,51.6987,51.7326,92111.0
2021-01-22 13:45:00,61.11,61.17,61.11,61.16,130216.0,51.7326,51.7834,51.7326,51.7749,130216.0
2021-01-22 13:50:00,61.17,61.18,61.14,61.16,94426.0,51.7834,51.7919,51.758,51.7749,94426.0
2021-01-22 13:55:00,61.16,61.18,61.08,61.11,167991.0,51.7749,51.7919,51.7072,51.7326,167991.0
2021-01-22 14:00:00,61.12,61.14,61.01,61.03,138282.0,51.7411,51.758,51.6479,51.6649,138282.0
2021-01-22 14:05:00,61.03,61.06,60.96,60.98,85723.0,51.6649,51.6903,51.6056,51.6226,85723.0
2021-01-22 14:10:00,60.98,61.16,60.98,61.07,333414.0,51.6226,51.7749,51.6226,51.6987,333414.0
2021-01-22 14:15:00,61.07,61.13,61.05,61.06,81976.0,51.6987,51.7495,51.6818,51.6903,81976.0
2021-01-22 14:20:00,61.07,61.09,61.01,61.06,89444.0,51.6987,51.7157,51.6479,51.6903,89444.0
2021-01-22 14:25:00,61.06,61.28,61.05,61.27,130292.0,51.6903,51.8765,51.6818,51.8681,130292.0
2021-01-22 14:30:00,61.27,61.28,61.21,61.26,102383.0,51.8681,51.8765,51.8173,51.8596,102383.0
2021-01-22 14:35:00,61.25,61.33,61.24,61.31,136123.0,51.8511,51.9188,51.8427,51.9019,136123.0
2021-01-22 14:40:00,61.31,61.32,61.22,61.24,94585.0,51.9019,51.9104,51.8257,51.8427,94585.0
2021-01-22 14:45:00,61.23,61.42,61.22,61.37,164574.0,51.8342,51.995,51.8257,51.9527,164574.0
2021-01-22 14:50:00,61.37,61.37,61.24,61.25,79510.0,51.9527,51.9527,51.8427,51.8511,79510.0
2021-01-22 14:55:00,61.24,61.26,61.17,61.19,95774.0,51.8427,51.8596,51.7834,51.8003,95774.0
2021-01-22 15:00:00,61.19,61.31,61.19,61.28,122794.0,51.8003,51.9019,51.8003,51.8765,122794.0
2021-01-22 15:05:00,61.28,61.47,61.25,61.45,176261.0,51.8765,52.0374,51.8511,52.0204,176261.0
2021-01-22 15:10:00,61.44,61.48,61.36,61.41,199299.0,52.012,52.0458,51.9442,51.9866,199299.0
2021-01-22 15:15:00,61.4,61.5,61.4,61.41,153623.0,51.9781,52.0628,51.9781,51.9866,153623.0
2021-01-22 15:20:00,61.41,61.45,61.37,61.43,136671.0,51.9866,52.0204,51.9527,52.0035,136671.0
2021-01-22 15:25:00,61.43,61.49,61.4,61.48,114438.0,52.0035,52.0543,51.9781,52.0458,114438.0
2021-01-22 15:30:00,61.48,61.5,61.42,61.48,216089.0,52.0458,52.0628,51.995,52.0458,216089.0
2021-01-22 15:35:00,61.48,61.58,61.42,61.57,337339.0,52.0458,52.1305,51.995,52.122,337339.0
2021-01-22 15:40:00,61.57,61.6,61.48,61.48,143742.0,52.122,52.1474,52.0458,52.0458,143742.0
2021-01-22 15:45:00,61.48,61.5,61.42,61.48,196814.0,52.0458,52.0628,51.995,52.0458,196814.0
2021-01-22 15:50:00,61.48,61.54,61.46,61.48,322320.0,52.0458,52.0966,52.0289,52.0458,322320.0
2021-01-22 15:55:00,61.48,61.53,61.31,61.33,838319.0,52.0458,52.0882,51.9019,51.9188,838319.0
2021-01-25 09:30:00,60.61,60.77,60.26,60.43,743954.0,51.3093,51.4448,51.013,51.1569,743954.0
2021-01-25 09:35:00,60.45,60.5,60.21,60.28,375670.0,51.1739,51.2162,50.9707,51.03,375670.0
2021-01-25 09:40:00,60.28,60.28,59.93,59.99,707980.0,51.03,51.03,50.7337,50.7845,707980.0
2021-01-25 09:45:00,59.99,60.03,59.77,59.79,583209.0,50.7845,50.8183,50.5982,50.6152,583209.0
2021-01-25 09:50:00,59.79,59.88,59.7,59.78,369213.0,50.6152,50.6913,50.539,50.6067,369213.0
2021-01-25 09:55:00,59.78,60.08,59.78,59.98,372248.0,50.6067,50.8607,50.6067,50.776,372248.0
2021-01-25 10:00:00,59.98,60.17,59.95,60.08,476306.0,50.776,50.9368,50.7506,50.8607,476306.0
2021-01-25 10:05:00,60.08,60.12,59.98,60.09,372572.0,50.8607,50.8945,50.776,50.8691,372572.0
2021-01-25 10:10:00,60.09,60.27,60.08,60.27,289221.0,50.8691,51.0215,50.8607,51.0215,289221.0
2021-01-25 10:15:00,60.27,60.31,60.12,60.16,454821.0,51.0215,51.0554,50.8945,50.9284,454821.0
2021-01-25 10:20:00,60.15,60.17,60.06,60.15,191162.0,50.9199,50.9368,50.8437,50.9199,191162.0
2021-01-25 10:25:00,60.17,60.21,59.99,59.99,369386.0,50.9368,50.9707,50.7845,50.7845,369386.0
2021-01-25 10:30:00,59.99,60.05,59.91,59.99,296877.0,50.7845,50.8353,50.7167,50.7845,296877.0
2021-01-25 10:35:00,60.0,60.12,59.93,60.08,243236.0,50.7929,50.8945,50.7337,50.8607,243236.0
2021-01-25 10:40:00,60.07,60.16,60.05,60.09,360838.0,50.8522,50.9284,50.8353,50.8691,360838.0
2021-01-25 10:45:00,60.09,60.1,59.91,59.91,157795.0,50.8691,50.8776,50.7167,50.7167,157795.0
2021-01-25 10:50:00,59.91,59.95,59.8,59.85,214974.0,50.7167,50.7506,50.6236,50.666,214974.0
2021-01-25 10:55:00,59.85,59.95,59.64,59.69,553082.0,50.666,50.7506,50.4882,50.5305,553082.0
2021-01-25 11:00:00,59.68,59.76,59.55,59.61,440252.0,50.522,50.5898,50.412,50.4628,440252.0
2021-01-25 11:05:00,59.6,59.6,59.29,59.38,523894.0,50.4543,50.4543,50.1919,50.2681,523894.0
2021-01-25 11:10:00,59.37,59.6,59.36,59.56,506426.0,50.2596,50.4543,50.2511,50.4205,506426.0
2021-01-25 11:15:00,59.56,59.57,59.26,59.53,415292.0,50.4205,50.4289,50.1665,50.3951,415292.0
2021-01-25 11:20:00,59.52,59.65,59.51,59.61,341859.0,50.3866,50.4966,50.3781,50.4628,341859.0
2021-01-25 11:25:00,59.62,59.62,59.34,59.38,157302.0,50.4712,50.4712,50.2342,50.2681,157302.0
2021-01-25 11:30:00,59.38,59.42,59.31,59.35,374689.0,50.2681,50.3019,50.2088,50.2427,374689.0
2021-01-25 11:35:00,59.35,59.37,59.17,59.21,355106.0,50.2427,50.2596,50.0903,50.1242,355106.0
2021-01-25 11:40:00,59.21,59.63,59.2,59.62,282556.0,50.1242,50.4797,50.1157,50.4712,282556.0
2021-01-25 11:45:00,59.62,59.79,59.61,59.73,206087.0,50.4712,50.6152,50.4628,50.5644,206087.0
2021-01-25 11:50:00,59.75,59.76,59.6,59.68,145591.0,50.5813,50.5898,50.4543,50.522,145591.0
2021-01-25 11:55:00,59.68,59.74,59.65,59.67,211351.0,50.522,50.5728,50.4966,50.5136,211351.0
2021-01-25 12:00:00,59.68,59.7,59.6,59.61,197862.0,50.522,50.539,50.4543,50.4628,197862.0
2021-01-25 12:05:00,59.6,59.85,59.6,59.83,160818.0,50.4543,50.666,50.4543,50.649,160818.0
2021-01-25 12:10:00,59.83,59.85,59.61,59.64,234383.0,50.649,50.666,50.4628,50.4882,234383.0
2021-01-25 12:15:00,59.64,59.73,59.51,59.52,157605.0,50.4882,50.5644,50.3781,50.3866,157605.0
2021-01-25 12:20:00,59.51,59.57,59.46,59.48,174610.0,50.3781,50.4289,50.3358,50.3527,174610.0
2021-01-25 12:25:00,59.48,59.59,59.46,59.46,152075.0,50.3527,50.4458,50.3358,50.3358,152075.0
2021-01-25 12:30:00,59.48,59.74,59.47,59.69,250088.0,50.3527,50.5728,50.3443,50.5305,250088.0
2021-01-25 12:35:00,59.72,59.88,59.69,59.85,178703.0,50.5559,50.6913,50.5305,50.666,178703.0
2021-01-25 12:40:00,59.86,59.93,59.81,59.82,196131.0,50.6744,50.7337,50.6321,50.6406,196131.0
2021-01-25 12:45:00,59.81,59.84,59.72,59.82,84087.0,50.6321,50.6575,50.5559,50.6406,84087.0
2021-01-25 12:50:00,59.83,59.9,59.73,59.89,97718.0,50.649,50.7083,50.5644,50.6998,97718.0
2021-01-25 12:55:00,59.9,59.92,59.85,59.9,206033.0,50.7083,50.7252,50.666,50.7083,206033.0
2021-01-25 13:00:00,59.9,60.19,59.87,60.15,473987.0,50.7083,50.9538,50.6829,50.9199,473987.0
2021-01-25 13:05:00,60.16,60.21,60.01,60.01,190121.0,50.9284,50.9707,50.8014,50.8014,190121.0
2021-01-25 13:10:00,60.02,60.2,60.01,60.18,224902.0,50.8099,50.9622,50.8014,50.9453,224902.0
2021-01-25 13:15:00,60.18,60.2,60.15,60.16,83991.0,50.9453,50.9622,50.9199,50.9284,83991.0
2021-01-25 13:20:00,60.17,60.36,60.16,60.31,256075.0,50.9368,51.0977,50.9284,51.0554,256075.0
2021-01-25 13:25:00,60.32,60.37,60.26,60.32,88910.0,51.0638,51.1062,51.013,51.0638,88910.0
2021-01-25 13:30:00,60.32,60.41,60.29,60.35,151643.0,51.0638,51.14,51.0384,51.0892,151643.0
2021-01-25 13:35:00,60.35,60.39,60.31,60.38,98268.0,51.0892,51.1231,51.0554,51.1146,98268.0
2021-01-25 13:40:00,60.39,60.42,60.31,60.36,89539.0,51.1231,51.1485,51.0554,51.0977,89539.0
2021-01-25 13:45:00,60.36,60.38,60.21,60.26,181869.0,51.0977,51.1146,50.9707,51.013,181869.0
2021-01-25 13:50:00,60.26,60.32,60.19,60.19,197985.0,51.013,51.0638,50.9538,50.9538,197985.0
2021-01-25 13:55:00,60.19,60.27,60.18,60.23,148251.0,50.9538,51.0215,50.9453,50.9876,148251.0
2021-01-25 14:00:00,60.24,60.29,60.2,60.24,105031.0,50.9961,51.0384,50.9622,50.9961,105031.0
2021-01-25 14:05:00,60.23,60.26,60.16,60.17,86133.0,50.9876,51.013,50.9284,50.9368,86133.0
2021-01-25 14:10:00,60.17,60.21,60.11,60.17,112247.0,50.9368,50.9707,50.8861,50.9368,112247.0
2021-01-25 14:15:00,60.16,60.2,59.96,59.98,179317.0,50.9284,50.9622,50.7591,50.776,179317.0
2021-01-25 14:20:00,59.99,60.03,59.94,59.96,145883.0,50.7845,50.8183,50.7421,50.7591,145883.0
2021-01-25 14:25:00,59.97,60.01,59.95,60.0,222553.0,50.7675,50.8014,50.7506,50.7929,222553.0
2021-01-25 14:30:00,60.0,60.02,59.97,59.98,175404.0,50.7929,50.8099,50.7675,50.776,175404.0
2021-01-25 14:35:00,59.98,59.99,59.88,59.95,132882.0,50.776,50.7845,50.6913,50.7506,132882.0
2021-01-25 14:40:00,59.94,60.17,59.93,60.17,143580.0,50.7421,50.9368,50.7337,50.9368,143580.0
2021-01-25 14:45:00,60.16,60.23,60.15,60.21,139054.0,50.9284,50.9876,50.9199,50.9707,139054.0
2021-01-25 14:50:00,60.22,60.24,60.08,60.09,139981.0,50.9792,50.9961,50.8607,50.8691,139981.0
2021-01-25 14:55:00,60.09,60.13,60.03,60.06,143825.0,50.8691,50.903,50.8183,50.8437,143825.0
2021-01-25 15:00:00,60.05,60.24,60.04,60.2,126265.0,50.8353,50.9961,50.8268,50.9622,126265.0
2021-01-25 15:05:00,60.21,60.28,60.19,60.27,183012.0,50.9707,51.03,50.9538,51.0215,183012.0
2021-01-25 15:10:00,60.27,60.27,60.14,60.21,92847.0,51.0215,51.0215,50.9115,50.9707,92847.0
2021-01-25 15:15:00,60.22,60.33,60.17,60.3,146631.0,50.9792,51.0723,50.9368,51.0469,146631.0
2021-01-25 15:20:00,60.3,60.38,60.26,60.34,140336.0,51.0469,51.1146,51.013,51.0808,140336.0
2021-01-25 15:25:00,60.34,60.4,60.34,60.35,106068.0,51.0808,51.1316,51.0808,51.0892,106068.0
2021-01-25 15:30:00,60.35,60.41,60.35,60.37,102601.0,51.0892,51.14,51.0892,51.1062,102601.0
2021-01-25 15:35:00,60.37,60.39,60.3,60.38,130828.0,51.1062,51.1231,51.0469,51.1146,130828.0
2021-01-25 15:40:00,60.38,60.41,60.32,60.4,186110.0,51.1146,51.14,51.0638,51.1316,186110.0
2021-01-25 15:45:00,60.4,60.49,60.37,60.46,332104.0,51.1316,51.2077,51.1062,51.1823,332104.0
2021-01-25 15:50:00,60.47,60.58,60.43,60.48,510454.0,51.1908,51.2839,51.1569,51.1993,510454.0
2021-01-25 15:55:00,60.48,60.58,60.41,60.56,692771.0,51.1993,51.2839,51.14,51.267,692771.0
2021-01-26 09:30:00,61.2,61.24,60.52,60.64,674647.0,51.8088,51.8427,51.2331,51.3347,674647.0
2021-01-26 09:35:00,60.62,60.87,60.49,60.56,304105.0,51.3178,51.5294,51.2077,51.267,304105.0
2021-01-26 09:40:00,60.55,60.66,60.47,60.61,312935.0,51.2585,51.3517,51.1908,51.3093,312935.0
2021-01-26 09:45:00,60.62,60.66,60.29,60.32,273302.0,51.3178,51.3517,51.0384,51.0638,273302.0
2021-01-26 09:50:00,60.31,60.33,60.08,60.18,250687.0,51.0554,51.0723,50.8607,50.9453,250687.0
2021-01-26 09:55:00,60.18,60.35,60.14,60.34,185815.0,50.9453,51.0892,50.9115,51.0808,185815.0
2021-01-26 10:00:00,60.34,60.57,60.29,60.57,269091.0,51.0808,51.2755,51.0384,51.2755,269091.0
2021-01-26 10:05:00,60.57,60.71,60.52,60.62,211248.0,51.2755,51.394,51.2331,51.3178,211248.0
2021-01-26 10:10:00,60.62,60.65,60.37,60.5,154391.0,51.3178,51.3432,51.1062,51.2162,154391.0
2021-01-26 10:15:00,60.48,60.66,60.41,60.62,313834.0,51.1993,51.3517,51.14,51.3178,313834.0
2021-01-26 10:20:00,60.62,60.9,60.59,60.68,335798.0,51.3178,51.5548,51.2924,51.3686,335798.0
2021-01-26 10:25:00,60.67,60.85,60.64,60.78,352212.0,51.3601,51.5125,51.3347,51.4532,352212.0
2021-01-26 10:30:00,60.78,60.87,60.63,60.65,155623.0,51.4532,51.5294,51.3263,51.3432,155623.0
2021-01-26 10:35:00,60.65,60.8,60.6,60.74,191188.0,51.3432,51.4702,51.3009,51.4194,191188.0
2021-01-26 10:40:00,60.74,60.77,60.63,60.65,125300.0,51.4194,51.4448,51.3263,51.3432,125300.0
2021-01-26 10:45:00,60.64,60.76,60.64,60.67,89698.0,51.3347,51.4363,51.3347,51.3601,89698.0
2021-01-26 10:50:00,60.67,60.68,60.53,60.57,281152.0,51.3601,51.3686,51.2416,51.2755,281152.0
2021-01-26 10:55:00,60.58,60.59,60.4,60.45,240381.0,51.2839,51.2924,51.1316,51.1739,240381.0
2021-01-26 11:00:00,60.45,60.48,60.15,60.33,213318.0,51.1739,51.1993,50.9199,51.0723,213318.0
2021-01-26 11:05:00,60.33,60.36,60.24,60.35,204672.0,51.0723,51.0977,50.9961,51.0892,204672.0
2021-01-26 11:10:00,60.35,60.46,60.33,60.38,89358.0,51.0892,51.1823,51.0723,51.1146,89358.0
2021-01-26 11:15:00,60.39,60.46,60.34,60.36,157813.0,51.1231,51.1823,51.0808,51.0977,157813.0
2021-01-26 11:20:00,60.35,60.45,60.28,60.43,143902.0,51.0892,51.1739,51.03,51.1569,143902.0
2021-01-26 11:25:00,60.43,60.56,60.39,60.52,131946.0,51.1569,51.267,51.1231,51.2331,131946.0
2021-01-26 11:30:00,60.51,60.53,60.39,60.43,83264.0,51.2247,51.2416,51.1231,51.1569,83264.0
2021-01-26 11:35:00,60.44,60.48,60.35,60.38,154432.0,51.1654,51.1993,51.0892,51.1146,154432.0
2021-01-26 11:40:00,60.39,60.4,60.3,60.37,144307.0,51.1231,51.1316,51.0469,51.1062,144307.0
2021-01-26 11:45:00,60.36,60.37,60.19,60.2,234457.0,51.0977,51.1062,50.9538,50.9622,234457.0
2021-01-26 11:50:00,60.21,60.29,60.2,60.24,111381.0,50.9707,51.0384,50.9622,50.9961,111381.0
2021-01-26 11:55:00,60.24,60.36,60.24,60.33,112742.0,50.9961,51.0977,50.9961,51.0723,112742.0
2021-01-26 12:00:00,60.33,60.38,60.31,60.34,116439.0,51.0723,51.1146,51.0554,51.0808,116439.0
2021-01-26 12:05:00,60.34,60.4,60.32,60.38,93097.0,51.0808,51.1316,51.0638,51.1146,93097.0
2021-01-26 12:10:00,60.38,60.56,60.36,60.53,206935.0,51.1146,51.267,51.0977,51.2416,206935.0
2021-01-26 12:15:00,60.54,60.64,60.5,60.57,252374.0,51.2501,51.3347,51.2162,51.2755,252374.0
2021-01-26 12:20:00,60.57,60.63,60.54,60.62,137324.0,51.2755,51.3263,51.2501,51.3178,137324.0
2021-01-26 12:25:00,60.62,60.68,60.61,60.65,217859.0,51.3178,51.3686,51.3093,51.3432,217859.0
2021-01-26 12:30:00,60.65,60.73,60.63,60.72,134109.0,51.3432,51.4109,51.3263,51.4024,134109.0
2021-01-26 12:35:00,60.73,60.83,60.66,60.82,119183.0,51.4109,51.4956,51.3517,51.4871,119183.0
2021-01-26 12:40:00,60.81,60.82,60.69,60.74,96579.0,51.4786,51.4871,51.3771,51.4194,96579.0
2021-01-26 12:45:00,60.74,60.77,60.71,60.75,93132.0,51.4194,51.4448,51.394,51.4278,93132.0
2021-01-26 12:50:00,60.74,60.81,60.73,60.81,96036.0,51.4194,51.4786,51.4109,51.4786,96036.0
2021-01-26 12:55:00,60.8,60.95,60.8,60.92,148107.0,51.4702,51.5972,51.4702,51.5718,148107.0
2021-01-26 13:00:00,60.92,60.97,60.91,60.93,100176.0,51.5718,51.6141,51.5633,51.5802,100176.0
2021-01-26 13:05:00,60.92,60.94,60.86,60.93,192251.0,51.5718,51.5887,51.521,51.5802,192251.0
2021-01-26 13:10:00,60.93,61.0,60.91,60.99,113037.0,51.5802,51.6395,51.5633,51.631,113037.0
2021-01-26 13:15:00,60.99,61.04,60.91,60.92,185514.0,51.631,51.6733,51.5633,51.5718,185514.0
2021-01-26 13:20:00,60.92,60.93,60.81,60.85,82518.0,51.5718,51.5802,51.4786,51.5125,82518.0
2021-01-26 13:25:00,60.85,60.89,60.83,60.88,98579.0,51.5125,51.5464,51.4956,51.5379,98579.0
2021-01-26 13:30:00,60.87,60.93,60.81,60.89,120070.0,51.5294,51.5802,51.4786,51.5464,120070.0
2021-01-26 13:35:00,60.89,60.95,60.84,60.84,164687.0,51.5464,51.5972,51.504,51.504,164687.0
2021-01-26 13:40:00,60.84,60.91,60.79,60.89,87806.0,51.504,51.5633,51.4617,51.5464,87806.0
2021-01-26 13:45:00,60.89,60.9,60.85,60.88,85685.0,51.5464,51.5548,51.5125,51.5379,85685.0
2021-01-26 13:50:00,60.88,60.88,60.73,60.79,211054.0,51.5379,51.5379,51.4109,51.4617,211054.0
2021-01-26 13:55:00,60.79,60.86,60.79,60.8,65894.0,51.4617,51.521,51.4617,51.4702,65894.0
2021-01-26 14:00:00,60.8,60.96,60.78,60.93,110718.0,51.4702,51.6056,51.4532,51.5802,110718.0
2021-01-26 14:05:00,60.93,61.13,60.91,60.99,291512.0,51.5802,51.7495,51.5633,51.631,291512.0
2021-01-26 14:10:00,60.98,61.11,60.95,61.08,167738.0,51.6226,51.7326,51.5972,51.7072,167738.0
2021-01-26 14:15:00,61.09,61.13,61.04,61.11,80346.0,51.7157,51.7495,51.6733,51.7326,80346.0
2021-01-26 14:20:00,61.1,61.15,61.08,61.1,132761.0,51.7241,51.7665,51.7072,51.7241,132761.0
2021-01-26 14:25:00,61.1,61.11,60.93,60.95,98467.0,51.7241,51.7326,51.5802,51.5972,98467.0
2021-01-26 14:30:00,60.95,60.98,60.93,60.97,81790.0,51.5972,51.6226,51.5802,51.6141,81790.0
2021-01-26 14:35:00,60.97,60.98,60.93,60.93,106500.0,51.6141,51.6226,51.5802,51.5802,106500.0
2021-01-26 14:40:00,60.93,60.98,60.9,60.92,76580.0,51.5802,51.6226,51.5548,51.5718,76580.0
2021-01-26 14:45:00,60.92,60.93,60.81,60.86,98723.0,51.5718,51.5802,51.4786,51.521,98723.0
2021-01-26 14:50:00,60.86,60.88,60.82,60.86,54990.0,51.521,51.5379,51.4871,51.521,54990.0
2021-01-26 14:55:00,60.85,60.9,60.83,60.9,65165.0,51.5125,51.5548,51.4956,51.5548,65165.0
2021-01-26 15:00:00,60.9,60.9,60.77,60.79,91295.0,51.5548,51.5548,51.4448,51.4617,91295.0
2021-01-26 15:05:00,60.79,60.91,60.73,60.9,175257.0,51.4617,51.5633,51.4109,51.5548,175257.0
2021-01-26 15:10:00,60.9,60.92,60.84,60.87,132808.0,51.5548,51.5718,51.504,51.5294,132808.0
2021-01-26 15:15:00,60.87,60.9,60.83,60.9,134388.0,51.5294,51.5548,51.4956,51.5548,134388.0
2021-01-26 15:20:00,60.9,60.93,60.87,60.88,87340.0,51.5548,51.5802,51.5294,51.5379,87340.0
2021-01-26 15:25:00,60.88,60.9,60.84,60.86,110783.0,51.5379,51.5548,51.504,51.521,110783.0
2021-01-26 15:30:00,60.85,60.89,60.83,60.85,196013.0,51.5125,51.5464,51.4956,51.5125,196013.0
2021-01-26 15:35:00,60.86,60.89,60.76,60.77,286783.0,51.521,51.5464,51.4363,51.4448,286783.0
2021-01-26 15:40:00,60.77,60.78,60.69,60.72,204638.0,51.4448,51.4532,51.3771,51.4024,204638.0
2021-01-26 15:45:00,60.72,60.85,60.67,60.84,351990.0,51.4024,51.5125,51.3601,51.504,351990.0
2021-01-26 15:50:00,60.84,60.92,60.81,60.91,585863.0,51.504,51.5718,51.4786,51.5633,585863.0
2021-01-26 15:55:00,60.92,60.93,60.78,60.91,1273881.0,51.5718,51.5802,51.4532,51.5633,1273881.0
2021-01-27 09:30:00,59.9,59.99,59.66,59.82,750929.0,50.7083,50.7845,50.5051,50.6406,750929.0
2021-01-27 09:35:00,59.81,59.85,59.33,59.4,494501.0,50.6321,50.666,50.2257,50.285,494501.0
2021-01-27 09:40:00,59.37,59.38,58.82,58.83,623018.0,50.2596,50.2681,49.794,49.8025,623018.0
2021-01-27 09:45:00,58.83,58.86,58.58,58.62,534258.0,49.8025,49.8279,49.5908,49.6247,534258.0
2021-01-27 09:50:00,58.63,58.83,58.53,58.75,408662.0,49.6332,49.8025,49.5485,49.7347,408662.0
2021-01-27 09:55:00,58.75,59.06,58.69,58.98,421132.0,49.7347,49.9972,49.684,49.9295,421132.0
2021-01-27 10:00:00,58.97,59.27,58.91,58.98,419344.0,49.921,50.175,49.8702,49.9295,419344.0
2021-01-27 10:05:00,58.97,58.99,58.74,58.87,384130.0,49.921,49.9379,49.7263,49.8363,384130.0
2021-01-27 10:10:00,58.88,59.13,58.87,58.96,310927.0,49.8448,50.0564,49.8363,49.9125,310927.0
2021-01-27 10:15:00,58.95,59.2,58.81,59.16,393549.0,49.9041,50.1157,49.7855,50.0818,393549.0
2021-01-27 10:20:00,59.17,59.43,59.16,59.25,458618.0,50.0903,50.3104,50.0818,50.158,458618.0
2021-01-27 10:25:00,59.25,59.41,59.22,59.37,206631.0,50.158,50.2935,50.1326,50.2596,206631.0
2021-01-27 10:30:00,59.38,59.68,59.37,59.57,462245.0,50.2681,50.522,50.2596,50.4289,462245.0
2021-01-27 10:35:00,59.58,59.61,59.31,59.32,224889.0,50.4374,50.4628,50.2088,50.2173,224889.0
2021-01-27 10:40:00,59.32,59.42,59.13,59.41,345282.0,50.2173,50.3019,50.0564,50.2935,345282.0
2021-01-27 10:45:00,59.4,59.51,59.32,59.43,345864.0,50.285,50.3781,50.2173,50.3104,345864.0
2021-01-27 10:50:00,59.42,59.61,59.37,59.58,236074.0,50.3019,50.4628,50.2596,50.4374,236074.0
2021-01-27 10:55:00,59.58,59.85,59.55,59.81,283302.0,50.4374,50.666,50.412,50.6321,283302.0
2021-01-27 11:00:00,59.82,59.86,59.55,59.6,203125.0,50.6406,50.6744,50.412,50.4543,203125.0
2021-01-27 11:05:00,59.59,59.65,59.5,59.65,188610.0,50.4458,50.4966,50.3697,50.4966,188610.0
2021-01-27 11:10:00,59.65,59.79,59.53,59.56,273724.0,50.4966,50.6152,50.3951,50.4205,273724.0
2021-01-27 11:15:00,59.57,59.63,59.5,59.53,147810.0,50.4289,50.4797,50.3697,50.3951,147810.0
2021-01-27 11:20:00,59.54,59.57,59.44,59.51,136806.0,50.4035,50.4289,50.3189,50.3781,136806.0
2021-01-27 11:25:00,59.51,59.76,59.5,59.69,179646.0,50.3781,50.5898,50.3697,50.5305,179646.0
2021-01-27 11:30:00,59.7,59.76,59.49,59.54,278956.0,50.539,50.5898,50.3612,50.4035,278956.0
2021-01-27 11:35:00,59.55,59.76,59.55,59.69,143795.0,50.412,50.5898,50.412,50.5305,143795.0
2021-01-27 11:40:00,59.69,59.73,59.48,59.48,139462.0,50.5305,50.5644,50.3527,50.3527,139462.0
2021-01-27 11:45:00,59.5,59.64,59.42,59.43,137396.0,50.3697,50.4882,50.3019,50.3104,137396.0
2021-01-27 11:50:00,59.43,59.52,59.4,59.43,130507.0,50.3104,50.3866,50.285,50.3104,130507.0
2021-01-27 11:55:00,59.44,59.67,59.41,59.45,224520.0,50.3189,50.5136,50.2935,50.3273,224520.0
2021-01-27 12:00:00,59.45,60.0,59.35,59.43,373443.0,50.3273,50.7929,50.2427,50.3104,373443.0
2021-01-27 12:05:00,59.44,59.7,59.42,59.66,207043.0,50.3189,50.539,50.3019,50.5051,207043.0
2021-01-27 12:10:00,59.66,59.85,59.66,59.77,130469.0,50.5051,50.666,50.5051,50.5982,130469.0
2021-01-27 12:15:00,59.76,59.85,59.74,59.79,269248.0,50.5898,50.666,50.5728,50.6152,269248.0
2021-01-27 12:20:00,59.79,59.85,59.6,59.63,128514.0,50.6152,50.666,50.4543,50.4797,128514.0
2021-01-27 12:25:00,59.63,59.66,59.41,59.41,82168.0,50.4797,50.5051,50.2935,50.2935,82168.0
2021-01-27 12:30:00,59.41,59.51,59.4,59.43,66273.0,50.2935,50.3781,50.285,50.3104,66273.0
2021-01-27 12:35:00,59.43,59.45,59.31,59.44,80934.0,50.3104,50.3273,50.2088,50.3189,80934.0
2021-01-27 12:40:00,59.45,59.53,59.4,59.46,101136.0,50.3273,50.3951,50.285,50.3358,101136.0
2021-01-27 12:45:00,59.46,59.6,59.42,59.55,91907.0,50.3358,50.4543,50.3019,50.412,91907.0
2021-01-27 12:50:00,59.56,59.6,59.51,59.57,54069.0,50.4205,50.4543,50.3781,50.4289,54069.0
2021-01-27 12:55:00,59.57,59.62,59.52,59.57,90042.0,50.4289,50.4712,50.3866,50.4289,90042.0
2021-01-27 13:00:00,59.57,59.65,59.55,59.61,79667.0,50.4289,50.4966,50.412,50.4628,79667.0
2021-01-27 13:05:00,59.63,59.66,59.56,59.59,85579.0,50.4797,50.5051,50.4205,50.4458,85579.0
2021-01-27 13:10:00,59.6,59.6,59.44,59.47,98880.0,50.4543,50.4543,50.3189,50.3443,98880.0
2021-01-27 13:15:00,59.47,59.69,59.45,59.66,160734.0,50.3443,50.5305,50.3273,50.5051,160734.0
2021-01-27 13:20:00,59.67,59.8,59.67,59.77,115559.0,50.5136,50.6236,50.5136,50.5982,115559.0
2021-01-27 13:25:00,59.78,59.87,59.74,59.76,146697.0,50.6067,50.6829,50.5728,50.5898,146697.0
2021-01-27 13:30:00,59.76,59.77,59.65,59.65,91063.0,50.5898,50.5982,50.4966,50.4966,91063.0
2021-01-27 13:35:00,59.66,59.67,59.56,59.62,63144.0,50.5051,50.5136,50.4205,50.4712,63144.0
2021-01-27 13:40:00,59.61,59.64,59.52,59.52,58496.0,50.4628,50.4882,50.3866,50.3866,58496.0
2021-01-27 13:45:00,59.51,59.56,59.49,59.51,62499.0,50.3781,50.4205,50.3612,50.3781,62499.0
2021-01-27 13:50:00,59.52,59.56,59.45,59.54,126247.0,50.3866,50.4205,50.3273,50.4035,126247.0
2021-01-27 13:55:00,59.54,59.62,59.48,59.58,125322.0,50.4035,50.4712,50.3527,50.4374,125322.0
2021-01-27 14:00:00,59.59,59.7,59.48,59.52,105420.0,50.4458,50.539,50.3527,50.3866,105420.0
2021-01-27 14:05:00,59.53,59.54,59.41,59.44,151445.0,50.3951,50.4035,50.2935,50.3189,151445.0
2021-01-27 14:10:00,59.45,59.63,59.45,59.63,90876.0,50.3273,50.4797,50.3273,50.4797,90876.0
2021-01-27 14:15:00,59.63,59.66,59.39,59.42,211535.0,50.4797,50.5051,50.2765,50.3019,211535.0
2021-01-27 14:20:00,59.42,59.53,59.37,59.49,130611.0,50.3019,50.3951,50.2596,50.3612,130611.0
2021-01-27 14:25:00,59.5,59.53,59.4,59.42,99048.0,50.3697,50.3951,50.285,50.3019,99048.0
2021-01-27 14:30:00,59.43,59.5,59.26,59.27,179051.0,50.3104,50.3697,50.1665,50.175,179051.0
2021-01-27 14:35:00,59.27,59.47,59.21,59.46,266007.0,50.175,50.3443,50.1242,50.3358,266007.0
2021-01-27 14:40:00,59.46,59.61,59.35,59.54,272511.0,50.3358,50.4628,50.2427,50.4035,272511.0
2021-01-27 14:45:00,59.54,59.57,59.42,59.48,372347.0,50.4035,50.4289,50.3019,50.3527,372347.0
2021-01-27 14:50:00,59.49,59.63,59.36,59.5,618275.0,50.3612,50.4797,50.2511,50.3697,618275.0
2021-01-27 14:55:00,59.49,59.5,59.3,59.33,156847.0,50.3612,50.3697,50.2003,50.2257,156847.0
2021-01-27 15:00:00,59.33,59.35,59.2,59.21,256678.0,50.2257,50.2427,50.1157,50.1242,256678.0
2021-01-27 15:05:00,59.21,59.5,59.2,59.44,380658.0,50.1242,50.3697,50.1157,50.3189,380658.0
2021-01-27 15:10:00,59.45,59.69,59.41,59.69,155757.0,50.3273,50.5305,50.2935,50.5305,155757.0
2021-01-27 15:15:00,59.68,59.78,59.61,59.75,158176.0,50.522,50.6067,50.4628,50.5813,158176.0
2021-01-27 15:20:00,59.74,59.83,59.63,59.7,244227.0,50.5728,50.649,50.4797,50.539,244227.0
2021-01-27 15:25:00,59.71,59.79,59.6,59.67,195510.0,50.5474,50.6152,50.4543,50.5136,195510.0
2021-01-27 15:30:00,59.66,59.7,59.48,59.48,297710.0,50.5051,50.539,50.3527,50.3527,297710.0
2021-01-27 15:35:00,59.48,59.56,59.21,59.31,434616.0,50.3527,50.4205,50.1242,50.2088,434616.0
2021-01-27 15:40:00,59.3,59.31,59.17,59.21,237457.0,50.2003,50.2088,50.0903,50.1242,237457.0
2021-01-27 15:45:00,59.21,59.43,59.17,59.42,387943.0,50.1242,50.3104,50.0903,50.3019,387943.0
2021-01-27 15:50:00,59.42,59.46,59.37,59.41,483121.0,50.3019,50.3358,50.2596,50.2935,483121.0
2021-01-27 15:55:00,59.41,59.47,59.25,59.43,1184803.0,50.2935,50.3443,50.158,50.3104,1184803.0
2021-01-28 09:30:00,60.15,60.19,59.74,59.82,522751.0,50.9199,50.9538,50.5728,50.6406,522751.0
2021-01-28 09:35:00,59.83,60.09,59.63,59.86,328485.0,50.649,50.8691,50.4797,50.6744,328485.0
2021-01-28 09:40:00,59.85,60.47,59.81,60.27,379321.0,50.666,51.1908,50.6321,51.0215,379321.0
2021-01-28 09:45:00,60.23,60.29,60.0,60.07,283972.0,50.9876,51.0384,50.7929,50.8522,283972.0
2021-01-28 09:50:00,60.03,60.47,59.96,60.3,221230.0,50.8183,51.1908,50.7591,51.0469,221230.0
2021-01-28 09:55:00,60.3,60.43,59.93,59.97,463034.0,51.0469,51.1569,50.7337,50.7675,463034.0
2021-01-28 10:00:00,59.97,60.35,59.86,60.27,335222.0,50.7675,51.0892,50.6744,51.0215,335222.0
2021-01-28 10:05:00,60.27,60.45,60.19,60.34,313610.0,51.0215,51.1739,50.9538,51.0808,313610.0
2021-01-28 10:10:00,60.35,60.63,60.34,60.56,241743.0,51.0892,51.3263,51.0808,51.267,241743.0
2021-01-28 10:15:00,60.56,60.78,60.55,60.77,349814.0,51.267,51.4532,51.2585,51.4448,349814.0
2021-01-28 10:20:00,60.77,60.89,60.66,60.68,349604.0,51.4448,51.5464,51.3517,51.3686,349604.0
2021-01-28 10:25:00,60.67,60.79,60.64,60.65,249897.0,51.3601,51.4617,51.3347,51.3432,249897.0
2021-01-28 10:30:00,60.66,60.72,60.39,60.48,299208.0,51.3517,51.4024,51.1231,51.1993,299208.0
2021-01-28 10:35:00,60.48,60.56,60.39,60.4,191644.0,51.1993,51.267,51.1231,51.1316,191644.0
2021-01-28 10:40:00,60.4,60.46,60.13,60.24,355543.0,51.1316,51.1823,50.903,50.9961,355543.0
2021-01-28 10:45:00,60.25,60.47,60.22,60.33,265600.0,51.0046,51.1908,50.9792,51.0723,265600.0
2021-01-28 10:50:00,60.32,60.37,60.17,60.22,183661.0,51.0638,51.1062,50.9368,50.9792,183661.0
2021-01-28 10:55:00,60.22,60.56,60.21,60.42,182055.0,50.9792,51.267,50.9707,51.1485,182055.0
2021-01-28 11:00:00,60.42,60.54,60.25,60.49,189707.0,51.1485,51.2501,51.0046,51.2077,189707.0
2021-01-28 11:05:00,60.48,60.62,60.42,60.51,131011.0,51.1993,51.3178,51.1485,51.2247,131011.0
2021-01-28 11:10:00,60.51,60.71,60.47,60.54,132915.0,51.2247,51.394,51.1908,51.2501,132915.0
2021-01-28 11:15:00,60.54,60.66,60.5,60.54,138656.0,51.2501,51.3517,51.2162,51.2501,138656.0
2021-01-28 11:20:00,60.54,60.57,60.21,60.32,128088.0,51.2501,51.2755,50.9707,51.0638,128088.0
2021-01-28 11:25:00,60.32,60.35,60.16,60.21,241956.0,51.0638,51.0892,50.9284,50.9707,241956.0
2021-01-28 11:30:00,60.22,60.44,60.18,60.44,168506.0,50.9792,51.1654,50.9453,51.1654,168506.0
2021-01-28 11:35:00,60.44,60.54,60.42,60.44,151661.0,51.1654,51.2501,51.1485,51.1654,151661.0
2021-01-28 11:40:00,60.46,60.64,60.44,60.53,150767.0,51.1823,51.3347,51.1654,51.2416,150767.0
2021-01-28 11:45:00,60.54,60.6,60.43,60.6,136792.0,51.2501,51.3009,51.1569,51.3009,136792.0
2021-01-28 11:50:00,60.6,60.66,60.56,60.64,136933.0,51.3009,51.3517,51.267,51.3347,136933.0
2021-01-28 11:55:00,60.64,60.69,60.6,60.66,152671.0,51.3347,51.3771,51.3009,51.3517,152671.0
2021-01-28 12:00:00,60.67,60.86,60.64,60.85,368102.0,51.3601,51.521,51.3347,51.5125,368102.0
2021-01-28 12:05:00,60.86,60.9,60.73,60.77,101920.0,51.521,51.5548,51.4109,51.4448,101920.0
2021-01-28 12:10:00,60.77,60.79,60.7,60.73,68805.0,51.4448,51.4617,51.3855,51.4109,68805.0
2021-01-28 12:15:00,60.74,60.82,60.73,60.77,87607.0,51.4194,51.4871,51.4109,51.4448,87607.0
2021-01-28 12:20:00,60.77,60.86,60.7,60.84,111887.0,51.4448,51.521,51.3855,51.504,111887.0
2021-01-28 12:25:00,60.84,60.91,60.83,60.85,238798.0,51.504,51.5633,51.4956,51.5125,238798.0
2021-01-28 12:30:00,60.85,60.89,60.76,60.8,86049.0,51.5125,51.5464,51.4363,51.4702,86049.0
2021-01-28 12:35:00,60.8,60.83,60.71,60.73,67663.0,51.4702,51.4956,51.394,51.4109,67663.0
2021-01-28 12:40:00,60.72,60.72,60.65,60.67,61395.0,51.4024,51.4024,51.3432,51.3601,61395.0
2021-01-28 12:45:00,60.67,60.73,60.62,60.72,93459.0,51.3601,51.4109,51.3178,51.4024,93459.0
2021-01-28 12:50:00,60.71,60.75,60.65,60.71,79113.0,51.394,51.4278,51.3432,51.394,79113.0
2021-01-28 12:55:00,60.72,60.73,60.63,60.68,75709.0,51.4024,51.4109,51.3263,51.3686,75709.0
2021-01-28 13:00:00,60.67,60.85,60.66,60.83,175535.0,51.3601,51.5125,51.3517,51.4956,175535.0
2021-01-28 13:05:00,60.83,60.88,60.75,60.82,265521.0,51.4956,51.5379,51.4278,51.4871,265521.0
2021-01-28 13:10:00,60.83,60.83,60.55,60.6,139403.0,51.4956,51.4956,51.2585,51.3009,139403.0
2021-01-28 13:15:00,60.59,60.76,60.53,60.72,206360.0,51.2924,51.4363,51.2416,51.4024,206360.0
2021-01-28 13:20:00,60.73,60.84,60.67,60.83,51014.0,51.4109,51.504,51.3601,51.4956,51014.0
2021-01-28 13:25:00,60.82,60.82,60.71,60.73,53659.0,51.4871,51.4871,51.394,51.4109,53659.0
2021-01-28 13:30:00,60.73,60.87,60.73,60.87,84333.0,51.4109,51.5294,51.4109,51.5294,84333.0
2021-01-28 13:35:00,60.87,61.04,60.86,60.98,165319.0,51.5294,51.6733,51.521,51.6226,165319.0
2021-01-28 13:40:00,60.98,61.02,60.94,60.97,98662.0,51.6226,51.6564,51.5887,51.6141,98662.0
2021-01-28 13:45:00,60.96,60.96,60.79,60.8,52309.0,51.6056,51.6056,51.4617,51.4702,52309.0
2021-01-28 13:50:00,60.8,60.9,60.75,60.87,111111.0,51.4702,51.5548,51.4278,51.5294,111111.0
2021-01-28 13:55:00,60.88,60.95,60.85,60.94,107158.0,51.5379,51.5972,51.5125,51.5887,107158.0
2021-01-28 14:00:00,60.94,61.06,60.92,60.99,253131.0,51.5887,51.6903,51.5718,51.631,253131.0
2021-01-28 14:05:00,60.99,61.04,60.89,60.91,91115.0,51.631,51.6733,51.5464,51.5633,91115.0
2021-01-28 14:10:00,60.91,60.94,60.77,60.8,63144.0,51.5633,51.5887,51.4448,51.4702,63144.0
2021-01-28 14:15:00,60.79,60.8,60.57,60.62,111789.0,51.4617,51.4702,51.2755,51.3178,111789.0
2021-01-28 14:20:00,60.62,60.72,60.6,60.64,166134.0,51.3178,51.4024,51.3009,51.3347,166134.0
2021-01-28 14:25:00,60.64,60.7,60.62,60.65,67117.0,51.3347,51.3855,51.3178,51.3432,67117.0
2021-01-28 14:30:00,60.65,60.67,60.56,60.59,113469.0,51.3432,51.3601,51.267,51.2924,113469.0
2021-01-28 14:35:00,60.58,60.65,60.52,60.64,86771.0,51.2839,51.3432,51.2331,51.3347,86771.0
2021-01-28 14:40:00,60.64,60.68,60.53,60.57,111117.0,51.3347,51.3686,51.2416,51.2755,111117.0
2021-01-28 14:45:00,60.58,60.61,60.54,60.57,115761.0,51.2839,51.3093,51.2501,51.2755,115761.0
2021-01-28 14:50:00,60.58,60.62,60.46,60.51,127658.0,51.2839,51.3178,51.1823,51.2247,127658.0
2021-01-28 14:55:00,60.51,60.65,60.47,60.63,101460.0,51.2247,51.3432,51.1908,51.3263,101460.0
2021-01-28 15:00:00,60.63,60.63,60.53,60.57,60763.0,51.3263,51.3263,51.2416,51.2755,60763.0
2021-01-28 15:05:00,60.56,60.63,60.55,60.59,93104.0,51.267,51.3263,51.2585,51.2924,93104.0
2021-01-28 15:10:00,60.58,60.62,60.53,60.55,128129.0,51.2839,51.3178,51.2416,51.2585,128129.0
2021-01-28 15:15:00,60.56,60.6,60.42,60.49,188453.0,51.267,51.3009,51.1485,51.2077,188453.0
2021-01-28 15:20:00,60.5,60.54,60.42,60.46,105865.0,51.2162,51.2501,51.1485,51.1823,105865.0
2021-01-28 15:25:00,60.45,60.52,60.38,60.39,113659.0,51.1739,51.2331,51.1146,51.1231,113659.0
2021-01-28 15:30:00,60.38,60.54,60.37,60.53,170724.0,51.1146,51.2501,51.1062,51.2416,170724.0
2021-01-28 15:35:00,60.52,60.63,60.52,60.62,191505.0,51.2331,51.3263,51.2331,51.3178,191505.0
2021-01-28 15:40:00,60.61,60.66,60.52,60.58,182819.0,51.3093,51.3517,51.2331,51.2839,182819.0
2021-01-28 15:45:00,60.58,60.76,60.58,60.74,298542.0,51.2839,51.4363,51.2839,51.4194,298542.0
2021-01-28 15:50:00,60.73,60.81,60.61,60.69,402726.0,51.4109,51.4786,51.3093,51.3771,402726.0
2021-01-28 15:55:00,60.69,60.69,60.33,60.34,838185.0,51.3771,51.3771,51.0723,51.0808,838185.0
2021-01-29 09:30:00,59.96,60.2,59.6,59.83,673533.0,51.2055,51.4104,50.898,51.0945,673533.0
2021-01-29 09:35:00,59.79,59.79,59.31,59.39,291758.0,51.0603,51.0603,50.6504,50.7187,291758.0
2021-01-29 09:40:00,59.37,59.38,59.07,59.09,342058.0,50.7016,50.7102,50.4454,50.4625,342058.0
2021-01-29 09:45:00,59.11,59.42,59.03,59.13,599125.0,50.4796,50.7443,50.4113,50.4967,599125.0
2021-01-29 09:50:00,59.13,59.52,59.03,59.28,290571.0,50.4967,50.8297,50.4113,50.6248,290571.0
2021-01-29 09:55:00,59.28,59.67,59.28,59.56,306187.0,50.6248,50.9578,50.6248,50.8639,306187.0
2021-01-29 10:00:00,59.55,59.92,59.49,59.92,254042.0,50.8553,51.1713,50.8041,51.1713,254042.0
2021-01-29 10:05:00,59.92,59.94,59.51,59.64,391298.0,51.1713,51.1884,50.8212,50.9322,391298.0
2021-01-29 10:10:00,59.65,59.71,59.38,59.4,208387.0,50.9407,50.992,50.7102,50.7272,208387.0
2021-01-29 10:15:00,59.39,59.5,59.34,59.44,205000.0,50.7187,50.8126,50.676,50.7614,205000.0
2021-01-29 10:20:00,59.43,59.65,59.4,59.61,201189.0,50.7529,50.9407,50.7272,50.9066,201189.0
2021-01-29 10:25:00,59.61,59.61,59.28,59.28,193648.0,50.9066,50.9066,50.6248,50.6248,193648.0
2021-01-29 10:30:00,59.28,59.44,59.22,59.25,270095.0,50.6248,50.7614,50.5735,50.5991,270095.0
2021-01-29 10:35:00,59.25,59.34,59.22,59.23,406447.0,50.5991,50.676,50.5735,50.5821,406447.0
2021-01-29 10:40:00,59.23,59.28,59.12,59.26,377710.0,50.5821,50.6248,50.4881,50.6077,377710.0
2021-01-29 10:45:00,59.25,59.3,59.16,59.18,152965.0,50.5991,50.6418,50.5223,50.5394,152965.0
2021-01-29 10:50:00,59.19,59.28,59.19,59.27,137338.0,50.5479,50.6248,50.5479,50.6162,137338.0
2021-01-29 10:55:00,59.27,59.45,59.26,59.37,183043.0,50.6162,50.7699,50.6077,50.7016,183043.0
2021-01-29 11:00:00,59.37,59.37,59.19,59.24,173026.0,50.7016,50.7016,50.5479,50.5906,173026.0
2021-01-29 11:05:00,59.25,59.43,59.22,59.33,104126.0,50.5991,50.7529,50.5735,50.6675,104126.0
2021-01-29 11:10:00,59.34,59.34,59.06,59.09,191292.0,50.676,50.676,50.4369,50.4625,191292.0
2021-01-29 11:15:00,59.08,59.2,59.02,59.03,134326.0,50.454,50.5564,50.4027,50.4113,134326.0
2021-01-29 11:20:00,59.02,59.07,58.9,59.02,248886.0,50.4027,50.4454,50.3002,50.4027,248886.0
2021-01-29 11:25:00,59.02,59.1,58.82,58.82,169816.0,50.4027,50.471,50.2319,50.2319,169816.0
2021-01-29 11:30:00,58.81,58.91,58.76,58.78,427004.0,50.2234,50.3088,50.1807,50.1978,427004.0
2021-01-29 11:35:00,58.79,58.89,58.78,58.86,129686.0,50.2063,50.2917,50.1978,50.2661,129686.0
2021-01-29 11:40:00,58.85,58.87,58.76,58.79,132596.0,50.2575,50.2746,50.1807,50.2063,132596.0
2021-01-29 11:45:00,58.78,58.82,58.6,58.68,129299.0,50.1978,50.2319,50.044,50.1124,129299.0
2021-01-29 11:50:00,58.68,58.72,58.63,58.7,109253.0,50.1124,50.1465,50.0697,50.1294,109253.0
2021-01-29 11:55:00,58.69,58.88,58.66,58.87,91843.0,50.1209,50.2832,50.0953,50.2746,91843.0
2021-01-29 12:00:00,58.87,58.9,58.78,58.84,127154.0,50.2746,50.3002,50.1978,50.249,127154.0
2021-01-29 12:05:00,58.85,58.85,58.69,58.75,300661.0,50.2575,50.2575,50.1209,50.1721,300661.0
2021-01-29 12:10:00,58.75,58.83,58.65,58.66,149764.0,50.1721,50.2405,50.0867,50.0953,149764.0
2021-01-29 12:15:00,58.66,58.67,58.42,58.46,315901.0,50.0953,50.1038,49.8903,49.9245,315901.0
2021-01-29 12:20:00,58.48,58.48,58.35,58.38,121729.0,49.9416,49.9416,49.8305,49.8562,121729.0
2021-01-29 12:25:00,58.39,58.47,58.34,58.45,152416.0,49.8647,49.933,49.822,49.9159,152416.0
2021-01-29 12:30:00,58.45,58.57,58.38,58.38,308225.0,49.9159,50.0184,49.8562,49.8562,308225.0
2021-01-29 12:35:00,58.39,58.48,58.18,58.2,327135.0,49.8647,49.9416,49.6854,49.7024,327135.0
2021-01-29 12:40:00,58.21,58.36,58.18,58.23,264865.0,49.711,49.8391,49.6854,49.7281,264865.0
2021-01-29 12:45:00,58.24,58.25,57.84,57.85,394955.0,49.7366,49.7451,49.395,49.4036,394955.0
2021-01-29 12:50:00,57.84,58.21,57.84,58.18,298191.0,49.395,49.711,49.395,49.6854,298191.0
2021-01-29 12:55:00,58.18,58.22,58.01,58.03,367839.0,49.6854,49.7195,49.5402,49.5573,367839.0
2021-01-29 13:00:00,58.02,58.24,58.0,58.06,181562.0,49.5487,49.7366,49.5317,49.5829,181562.0
2021-01-29 13:05:00,58.05,58.06,57.86,57.97,257680.0,49.5743,49.5829,49.4121,49.506,257680.0
2021-01-29 13:10:00,57.96,57.99,57.85,57.89,143188.0,49.4975,49.5231,49.4036,49.4377,143188.0
2021-01-29 13:15:00,57.88,57.89,57.69,57.75,205090.0,49.4292,49.4377,49.2669,49.3182,205090.0
2021-01-29 13:20:00,57.74,58.0,57.73,57.95,142423.0,49.3096,49.5317,49.3011,49.489,142423.0
2021-01-29 13:25:00,57.94,58.19,57.94,58.17,128735.0,49.4804,49.6939,49.4804,49.6768,128735.0
2021-01-29 13:30:00,58.17,58.19,58.0,58.05,114198.0,49.6768,49.6939,49.5317,49.5743,114198.0
2021-01-29 13:35:00,58.04,58.09,58.0,58.05,98053.0,49.5658,49.6085,49.5317,49.5743,98053.0
2021-01-29 13:40:00,58.05,58.08,57.93,58.01,97589.0,49.5743,49.6,49.4719,49.5402,97589.0
2021-01-29 13:45:00,58.01,58.07,57.85,57.88,138543.0,49.5402,49.5914,49.4036,49.4292,138543.0
2021-01-29 13:50:00,57.87,58.06,57.87,58.04,129786.0,49.4206,49.5829,49.4206,49.5658,129786.0
2021-01-29 13:55:00,58.05,58.09,57.92,58.0,231915.0,49.5743,49.6085,49.4633,49.5317,231915.0
2021-01-29 14:00:00,58.01,58.43,57.99,58.39,363579.0,49.5402,49.8989,49.5231,49.8647,363579.0
2021-01-29 14:05:00,58.39,58.56,58.33,58.51,304430.0,49.8647,50.0099,49.8135,49.9672,304430.0
2021-01-29 14:10:00,58.51,58.53,58.42,58.44,88580.0,49.9672,49.9843,49.8903,49.9074,88580.0
2021-01-29 14:15:00,58.44,58.47,58.38,58.44,82459.0,49.9074,49.933,49.8562,49.9074,82459.0
2021-01-29 14:20:00,58.45,58.48,58.31,58.39,77690.0,49.9159,49.9416,49.7964,49.8647,77690.0
2021-01-29 14:25:00,58.4,58.4,58.24,58.25,93485.0,49.8732,49.8732,49.7366,49.7451,93485.0
2021-01-29 14:30:00,58.24,58.24,58.05,58.12,84748.0,49.7366,49.7366,49.5743,49.6341,84748.0
2021-01-29 14:35:00,58.13,58.26,58.1,58.23,184446.0,49.6427,49.7537,49.617,49.7281,184446.0
2021-01-29 14:40:00,58.22,58.26,58.06,58.15,220459.0,49.7195,49.7537,49.5829,49.6597,220459.0
2021-01-29 14:45:00,58.16,58.19,58.03,58.09,134110.0,49.6683,49.6939,49.5573,49.6085,134110.0
2021-01-29 14:50:00,58.08,58.2,57.98,58.0,165618.0,49.6,49.7024,49.5146,49.5317,165618.0
2021-01-29 14:55:00,58.0,58.11,57.94,58.02,255232.0,49.5317,49.6256,49.4804,49.5487,255232.0
2021-01-29 15:00:00,58.02,58.31,58.0,58.3,231716.0,49.5487,49.7964,49.5317,49.7878,231716.0
2021-01-29 15:05:00,58.3,58.4,58.23,58.37,139412.0,49.7878,49.8732,49.7281,49.8476,139412.0
2021-01-29 15:10:00,58.37,58.46,58.35,58.43,136659.0,49.8476,49.9245,49.8305,49.8989,136659.0
2021-01-29 15:15:00,58.44,58.44,58.36,58.36,95084.0,49.9074,49.9074,49.8391,49.8391,95084.0
2021-01-29 15:20:00,58.36,58.5,58.36,58.47,121536.0,49.8391,49.9586,49.8391,49.933,121536.0
2021-01-29 15:25:00,58.48,58.5,58.34,58.39,179868.0,49.9416,49.9586,49.822,49.8647,179868.0
2021-01-29 15:30:00,58.39,58.54,58.36,58.45,216037.0,49.8647,49.9928,49.8391,49.9159,216037.0
2021-01-29 15:35:00,58.45,58.48,58.19,58.19,193770.0,49.9159,49.9416,49.6939,49.6939,193770.0
2021-01-29 15:40:00,58.18,58.25,58.08,58.15,242085.0,49.6854,49.7451,49.6,49.6597,242085.0
2021-01-29 15:45:00,58.14,58.16,58.0,58.08,398677.0,49.6512,49.6683,49.5317,49.6,398677.0
2021-01-29 15:50:00,58.08,58.23,58.05,58.17,693335.0,49.6,49.7281,49.5743,49.6768,693335.0
2021-01-29 15:55:00,58.17,58.44,57.96,57.99,1238680.0,49.6768,49.9074,49.4975,49.5231,1238680.0
2021-02-01 09:30:00,58.66,58.66,58.24,58.34,463222.0,50.0953,50.0953,49.7366,49.822,463222.0
2021-02-01 09:35:00,58.34,58.42,58.12,58.23,214987.0,49.822,49.8903,49.6341,49.7281,214987.0
2021-02-01 09:40:00,58.22,58.57,58.2,58.48,325745.0,49.7195,50.0184,49.7024,49.9416,325745.0
2021-02-01 09:45:00,58.47,58.49,58.13,58.21,211642.0,49.933,49.9501,49.6427,49.711,211642.0
2021-02-01 09:50:00,58.21,58.29,57.97,57.98,264801.0,49.711,49.7793,49.506,49.5146,264801.0
2021-02-01 09:55:00,58.0,58.34,57.98,58.18,222264.0,49.5317,49.822,49.5146,49.6854,222264.0
2021-02-01 10:00:00,58.17,58.17,57.92,58.05,469882.0,49.6768,49.6768,49.4633,49.5743,469882.0
2021-02-01 10:05:00,58.05,58.18,58.01,58.03,176767.0,49.5743,49.6854,49.5402,49.5573,176767.0
2021-02-01 10:10:00,58.04,58.14,57.93,58.03,164281.0,49.5658,49.6512,49.4719,49.5573,164281.0
2021-02-01 10:15:00,58.02,58.06,57.91,58.04,90330.0,49.5487,49.5829,49.4548,49.5658,90330.0
2021-02-01 10:20:00,58.05,58.06,57.92,58.04,117576.0,49.5743,49.5829,49.4633,49.5658,117576.0
2021-02-01 10:25:00,58.04,58.05,57.81,57.81,108686.0,49.5658,49.5743,49.3694,49.3694,108686.0
2021-02-01 10:30:00,57.81,58.05,57.81,58.02,128421.0,49.3694,49.5743,49.3694,49.5487,128421.0
2021-02-01 10:35:00,58.02,58.05,57.84,57.86,122792.0,49.5487,49.5743,49.395,49.4121,122792.0
2021-02-01 10:40:00,57.86,58.01,57.83,57.96,78425.0,49.4121,49.5402,49.3865,49.4975,78425.0
2021-02-01 10:45:00,57.95,58.02,57.84,57.86,136760.0,49.489,49.5487,49.395,49.4121,136760.0
2021-02-01 10:50:00,57.87,57.93,57.82,57.83,161702.0,49.4206,49.4719,49.3779,49.3865,161702.0
2021-02-01 10:55:00,57.83,57.86,57.64,57.71,226200.0,49.3865,49.4121,49.2242,49.284,226200.0
2021-02-01 11:00:00,57.7,57.78,57.59,57.71,225067.0,49.2755,49.3438,49.1815,49.284,225067.0
2021-02-01 11:05:00,57.72,57.9,57.69,57.85,115371.0,49.2925,49.4463,49.2669,49.4036,115371.0
2021-02-01 11:10:00,57.85,57.89,57.76,57.77,170713.0,49.4036,49.4377,49.3267,49.3352,170713.0
2021-02-01 11:15:00,57.78,57.87,57.78,57.87,82029.0,49.3438,49.4206,49.3438,49.4206,82029.0
2021-02-01 11:20:00,57.87,57.91,57.81,57.83,93407.0,49.4206,49.4548,49.3694,49.3865,93407.0
2021-02-01 11:25:00,57.84,58.02,57.84,57.94,134338.0,49.395,49.5487,49.395,49.4804,134338.0
2021-02-01 11:30:00,57.95,57.96,57.69,57.69,133107.0,49.489,49.4975,49.2669,49.2669,133107.0
2021-02-01 11:35:00,57.68,57.71,57.62,57.68,105309.0,49.2584,49.284,49.2071,49.2584,105309.0
2021-02-01 11:40:00,57.68,57.89,57.68,57.87,190104.0,49.2584,49.4377,49.2584,49.4206,190104.0
2021-02-01 11:45:00,57.87,57.9,57.75,57.76,136385.0,49.4206,49.4463,49.3182,49.3267,136385.0
2021-02-01 11:50:00,57.75,57.8,57.67,57.7,172629.0,49.3182,49.3609,49.2498,49.2755,172629.0
2021-02-01 11:55:00,57.69,57.72,57.62,57.62,151530.0,49.2669,49.2925,49.2071,49.2071,151530.0
2021-02-01 12:00:00,57.62,57.68,57.57,57.58,181155.0,49.2071,49.2584,49.1644,49.173,181155.0
2021-02-01 12:05:00,57.58,57.64,57.52,57.52,201211.0,49.173,49.2242,49.1217,49.1217,201211.0
2021-02-01 12:10:00,57.52,57.57,57.42,57.46,262702.0,49.1217,49.1644,49.0363,49.0705,262702.0
2021-02-01 12:15:00,57.47,57.51,57.41,57.44,146641.0,49.079,49.1132,49.0278,49.0534,146641.0
2021-02-01 12:20:00,57.44,57.5,57.4,57.46,139299.0,49.0534,49.1047,49.0193,49.0705,139299.0
2021-02-01 12:25:00,57.45,57.54,57.41,57.5,201536.0,49.062,49.1388,49.0278,49.1047,201536.0
2021-02-01 12:30:00,57.5,57.6,57.45,57.57,245818.0,49.1047,49.1901,49.062,49.1644,245818.0
2021-02-01 12:35:00,57.56,57.59,57.5,57.55,77165.0,49.1559,49.1815,49.1047,49.1474,77165.0
2021-02-01 12:40:00,57.55,57.68,57.55,57.62,127808.0,49.1474,49.2584,49.1474,49.2071,127808.0
2021-02-01 12:45:00,57.61,57.84,57.6,57.78,178876.0,49.1986,49.395,49.1901,49.3438,178876.0
2021-02-01 12:50:00,57.78,57.78,57.51,57.54,187538.0,49.3438,49.3438,49.1132,49.1388,187538.0
2021-02-01 12:55:00,57.55,57.6,57.51,57.54,111467.0,49.1474,49.1901,49.1132,49.1388,111467.0
2021-02-01 13:00:00,57.54,57.6,57.53,57.58,77687.0,49.1388,49.1901,49.1303,49.173,77687.0
2021-02-01 13:05:00,57.58,57.62,57.58,57.6,156130.0,49.173,49.2071,49.173,49.1901,156130.0
2021-02-01 13:10:00,57.6,57.77,57.58,57.73,162164.0,49.1901,49.3352,49.173,49.3011,162164.0
2021-02-01 13:15:00,57.73,57.78,57.72,57.76,83199.0,49.3011,49.3438,49.2925,49.3267,83199.0
2021-02-01 13:20:00,57.77,57.79,57.73,57.76,101191.0,49.3352,49.3523,49.3011,49.3267,101191.0
2021-02-01 13:25:00,57.75,57.8,57.74,57.77,38024.0,49.3182,49.3609,49.3096,49.3352,38024.0
2021-02-01 13:30:00,57.77,57.86,57.77,57.82,98069.0,49.3352,49.4121,49.3352,49.3779,98069.0
2021-02-01 13:35:00,57.82,57.82,57.69,57.73,107920.0,49.3779,49.3779,49.2669,49.3011,107920.0
2021-02-01 13:40:00,57.73,57.74,57.68,57.69,89890.0,49.3011,49.3096,49.2584,49.2669,89890.0
2021-02-01 13:45:00,57.7,57.71,57.64,57.65,98960.0,49.2755,49.284,49.2242,49.2328,98960.0
2021-02-01 13:50:00,57.64,57.7,57.63,57.68,49389.0,49.2242,49.2755,49.2157,49.2584,49389.0
2021-02-01 13:55:00,57.69,57.81,57.63,57.8,122614.0,49.2669,49.3694,49.2157,49.3609,122614.0
2021-02-01 14:00:00,57.8,57.89,57.78,57.87,120967.0,49.3609,49.4377,49.3438,49.4206,120967.0
2021-02-01 14:05:00,57.86,57.87,57.8,57.83,82860.0,49.4121,49.4206,49.3609,49.3865,82860.0
2021-02-01 14:10:00,57.83,57.85,57.75,57.85,63361.0,49.3865,49.4036,49.3182,49.4036,63361.0
2021-02-01 14:15:00,57.84,57.92,57.83,57.92,69740.0,49.395,49.4633,49.3865,49.4633,69740.0
2021-02-01 14:20:00,57.91,57.92,57.87,57.91,64276.0,49.4548,49.4633,49.4206,49.4548,64276.0
2021-02-01 14:25:00,57.92,58.06,57.91,58.04,184973.0,49.4633,49.5829,49.4548,49.5658,184973.0
2021-02-01 14:30:00,58.04,58.13,58.02,58.13,232020.0,49.5658,49.6427,49.5487,49.6427,232020.0
2021-02-01 14:35:00,58.12,58.23,58.11,58.15,344825.0,49.6341,49.7281,49.6256,49.6597,344825.0
2021-02-01 14:40:00,58.15,58.17,58.06,58.07,98986.0,49.6597,49.6768,49.5829,49.5914,98986.0
2021-02-01 14:45:00,58.07,58.14,58.06,58.09,204428.0,49.5914,49.6512,49.5829,49.6085,204428.0
2021-02-01 14:50:00,58.09,58.23,58.09,58.23,63767.0,49.6085,49.7281,49.6085,49.7281,63767.0
2021-02-01 14:55:00,58.23,58.24,58.09,58.12,126957.0,49.7281,49.7366,49.6085,49.6341,126957.0
2021-02-01 15:00:00,58.13,58.14,58.09,58.1,83028.0,49.6427,49.6512,49.6085,49.617,83028.0
2021-02-01 15:05:00,58.1,58.14,58.04,58.13,97975.0,49.617,49.6512,49.5658,49.6427,97975.0
2021-02-01 15:10:00,58.14,58.14,58.05,58.1,84293.0,49.6512,49.6512,49.5743,49.617,84293.0
2021-02-01 15:15:00,58.1,58.14,58.08,58.14,107621.0,49.617,49.6512,49.6,49.6512,107621.0
2021-02-01 15:20:00,58.14,58.16,58.06,58.12,256069.0,49.6512,49.6683,49.5829,49.6341,256069.0
2021-02-01 15:25:00,58.13,58.21,58.13,58.19,118666.0,49.6427,49.711,49.6427,49.6939,118666.0
2021-02-01 15:30:00,58.19,58.22,58.11,58.2,143995.0,49.6939,49.7195,49.6256,49.7024,143995.0
2021-02-01 15:35:00,58.2,58.3,58.2,58.29,113758.0,49.7024,49.7878,49.7024,49.7793,113758.0
2021-02-01 15:40:00,58.29,58.3,58.2,58.27,150705.0,49.7793,49.7878,49.7024,49.7622,150705.0
2021-02-01 15:45:00,58.26,58.39,58.21,58.35,278114.0,49.7537,49.8647,49.711,49.8305,278114.0
2021-02-01 15:50:00,58.36,58.53,58.33,58.51,477157.0,49.8391,49.9843,49.8135,49.9672,477157.0
2021-02-01 15:55:00,58.51,58.67,58.41,58.43,1102326.0,49.9672,50.1038,49.8818,49.8989,1102326.0
2021-02-02 09:30:00,59.61,60.05,59.36,59.98,740880.0,50.9066,51.2823,50.6931,51.2226,740880.0
2021-02-02 09:35:00,59.99,60.08,59.72,59.72,422644.0,51.2311,51.308,51.0005,51.0005,422644.0
2021-02-02 09:40:00,59.73,59.76,59.36,59.43,330744.0,51.0091,51.0347,50.6931,50.7529,330744.0
2021-02-02 09:45:00,59.44,59.72,59.3,59.69,267530.0,50.7614,51.0005,50.6418,50.9749,267530.0
2021-02-02 09:50:00,59.69,59.86,59.53,59.56,198846.0,50.9749,51.1201,50.8383,50.8639,198846.0
2021-02-02 09:55:00,59.57,59.78,59.45,59.75,282364.0,50.8724,51.0518,50.7699,51.0261,282364.0
2021-02-02 10:00:00,59.75,59.97,59.74,59.97,232013.0,51.0261,51.214,51.0176,51.214,232013.0
2021-02-02 10:05:00,59.96,59.98,59.86,59.98,203009.0,51.2055,51.2226,51.1201,51.2226,203009.0
2021-02-02 10:10:00,59.98,60.02,59.87,60.0,218517.0,51.2226,51.2567,51.1286,51.2396,218517.0
2021-02-02 10:15:00,59.99,60.17,59.95,60.06,255749.0,51.2311,51.3848,51.1969,51.2909,255749.0
2021-02-02 10:20:00,60.06,60.17,59.97,59.98,407753.0,51.2909,51.3848,51.214,51.2226,407753.0
2021-02-02 10:25:00,59.98,60.06,59.91,59.92,166946.0,51.2226,51.2909,51.1628,51.1713,166946.0
2021-02-02 10:30:00,59.92,59.97,59.77,59.82,221078.0,51.1713,51.214,51.0432,51.0859,221078.0
2021-02-02 10:35:00,59.82,59.85,59.71,59.81,248531.0,51.0859,51.1115,50.992,51.0774,248531.0
2021-02-02 10:40:00,59.81,59.95,59.8,59.93,151337.0,51.0774,51.1969,51.0688,51.1799,151337.0
2021-02-02 10:45:00,59.92,59.97,59.82,59.85,95067.0,51.1713,51.214,51.0859,51.1115,95067.0
2021-02-02 10:50:00,59.85,60.09,59.85,60.08,186739.0,51.1115,51.3165,51.1115,51.308,186739.0
2021-02-02 10:55:00,60.09,60.16,60.03,60.12,106103.0,51.3165,51.3763,51.2653,51.3421,106103.0
2021-02-02 11:00:00,60.11,60.22,60.1,60.12,239198.0,51.3336,51.4275,51.325,51.3421,239198.0
2021-02-02 11:05:00,60.12,60.2,60.06,60.19,98369.0,51.3421,51.4104,51.2909,51.4019,98369.0
2021-02-02 11:10:00,60.18,60.25,60.15,60.19,132008.0,51.3934,51.4531,51.3677,51.4019,132008.0
2021-02-02 11:15:00,60.18,60.18,60.05,60.11,161909.0,51.3934,51.3934,51.2823,51.3336,161909.0
2021-02-02 11:20:00,60.11,60.12,60.03,60.07,131154.0,51.3336,51.3421,51.2653,51.2994,131154.0
2021-02-02 11:25:00,60.07,60.08,59.83,59.9,169647.0,51.2994,51.308,51.0945,51.1542,169647.0
2021-02-02 11:30:00,59.9,59.97,59.81,59.95,118574.0,51.1542,51.214,51.0774,51.1969,118574.0
2021-02-02 11:35:00,59.95,60.12,59.93,60.04,97379.0,51.1969,51.3421,51.1799,51.2738,97379.0
2021-02-02 11:40:00,60.03,60.09,60.0,60.0,111304.0,51.2653,51.3165,51.2396,51.2396,111304.0
2021-02-02 11:45:00,60.01,60.03,59.82,59.84,92781.0,51.2482,51.2653,51.0859,51.103,92781.0
2021-02-02 11:50:00,59.84,59.89,59.8,59.89,104266.0,51.103,51.1457,51.0688,51.1457,104266.0
2021-02-02 11:55:00,59.89,60.0,59.89,59.98,98267.0,51.1457,51.2396,51.1457,51.2226,98267.0
2021-02-02 12:00:00,59.99,60.03,59.93,60.03,231980.0,51.2311,51.2653,51.1799,51.2653,231980.0
2021-02-02 12:05:00,60.03,60.08,59.98,60.03,97939.0,51.2653,51.308,51.2226,51.2653,97939.0
2021-02-02 12:10:00,60.03,60.13,59.99,60.09,219796.0,51.2653,51.3507,51.2311,51.3165,219796.0
2021-02-02 12:15:00,60.09,60.1,59.99,60.0,233995.0,51.3165,51.325,51.2311,51.2396,233995.0
2021-02-02 12:20:00,60.0,60.12,59.98,60.07,326810.0,51.2396,51.3421,51.2226,51.2994,326810.0
2021-02-02 12:25:00,60.06,60.1,60.02,60.06,103256.0,51.2909,51.325,51.2567,51.2909,103256.0
2021-02-02 12:30:00,60.06,60.16,60.04,60.08,216939.0,51.2909,51.3763,51.2738,51.308,216939.0
2021-02-02 12:35:00,60.08,60.14,60.06,60.11,145538.0,51.308,51.3592,51.2909,51.3336,145538.0
2021-02-02 12:40:00,60.12,60.19,60.06,60.18,191766.0,51.3421,51.4019,51.2909,51.3934,191766.0
2021-02-02 12:45:00,60.17,60.21,60.12,60.21,149827.0,51.3848,51.419,51.3421,51.419,149827.0
2021-02-02 12:50:00,60.21,60.24,60.11,60.15,164555.0,51.419,51.4446,51.3336,51.3677,164555.0
2021-02-02 12:55:00,60.15,60.19,60.04,60.14,161182.0,51.3677,51.4019,51.2738,51.3592,161182.0
2021-02-02 13:00:00,60.14,60.19,60.13,60.18,50307.0,51.3592,51.4019,51.3507,51.3934,50307.0
2021-02-02 13:05:00,60.19,60.22,60.18,60.22,75404.0,51.4019,51.4275,51.3934,51.4275,75404.0
2021-02-02 13:10:00,60.22,60.23,60.15,60.16,101276.0,51.4275,51.4361,51.3677,51.3763,101276.0
2021-02-02 13:15:00,60.16,60.19,60.14,60.17,70122.0,51.3763,51.4019,51.3592,51.3848,70122.0
2021-02-02 13:20:00,60.17,60.19,60.14,60.17,145214.0,51.3848,51.4019,51.3592,51.3848,145214.0
2021-02-02 13:25:00,60.17,60.21,60.14,60.17,61903.0,51.3848,51.419,51.3592,51.3848,61903.0
2021-02-02 13:30:00,60.17,60.19,60.12,60.18,74593.0,51.3848,51.4019,51.3421,51.3934,74593.0
2021-02-02 13:35:00,60.18,60.18,60.06,60.1,58180.0,51.3934,51.3934,51.2909,51.325,58180.0
2021-02-02 13:40:00,60.1,60.11,60.05,60.09,57614.0,51.325,51.3336,51.2823,51.3165,57614.0
2021-02-02 13:45:00,60.08,60.12,60.01,60.03,63955.0,51.308,51.3421,51.2482,51.2653,63955.0
2021-02-02 13:50:00,60.03,60.05,59.83,59.84,137916.0,51.2653,51.2823,51.0945,51.103,137916.0
2021-02-02 13:55:00,59.85,59.88,59.81,59.85,122686.0,51.1115,51.1372,51.0774,51.1115,122686.0
2021-02-02 14:00:00,59.85,59.89,59.83,59.84,74750.0,51.1115,51.1457,51.0945,51.103,74750.0
2021-02-02 14:05:00,59.84,59.98,59.83,59.93,219728.0,51.103,51.2226,51.0945,51.1799,219728.0
2021-02-02 14:10:00,59.93,59.93,59.85,59.9,63346.0,51.1799,51.1799,51.1115,51.1542,63346.0
2021-02-02 14:15:00,59.9,59.91,59.75,59.76,143561.0,51.1542,51.1628,51.0261,51.0347,143561.0
2021-02-02 14:20:00,59.76,59.78,59.61,59.7,178164.0,51.0347,51.0518,50.9066,50.9834,178164.0
2021-02-02 14:25:00,59.7,59.78,59.68,59.77,145046.0,50.9834,51.0518,50.9664,51.0432,145046.0
2021-02-02 14:30:00,59.77,59.84,59.76,59.83,81688.0,51.0432,51.103,51.0347,51.0945,81688.0
2021-02-02 14:35:00,59.83,59.96,59.83,59.96,203883.0,51.0945,51.2055,51.0945,51.2055,203883.0
2021-02-02 14:40:00,59.96,59.96,59.85,59.86,110045.0,51.2055,51.2055,51.1115,51.1201,110045.0
2021-02-02 14:45:00,59.86,59.95,59.85,59.94,75958.0,51.1201,51.1969,51.1115,51.1884,75958.0
2021-02-02 14:50:00,59.94,60.0,59.89,60.0,110570.0,51.1884,51.2396,51.1457,51.2396,110570.0
2021-02-02 14:55:00,60.0,60.1,59.98,60.09,111489.0,51.2396,51.325,51.2226,51.3165,111489.0
2021-02-02 15:00:00,60.09,60.09,60.01,60.03,82593.0,51.3165,51.3165,51.2482,51.2653,82593.0
2021-02-02 15:05:00,60.04,60.05,59.97,60.05,82489.0,51.2738,51.2823,51.214,51.2823,82489.0
2021-02-02 15:10:00,60.05,60.07,59.92,59.93,129876.0,51.2823,51.2994,51.1713,51.1799,129876.0
2021-02-02 15:15:00,59.94,60.0,59.93,59.97,237760.0,51.1884,51.2396,51.1799,51.214,237760.0
2021-02-02 15:20:00,59.97,60.0,59.93,59.98,149218.0,51.214,51.2396,51.1799,51.2226,149218.0
2021-02-02 15:25:00,59.98,60.08,59.98,60.07,114680.0,51.2226,51.308,51.2226,51.2994,114680.0
2021-02-02 15:30:00,60.06,60.11,60.0,60.01,207083.0,51.2909,51.3336,51.2396,51.2482,207083.0
2021-02-02 15:35:00,60.01,60.02,59.91,59.92,289176.0,51.2482,51.2567,51.1628,51.1713,289176.0
2021-02-02 15:40:00,59.91,59.97,59.85,59.85,220413.0,51.1628,51.214,51.1115,51.1115,220413.0
2021-02-02 15:45:00,59.85,59.86,59.73,59.76,420466.0,51.1115,51.1201,51.0091,51.0347,420466.0
2021-02-02 15:50:00,59.76,59.79,59.55,59.57,552884.0,51.0347,51.0603,50.8553,50.8724,552884.0
2021-02-02 15:55:00,59.57,59.68,59.56,59.57,1050442.0,50.8724,50.9664,50.8639,50.8724,1050442.0
2021-02-03 09:30:00,59.43,59.8,59.32,59.66,489472.0,50.7529,51.0688,50.6589,50.9493,489472.0
2021-02-03 09:35:00,59.66,59.89,59.49,59.75,242016.0,50.9493,51.1457,50.8041,51.0261,242016.0
2021-02-03 09:40:00,59.73,59.78,59.55,59.6,183756.0,51.0091,51.0518,50.8553,50.898,183756.0
2021-02-03 09:45:00,59.6,59.8,59.56,59.67,304971.0,50.898,51.0688,50.8639,50.9578,304971.0
2021-02-03 09:50:00,59.66,59.67,59.52,59.6,221843.0,50.9493,50.9578,50.8297,50.898,221843.0
2021-02-03 09:55:00,59.6,59.89,59.57,59.87,293896.0,50.898,51.1457,50.8724,51.1286,293896.0
2021-02-03 10:00:00,59.87,60.11,59.84,60.11,351024.0,51.1286,51.3336,51.103,51.3336,351024.0
2021-02-03 10:05:00,60.11,60.24,60.08,60.14,306856.0,51.3336,51.4446,51.308,51.3592,306856.0
2021-02-03 10:10:00,60.14,60.3,60.13,60.15,172732.0,51.3592,51.4958,51.3507,51.3677,172732.0
2021-02-03 10:15:00,60.15,60.24,60.1,60.12,158439.0,51.3677,51.4446,51.325,51.3421,158439.0
2021-02-03 10:20:00,60.12,60.23,60.04,60.16,149553.0,51.3421,51.4361,51.2738,51.3763,149553.0
2021-02-03 10:25:00,60.15,60.16,59.91,59.91,144985.0,51.3677,51.3763,51.1628,51.1628,144985.0
2021-02-03 10:30:00,59.91,59.93,59.73,59.74,112361.0,51.1628,51.1799,51.0091,51.0176,112361.0
2021-02-03 10:35:00,59.73,59.79,59.66,59.75,120620.0,51.0091,51.0603,50.9493,51.0261,120620.0
2021-02-03 10:40:00,59.76,59.94,59.72,59.92,103891.0,51.0347,51.1884,51.0005,51.1713,103891.0
2021-02-03 10:45:00,59.92,59.99,59.88,59.98,86813.0,51.1713,51.2311,51.1372,51.2226,86813.0
2021-02-03 10:50:00,60.0,60.18,59.97,60.18,160611.0,51.2396,51.3934,51.214,51.3934,160611.0
2021-02-03 10:55:00,60.18,60.18,60.08,60.09,125295.0,51.3934,51.3934,51.308,51.3165,125295.0
2021-02-03 11:00:00,60.09,60.17,60.09,60.13,64455.0,51.3165,51.3848,51.3165,51.3507,64455.0
2021-02-03 11:05:00,60.12,60.13,59.92,60.01,111932.0,51.3421,51.3507,51.1713,51.2482,111932.0
2021-02-03 11:10:00,60.01,60.01,59.86,59.87,68010.0,51.2482,51.2482,51.1201,51.1286,68010.0
2021-02-03 11:15:00,59.87,59.87,59.77,59.83,113310.0,51.1286,51.1286,51.0432,51.0945,113310.0
2021-02-03 11:20:00,59.83,59.97,59.82,59.91,96885.0,51.0945,51.214,51.0859,51.1628,96885.0
2021-02-03 11:25:00,59.91,59.95,59.81,59.94,112856.0,51.1628,51.1969,51.0774,51.1884,112856.0
2021-02-03 11:30:00,59.95,60.02,59.9,59.92,103876.0,51.1969,51.2567,51.1542,51.1713,103876.0
2021-02-03 11:35:00,59.92,59.98,59.91,59.97,48265.0,51.1713,51.2226,51.1628,51.214,48265.0
2021-02-03 11:40:00,59.97,60.27,59.95,60.27,174815.0,51.214,51.4702,51.1969,51.4702,174815.0
2021-02-03 11:45:00,60.27,60.28,60.16,60.18,104210.0,51.4702,51.4788,51.3763,51.3934,104210.0
2021-02-03 11:50:00,60.18,60.25,60.17,60.23,93339.0,51.3934,51.4531,51.3848,51.4361,93339.0
2021-02-03 11:55:00,60.22,60.36,60.21,60.34,237574.0,51.4275,51.5471,51.419,51.53,237574.0
2021-02-03 12:00:00,60.33,60.33,60.19,60.2,86166.0,51.5215,51.5215,51.4019,51.4104,86166.0
2021-02-03 12:05:00,60.21,60.24,60.18,60.21,65363.0,51.419,51.4446,51.3934,51.419,65363.0
2021-02-03 12:10:00,60.21,60.26,60.17,60.2,86084.0,51.419,51.4617,51.3848,51.4104,86084.0
2021-02-03 12:15:00,60.2,60.21,60.15,60.16,50674.0,51.4104,51.419,51.3677,51.3763,50674.0
2021-02-03 12:20:00,60.16,60.25,60.13,60.22,105616.0,51.3763,51.4531,51.3507,51.4275,105616.0
2021-02-03 12:25:00,60.21,60.26,60.17,60.25,89760.0,51.419,51.4617,51.3848,51.4531,89760.0
2021-02-03 12:30:00,60.25,60.25,60.12,60.13,63746.0,51.4531,51.4531,51.3421,51.3507,63746.0
2021-02-03 12:35:00,60.14,60.21,60.13,60.19,109911.0,51.3592,51.419,51.3507,51.4019,109911.0
2021-02-03 12:40:00,60.19,60.21,60.12,60.19,58739.0,51.4019,51.419,51.3421,51.4019,58739.0
2021-02-03 12:45:00,60.19,60.24,60.16,60.18,63628.0,51.4019,51.4446,51.3763,51.3934,63628.0
2021-02-03 12:50:00,60.17,60.22,60.17,60.21,44088.0,51.3848,51.4275,51.3848,51.419,44088.0
2021-02-03 12:55:00,60.22,60.34,60.16,60.33,120535.0,51.4275,51.53,51.3763,51.5215,120535.0
2021-02-03 13:00:00,60.32,60.54,60.26,60.48,423152.0,51.5129,51.7008,51.4617,51.6496,423152.0
2021-02-03 13:05:00,60.49,60.59,60.46,60.58,167632.0,51.6581,51.7435,51.6325,51.735,167632.0
2021-02-03 13:10:00,60.59,60.63,60.5,60.55,282243.0,51.7435,51.7777,51.6666,51.7093,282243.0
2021-02-03 13:15:00,60.54,60.54,60.5,60.53,78121.0,51.7008,51.7008,51.6666,51.6923,78121.0
2021-02-03 13:20:00,60.54,60.55,60.41,60.45,137100.0,51.7008,51.7093,51.5898,51.6239,137100.0
2021-02-03 13:25:00,60.45,60.56,60.44,60.52,65290.0,51.6239,51.7179,51.6154,51.6837,65290.0
2021-02-03 13:30:00,60.52,60.56,60.5,60.55,41297.0,51.6837,51.7179,51.6666,51.7093,41297.0
2021-02-03 13:35:00,60.54,60.64,60.51,60.63,130499.0,51.7008,51.7862,51.6752,51.7777,130499.0
2021-02-03 13:40:00,60.63,60.68,60.59,60.61,66379.0,51.7777,51.8204,51.7435,51.7606,66379.0
2021-02-03 13:45:00,60.61,60.63,60.58,60.63,57822.0,51.7606,51.7777,51.735,51.7777,57822.0
2021-02-03 13:50:00,60.62,60.71,60.61,60.7,113892.0,51.7691,51.846,51.7606,51.8374,113892.0
2021-02-03 13:55:00,60.7,60.79,60.68,60.75,118533.0,51.8374,51.9143,51.8204,51.8801,118533.0
2021-02-03 14:00:00,60.76,60.84,60.75,60.8,141378.0,51.8887,51.957,51.8801,51.9228,141378.0
2021-02-03 14:05:00,60.8,60.81,60.73,60.74,98071.0,51.9228,51.9314,51.8631,51.8716,98071.0
2021-02-03 14:10:00,60.73,60.74,60.68,60.72,77427.0,51.8631,51.8716,51.8204,51.8545,77427.0
2021-02-03 14:15:00,60.73,60.8,60.72,60.76,93521.0,51.8631,51.9228,51.8545,51.8887,93521.0
2021-02-03 14:20:00,60.76,60.78,60.68,60.71,64539.0,51.8887,51.9058,51.8204,51.846,64539.0
2021-02-03 14:25:00,60.71,60.74,60.67,60.7,78860.0,51.846,51.8716,51.8118,51.8374,78860.0
2021-02-03 14:30:00,60.7,60.72,60.68,60.69,45898.0,51.8374,51.8545,51.8204,51.8289,45898.0
2021-02-03 14:35:00,60.69,60.73,60.64,60.7,93223.0,51.8289,51.8631,51.7862,51.8374,93223.0
2021-02-03 14:40:00,60.71,60.76,60.69,60.76,74686.0,51.846,51.8887,51.8289,51.8887,74686.0
2021-02-03 14:45:00,60.75,60.79,60.74,60.76,79981.0,51.8801,51.9143,51.8716,51.8887,79981.0
2021-02-03 14:50:00,60.76,60.77,60.71,60.75,68629.0,51.8887,51.8972,51.846,51.8801,68629.0
2021-02-03 14:55:00,60.75,60.88,60.74,60.88,128549.0,51.8801,51.9912,51.8716,51.9912,128549.0
2021-02-03 15:00:00,60.87,60.89,60.85,60.87,171639.0,51.9826,51.9997,51.9655,51.9826,171639.0
2021-02-03 15:05:00,60.87,60.9,60.85,60.88,125534.0,51.9826,52.0082,51.9655,51.9912,125534.0
2021-02-03 15:10:00,60.88,60.88,60.85,60.88,200172.0,51.9912,51.9912,51.9655,51.9912,200172.0
2021-02-03 15:15:00,60.88,60.91,60.85,60.89,153293.0,51.9912,52.0168,51.9655,51.9997,153293.0
2021-02-03 15:20:00,60.89,60.89,60.85,60.87,181294.0,51.9997,51.9997,51.9655,51.9826,181294.0
2021-02-03 15:25:00,60.87,60.95,60.85,60.88,200835.0,51.9826,52.0509,51.9655,51.9912,200835.0
2021-02-03 15:30:00,60.87,60.96,60.87,60.95,187548.0,51.9826,52.0595,51.9826,52.0509,187548.0
2021-02-03 15:35:00,60.95,60.98,60.92,60.93,137426.0,52.0509,52.0766,52.0253,52.0339,137426.0
2021-02-03 15:40:00,60.93,60.96,60.92,60.93,244717.0,52.0339,52.0595,52.0253,52.0339,244717.0
2021-02-03 15:45:00,60.93,61.08,60.91,61.08,372170.0,52.0339,52.162,52.0168,52.162,372170.0
2021-02-03 15:50:00,61.08,61.1,60.97,61.05,576837.0,52.162,52.179,52.068,52.1363,576837.0
2021-02-03 15:55:00,61.05,61.15,61.03,61.1,1022509.0,52.1363,52.2217,52.1193,52.179,1022509.0
2021-02-04 09:30:00,61.57,62.17,61.42,61.98,906421.0,52.5804,53.0928,52.4523,52.9305,906421.0
2021-02-04 09:35:00,61.98,61.99,61.71,61.77,248675.0,52.9305,52.9391,52.7,52.7512,248675.0
2021-02-04 09:40:00,61.77,61.99,61.73,61.8,253762.0,52.7512,52.9391,52.717,52.7768,253762.0
2021-02-04 09:45:00,61.8,61.92,61.72,61.87,252049.0,52.7768,52.8793,52.7085,52.8366,252049.0
2021-02-04 09:50:00,61.88,61.99,61.75,61.77,280297.0,52.8451,52.9391,52.7341,52.7512,280297.0
2021-02-04 09:55:00,61.76,62.11,61.67,62.08,359377.0,52.7427,53.0416,52.6658,53.0159,359377.0
2021-02-04 10:00:00,62.07,62.29,62.0,62.29,398200.0,53.0074,53.1953,52.9476,53.1953,398200.0
2021-02-04 10:05:00,62.29,62.36,62.2,62.23,231115.0,53.1953,53.2551,53.1184,53.144,231115.0
2021-02-04 10:10:00,62.22,62.48,62.22,62.42,271360.0,53.1355,53.3575,53.1355,53.3063,271360.0
2021-02-04 10:15:00,62.42,62.55,62.41,62.5,450679.0,53.3063,53.4173,53.2978,53.3746,450679.0
2021-02-04 10:20:00,62.5,62.56,62.44,62.55,280666.0,53.3746,53.4259,53.3234,53.4173,280666.0
2021-02-04 10:25:00,62.53,62.59,62.42,62.44,251740.0,53.4002,53.4515,53.3063,53.3234,251740.0
2021-02-04 10:30:00,62.44,62.63,62.33,62.34,301599.0,53.3234,53.4856,53.2294,53.238,301599.0
2021-02-04 10:35:00,62.34,62.38,62.17,62.34,284580.0,53.238,53.2721,53.0928,53.238,284580.0
2021-02-04 10:40:00,62.35,62.42,62.07,62.11,242247.0,53.2465,53.3063,53.0074,53.0416,242247.0
2021-02-04 10:45:00,62.1,62.37,62.03,62.32,227995.0,53.033,53.2636,52.9732,53.2209,227995.0
2021-02-04 10:50:00,62.32,62.39,62.27,62.34,128943.0,53.2209,53.2807,53.1782,53.238,128943.0
2021-02-04 10:55:00,62.33,62.34,62.15,62.19,93797.0,53.2294,53.238,53.0757,53.1099,93797.0
2021-02-04 11:00:00,62.19,62.31,62.13,62.3,167440.0,53.1099,53.2124,53.0586,53.2038,167440.0
2021-02-04 11:05:00,62.31,62.41,62.12,62.16,141081.0,53.2124,53.2978,53.0501,53.0843,141081.0
2021-02-04 11:10:00,62.15,62.25,62.08,62.13,156605.0,53.0757,53.1611,53.0159,53.0586,156605.0
2021-02-04 11:15:00,62.14,62.21,62.02,62.04,121803.0,53.0672,53.127,52.9647,52.9818,121803.0
2021-02-04 11:20:00,62.04,62.32,62.04,62.29,189329.0,52.9818,53.2209,52.9818,53.1953,189329.0
2021-02-04 11:25:00,62.29,62.29,62.0,62.05,193275.0,53.1953,53.1953,52.9476,52.9903,193275.0
2021-02-04 11:30:00,62.06,62.06,61.91,62.03,201580.0,52.9989,52.9989,52.8708,52.9732,201580.0
2021-02-04 11:35:00,62.03,62.07,61.94,62.04,141338.0,52.9732,53.0074,52.8964,52.9818,141338.0
2021-02-04 11:40:00,62.04,62.14,62.03,62.08,83084.0,52.9818,53.0672,52.9732,53.0159,83084.0
2021-02-04 11:45:00,62.09,62.11,61.98,62.08,142658.0,53.0245,53.0416,52.9305,53.0159,142658.0
2021-02-04 11:50:00,62.08,62.12,62.04,62.06,76703.0,53.0159,53.0501,52.9818,52.9989,76703.0
2021-02-04 11:55:00,62.06,62.15,61.98,62.14,163092.0,52.9989,53.0757,52.9305,53.0672,163092.0
2021-02-04 12:00:00,62.14,62.24,62.06,62.09,148458.0,53.0672,53.1526,52.9989,53.0245,148458.0
2021-02-04 12:05:00,62.09,62.12,62.04,62.11,79420.0,53.0245,53.0501,52.9818,53.0416,79420.0
2021-02-04 12:10:00,62.12,62.12,62.01,62.03,119569.0,53.0501,53.0501,52.9562,52.9732,119569.0
2021-02-04 12:15:00,62.03,62.05,61.99,62.0,73564.0,52.9732,52.9903,52.9391,52.9476,73564.0
2021-02-04 12:20:00,62.0,62.12,61.97,62.07,125550.0,52.9476,53.0501,52.922,53.0074,125550.0
2021-02-04 12:25:00,62.08,62.14,62.08,62.13,82413.0,53.0159,53.0672,53.0159,53.0586,82413.0
2021-02-04 12:30:00,62.14,62.18,62.03,62.08,127444.0,53.0672,53.1013,52.9732,53.0159,127444.0
2021-02-04 12:35:00,62.08,62.14,62.04,62.04,115346.0,53.0159,53.0672,52.9818,52.9818,115346.0
2021-02-04 12:40:00,62.04,62.06,62.0,62.02,78754.0,52.9818,52.9989,52.9476,52.9647,78754.0
2021-02-04 12:45:00,62.01,62.03,61.98,62.03,96215.0,52.9562,52.9732,52.9305,52.9732,96215.0
2021-02-04 12:50:00,62.02,62.02,61.89,61.92,212615.0,52.9647,52.9647,52.8537,52.8793,212615.0
2021-02-04 12:55:00,61.93,61.99,61.89,61.92,117888.0,52.8878,52.9391,52.8537,52.8793,117888.0
2021-02-04 13:00:00,61.93,62.01,61.91,61.93,80349.0,52.8878,52.9562,52.8708,52.8878,80349.0
2021-02-04 13:05:00,61.93,62.08,61.93,62.04,84453.0,52.8878,53.0159,52.8878,52.9818,84453.0
2021-02-04 13:10:00,62.04,62.04,61.96,62.01,95083.0,52.9818,52.9818,52.9135,52.9562,95083.0
2021-02-04 13:15:00,62.0,62.05,61.89,62.03,144404.0,52.9476,52.9903,52.8537,52.9732,144404.0
2021-02-04 13:20:00,62.02,62.06,61.95,62.02,182637.0,52.9647,52.9989,52.9049,52.9647,182637.0
2021-02-04 13:25:00,62.01,62.03,61.89,61.91,148419.0,52.9562,52.9732,52.8537,52.8708,148419.0
2021-02-04 13:30:00,61.91,61.97,61.91,61.95,67043.0,52.8708,52.922,52.8708,52.9049,67043.0
2021-02-04 13:35:00,61.95,62.04,61.94,61.98,53090.0,52.9049,52.9818,52.8964,52.9305,53090.0
2021-02-04 13:40:00,61.98,62.05,61.97,62.04,72860.0,52.9305,52.9903,52.922,52.9818,72860.0
2021-02-04 13:45:00,62.03,62.05,61.94,62.02,70208.0,52.9732,52.9903,52.8964,52.9647,70208.0
2021-02-04 13:50:00,62.02,62.07,62.01,62.02,78642.0,52.9647,53.0074,52.9562,52.9647,78642.0
2021-02-04 13:55:00,62.02,62.08,62.01,62.07,71759.0,52.9647,53.0159,52.9562,53.0074,71759.0
2021-02-04 14:00:00,62.07,62.12,62.01,62.11,53319.0,53.0074,53.0501,52.9562,53.0416,53319.0
2021-02-04 14:05:00,62.1,62.11,62.05,62.08,65120.0,53.033,53.0416,52.9903,53.0159,65120.0
2021-02-04 14:10:00,62.08,62.14,62.04,62.14,86783.0,53.0159,53.0672,52.9818,53.0672,86783.0
2021-02-04 14:15:00,62.14,62.19,62.1,62.17,75119.0,53.0672,53.1099,53.033,53.0928,75119.0
2021-02-04 14:20:00,62.17,62.18,62.12,62.17,56916.0,53.0928,53.1013,53.0501,53.0928,56916.0
2021-02-04 14:25:00,62.17,62.18,62.13,62.15,56061.0,53.0928,53.1013,53.0586,53.0757,56061.0
2021-02-04 14:30:00,62.16,62.21,62.14,62.18,46304.0,53.0843,53.127,53.0672,53.1013,46304.0
2021-02-04 14:35:00,62.17,62.19,62.12,62.17,64020.0,53.0928,53.1099,53.0501,53.0928,64020.0
2021-02-04 14:40:00,62.18,62.26,62.17,62.24,77613.0,53.1013,53.1697,53.0928,53.1526,77613.0
2021-02-04 14:45:00,62.23,62.24,62.14,62.15,87703.0,53.144,53.1526,53.0672,53.0757,87703.0
2021-02-04 14:50:00,62.15,62.16,62.07,62.12,120510.0,53.0757,53.0843,53.0074,53.0501,120510.0
2021-02-04 14:55:00,62.12,62.15,62.06,62.07,71899.0,53.0501,53.0757,52.9989,53.0074,71899.0
2021-02-04 15:00:00,62.07,62.07,62.0,62.05,68578.0,53.0074,53.0074,52.9476,52.9903,68578.0
2021-02-04 15:05:00,62.05,62.07,62.01,62.06,47433.0,52.9903,53.0074,52.9562,52.9989,47433.0
2021-02-04 15:10:00,62.06,62.06,61.99,62.01,161399.0,52.9989,52.9989,52.9391,52.9562,161399.0
2021-02-04 15:15:00,62.02,62.03,61.93,61.97,93019.0,52.9647,52.9732,52.8878,52.922,93019.0
2021-02-04 15:20:00,61.98,61.98,61.92,61.97,151134.0,52.9305,52.9305,52.8793,52.922,151134.0
2021-02-04 15:25:00,61.97,62.0,61.93,61.96,159234.0,52.922,52.9476,52.8878,52.9135,159234.0
2021-02-04 15:30:00,61.95,61.99,61.92,61.95,99104.0,52.9049,52.9391,52.8793,52.9049,99104.0
2021-02-04 15:35:00,61.95,61.96,61.92,61.93,81185.0,52.9049,52.9135,52.8793,52.8878,81185.0
2021-02-04 15:40:00,61.92,62.09,61.92,62.04,141157.0,52.8793,53.0245,52.8793,52.9818,141157.0
2021-02-04 15:45:00,62.04,62.12,62.04,62.11,193311.0,52.9818,53.0501,52.9818,53.0416,193311.0
2021-02-04 15:50:00,62.11,62.17,62.1,62.16,232405.0,53.0416,53.0928,53.033,53.0843,232405.0
2021-02-04 15:55:00,62.16,62.46,62.15,62.41,842601.0,53.0843,53.3405,53.0757,53.2978,842601.0
2021-02-05 09:30:00,62.99,63.08,62.71,62.86,548331.0,53.7931,53.8699,53.554,53.6821,548331.0
2021-02-05 09:35:00,62.86,62.86,62.42,62.54,401841.0,53.6821,53.6821,53.3063,53.4088,401841.0
2021-02-05 09:40:00,62.53,62.73,62.43,62.6,430202.0,53.4002,53.571,53.3148,53.46,430202.0
2021-02-05 09:45:00,62.6,62.69,62.48,62.54,290763.0,53.46,53.5369,53.3575,53.4088,290763.0
2021-02-05 09:50:00,62.54,62.67,62.45,62.54,120140.0,53.4088,53.5198,53.3319,53.4088,120140.0
2021-02-05 09:55:00,62.54,62.55,62.23,62.24,245561.0,53.4088,53.4173,53.144,53.1526,245561.0
2021-02-05 10:00:00,62.26,62.37,62.17,62.22,165867.0,53.1697,53.2636,53.0928,53.1355,165867.0
2021-02-05 10:05:00,62.21,62.25,62.07,62.23,184340.0,53.127,53.1611,53.0074,53.144,184340.0
2021-02-05 10:10:00,62.23,62.35,62.11,62.15,144060.0,53.144,53.2465,53.0416,53.0757,144060.0
2021-02-05 10:15:00,62.13,62.22,62.08,62.14,115233.0,53.0586,53.1355,53.0159,53.0672,115233.0
2021-02-05 10:20:00,62.13,62.37,62.12,62.35,125157.0,53.0586,53.2636,53.0501,53.2465,125157.0
2021-02-05 10:25:00,62.38,62.58,62.32,62.58,242384.0,53.2721,53.4429,53.2209,53.4429,242384.0
2021-02-05 10:30:00,62.58,62.78,62.57,62.78,177543.0,53.4429,53.6137,53.4344,53.6137,177543.0
2021-02-05 10:35:00,62.78,62.85,62.72,62.79,219369.0,53.6137,53.6735,53.5625,53.6223,219369.0
2021-02-05 10:40:00,62.79,62.97,62.78,62.95,299057.0,53.6223,53.776,53.6137,53.7589,299057.0
2021-02-05 10:45:00,62.94,62.99,62.88,62.98,283770.0,53.7504,53.7931,53.6991,53.7845,283770.0
2021-02-05 10:50:00,62.98,63.0,62.88,62.91,156665.0,53.7845,53.8016,53.6991,53.7248,156665.0
2021-02-05 10:55:00,62.91,62.99,62.84,62.85,150670.0,53.7248,53.7931,53.665,53.6735,150670.0
2021-02-05 11:00:00,62.86,62.91,62.76,62.81,147543.0,53.6821,53.7248,53.5967,53.6394,147543.0
2021-02-05 11:05:00,62.8,62.8,62.68,62.72,77646.0,53.6308,53.6308,53.5283,53.5625,77646.0
2021-02-05 11:10:00,62.72,62.87,62.68,62.86,117281.0,53.5625,53.6906,53.5283,53.6821,117281.0
2021-02-05 11:15:00,62.85,62.9,62.8,62.84,56473.0,53.6735,53.7162,53.6308,53.665,56473.0
2021-02-05 11:20:00,62.84,62.92,62.81,62.89,155180.0,53.665,53.7333,53.6394,53.7077,155180.0
2021-02-05 11:25:00,62.89,62.94,62.87,62.88,189003.0,53.7077,53.7504,53.6906,53.6991,189003.0
2021-02-05 11:30:00,62.87,62.95,62.84,62.93,62078.0,53.6906,53.7589,53.665,53.7418,62078.0
2021-02-05 11:35:00,62.94,62.95,62.8,62.85,91664.0,53.7504,53.7589,53.6308,53.6735,91664.0
2021-02-05 11:40:00,62.84,62.88,62.8,62.86,94639.0,53.665,53.6991,53.6308,53.6821,94639.0
2021-02-05 11:45:00,62.85,62.88,62.79,62.85,108459.0,53.6735,53.6991,53.6223,53.6735,108459.0
2021-02-05 11:50:00,62.85,62.86,62.77,62.78,99128.0,53.6735,53.6821,53.6052,53.6137,99128.0
2021-02-05 11:55:00,62.78,62.88,62.77,62.78,108629.0,53.6137,53.6991,53.6052,53.6137,108629.0
2021-02-05 12:00:00,62.77,62.77,62.65,62.76,94966.0,53.6052,53.6052,53.5027,53.5967,94966.0
2021-02-05 12:05:00,62.77,62.87,62.77,62.8,87751.0,53.6052,53.6906,53.6052,53.6308,87751.0
2021-02-05 12:10:00,62.8,62.88,62.79,62.85,57299.0,53.6308,53.6991,53.6223,53.6735,57299.0
2021-02-05 12:15:00,62.84,62.88,62.8,62.85,77045.0,53.665,53.6991,53.6308,53.6735,77045.0
2021-02-05 12:20:00,62.84,62.84,62.75,62.79,71285.0,53.665,53.665,53.5881,53.6223,71285.0
2021-02-05 12:25:00,62.79,62.86,62.78,62.84,70488.0,53.6223,53.6821,53.6137,53.665,70488.0
2021-02-05 12:30:00,62.85,62.85,62.78,62.79,61388.0,53.6735,53.6735,53.6137,53.6223,61388.0
2021-02-05 12:35:00,62.79,62.85,62.78,62.84,35584.0,53.6223,53.6735,53.6137,53.665,35584.0
2021-02-05 12:40:00,62.84,62.91,62.81,62.88,95425.0,53.665,53.7248,53.6394,53.6991,95425.0
2021-02-05 12:45:00,62.87,62.9,62.85,62.87,43921.0,53.6906,53.7162,53.6735,53.6906,43921.0
2021-02-05 12:50:00,62.87,62.87,62.75,62.78,98928.0,53.6906,53.6906,53.5881,53.6137,98928.0
2021-02-05 12:55:00,62.77,62.81,62.76,62.8,64533.0,53.6052,53.6394,53.5967,53.6308,64533.0
2021-02-05 13:00:00,62.8,62.84,62.69,62.72,109751.0,53.6308,53.665,53.5369,53.5625,109751.0
2021-02-05 13:05:00,62.73,62.73,62.57,62.6,150046.0,53.571,53.571,53.4344,53.46,150046.0
2021-02-05 13:10:00,62.61,62.61,62.55,62.58,89696.0,53.4686,53.4686,53.4173,53.4429,89696.0
2021-02-05 13:15:00,62.58,62.63,62.55,62.6,66297.0,53.4429,53.4856,53.4173,53.46,66297.0
2021-02-05 13:20:00,62.59,62.6,62.45,62.46,246887.0,53.4515,53.46,53.3319,53.3405,246887.0
2021-02-05 13:25:00,62.46,62.53,62.42,62.43,132889.0,53.3405,53.4002,53.3063,53.3148,132889.0
2021-02-05 13:30:00,62.43,62.46,62.36,62.42,111242.0,53.3148,53.3405,53.2551,53.3063,111242.0
2021-02-05 13:35:00,62.41,62.41,62.36,62.39,67877.0,53.2978,53.2978,53.2551,53.2807,67877.0
2021-02-05 13:40:00,62.4,62.48,62.39,62.4,130768.0,53.2892,53.3575,53.2807,53.2892,130768.0
2021-02-05 13:45:00,62.41,62.5,62.38,62.49,85916.0,53.2978,53.3746,53.2721,53.3661,85916.0
2021-02-05 13:50:00,62.5,62.53,62.45,62.51,110650.0,53.3746,53.4002,53.3319,53.3832,110650.0
2021-02-05 13:55:00,62.51,62.52,62.42,62.43,95255.0,53.3832,53.3917,53.3063,53.3148,95255.0
2021-02-05 14:00:00,62.43,62.52,62.4,62.49,55940.0,53.3148,53.3917,53.2892,53.3661,55940.0
2021-02-05 14:05:00,62.49,62.54,62.48,62.53,56985.0,53.3661,53.4088,53.3575,53.4002,56985.0
2021-02-05 14:10:00,62.53,62.61,62.5,62.61,61320.0,53.4002,53.4686,53.3746,53.4686,61320.0
2021-02-05 14:15:00,62.61,62.7,62.59,62.65,158628.0,53.4686,53.5454,53.4515,53.5027,158628.0
2021-02-05 14:20:00,62.65,62.67,62.61,62.63,84365.0,53.5027,53.5198,53.4686,53.4856,84365.0
2021-02-05 14:25:00,62.64,62.75,62.63,62.71,144715.0,53.4942,53.5881,53.4856,53.554,144715.0
2021-02-05 14:30:00,62.71,62.73,62.65,62.67,66709.0,53.554,53.571,53.5027,53.5198,66709.0
2021-02-05 14:35:00,62.67,62.68,62.62,62.68,51244.0,53.5198,53.5283,53.4771,53.5283,51244.0
2021-02-05 14:40:00,62.69,62.7,62.61,62.61,130637.0,53.5369,53.5454,53.4686,53.4686,130637.0
2021-02-05 14:45:00,62.61,62.64,62.57,62.64,48027.0,53.4686,53.4942,53.4344,53.4942,48027.0
2021-02-05 14:50:00,62.63,62.64,62.49,62.58,127048.0,53.4856,53.4942,53.3661,53.4429,127048.0
2021-02-05 14:55:00,62.58,62.64,62.56,62.63,94395.0,53.4429,53.4942,53.4259,53.4856,94395.0
2021-02-05 15:00:00,62.63,62.64,62.56,62.59,61579.0,53.4856,53.4942,53.4259,53.4515,61579.0
2021-02-05 15:05:00,62.58,62.61,62.53,62.58,66743.0,53.4429,53.4686,53.4002,53.4429,66743.0
2021-02-05 15:10:00,62.58,62.62,62.56,62.61,53903.0,53.4429,53.4771,53.4259,53.4686,53903.0
2021-02-05 15:15:00,62.61,62.63,62.57,62.57,69967.0,53.4686,53.4856,53.4344,53.4344,69967.0
2021-02-05 15:20:00,62.56,62.62,62.56,62.6,79243.0,53.4259,53.4771,53.4259,53.46,79243.0
2021-02-05 15:25:00,62.6,62.62,62.55,62.56,110565.0,53.46,53.4771,53.4173,53.4259,110565.0
2021-02-05 15:30:00,62.56,62.62,62.55,62.61,134249.0,53.4259,53.4771,53.4173,53.4686,134249.0
2021-02-05 15:35:00,62.6,62.64,62.56,62.58,207440.0,53.46,53.4942,53.4259,53.4429,207440.0
2021-02-05 15:40:00,62.58,62.62,62.56,62.62,120001.0,53.4429,53.4771,53.4259,53.4771,120001.0
2021-02-05 15:45:00,62.61,62.68,62.59,62.6,234759.0,53.4686,53.5283,53.4515,53.46,234759.0
2021-02-05 15:50:00,62.6,62.64,62.55,62.56,429034.0,53.46,53.4942,53.4173,53.4259,429034.0
2021-02-05 15:55:00,62.57,62.64,62.56,62.58,467384.0,53.4344,53.4942,53.4259,53.4429,467384.0
2021-02-08 09:30:00,63.09,63.28,62.92,63.15,588912.0,53.8785,54.0407,53.7333,53.9297,588912.0
2021-02-08 09:35:00,63.14,63.36,63.09,63.18,234437.0,53.9212,54.1091,53.8785,53.9553,234437.0
2021-02-08 09:40:00,63.18,63.33,63.08,63.32,183382.0,53.9553,54.0834,53.8699,54.0749,183382.0
2021-02-08 09:45:00,63.33,63.57,63.32,63.55,295322.0,54.0834,54.2884,54.0749,54.2713,295322.0
2021-02-08 09:50:00,63.55,63.59,63.31,63.41,200905.0,54.2713,54.3055,54.0664,54.1518,200905.0
2021-02-08 09:55:00,63.43,63.54,63.37,63.54,330740.0,54.1688,54.2628,54.1176,54.2628,330740.0
2021-02-08 10:00:00,63.54,63.57,63.22,63.29,388692.0,54.2628,54.2884,53.9895,54.0493,388692.0
2021-02-08 10:05:00,63.28,63.35,63.03,63.05,494705.0,54.0407,54.1005,53.8272,53.8443,494705.0
2021-02-08 10:10:00,63.05,63.05,62.92,62.99,239254.0,53.8443,53.8443,53.7333,53.7931,239254.0
2021-02-08 10:15:00,63.0,63.15,62.98,63.11,309547.0,53.8016,53.9297,53.7845,53.8956,309547.0
2021-02-08 10:20:00,63.12,63.26,63.02,63.21,396507.0,53.9041,54.0237,53.8187,53.981,396507.0
2021-02-08 10:25:00,63.2,63.31,63.15,63.28,199119.0,53.9724,54.0664,53.9297,54.0407,199119.0
2021-02-08 10:30:00,63.29,63.35,63.21,63.28,105553.0,54.0493,54.1005,53.981,54.0407,105553.0
2021-02-08 10:35:00,63.27,63.29,63.11,63.12,107623.0,54.0322,54.0493,53.8956,53.9041,107623.0
2021-02-08 10:40:00,63.11,63.18,63.09,63.15,82786.0,53.8956,53.9553,53.8785,53.9297,82786.0
2021-02-08 10:45:00,63.16,63.28,63.12,63.12,90964.0,53.9383,54.0407,53.9041,53.9041,90964.0
2021-02-08 10:50:00,63.11,63.17,63.0,63.05,214295.0,53.8956,53.9468,53.8016,53.8443,214295.0
2021-02-08 10:55:00,63.05,63.18,62.98,63.13,124272.0,53.8443,53.9553,53.7845,53.9126,124272.0
2021-02-08 11:00:00,63.13,63.24,63.06,63.07,155209.0,53.9126,54.0066,53.8529,53.8614,155209.0
2021-02-08 11:05:00,63.08,63.08,62.9,62.95,141588.0,53.8699,53.8699,53.7162,53.7589,141588.0
2021-02-08 11:10:00,62.95,63.01,62.95,62.97,143040.0,53.7589,53.8102,53.7589,53.776,143040.0
2021-02-08 11:15:00,62.97,62.98,62.85,62.88,98951.0,53.776,53.7845,53.6735,53.6991,98951.0
2021-02-08 11:20:00,62.88,63.05,62.87,63.05,198279.0,53.6991,53.8443,53.6906,53.8443,198279.0
2021-02-08 11:25:00,63.05,63.1,62.94,63.03,87370.0,53.8443,53.887,53.7504,53.8272,87370.0
2021-02-08 11:30:00,63.02,63.1,63.0,63.06,62827.0,53.8187,53.887,53.8016,53.8529,62827.0
2021-02-08 11:35:00,63.04,63.08,63.0,63.04,82309.0,53.8358,53.8699,53.8016,53.8358,82309.0
2021-02-08 11:40:00,63.05,63.09,62.91,62.91,145631.0,53.8443,53.8785,53.7248,53.7248,145631.0
2021-02-08 11:45:00,62.92,63.0,62.89,63.0,70745.0,53.7333,53.8016,53.7077,53.8016,70745.0
2021-02-08 11:50:00,63.01,63.06,62.96,63.01,56965.0,53.8102,53.8529,53.7675,53.8102,56965.0
2021-02-08 11:55:00,63.01,63.1,63.0,63.04,110196.0,53.8102,53.887,53.8016,53.8358,110196.0
2021-02-08 12:00:00,63.04,63.1,63.04,63.09,71900.0,53.8358,53.887,53.8358,53.8785,71900.0
2021-02-08 12:05:00,63.08,63.13,63.06,63.11,71102.0,53.8699,53.9126,53.8529,53.8956,71102.0
2021-02-08 12:10:00,63.11,63.23,63.1,63.2,92102.0,53.8956,53.998,53.887,53.9724,92102.0
2021-02-08 12:15:00,63.19,63.26,63.14,63.15,95483.0,53.9639,54.0237,53.9212,53.9297,95483.0
2021-02-08 12:20:00,63.15,63.28,63.14,63.26,95689.0,53.9297,54.0407,53.9212,54.0237,95689.0
2021-02-08 12:25:00,63.25,63.27,63.17,63.22,56225.0,54.0151,54.0322,53.9468,53.9895,56225.0
2021-02-08 12:30:00,63.21,63.29,63.2,63.23,45461.0,53.981,54.0493,53.9724,53.998,45461.0
2021-02-08 12:35:00,63.23,63.25,63.2,63.23,42768.0,53.998,54.0151,53.9724,53.998,42768.0
2021-02-08 12:40:00,63.23,63.25,63.17,63.18,51977.0,53.998,54.0151,53.9468,53.9553,51977.0
2021-02-08 12:45:00,63.19,63.25,63.18,63.2,82082.0,53.9639,54.0151,53.9553,53.9724,82082.0
2021-02-08 12:50:00,63.2,63.24,63.18,63.2,45900.0,53.9724,54.0066,53.9553,53.9724,45900.0
2021-02-08 12:55:00,63.2,63.24,63.16,63.22,115623.0,53.9724,54.0066,53.9383,53.9895,115623.0
2021-02-08 13:00:00,63.23,63.23,63.17,63.19,61309.0,53.998,53.998,53.9468,53.9639,61309.0
2021-02-08 13:05:00,63.19,63.23,63.18,63.2,56877.0,53.9639,53.998,53.9553,53.9724,56877.0
2021-02-08 13:10:00,63.21,63.24,63.19,63.19,45845.0,53.981,54.0066,53.9639,53.9639,45845.0
2021-02-08 13:15:00,63.2,63.21,63.17,63.17,25859.0,53.9724,53.981,53.9468,53.9468,25859.0
2021-02-08 13:20:00,63.17,63.19,63.12,63.15,119823.0,53.9468,53.9639,53.9041,53.9297,119823.0
2021-02-08 13:25:00,63.15,63.22,63.14,63.18,40736.0,53.9297,53.9895,53.9212,53.9553,40736.0
2021-02-08 13:30:00,63.18,63.2,63.16,63.18,37993.0,53.9553,53.9724,53.9383,53.9553,37993.0
2021-02-08 13:35:00,63.18,63.21,63.18,63.2,35890.0,53.9553,53.981,53.9553,53.9724,35890.0
2021-02-08 13:40:00,63.2,63.23,63.12,63.13,68184.0,53.9724,53.998,53.9041,53.9126,68184.0
2021-02-08 13:45:00,63.13,63.21,63.12,63.19,80083.0,53.9126,53.981,53.9041,53.9639,80083.0
2021-02-08 13:50:00,63.19,63.22,63.1,63.14,110478.0,53.9639,53.9895,53.887,53.9212,110478.0
2021-02-08 13:55:00,63.14,63.17,63.05,63.06,82282.0,53.9212,53.9468,53.8443,53.8529,82282.0
2021-02-08 14:00:00,63.06,63.2,63.06,63.19,81003.0,53.8529,53.9724,53.8529,53.9639,81003.0
2021-02-08 14:05:00,63.19,63.19,63.11,63.14,64884.0,53.9639,53.9639,53.8956,53.9212,64884.0
2021-02-08 14:10:00,63.13,63.19,63.13,63.18,56208.0,53.9126,53.9639,53.9126,53.9553,56208.0
2021-02-08 14:15:00,63.18,63.23,63.17,63.2,40807.0,53.9553,53.998,53.9468,53.9724,40807.0
2021-02-08 14:20:00,63.2,63.24,63.19,63.21,42417.0,53.9724,54.0066,53.9639,53.981,42417.0
2021-02-08 14:25:00,63.2,63.23,63.18,63.22,30625.0,53.9724,53.998,53.9553,53.9895,30625.0
2021-02-08 14:30:00,63.23,63.25,63.21,63.25,46501.0,53.998,54.0151,53.981,54.0151,46501.0
2021-02-08 14:35:00,63.25,63.29,63.24,63.29,76912.0,54.0151,54.0493,54.0066,54.0493,76912.0
2021-02-08 14:40:00,63.28,63.34,63.28,63.33,56220.0,54.0407,54.092,54.0407,54.0834,56220.0
2021-02-08 14:45:00,63.33,63.38,63.32,63.38,84916.0,54.0834,54.1261,54.0749,54.1261,84916.0
2021-02-08 14:50:00,63.38,63.4,63.35,63.4,61436.0,54.1261,54.1432,54.1005,54.1432,61436.0
2021-02-08 14:55:00,63.39,63.46,63.39,63.45,61239.0,54.1347,54.1945,54.1347,54.1859,61239.0
2021-02-08 15:00:00,63.45,63.45,63.37,63.39,110791.0,54.1859,54.1859,54.1176,54.1347,110791.0
2021-02-08 15:05:00,63.38,63.41,63.36,63.37,104797.0,54.1261,54.1518,54.1091,54.1176,104797.0
2021-02-08 15:10:00,63.38,63.46,63.37,63.44,44830.0,54.1261,54.1945,54.1176,54.1774,44830.0
2021-02-08 15:15:00,63.45,63.46,63.41,63.46,55697.0,54.1859,54.1945,54.1518,54.1945,55697.0
2021-02-08 15:20:00,63.46,63.51,63.45,63.48,103569.0,54.1945,54.2372,54.1859,54.2115,103569.0
2021-02-08 15:25:00,63.49,63.55,63.48,63.54,176305.0,54.2201,54.2713,54.2115,54.2628,176305.0
2021-02-08 15:30:00,63.54,63.54,63.48,63.49,220007.0,54.2628,54.2628,54.2115,54.2201,220007.0
2021-02-08 15:35:00,63.5,63.57,63.48,63.57,108798.0,54.2286,54.2884,54.2115,54.2884,108798.0
2021-02-08 15:40:00,63.57,63.61,63.55,63.61,177143.0,54.2884,54.3226,54.2713,54.3226,177143.0
2021-02-08 15:45:00,63.61,63.63,63.56,63.59,155335.0,54.3226,54.3396,54.2799,54.3055,155335.0
2021-02-08 15:50:00,63.59,63.62,63.57,63.6,338000.0,54.3055,54.3311,54.2884,54.314,338000.0
2021-02-08 15:55:00,63.6,63.71,63.57,63.67,1245365.0,54.314,54.408,54.2884,54.3738,1245365.0
2021-02-09 09:30:00,63.7,63.87,63.36,63.36,594009.0,54.3994,54.5446,54.1091,54.1091,594009.0
2021-02-09 09:35:00,63.38,63.39,62.98,63.0,352305.0,54.1261,54.1347,53.7845,53.8016,352305.0
2021-02-09 09:40:00,63.0,63.04,62.79,62.89,277832.0,53.8016,53.8358,53.6223,53.7077,277832.0
2021-02-09 09:45:00,62.92,63.23,62.92,63.18,240020.0,53.7333,53.998,53.7333,53.9553,240020.0
2021-02-09 09:50:00,63.19,63.25,63.1,63.14,185872.0,53.9639,54.0151,53.887,53.9212,185872.0
2021-02-09 09:55:00,63.13,63.18,63.07,63.09,142761.0,53.9126,53.9553,53.8614,53.8785,142761.0
2021-02-09 10:00:00,63.08,63.09,62.83,62.84,281815.0,53.8699,53.8785,53.6564,53.665,281815.0
2021-02-09 10:05:00,62.83,62.83,62.56,62.62,372700.0,53.6564,53.6564,53.4259,53.4771,372700.0
2021-02-09 10:10:00,62.62,62.72,62.59,62.64,183680.0,53.4771,53.5625,53.4515,53.4942,183680.0
2021-02-09 10:15:00,62.63,62.74,62.53,62.64,217346.0,53.4856,53.5796,53.4002,53.4942,217346.0
2021-02-09 10:20:00,62.64,62.65,62.51,62.53,154147.0,53.4942,53.5027,53.3832,53.4002,154147.0
2021-02-09 10:25:00,62.54,62.82,62.52,62.74,180652.0,53.4088,53.6479,53.3917,53.5796,180652.0
2021-02-09 10:30:00,62.74,62.89,62.73,62.78,93272.0,53.5796,53.7077,53.571,53.6137,93272.0
2021-02-09 10:35:00,62.78,62.86,62.66,62.76,129813.0,53.6137,53.6821,53.5113,53.5967,129813.0
2021-02-09 10:40:00,62.75,62.83,62.71,62.78,125278.0,53.5881,53.6564,53.554,53.6137,125278.0
2021-02-09 10:45:00,62.77,62.86,62.7,62.83,133063.0,53.6052,53.6821,53.5454,53.6564,133063.0
2021-02-09 10:50:00,62.83,62.93,62.83,62.9,75913.0,53.6564,53.7418,53.6564,53.7162,75913.0
2021-02-09 10:55:00,62.9,62.97,62.88,62.93,93140.0,53.7162,53.776,53.6991,53.7418,93140.0
2021-02-09 11:00:00,62.93,62.99,62.91,62.97,124366.0,53.7418,53.7931,53.7248,53.776,124366.0
2021-02-09 11:05:00,62.97,63.02,62.95,62.99,111584.0,53.776,53.8187,53.7589,53.7931,111584.0
2021-02-09 11:10:00,62.99,63.01,62.89,62.99,82569.0,53.7931,53.8102,53.7077,53.7931,82569.0
2021-02-09 11:15:00,62.99,63.04,62.88,62.93,98064.0,53.7931,53.8358,53.6991,53.7418,98064.0
2021-02-09 11:20:00,62.93,63.13,62.93,63.13,136513.0,53.7418,53.9126,53.7418,53.9126,136513.0
2021-02-09 11:25:00,63.13,63.2,63.07,63.08,127649.0,53.9126,53.9724,53.8614,53.8699,127649.0
2021-02-09 11:30:00,63.07,63.11,62.95,63.09,87995.0,53.8614,53.8956,53.7589,53.8785,87995.0
2021-02-09 11:35:00,63.09,63.12,63.05,63.1,64270.0,53.8785,53.9041,53.8443,53.887,64270.0
2021-02-09 11:40:00,63.1,63.13,63.04,63.09,131062.0,53.887,53.9126,53.8358,53.8785,131062.0
2021-02-09 11:45:00,63.08,63.16,63.06,63.16,57589.0,53.8699,53.9383,53.8529,53.9383,57589.0
2021-02-09 11:50:00,63.16,63.19,63.08,63.1,54360.0,53.9383,53.9639,53.8699,53.887,54360.0
2021-02-09 11:55:00,63.1,63.12,63.06,63.11,78967.0,53.887,53.9041,53.8529,53.8956,78967.0
2021-02-09 12:00:00,63.11,63.28,63.1,63.26,145196.0,53.8956,54.0407,53.887,54.0237,145196.0
2021-02-09 12:05:00,63.26,63.3,63.23,63.29,68308.0,54.0237,54.0578,53.998,54.0493,68308.0
2021-02-09 12:10:00,63.3,63.41,63.29,63.35,91201.0,54.0578,54.1518,54.0493,54.1005,91201.0
2021-02-09 12:15:00,63.36,63.37,63.21,63.22,85925.0,54.1091,54.1176,53.981,53.9895,85925.0
2021-02-09 12:20:00,63.22,63.34,63.2,63.34,126938.0,53.9895,54.092,53.9724,54.092,126938.0
2021-02-09 12:25:00,63.32,63.41,63.3,63.4,61809.0,54.0749,54.1518,54.0578,54.1432,61809.0
2021-02-09 12:30:00,63.41,63.47,63.4,63.43,77712.0,54.1518,54.203,54.1432,54.1688,77712.0
2021-02-09 12:35:00,63.42,63.48,63.39,63.46,64453.0,54.1603,54.2115,54.1347,54.1945,64453.0
2021-02-09 12:40:00,63.46,63.49,63.39,63.41,63149.0,54.1945,54.2201,54.1347,54.1518,63149.0
2021-02-09 12:45:00,63.41,63.45,63.4,63.44,47305.0,54.1518,54.1859,54.1432,54.1774,47305.0
2021-02-09 12:50:00,63.44,63.48,63.41,63.41,38461.0,54.1774,54.2115,54.1518,54.1518,38461.0
2021-02-09 12:55:00,63.4,63.46,63.37,63.46,48362.0,54.1432,54.1945,54.1176,54.1945,48362.0
2021-02-09 13:00:00,63.46,63.47,63.37,63.38,64554.0,54.1945,54.203,54.1176,54.1261,64554.0
2021-02-09 13:05:00,63.38,63.41,63.35,63.37,48700.0,54.1261,54.1518,54.1005,54.1176,48700.0
2021-02-09 13:10:00,63.37,63.43,63.37,63.42,30215.0,54.1176,54.1688,54.1176,54.1603,30215.0
2021-02-09 13:15:00,63.42,63.45,63.4,63.43,44463.0,54.1603,54.1859,54.1432,54.1688,44463.0
2021-02-09 13:20:00,63.43,63.44,63.33,63.36,47756.0,54.1688,54.1774,54.0834,54.1091,47756.0
2021-02-09 13:25:00,63.35,63.4,63.35,63.37,51842.0,54.1005,54.1432,54.1005,54.1176,51842.0
2021-02-09 13:30:00,63.37,63.4,63.3,63.4,84102.0,54.1176,54.1432,54.0578,54.1432,84102.0
2021-02-09 13:35:00,63.41,63.45,63.38,63.39,51038.0,54.1518,54.1859,54.1261,54.1347,51038.0
2021-02-09 13:40:00,63.39,63.39,63.3,63.3,61065.0,54.1347,54.1347,54.0578,54.0578,61065.0
2021-02-09 13:45:00,63.3,63.38,63.3,63.35,32291.0,54.0578,54.1261,54.0578,54.1005,32291.0
2021-02-09 13:50:00,63.36,63.38,63.33,63.37,35153.0,54.1091,54.1261,54.0834,54.1176,35153.0
2021-02-09 13:55:00,63.37,63.47,63.36,63.43,82250.0,54.1176,54.203,54.1091,54.1688,82250.0
2021-02-09 14:00:00,63.42,63.46,63.4,63.43,54162.0,54.1603,54.1945,54.1432,54.1688,54162.0
2021-02-09 14:05:00,63.44,63.44,63.41,63.44,27025.0,54.1774,54.1774,54.1518,54.1774,27025.0
2021-02-09 14:10:00,63.44,63.46,63.42,63.43,29726.0,54.1774,54.1945,54.1603,54.1688,29726.0
2021-02-09 14:15:00,63.43,63.46,63.38,63.45,53446.0,54.1688,54.1945,54.1261,54.1859,53446.0
2021-02-09 14:20:00,63.45,63.46,63.38,63.42,51329.0,54.1859,54.1945,54.1261,54.1603,51329.0
2021-02-09 14:25:00,63.41,63.42,63.25,63.29,180661.0,54.1518,54.1603,54.0151,54.0493,180661.0
2021-02-09 14:30:00,63.3,63.45,63.27,63.45,89408.0,54.0578,54.1859,54.0322,54.1859,89408.0
2021-02-09 14:35:00,63.45,63.48,63.38,63.41,68998.0,54.1859,54.2115,54.1261,54.1518,68998.0
2021-02-09 14:40:00,63.41,63.43,63.38,63.39,35318.0,54.1518,54.1688,54.1261,54.1347,35318.0
2021-02-09 14:45:00,63.39,63.39,63.24,63.31,183331.0,54.1347,54.1347,54.0066,54.0664,183331.0
2021-02-09 14:50:00,63.31,63.31,63.16,63.19,258396.0,54.0664,54.0664,53.9383,53.9639,258396.0
2021-02-09 14:55:00,63.19,63.24,63.18,63.23,69667.0,53.9639,54.0066,53.9553,53.998,69667.0
2021-02-09 15:00:00,63.23,63.27,63.21,63.27,60004.0,53.998,54.0322,53.981,54.0322,60004.0
2021-02-09 15:05:00,63.27,63.31,63.26,63.29,86240.0,54.0322,54.0664,54.0237,54.0493,86240.0
2021-02-09 15:10:00,63.28,63.31,63.25,63.27,77324.0,54.0407,54.0664,54.0151,54.0322,77324.0
2021-02-09 15:15:00,63.27,63.27,63.18,63.19,74022.0,54.0322,54.0322,53.9553,53.9639,74022.0
2021-02-09 15:20:00,63.19,63.19,63.08,63.14,110174.0,53.9639,53.9639,53.8699,53.9212,110174.0
2021-02-09 15:25:00,63.14,63.17,63.11,63.12,114786.0,53.9212,53.9468,53.8956,53.9041,114786.0
2021-02-09 15:30:00,63.12,63.19,63.11,63.12,187001.0,53.9041,53.9639,53.8956,53.9041,187001.0
2021-02-09 15:35:00,63.12,63.24,63.1,63.19,114246.0,53.9041,54.0066,53.887,53.9639,114246.0
2021-02-09 15:40:00,63.19,63.2,63.13,63.16,124504.0,53.9639,53.9724,53.9126,53.9383,124504.0
2021-02-09 15:45:00,63.16,63.21,63.12,63.16,142403.0,53.9383,53.981,53.9041,53.9383,142403.0
2021-02-09 15:50:00,63.16,63.2,63.11,63.2,175514.0,53.9383,53.9724,53.8956,53.9724,175514.0
2021-02-09 15:55:00,63.2,63.21,63.1,63.12,368867.0,53.9724,53.981,53.887,53.9041,368867.0
2021-02-10 09:30:00,63.48,63.83,63.39,63.71,447203.0,54.2115,54.5104,54.1347,54.408,447203.0
2021-02-10 09:35:00,63.72,63.9,63.61,63.76,202817.0,54.4165,54.5702,54.3226,54.4507,202817.0
2021-02-10 09:40:00,63.76,63.83,63.59,63.74,178450.0,54.4507,54.5104,54.3055,54.4336,178450.0
2021-02-10 09:45:00,63.74,63.83,63.68,63.71,148330.0,54.4336,54.5104,54.3823,54.408,148330.0
2021-02-10 09:50:00,63.71,63.8,63.68,63.7,248783.0,54.408,54.4848,54.3823,54.3994,248783.0
2021-02-10 09:55:00,63.7,63.8,63.7,63.77,108103.0,54.3994,54.4848,54.3994,54.4592,108103.0
2021-02-10 10:00:00,63.77,63.88,63.76,63.82,176108.0,54.4592,54.5531,54.4507,54.5019,176108.0
2021-02-10 10:05:00,63.82,63.98,63.77,63.97,138888.0,54.5019,54.6385,54.4592,54.63,138888.0
2021-02-10 10:10:00,63.97,63.99,63.56,63.57,168644.0,54.63,54.6471,54.2799,54.2884,168644.0
2021-02-10 10:15:00,63.58,63.6,63.42,63.46,251803.0,54.2969,54.314,54.1603,54.1945,251803.0
2021-02-10 10:20:00,63.45,63.46,63.07,63.12,273629.0,54.1859,54.1945,53.8614,53.9041,273629.0
2021-02-10 10:25:00,63.12,63.46,63.08,63.17,316663.0,53.9041,54.1945,53.8699,53.9468,316663.0
2021-02-10 10:30:00,63.18,63.24,63.04,63.09,158538.0,53.9553,54.0066,53.8358,53.8785,158538.0
2021-02-10 10:35:00,63.1,63.3,63.1,63.25,168379.0,53.887,54.0578,53.887,54.0151,168379.0
2021-02-10 10:40:00,63.23,63.25,62.98,63.03,145710.0,53.998,54.0151,53.7845,53.8272,145710.0
2021-02-10 10:45:00,63.04,63.29,63.02,63.29,162419.0,53.8358,54.0493,53.8187,54.0493,162419.0
2021-02-10 10:50:00,63.29,63.52,63.24,63.45,187046.0,54.0493,54.2457,54.0066,54.1859,187046.0
2021-02-10 10:55:00,63.43,63.52,63.35,63.47,93376.0,54.1688,54.2457,54.1005,54.203,93376.0
2021-02-10 11:00:00,63.48,63.56,63.41,63.42,240344.0,54.2115,54.2799,54.1518,54.1603,240344.0
2021-02-10 11:05:00,63.42,63.57,63.4,63.54,124328.0,54.1603,54.2884,54.1432,54.2628,124328.0
2021-02-10 11:10:00,63.54,63.75,63.53,63.71,207543.0,54.2628,54.4421,54.2542,54.408,207543.0
2021-02-10 11:15:00,63.71,63.78,63.67,63.73,118904.0,54.408,54.4677,54.3738,54.425,118904.0
2021-02-10 11:20:00,63.73,63.84,63.7,63.8,102417.0,54.425,54.519,54.3994,54.4848,102417.0
2021-02-10 11:25:00,63.82,63.87,63.68,63.74,137838.0,54.5019,54.5446,54.3823,54.4336,137838.0
2021-02-10 11:30:00,63.75,63.81,63.6,63.8,118011.0,54.4421,54.4934,54.314,54.4848,118011.0
2021-02-10 11:35:00,63.82,63.84,63.69,63.75,72003.0,54.5019,54.519,54.3909,54.4421,72003.0
2021-02-10 11:40:00,63.76,63.79,63.67,63.71,79751.0,54.4507,54.4763,54.3738,54.408,79751.0
2021-02-10 11:45:00,63.71,63.78,63.67,63.71,70276.0,54.408,54.4677,54.3738,54.408,70276.0
2021-02-10 11:50:00,63.72,63.85,63.71,63.78,200044.0,54.4165,54.5275,54.408,54.4677,200044.0
2021-02-10 11:55:00,63.79,63.89,63.79,63.82,74283.0,54.4763,54.5617,54.4763,54.5019,74283.0
2021-02-10 12:00:00,63.82,63.82,63.72,63.78,129975.0,54.5019,54.5019,54.4165,54.4677,129975.0
2021-02-10 12:05:00,63.78,63.8,63.64,63.73,97505.0,54.4677,54.4848,54.3482,54.425,97505.0
2021-02-10 12:10:00,63.74,63.78,63.67,63.77,63223.0,54.4336,54.4677,54.3738,54.4592,63223.0
2021-02-10 12:15:00,63.76,63.79,63.71,63.72,56852.0,54.4507,54.4763,54.408,54.4165,56852.0
2021-02-10 12:20:00,63.72,63.73,63.58,63.58,71420.0,54.4165,54.425,54.2969,54.2969,71420.0
2021-02-10 12:25:00,63.58,63.65,63.56,63.6,80785.0,54.2969,54.3567,54.2799,54.314,80785.0
2021-02-10 12:30:00,63.6,63.6,63.49,63.54,85711.0,54.314,54.314,54.2201,54.2628,85711.0
2021-02-10 12:35:00,63.55,63.64,63.5,63.6,54002.0,54.2713,54.3482,54.2286,54.314,54002.0
2021-02-10 12:40:00,63.6,63.71,63.6,63.63,65570.0,54.314,54.408,54.314,54.3396,65570.0
2021-02-10 12:45:00,63.63,63.7,63.61,63.66,48166.0,54.3396,54.3994,54.3226,54.3653,48166.0
2021-02-10 12:50:00,63.67,63.81,63.66,63.81,69933.0,54.3738,54.4934,54.3653,54.4934,69933.0
2021-02-10 12:55:00,63.8,63.83,63.76,63.79,53055.0,54.4848,54.5104,54.4507,54.4763,53055.0
2021-02-10 13:00:00,63.78,63.85,63.73,63.82,74020.0,54.4677,54.5275,54.425,54.5019,74020.0
2021-02-10 13:05:00,63.82,63.88,63.8,63.85,58174.0,54.5019,54.5531,54.4848,54.5275,58174.0
2021-02-10 13:10:00,63.84,63.84,63.76,63.82,42167.0,54.519,54.519,54.4507,54.5019,42167.0
2021-02-10 13:15:00,63.82,63.87,63.82,63.84,52327.0,54.5019,54.5446,54.5019,54.519,52327.0
2021-02-10 13:20:00,63.84,63.85,63.81,63.84,41194.0,54.519,54.5275,54.4934,54.519,41194.0
2021-02-10 13:25:00,63.83,63.89,63.83,63.87,54266.0,54.5104,54.5617,54.5104,54.5446,54266.0
2021-02-10 13:30:00,63.87,63.9,63.85,63.88,42508.0,54.5446,54.5702,54.5275,54.5531,42508.0
2021-02-10 13:35:00,63.88,63.89,63.85,63.88,42958.0,54.5531,54.5617,54.5275,54.5531,42958.0
2021-02-10 13:40:00,63.88,63.92,63.86,63.89,91773.0,54.5531,54.5873,54.5361,54.5617,91773.0
2021-02-10 13:45:00,63.88,63.9,63.83,63.84,45814.0,54.5531,54.5702,54.5104,54.519,45814.0
2021-02-10 13:50:00,63.83,63.88,63.81,63.81,53853.0,54.5104,54.5531,54.4934,54.4934,53853.0
2021-02-10 13:55:00,63.82,63.84,63.79,63.83,32099.0,54.5019,54.519,54.4763,54.5104,32099.0
2021-02-10 14:00:00,63.83,63.9,63.79,63.87,80227.0,54.5104,54.5702,54.4763,54.5446,80227.0
2021-02-10 14:05:00,63.86,63.9,63.78,63.78,69179.0,54.5361,54.5702,54.4677,54.4677,69179.0
2021-02-10 14:10:00,63.78,63.8,63.75,63.78,48783.0,54.4677,54.4848,54.4421,54.4677,48783.0
2021-02-10 14:15:00,63.77,63.81,63.74,63.77,57045.0,54.4592,54.4934,54.4336,54.4592,57045.0
2021-02-10 14:20:00,63.77,63.78,63.72,63.73,84647.0,54.4592,54.4677,54.4165,54.425,84647.0
2021-02-10 14:25:00,63.72,63.83,63.69,63.83,115827.0,54.4165,54.5104,54.3909,54.5104,115827.0
2021-02-10 14:30:00,63.84,63.92,63.81,63.88,104701.0,54.519,54.5873,54.4934,54.5531,104701.0
2021-02-10 14:35:00,63.88,63.88,63.73,63.76,63311.0,54.5531,54.5531,54.425,54.4507,63311.0
2021-02-10 14:40:00,63.76,63.83,63.75,63.82,48070.0,54.4507,54.5104,54.4421,54.5019,48070.0
2021-02-10 14:45:00,63.81,63.86,63.81,63.85,31651.0,54.4934,54.5361,54.4934,54.5275,31651.0
2021-02-10 14:50:00,63.85,63.86,63.79,63.8,47069.0,54.5275,54.5361,54.4763,54.4848,47069.0
2021-02-10 14:55:00,63.8,63.86,63.79,63.85,48894.0,54.4848,54.5361,54.4763,54.5275,48894.0
2021-02-10 15:00:00,63.85,63.92,63.84,63.88,61378.0,54.5275,54.5873,54.519,54.5531,61378.0
2021-02-10 15:05:00,63.86,63.9,63.85,63.88,44610.0,54.5361,54.5702,54.5275,54.5531,44610.0
2021-02-10 15:10:00,63.88,63.92,63.85,63.87,63193.0,54.5531,54.5873,54.5275,54.5446,63193.0
2021-02-10 15:15:00,63.87,63.91,63.83,63.89,56865.0,54.5446,54.5788,54.5104,54.5617,56865.0
2021-02-10 15:20:00,63.88,63.91,63.85,63.85,57547.0,54.5531,54.5788,54.5275,54.5275,57547.0
2021-02-10 15:25:00,63.85,63.86,63.73,63.82,125130.0,54.5275,54.5361,54.425,54.5019,125130.0
2021-02-10 15:30:00,63.81,63.83,63.7,63.72,226921.0,54.4934,54.5104,54.3994,54.4165,226921.0
2021-02-10 15:35:00,63.71,63.74,63.62,63.62,416028.0,54.408,54.4336,54.3311,54.3311,416028.0
2021-02-10 15:40:00,63.63,63.69,63.58,63.58,260566.0,54.3396,54.3909,54.2969,54.2969,260566.0
2021-02-10 15:45:00,63.58,63.66,63.56,63.61,120480.0,54.2969,54.3653,54.2799,54.3226,120480.0
2021-02-10 15:50:00,63.6,63.7,63.58,63.62,207368.0,54.314,54.3994,54.2969,54.3311,207368.0
2021-02-10 15:55:00,63.61,63.65,63.55,63.63,405206.0,54.3226,54.3567,54.2713,54.3396,405206.0
2021-02-11 09:30:00,63.6,63.8,63.37,63.76,382484.0,54.314,54.4848,54.1176,54.4507,382484.0
2021-02-11 09:35:00,63.75,63.87,63.64,63.8,203578.0,54.4421,54.5446,54.3482,54.4848,203578.0
2021-02-11 09:40:00,63.81,63.81,63.59,63.77,120880.0,54.4934,54.4934,54.3055,54.4592,120880.0
2021-02-11 09:45:00,63.77,63.83,63.7,63.77,138470.0,54.4592,54.5104,54.3994,54.4592,138470.0
2021-02-11 09:50:00,63.78,63.78,63.58,63.62,136382.0,54.4677,54.4677,54.2969,54.3311,136382.0
2021-02-11 09:55:00,63.63,63.78,63.49,63.49,165693.0,54.3396,54.4677,54.2201,54.2201,165693.0
2021-02-11 10:00:00,63.49,63.6,63.45,63.47,169391.0,54.2201,54.314,54.1859,54.203,169391.0
2021-02-11 10:05:00,63.48,63.51,63.31,63.35,96579.0,54.2115,54.2372,54.0664,54.1005,96579.0
2021-02-11 10:10:00,63.36,63.41,63.33,63.36,112323.0,54.1091,54.1518,54.0834,54.1091,112323.0
2021-02-11 10:15:00,63.36,63.49,63.32,63.46,124934.0,54.1091,54.2201,54.0749,54.1945,124934.0
2021-02-11 10:20:00,63.46,63.48,63.33,63.36,85223.0,54.1945,54.2115,54.0834,54.1091,85223.0
2021-02-11 10:25:00,63.37,63.4,63.31,63.34,71495.0,54.1176,54.1432,54.0664,54.092,71495.0
2021-02-11 10:30:00,63.34,63.35,63.16,63.19,142720.0,54.092,54.1005,53.9383,53.9639,142720.0
2021-02-11 10:35:00,63.18,63.22,63.02,63.06,93671.0,53.9553,53.9895,53.8187,53.8529,93671.0
2021-02-11 10:40:00,63.05,63.12,63.02,63.12,84846.0,53.8443,53.9041,53.8187,53.9041,84846.0
2021-02-11 10:45:00,63.12,63.34,63.12,63.28,79616.0,53.9041,54.092,53.9041,54.0407,79616.0
2021-02-11 10:50:00,63.28,63.36,63.27,63.33,91670.0,54.0407,54.1091,54.0322,54.0834,91670.0
2021-02-11 10:55:00,63.34,63.35,63.16,63.21,113331.0,54.092,54.1005,53.9383,53.981,113331.0
2021-02-11 11:00:00,63.21,63.25,63.11,63.2,126372.0,53.981,54.0151,53.8956,53.9724,126372.0
2021-02-11 11:05:00,63.18,63.21,63.13,63.15,76061.0,53.9553,53.981,53.9126,53.9297,76061.0
2021-02-11 11:10:00,63.15,63.17,63.05,63.06,67578.0,53.9297,53.9468,53.8443,53.8529,67578.0
2021-02-11 11:15:00,63.06,63.15,63.06,63.13,45744.0,53.8529,53.9297,53.8529,53.9126,45744.0
2021-02-11 11:20:00,63.13,63.2,63.1,63.17,98393.0,53.9126,53.9724,53.887,53.9468,98393.0
2021-02-11 11:25:00,63.17,63.19,63.0,63.13,212995.0,53.9468,53.9639,53.8016,53.9126,212995.0
2021-02-11 11:30:00,63.12,63.16,63.02,63.04,139225.0,53.9041,53.9383,53.8187,53.8358,139225.0
2021-02-11 11:35:00,63.04,63.06,62.99,63.05,108518.0,53.8358,53.8529,53.7931,53.8443,108518.0
2021-02-11 11:40:00,63.05,63.09,62.99,63.08,78557.0,53.8443,53.8785,53.7931,53.8699,78557.0
2021-02-11 11:45:00,63.09,63.12,63.05,63.07,38957.0,53.8785,53.9041,53.8443,53.8614,38957.0
2021-02-11 11:50:00,63.07,63.13,63.07,63.08,43977.0,53.8614,53.9126,53.8614,53.8699,43977.0
2021-02-11 11:55:00,63.07,63.09,63.02,63.05,44925.0,53.8614,53.8785,53.8187,53.8443,44925.0
2021-02-11 12:00:00,63.04,63.07,62.98,63.02,59743.0,53.8358,53.8614,53.7845,53.8187,59743.0
2021-02-11 12:05:00,63.01,63.01,62.84,62.84,86262.0,53.8102,53.8102,53.665,53.665,86262.0
2021-02-11 12:10:00,62.83,62.86,62.74,62.75,212912.0,53.6564,53.6821,53.5796,53.5881,212912.0
2021-02-11 12:15:00,62.75,62.77,62.42,62.43,212101.0,53.5881,53.6052,53.3063,53.3148,212101.0
2021-02-11 12:20:00,62.42,62.53,62.26,62.26,312846.0,53.3063,53.4002,53.1697,53.1697,312846.0
2021-02-11 12:25:00,62.26,62.28,62.06,62.14,445995.0,53.1697,53.1867,52.9989,53.0672,445995.0
2021-02-11 12:30:00,62.14,62.47,62.14,62.39,213057.0,53.0672,53.349,53.0672,53.2807,213057.0
2021-02-11 12:35:00,62.39,62.4,62.3,62.32,167848.0,53.2807,53.2892,53.2038,53.2209,167848.0
2021-02-11 12:40:00,62.31,62.32,62.08,62.1,174406.0,53.2124,53.2209,53.0159,53.033,174406.0
2021-02-11 12:45:00,62.1,62.21,61.92,62.2,321816.0,53.033,53.127,52.8793,53.1184,321816.0
2021-02-11 12:50:00,62.2,62.22,62.05,62.15,179641.0,53.1184,53.1355,52.9903,53.0757,179641.0
2021-02-11 12:55:00,62.15,62.26,62.1,62.2,125131.0,53.0757,53.1697,53.033,53.1184,125131.0
2021-02-11 13:00:00,62.19,62.25,62.12,62.23,78964.0,53.1099,53.1611,53.0501,53.144,78964.0
2021-02-11 13:05:00,62.23,62.3,62.19,62.23,97332.0,53.144,53.2038,53.1099,53.144,97332.0
2021-02-11 13:10:00,62.23,62.4,62.17,62.33,84522.0,53.144,53.2892,53.0928,53.2294,84522.0
2021-02-11 13:15:00,62.33,62.45,62.32,62.44,75258.0,53.2294,53.3319,53.2209,53.3234,75258.0
2021-02-11 13:20:00,62.44,62.52,62.4,62.49,59611.0,53.3234,53.3917,53.2892,53.3661,59611.0
2021-02-11 13:25:00,62.48,62.49,62.38,62.4,60286.0,53.3575,53.3661,53.2721,53.2892,60286.0
2021-02-11 13:30:00,62.4,62.41,62.32,62.37,64245.0,53.2892,53.2978,53.2209,53.2636,64245.0
2021-02-11 13:35:00,62.37,62.37,62.28,62.31,71293.0,53.2636,53.2636,53.1867,53.2124,71293.0
2021-02-11 13:40:00,62.32,62.43,62.31,62.36,54544.0,53.2209,53.3148,53.2124,53.2551,54544.0
2021-02-11 13:45:00,62.36,62.49,62.33,62.45,64123.0,53.2551,53.3661,53.2294,53.3319,64123.0
2021-02-11 13:50:00,62.45,62.47,62.35,62.4,54780.0,53.3319,53.349,53.2465,53.2892,54780.0
2021-02-11 13:55:00,62.4,62.44,62.34,62.42,77171.0,53.2892,53.3234,53.238,53.3063,77171.0
2021-02-11 14:00:00,62.41,62.42,62.31,62.34,56579.0,53.2978,53.3063,53.2124,53.238,56579.0
2021-02-11 14:05:00,62.33,62.43,62.33,62.39,70878.0,53.2294,53.3148,53.2294,53.2807,70878.0
2021-02-11 14:10:00,62.39,62.39,62.3,62.35,69803.0,53.2807,53.2807,53.2038,53.2465,69803.0
2021-02-11 14:15:00,62.34,62.43,62.33,62.42,27916.0,53.238,53.3148,53.2294,53.3063,27916.0
2021-02-11 14:20:00,62.41,62.45,62.31,62.43,67589.0,53.2978,53.3319,53.2124,53.3148,67589.0
2021-02-11 14:25:00,62.42,62.51,62.42,62.49,40040.0,53.3063,53.3832,53.3063,53.3661,40040.0
2021-02-11 14:30:00,62.48,62.5,62.4,62.44,32928.0,53.3575,53.3746,53.2892,53.3234,32928.0
2021-02-11 14:35:00,62.44,62.44,62.39,62.41,44828.0,53.3234,53.3234,53.2807,53.2978,44828.0
2021-02-11 14:40:00,62.41,62.51,62.38,62.5,49385.0,53.2978,53.3832,53.2721,53.3746,49385.0
2021-02-11 14:45:00,62.51,62.58,62.5,62.56,108101.0,53.3832,53.4429,53.3746,53.4259,108101.0
2021-02-11 14:50:00,62.56,62.67,62.53,62.67,151698.0,53.4259,53.5198,53.4002,53.5198,151698.0
2021-02-11 14:55:00,62.66,62.67,62.6,62.66,59945.0,53.5113,53.5198,53.46,53.5113,59945.0
2021-02-11 15:00:00,62.66,62.74,62.64,62.74,66984.0,53.5113,53.5796,53.4942,53.5796,66984.0
2021-02-11 15:05:00,62.74,62.82,62.72,62.8,194568.0,53.5796,53.6479,53.5625,53.6308,194568.0
2021-02-11 15:10:00,62.8,62.9,62.77,62.9,84902.0,53.6308,53.7162,53.6052,53.7162,84902.0
2021-02-11 15:15:00,62.9,62.92,62.85,62.89,107335.0,53.7162,53.7333,53.6735,53.7077,107335.0
2021-02-11 15:20:00,62.89,62.93,62.86,62.87,107857.0,53.7077,53.7418,53.6821,53.6906,107857.0
2021-02-11 15:25:00,62.86,62.98,62.86,62.92,158952.0,53.6821,53.7845,53.6821,53.7333,158952.0
2021-02-11 15:30:00,62.92,63.0,62.88,62.96,212492.0,53.7333,53.8016,53.6991,53.7675,212492.0
2021-02-11 15:35:00,62.97,63.04,62.96,63.0,198098.0,53.776,53.8358,53.7675,53.8016,198098.0
2021-02-11 15:40:00,63.0,63.1,62.99,63.04,202276.0,53.8016,53.887,53.7931,53.8358,202276.0
2021-02-11 15:45:00,63.04,63.12,62.99,63.08,267294.0,53.8358,53.9041,53.7931,53.8699,267294.0
2021-02-11 15:50:00,63.08,63.15,63.07,63.15,309521.0,53.8699,53.9297,53.8614,53.9297,309521.0
2021-02-11 15:55:00,63.15,63.25,63.13,63.19,486034.0,53.9297,54.0151,53.9126,53.9639,486034.0
2021-02-12 09:30:00,62.92,63.73,62.89,63.51,746200.0,53.7333,54.425,53.7077,54.2372,746200.0
2021-02-12 09:35:00,63.51,63.72,63.35,63.49,353493.0,54.2372,54.4165,54.1005,54.2201,353493.0
2021-02-12 09:40:00,63.48,63.78,63.46,63.77,442491.0,54.2115,54.4677,54.1945,54.4592,442491.0
2021-02-12 09:45:00,63.77,63.85,63.69,63.84,201315.0,54.4592,54.5275,54.3909,54.519,201315.0
2021-02-12 09:50:00,63.85,63.93,63.64,63.65,288393.0,54.5275,54.5958,54.3482,54.3567,288393.0
2021-02-12 09:55:00,63.66,63.79,63.62,63.65,94751.0,54.3653,54.4763,54.3311,54.3567,94751.0
2021-02-12 10:00:00,63.64,63.77,63.6,63.73,166252.0,54.3482,54.4592,54.314,54.425,166252.0
2021-02-12 10:05:00,63.73,63.9,63.71,63.87,174475.0,54.425,54.5702,54.408,54.5446,174475.0
2021-02-12 10:10:00,63.87,63.97,63.81,63.96,216452.0,54.5446,54.63,54.4934,54.6215,216452.0
2021-02-12 10:15:00,63.97,63.98,63.84,63.85,95008.0,54.63,54.6385,54.519,54.5275,95008.0
2021-02-12 10:20:00,63.85,63.88,63.7,63.77,102352.0,54.5275,54.5531,54.3994,54.4592,102352.0
2021-02-12 10:25:00,63.77,63.87,63.75,63.8,97999.0,54.4592,54.5446,54.4421,54.4848,97999.0
2021-02-12 10:30:00,63.81,63.91,63.77,63.9,96982.0,54.4934,54.5788,54.4592,54.5702,96982.0
2021-02-12 10:35:00,63.9,64.02,63.89,63.96,196222.0,54.5702,54.6727,54.5617,54.6215,196222.0
2021-02-12 10:40:00,63.96,63.99,63.89,63.94,152985.0,54.6215,54.6471,54.5617,54.6044,152985.0
2021-02-12 10:45:00,63.94,63.98,63.73,63.73,162396.0,54.6044,54.6385,54.425,54.425,162396.0
2021-02-12 10:50:00,63.73,63.85,63.72,63.79,97669.0,54.425,54.5275,54.4165,54.4763,97669.0
2021-02-12 10:55:00,63.79,63.87,63.73,63.86,91984.0,54.4763,54.5446,54.425,54.5361,91984.0
2021-02-12 11:00:00,63.86,63.86,63.76,63.78,72825.0,54.5361,54.5361,54.4507,54.4677,72825.0
2021-02-12 11:05:00,63.78,63.79,63.66,63.67,68295.0,54.4677,54.4763,54.3653,54.3738,68295.0
2021-02-12 11:10:00,63.68,63.75,63.6,63.63,44400.0,54.3823,54.4421,54.314,54.3396,44400.0
2021-02-12 11:15:00,63.63,63.74,63.63,63.7,163993.0,54.3396,54.4336,54.3396,54.3994,163993.0
2021-02-12 11:20:00,63.69,63.74,63.66,63.68,78214.0,54.3909,54.4336,54.3653,54.3823,78214.0
2021-02-12 11:25:00,63.68,63.75,63.6,63.6,79388.0,54.3823,54.4421,54.314,54.314,79388.0
2021-02-12 11:30:00,63.61,63.75,63.61,63.72,102410.0,54.3226,54.4421,54.3226,54.4165,102410.0
2021-02-12 11:35:00,63.72,63.75,63.7,63.71,46936.0,54.4165,54.4421,54.3994,54.408,46936.0
2021-02-12 11:40:00,63.71,63.76,63.69,63.75,63943.0,54.408,54.4507,54.3909,54.4421,63943.0
2021-02-12 11:45:00,63.75,63.78,63.73,63.75,54251.0,54.4421,54.4677,54.425,54.4421,54251.0
2021-02-12 11:50:00,63.75,63.75,63.68,63.71,82303.0,54.4421,54.4421,54.3823,54.408,82303.0
2021-02-12 11:55:00,63.7,63.74,63.64,63.73,268057.0,54.3994,54.4336,54.3482,54.425,268057.0
2021-02-12 12:00:00,63.74,63.86,63.74,63.84,52567.0,54.4336,54.5361,54.4336,54.519,52567.0
2021-02-12 12:05:00,63.85,63.86,63.77,63.79,55726.0,54.5275,54.5361,54.4592,54.4763,55726.0
2021-02-12 12:10:00,63.8,63.86,63.79,63.81,74528.0,54.4848,54.5361,54.4763,54.4934,74528.0
2021-02-12 12:15:00,63.8,63.8,63.69,63.7,44669.0,54.4848,54.4848,54.3909,54.3994,44669.0
2021-02-12 12:20:00,63.7,63.71,63.61,63.64,71511.0,54.3994,54.408,54.3226,54.3482,71511.0
2021-02-12 12:25:00,63.65,63.68,63.59,63.6,35486.0,54.3567,54.3823,54.3055,54.314,35486.0
2021-02-12 12:30:00,63.59,63.62,63.51,63.51,75080.0,54.3055,54.3311,54.2372,54.2372,75080.0
2021-02-12 12:35:00,63.51,63.6,63.43,63.59,160264.0,54.2372,54.314,54.1688,54.3055,160264.0
2021-02-12 12:40:00,63.59,63.59,63.48,63.55,38402.0,54.3055,54.3055,54.2115,54.2713,38402.0
2021-02-12 12:45:00,63.56,63.56,63.44,63.46,75110.0,54.2799,54.2799,54.1774,54.1945,75110.0
2021-02-12 12:50:00,63.46,63.5,63.4,63.41,49918.0,54.1945,54.2286,54.1432,54.1518,49918.0
2021-02-12 12:55:00,63.42,63.46,63.39,63.41,82487.0,54.1603,54.1945,54.1347,54.1518,82487.0
2021-02-12 13:00:00,63.41,63.43,63.37,63.38,75796.0,54.1518,54.1688,54.1176,54.1261,75796.0
2021-02-12 13:05:00,63.37,63.41,63.35,63.39,43798.0,54.1176,54.1518,54.1005,54.1347,43798.0
2021-02-12 13:10:00,63.38,63.45,63.37,63.38,98100.0,54.1261,54.1859,54.1176,54.1261,98100.0
2021-02-12 13:15:00,63.38,63.48,63.37,63.41,141540.0,54.1261,54.2115,54.1176,54.1518,141540.0
2021-02-12 13:20:00,63.42,63.48,63.36,63.47,76380.0,54.1603,54.2115,54.1091,54.203,76380.0
2021-02-12 13:25:00,63.48,63.57,63.46,63.55,84579.0,54.2115,54.2884,54.1945,54.2713,84579.0
2021-02-12 13:30:00,63.54,63.54,63.44,63.5,58528.0,54.2628,54.2628,54.1774,54.2286,58528.0
2021-02-12 13:35:00,63.5,63.53,63.45,63.47,71732.0,54.2286,54.2542,54.1859,54.203,71732.0
2021-02-12 13:40:00,63.48,63.52,63.46,63.51,38515.0,54.2115,54.2457,54.1945,54.2372,38515.0
2021-02-12 13:45:00,63.5,63.6,63.49,63.58,73866.0,54.2286,54.314,54.2201,54.2969,73866.0
2021-02-12 13:50:00,63.57,63.58,63.5,63.51,39488.0,54.2884,54.2969,54.2286,54.2372,39488.0
2021-02-12 13:55:00,63.51,63.51,63.43,63.46,58585.0,54.2372,54.2372,54.1688,54.1945,58585.0
2021-02-12 14:00:00,63.47,63.47,63.41,63.44,75994.0,54.203,54.203,54.1518,54.1774,75994.0
2021-02-12 14:05:00,63.44,63.46,63.42,63.46,41505.0,54.1774,54.1945,54.1603,54.1945,41505.0
2021-02-12 14:10:00,63.45,63.46,63.38,63.38,57821.0,54.1859,54.1945,54.1261,54.1261,57821.0
2021-02-12 14:15:00,63.37,63.39,63.33,63.35,58279.0,54.1176,54.1347,54.0834,54.1005,58279.0
2021-02-12 14:20:00,63.34,63.37,63.28,63.36,78280.0,54.092,54.1176,54.0407,54.1091,78280.0
2021-02-12 14:25:00,63.36,63.4,63.33,63.4,64694.0,54.1091,54.1432,54.0834,54.1432,64694.0
2021-02-12 14:30:00,63.4,63.41,63.34,63.38,55750.0,54.1432,54.1518,54.092,54.1261,55750.0
2021-02-12 14:35:00,63.36,63.36,63.29,63.33,39228.0,54.1091,54.1091,54.0493,54.0834,39228.0
2021-02-12 14:40:00,63.32,63.33,63.28,63.29,35843.0,54.0749,54.0834,54.0407,54.0493,35843.0
2021-02-12 14:45:00,63.29,63.34,63.28,63.31,104277.0,54.0493,54.092,54.0407,54.0664,104277.0
2021-02-12 14:50:00,63.32,63.32,63.25,63.3,93969.0,54.0749,54.0749,54.0151,54.0578,93969.0
2021-02-12 14:55:00,63.3,63.32,63.26,63.31,120188.0,54.0578,54.0749,54.0237,54.0664,120188.0
2021-02-12 15:00:00,63.3,63.31,63.28,63.29,81811.0,54.0578,54.0664,54.0407,54.0493,81811.0
2021-02-12 15:05:00,63.3,63.34,63.29,63.33,63100.0,54.0578,54.092,54.0493,54.0834,63100.0
2021-02-12 15:10:00,63.32,63.35,63.3,63.35,43143.0,54.0749,54.1005,54.0578,54.1005,43143.0
2021-02-12 15:15:00,63.35,63.37,63.31,63.33,122458.0,54.1005,54.1176,54.0664,54.0834,122458.0
2021-02-12 15:20:00,63.34,63.37,63.33,63.37,87422.0,54.092,54.1176,54.0834,54.1176,87422.0
2021-02-12 15:25:00,63.37,63.37,63.32,63.37,168499.0,54.1176,54.1176,54.0749,54.1176,168499.0
2021-02-12 15:30:00,63.36,63.36,63.27,63.32,237551.0,54.1091,54.1091,54.0322,54.0749,237551.0
2021-02-12 15:35:00,63.32,63.47,63.32,63.46,168132.0,54.0749,54.203,54.0749,54.1945,168132.0
2021-02-12 15:40:00,63.46,63.61,63.45,63.58,178845.0,54.1945,54.3226,54.1859,54.2969,178845.0
2021-02-12 15:45:00,63.58,63.66,63.54,63.65,193273.0,54.2969,54.3653,54.2628,54.3567,193273.0
2021-02-12 15:50:00,63.65,63.75,63.63,63.63,374942.0,54.3567,54.4421,54.3396,54.3396,374942.0
2021-02-12 15:55:00,63.64,63.72,63.53,63.62,633274.0,54.3482,54.4165,54.2542,54.3311,633274.0
2021-02-16 09:30:00,64.92,65.07,64.32,64.33,961206.0,55.4413,55.5694,54.9289,54.9374,961206.0
2021-02-16 09:35:00,64.32,64.45,64.22,64.41,672563.0,54.9289,55.0399,54.8435,55.0058,672563.0
2021-02-16 09:40:00,64.42,64.47,64.26,64.42,398405.0,55.0143,55.057,54.8777,55.0143,398405.0
2021-02-16 09:45:00,64.41,64.56,64.38,64.48,419867.0,55.0058,55.1339,54.9801,55.0655,419867.0
2021-02-16 09:50:00,64.48,64.6,64.4,64.6,258918.0,55.0655,55.168,54.9972,55.168,258918.0
2021-02-16 09:55:00,64.6,64.64,64.38,64.4,374845.0,55.168,55.2022,54.9801,54.9972,374845.0
2021-02-16 10:00:00,64.4,64.5,64.09,64.3,705906.0,54.9972,55.0826,54.7325,54.9118,705906.0
2021-02-16 10:05:00,64.31,64.47,64.24,64.47,233000.0,54.9204,55.057,54.8606,55.057,233000.0
2021-02-16 10:10:00,64.46,64.48,63.97,63.99,387764.0,55.0485,55.0655,54.63,54.6471,387764.0
2021-02-16 10:15:00,63.99,64.28,63.87,64.23,356979.0,54.6471,54.8947,54.5446,54.852,356979.0
2021-02-16 10:20:00,64.23,64.41,64.22,64.35,365479.0,54.852,55.0058,54.8435,54.9545,365479.0
2021-02-16 10:25:00,64.36,64.46,64.29,64.39,398743.0,54.9631,55.0485,54.9033,54.9887,398743.0
2021-02-16 10:30:00,64.39,64.51,64.37,64.38,334047.0,54.9887,55.0912,54.9716,54.9801,334047.0
2021-02-16 10:35:00,64.38,64.39,64.25,64.31,139010.0,54.9801,54.9887,54.8691,54.9204,139010.0
2021-02-16 10:40:00,64.31,64.4,64.23,64.28,164967.0,54.9204,54.9972,54.852,54.8947,164967.0
2021-02-16 10:45:00,64.29,64.33,64.08,64.12,227065.0,54.9033,54.9374,54.7239,54.7581,227065.0
2021-02-16 10:50:00,64.12,64.18,63.88,63.92,259469.0,54.7581,54.8093,54.5531,54.5873,259469.0
2021-02-16 10:55:00,63.93,64.05,63.85,64.03,189090.0,54.5958,54.6983,54.5275,54.6812,189090.0
2021-02-16 11:00:00,64.02,64.15,63.99,64.07,323751.0,54.6727,54.7837,54.6471,54.7154,323751.0
2021-02-16 11:05:00,64.07,64.21,64.06,64.16,179323.0,54.7154,54.835,54.7069,54.7923,179323.0
2021-02-16 11:10:00,64.16,64.22,63.92,63.93,298031.0,54.7923,54.8435,54.5873,54.5958,298031.0
2021-02-16 11:15:00,63.92,63.97,63.83,63.9,248880.0,54.5873,54.63,54.5104,54.5702,248880.0
2021-02-16 11:20:00,63.9,64.06,63.88,64.03,224320.0,54.5702,54.7069,54.5531,54.6812,224320.0
2021-02-16 11:25:00,64.04,64.14,63.96,64.02,122475.0,54.6898,54.7752,54.6215,54.6727,122475.0
2021-02-16 11:30:00,64.02,64.12,63.85,64.11,219538.0,54.6727,54.7581,54.5275,54.7496,219538.0
2021-02-16 11:35:00,64.1,64.16,64.05,64.06,112182.0,54.741,54.7923,54.6983,54.7069,112182.0
2021-02-16 11:40:00,64.06,64.15,64.02,64.12,116267.0,54.7069,54.7837,54.6727,54.7581,116267.0
2021-02-16 11:45:00,64.12,64.2,64.11,64.16,101039.0,54.7581,54.8264,54.7496,54.7923,101039.0
2021-02-16 11:50:00,64.15,64.28,64.05,64.24,170736.0,54.7837,54.8947,54.6983,54.8606,170736.0
2021-02-16 11:55:00,64.24,64.25,64.07,64.09,187352.0,54.8606,54.8691,54.7154,54.7325,187352.0
2021-02-16 12:00:00,64.08,64.17,64.01,64.13,133212.0,54.7239,54.8008,54.6642,54.7666,133212.0
2021-02-16 12:05:00,64.13,64.13,63.93,63.95,205656.0,54.7666,54.7666,54.5958,54.6129,205656.0
2021-02-16 12:10:00,63.95,64.2,63.95,64.17,116914.0,54.6129,54.8264,54.6129,54.8008,116914.0
2021-02-16 12:15:00,64.17,64.2,64.12,64.15,80771.0,54.8008,54.8264,54.7581,54.7837,80771.0
2021-02-16 12:20:00,64.15,64.2,64.14,64.19,102166.0,54.7837,54.8264,54.7752,54.8179,102166.0
2021-02-16 12:25:00,64.19,64.19,64.07,64.11,83854.0,54.8179,54.8179,54.7154,54.7496,83854.0
2021-02-16 12:30:00,64.12,64.19,64.09,64.16,63388.0,54.7581,54.8179,54.7325,54.7923,63388.0
2021-02-16 12:35:00,64.16,64.16,64.07,64.09,101992.0,54.7923,54.7923,54.7154,54.7325,101992.0
2021-02-16 12:40:00,64.08,64.14,64.08,64.09,97819.0,54.7239,54.7752,54.7239,54.7325,97819.0
2021-02-16 12:45:00,64.1,64.2,64.09,64.17,59082.0,54.741,54.8264,54.7325,54.8008,59082.0
2021-02-16 12:50:00,64.17,64.18,64.1,64.14,85088.0,54.8008,54.8093,54.741,54.7752,85088.0
2021-02-16 12:55:00,64.15,64.19,64.1,64.12,69400.0,54.7837,54.8179,54.741,54.7581,69400.0
2021-02-16 13:00:00,64.12,64.12,64.06,64.12,67997.0,54.7581,54.7581,54.7069,54.7581,67997.0
2021-02-16 13:05:00,64.12,64.15,64.09,64.14,49348.0,54.7581,54.7837,54.7325,54.7752,49348.0
2021-02-16 13:10:00,64.14,64.15,64.06,64.06,48379.0,54.7752,54.7837,54.7069,54.7069,48379.0
2021-02-16 13:15:00,64.06,64.12,64.06,64.08,74845.0,54.7069,54.7581,54.7069,54.7239,74845.0
2021-02-16 13:20:00,64.08,64.09,64.06,64.07,52028.0,54.7239,54.7325,54.7069,54.7154,52028.0
2021-02-16 13:25:00,64.07,64.17,64.06,64.16,144404.0,54.7154,54.8008,54.7069,54.7923,144404.0
2021-02-16 13:30:00,64.16,64.36,64.15,64.31,256865.0,54.7923,54.9631,54.7837,54.9204,256865.0
2021-02-16 13:35:00,64.32,64.38,64.3,64.35,133129.0,54.9289,54.9801,54.9118,54.9545,133129.0
2021-02-16 13:40:00,64.35,64.36,64.27,64.34,78208.0,54.9545,54.9631,54.8862,54.946,78208.0
2021-02-16 13:45:00,64.34,64.36,64.32,64.34,66873.0,54.946,54.9631,54.9289,54.946,66873.0
2021-02-16 13:50:00,64.34,64.35,64.26,64.27,89357.0,54.946,54.9545,54.8777,54.8862,89357.0
2021-02-16 13:55:00,64.27,64.29,64.22,64.25,67937.0,54.8862,54.9033,54.8435,54.8691,67937.0
2021-02-16 14:00:00,64.24,64.33,64.23,64.28,76924.0,54.8606,54.9374,54.852,54.8947,76924.0
2021-02-16 14:05:00,64.29,64.29,64.27,64.29,60073.0,54.9033,54.9033,54.8862,54.9033,60073.0
2021-02-16 14:10:00,64.28,64.37,64.27,64.34,70184.0,54.8947,54.9716,54.8862,54.946,70184.0
2021-02-16 14:15:00,64.34,64.41,64.33,64.4,84070.0,54.946,55.0058,54.9374,54.9972,84070.0
2021-02-16 14:20:00,64.4,64.45,64.36,64.39,138083.0,54.9972,55.0399,54.9631,54.9887,138083.0
2021-02-16 14:25:00,64.39,64.41,64.35,64.41,78147.0,54.9887,55.0058,54.9545,55.0058,78147.0
2021-02-16 14:30:00,64.41,64.42,64.34,64.38,79192.0,55.0058,55.0143,54.946,54.9801,79192.0
2021-02-16 14:35:00,64.38,64.41,64.34,64.35,76657.0,54.9801,55.0058,54.946,54.9545,76657.0
2021-02-16 14:40:00,64.36,64.38,64.32,64.37,85882.0,54.9631,54.9801,54.9289,54.9716,85882.0
2021-02-16 14:45:00,64.38,64.38,64.34,64.35,64549.0,54.9801,54.9801,54.946,54.9545,64549.0
2021-02-16 14:50:00,64.36,64.38,64.34,64.38,93627.0,54.9631,54.9801,54.946,54.9801,93627.0
2021-02-16 14:55:00,64.38,64.4,64.33,64.34,85533.0,54.9801,54.9972,54.9374,54.946,85533.0
2021-02-16 15:00:00,64.34,64.38,64.24,64.3,132121.0,54.946,54.9801,54.8606,54.9118,132121.0
2021-02-16 15:05:00,64.3,64.3,64.23,64.23,73438.0,54.9118,54.9118,54.852,54.852,73438.0
2021-02-16 15:10:00,64.24,64.25,64.16,64.18,102286.0,54.8606,54.8691,54.7923,54.8093,102286.0
2021-02-16 15:15:00,64.18,64.26,64.17,64.26,98770.0,54.8093,54.8777,54.8008,54.8777,98770.0
2021-02-16 15:20:00,64.25,64.29,64.23,64.25,214433.0,54.8691,54.9033,54.852,54.8691,214433.0
2021-02-16 15:25:00,64.25,64.3,64.24,64.26,196323.0,54.8691,54.9118,54.8606,54.8777,196323.0
2021-02-16 15:30:00,64.26,64.32,64.24,64.3,158807.0,54.8777,54.9289,54.8606,54.9118,158807.0
2021-02-16 15:35:00,64.31,64.34,64.22,64.23,270846.0,54.9204,54.946,54.8435,54.852,270846.0
2021-02-16 15:40:00,64.22,64.29,64.2,64.26,183031.0,54.8435,54.9033,54.8264,54.8777,183031.0
2021-02-16 15:45:00,64.26,64.31,64.22,64.28,198800.0,54.8777,54.9204,54.8435,54.8947,198800.0
2021-02-16 15:50:00,64.28,64.3,64.19,64.24,543696.0,54.8947,54.9118,54.8179,54.8606,543696.0
2021-02-16 15:55:00,64.24,64.3,64.1,64.13,986432.0,54.8606,54.9118,54.741,54.7666,986432.0
2021-02-17 09:30:00,63.8,64.06,63.72,63.93,790004.0,54.4848,54.7069,54.4165,54.5958,790004.0
2021-02-17 09:35:00,63.92,63.92,63.45,63.62,292411.0,54.5873,54.5873,54.1859,54.3311,292411.0
2021-02-17 09:40:00,63.61,63.64,63.45,63.57,177346.0,54.3226,54.3482,54.1859,54.2884,177346.0
2021-02-17 09:45:00,63.57,63.85,63.49,63.82,210157.0,54.2884,54.5275,54.2201,54.5019,210157.0
2021-02-17 09:50:00,63.81,64.07,63.81,63.99,357363.0,54.4934,54.7154,54.4934,54.6471,357363.0
2021-02-17 09:55:00,63.99,64.17,63.95,64.12,560436.0,54.6471,54.8008,54.6129,54.7581,560436.0
2021-02-17 10:00:00,64.12,64.32,64.07,64.27,307601.0,54.7581,54.9289,54.7154,54.8862,307601.0
2021-02-17 10:05:00,64.27,64.44,64.2,64.44,459359.0,54.8862,55.0314,54.8264,55.0314,459359.0
2021-02-17 10:10:00,64.44,64.72,64.29,64.68,407607.0,55.0314,55.2705,54.9033,55.2363,407607.0
2021-02-17 10:15:00,64.67,64.68,64.4,64.51,259321.0,55.2278,55.2363,54.9972,55.0912,259321.0
2021-02-17 10:20:00,64.5,64.6,64.23,64.24,138795.0,55.0826,55.168,54.852,54.8606,138795.0
2021-02-17 10:25:00,64.25,64.5,64.24,64.48,114471.0,54.8691,55.0826,54.8606,55.0655,114471.0
2021-02-17 10:30:00,64.48,64.7,64.35,64.66,347287.0,55.0655,55.2534,54.9545,55.2192,347287.0
2021-02-17 10:35:00,64.68,64.78,64.64,64.74,243456.0,55.2363,55.3217,55.2022,55.2876,243456.0
2021-02-17 10:40:00,64.75,64.83,64.42,64.43,230935.0,55.2961,55.3644,55.0143,55.0228,230935.0
2021-02-17 10:45:00,64.43,64.53,64.37,64.5,182681.0,55.0228,55.1082,54.9716,55.0826,182681.0
2021-02-17 10:50:00,64.5,64.57,64.37,64.42,212360.0,55.0826,55.1424,54.9716,55.0143,212360.0
2021-02-17 10:55:00,64.44,64.56,64.36,64.48,267683.0,55.0314,55.1339,54.9631,55.0655,267683.0
2021-02-17 11:00:00,64.48,64.48,64.36,64.42,230178.0,55.0655,55.0655,54.9631,55.0143,230178.0
2021-02-17 11:05:00,64.4,64.49,64.36,64.43,163681.0,54.9972,55.0741,54.9631,55.0228,163681.0
2021-02-17 11:10:00,64.43,64.5,64.37,64.5,159403.0,55.0228,55.0826,54.9716,55.0826,159403.0
2021-02-17 11:15:00,64.49,64.5,64.32,64.4,158193.0,55.0741,55.0826,54.9289,54.9972,158193.0
2021-02-17 11:20:00,64.4,64.59,64.39,64.48,177169.0,54.9972,55.1595,54.9887,55.0655,177169.0
2021-02-17 11:25:00,64.48,64.52,64.34,64.38,229009.0,55.0655,55.0997,54.946,54.9801,229009.0
2021-02-17 11:30:00,64.37,64.48,64.3,64.38,148535.0,54.9716,55.0655,54.9118,54.9801,148535.0
2021-02-17 11:35:00,64.39,64.4,64.23,64.23,86533.0,54.9887,54.9972,54.852,54.852,86533.0
2021-02-17 11:40:00,64.24,64.3,64.08,64.23,300894.0,54.8606,54.9118,54.7239,54.852,300894.0
2021-02-17 11:45:00,64.23,64.34,64.21,64.31,88792.0,54.852,54.946,54.835,54.9204,88792.0
2021-02-17 11:50:00,64.31,64.41,64.29,64.34,92571.0,54.9204,55.0058,54.9033,54.946,92571.0
2021-02-17 11:55:00,64.33,64.34,64.24,64.28,102573.0,54.9374,54.946,54.8606,54.8947,102573.0
2021-02-17 12:00:00,64.29,64.34,64.18,64.22,133497.0,54.9033,54.946,54.8093,54.8435,133497.0
2021-02-17 12:05:00,64.23,64.31,64.22,64.24,108862.0,54.852,54.9204,54.8435,54.8606,108862.0
2021-02-17 12:10:00,64.25,64.32,64.14,64.16,111973.0,54.8691,54.9289,54.7752,54.7923,111973.0
2021-02-17 12:15:00,64.16,64.18,64.07,64.15,107069.0,54.7923,54.8093,54.7154,54.7837,107069.0
2021-02-17 12:20:00,64.16,64.23,64.13,64.17,109148.0,54.7923,54.852,54.7666,54.8008,109148.0
2021-02-17 12:25:00,64.17,64.22,64.1,64.17,69653.0,54.8008,54.8435,54.741,54.8008,69653.0
2021-02-17 12:30:00,64.17,64.2,64.1,64.19,118279.0,54.8008,54.8264,54.741,54.8179,118279.0
2021-02-17 12:35:00,64.19,64.23,64.13,64.22,90402.0,54.8179,54.852,54.7666,54.8435,90402.0
2021-02-17 12:40:00,64.23,64.27,64.2,64.24,38653.0,54.852,54.8862,54.8264,54.8606,38653.0
2021-02-17 12:45:00,64.24,64.35,64.24,64.33,83707.0,54.8606,54.9545,54.8606,54.9374,83707.0
2021-02-17 12:50:00,64.33,64.38,64.3,64.36,63490.0,54.9374,54.9801,54.9118,54.9631,63490.0
2021-02-17 12:55:00,64.36,64.4,64.34,64.36,55175.0,54.9631,54.9972,54.946,54.9631,55175.0
2021-02-17 13:00:00,64.37,64.38,64.28,64.32,72849.0,54.9716,54.9801,54.8947,54.9289,72849.0
2021-02-17 13:05:00,64.31,64.36,64.3,64.34,35854.0,54.9204,54.9631,54.9118,54.946,35854.0
2021-02-17 13:10:00,64.34,64.35,64.29,64.29,39189.0,54.946,54.9545,54.9033,54.9033,39189.0
2021-02-17 13:15:00,64.28,64.36,64.28,64.34,36623.0,54.8947,54.9631,54.8947,54.946,36623.0
2021-02-17 13:20:00,64.34,64.4,64.31,64.39,52457.0,54.946,54.9972,54.9204,54.9887,52457.0
2021-02-17 13:25:00,64.39,64.39,64.33,64.34,60021.0,54.9887,54.9887,54.9374,54.946,60021.0
2021-02-17 13:30:00,64.34,64.37,64.3,64.37,36320.0,54.946,54.9716,54.9118,54.9716,36320.0
2021-02-17 13:35:00,64.36,64.37,64.33,64.35,57590.0,54.9631,54.9716,54.9374,54.9545,57590.0
2021-02-17 13:40:00,64.34,64.43,64.33,64.38,85080.0,54.946,55.0228,54.9374,54.9801,85080.0
2021-02-17 13:45:00,64.38,64.38,64.21,64.23,66832.0,54.9801,54.9801,54.835,54.852,66832.0
2021-02-17 13:50:00,64.24,64.35,64.24,64.35,72725.0,54.8606,54.9545,54.8606,54.9545,72725.0
2021-02-17 13:55:00,64.35,64.36,64.29,64.3,69572.0,54.9545,54.9631,54.9033,54.9118,69572.0
2021-02-17 14:00:00,64.32,64.44,64.29,64.4,103512.0,54.9289,55.0314,54.9033,54.9972,103512.0
2021-02-17 14:05:00,64.4,64.47,64.37,64.44,73322.0,54.9972,55.057,54.9716,55.0314,73322.0
2021-02-17 14:10:00,64.43,64.43,64.34,64.35,65651.0,55.0228,55.0228,54.946,54.9545,65651.0
2021-02-17 14:15:00,64.36,64.46,64.31,64.44,72950.0,54.9631,55.0485,54.9204,55.0314,72950.0
2021-02-17 14:20:00,64.43,64.5,64.41,64.45,66174.0,55.0228,55.0826,55.0058,55.0399,66174.0
2021-02-17 14:25:00,64.46,64.54,64.42,64.52,74522.0,55.0485,55.1168,55.0143,55.0997,74522.0
2021-02-17 14:30:00,64.53,64.63,64.53,64.63,92744.0,55.1082,55.1936,55.1082,55.1936,92744.0
2021-02-17 14:35:00,64.64,64.72,64.6,64.7,92844.0,55.2022,55.2705,55.168,55.2534,92844.0
2021-02-17 14:40:00,64.7,64.74,64.69,64.72,102467.0,55.2534,55.2876,55.2449,55.2705,102467.0
2021-02-17 14:45:00,64.73,64.8,64.72,64.79,83514.0,55.279,55.3388,55.2705,55.3303,83514.0
2021-02-17 14:50:00,64.79,64.87,64.79,64.86,274811.0,55.3303,55.3986,55.3303,55.39,274811.0
2021-02-17 14:55:00,64.86,64.87,64.81,64.85,89626.0,55.39,55.3986,55.3473,55.3815,89626.0
2021-02-17 15:00:00,64.86,64.86,64.74,64.76,88691.0,55.39,55.39,55.2876,55.3046,88691.0
2021-02-17 15:05:00,64.76,64.87,64.75,64.87,76668.0,55.3046,55.3986,55.2961,55.3986,76668.0
2021-02-17 15:10:00,64.86,64.89,64.84,64.89,97134.0,55.39,55.4157,55.373,55.4157,97134.0
2021-02-17 15:15:00,64.89,64.91,64.85,64.87,93678.0,55.4157,55.4327,55.3815,55.3986,93678.0
2021-02-17 15:20:00,64.87,64.9,64.8,64.83,112404.0,55.3986,55.4242,55.3388,55.3644,112404.0
2021-02-17 15:25:00,64.82,64.85,64.73,64.81,270007.0,55.3559,55.3815,55.279,55.3473,270007.0
2021-02-17 15:30:00,64.81,64.87,64.75,64.86,172909.0,55.3473,55.3986,55.2961,55.39,172909.0
2021-02-17 15:35:00,64.85,64.87,64.84,64.84,109677.0,55.3815,55.3986,55.373,55.373,109677.0
2021-02-17 15:40:00,64.85,64.88,64.75,64.77,258883.0,55.3815,55.4071,55.2961,55.3132,258883.0
2021-02-17 15:45:00,64.77,64.81,64.76,64.77,256993.0,55.3132,55.3473,55.3046,55.3132,256993.0
2021-02-17 15:50:00,64.77,64.81,64.73,64.73,364543.0,55.3132,55.3473,55.279,55.279,364543.0
2021-02-17 15:55:00,64.74,64.79,64.7,64.77,648487.0,55.2876,55.3303,55.2534,55.3132,648487.0
2021-02-18 09:30:00,64.3,64.55,63.97,64.18,614894.0,54.9118,55.1253,54.63,54.8093,614894.0
2021-02-18 09:35:00,64.18,64.44,64.14,64.21,274396.0,54.8093,55.0314,54.7752,54.835,274396.0
2021-02-18 09:40:00,64.19,64.19,63.91,64.04,225258.0,54.8179,54.8179,54.5788,54.6898,225258.0
2021-02-18 09:45:00,64.03,64.28,64.02,64.04,241273.0,54.6812,54.8947,54.6727,54.6898,241273.0
2021-02-18 09:50:00,64.04,64.18,63.94,64.02,519201.0,54.6898,54.8093,54.6044,54.6727,519201.0
2021-02-18 09:55:00,64.02,64.3,64.01,64.17,257356.0,54.6727,54.9118,54.6642,54.8008,257356.0
2021-02-18 10:00:00,64.14,64.34,64.04,64.23,181234.0,54.7752,54.946,54.6898,54.852,181234.0
2021-02-18 10:05:00,64.22,64.25,63.78,63.88,324538.0,54.8435,54.8691,54.4677,54.5531,324538.0
2021-02-18 10:10:00,63.88,64.12,63.84,64.02,190711.0,54.5531,54.7581,54.519,54.6727,190711.0
2021-02-18 10:15:00,64.0,64.03,63.67,63.74,515658.0,54.6556,54.6812,54.3738,54.4336,515658.0
2021-02-18 10:20:00,63.74,63.83,63.7,63.73,498248.0,54.4336,54.5104,54.3994,54.425,498248.0
2021-02-18 10:25:00,63.73,63.75,63.48,63.65,369389.0,54.425,54.4421,54.2115,54.3567,369389.0
2021-02-18 10:30:00,63.65,63.67,63.41,63.55,245577.0,54.3567,54.3738,54.1518,54.2713,245577.0
2021-02-18 10:35:00,63.53,63.8,63.5,63.75,195744.0,54.2542,54.4848,54.2286,54.4421,195744.0
2021-02-18 10:40:00,63.75,63.84,63.67,63.72,275250.0,54.4421,54.519,54.3738,54.4165,275250.0
2021-02-18 10:45:00,63.71,63.75,63.49,63.65,221415.0,54.408,54.4421,54.2201,54.3567,221415.0
2021-02-18 10:50:00,63.65,63.72,63.55,63.64,70267.0,54.3567,54.4165,54.2713,54.3482,70267.0
2021-02-18 10:55:00,63.64,63.68,63.5,63.51,70552.0,54.3482,54.3823,54.2286,54.2372,70552.0
2021-02-18 11:00:00,63.52,63.72,63.5,63.67,108599.0,54.2457,54.4165,54.2286,54.3738,108599.0
2021-02-18 11:05:00,63.67,63.7,63.55,63.59,108494.0,54.3738,54.3994,54.2713,54.3055,108494.0
2021-02-18 11:10:00,63.59,63.69,63.55,63.68,166300.0,54.3055,54.3909,54.2713,54.3823,166300.0
2021-02-18 11:15:00,63.68,63.76,63.53,63.55,164891.0,54.3823,54.4507,54.2542,54.2713,164891.0
2021-02-18 11:20:00,63.55,63.57,63.45,63.5,163085.0,54.2713,54.2884,54.1859,54.2286,163085.0
2021-02-18 11:25:00,63.5,63.52,63.31,63.34,224894.0,54.2286,54.2457,54.0664,54.092,224894.0
2021-02-18 11:30:00,63.33,63.53,63.31,63.46,165817.0,54.0834,54.2542,54.0664,54.1945,165817.0
2021-02-18 11:35:00,63.46,63.55,63.43,63.46,75086.0,54.1945,54.2713,54.1688,54.1945,75086.0
2021-02-18 11:40:00,63.47,63.5,63.41,63.48,57104.0,54.203,54.2286,54.1518,54.2115,57104.0
2021-02-18 11:45:00,63.47,63.5,63.44,63.48,46643.0,54.203,54.2286,54.1774,54.2115,46643.0
2021-02-18 11:50:00,63.48,63.61,63.44,63.53,71677.0,54.2115,54.3226,54.1774,54.2542,71677.0
2021-02-18 11:55:00,63.52,63.53,63.37,63.43,105400.0,54.2457,54.2542,54.1176,54.1688,105400.0
2021-02-18 12:00:00,63.43,63.46,63.32,63.33,78888.0,54.1688,54.1945,54.0749,54.0834,78888.0
2021-02-18 12:05:00,63.32,63.32,63.16,63.24,241878.0,54.0749,54.0749,53.9383,54.0066,241878.0
2021-02-18 12:10:00,63.24,63.28,63.16,63.24,117970.0,54.0066,54.0407,53.9383,54.0066,117970.0
2021-02-18 12:15:00,63.23,63.34,63.18,63.27,113743.0,53.998,54.092,53.9553,54.0322,113743.0
2021-02-18 12:20:00,63.27,63.31,63.23,63.24,64856.0,54.0322,54.0664,53.998,54.0066,64856.0
2021-02-18 12:25:00,63.25,63.27,63.18,63.19,158022.0,54.0151,54.0322,53.9553,53.9639,158022.0
2021-02-18 12:30:00,63.18,63.21,63.16,63.2,77627.0,53.9553,53.981,53.9383,53.9724,77627.0
2021-02-18 12:35:00,63.2,63.27,63.19,63.23,62027.0,53.9724,54.0322,53.9639,53.998,62027.0
2021-02-18 12:40:00,63.22,63.31,63.22,63.23,92694.0,53.9895,54.0664,53.9895,53.998,92694.0
2021-02-18 12:45:00,63.23,63.31,63.22,63.3,69081.0,53.998,54.0664,53.9895,54.0578,69081.0
2021-02-18 12:50:00,63.3,63.34,63.2,63.23,100445.0,54.0578,54.092,53.9724,53.998,100445.0
2021-02-18 12:55:00,63.22,63.29,63.19,63.19,58119.0,53.9895,54.0493,53.9639,53.9639,58119.0
2021-02-18 13:00:00,63.19,63.2,63.1,63.15,123014.0,53.9639,53.9724,53.887,53.9297,123014.0
2021-02-18 13:05:00,63.15,63.22,63.12,63.14,98538.0,53.9297,53.9895,53.9041,53.9212,98538.0
2021-02-18 13:10:00,63.14,63.2,63.09,63.2,65934.0,53.9212,53.9724,53.8785,53.9724,65934.0
2021-02-18 13:15:00,63.2,63.32,63.19,63.27,101855.0,53.9724,54.0749,53.9639,54.0322,101855.0
2021-02-18 13:20:00,63.26,63.52,63.24,63.51,233990.0,54.0237,54.2457,54.0066,54.2372,233990.0
2021-02-18 13:25:00,63.51,63.6,63.48,63.49,119804.0,54.2372,54.314,54.2115,54.2201,119804.0
2021-02-18 13:30:00,63.48,63.55,63.48,63.49,68611.0,54.2115,54.2713,54.2115,54.2201,68611.0
2021-02-18 13:35:00,63.48,63.52,63.41,63.43,42577.0,54.2115,54.2457,54.1518,54.1688,42577.0
2021-02-18 13:40:00,63.43,63.55,63.41,63.55,74290.0,54.1688,54.2713,54.1518,54.2713,74290.0
2021-02-18 13:45:00,63.55,63.68,63.53,63.6,254476.0,54.2713,54.3823,54.2542,54.314,254476.0
2021-02-18 13:50:00,63.61,63.64,63.5,63.51,68228.0,54.3226,54.3482,54.2286,54.2372,68228.0
2021-02-18 13:55:00,63.51,63.6,63.47,63.55,66956.0,54.2372,54.314,54.203,54.2713,66956.0
2021-02-18 14:00:00,63.56,63.68,63.56,63.63,107135.0,54.2799,54.3823,54.2799,54.3396,107135.0
2021-02-18 14:05:00,63.62,63.65,63.6,63.61,90484.0,54.3311,54.3567,54.314,54.3226,90484.0
2021-02-18 14:10:00,63.61,63.65,63.59,63.61,138184.0,54.3226,54.3567,54.3055,54.3226,138184.0
2021-02-18 14:15:00,63.6,63.64,63.49,63.56,86545.0,54.314,54.3482,54.2201,54.2799,86545.0
2021-02-18 14:20:00,63.55,63.58,63.51,63.55,56714.0,54.2713,54.2969,54.2372,54.2713,56714.0
2021-02-18 14:25:00,63.54,63.56,63.51,63.53,55705.0,54.2628,54.2799,54.2372,54.2542,55705.0
2021-02-18 14:30:00,63.53,63.61,63.53,63.61,58483.0,54.2542,54.3226,54.2542,54.3226,58483.0
2021-02-18 14:35:00,63.61,63.63,63.6,63.62,48826.0,54.3226,54.3396,54.314,54.3311,48826.0
2021-02-18 14:40:00,63.62,63.71,63.61,63.65,79580.0,54.3311,54.408,54.3226,54.3567,79580.0
2021-02-18 14:45:00,63.65,63.67,63.59,63.61,37974.0,54.3567,54.3738,54.3055,54.3226,37974.0
2021-02-18 14:50:00,63.6,63.61,63.52,63.55,49890.0,54.314,54.3226,54.2457,54.2713,49890.0
2021-02-18 14:55:00,63.55,63.6,63.55,63.57,29275.0,54.2713,54.314,54.2713,54.2884,29275.0
2021-02-18 15:00:00,63.58,63.63,63.54,63.62,50128.0,54.2969,54.3396,54.2628,54.3311,50128.0
2021-02-18 15:05:00,63.62,63.62,63.56,63.57,72757.0,54.3311,54.3311,54.2799,54.2884,72757.0
2021-02-18 15:10:00,63.56,63.58,63.54,63.55,47252.0,54.2799,54.2969,54.2628,54.2713,47252.0
2021-02-18 15:15:00,63.55,63.55,63.44,63.45,91975.0,54.2713,54.2713,54.1774,54.1859,91975.0
2021-02-18 15:20:00,63.44,63.52,63.43,63.46,147485.0,54.1774,54.2457,54.1688,54.1945,147485.0
2021-02-18 15:25:00,63.46,63.55,63.45,63.52,99906.0,54.1945,54.2713,54.1859,54.2457,99906.0
2021-02-18 15:30:00,63.51,63.6,63.5,63.59,109841.0,54.2372,54.314,54.2286,54.3055,109841.0
2021-02-18 15:35:00,63.59,63.8,63.59,63.66,183849.0,54.3055,54.4848,54.3055,54.3653,183849.0
2021-02-18 15:40:00,63.66,63.71,63.64,63.69,204499.0,54.3653,54.408,54.3482,54.3909,204499.0
2021-02-18 15:45:00,63.68,63.71,63.61,63.61,136637.0,54.3823,54.408,54.3226,54.3226,136637.0
2021-02-18 15:50:00,63.61,63.65,63.5,63.5,366468.0,54.3226,54.3567,54.2286,54.2286,366468.0
2021-02-18 15:55:00,63.51,63.6,63.4,63.5,717365.0,54.2372,54.314,54.1432,54.2286,717365.0
2021-02-19 09:30:00,64.16,64.6,64.05,64.48,1057421.0,54.7923,55.168,54.6983,55.0655,1057421.0
2021-02-19 09:35:00,64.49,64.82,64.38,64.78,616730.0,55.0741,55.3559,54.9801,55.3217,616730.0
2021-02-19 09:40:00,64.78,64.88,64.64,64.88,254961.0,55.3217,55.4071,55.2022,55.4071,254961.0
2021-02-19 09:45:00,64.88,64.92,64.63,64.63,271393.0,55.4071,55.4413,55.1936,55.1936,271393.0
2021-02-19 09:50:00,64.63,64.65,64.48,64.49,202025.0,55.1936,55.2107,55.0655,55.0741,202025.0
2021-02-19 09:55:00,64.5,64.77,64.48,64.7,332000.0,55.0826,55.3132,55.0655,55.2534,332000.0
2021-02-19 10:00:00,64.71,64.9,64.67,64.75,260191.0,55.2619,55.4242,55.2278,55.2961,260191.0
2021-02-19 10:05:00,64.75,64.87,64.72,64.8,156373.0,55.2961,55.3986,55.2705,55.3388,156373.0
2021-02-19 10:10:00,64.79,64.87,64.57,64.62,165638.0,55.3303,55.3986,55.1424,55.1851,165638.0
2021-02-19 10:15:00,64.6,64.67,64.55,64.59,181745.0,55.168,55.2278,55.1253,55.1595,181745.0
2021-02-19 10:20:00,64.6,64.77,64.58,64.73,249504.0,55.168,55.3132,55.1509,55.279,249504.0
2021-02-19 10:25:00,64.72,64.74,64.42,64.43,150535.0,55.2705,55.2876,55.0143,55.0228,150535.0
2021-02-19 10:30:00,64.42,64.58,64.4,64.57,103766.0,55.0143,55.1509,54.9972,55.1424,103766.0
2021-02-19 10:35:00,64.57,64.65,64.54,64.6,186046.0,55.1424,55.2107,55.1168,55.168,186046.0
2021-02-19 10:40:00,64.61,64.63,64.51,64.55,124555.0,55.1766,55.1936,55.0912,55.1253,124555.0
2021-02-19 10:45:00,64.56,64.61,64.55,64.56,54252.0,55.1339,55.1766,55.1253,55.1339,54252.0
2021-02-19 10:50:00,64.56,64.6,64.46,64.51,84049.0,55.1339,55.168,55.0485,55.0912,84049.0
2021-02-19 10:55:00,64.52,64.63,64.52,64.56,65952.0,55.0997,55.1936,55.0997,55.1339,65952.0
2021-02-19 11:00:00,64.56,64.63,64.52,64.53,61346.0,55.1339,55.1936,55.0997,55.1082,61346.0
2021-02-19 11:05:00,64.53,64.63,64.52,64.57,102470.0,55.1082,55.1936,55.0997,55.1424,102470.0
2021-02-19 11:10:00,64.58,64.62,64.48,64.55,87367.0,55.1509,55.1851,55.0655,55.1253,87367.0
2021-02-19 11:15:00,64.57,64.69,64.55,64.61,152981.0,55.1424,55.2449,55.1253,55.1766,152981.0
2021-02-19 11:20:00,64.61,64.66,64.55,64.58,46440.0,55.1766,55.2192,55.1253,55.1509,46440.0
2021-02-19 11:25:00,64.59,64.61,64.53,64.57,89351.0,55.1595,55.1766,55.1082,55.1424,89351.0
2021-02-19 11:30:00,64.57,64.6,64.48,64.56,82137.0,55.1424,55.168,55.0655,55.1339,82137.0
2021-02-19 11:35:00,64.55,64.56,64.33,64.34,155484.0,55.1253,55.1339,54.9374,54.946,155484.0
2021-02-19 11:40:00,64.33,64.37,64.29,64.31,149513.0,54.9374,54.9716,54.9033,54.9204,149513.0
2021-02-19 11:45:00,64.3,64.38,64.27,64.37,153832.0,54.9118,54.9801,54.8862,54.9716,153832.0
2021-02-19 11:50:00,64.36,64.4,64.31,64.36,43840.0,54.9631,54.9972,54.9204,54.9631,43840.0
2021-02-19 11:55:00,64.36,64.4,64.3,64.33,47196.0,54.9631,54.9972,54.9118,54.9374,47196.0
2021-02-19 12:00:00,64.33,64.35,64.25,64.27,95705.0,54.9374,54.9545,54.8691,54.8862,95705.0
2021-02-19 12:05:00,64.26,64.37,64.25,64.36,73724.0,54.8777,54.9716,54.8691,54.9631,73724.0
2021-02-19 12:10:00,64.36,64.39,64.29,64.31,65837.0,54.9631,54.9887,54.9033,54.9204,65837.0
2021-02-19 12:15:00,64.31,64.34,64.26,64.28,89434.0,54.9204,54.946,54.8777,54.8947,89434.0
2021-02-19 12:20:00,64.27,64.41,64.25,64.41,118124.0,54.8862,55.0058,54.8691,55.0058,118124.0
2021-02-19 12:25:00,64.4,64.43,64.35,64.37,82102.0,54.9972,55.0228,54.9545,54.9716,82102.0
2021-02-19 12:30:00,64.37,64.41,64.35,64.35,72017.0,54.9716,55.0058,54.9545,54.9545,72017.0
2021-02-19 12:35:00,64.36,64.42,64.34,64.42,56068.0,54.9631,55.0143,54.946,55.0143,56068.0
2021-02-19 12:40:00,64.41,64.45,64.32,64.39,83198.0,55.0058,55.0399,54.9289,54.9887,83198.0
2021-02-19 12:45:00,64.39,64.46,64.36,64.41,59695.0,54.9887,55.0485,54.9631,55.0058,59695.0
2021-02-19 12:50:00,64.39,64.42,64.32,64.34,74525.0,54.9887,55.0143,54.9289,54.946,74525.0
2021-02-19 12:55:00,64.33,64.45,64.29,64.42,98471.0,54.9374,55.0399,54.9033,55.0143,98471.0
2021-02-19 13:00:00,64.42,64.45,64.4,64.42,73939.0,55.0143,55.0399,54.9972,55.0143,73939.0
2021-02-19 13:05:00,64.42,64.46,64.4,64.41,64327.0,55.0143,55.0485,54.9972,55.0058,64327.0
2021-02-19 13:10:00,64.41,64.5,64.4,64.41,110828.0,55.0058,55.0826,54.9972,55.0058,110828.0
2021-02-19 13:15:00,64.4,64.5,64.4,64.41,108895.0,54.9972,55.0826,54.9972,55.0058,108895.0
2021-02-19 13:20:00,64.41,64.45,64.35,64.4,203802.0,55.0058,55.0399,54.9545,54.9972,203802.0
2021-02-19 13:25:00,64.41,64.42,64.34,64.34,108361.0,55.0058,55.0143,54.946,54.946,108361.0
2021-02-19 13:30:00,64.35,64.4,64.23,64.25,126426.0,54.9545,54.9972,54.852,54.8691,126426.0
2021-02-19 13:35:00,64.26,64.41,64.23,64.41,174944.0,54.8777,55.0058,54.852,55.0058,174944.0
2021-02-19 13:40:00,64.41,64.58,64.39,64.56,134642.0,55.0058,55.1509,54.9887,55.1339,134642.0
2021-02-19 13:45:00,64.56,64.56,64.39,64.42,109052.0,55.1339,55.1339,54.9887,55.0143,109052.0
2021-02-19 13:50:00,64.42,64.44,64.39,64.41,89624.0,55.0143,55.0314,54.9887,55.0058,89624.0
2021-02-19 13:55:00,64.41,64.52,64.39,64.52,165230.0,55.0058,55.0997,54.9887,55.0997,165230.0
2021-02-19 14:00:00,64.51,64.56,64.48,64.55,87982.0,55.0912,55.1339,55.0655,55.1253,87982.0
2021-02-19 14:05:00,64.55,64.61,64.54,64.61,117659.0,55.1253,55.1766,55.1168,55.1766,117659.0
2021-02-19 14:10:00,64.61,64.67,64.55,64.65,155501.0,55.1766,55.2278,55.1253,55.2107,155501.0
2021-02-19 14:15:00,64.66,64.66,64.57,64.62,84909.0,55.2192,55.2192,55.1424,55.1851,84909.0
2021-02-19 14:20:00,64.62,64.63,64.48,64.53,81020.0,55.1851,55.1936,55.0655,55.1082,81020.0
2021-02-19 14:25:00,64.53,64.6,64.49,64.52,143390.0,55.1082,55.168,55.0741,55.0997,143390.0
2021-02-19 14:30:00,64.52,64.61,64.51,64.55,78519.0,55.0997,55.1766,55.0912,55.1253,78519.0
2021-02-19 14:35:00,64.55,64.63,64.55,64.62,55417.0,55.1253,55.1936,55.1253,55.1851,55417.0
2021-02-19 14:40:00,64.62,64.65,64.58,64.61,63560.0,55.1851,55.2107,55.1509,55.1766,63560.0
2021-02-19 14:45:00,64.61,64.7,64.59,64.69,93212.0,55.1766,55.2534,55.1595,55.2449,93212.0
2021-02-19 14:50:00,64.7,64.72,64.63,64.64,70153.0,55.2534,55.2705,55.1936,55.2022,70153.0
2021-02-19 14:55:00,64.63,64.67,64.61,64.62,73049.0,55.1936,55.2278,55.1766,55.1851,73049.0
2021-02-19 15:00:00,64.61,64.67,64.58,64.65,60904.0,55.1766,55.2278,55.1509,55.2107,60904.0
2021-02-19 15:05:00,64.66,64.68,64.6,64.64,57256.0,55.2192,55.2363,55.168,55.2022,57256.0
2021-02-19 15:10:00,64.64,64.81,64.64,64.74,139205.0,55.2022,55.3473,55.2022,55.2876,139205.0
2021-02-19 15:15:00,64.74,64.79,64.73,64.77,101300.0,55.2876,55.3303,55.279,55.3132,101300.0
2021-02-19 15:20:00,64.78,64.8,64.76,64.77,64428.0,55.3217,55.3388,55.3046,55.3132,64428.0
2021-02-19 15:25:00,64.78,64.98,64.74,64.95,673098.0,55.3217,55.4925,55.2876,55.4669,673098.0
2021-02-19 15:30:00,64.95,65.31,64.9,65.27,710678.0,55.4669,55.7743,55.4242,55.7402,710678.0
2021-02-19 15:35:00,65.25,65.58,65.24,65.58,756983.0,55.7231,56.0049,55.7146,56.0049,756983.0
2021-02-19 15:40:00,65.59,65.75,65.51,65.52,1009606.0,56.0135,56.1501,55.9451,55.9537,1009606.0
2021-02-19 15:45:00,65.53,65.79,65.51,65.76,946918.0,55.9622,56.1843,55.9451,56.1586,946918.0
2021-02-19 15:50:00,65.77,65.99,65.74,65.95,1343548.0,56.1672,56.3551,56.1416,56.3209,1343548.0
2021-02-19 15:55:00,65.94,65.95,65.72,65.78,1840943.0,56.3124,56.3209,56.1245,56.1757,1840943.0
2021-02-22 09:30:00,65.4,66.38,65.4,66.32,928325.0,55.8512,56.6881,55.8512,56.6369,928325.0
2021-02-22 09:35:00,66.31,66.84,66.18,66.78,842871.0,56.6283,57.081,56.5173,57.0297,842871.0
2021-02-22 09:40:00,66.77,66.77,66.34,66.47,697117.0,57.0212,57.0212,56.654,56.765,697117.0
2021-02-22 09:45:00,66.47,66.9,66.47,66.87,867925.0,56.765,57.1322,56.765,57.1066,867925.0
2021-02-22 09:50:00,66.85,66.89,66.42,66.62,506761.0,57.0895,57.1237,56.7223,56.8931,506761.0
2021-02-22 09:55:00,66.61,66.67,66.43,66.58,295458.0,56.8845,56.9358,56.7308,56.8589,295458.0
2021-02-22 10:00:00,66.58,66.65,66.47,66.63,310197.0,56.8589,56.9187,56.765,56.9016,310197.0
2021-02-22 10:05:00,66.62,66.74,66.47,66.59,273339.0,56.8931,56.9956,56.765,56.8675,273339.0
2021-02-22 10:10:00,66.57,66.75,66.41,66.69,337418.0,56.8504,57.0041,56.7137,56.9529,337418.0
2021-02-22 10:15:00,66.69,66.73,66.29,66.32,331847.0,56.9529,56.987,56.6113,56.6369,331847.0
2021-02-22 10:20:00,66.33,66.75,66.33,66.71,211380.0,56.6454,57.0041,56.6454,56.9699,211380.0
2021-02-22 10:25:00,66.71,66.73,66.56,66.67,134051.0,56.9699,56.987,56.8418,56.9358,134051.0
2021-02-22 10:30:00,66.68,66.71,66.51,66.66,183016.0,56.9443,56.9699,56.7991,56.9272,183016.0
2021-02-22 10:35:00,66.67,66.72,66.51,66.67,289040.0,56.9358,56.9785,56.7991,56.9358,289040.0
2021-02-22 10:40:00,66.67,66.85,66.67,66.73,460212.0,56.9358,57.0895,56.9358,56.987,460212.0
2021-02-22 10:45:00,66.73,66.78,66.48,66.48,119405.0,56.987,57.0297,56.7735,56.7735,119405.0
2021-02-22 10:50:00,66.48,66.52,66.31,66.35,192892.0,56.7735,56.8077,56.6283,56.6625,192892.0
2021-02-22 10:55:00,66.34,66.45,66.21,66.25,190852.0,56.654,56.7479,56.5429,56.5771,190852.0
2021-02-22 11:00:00,66.25,66.38,66.22,66.34,124700.0,56.5771,56.6881,56.5515,56.654,124700.0
2021-02-22 11:05:00,66.34,66.37,66.2,66.34,146824.0,56.654,56.6796,56.5344,56.654,146824.0
2021-02-22 11:10:00,66.34,66.46,66.22,66.44,274854.0,56.654,56.7564,56.5515,56.7394,274854.0
2021-02-22 11:15:00,66.45,66.53,66.39,66.47,176919.0,56.7479,56.8162,56.6967,56.765,176919.0
2021-02-22 11:20:00,66.48,66.76,66.47,66.73,330261.0,56.7735,57.0126,56.765,56.987,330261.0
2021-02-22 11:25:00,66.75,66.79,66.67,66.71,229213.0,57.0041,57.0383,56.9358,56.9699,229213.0
2021-02-22 11:30:00,66.72,66.79,66.67,66.72,157279.0,56.9785,57.0383,56.9358,56.9785,157279.0
2021-02-22 11:35:00,66.71,66.8,66.59,66.6,222938.0,56.9699,57.0468,56.8675,56.876,222938.0
2021-02-22 11:40:00,66.61,66.66,66.45,66.49,82376.0,56.8845,56.9272,56.7479,56.7821,82376.0
2021-02-22 11:45:00,66.48,66.57,66.46,66.51,85336.0,56.7735,56.8504,56.7564,56.7991,85336.0
2021-02-22 11:50:00,66.5,66.55,66.44,66.46,106177.0,56.7906,56.8333,56.7394,56.7564,106177.0
2021-02-22 11:55:00,66.46,66.56,66.45,66.49,108049.0,56.7564,56.8418,56.7479,56.7821,108049.0
2021-02-22 12:00:00,66.49,66.51,66.37,66.41,90966.0,56.7821,56.7991,56.6796,56.7137,90966.0
2021-02-22 12:05:00,66.4,66.45,66.33,66.37,82211.0,56.7052,56.7479,56.6454,56.6796,82211.0
2021-02-22 12:10:00,66.38,66.4,66.29,66.37,209612.0,56.6881,56.7052,56.6113,56.6796,209612.0
2021-02-22 12:15:00,66.36,66.4,66.26,66.37,114049.0,56.671,56.7052,56.5856,56.6796,114049.0
2021-02-22 12:20:00,66.36,66.45,66.33,66.4,80322.0,56.671,56.7479,56.6454,56.7052,80322.0
2021-02-22 12:25:00,66.4,66.45,66.38,66.41,109336.0,56.7052,56.7479,56.6881,56.7137,109336.0
2021-02-22 12:30:00,66.41,66.46,66.32,66.39,156300.0,56.7137,56.7564,56.6369,56.6967,156300.0
2021-02-22 12:35:00,66.4,66.42,66.33,66.34,97839.0,56.7052,56.7223,56.6454,56.654,97839.0
2021-02-22 12:40:00,66.34,66.36,66.28,66.31,63636.0,56.654,56.671,56.6027,56.6283,63636.0
2021-02-22 12:45:00,66.31,66.34,66.25,66.32,63593.0,56.6283,56.654,56.5771,56.6369,63593.0
2021-02-22 12:50:00,66.33,66.34,66.25,66.27,143285.0,56.6454,56.654,56.5771,56.5942,143285.0
2021-02-22 12:55:00,66.27,66.32,66.19,66.22,232339.0,56.5942,56.6369,56.5259,56.5515,232339.0
2021-02-22 13:00:00,66.22,66.22,66.13,66.17,188561.0,56.5515,56.5515,56.4746,56.5088,188561.0
2021-02-22 13:05:00,66.18,66.21,66.09,66.13,199383.0,56.5173,56.5429,56.4405,56.4746,199383.0
2021-02-22 13:10:00,66.13,66.14,66.01,66.09,130078.0,56.4746,56.4832,56.3721,56.4405,130078.0
2021-02-22 13:15:00,66.09,66.22,66.08,66.21,90365.0,56.4405,56.5515,56.4319,56.5429,90365.0
2021-02-22 13:20:00,66.22,66.25,66.15,66.15,99613.0,56.5515,56.5771,56.4917,56.4917,99613.0
2021-02-22 13:25:00,66.15,66.23,66.14,66.17,62623.0,56.4917,56.56,56.4832,56.5088,62623.0
2021-02-22 13:30:00,66.18,66.22,66.17,66.17,53238.0,56.5173,56.5515,56.5088,56.5088,53238.0
2021-02-22 13:35:00,66.18,66.21,66.08,66.09,175982.0,56.5173,56.5429,56.4319,56.4405,175982.0
2021-02-22 13:40:00,66.09,66.17,66.03,66.15,103258.0,56.4405,56.5088,56.3892,56.4917,103258.0
2021-02-22 13:45:00,66.15,66.24,66.08,66.12,137947.0,56.4917,56.5686,56.4319,56.4661,137947.0
2021-02-22 13:50:00,66.11,66.11,66.0,66.01,140637.0,56.4575,56.4575,56.3636,56.3721,140637.0
2021-02-22 13:55:00,66.02,66.02,65.86,65.9,254750.0,56.3807,56.3807,56.244,56.2782,254750.0
2021-02-22 14:00:00,65.91,65.94,65.86,65.89,129761.0,56.2867,56.3124,56.244,56.2697,129761.0
2021-02-22 14:05:00,65.89,65.98,65.8,65.9,208246.0,56.2697,56.3465,56.1928,56.2782,208246.0
2021-02-22 14:10:00,65.9,65.96,65.78,65.8,105980.0,56.2782,56.3294,56.1757,56.1928,105980.0
2021-02-22 14:15:00,65.79,65.89,65.78,65.87,82078.0,56.1843,56.2697,56.1757,56.2526,82078.0
2021-02-22 14:20:00,65.87,65.89,65.82,65.88,115147.0,56.2526,56.2697,56.2099,56.2611,115147.0
2021-02-22 14:25:00,65.88,66.03,65.84,65.98,102912.0,56.2611,56.3892,56.227,56.3465,102912.0
2021-02-22 14:30:00,65.98,66.03,65.91,65.92,88764.0,56.3465,56.3892,56.2867,56.2953,88764.0
2021-02-22 14:35:00,65.93,65.98,65.91,65.92,66096.0,56.3038,56.3465,56.2867,56.2953,66096.0
2021-02-22 14:40:00,65.93,65.96,65.87,65.88,68031.0,56.3038,56.3294,56.2526,56.2611,68031.0
2021-02-22 14:45:00,65.87,65.88,65.75,65.79,95273.0,56.2526,56.2611,56.1501,56.1843,95273.0
2021-02-22 14:50:00,65.8,65.89,65.74,65.74,139633.0,56.1928,56.2697,56.1416,56.1416,139633.0
2021-02-22 14:55:00,65.75,65.86,65.73,65.84,115181.0,56.1501,56.244,56.133,56.227,115181.0
2021-02-22 15:00:00,65.85,65.86,65.78,65.78,108542.0,56.2355,56.244,56.1757,56.1757,108542.0
2021-02-22 15:05:00,65.78,65.81,65.75,65.78,130797.0,56.1757,56.2013,56.1501,56.1757,130797.0
2021-02-22 15:10:00,65.78,65.8,65.66,65.67,136333.0,56.1757,56.1928,56.0732,56.0818,136333.0
2021-02-22 15:15:00,65.67,65.74,65.62,65.69,138245.0,56.0818,56.1416,56.0391,56.0989,138245.0
2021-02-22 15:20:00,65.69,65.75,65.66,65.66,98841.0,56.0989,56.1501,56.0732,56.0732,98841.0
2021-02-22 15:25:00,65.67,65.72,65.57,65.59,176606.0,56.0818,56.1245,55.9964,56.0135,176606.0
2021-02-22 15:30:00,65.58,65.59,65.48,65.54,221247.0,56.0049,56.0135,55.9195,55.9708,221247.0
2021-02-22 15:35:00,65.54,65.56,65.43,65.43,219418.0,55.9708,55.9878,55.8768,55.8768,219418.0
2021-02-22 15:40:00,65.44,65.44,65.29,65.3,337525.0,55.8854,55.8854,55.7573,55.7658,337525.0
2021-02-22 15:45:00,65.3,65.42,65.3,65.38,192185.0,55.7658,55.8683,55.7658,55.8341,192185.0
2021-02-22 15:50:00,65.38,65.43,65.32,65.42,385083.0,55.8341,55.8768,55.7829,55.8683,385083.0
2021-02-22 15:55:00,65.42,65.55,65.34,65.53,794640.0,55.8683,55.9793,55.8,55.9622,794640.0
2021-02-23 09:30:00,65.59,65.86,65.04,65.2,965536.0,56.0135,56.244,55.5438,55.6804,965536.0
2021-02-23 09:35:00,65.19,65.55,65.15,65.46,636270.0,55.6719,55.9793,55.6377,55.9024,636270.0
2021-02-23 09:40:00,65.46,65.54,65.24,65.38,384539.0,55.9024,55.9708,55.7146,55.8341,384539.0
2021-02-23 09:45:00,65.39,65.42,65.01,65.03,671583.0,55.8427,55.8683,55.5181,55.5352,671583.0
2021-02-23 09:50:00,65.03,65.44,64.86,65.44,491724.0,55.5352,55.8854,55.39,55.8854,491724.0
2021-02-23 09:55:00,65.43,65.54,65.36,65.49,355093.0,55.8768,55.9708,55.817,55.9281,355093.0
2021-02-23 10:00:00,65.49,65.79,65.36,65.65,602740.0,55.9281,56.1843,55.817,56.0647,602740.0
2021-02-23 10:05:00,65.67,65.73,65.53,65.71,398667.0,56.0818,56.133,55.9622,56.1159,398667.0
2021-02-23 10:10:00,65.71,65.89,65.61,65.8,308528.0,56.1159,56.2697,56.0305,56.1928,308528.0
2021-02-23 10:15:00,65.8,65.84,65.5,65.69,624953.0,56.1928,56.227,55.9366,56.0989,624953.0
2021-02-23 10:20:00,65.68,66.0,65.63,65.98,373117.0,56.0903,56.3636,56.0476,56.3465,373117.0
2021-02-23 10:25:00,65.98,66.07,65.87,65.96,588747.0,56.3465,56.4234,56.2526,56.3294,588747.0
2021-02-23 10:30:00,65.96,66.0,65.7,65.96,396390.0,56.3294,56.3636,56.1074,56.3294,396390.0
2021-02-23 10:35:00,65.97,66.04,65.86,66.01,231339.0,56.338,56.3978,56.244,56.3721,231339.0
2021-02-23 10:40:00,66.01,66.06,65.92,66.05,179995.0,56.3721,56.4148,56.2953,56.4063,179995.0
2021-02-23 10:45:00,66.05,66.32,66.04,66.2,283139.0,56.4063,56.6369,56.3978,56.5344,283139.0
2021-02-23 10:50:00,66.21,66.25,66.14,66.22,235898.0,56.5429,56.5771,56.4832,56.5515,235898.0
2021-02-23 10:55:00,66.22,66.31,66.09,66.16,376779.0,56.5515,56.6283,56.4405,56.5002,376779.0
2021-02-23 11:00:00,66.17,66.33,66.15,66.28,396252.0,56.5088,56.6454,56.4917,56.6027,396252.0
2021-02-23 11:05:00,66.28,66.4,66.24,66.37,275117.0,56.6027,56.7052,56.5686,56.6796,275117.0
2021-02-23 11:10:00,66.36,66.36,66.19,66.26,299543.0,56.671,56.671,56.5259,56.5856,299543.0
2021-02-23 11:15:00,66.27,66.32,66.14,66.17,360462.0,56.5942,56.6369,56.4832,56.5088,360462.0
2021-02-23 11:20:00,66.17,66.25,66.02,66.21,228372.0,56.5088,56.5771,56.3807,56.5429,228372.0
2021-02-23 11:25:00,66.2,66.28,66.15,66.2,246515.0,56.5344,56.6027,56.4917,56.5344,246515.0
2021-02-23 11:30:00,66.2,66.29,66.11,66.25,163634.0,56.5344,56.6113,56.4575,56.5771,163634.0
2021-02-23 11:35:00,66.25,66.25,65.96,65.99,194292.0,56.5771,56.5771,56.3294,56.3551,194292.0
2021-02-23 11:40:00,66.0,66.02,65.84,65.94,199433.0,56.3636,56.3807,56.227,56.3124,199433.0
2021-02-23 11:45:00,65.94,66.03,65.86,65.9,123504.0,56.3124,56.3892,56.244,56.2782,123504.0
2021-02-23 11:50:00,65.9,66.06,65.87,66.04,222251.0,56.2782,56.4148,56.2526,56.3978,222251.0
2021-02-23 11:55:00,66.03,66.04,65.91,65.94,130337.0,56.3892,56.3978,56.2867,56.3124,130337.0
2021-02-23 12:00:00,65.94,65.97,65.85,65.88,168113.0,56.3124,56.338,56.2355,56.2611,168113.0
2021-02-23 12:05:00,65.88,65.93,65.85,65.9,100883.0,56.2611,56.3038,56.2355,56.2782,100883.0
2021-02-23 12:10:00,65.9,65.98,65.88,65.93,149626.0,56.2782,56.3465,56.2611,56.3038,149626.0
2021-02-23 12:15:00,65.92,65.97,65.77,65.92,274625.0,56.2953,56.338,56.1672,56.2953,274625.0
2021-02-23 12:20:00,65.92,65.92,65.71,65.74,250244.0,56.2953,56.2953,56.1159,56.1416,250244.0
2021-02-23 12:25:00,65.74,65.94,65.73,65.94,140698.0,56.1416,56.3124,56.133,56.3124,140698.0
2021-02-23 12:30:00,65.94,66.01,65.91,65.93,114386.0,56.3124,56.3721,56.2867,56.3038,114386.0
2021-02-23 12:35:00,65.93,65.93,65.65,65.77,147582.0,56.3038,56.3038,56.0647,56.1672,147582.0
2021-02-23 12:40:00,65.78,65.91,65.77,65.91,94220.0,56.1757,56.2867,56.1672,56.2867,94220.0
2021-02-23 12:45:00,65.91,66.0,65.88,65.98,66971.0,56.2867,56.3636,56.2611,56.3465,66971.0
2021-02-23 12:50:00,65.97,65.98,65.88,65.93,137492.0,56.338,56.3465,56.2611,56.3038,137492.0
2021-02-23 12:55:00,65.93,65.94,65.74,65.78,108776.0,56.3038,56.3124,56.1416,56.1757,108776.0
2021-02-23 13:00:00,65.78,65.85,65.76,65.84,414368.0,56.1757,56.2355,56.1586,56.227,414368.0
2021-02-23 13:05:00,65.84,65.91,65.82,65.83,180885.0,56.227,56.2867,56.2099,56.2184,180885.0
2021-02-23 13:10:00,65.84,65.89,65.81,65.86,142582.0,56.227,56.2697,56.2013,56.244,142582.0
2021-02-23 13:15:00,65.86,65.94,65.76,65.78,189334.0,56.244,56.3124,56.1586,56.1757,189334.0
2021-02-23 13:20:00,65.78,66.0,65.75,65.98,129712.0,56.1757,56.3636,56.1501,56.3465,129712.0
2021-02-23 13:25:00,65.99,66.03,65.89,65.95,141778.0,56.3551,56.3892,56.2697,56.3209,141778.0
2021-02-23 13:30:00,65.94,66.11,65.92,66.09,148692.0,56.3124,56.4575,56.2953,56.4405,148692.0
2021-02-23 13:35:00,66.09,66.27,66.06,66.22,484303.0,56.4405,56.5942,56.4148,56.5515,484303.0
2021-02-23 13:40:00,66.22,66.26,66.18,66.22,185340.0,56.5515,56.5856,56.5173,56.5515,185340.0
2021-02-23 13:45:00,66.22,66.3,66.15,66.2,145831.0,56.5515,56.6198,56.4917,56.5344,145831.0
2021-02-23 13:50:00,66.2,66.23,66.12,66.12,122481.0,56.5344,56.56,56.4661,56.4661,122481.0
2021-02-23 13:55:00,66.12,66.28,66.12,66.21,137673.0,56.4661,56.6027,56.4661,56.5429,137673.0
2021-02-23 14:00:00,66.21,66.27,66.15,66.21,131900.0,56.5429,56.5942,56.4917,56.5429,131900.0
2021-02-23 14:05:00,66.21,66.29,66.2,66.24,143163.0,56.5429,56.6113,56.5344,56.5686,143163.0
2021-02-23 14:10:00,66.24,66.27,66.23,66.23,127405.0,56.5686,56.5942,56.56,56.56,127405.0
2021-02-23 14:15:00,66.24,66.28,66.2,66.23,148390.0,56.5686,56.6027,56.5344,56.56,148390.0
2021-02-23 14:20:00,66.23,66.23,66.12,66.19,108282.0,56.56,56.56,56.4661,56.5259,108282.0
2021-02-23 14:25:00,66.19,66.19,66.09,66.12,127847.0,56.5259,56.5259,56.4405,56.4661,127847.0
2021-02-23 14:30:00,66.13,66.18,65.96,66.0,462061.0,56.4746,56.5173,56.3294,56.3636,462061.0
2021-02-23 14:35:00,66.01,66.19,65.95,66.18,123688.0,56.3721,56.5259,56.3209,56.5173,123688.0
2021-02-23 14:40:00,66.18,66.4,66.18,66.38,173186.0,56.5173,56.7052,56.5173,56.6881,173186.0
2021-02-23 14:45:00,66.37,66.41,66.27,66.29,167681.0,56.6796,56.7137,56.5942,56.6113,167681.0
2021-02-23 14:50:00,66.29,66.34,66.21,66.25,246666.0,56.6113,56.654,56.5429,56.5771,246666.0
2021-02-23 14:55:00,66.26,66.33,66.21,66.31,110163.0,56.5856,56.6454,56.5429,56.6283,110163.0
2021-02-23 15:00:00,66.32,66.39,66.31,66.39,180829.0,56.6369,56.6967,56.6283,56.6967,180829.0
2021-02-23 15:05:00,66.39,66.43,66.35,66.41,166179.0,56.6967,56.7308,56.6625,56.7137,166179.0
2021-02-23 15:10:00,66.41,66.47,66.26,66.41,295064.0,56.7137,56.765,56.5856,56.7137,295064.0
2021-02-23 15:15:00,66.41,66.55,66.4,66.5,204511.0,56.7137,56.8333,56.7052,56.7906,204511.0
2021-02-23 15:20:00,66.49,66.55,66.45,66.54,405485.0,56.7821,56.8333,56.7479,56.8248,405485.0
2021-02-23 15:25:00,66.54,66.62,66.5,66.56,224656.0,56.8248,56.8931,56.7906,56.8418,224656.0
2021-02-23 15:30:00,66.56,66.57,66.44,66.48,467643.0,56.8418,56.8504,56.7394,56.7735,467643.0
2021-02-23 15:35:00,66.48,66.64,66.47,66.62,272047.0,56.7735,56.9102,56.765,56.8931,272047.0
2021-02-23 15:40:00,66.62,66.77,66.6,66.73,441241.0,56.8931,57.0212,56.876,56.987,441241.0
2021-02-23 15:45:00,66.73,66.79,66.59,66.59,718395.0,56.987,57.0383,56.8675,56.8675,718395.0
2021-02-23 15:50:00,66.59,66.78,66.57,66.77,495940.0,56.8675,57.0297,56.8504,57.0212,495940.0
2021-02-23 15:55:00,66.77,66.92,66.73,66.74,1212037.0,57.0212,57.1493,56.987,56.9956,1212037.0
2021-02-24 09:30:00,67.17,67.68,67.0,67.43,873865.0,57.3628,57.7983,57.2176,57.5848,873865.0
2021-02-24 09:35:00,67.44,67.56,67.03,67.29,507988.0,57.5934,57.6958,57.2432,57.4653,507988.0
2021-02-24 09:40:00,67.29,67.51,67.24,67.28,486755.0,57.4653,57.6531,57.4226,57.4567,486755.0
2021-02-24 09:45:00,67.26,67.53,67.13,67.48,300760.0,57.4396,57.6702,57.3286,57.6275,300760.0
2021-02-24 09:50:00,67.48,67.6,67.29,67.45,325999.0,57.6275,57.73,57.4653,57.6019,325999.0
2021-02-24 09:55:00,67.45,67.72,67.44,67.58,502492.0,57.6019,57.8325,57.5934,57.7129,502492.0
2021-02-24 10:00:00,67.58,67.74,67.35,67.51,352178.0,57.7129,57.8496,57.5165,57.6531,352178.0
2021-02-24 10:05:00,67.53,67.79,67.31,67.33,323372.0,57.6702,57.8923,57.4823,57.4994,323372.0
2021-02-24 10:10:00,67.32,67.54,67.21,67.48,242692.0,57.4909,57.6788,57.3969,57.6275,242692.0
2021-02-24 10:15:00,67.47,67.67,67.47,67.65,207778.0,57.619,57.7898,57.619,57.7727,207778.0
2021-02-24 10:20:00,67.64,67.69,67.38,67.55,283245.0,57.7642,57.8069,57.5421,57.6873,283245.0
2021-02-24 10:25:00,67.54,67.55,67.17,67.25,230826.0,57.6788,57.6873,57.3628,57.4311,230826.0
2021-02-24 10:30:00,67.26,67.46,67.19,67.33,135196.0,57.4396,57.6104,57.3799,57.4994,135196.0
2021-02-24 10:35:00,67.33,67.55,67.3,67.53,165124.0,57.4994,57.6873,57.4738,57.6702,165124.0
2021-02-24 10:40:00,67.54,67.76,67.52,67.72,176674.0,57.6788,57.8666,57.6617,57.8325,176674.0
2021-02-24 10:45:00,67.72,67.78,67.67,67.69,189498.0,57.8325,57.8837,57.7898,57.8069,189498.0
2021-02-24 10:50:00,67.7,67.78,67.63,67.73,127739.0,57.8154,57.8837,57.7556,57.841,127739.0
2021-02-24 10:55:00,67.73,67.83,67.58,67.63,229227.0,57.841,57.9264,57.7129,57.7556,229227.0
2021-02-24 11:00:00,67.63,67.92,67.57,67.81,238183.0,57.7556,58.0033,57.7044,57.9093,238183.0
2021-02-24 11:05:00,67.81,68.12,67.81,68.0,459597.0,57.9093,58.1741,57.9093,58.0716,459597.0
2021-02-24 11:10:00,68.01,68.14,67.97,68.14,166698.0,58.0801,58.1911,58.046,58.1911,166698.0
2021-02-24 11:15:00,68.14,68.2,68.06,68.19,153785.0,58.1911,58.2424,58.1228,58.2338,153785.0
2021-02-24 11:20:00,68.19,68.24,68.15,68.22,186644.0,58.2338,58.2765,58.1997,58.2595,186644.0
2021-02-24 11:25:00,68.21,68.35,68.04,68.07,250425.0,58.2509,58.3705,58.1057,58.1314,250425.0
2021-02-24 11:30:00,68.06,68.1,67.9,67.96,222910.0,58.1228,58.157,57.9862,58.0374,222910.0
2021-02-24 11:35:00,67.96,68.06,67.93,68.01,138327.0,58.0374,58.1228,58.0118,58.0801,138327.0
2021-02-24 11:40:00,68.01,68.05,67.96,68.02,236939.0,58.0801,58.1143,58.0374,58.0887,236939.0
2021-02-24 11:45:00,68.02,68.08,67.95,67.95,164157.0,58.0887,58.1399,58.0289,58.0289,164157.0
2021-02-24 11:50:00,67.95,68.05,67.89,68.05,238842.0,58.0289,58.1143,57.9777,58.1143,238842.0
2021-02-24 11:55:00,68.05,68.28,68.04,68.27,124742.0,58.1143,58.3107,58.1057,58.3022,124742.0
2021-02-24 12:00:00,68.27,68.32,68.2,68.28,125095.0,58.3022,58.3449,58.2424,58.3107,125095.0
2021-02-24 12:05:00,68.27,68.28,68.13,68.13,88054.0,58.3022,58.3107,58.1826,58.1826,88054.0
2021-02-24 12:10:00,68.13,68.21,68.12,68.2,62905.0,58.1826,58.2509,58.1741,58.2424,62905.0
2021-02-24 12:15:00,68.2,68.29,68.19,68.22,82899.0,58.2424,58.3192,58.2338,58.2595,82899.0
2021-02-24 12:20:00,68.23,68.28,68.21,68.27,121522.0,58.268,58.3107,58.2509,58.3022,121522.0
2021-02-24 12:25:00,68.27,68.29,68.19,68.25,128993.0,58.3022,58.3192,58.2338,58.2851,128993.0
2021-02-24 12:30:00,68.25,68.26,68.14,68.16,163924.0,58.2851,58.2936,58.1911,58.2082,163924.0
2021-02-24 12:35:00,68.17,68.3,68.15,68.28,151066.0,58.2168,58.3278,58.1997,58.3107,151066.0
2021-02-24 12:40:00,68.29,68.41,68.28,68.4,381245.0,58.3192,58.4217,58.3107,58.4132,381245.0
2021-02-24 12:45:00,68.4,68.41,68.34,68.38,157058.0,58.4132,58.4217,58.3619,58.3961,157058.0
2021-02-24 12:50:00,68.39,68.39,68.23,68.25,185672.0,58.4046,58.4046,58.268,58.2851,185672.0
2021-02-24 12:55:00,68.25,68.44,68.23,68.25,125178.0,58.2851,58.4473,58.268,58.2851,125178.0
2021-02-24 13:00:00,68.26,68.29,68.12,68.23,115203.0,58.2936,58.3192,58.1741,58.268,115203.0
2021-02-24 13:05:00,68.22,68.35,68.22,68.3,131940.0,58.2595,58.3705,58.2595,58.3278,131940.0
2021-02-24 13:10:00,68.31,68.35,68.25,68.34,115028.0,58.3363,58.3705,58.2851,58.3619,115028.0
2021-02-24 13:15:00,68.33,68.43,68.29,68.42,85341.0,58.3534,58.4388,58.3192,58.4303,85341.0
2021-02-24 13:20:00,68.42,68.44,68.27,68.33,139591.0,58.4303,58.4473,58.3022,58.3534,139591.0
2021-02-24 13:25:00,68.34,68.36,68.28,68.32,94118.0,58.3619,58.379,58.3107,58.3449,94118.0
2021-02-24 13:30:00,68.33,68.43,68.31,68.41,168195.0,58.3534,58.4388,58.3363,58.4217,168195.0
2021-02-24 13:35:00,68.42,68.47,68.39,68.4,110198.0,58.4303,58.473,58.4046,58.4132,110198.0
2021-02-24 13:40:00,68.41,68.51,68.39,68.46,217152.0,58.4217,58.5071,58.4046,58.4644,217152.0
2021-02-24 13:45:00,68.45,68.57,68.44,68.51,119136.0,58.4559,58.5584,58.4473,58.5071,119136.0
2021-02-24 13:50:00,68.51,68.51,68.38,68.4,237743.0,58.5071,58.5071,58.3961,58.4132,237743.0
2021-02-24 13:55:00,68.4,68.44,68.29,68.42,183250.0,58.4132,58.4473,58.3192,58.4303,183250.0
2021-02-24 14:00:00,68.43,68.47,68.37,68.39,92146.0,58.4388,58.473,58.3876,58.4046,92146.0
2021-02-24 14:05:00,68.4,68.45,68.32,68.36,73737.0,58.4132,58.4559,58.3449,58.379,73737.0
2021-02-24 14:10:00,68.36,68.41,68.3,68.34,100054.0,58.379,58.4217,58.3278,58.3619,100054.0
2021-02-24 14:15:00,68.34,68.43,68.32,68.42,114238.0,58.3619,58.4388,58.3449,58.4303,114238.0
2021-02-24 14:20:00,68.42,68.47,68.38,68.43,97832.0,58.4303,58.473,58.3961,58.4388,97832.0
2021-02-24 14:25:00,68.43,68.57,68.41,68.51,106441.0,58.4388,58.5584,58.4217,58.5071,106441.0
2021-02-24 14:30:00,68.51,68.58,68.48,68.56,118553.0,58.5071,58.5669,58.4815,58.5498,118553.0
2021-02-24 14:35:00,68.56,68.6,68.53,68.57,125279.0,58.5498,58.584,58.5242,58.5584,125279.0
2021-02-24 14:40:00,68.56,68.68,68.51,68.63,133677.0,58.5498,58.6523,58.5071,58.6096,133677.0
2021-02-24 14:45:00,68.62,68.67,68.43,68.44,118625.0,58.6011,58.6438,58.4388,58.4473,118625.0
2021-02-24 14:50:00,68.45,68.51,68.42,68.45,88421.0,58.4559,58.5071,58.4303,58.4559,88421.0
2021-02-24 14:55:00,68.45,68.5,68.39,68.39,238617.0,58.4559,58.4986,58.4046,58.4046,238617.0
2021-02-24 15:00:00,68.39,68.43,68.28,68.29,200357.0,58.4046,58.4388,58.3107,58.3192,200357.0
2021-02-24 15:05:00,68.3,68.46,68.29,68.45,97536.0,58.3278,58.4644,58.3192,58.4559,97536.0
2021-02-24 15:10:00,68.46,68.54,68.41,68.44,114664.0,58.4644,58.5327,58.4217,58.4473,114664.0
2021-02-24 15:15:00,68.45,68.46,68.41,68.42,76041.0,58.4559,58.4644,58.4217,58.4303,76041.0
2021-02-24 15:20:00,68.42,68.46,68.39,68.42,103005.0,58.4303,58.4644,58.4046,58.4303,103005.0
2021-02-24 15:25:00,68.42,68.5,68.41,68.48,111127.0,58.4303,58.4986,58.4217,58.4815,111127.0
2021-02-24 15:30:00,68.48,68.53,68.45,68.53,115223.0,58.4815,58.5242,58.4559,58.5242,115223.0
2021-02-24 15:35:00,68.53,68.56,68.47,68.47,163415.0,58.5242,58.5498,58.473,58.473,163415.0
2021-02-24 15:40:00,68.48,68.51,68.4,68.44,144816.0,58.4815,58.5071,58.4132,58.4473,144816.0
2021-02-24 15:45:00,68.43,68.57,68.43,68.54,381857.0,58.4388,58.5584,58.4388,58.5327,381857.0
2021-02-24 15:50:00,68.55,68.64,68.49,68.57,368950.0,58.5413,58.6181,58.49,58.5584,368950.0
2021-02-24 15:55:00,68.56,68.68,68.52,68.6,987735.0,58.5498,58.6523,58.5157,58.584,987735.0
2021-02-25 09:30:00,69.04,69.38,68.33,68.47,1301532.0,58.9597,59.2501,58.3534,58.473,1301532.0
2021-02-25 09:35:00,68.48,68.68,68.2,68.6,704738.0,58.4815,58.6523,58.2424,58.584,704738.0
2021-02-25 09:40:00,68.6,68.85,68.56,68.8,667161.0,58.584,58.7975,58.5498,58.7548,667161.0
2021-02-25 09:45:00,68.79,68.95,68.57,68.78,633405.0,58.7462,58.8829,58.5584,58.7377,633405.0
2021-02-25 09:50:00,68.78,69.3,68.75,69.03,519858.0,58.7377,59.1818,58.7121,58.9512,519858.0
2021-02-25 09:55:00,69.03,69.17,68.87,69.0,379099.0,58.9512,59.0708,58.8146,58.9256,379099.0
2021-02-25 10:00:00,69.01,69.07,68.72,68.76,234475.0,58.9341,58.9854,58.6865,58.7206,234475.0
2021-02-25 10:05:00,68.74,68.78,68.39,68.68,330830.0,58.7035,58.7377,58.4046,58.6523,330830.0
2021-02-25 10:10:00,68.69,68.85,68.6,68.64,293641.0,58.6608,58.7975,58.584,58.6181,293641.0
2021-02-25 10:15:00,68.64,68.83,68.62,68.79,184882.0,58.6181,58.7804,58.6011,58.7462,184882.0
2021-02-25 10:20:00,68.79,68.96,68.71,68.92,220693.0,58.7462,58.8914,58.6779,58.8573,220693.0
2021-02-25 10:25:00,68.92,68.93,68.67,68.78,147843.0,58.8573,58.8658,58.6438,58.7377,147843.0
2021-02-25 10:30:00,68.78,68.82,68.56,68.76,261982.0,58.7377,58.7719,58.5498,58.7206,261982.0
2021-02-25 10:35:00,68.77,68.8,68.54,68.59,286734.0,58.7292,58.7548,58.5327,58.5754,286734.0
2021-02-25 10:40:00,68.58,68.77,68.56,68.73,245652.0,58.5669,58.7292,58.5498,58.695,245652.0
2021-02-25 10:45:00,68.71,68.78,68.53,68.59,381126.0,58.6779,58.7377,58.5242,58.5754,381126.0
2021-02-25 10:50:00,68.58,68.65,68.44,68.55,351079.0,58.5669,58.6267,58.4473,58.5413,351079.0
2021-02-25 10:55:00,68.55,68.74,68.52,68.73,193527.0,58.5413,58.7035,58.5157,58.695,193527.0
2021-02-25 11:00:00,68.73,68.92,68.65,68.84,163195.0,58.695,58.8573,58.6267,58.7889,163195.0
2021-02-25 11:05:00,68.83,68.99,68.75,68.96,226368.0,58.7804,58.917,58.7121,58.8914,226368.0
2021-02-25 11:10:00,68.97,68.97,68.82,68.83,185420.0,58.9,58.9,58.7719,58.7804,185420.0
2021-02-25 11:15:00,68.84,68.91,68.72,68.89,116900.0,58.7889,58.8487,58.6865,58.8316,116900.0
2021-02-25 11:20:00,68.88,68.9,68.71,68.82,124405.0,58.8231,58.8402,58.6779,58.7719,124405.0
2021-02-25 11:25:00,68.82,68.86,68.69,68.7,159503.0,58.7719,58.806,58.6608,58.6694,159503.0
2021-02-25 11:30:00,68.71,68.82,68.58,68.64,167654.0,58.6779,58.7719,58.5669,58.6181,167654.0
2021-02-25 11:35:00,68.63,68.71,68.58,68.69,94512.0,58.6096,58.6779,58.5669,58.6608,94512.0
2021-02-25 11:40:00,68.68,68.72,68.4,68.4,367783.0,58.6523,58.6865,58.4132,58.4132,367783.0
2021-02-25 11:45:00,68.4,68.41,68.12,68.18,210747.0,58.4132,58.4217,58.1741,58.2253,210747.0
2021-02-25 11:50:00,68.17,68.36,68.13,68.33,182792.0,58.2168,58.379,58.1826,58.3534,182792.0
2021-02-25 11:55:00,68.33,68.46,68.26,68.44,250327.0,58.3534,58.4644,58.2936,58.4473,250327.0
2021-02-25 12:00:00,68.43,68.46,68.2,68.26,212274.0,58.4388,58.4644,58.2424,58.2936,212274.0
2021-02-25 12:05:00,68.25,68.32,68.18,68.32,121179.0,58.2851,58.3449,58.2253,58.3449,121179.0
2021-02-25 12:10:00,68.33,68.58,68.2,68.4,375289.0,58.3534,58.5669,58.2424,58.4132,375289.0
2021-02-25 12:15:00,68.39,68.49,68.19,68.19,131848.0,58.4046,58.49,58.2338,58.2338,131848.0
2021-02-25 12:20:00,68.2,68.33,68.14,68.24,168693.0,58.2424,58.3534,58.1911,58.2765,168693.0
2021-02-25 12:25:00,68.24,68.24,67.92,67.96,295053.0,58.2765,58.2765,58.0033,58.0374,295053.0
2021-02-25 12:30:00,67.94,67.95,67.72,67.78,319812.0,58.0204,58.0289,57.8325,57.8837,319812.0
2021-02-25 12:35:00,67.78,67.99,67.73,67.98,118853.0,57.8837,58.063,57.841,58.0545,118853.0
2021-02-25 12:40:00,67.97,67.97,67.8,67.95,187200.0,58.046,58.046,57.9008,58.0289,187200.0
2021-02-25 12:45:00,67.95,68.08,67.83,68.0,212484.0,58.0289,58.1399,57.9264,58.0716,212484.0
2021-02-25 12:50:00,67.98,68.01,67.68,67.71,235493.0,58.0545,58.0801,57.7983,57.8239,235493.0
2021-02-25 12:55:00,67.69,67.8,67.52,67.59,288958.0,57.8069,57.9008,57.6617,57.7215,288958.0
2021-02-25 13:00:00,67.58,67.73,67.33,67.46,253091.0,57.7129,57.841,57.4994,57.6104,253091.0
2021-02-25 13:05:00,67.47,67.56,67.32,67.54,162809.0,57.619,57.6958,57.4909,57.6788,162809.0
2021-02-25 13:10:00,67.55,67.63,67.42,67.62,176493.0,57.6873,57.7556,57.5763,57.7471,176493.0
2021-02-25 13:15:00,67.59,67.66,66.89,67.61,1050054.0,57.7215,57.7812,57.1237,57.7385,1050054.0
2021-02-25 13:20:00,67.61,67.84,67.53,67.77,294974.0,57.7385,57.935,57.6702,57.8752,294974.0
2021-02-25 13:25:00,67.77,67.87,67.62,67.87,200955.0,57.8752,57.9606,57.7471,57.9606,200955.0
2021-02-25 13:30:00,67.86,67.96,67.78,67.89,173733.0,57.952,58.0374,57.8837,57.9777,173733.0
2021-02-25 13:35:00,67.88,68.06,67.75,68.06,213938.0,57.9691,58.1228,57.8581,58.1228,213938.0
2021-02-25 13:40:00,68.07,68.13,67.94,68.12,148801.0,58.1314,58.1826,58.0204,58.1741,148801.0
2021-02-25 13:45:00,68.09,68.17,68.01,68.13,188359.0,58.1484,58.2168,58.0801,58.1826,188359.0
2021-02-25 13:50:00,68.14,68.14,67.82,67.91,126728.0,58.1911,58.1911,57.9179,57.9947,126728.0
2021-02-25 13:55:00,67.92,67.98,67.76,67.97,112294.0,58.0033,58.0545,57.8666,58.046,112294.0
2021-02-25 14:00:00,67.97,68.11,67.89,68.09,106593.0,58.046,58.1655,57.9777,58.1484,106593.0
2021-02-25 14:05:00,68.09,68.24,68.05,68.18,92628.0,58.1484,58.2765,58.1143,58.2253,92628.0
2021-02-25 14:10:00,68.18,68.22,68.08,68.09,92182.0,58.2253,58.2595,58.1399,58.1484,92182.0
2021-02-25 14:15:00,68.09,68.35,68.09,68.34,115720.0,58.1484,58.3705,58.1484,58.3619,115720.0
2021-02-25 14:20:00,68.34,68.46,68.28,68.41,179064.0,58.3619,58.4644,58.3107,58.4217,179064.0
2021-02-25 14:25:00,68.4,68.43,68.3,68.34,104532.0,58.4132,58.4388,58.3278,58.3619,104532.0
2021-02-25 14:30:00,68.33,68.35,68.08,68.09,143447.0,58.3534,58.3705,58.1399,58.1484,143447.0
2021-02-25 14:35:00,68.09,68.12,67.94,67.96,190289.0,58.1484,58.1741,58.0204,58.0374,190289.0
2021-02-25 14:40:00,67.94,68.11,67.93,67.97,161971.0,58.0204,58.1655,58.0118,58.046,161971.0
2021-02-25 14:45:00,67.97,68.01,67.76,67.81,193393.0,58.046,58.0801,57.8666,57.9093,193393.0
2021-02-25 14:50:00,67.81,68.04,67.8,67.95,250577.0,57.9093,58.1057,57.9008,58.0289,250577.0
2021-02-25 14:55:00,67.95,68.09,67.93,67.96,221190.0,58.0289,58.1484,58.0118,58.0374,221190.0
2021-02-25 15:00:00,67.95,68.03,67.77,67.8,136568.0,58.0289,58.0972,57.8752,57.9008,136568.0
2021-02-25 15:05:00,67.8,67.91,67.61,67.65,264494.0,57.9008,57.9947,57.7385,57.7727,264494.0
2021-02-25 15:10:00,67.65,67.79,67.61,67.65,196089.0,57.7727,57.8923,57.7385,57.7727,196089.0
2021-02-25 15:15:00,67.64,67.67,67.48,67.58,157099.0,57.7642,57.7898,57.6275,57.7129,157099.0
2021-02-25 15:20:00,67.58,67.67,67.45,67.51,171678.0,57.7129,57.7898,57.6019,57.6531,171678.0
2021-02-25 15:25:00,67.51,67.61,67.4,67.47,356578.0,57.6531,57.7385,57.5592,57.619,356578.0
2021-02-25 15:30:00,67.46,67.58,67.14,67.14,382838.0,57.6104,57.7129,57.3372,57.3372,382838.0
2021-02-25 15:35:00,67.13,67.19,67.0,67.17,244700.0,57.3286,57.3799,57.2176,57.3628,244700.0
2021-02-25 15:40:00,67.18,67.38,67.05,67.33,220408.0,57.3713,57.5421,57.2603,57.4994,220408.0
2021-02-25 15:45:00,67.33,67.61,67.3,67.49,295882.0,57.4994,57.7385,57.4738,57.6361,295882.0
2021-02-25 15:50:00,67.49,67.51,67.23,67.4,388192.0,57.6361,57.6531,57.414,57.5592,388192.0
2021-02-25 15:55:00,67.41,67.48,67.27,67.4,689130.0,57.5677,57.6275,57.4482,57.5592,689130.0
2021-02-26 09:30:00,66.78,67.55,66.78,66.89,869025.0,57.0297,57.6873,57.0297,57.1237,869025.0
2021-02-26 09:35:00,66.88,66.95,66.63,66.73,369543.0,57.1151,57.1749,56.9016,56.987,369543.0
2021-02-26 09:40:00,66.72,67.16,66.68,67.1,387267.0,56.9785,57.3542,56.9443,57.303,387267.0
2021-02-26 09:45:00,67.09,67.6,67.08,67.37,338667.0,57.2945,57.73,57.2859,57.5336,338667.0
2021-02-26 09:50:00,67.37,67.46,66.98,67.0,270177.0,57.5336,57.6104,57.2005,57.2176,270177.0
2021-02-26 09:55:00,66.99,66.99,66.64,66.67,271543.0,57.2091,57.2091,56.9102,56.9358,271543.0
2021-02-26 10:00:00,66.69,66.72,66.22,66.38,387858.0,56.9529,56.9785,56.5515,56.6881,387858.0
2021-02-26 10:05:00,66.39,66.41,65.97,66.0,359788.0,56.6967,56.7137,56.338,56.3636,359788.0
2021-02-26 10:10:00,66.01,66.24,65.91,65.95,274505.0,56.3721,56.5686,56.2867,56.3209,274505.0
2021-02-26 10:15:00,65.95,66.01,65.56,65.72,416614.0,56.3209,56.3721,55.9878,56.1245,416614.0
2021-02-26 10:20:00,65.73,65.79,65.54,65.69,288553.0,56.133,56.1843,55.9708,56.0989,288553.0
2021-02-26 10:25:00,65.69,65.88,65.58,65.62,455815.0,56.0989,56.2611,56.0049,56.0391,455815.0
2021-02-26 10:30:00,65.62,66.16,65.62,66.03,535429.0,56.0391,56.5002,56.0391,56.3892,535429.0
2021-02-26 10:35:00,66.05,66.47,66.0,66.39,411526.0,56.4063,56.765,56.3636,56.6967,411526.0
2021-02-26 10:40:00,66.38,66.47,66.24,66.27,378074.0,56.6881,56.765,56.5686,56.5942,378074.0
2021-02-26 10:45:00,66.28,66.73,66.19,66.58,320681.0,56.6027,56.987,56.5259,56.8589,320681.0
2021-02-26 10:50:00,66.58,66.59,66.3,66.43,320411.0,56.8589,56.8675,56.6198,56.7308,320411.0
2021-02-26 10:55:00,66.4,66.44,66.11,66.12,245488.0,56.7052,56.7394,56.4575,56.4661,245488.0
2021-02-26 11:00:00,66.12,66.5,66.05,66.45,208986.0,56.4661,56.7906,56.4063,56.7479,208986.0
2021-02-26 11:05:00,66.46,66.69,66.44,66.51,349757.0,56.7564,56.9529,56.7394,56.7991,349757.0
2021-02-26 11:10:00,66.5,66.6,66.41,66.52,234535.0,56.7906,56.876,56.7137,56.8077,234535.0
2021-02-26 11:15:00,66.52,66.72,66.35,66.42,298000.0,56.8077,56.9785,56.6625,56.7223,298000.0
2021-02-26 11:20:00,66.44,66.55,66.35,66.43,143832.0,56.7394,56.8333,56.6625,56.7308,143832.0
2021-02-26 11:25:00,66.44,66.64,66.43,66.5,218758.0,56.7394,56.9102,56.7308,56.7906,218758.0
2021-02-26 11:30:00,66.49,66.66,66.41,66.63,137822.0,56.7821,56.9272,56.7137,56.9016,137822.0
2021-02-26 11:35:00,66.61,66.82,66.59,66.8,152427.0,56.8845,57.0639,56.8675,57.0468,152427.0
2021-02-26 11:40:00,66.8,66.81,66.59,66.6,297509.0,57.0468,57.0553,56.8675,56.876,297509.0
2021-02-26 11:45:00,66.59,66.62,66.47,66.57,153934.0,56.8675,56.8931,56.765,56.8504,153934.0
2021-02-26 11:50:00,66.58,66.68,66.42,66.58,337904.0,56.8589,56.9443,56.7223,56.8589,337904.0
2021-02-26 11:55:00,66.57,66.74,66.49,66.73,178790.0,56.8504,56.9956,56.7821,56.987,178790.0
2021-02-26 12:00:00,66.73,66.84,66.66,66.83,129895.0,56.987,57.081,56.9272,57.0724,129895.0
2021-02-26 12:05:00,66.83,66.94,66.73,66.94,142400.0,57.0724,57.1664,56.987,57.1664,142400.0
2021-02-26 12:10:00,66.95,67.0,66.82,66.98,125433.0,57.1749,57.2176,57.0639,57.2005,125433.0
2021-02-26 12:15:00,66.96,67.02,66.89,66.97,127906.0,57.1834,57.2347,57.1237,57.192,127906.0
2021-02-26 12:20:00,66.98,67.02,66.9,66.91,124221.0,57.2005,57.2347,57.1322,57.1407,124221.0
2021-02-26 12:25:00,66.92,67.01,66.84,66.85,121902.0,57.1493,57.2261,57.081,57.0895,121902.0
2021-02-26 12:30:00,66.87,67.01,66.84,66.97,105082.0,57.1066,57.2261,57.081,57.192,105082.0
2021-02-26 12:35:00,66.98,67.05,66.94,66.98,107925.0,57.2005,57.2603,57.1664,57.2005,107925.0
2021-02-26 12:40:00,66.98,66.99,66.83,66.87,125291.0,57.2005,57.2091,57.0724,57.1066,125291.0
2021-02-26 12:45:00,66.88,66.92,66.8,66.86,142605.0,57.1151,57.1493,57.0468,57.098,142605.0
2021-02-26 12:50:00,66.85,67.03,66.79,66.95,114446.0,57.0895,57.2432,57.0383,57.1749,114446.0
2021-02-26 12:55:00,66.95,66.95,66.7,66.78,148147.0,57.1749,57.1749,56.9614,57.0297,148147.0
2021-02-26 13:00:00,66.79,66.84,66.55,66.66,178727.0,57.0383,57.081,56.8333,56.9272,178727.0
2021-02-26 13:05:00,66.65,66.73,66.56,66.7,111359.0,56.9187,56.987,56.8418,56.9614,111359.0
2021-02-26 13:10:00,66.7,66.76,66.64,66.71,151138.0,56.9614,57.0126,56.9102,56.9699,151138.0
2021-02-26 13:15:00,66.71,66.74,66.64,66.71,94799.0,56.9699,56.9956,56.9102,56.9699,94799.0
2021-02-26 13:20:00,66.71,66.83,66.71,66.79,91829.0,56.9699,57.0724,56.9699,57.0383,91829.0
2021-02-26 13:25:00,66.78,66.81,66.71,66.73,78307.0,57.0297,57.0553,56.9699,56.987,78307.0
2021-02-26 13:30:00,66.75,66.76,66.35,66.39,199168.0,57.0041,57.0126,56.6625,56.6967,199168.0
2021-02-26 13:35:00,66.38,66.48,66.35,66.47,154704.0,56.6881,56.7735,56.6625,56.765,154704.0
2021-02-26 13:40:00,66.47,66.66,66.45,66.64,166293.0,56.765,56.9272,56.7479,56.9102,166293.0
2021-02-26 13:45:00,66.63,66.65,66.29,66.4,268745.0,56.9016,56.9187,56.6113,56.7052,268745.0
2021-02-26 13:50:00,66.4,66.43,66.27,66.34,107025.0,56.7052,56.7308,56.5942,56.654,107025.0
2021-02-26 13:55:00,66.35,66.55,66.34,66.43,121372.0,56.6625,56.8333,56.654,56.7308,121372.0
2021-02-26 14:00:00,66.43,66.61,66.34,66.36,140580.0,56.7308,56.8845,56.654,56.671,140580.0
2021-02-26 14:05:00,66.36,66.46,66.34,66.41,187875.0,56.671,56.7564,56.654,56.7137,187875.0
2021-02-26 14:10:00,66.41,66.45,66.33,66.35,141965.0,56.7137,56.7479,56.6454,56.6625,141965.0
2021-02-26 14:15:00,66.35,66.36,66.11,66.13,257962.0,56.6625,56.671,56.4575,56.4746,257962.0
2021-02-26 14:20:00,66.14,66.34,66.09,66.21,216902.0,56.4832,56.654,56.4405,56.5429,216902.0
2021-02-26 14:25:00,66.21,66.28,66.2,66.22,91538.0,56.5429,56.6027,56.5344,56.5515,91538.0
2021-02-26 14:30:00,66.22,66.34,66.18,66.26,110580.0,56.5515,56.654,56.5173,56.5856,110580.0
2021-02-26 14:35:00,66.27,66.3,66.17,66.24,133456.0,56.5942,56.6198,56.5088,56.5686,133456.0
2021-02-26 14:40:00,66.23,66.31,66.14,66.17,138581.0,56.56,56.6283,56.4832,56.5088,138581.0
2021-02-26 14:45:00,66.19,66.33,66.19,66.31,93672.0,56.5259,56.6454,56.5259,56.6283,93672.0
2021-02-26 14:50:00,66.3,66.33,66.23,66.29,111879.0,56.6198,56.6454,56.56,56.6113,111879.0
2021-02-26 14:55:00,66.29,66.4,66.28,66.4,113436.0,56.6113,56.7052,56.6027,56.7052,113436.0
2021-02-26 15:00:00,66.41,66.54,66.4,66.52,163254.0,56.7137,56.8248,56.7052,56.8077,163254.0
2021-02-26 15:05:00,66.52,66.65,66.48,66.6,227308.0,56.8077,56.9187,56.7735,56.876,227308.0
2021-02-26 15:10:00,66.6,66.65,66.48,66.49,101805.0,56.876,56.9187,56.7735,56.7821,101805.0
2021-02-26 15:15:00,66.49,66.62,66.49,66.57,105971.0,56.7821,56.8931,56.7821,56.8504,105971.0
2021-02-26 15:20:00,66.57,66.64,66.39,66.39,126865.0,56.8504,56.9102,56.6967,56.6967,126865.0
2021-02-26 15:25:00,66.39,66.4,66.23,66.24,310141.0,56.6967,56.7052,56.56,56.5686,310141.0
2021-02-26 15:30:00,66.25,66.38,66.23,66.33,202885.0,56.5771,56.6881,56.56,56.6454,202885.0
2021-02-26 15:35:00,66.34,66.36,66.23,66.28,157763.0,56.654,56.671,56.56,56.6027,157763.0
2021-02-26 15:40:00,66.28,66.55,66.25,66.44,213869.0,56.6027,56.8333,56.5771,56.7394,213869.0
2021-02-26 15:45:00,66.44,66.72,66.43,66.65,211141.0,56.7394,56.9785,56.7308,56.9187,211141.0
2021-02-26 15:50:00,66.64,66.64,66.11,66.12,420310.0,56.9102,56.9102,56.4575,56.4661,420310.0
2021-02-26 15:55:00,66.11,66.27,65.86,65.87,1039327.0,56.4575,56.5942,56.244,56.2526,1039327.0
2021-03-01 09:30:00,68.49,68.69,67.98,68.43,1569960.0,58.49,58.6608,58.0545,58.4388,1569960.0
2021-03-01 09:35:00,68.42,69.1,68.41,68.54,1002859.0,58.4303,59.011,58.4217,58.5327,1002859.0
2021-03-01 09:40:00,68.54,68.89,68.41,68.85,582091.0,58.5327,58.8316,58.4217,58.7975,582091.0
2021-03-01 09:45:00,68.86,68.98,68.37,68.37,424792.0,58.806,58.9085,58.3876,58.3876,424792.0
2021-03-01 09:50:00,68.37,68.61,68.19,68.5,342189.0,58.3876,58.5925,58.2338,58.4986,342189.0
2021-03-01 09:55:00,68.5,68.7,68.4,68.5,336242.0,58.4986,58.6694,58.4132,58.4986,336242.0
2021-03-01 10:00:00,68.5,68.89,68.36,68.87,458274.0,58.4986,58.8316,58.379,58.8146,458274.0
2021-03-01 10:05:00,68.87,69.02,68.79,68.86,414240.0,58.8146,58.9427,58.7462,58.806,414240.0
2021-03-01 10:10:00,68.85,68.91,68.7,68.76,221763.0,58.7975,58.8487,58.6694,58.7206,221763.0
2021-03-01 10:15:00,68.76,68.98,68.75,68.94,276237.0,58.7206,58.9085,58.7121,58.8743,276237.0
2021-03-01 10:20:00,68.94,69.14,68.88,69.07,442723.0,58.8743,59.0451,58.8231,58.9854,442723.0
2021-03-01 10:25:00,69.06,69.08,68.69,68.79,419203.0,58.9768,58.9939,58.6608,58.7462,419203.0
2021-03-01 10:30:00,68.8,68.96,68.73,68.9,252862.0,58.7548,58.8914,58.695,58.8402,252862.0
2021-03-01 10:35:00,68.9,69.0,68.84,68.84,234734.0,58.8402,58.9256,58.7889,58.7889,234734.0
2021-03-01 10:40:00,68.85,69.0,68.83,68.98,249520.0,58.7975,58.9256,58.7804,58.9085,249520.0
2021-03-01 10:45:00,68.98,69.03,68.78,68.97,364816.0,58.9085,58.9512,58.7377,58.9,364816.0
2021-03-01 10:50:00,68.97,69.06,68.88,68.98,156529.0,58.9,58.9768,58.8231,58.9085,156529.0
2021-03-01 10:55:00,68.98,69.12,68.85,69.03,313492.0,58.9085,59.0281,58.7975,58.9512,313492.0
2021-03-01 11:00:00,69.02,69.02,68.7,68.7,217339.0,58.9427,58.9427,58.6694,58.6694,217339.0
2021-03-01 11:05:00,68.71,68.74,68.57,68.69,145604.0,58.6779,58.7035,58.5584,58.6608,145604.0
2021-03-01 11:10:00,68.7,68.79,68.62,68.71,122182.0,58.6694,58.7462,58.6011,58.6779,122182.0
2021-03-01 11:15:00,68.72,68.8,68.7,68.8,181298.0,58.6865,58.7548,58.6694,58.7548,181298.0
2021-03-01 11:20:00,68.8,68.85,68.7,68.71,98560.0,58.7548,58.7975,58.6694,58.6779,98560.0
2021-03-01 11:25:00,68.71,68.77,68.53,68.55,142027.0,58.6779,58.7292,58.5242,58.5413,142027.0
2021-03-01 11:30:00,68.55,68.62,68.52,68.59,144129.0,58.5413,58.6011,58.5157,58.5754,144129.0
2021-03-01 11:35:00,68.58,68.66,68.5,68.62,175437.0,58.5669,58.6352,58.4986,58.6011,175437.0
2021-03-01 11:40:00,68.62,68.66,68.49,68.53,106273.0,58.6011,58.6352,58.49,58.5242,106273.0
2021-03-01 11:45:00,68.53,68.53,68.36,68.37,122668.0,58.5242,58.5242,58.379,58.3876,122668.0
2021-03-01 11:50:00,68.38,68.42,68.31,68.31,76719.0,58.3961,58.4303,58.3363,58.3363,76719.0
2021-03-01 11:55:00,68.31,68.35,68.23,68.33,89848.0,58.3363,58.3705,58.268,58.3534,89848.0
2021-03-01 12:00:00,68.34,68.49,68.32,68.4,112536.0,58.3619,58.49,58.3449,58.4132,112536.0
2021-03-01 12:05:00,68.4,68.46,68.36,68.46,112118.0,58.4132,58.4644,58.379,58.4644,112118.0
2021-03-01 12:10:00,68.47,68.66,68.47,68.66,122199.0,58.473,58.6352,58.473,58.6352,122199.0
2021-03-01 12:15:00,68.66,68.68,68.48,68.63,124243.0,58.6352,58.6523,58.4815,58.6096,124243.0
2021-03-01 12:20:00,68.63,68.83,68.62,68.79,204134.0,58.6096,58.7804,58.6011,58.7462,204134.0
2021-03-01 12:25:00,68.78,68.88,68.7,68.86,282486.0,58.7377,58.8231,58.6694,58.806,282486.0
2021-03-01 12:30:00,68.86,68.97,68.85,68.96,159745.0,58.806,58.9,58.7975,58.8914,159745.0
2021-03-01 12:35:00,68.97,68.98,68.78,68.82,213544.0,58.9,58.9085,58.7377,58.7719,213544.0
2021-03-01 12:40:00,68.82,68.85,68.75,68.81,126575.0,58.7719,58.7975,58.7121,58.7633,126575.0
2021-03-01 12:45:00,68.81,68.98,68.79,68.97,165010.0,58.7633,58.9085,58.7462,58.9,165010.0
2021-03-01 12:50:00,68.97,68.98,68.9,68.94,81611.0,58.9,58.9085,58.8402,58.8743,81611.0
2021-03-01 12:55:00,68.95,68.96,68.76,68.82,187088.0,58.8829,58.8914,58.7206,58.7719,187088.0
2021-03-01 13:00:00,68.83,68.98,68.77,68.96,104910.0,58.7804,58.9085,58.7292,58.8914,104910.0
2021-03-01 13:05:00,68.96,69.07,68.96,69.03,234506.0,58.8914,58.9854,58.8914,58.9512,234506.0
2021-03-01 13:10:00,69.03,69.07,68.99,69.05,142681.0,58.9512,58.9854,58.917,58.9683,142681.0
2021-03-01 13:15:00,69.05,69.06,68.93,68.95,148255.0,58.9683,58.9768,58.8658,58.8829,148255.0
2021-03-01 13:20:00,68.95,69.09,68.92,69.05,248688.0,58.8829,59.0024,58.8573,58.9683,248688.0
2021-03-01 13:25:00,69.06,69.13,69.01,69.06,264868.0,58.9768,59.0366,58.9341,58.9768,264868.0
2021-03-01 13:30:00,69.06,69.25,69.05,69.25,375404.0,58.9768,59.1391,58.9683,59.1391,375404.0
2021-03-01 13:35:00,69.25,69.41,69.2,69.41,573626.0,59.1391,59.2757,59.0964,59.2757,573626.0
2021-03-01 13:40:00,69.4,69.44,69.21,69.21,218573.0,59.2672,59.3013,59.1049,59.1049,218573.0
2021-03-01 13:45:00,69.21,69.26,69.16,69.18,153630.0,59.1049,59.1476,59.0622,59.0793,153630.0
2021-03-01 13:50:00,69.17,69.21,69.07,69.16,117782.0,59.0708,59.1049,58.9854,59.0622,117782.0
2021-03-01 13:55:00,69.16,69.25,69.1,69.21,186797.0,59.0622,59.1391,59.011,59.1049,186797.0
2021-03-01 14:00:00,69.2,69.38,69.16,69.35,278984.0,59.0964,59.2501,59.0622,59.2245,278984.0
2021-03-01 14:05:00,69.35,69.48,69.32,69.42,393934.0,59.2245,59.3355,59.1989,59.2843,393934.0
2021-03-01 14:10:00,69.41,69.51,69.36,69.48,274178.0,59.2757,59.3611,59.233,59.3355,274178.0
2021-03-01 14:15:00,69.48,69.6,69.35,69.59,217938.0,59.3355,59.438,59.2245,59.4294,217938.0
2021-03-01 14:20:00,69.58,69.75,69.58,69.69,285292.0,59.4209,59.5661,59.4209,59.5148,285292.0
2021-03-01 14:25:00,69.68,69.75,69.66,69.7,140252.0,59.5063,59.5661,59.4892,59.5234,140252.0
2021-03-01 14:30:00,69.7,69.72,69.62,69.7,133275.0,59.5234,59.5405,59.4551,59.5234,133275.0
2021-03-01 14:35:00,69.69,69.77,69.68,69.72,146361.0,59.5148,59.5832,59.5063,59.5405,146361.0
2021-03-01 14:40:00,69.73,69.85,69.71,69.84,212627.0,59.549,59.6515,59.5319,59.6429,212627.0
2021-03-01 14:45:00,69.84,69.9,69.82,69.86,363183.0,59.6429,59.6942,59.6259,59.66,363183.0
2021-03-01 14:50:00,69.86,69.99,69.82,69.97,259179.0,59.66,59.771,59.6259,59.754,259179.0
2021-03-01 14:55:00,69.97,69.98,69.83,69.87,221751.0,59.754,59.7625,59.6344,59.6686,221751.0
2021-03-01 15:00:00,69.88,69.88,69.84,69.88,186675.0,59.6771,59.6771,59.6429,59.6771,186675.0
2021-03-01 15:05:00,69.87,69.96,69.82,69.95,290603.0,59.6686,59.7454,59.6259,59.7369,290603.0
2021-03-01 15:10:00,69.95,69.96,69.89,69.92,127767.0,59.7369,59.7454,59.6856,59.7113,127767.0
2021-03-01 15:15:00,69.92,69.93,69.83,69.92,239803.0,59.7113,59.7198,59.6344,59.7113,239803.0
2021-03-01 15:20:00,69.91,69.95,69.84,69.87,184824.0,59.7027,59.7369,59.6429,59.6686,184824.0
2021-03-01 15:25:00,69.87,69.89,69.77,69.87,444204.0,59.6686,59.6856,59.5832,59.6686,444204.0
2021-03-01 15:30:00,69.87,69.89,69.69,69.7,467922.0,59.6686,59.6856,59.5148,59.5234,467922.0
2021-03-01 15:35:00,69.7,69.72,69.53,69.64,409266.0,59.5234,59.5405,59.3782,59.4721,409266.0
2021-03-01 15:40:00,69.64,69.73,69.63,69.7,275316.0,59.4721,59.549,59.4636,59.5234,275316.0
2021-03-01 15:45:00,69.69,69.76,69.6,69.6,445303.0,59.5148,59.5746,59.438,59.438,445303.0
2021-03-01 15:50:00,69.6,69.64,69.48,69.52,526594.0,59.438,59.4721,59.3355,59.3697,526594.0
2021-03-01 15:55:00,69.52,69.58,69.32,69.54,1216197.0,59.3697,59.4209,59.1989,59.3867,1216197.0
2021-03-02 09:30:00,69.19,69.44,69.05,69.18,688098.0,59.0878,59.3013,58.9683,59.0793,688098.0
2021-03-02 09:35:00,69.18,69.45,69.05,69.32,434584.0,59.0793,59.3099,58.9683,59.1989,434584.0
2021-03-02 09:40:00,69.32,69.39,69.11,69.36,520752.0,59.1989,59.2586,59.0195,59.233,520752.0
2021-03-02 09:45:00,69.35,69.45,69.11,69.18,592789.0,59.2245,59.3099,59.0195,59.0793,592789.0
2021-03-02 09:50:00,69.17,69.33,69.05,69.25,277405.0,59.0708,59.2074,58.9683,59.1391,277405.0
2021-03-02 09:55:00,69.25,69.73,69.25,69.55,441092.0,59.1391,59.549,59.1391,59.3953,441092.0
2021-03-02 10:00:00,69.55,69.76,69.5,69.72,324136.0,59.3953,59.5746,59.3526,59.5405,324136.0
2021-03-02 10:05:00,69.72,69.96,69.6,69.95,351361.0,59.5405,59.7454,59.438,59.7369,351361.0
2021-03-02 10:10:00,69.94,69.99,69.54,69.62,394905.0,59.7283,59.771,59.3867,59.4551,394905.0
2021-03-02 10:15:00,69.62,69.85,69.61,69.77,257412.0,59.4551,59.6515,59.4465,59.5832,257412.0
2021-03-02 10:20:00,69.77,69.89,69.77,69.77,235468.0,59.5832,59.6856,59.5832,59.5832,235468.0
2021-03-02 10:25:00,69.78,69.98,69.57,69.61,435648.0,59.5917,59.7625,59.4124,59.4465,435648.0
2021-03-02 10:30:00,69.61,69.75,69.49,69.52,291176.0,59.4465,59.5661,59.344,59.3697,291176.0
2021-03-02 10:35:00,69.52,69.55,69.32,69.33,150860.0,59.3697,59.3953,59.1989,59.2074,150860.0
2021-03-02 10:40:00,69.32,69.39,69.25,69.32,149031.0,59.1989,59.2586,59.1391,59.1989,149031.0
2021-03-02 10:45:00,69.31,69.6,69.23,69.59,230473.0,59.1903,59.438,59.122,59.4294,230473.0
2021-03-02 10:50:00,69.59,69.67,69.51,69.64,158446.0,59.4294,59.4978,59.3611,59.4721,158446.0
2021-03-02 10:55:00,69.64,69.71,69.56,69.59,139044.0,59.4721,59.5319,59.4038,59.4294,139044.0
2021-03-02 11:00:00,69.59,69.62,69.28,69.5,196649.0,59.4294,59.4551,59.1647,59.3526,196649.0
2021-03-02 11:05:00,69.5,69.57,69.41,69.42,105717.0,59.3526,59.4124,59.2757,59.2843,105717.0
2021-03-02 11:10:00,69.43,69.46,69.32,69.39,118668.0,59.2928,59.3184,59.1989,59.2586,118668.0
2021-03-02 11:15:00,69.4,69.4,69.24,69.31,128140.0,59.2672,59.2672,59.1305,59.1903,128140.0
2021-03-02 11:20:00,69.31,69.4,69.24,69.3,131187.0,59.1903,59.2672,59.1305,59.1818,131187.0
2021-03-02 11:25:00,69.31,69.58,69.29,69.58,198473.0,59.1903,59.4209,59.1732,59.4209,198473.0
2021-03-02 11:30:00,69.57,69.58,69.2,69.27,142872.0,59.4124,59.4209,59.0964,59.1562,142872.0
2021-03-02 11:35:00,69.27,69.34,69.18,69.25,164527.0,59.1562,59.2159,59.0793,59.1391,164527.0
2021-03-02 11:40:00,69.24,69.24,69.04,69.16,252376.0,59.1305,59.1305,58.9597,59.0622,252376.0
2021-03-02 11:45:00,69.17,69.27,69.1,69.21,179344.0,59.0708,59.1562,59.011,59.1049,179344.0
2021-03-02 11:50:00,69.21,69.21,69.08,69.19,115457.0,59.1049,59.1049,58.9939,59.0878,115457.0
2021-03-02 11:55:00,69.18,69.2,69.11,69.15,101599.0,59.0793,59.0964,59.0195,59.0537,101599.0
2021-03-02 12:00:00,69.15,69.18,69.05,69.18,107844.0,59.0537,59.0793,58.9683,59.0793,107844.0
2021-03-02 12:05:00,69.18,69.24,69.08,69.13,155832.0,59.0793,59.1305,58.9939,59.0366,155832.0
2021-03-02 12:10:00,69.12,69.26,69.11,69.26,92598.0,59.0281,59.1476,59.0195,59.1476,92598.0
2021-03-02 12:15:00,69.26,69.4,69.23,69.36,194427.0,59.1476,59.2672,59.122,59.233,194427.0
2021-03-02 12:20:00,69.36,69.44,69.34,69.4,94383.0,59.233,59.3013,59.2159,59.2672,94383.0
2021-03-02 12:25:00,69.4,69.42,69.27,69.28,102484.0,59.2672,59.2843,59.1562,59.1647,102484.0
2021-03-02 12:30:00,69.28,69.28,69.18,69.2,71961.0,59.1647,59.1647,59.0793,59.0964,71961.0
2021-03-02 12:35:00,69.2,69.27,69.17,69.25,93507.0,59.0964,59.1562,59.0708,59.1391,93507.0
2021-03-02 12:40:00,69.25,69.26,69.13,69.13,174350.0,59.1391,59.1476,59.0366,59.0366,174350.0
2021-03-02 12:45:00,69.13,69.15,68.98,68.99,168687.0,59.0366,59.0537,58.9085,58.917,168687.0
2021-03-02 12:50:00,68.99,69.05,68.95,69.03,141863.0,58.917,58.9683,58.8829,58.9512,141863.0
2021-03-02 12:55:00,69.03,69.04,68.96,69.02,104005.0,58.9512,58.9597,58.8914,58.9427,104005.0
2021-03-02 13:00:00,69.03,69.23,69.03,69.18,110334.0,58.9512,59.122,58.9512,59.0793,110334.0
2021-03-02 13:05:00,69.19,69.26,69.16,69.25,86465.0,59.0878,59.1476,59.0622,59.1391,86465.0
2021-03-02 13:10:00,69.24,69.25,69.17,69.25,94603.0,59.1305,59.1391,59.0708,59.1391,94603.0
2021-03-02 13:15:00,69.24,69.25,69.11,69.12,133513.0,59.1305,59.1391,59.0195,59.0281,133513.0
2021-03-02 13:20:00,69.12,69.22,69.09,69.22,82162.0,59.0281,59.1135,59.0024,59.1135,82162.0
2021-03-02 13:25:00,69.22,69.24,69.13,69.19,89860.0,59.1135,59.1305,59.0366,59.0878,89860.0
2021-03-02 13:30:00,69.19,69.32,69.05,69.06,108393.0,59.0878,59.1989,58.9683,58.9768,108393.0
2021-03-02 13:35:00,69.07,69.13,69.03,69.08,123316.0,58.9854,59.0366,58.9512,58.9939,123316.0
2021-03-02 13:40:00,69.08,69.17,69.03,69.09,145406.0,58.9939,59.0708,58.9512,59.0024,145406.0
2021-03-02 13:45:00,69.1,69.22,69.09,69.17,82145.0,59.011,59.1135,59.0024,59.0708,82145.0
2021-03-02 13:50:00,69.17,69.26,69.15,69.26,55596.0,59.0708,59.1476,59.0537,59.1476,55596.0
2021-03-02 13:55:00,69.25,69.35,69.22,69.29,86570.0,59.1391,59.2245,59.1135,59.1732,86570.0
2021-03-02 14:00:00,69.29,69.37,69.24,69.25,158590.0,59.1732,59.2416,59.1305,59.1391,158590.0
2021-03-02 14:05:00,69.26,69.26,69.08,69.15,174734.0,59.1476,59.1476,58.9939,59.0537,174734.0
2021-03-02 14:10:00,69.15,69.15,68.98,69.0,195685.0,59.0537,59.0537,58.9085,58.9256,195685.0
2021-03-02 14:15:00,68.99,68.99,68.86,68.92,140070.0,58.917,58.917,58.806,58.8573,140070.0
2021-03-02 14:20:00,68.92,69.03,68.89,68.95,140574.0,58.8573,58.9512,58.8316,58.8829,140574.0
2021-03-02 14:25:00,68.95,68.98,68.87,68.88,132451.0,58.8829,58.9085,58.8146,58.8231,132451.0
2021-03-02 14:30:00,68.89,69.03,68.87,68.99,81912.0,58.8316,58.9512,58.8146,58.917,81912.0
2021-03-02 14:35:00,69.0,69.08,68.93,69.08,97313.0,58.9256,58.9939,58.8658,58.9939,97313.0
2021-03-02 14:40:00,69.09,69.16,69.03,69.08,101210.0,59.0024,59.0622,58.9512,58.9939,101210.0
2021-03-02 14:45:00,69.08,69.15,69.02,69.09,95951.0,58.9939,59.0537,58.9427,59.0024,95951.0
2021-03-02 14:50:00,69.1,69.22,69.08,69.2,211096.0,59.011,59.1135,58.9939,59.0964,211096.0
2021-03-02 14:55:00,69.19,69.26,69.17,69.19,70481.0,59.0878,59.1476,59.0708,59.0878,70481.0
2021-03-02 15:00:00,69.2,69.27,69.19,69.2,69518.0,59.0964,59.1562,59.0878,59.0964,69518.0
2021-03-02 15:05:00,69.2,69.34,69.17,69.33,129258.0,59.0964,59.2159,59.0708,59.2074,129258.0
2021-03-02 15:10:00,69.33,69.37,69.26,69.28,139608.0,59.2074,59.2416,59.1476,59.1647,139608.0
2021-03-02 15:15:00,69.28,69.31,69.19,69.23,197609.0,59.1647,59.1903,59.0878,59.122,197609.0
2021-03-02 15:20:00,69.23,69.27,69.16,69.19,138741.0,59.122,59.1562,59.0622,59.0878,138741.0
2021-03-02 15:25:00,69.19,69.22,69.12,69.12,126952.0,59.0878,59.1135,59.0281,59.0281,126952.0
2021-03-02 15:30:00,69.12,69.15,69.08,69.1,160173.0,59.0281,59.0537,58.9939,59.011,160173.0
2021-03-02 15:35:00,69.09,69.12,69.04,69.06,139384.0,59.0024,59.0281,58.9597,58.9768,139384.0
2021-03-02 15:40:00,69.06,69.16,69.02,69.13,196252.0,58.9768,59.0622,58.9427,59.0366,196252.0
2021-03-02 15:45:00,69.13,69.19,69.08,69.09,201386.0,59.0366,59.0878,58.9939,59.0024,201386.0
2021-03-02 15:50:00,69.1,69.21,69.05,69.08,349436.0,59.011,59.1049,58.9683,58.9939,349436.0
2021-03-02 15:55:00,69.07,69.13,68.85,68.92,893107.0,58.9854,59.0366,58.7975,58.8573,893107.0
2021-03-03 09:30:00,69.49,69.84,69.3,69.69,566653.0,59.344,59.6429,59.1818,59.5148,566653.0
2021-03-03 09:35:00,69.71,69.85,69.47,69.63,414403.0,59.5319,59.6515,59.327,59.4636,414403.0
2021-03-03 09:40:00,69.64,69.89,69.54,69.87,297853.0,59.4721,59.6856,59.3867,59.6686,297853.0
2021-03-03 09:45:00,69.87,70.3,69.79,70.18,1050758.0,59.6686,60.0358,59.6002,59.9333,1050758.0
2021-03-03 09:50:00,70.18,70.73,70.17,70.58,679586.0,59.9333,60.403,59.9248,60.2749,679586.0
2021-03-03 09:55:00,70.58,70.66,70.14,70.16,539430.0,60.2749,60.3432,59.8991,59.9162,539430.0
2021-03-03 10:00:00,70.16,70.53,70.12,70.38,435560.0,59.9162,60.2322,59.8821,60.1041,435560.0
2021-03-03 10:05:00,70.38,70.48,70.25,70.31,344996.0,60.1041,60.1895,59.9931,60.0443,344996.0
2021-03-03 10:10:00,70.32,70.36,70.07,70.12,411829.0,60.0529,60.087,59.8394,59.8821,411829.0
2021-03-03 10:15:00,70.11,70.16,69.97,70.1,324270.0,59.8735,59.9162,59.754,59.865,324270.0
2021-03-03 10:20:00,70.1,70.15,70.01,70.11,445454.0,59.865,59.9077,59.7881,59.8735,445454.0
2021-03-03 10:25:00,70.11,70.24,69.9,69.97,418335.0,59.8735,59.9845,59.6942,59.754,418335.0
2021-03-03 10:30:00,69.96,70.16,69.86,70.13,246558.0,59.7454,59.9162,59.66,59.8906,246558.0
2021-03-03 10:35:00,70.13,70.36,70.08,70.34,252996.0,59.8906,60.087,59.8479,60.0699,252996.0
2021-03-03 10:40:00,70.34,70.68,70.27,70.59,366195.0,60.0699,60.3603,60.0102,60.2834,366195.0
2021-03-03 10:45:00,70.59,70.82,70.53,70.73,364941.0,60.2834,60.4799,60.2322,60.403,364941.0
2021-03-03 10:50:00,70.73,70.9,70.64,70.85,270127.0,60.403,60.5482,60.3261,60.5055,270127.0
2021-03-03 10:55:00,70.84,70.91,70.72,70.74,311891.0,60.4969,60.5567,60.3945,60.4115,311891.0
2021-03-03 11:00:00,70.74,70.86,70.67,70.78,231868.0,60.4115,60.514,60.3518,60.4457,231868.0
2021-03-03 11:05:00,70.79,70.86,70.73,70.75,171540.0,60.4542,60.514,60.403,60.4201,171540.0
2021-03-03 11:10:00,70.74,70.89,70.7,70.84,259381.0,60.4115,60.5396,60.3774,60.4969,259381.0
2021-03-03 11:15:00,70.84,71.05,70.7,71.03,584577.0,60.4969,60.6763,60.3774,60.6592,584577.0
2021-03-03 11:20:00,71.0,71.18,70.98,71.05,299684.0,60.6336,60.7873,60.6165,60.6763,299684.0
2021-03-03 11:25:00,71.04,71.09,70.95,71.02,256455.0,60.6677,60.7104,60.5909,60.6507,256455.0
2021-03-03 11:30:00,71.01,71.08,70.89,71.04,173467.0,60.6421,60.7019,60.5396,60.6677,173467.0
2021-03-03 11:35:00,71.05,71.2,71.05,71.15,208224.0,60.6763,60.8044,60.6763,60.7617,208224.0
2021-03-03 11:40:00,71.16,71.18,70.94,70.97,228629.0,60.7702,60.7873,60.5823,60.608,228629.0
2021-03-03 11:45:00,70.98,71.17,70.97,71.13,134397.0,60.6165,60.7788,60.608,60.7446,134397.0
2021-03-03 11:50:00,71.12,71.16,71.02,71.06,138001.0,60.7361,60.7702,60.6507,60.6848,138001.0
2021-03-03 11:55:00,71.07,71.09,70.88,70.95,153575.0,60.6934,60.7104,60.5311,60.5909,153575.0
2021-03-03 12:00:00,70.95,71.14,70.92,71.14,140864.0,60.5909,60.7531,60.5653,60.7531,140864.0
2021-03-03 12:05:00,71.14,71.19,71.1,71.18,148363.0,60.7531,60.7958,60.719,60.7873,148363.0
2021-03-03 12:10:00,71.17,71.2,71.09,71.16,136105.0,60.7788,60.8044,60.7104,60.7702,136105.0
2021-03-03 12:15:00,71.15,71.16,70.96,70.98,152137.0,60.7617,60.7702,60.5994,60.6165,152137.0
2021-03-03 12:20:00,70.98,71.11,70.93,71.09,142301.0,60.6165,60.7275,60.5738,60.7104,142301.0
2021-03-03 12:25:00,71.09,71.16,71.08,71.12,92646.0,60.7104,60.7702,60.7019,60.7361,92646.0
2021-03-03 12:30:00,71.1,71.13,70.92,71.04,133522.0,60.719,60.7446,60.5653,60.6677,133522.0
2021-03-03 12:35:00,71.03,71.23,71.01,71.23,159987.0,60.6592,60.83,60.6421,60.83,159987.0
2021-03-03 12:40:00,71.23,71.32,71.22,71.27,125752.0,60.83,60.9068,60.8215,60.8642,125752.0
2021-03-03 12:45:00,71.27,71.37,71.23,71.36,92685.0,60.8642,60.9495,60.83,60.941,92685.0
2021-03-03 12:50:00,71.36,71.44,71.35,71.43,113218.0,60.941,61.0093,60.9325,61.0008,113218.0
2021-03-03 12:55:00,71.43,71.45,71.33,71.38,88391.0,61.0008,61.0179,60.9154,60.9581,88391.0
2021-03-03 13:00:00,71.38,71.44,71.35,71.4,92488.0,60.9581,61.0093,60.9325,60.9752,92488.0
2021-03-03 13:05:00,71.4,71.4,71.26,71.28,105091.0,60.9752,60.9752,60.8556,60.8727,105091.0
2021-03-03 13:10:00,71.29,71.4,71.24,71.39,117918.0,60.8812,60.9752,60.8385,60.9666,117918.0
2021-03-03 13:15:00,71.39,71.49,71.35,71.49,117249.0,60.9666,61.052,60.9325,61.052,117249.0
2021-03-03 13:20:00,71.48,71.49,71.35,71.39,97163.0,61.0435,61.052,60.9325,60.9666,97163.0
2021-03-03 13:25:00,71.4,71.41,71.34,71.35,102091.0,60.9752,60.9837,60.9239,60.9325,102091.0
2021-03-03 13:30:00,71.35,71.36,71.22,71.31,176814.0,60.9325,60.941,60.8215,60.8983,176814.0
2021-03-03 13:35:00,71.31,71.36,71.25,71.31,303307.0,60.8983,60.941,60.8471,60.8983,303307.0
2021-03-03 13:40:00,71.31,71.33,71.19,71.24,166033.0,60.8983,60.9154,60.7958,60.8385,166033.0
2021-03-03 13:45:00,71.24,71.27,71.07,71.07,114456.0,60.8385,60.8642,60.6934,60.6934,114456.0
2021-03-03 13:50:00,71.07,71.15,71.05,71.11,191802.0,60.6934,60.7617,60.6763,60.7275,191802.0
2021-03-03 13:55:00,71.1,71.25,71.08,71.22,366333.0,60.719,60.8471,60.7019,60.8215,366333.0
2021-03-03 14:00:00,71.23,71.29,70.98,71.01,157237.0,60.83,60.8812,60.6165,60.6421,157237.0
2021-03-03 14:05:00,71.01,71.01,70.58,70.75,313854.0,60.6421,60.6421,60.2749,60.4201,313854.0
2021-03-03 14:10:00,70.75,70.81,70.63,70.64,395439.0,60.4201,60.4713,60.3176,60.3261,395439.0
2021-03-03 14:15:00,70.64,70.68,70.53,70.63,206824.0,60.3261,60.3603,60.2322,60.3176,206824.0
2021-03-03 14:20:00,70.63,70.66,70.48,70.59,208581.0,60.3176,60.3432,60.1895,60.2834,208581.0
2021-03-03 14:25:00,70.59,70.69,70.51,70.64,163734.0,60.2834,60.3688,60.2151,60.3261,163734.0
2021-03-03 14:30:00,70.64,70.71,70.45,70.5,238826.0,60.3261,60.3859,60.1639,60.2066,238826.0
2021-03-03 14:35:00,70.5,70.73,70.43,70.7,231719.0,60.2066,60.403,60.1468,60.3774,231719.0
2021-03-03 14:40:00,70.7,71.0,70.68,70.87,361535.0,60.3774,60.6336,60.3603,60.5226,361535.0
2021-03-03 14:45:00,70.88,70.9,70.62,70.77,204555.0,60.5311,60.5482,60.3091,60.4372,204555.0
2021-03-03 14:50:00,70.77,70.98,70.74,70.95,160158.0,60.4372,60.6165,60.4115,60.5909,160158.0
2021-03-03 14:55:00,70.95,71.08,70.88,71.08,159614.0,60.5909,60.7019,60.5311,60.7019,159614.0
2021-03-03 15:00:00,71.09,71.13,70.97,71.01,167666.0,60.7104,60.7446,60.608,60.6421,167666.0
2021-03-03 15:05:00,71.01,71.04,70.95,70.99,110769.0,60.6421,60.6677,60.5909,60.625,110769.0
2021-03-03 15:10:00,71.0,71.08,70.94,71.02,127906.0,60.6336,60.7019,60.5823,60.6507,127906.0
2021-03-03 15:15:00,71.03,71.05,70.84,70.85,214159.0,60.6592,60.6763,60.4969,60.5055,214159.0
2021-03-03 15:20:00,70.85,70.89,70.58,70.65,187990.0,60.5055,60.5396,60.2749,60.3347,187990.0
2021-03-03 15:25:00,70.65,70.76,70.55,70.73,448879.0,60.3347,60.4286,60.2493,60.403,448879.0
2021-03-03 15:30:00,70.72,70.75,70.56,70.6,364978.0,60.3945,60.4201,60.2578,60.292,364978.0
2021-03-03 15:35:00,70.6,70.69,70.58,70.64,387697.0,60.292,60.3688,60.2749,60.3261,387697.0
2021-03-03 15:40:00,70.64,70.77,70.64,70.74,240520.0,60.3261,60.4372,60.3261,60.4115,240520.0
2021-03-03 15:45:00,70.74,70.88,70.66,70.73,339566.0,60.4115,60.5311,60.3432,60.403,339566.0
2021-03-03 15:50:00,70.73,70.75,70.53,70.56,449831.0,60.403,60.4201,60.2322,60.2578,449831.0
2021-03-03 15:55:00,70.56,70.61,70.34,70.37,639875.0,60.2578,60.3005,60.0699,60.0956,639875.0
2021-03-04 09:30:00,70.18,71.04,70.14,71.04,802742.0,59.9333,60.6677,59.8991,60.6677,802742.0
2021-03-04 09:35:00,71.05,71.58,71.04,71.48,581258.0,60.6763,61.1289,60.6677,61.0435,581258.0
2021-03-04 09:40:00,71.47,71.78,71.4,71.66,386204.0,61.0349,61.2997,60.9752,61.1972,386204.0
2021-03-04 09:45:00,71.66,71.7,71.2,71.29,737780.0,61.1972,61.2314,60.8044,60.8812,737780.0
2021-03-04 09:50:00,71.28,71.3,70.78,71.07,532689.0,60.8727,60.8898,60.4457,60.6934,532689.0
2021-03-04 09:55:00,71.08,71.29,71.03,71.12,433724.0,60.7019,60.8812,60.6592,60.7361,433724.0
2021-03-04 10:00:00,71.14,71.17,70.68,70.7,309228.0,60.7531,60.7788,60.3603,60.3774,309228.0
2021-03-04 10:05:00,70.7,70.77,70.25,70.25,398783.0,60.3774,60.4372,59.9931,59.9931,398783.0
2021-03-04 10:10:00,70.23,70.3,69.86,70.07,482412.0,59.976,60.0358,59.66,59.8394,482412.0
2021-03-04 10:15:00,70.05,70.12,69.7,69.73,373757.0,59.8223,59.8821,59.5234,59.549,373757.0
2021-03-04 10:20:00,69.73,70.06,69.61,70.01,317893.0,59.549,59.8308,59.4465,59.7881,317893.0
2021-03-04 10:25:00,69.99,70.33,69.83,70.28,285713.0,59.771,60.0614,59.6344,60.0187,285713.0
2021-03-04 10:30:00,70.3,70.32,70.05,70.12,172661.0,60.0358,60.0529,59.8223,59.8821,172661.0
2021-03-04 10:35:00,70.12,70.31,69.98,70.13,298854.0,59.8821,60.0443,59.7625,59.8906,298854.0
2021-03-04 10:40:00,70.13,70.18,69.96,69.98,205724.0,59.8906,59.9333,59.7454,59.7625,205724.0
2021-03-04 10:45:00,69.98,70.01,69.58,69.59,225134.0,59.7625,59.7881,59.4209,59.4294,225134.0
2021-03-04 10:50:00,69.58,69.82,69.47,69.56,238889.0,59.4209,59.6259,59.327,59.4038,238889.0
2021-03-04 10:55:00,69.57,69.81,69.52,69.66,220678.0,59.4124,59.6173,59.3697,59.4892,220678.0
2021-03-04 11:00:00,69.67,69.83,69.6,69.8,198057.0,59.4978,59.6344,59.438,59.6088,198057.0
2021-03-04 11:05:00,69.81,69.84,69.6,69.71,228996.0,59.6173,59.6429,59.438,59.5319,228996.0
2021-03-04 11:10:00,69.73,69.79,69.46,69.52,173272.0,59.549,59.6002,59.3184,59.3697,173272.0
2021-03-04 11:15:00,69.5,69.53,69.33,69.41,198483.0,59.3526,59.3782,59.2074,59.2757,198483.0
2021-03-04 11:20:00,69.41,69.59,69.4,69.5,170098.0,59.2757,59.4294,59.2672,59.3526,170098.0
2021-03-04 11:25:00,69.5,69.54,69.33,69.45,183622.0,59.3526,59.3867,59.2074,59.3099,183622.0
2021-03-04 11:30:00,69.45,69.56,69.32,69.4,218406.0,59.3099,59.4038,59.1989,59.2672,218406.0
2021-03-04 11:35:00,69.4,69.59,69.4,69.51,245469.0,59.2672,59.4294,59.2672,59.3611,245469.0
2021-03-04 11:40:00,69.53,69.68,69.52,69.58,127727.0,59.3782,59.5063,59.3697,59.4209,127727.0
2021-03-04 11:45:00,69.58,69.84,69.57,69.83,157657.0,59.4209,59.6429,59.4124,59.6344,157657.0
2021-03-04 11:50:00,69.83,69.92,69.79,69.87,133142.0,59.6344,59.7113,59.6002,59.6686,133142.0
2021-03-04 11:55:00,69.88,69.92,69.8,69.87,155261.0,59.6771,59.7113,59.6088,59.6686,155261.0
2021-03-04 12:00:00,69.87,69.98,69.82,69.95,151638.0,59.6686,59.7625,59.6259,59.7369,151638.0
2021-03-04 12:05:00,69.95,69.98,69.88,69.97,113308.0,59.7369,59.7625,59.6771,59.754,113308.0
2021-03-04 12:10:00,69.98,69.98,69.63,69.82,254217.0,59.7625,59.7625,59.4636,59.6259,254217.0
2021-03-04 12:15:00,69.81,70.32,69.8,70.09,397037.0,59.6173,60.0529,59.6088,59.8564,397037.0
2021-03-04 12:20:00,70.09,70.23,69.89,69.94,264193.0,59.8564,59.976,59.6856,59.7283,264193.0
2021-03-04 12:25:00,69.94,70.19,69.84,70.1,488686.0,59.7283,59.9418,59.6429,59.865,488686.0
2021-03-04 12:30:00,70.08,70.16,69.95,70.07,276126.0,59.8479,59.9162,59.7369,59.8394,276126.0
2021-03-04 12:35:00,70.08,70.14,69.94,70.07,293195.0,59.8479,59.8991,59.7283,59.8394,293195.0
2021-03-04 12:40:00,70.06,70.13,69.89,69.93,220176.0,59.8308,59.8906,59.6856,59.7198,220176.0
2021-03-04 12:45:00,69.94,69.99,69.69,69.75,164059.0,59.7283,59.771,59.5148,59.5661,164059.0
2021-03-04 12:50:00,69.74,69.77,69.43,69.48,176860.0,59.5575,59.5832,59.2928,59.3355,176860.0
2021-03-04 12:55:00,69.48,69.49,69.17,69.31,259575.0,59.3355,59.344,59.0708,59.1903,259575.0
2021-03-04 13:00:00,69.31,69.42,69.2,69.41,169024.0,59.1903,59.2843,59.0964,59.2757,169024.0
2021-03-04 13:05:00,69.41,69.41,69.03,69.19,457396.0,59.2757,59.2757,58.9512,59.0878,457396.0
2021-03-04 13:10:00,69.19,69.2,68.82,68.83,574252.0,59.0878,59.0964,58.7719,58.7804,574252.0
2021-03-04 13:15:00,68.81,68.98,68.71,68.91,299019.0,58.7633,58.9085,58.6779,58.8487,299019.0
2021-03-04 13:20:00,68.9,68.9,68.63,68.83,198176.0,58.8402,58.8402,58.6096,58.7804,198176.0
2021-03-04 13:25:00,68.82,68.83,68.61,68.8,253083.0,58.7719,58.7804,58.5925,58.7548,253083.0
2021-03-04 13:30:00,68.79,68.85,68.61,68.71,182058.0,58.7462,58.7975,58.5925,58.6779,182058.0
2021-03-04 13:35:00,68.72,69.1,68.7,69.06,316821.0,58.6865,59.011,58.6694,58.9768,316821.0
2021-03-04 13:40:00,69.06,69.08,68.69,68.82,286801.0,58.9768,58.9939,58.6608,58.7719,286801.0
2021-03-04 13:45:00,68.82,69.0,68.37,68.46,374065.0,58.7719,58.9256,58.3876,58.4644,374065.0
2021-03-04 13:50:00,68.46,68.5,68.08,68.2,312447.0,58.4644,58.4986,58.1399,58.2424,312447.0
2021-03-04 13:55:00,68.16,68.21,67.89,67.93,370331.0,58.2082,58.2509,57.9777,58.0118,370331.0
2021-03-04 14:00:00,67.93,68.24,67.92,67.99,286366.0,58.0118,58.2765,58.0033,58.063,286366.0
2021-03-04 14:05:00,67.98,68.49,67.95,68.44,293661.0,58.0545,58.49,58.0289,58.4473,293661.0
2021-03-04 14:10:00,68.44,68.66,68.35,68.55,342236.0,58.4473,58.6352,58.3705,58.5413,342236.0
2021-03-04 14:15:00,68.54,68.65,68.44,68.61,222440.0,58.5327,58.6267,58.4473,58.5925,222440.0
2021-03-04 14:20:00,68.61,68.96,68.61,68.96,304117.0,58.5925,58.8914,58.5925,58.8914,304117.0
2021-03-04 14:25:00,68.96,69.09,68.9,68.99,367371.0,58.8914,59.0024,58.8402,58.917,367371.0
2021-03-04 14:30:00,68.98,69.0,68.71,68.76,235284.0,58.9085,58.9256,58.6779,58.7206,235284.0
2021-03-04 14:35:00,68.77,68.85,68.65,68.8,236472.0,58.7292,58.7975,58.6267,58.7548,236472.0
2021-03-04 14:40:00,68.8,69.16,68.76,69.15,193300.0,58.7548,59.0622,58.7206,59.0537,193300.0
2021-03-04 14:45:00,69.14,69.43,68.98,69.39,253999.0,59.0451,59.2928,58.9085,59.2586,253999.0
2021-03-04 14:50:00,69.39,69.6,69.29,69.58,257646.0,59.2586,59.438,59.1732,59.4209,257646.0
2021-03-04 14:55:00,69.58,69.65,69.48,69.59,177058.0,59.4209,59.4807,59.3355,59.4294,177058.0
2021-03-04 15:00:00,69.59,69.72,69.5,69.53,264901.0,59.4294,59.5405,59.3526,59.3782,264901.0
2021-03-04 15:05:00,69.53,69.78,69.38,69.38,342126.0,59.3782,59.5917,59.2501,59.2501,342126.0
2021-03-04 15:10:00,69.37,69.44,69.16,69.23,169861.0,59.2416,59.3013,59.0622,59.122,169861.0
2021-03-04 15:15:00,69.22,69.27,69.06,69.16,182051.0,59.1135,59.1562,58.9768,59.0622,182051.0
2021-03-04 15:20:00,69.15,69.18,69.0,69.08,183998.0,59.0537,59.0793,58.9256,58.9939,183998.0
2021-03-04 15:25:00,69.09,69.34,69.01,69.27,193264.0,59.0024,59.2159,58.9341,59.1562,193264.0
2021-03-04 15:30:00,69.26,69.48,69.2,69.42,194166.0,59.1476,59.3355,59.0964,59.2843,194166.0
2021-03-04 15:35:00,69.42,69.63,69.41,69.55,212141.0,59.2843,59.4636,59.2757,59.3953,212141.0
2021-03-04 15:40:00,69.54,69.84,69.53,69.71,300969.0,59.3867,59.6429,59.3782,59.5319,300969.0
2021-03-04 15:45:00,69.71,69.8,69.53,69.54,318089.0,59.5319,59.6088,59.3782,59.3867,318089.0
2021-03-04 15:50:00,69.54,69.77,69.5,69.55,376148.0,59.3867,59.5832,59.3526,59.3953,376148.0
2021-03-04 15:55:00,69.54,69.86,69.5,69.84,1217864.0,59.3867,59.66,59.3526,59.6429,1217864.0
2021-03-05 09:30:00,70.84,71.27,70.82,71.14,912942.0,60.4969,60.8642,60.4799,60.7531,912942.0
2021-03-05 09:35:00,71.14,71.24,70.82,70.89,495844.0,60.7531,60.8385,60.4799,60.5396,495844.0
2021-03-05 09:40:00,70.88,70.92,70.63,70.65,439290.0,60.5311,60.5653,60.3176,60.3347,439290.0
2021-03-05 09:45:00,70.64,70.89,70.44,70.45,360932.0,60.3261,60.5396,60.1553,60.1639,360932.0
2021-03-05 09:50:00,70.45,70.52,69.95,69.95,624635.0,60.1639,60.2237,59.7369,59.7369,624635.0
2021-03-05 09:55:00,69.97,70.13,69.79,70.13,464969.0,59.754,59.8906,59.6002,59.8906,464969.0
2021-03-05 10:00:00,70.14,70.14,69.93,70.09,356321.0,59.8991,59.8991,59.7198,59.8564,356321.0
2021-03-05 10:05:00,70.09,70.39,70.0,70.24,430522.0,59.8564,60.1126,59.7796,59.9845,430522.0
2021-03-05 10:10:00,70.25,70.3,69.78,69.84,416086.0,59.9931,60.0358,59.5917,59.6429,416086.0
2021-03-05 10:15:00,69.84,70.22,69.84,70.14,389697.0,59.6429,59.9675,59.6429,59.8991,389697.0
2021-03-05 10:20:00,70.14,70.21,69.88,69.96,330019.0,59.8991,59.9589,59.6771,59.7454,330019.0
2021-03-05 10:25:00,69.95,70.28,69.82,69.84,366434.0,59.7369,60.0187,59.6259,59.6429,366434.0
2021-03-05 10:30:00,69.83,70.03,69.44,69.54,299279.0,59.6344,59.8052,59.3013,59.3867,299279.0
2021-03-05 10:35:00,69.55,69.87,69.38,69.46,321944.0,59.3953,59.6686,59.2501,59.3184,321944.0
2021-03-05 10:40:00,69.44,69.65,69.36,69.46,250561.0,59.3013,59.4807,59.233,59.3184,250561.0
2021-03-05 10:45:00,69.46,69.8,69.39,69.75,200656.0,59.3184,59.6088,59.2586,59.5661,200656.0
2021-03-05 10:50:00,69.76,69.98,69.72,69.8,276484.0,59.5746,59.7625,59.5405,59.6088,276484.0
2021-03-05 10:55:00,69.79,69.87,69.55,69.62,203116.0,59.6002,59.6686,59.3953,59.4551,203116.0
2021-03-05 11:00:00,69.64,69.72,69.38,69.44,216099.0,59.4721,59.5405,59.2501,59.3013,216099.0
2021-03-05 11:05:00,69.43,69.53,69.3,69.39,232672.0,59.2928,59.3782,59.1818,59.2586,232672.0
2021-03-05 11:10:00,69.39,69.57,69.17,69.23,214145.0,59.2586,59.4124,59.0708,59.122,214145.0
2021-03-05 11:15:00,69.22,69.27,68.94,69.0,278624.0,59.1135,59.1562,58.8743,58.9256,278624.0
2021-03-05 11:20:00,68.99,69.1,68.8,68.81,218493.0,58.917,59.011,58.7548,58.7633,218493.0
2021-03-05 11:25:00,68.82,68.84,68.44,68.53,228424.0,58.7719,58.7889,58.4473,58.5242,228424.0
2021-03-05 11:30:00,68.54,68.87,68.54,68.75,248062.0,58.5327,58.8146,58.5327,58.7121,248062.0
2021-03-05 11:35:00,68.74,69.08,68.65,68.97,186225.0,58.7035,58.9939,58.6267,58.9,186225.0
2021-03-05 11:40:00,68.96,69.08,68.72,69.07,218149.0,58.8914,58.9939,58.6865,58.9854,218149.0
2021-03-05 11:45:00,69.06,69.13,68.85,68.88,184594.0,58.9768,59.0366,58.7975,58.8231,184594.0
2021-03-05 11:50:00,68.88,68.97,68.78,68.8,132220.0,58.8231,58.9,58.7377,58.7548,132220.0
2021-03-05 11:55:00,68.79,69.24,68.73,69.2,288384.0,58.7462,59.1305,58.695,59.0964,288384.0
2021-03-05 12:00:00,69.18,69.26,69.05,69.1,192155.0,59.0793,59.1476,58.9683,59.011,192155.0
2021-03-05 12:05:00,69.09,69.14,68.85,68.89,158373.0,59.0024,59.0451,58.7975,58.8316,158373.0
2021-03-05 12:10:00,68.9,69.01,68.85,68.92,182501.0,58.8402,58.9341,58.7975,58.8573,182501.0
2021-03-05 12:15:00,68.91,69.09,68.88,69.09,137400.0,58.8487,59.0024,58.8231,59.0024,137400.0
2021-03-05 12:20:00,69.08,69.48,69.06,69.44,228536.0,58.9939,59.3355,58.9768,59.3013,228536.0
2021-03-05 12:25:00,69.43,69.48,69.29,69.35,248342.0,59.2928,59.3355,59.1732,59.2245,248342.0
2021-03-05 12:30:00,69.34,69.41,69.28,69.4,99650.0,59.2159,59.2757,59.1647,59.2672,99650.0
2021-03-05 12:35:00,69.39,69.39,69.15,69.33,238104.0,59.2586,59.2586,59.0537,59.2074,238104.0
2021-03-05 12:40:00,69.34,69.34,69.18,69.3,178097.0,59.2159,59.2159,59.0793,59.1818,178097.0
2021-03-05 12:45:00,69.29,69.54,69.21,69.23,228511.0,59.1732,59.3867,59.1049,59.122,228511.0
2021-03-05 12:50:00,69.21,69.25,68.96,69.03,216651.0,59.1049,59.1391,58.8914,58.9512,216651.0
2021-03-05 12:55:00,69.02,69.1,68.87,68.98,231883.0,58.9427,59.011,58.8146,58.9085,231883.0
2021-03-05 13:00:00,68.98,69.15,68.86,68.93,172360.0,58.9085,59.0537,58.806,58.8658,172360.0
2021-03-05 13:05:00,68.92,69.25,68.92,69.25,190383.0,58.8573,59.1391,58.8573,59.1391,190383.0
2021-03-05 13:10:00,69.23,69.25,69.01,69.2,189836.0,59.122,59.1391,58.9341,59.0964,189836.0
2021-03-05 13:15:00,69.19,69.46,69.14,69.46,181548.0,59.0878,59.3184,59.0451,59.3184,181548.0
2021-03-05 13:20:00,69.47,69.53,69.33,69.46,204993.0,59.327,59.3782,59.2074,59.3184,204993.0
2021-03-05 13:25:00,69.45,69.53,69.31,69.47,205090.0,59.3099,59.3782,59.1903,59.327,205090.0
2021-03-05 13:30:00,69.47,69.58,69.34,69.5,235598.0,59.327,59.4209,59.2159,59.3526,235598.0
2021-03-05 13:35:00,69.51,69.6,69.45,69.55,159486.0,59.3611,59.438,59.3099,59.3953,159486.0
2021-03-05 13:40:00,69.55,69.67,69.51,69.52,116987.0,59.3953,59.4978,59.3611,59.3697,116987.0
2021-03-05 13:45:00,69.53,69.63,69.48,69.58,192988.0,59.3782,59.4636,59.3355,59.4209,192988.0
2021-03-05 13:50:00,69.58,69.74,69.36,69.38,213923.0,59.4209,59.5575,59.233,59.2501,213923.0
2021-03-05 13:55:00,69.39,69.49,69.31,69.41,102526.0,59.2586,59.344,59.1903,59.2757,102526.0
2021-03-05 14:00:00,69.41,69.44,69.19,69.28,197996.0,59.2757,59.3013,59.0878,59.1647,197996.0
2021-03-05 14:05:00,69.27,69.33,69.12,69.23,214713.0,59.1562,59.2074,59.0281,59.122,214713.0
2021-03-05 14:10:00,69.22,69.42,69.2,69.42,141409.0,59.1135,59.2843,59.0964,59.2843,141409.0
2021-03-05 14:15:00,69.42,69.47,69.24,69.36,116520.0,59.2843,59.327,59.1305,59.233,116520.0
2021-03-05 14:20:00,69.36,69.51,69.33,69.51,100266.0,59.233,59.3611,59.2074,59.3611,100266.0
2021-03-05 14:25:00,69.52,69.7,69.5,69.66,98794.0,59.3697,59.5234,59.3526,59.4892,98794.0
2021-03-05 14:30:00,69.68,69.8,69.63,69.72,291146.0,59.5063,59.6088,59.4636,59.5405,291146.0
2021-03-05 14:35:00,69.72,69.77,69.62,69.66,200607.0,59.5405,59.5832,59.4551,59.4892,200607.0
2021-03-05 14:40:00,69.68,69.77,69.58,69.65,109761.0,59.5063,59.5832,59.4209,59.4807,109761.0
2021-03-05 14:45:00,69.66,69.82,69.55,69.77,122650.0,59.4892,59.6259,59.3953,59.5832,122650.0
2021-03-05 14:50:00,69.78,69.79,69.68,69.77,98408.0,59.5917,59.6002,59.5063,59.5832,98408.0
2021-03-05 14:55:00,69.76,69.79,69.7,69.72,67632.0,59.5746,59.6002,59.5234,59.5405,67632.0
2021-03-05 15:00:00,69.71,69.82,69.7,69.78,89218.0,59.5319,59.6259,59.5234,59.5917,89218.0
2021-03-05 15:05:00,69.77,69.92,69.75,69.8,171881.0,59.5832,59.7113,59.5661,59.6088,171881.0
2021-03-05 15:10:00,69.8,70.0,69.78,69.98,144124.0,59.6088,59.7796,59.5917,59.7625,144124.0
2021-03-05 15:15:00,69.98,70.06,69.86,70.02,242591.0,59.7625,59.8308,59.66,59.7967,242591.0
2021-03-05 15:20:00,70.01,70.13,70.0,70.1,195069.0,59.7881,59.8906,59.7796,59.865,195069.0
2021-03-05 15:25:00,70.1,70.14,69.99,70.05,247422.0,59.865,59.8991,59.771,59.8223,247422.0
2021-03-05 15:30:00,70.06,70.17,70.01,70.15,242193.0,59.8308,59.9248,59.7881,59.9077,242193.0
2021-03-05 15:35:00,70.15,70.35,70.13,70.33,355822.0,59.9077,60.0785,59.8906,60.0614,355822.0
2021-03-05 15:40:00,70.33,70.44,70.28,70.4,324644.0,60.0614,60.1553,60.0187,60.1212,324644.0
2021-03-05 15:45:00,70.41,70.41,70.17,70.22,369697.0,60.1297,60.1297,59.9248,59.9675,369697.0
2021-03-05 15:50:00,70.23,70.5,70.21,70.33,615991.0,59.976,60.2066,59.9589,60.0614,615991.0
2021-03-05 15:55:00,70.33,70.36,70.15,70.23,999704.0,60.0614,60.087,59.9077,59.976,999704.0
2021-03-08 09:30:00,71.07,71.6,71.04,71.47,956498.0,60.6934,61.146,60.6677,61.0349,956498.0
2021-03-08 09:35:00,71.46,71.85,71.28,71.82,660760.0,61.0264,61.3595,60.8727,61.3338,660760.0
2021-03-08 09:40:00,71.81,72.37,71.75,72.04,825232.0,61.3253,61.8035,61.2741,61.5217,825232.0
2021-03-08 09:45:00,72.05,72.15,71.17,71.32,520883.0,61.5303,61.6157,60.7788,60.9068,520883.0
2021-03-08 09:50:00,71.31,71.55,71.25,71.43,386124.0,60.8983,61.1033,60.8471,61.0008,386124.0
2021-03-08 09:55:00,71.44,71.67,70.91,71.13,386728.0,61.0093,61.2057,60.5567,60.7446,386728.0
2021-03-08 10:00:00,71.16,71.26,70.88,71.09,326495.0,60.7702,60.8556,60.5311,60.7104,326495.0
2021-03-08 10:05:00,71.09,71.25,71.05,71.15,353280.0,60.7104,60.8471,60.6763,60.7617,353280.0
2021-03-08 10:10:00,71.16,71.25,70.86,71.17,338298.0,60.7702,60.8471,60.514,60.7788,338298.0
2021-03-08 10:15:00,71.2,71.27,71.0,71.14,202904.0,60.8044,60.8642,60.6336,60.7531,202904.0
2021-03-08 10:20:00,71.15,71.33,70.9,71.02,367195.0,60.7617,60.9154,60.5482,60.6507,367195.0
2021-03-08 10:25:00,71.04,71.17,70.98,71.02,213598.0,60.6677,60.7788,60.6165,60.6507,213598.0
2021-03-08 10:30:00,71.0,71.59,71.0,71.56,243273.0,60.6336,61.1374,60.6336,61.1118,243273.0
2021-03-08 10:35:00,71.56,71.7,71.5,71.65,283768.0,61.1118,61.2314,61.0606,61.1887,283768.0
2021-03-08 10:40:00,71.66,71.83,71.59,71.78,242431.0,61.1972,61.3424,61.1374,61.2997,242431.0
2021-03-08 10:45:00,71.81,71.86,71.65,71.73,191066.0,61.3253,61.368,61.1887,61.257,191066.0
2021-03-08 10:50:00,71.75,71.91,71.71,71.85,282641.0,61.2741,61.4107,61.2399,61.3595,282641.0
2021-03-08 10:55:00,71.86,72.0,71.86,71.89,242533.0,61.368,61.4876,61.368,61.3936,242533.0
2021-03-08 11:00:00,71.89,72.0,71.85,71.86,244267.0,61.3936,61.4876,61.3595,61.368,244267.0
2021-03-08 11:05:00,71.86,71.98,71.79,71.98,156015.0,61.368,61.4705,61.3082,61.4705,156015.0
2021-03-08 11:10:00,71.98,71.98,71.77,71.93,217906.0,61.4705,61.4705,61.2911,61.4278,217906.0
2021-03-08 11:15:00,71.93,72.26,71.92,72.18,376261.0,61.4278,61.7096,61.4192,61.6413,376261.0
2021-03-08 11:20:00,72.17,72.29,72.09,72.28,196650.0,61.6327,61.7352,61.5644,61.7267,196650.0
2021-03-08 11:25:00,72.27,72.4,72.18,72.37,168461.0,61.7181,61.8292,61.6413,61.8035,168461.0
2021-03-08 11:30:00,72.38,72.38,72.01,72.11,212267.0,61.8121,61.8121,61.4961,61.5815,212267.0
2021-03-08 11:35:00,72.11,72.11,71.89,72.05,149997.0,61.5815,61.5815,61.3936,61.5303,149997.0
2021-03-08 11:40:00,72.06,72.3,72.06,72.18,284915.0,61.5388,61.7438,61.5388,61.6413,284915.0
2021-03-08 11:45:00,72.17,72.17,71.98,72.06,172870.0,61.6327,61.6327,61.4705,61.5388,172870.0
2021-03-08 11:50:00,72.05,72.25,72.02,72.25,139836.0,61.5303,61.7011,61.5046,61.7011,139836.0
2021-03-08 11:55:00,72.24,72.43,72.19,72.29,187158.0,61.6925,61.8548,61.6498,61.7352,187158.0
2021-03-08 12:00:00,72.28,72.41,72.24,72.39,134512.0,61.7267,61.8377,61.6925,61.8206,134512.0
2021-03-08 12:05:00,72.38,72.48,72.28,72.38,279959.0,61.8121,61.8975,61.7267,61.8121,279959.0
2021-03-08 12:10:00,72.38,72.45,72.36,72.43,159822.0,61.8121,61.8719,61.795,61.8548,159822.0
2021-03-08 12:15:00,72.42,72.49,72.29,72.37,242912.0,61.8462,61.906,61.7352,61.8035,242912.0
2021-03-08 12:20:00,72.37,72.63,72.35,72.63,279280.0,61.8035,62.0256,61.7865,62.0256,279280.0
2021-03-08 12:25:00,72.63,72.68,72.54,72.6,162969.0,62.0256,62.0683,61.9487,62.0,162969.0
2021-03-08 12:30:00,72.61,72.66,72.54,72.56,163913.0,62.0085,62.0512,61.9487,61.9658,163913.0
2021-03-08 12:35:00,72.58,72.6,72.38,72.38,163419.0,61.9829,62.0,61.8121,61.8121,163419.0
2021-03-08 12:40:00,72.38,72.54,72.38,72.5,97413.0,61.8121,61.9487,61.8121,61.9146,97413.0
2021-03-08 12:45:00,72.51,72.61,72.49,72.56,103979.0,61.9231,62.0085,61.906,61.9658,103979.0
2021-03-08 12:50:00,72.57,72.8,72.55,72.77,240411.0,61.9743,62.1708,61.9573,62.1451,240411.0
2021-03-08 12:55:00,72.76,72.78,72.66,72.72,123932.0,62.1366,62.1537,62.0512,62.1024,123932.0
2021-03-08 13:00:00,72.73,72.84,72.73,72.79,175520.0,62.111,62.2049,62.111,62.1622,175520.0
2021-03-08 13:05:00,72.8,72.83,72.68,72.73,120442.0,62.1708,62.1964,62.0683,62.111,120442.0
2021-03-08 13:10:00,72.74,72.74,72.55,72.56,118728.0,62.1195,62.1195,61.9573,61.9658,118728.0
2021-03-08 13:15:00,72.56,72.69,72.55,72.6,125709.0,61.9658,62.0768,61.9573,62.0,125709.0
2021-03-08 13:20:00,72.6,72.63,72.53,72.58,74279.0,62.0,62.0256,61.9402,61.9829,74279.0
2021-03-08 13:25:00,72.58,72.6,72.46,72.47,272781.0,61.9829,62.0,61.8804,61.8889,272781.0
2021-03-08 13:30:00,72.47,72.48,72.19,72.2,194665.0,61.8889,61.8975,61.6498,61.6584,194665.0
2021-03-08 13:35:00,72.18,72.22,72.0,72.05,219214.0,61.6413,61.6754,61.4876,61.5303,219214.0
2021-03-08 13:40:00,72.05,72.09,72.01,72.05,155973.0,61.5303,61.5644,61.4961,61.5303,155973.0
2021-03-08 13:45:00,72.06,72.23,71.9,71.92,322320.0,61.5388,61.684,61.4022,61.4192,322320.0
2021-03-08 13:50:00,71.92,72.14,71.88,72.08,190767.0,61.4192,61.6071,61.3851,61.5559,190767.0
2021-03-08 13:55:00,72.07,72.07,71.83,71.9,205329.0,61.5473,61.5473,61.3424,61.4022,205329.0
2021-03-08 14:00:00,71.89,72.08,71.88,71.99,204898.0,61.3936,61.5559,61.3851,61.479,204898.0
2021-03-08 14:05:00,71.99,72.05,71.93,71.98,200088.0,61.479,61.5303,61.4278,61.4705,200088.0
2021-03-08 14:10:00,71.95,71.99,71.82,71.86,138476.0,61.4449,61.479,61.3338,61.368,138476.0
2021-03-08 14:15:00,71.86,71.93,71.73,71.78,252024.0,61.368,61.4278,61.257,61.2997,252024.0
2021-03-08 14:20:00,71.78,71.96,71.7,71.87,401711.0,61.2997,61.4534,61.2314,61.3765,401711.0
2021-03-08 14:25:00,71.89,72.14,71.89,72.11,185656.0,61.3936,61.6071,61.3936,61.5815,185656.0
2021-03-08 14:30:00,72.1,72.11,72.0,72.02,164249.0,61.573,61.5815,61.4876,61.5046,164249.0
2021-03-08 14:35:00,72.02,72.08,71.8,71.81,222881.0,61.5046,61.5559,61.3168,61.3253,222881.0
2021-03-08 14:40:00,71.81,71.89,71.69,71.82,279972.0,61.3253,61.3936,61.2228,61.3338,279972.0
2021-03-08 14:45:00,71.82,71.95,71.8,71.85,184709.0,61.3338,61.4449,61.3168,61.3595,184709.0
2021-03-08 14:50:00,71.85,71.9,71.69,71.84,271545.0,61.3595,61.4022,61.2228,61.3509,271545.0
2021-03-08 14:55:00,71.84,72.05,71.84,72.02,177566.0,61.3509,61.5303,61.3509,61.5046,177566.0
2021-03-08 15:00:00,72.02,72.03,71.72,71.89,278748.0,61.5046,61.5132,61.2484,61.3936,278748.0
2021-03-08 15:05:00,71.88,72.05,71.83,71.95,149436.0,61.3851,61.5303,61.3424,61.4449,149436.0
2021-03-08 15:10:00,71.96,72.12,71.82,72.09,286231.0,61.4534,61.59,61.3338,61.5644,286231.0
2021-03-08 15:15:00,72.09,72.17,72.0,72.05,246537.0,61.5644,61.6327,61.4876,61.5303,246537.0
2021-03-08 15:20:00,72.06,72.2,72.03,72.14,177711.0,61.5388,61.6584,61.5132,61.6071,177711.0
2021-03-08 15:25:00,72.14,72.23,72.06,72.09,327933.0,61.6071,61.684,61.5388,61.5644,327933.0
2021-03-08 15:30:00,72.09,72.42,72.09,72.31,245433.0,61.5644,61.8462,61.5644,61.7523,245433.0
2021-03-08 15:35:00,72.3,72.57,72.3,72.52,364518.0,61.7438,61.9743,61.7438,61.9316,364518.0
2021-03-08 15:40:00,72.52,72.7,72.47,72.66,480312.0,61.9316,62.0854,61.8889,62.0512,480312.0
2021-03-08 15:45:00,72.66,72.71,72.56,72.6,552108.0,62.0512,62.0939,61.9658,62.0,552108.0
2021-03-08 15:50:00,72.62,72.74,72.52,72.55,529701.0,62.017,62.1195,61.9316,61.9573,529701.0
2021-03-08 15:55:00,72.55,72.65,72.15,72.22,1024866.0,61.9573,62.0427,61.6157,61.6754,1024866.0
2021-03-09 09:30:00,70.91,71.4,70.57,70.87,1515237.0,60.5567,60.9752,60.2664,60.5226,1515237.0
2021-03-09 09:35:00,70.85,70.85,70.08,70.26,621994.0,60.5055,60.5055,59.8479,60.0016,621994.0
2021-03-09 09:40:00,70.25,70.44,70.04,70.32,662195.0,59.9931,60.1553,59.8137,60.0529,662195.0
2021-03-09 09:45:00,70.32,71.0,70.26,70.77,676295.0,60.0529,60.6336,60.0016,60.4372,676295.0
2021-03-09 09:50:00,70.78,70.9,70.59,70.64,434596.0,60.4457,60.5482,60.2834,60.3261,434596.0
2021-03-09 09:55:00,70.64,70.71,70.31,70.31,579566.0,60.3261,60.3859,60.0443,60.0443,579566.0
2021-03-09 10:00:00,70.31,70.57,70.14,70.44,499800.0,60.0443,60.2664,59.8991,60.1553,499800.0
2021-03-09 10:05:00,70.45,71.0,70.45,70.96,593976.0,60.1639,60.6336,60.1639,60.5994,593976.0
2021-03-09 10:10:00,70.95,71.07,70.65,70.66,434625.0,60.5909,60.6934,60.3347,60.3432,434625.0
2021-03-09 10:15:00,70.66,70.97,70.64,70.84,314342.0,60.3432,60.608,60.3261,60.4969,314342.0
2021-03-09 10:20:00,70.84,71.1,70.83,70.94,319790.0,60.4969,60.719,60.4884,60.5823,319790.0
2021-03-09 10:25:00,70.94,71.2,70.92,71.09,257963.0,60.5823,60.8044,60.5653,60.7104,257963.0
2021-03-09 10:30:00,71.1,71.33,71.02,71.32,272155.0,60.719,60.9154,60.6507,60.9068,272155.0
2021-03-09 10:35:00,71.31,71.64,71.3,71.62,258121.0,60.8983,61.1801,60.8898,61.163,258121.0
2021-03-09 10:40:00,71.62,71.65,71.35,71.42,223456.0,61.163,61.1887,60.9325,60.9922,223456.0
2021-03-09 10:45:00,71.43,71.77,71.35,71.74,217718.0,61.0008,61.2911,60.9325,61.2655,217718.0
2021-03-09 10:50:00,71.74,71.96,71.71,71.87,356655.0,61.2655,61.4534,61.2399,61.3765,356655.0
2021-03-09 10:55:00,71.87,72.16,71.85,72.03,303885.0,61.3765,61.6242,61.3595,61.5132,303885.0
2021-03-09 11:00:00,72.02,72.25,71.95,72.15,300486.0,61.5046,61.7011,61.4449,61.6157,300486.0
2021-03-09 11:05:00,72.14,72.49,72.13,72.42,292436.0,61.6071,61.906,61.5986,61.8462,292436.0
2021-03-09 11:10:00,72.41,72.48,72.23,72.28,211406.0,61.8377,61.8975,61.684,61.7267,211406.0
2021-03-09 11:15:00,72.29,72.29,72.05,72.12,241405.0,61.7352,61.7352,61.5303,61.59,241405.0
2021-03-09 11:20:00,72.11,72.11,71.78,71.87,637455.0,61.5815,61.5815,61.2997,61.3765,637455.0
2021-03-09 11:25:00,71.88,71.91,71.73,71.79,385750.0,61.3851,61.4107,61.257,61.3082,385750.0
2021-03-09 11:30:00,71.8,71.86,71.67,71.74,207378.0,61.3168,61.368,61.2057,61.2655,207378.0
2021-03-09 11:35:00,71.73,71.99,71.69,71.98,106194.0,61.257,61.479,61.2228,61.4705,106194.0
2021-03-09 11:40:00,71.99,72.06,71.9,72.05,137309.0,61.479,61.5388,61.4022,61.5303,137309.0
2021-03-09 11:45:00,72.04,72.13,71.94,72.13,125600.0,61.5217,61.5986,61.4363,61.5986,125600.0
2021-03-09 11:50:00,72.14,72.29,72.11,72.23,112756.0,61.6071,61.7352,61.5815,61.684,112756.0
2021-03-09 11:55:00,72.23,72.23,72.07,72.17,187504.0,61.684,61.684,61.5473,61.6327,187504.0
2021-03-09 12:00:00,72.17,72.19,72.03,72.09,114085.0,61.6327,61.6498,61.5132,61.5644,114085.0
2021-03-09 12:05:00,72.09,72.09,71.9,71.91,138467.0,61.5644,61.5644,61.4022,61.4107,138467.0
2021-03-09 12:10:00,71.92,72.08,71.92,71.99,129664.0,61.4192,61.5559,61.4192,61.479,129664.0
2021-03-09 12:15:00,72.02,72.13,71.9,71.95,205357.0,61.5046,61.5986,61.4022,61.4449,205357.0
2021-03-09 12:20:00,71.96,72.11,71.93,72.07,119462.0,61.4534,61.5815,61.4278,61.5473,119462.0
2021-03-09 12:25:00,72.08,72.16,72.03,72.1,87311.0,61.5559,61.6242,61.5132,61.573,87311.0
2021-03-09 12:30:00,72.1,72.17,72.05,72.07,124901.0,61.573,61.6327,61.5303,61.5473,124901.0
2021-03-09 12:35:00,72.07,72.15,72.0,72.01,229233.0,61.5473,61.6157,61.4876,61.4961,229233.0
2021-03-09 12:40:00,72.01,72.07,71.93,71.95,73023.0,61.4961,61.5473,61.4278,61.4449,73023.0
2021-03-09 12:45:00,71.94,71.99,71.75,71.78,150673.0,61.4363,61.479,61.2741,61.2997,150673.0
2021-03-09 12:50:00,71.77,71.81,71.72,71.72,77624.0,61.2911,61.3253,61.2484,61.2484,77624.0
2021-03-09 12:55:00,71.71,71.79,71.7,71.74,83412.0,61.2399,61.3082,61.2314,61.2655,83412.0
2021-03-09 13:00:00,71.75,71.87,71.71,71.82,159401.0,61.2741,61.3765,61.2399,61.3338,159401.0
2021-03-09 13:05:00,71.82,71.83,71.73,71.77,70854.0,61.3338,61.3424,61.257,61.2911,70854.0
2021-03-09 13:10:00,71.77,71.81,71.71,71.74,99557.0,61.2911,61.3253,61.2399,61.2655,99557.0
2021-03-09 13:15:00,71.74,71.77,71.52,71.57,123413.0,61.2655,61.2911,61.0776,61.1203,123413.0
2021-03-09 13:20:00,71.57,71.59,71.39,71.45,206664.0,61.1203,61.1374,60.9666,61.0179,206664.0
2021-03-09 13:25:00,71.42,71.62,71.41,71.58,75134.0,60.9922,61.163,60.9837,61.1289,75134.0
2021-03-09 13:30:00,71.58,71.64,71.55,71.59,164287.0,61.1289,61.1801,61.1033,61.1374,164287.0
2021-03-09 13:35:00,71.59,71.67,71.55,71.65,97111.0,61.1374,61.2057,61.1033,61.1887,97111.0
2021-03-09 13:40:00,71.66,71.82,71.64,71.8,121711.0,61.1972,61.3338,61.1801,61.3168,121711.0
2021-03-09 13:45:00,71.79,71.97,71.76,71.9,163585.0,61.3082,61.4619,61.2826,61.4022,163585.0
2021-03-09 13:50:00,71.9,71.94,71.83,71.88,126691.0,61.4022,61.4363,61.3424,61.3851,126691.0
2021-03-09 13:55:00,71.88,72.06,71.88,71.97,142105.0,61.3851,61.5388,61.3851,61.4619,142105.0
2021-03-09 14:00:00,71.97,72.1,71.96,72.08,83069.0,61.4619,61.573,61.4534,61.5559,83069.0
2021-03-09 14:05:00,72.07,72.09,71.96,72.0,91650.0,61.5473,61.5644,61.4534,61.4876,91650.0
2021-03-09 14:10:00,72.01,72.03,71.92,71.98,85485.0,61.4961,61.5132,61.4192,61.4705,85485.0
2021-03-09 14:15:00,71.98,71.98,71.87,71.88,76025.0,61.4705,61.4705,61.3765,61.3851,76025.0
2021-03-09 14:20:00,71.88,71.92,71.78,71.83,79411.0,61.3851,61.4192,61.2997,61.3424,79411.0
2021-03-09 14:25:00,71.83,71.91,71.81,71.86,59178.0,61.3424,61.4107,61.3253,61.368,59178.0
2021-03-09 14:30:00,71.87,71.98,71.86,71.97,125820.0,61.3765,61.4705,61.368,61.4619,125820.0
2021-03-09 14:35:00,71.97,72.11,71.97,71.98,155171.0,61.4619,61.5815,61.4619,61.4705,155171.0
2021-03-09 14:40:00,71.98,71.99,71.89,71.93,95147.0,61.4705,61.479,61.3936,61.4278,95147.0
2021-03-09 14:45:00,71.94,71.95,71.81,71.81,104883.0,61.4363,61.4449,61.3253,61.3253,104883.0
2021-03-09 14:50:00,71.82,71.84,71.64,71.66,153030.0,61.3338,61.3509,61.1801,61.1972,153030.0
2021-03-09 14:55:00,71.66,71.74,71.58,71.61,185472.0,61.1972,61.2655,61.1289,61.1545,185472.0
2021-03-09 15:00:00,71.61,71.75,71.61,71.69,134455.0,61.1545,61.2741,61.1545,61.2228,134455.0
2021-03-09 15:05:00,71.68,71.71,71.63,71.64,161743.0,61.2143,61.2399,61.1716,61.1801,161743.0
2021-03-09 15:10:00,71.64,71.72,71.58,71.62,319185.0,61.1801,61.2484,61.1289,61.163,319185.0
2021-03-09 15:15:00,71.62,71.66,71.58,71.63,93604.0,61.163,61.1972,61.1289,61.1716,93604.0
2021-03-09 15:20:00,71.63,71.63,71.48,71.51,169403.0,61.1716,61.1716,61.0435,61.0691,169403.0
2021-03-09 15:25:00,71.52,71.53,71.43,71.43,236308.0,61.0776,61.0862,61.0008,61.0008,236308.0
2021-03-09 15:30:00,71.43,71.51,71.33,71.36,326419.0,61.0008,61.0691,60.9154,60.941,326419.0
2021-03-09 15:35:00,71.36,71.37,71.18,71.36,302042.0,60.941,60.9495,60.7873,60.941,302042.0
2021-03-09 15:40:00,71.36,71.39,71.16,71.19,206402.0,60.941,60.9666,60.7702,60.7958,206402.0
2021-03-09 15:45:00,71.19,71.28,71.14,71.16,216398.0,60.7958,60.8727,60.7531,60.7702,216398.0
2021-03-09 15:50:00,71.15,71.22,71.07,71.2,293366.0,60.7617,60.8215,60.6934,60.8044,293366.0
2021-03-09 15:55:00,71.19,71.32,70.95,70.97,831064.0,60.7958,60.9068,60.5909,60.608,831064.0
2021-03-10 09:30:00,71.28,71.86,71.2,71.71,1001584.0,60.8727,61.368,60.8044,61.2399,1001584.0
2021-03-10 09:35:00,71.74,72.18,71.67,72.14,570207.0,61.2655,61.6413,61.2057,61.6071,570207.0
2021-03-10 09:40:00,72.13,72.7,72.12,72.62,616680.0,61.5986,62.0854,61.59,62.017,616680.0
2021-03-10 09:45:00,72.62,72.63,72.19,72.26,304443.0,62.017,62.0256,61.6498,61.7096,304443.0
2021-03-10 09:50:00,72.25,72.47,72.17,72.31,329422.0,61.7011,61.8889,61.6327,61.7523,329422.0
2021-03-10 09:55:00,72.31,72.44,72.1,72.23,456966.0,61.7523,61.8633,61.573,61.684,456966.0
2021-03-10 10:00:00,72.23,72.37,72.09,72.22,257501.0,61.684,61.8035,61.5644,61.6754,257501.0
2021-03-10 10:05:00,72.22,72.37,71.92,72.03,283582.0,61.6754,61.8035,61.4192,61.5132,283582.0
2021-03-10 10:10:00,72.03,72.4,72.02,72.28,351200.0,61.5132,61.8292,61.5046,61.7267,351200.0
2021-03-10 10:15:00,72.28,72.55,72.27,72.5,219566.0,61.7267,61.9573,61.7181,61.9146,219566.0
2021-03-10 10:20:00,72.5,72.52,72.16,72.2,244657.0,61.9146,61.9316,61.6242,61.6584,244657.0
2021-03-10 10:25:00,72.19,72.26,71.89,71.92,196782.0,61.6498,61.7096,61.3936,61.4192,196782.0
2021-03-10 10:30:00,71.92,72.42,71.9,72.42,189773.0,61.4192,61.8462,61.4022,61.8462,189773.0
2021-03-10 10:35:00,72.41,72.52,72.11,72.13,244495.0,61.8377,61.9316,61.5815,61.5986,244495.0
2021-03-10 10:40:00,72.13,72.34,72.01,72.26,171319.0,61.5986,61.7779,61.4961,61.7096,171319.0
2021-03-10 10:45:00,72.25,72.4,72.22,72.4,184829.0,61.7011,61.8292,61.6754,61.8292,184829.0
2021-03-10 10:50:00,72.39,72.5,72.22,72.5,208807.0,61.8206,61.9146,61.6754,61.9146,208807.0
2021-03-10 10:55:00,72.49,72.62,72.47,72.61,282059.0,61.906,62.017,61.8889,62.0085,282059.0
2021-03-10 11:00:00,72.62,72.79,72.62,72.66,211825.0,62.017,62.1622,62.017,62.0512,211825.0
2021-03-10 11:05:00,72.67,72.76,72.59,72.6,188358.0,62.0597,62.1366,61.9914,62.0,188358.0
2021-03-10 11:10:00,72.6,72.8,72.54,72.78,187367.0,62.0,62.1708,61.9487,62.1537,187367.0
2021-03-10 11:15:00,72.78,72.84,72.61,72.71,192594.0,62.1537,62.2049,62.0085,62.0939,192594.0
2021-03-10 11:20:00,72.71,72.74,72.49,72.59,124556.0,62.0939,62.1195,61.906,61.9914,124556.0
2021-03-10 11:25:00,72.6,72.69,72.55,72.63,156275.0,62.0,62.0768,61.9573,62.0256,156275.0
2021-03-10 11:30:00,72.64,72.85,72.58,72.8,241854.0,62.0341,62.2135,61.9829,62.1708,241854.0
2021-03-10 11:35:00,72.79,72.88,72.75,72.83,136669.0,62.1622,62.2391,62.1281,62.1964,136669.0
2021-03-10 11:40:00,72.83,72.85,72.63,72.8,146032.0,62.1964,62.2135,62.0256,62.1708,146032.0
2021-03-10 11:45:00,72.8,72.86,72.74,72.83,109817.0,62.1708,62.222,62.1195,62.1964,109817.0
2021-03-10 11:50:00,72.83,72.88,72.81,72.84,95270.0,62.1964,62.2391,62.1793,62.2049,95270.0
2021-03-10 11:55:00,72.85,72.89,72.79,72.87,127032.0,62.2135,62.2476,62.1622,62.2305,127032.0
2021-03-10 12:00:00,72.87,72.91,72.82,72.89,109314.0,62.2305,62.2647,62.1878,62.2476,109314.0
2021-03-10 12:05:00,72.87,72.88,72.72,72.73,114307.0,62.2305,62.2391,62.1024,62.111,114307.0
2021-03-10 12:10:00,72.73,72.85,72.66,72.79,136673.0,62.111,62.2135,62.0512,62.1622,136673.0
2021-03-10 12:15:00,72.8,72.87,72.76,72.79,87587.0,62.1708,62.2305,62.1366,62.1622,87587.0
2021-03-10 12:20:00,72.78,72.84,72.75,72.81,99375.0,62.1537,62.2049,62.1281,62.1793,99375.0
2021-03-10 12:25:00,72.81,72.86,72.75,72.81,80299.0,62.1793,62.222,62.1281,62.1793,80299.0
2021-03-10 12:30:00,72.82,72.88,72.71,72.77,100312.0,62.1878,62.2391,62.0939,62.1451,100312.0
2021-03-10 12:35:00,72.78,72.79,72.63,72.64,131550.0,62.1537,62.1622,62.0256,62.0341,131550.0
2021-03-10 12:40:00,72.64,72.8,72.59,72.76,142323.0,62.0341,62.1708,61.9914,62.1366,142323.0
2021-03-10 12:45:00,72.76,72.87,72.75,72.8,119895.0,62.1366,62.2305,62.1281,62.1708,119895.0
2021-03-10 12:50:00,72.81,72.92,72.75,72.89,125855.0,62.1793,62.2732,62.1281,62.2476,125855.0
2021-03-10 12:55:00,72.89,72.92,72.8,72.9,115112.0,62.2476,62.2732,62.1708,62.2562,115112.0
2021-03-10 13:00:00,72.91,72.99,72.73,72.98,302659.0,62.2647,62.333,62.111,62.3245,302659.0
2021-03-10 13:05:00,72.97,73.24,72.94,73.22,434827.0,62.3159,62.5465,62.2903,62.5294,434827.0
2021-03-10 13:10:00,73.23,73.28,73.03,73.09,196060.0,62.538,62.5807,62.3672,62.4184,196060.0
2021-03-10 13:15:00,73.09,73.15,72.98,73.04,127055.0,62.4184,62.4697,62.3245,62.3757,127055.0
2021-03-10 13:20:00,73.05,73.18,73.04,73.17,84220.0,62.3843,62.4953,62.3757,62.4867,84220.0
2021-03-10 13:25:00,73.16,73.21,73.11,73.19,97189.0,62.4782,62.5209,62.4355,62.5038,97189.0
2021-03-10 13:30:00,73.2,73.28,73.08,73.19,116871.0,62.5124,62.5807,62.4099,62.5038,116871.0
2021-03-10 13:35:00,73.19,73.24,73.08,73.23,127182.0,62.5038,62.5465,62.4099,62.538,127182.0
2021-03-10 13:40:00,73.24,73.3,73.19,73.21,149318.0,62.5465,62.5978,62.5038,62.5209,149318.0
2021-03-10 13:45:00,73.2,73.21,73.04,73.18,190066.0,62.5124,62.5209,62.3757,62.4953,190066.0
2021-03-10 13:50:00,73.19,73.33,73.15,73.3,139255.0,62.5038,62.6234,62.4697,62.5978,139255.0
2021-03-10 13:55:00,73.3,73.38,73.26,73.33,90283.0,62.5978,62.6661,62.5636,62.6234,90283.0
2021-03-10 14:00:00,73.34,73.49,73.26,73.47,207358.0,62.6319,62.76,62.5636,62.7429,207358.0
2021-03-10 14:05:00,73.47,73.55,73.43,73.47,153147.0,62.7429,62.8113,62.7088,62.7429,153147.0
2021-03-10 14:10:00,73.47,73.53,73.4,73.45,134844.0,62.7429,62.7942,62.6832,62.7259,134844.0
2021-03-10 14:15:00,73.45,73.48,73.4,73.48,95799.0,62.7259,62.7515,62.6832,62.7515,95799.0
2021-03-10 14:20:00,73.48,73.58,73.41,73.51,114538.0,62.7515,62.8369,62.6917,62.7771,114538.0
2021-03-10 14:25:00,73.51,73.62,73.51,73.56,130729.0,62.7771,62.871,62.7771,62.8198,130729.0
2021-03-10 14:30:00,73.56,73.64,73.51,73.61,98749.0,62.8198,62.8881,62.7771,62.8625,98749.0
2021-03-10 14:35:00,73.61,73.63,73.54,73.62,105395.0,62.8625,62.8796,62.8027,62.871,105395.0
2021-03-10 14:40:00,73.62,73.62,73.43,73.5,123296.0,62.871,62.871,62.7088,62.7686,123296.0
2021-03-10 14:45:00,73.5,73.61,73.47,73.58,122947.0,62.7686,62.8625,62.7429,62.8369,122947.0
2021-03-10 14:50:00,73.59,73.68,73.57,73.59,150167.0,62.8454,62.9223,62.8283,62.8454,150167.0
2021-03-10 14:55:00,73.58,73.65,73.54,73.61,127202.0,62.8369,62.8967,62.8027,62.8625,127202.0
2021-03-10 15:00:00,73.62,73.64,73.46,73.52,244092.0,62.871,62.8881,62.7344,62.7856,244092.0
2021-03-10 15:05:00,73.53,73.61,73.48,73.56,180141.0,62.7942,62.8625,62.7515,62.8198,180141.0
2021-03-10 15:10:00,73.56,73.57,73.46,73.51,211483.0,62.8198,62.8283,62.7344,62.7771,211483.0
2021-03-10 15:15:00,73.5,73.61,73.5,73.58,118594.0,62.7686,62.8625,62.7686,62.8369,118594.0
2021-03-10 15:20:00,73.58,73.71,73.57,73.71,142531.0,62.8369,62.9479,62.8283,62.9479,142531.0
2021-03-10 15:25:00,73.7,73.72,73.6,73.64,270317.0,62.9394,62.9564,62.854,62.8881,270317.0
2021-03-10 15:30:00,73.63,73.65,73.52,73.55,206188.0,62.8796,62.8967,62.7856,62.8113,206188.0
2021-03-10 15:35:00,73.56,73.58,73.49,73.52,208000.0,62.8198,62.8369,62.76,62.7856,208000.0
2021-03-10 15:40:00,73.51,73.66,73.41,73.63,320345.0,62.7771,62.9052,62.6917,62.8796,320345.0
2021-03-10 15:45:00,73.64,73.75,73.6,73.72,205754.0,62.8881,62.9821,62.854,62.9564,205754.0
2021-03-10 15:50:00,73.72,73.77,73.65,73.72,348994.0,62.9564,62.9991,62.8967,62.9564,348994.0
2021-03-10 15:55:00,73.72,73.88,73.68,73.75,1100201.0,62.9564,63.0931,62.9223,62.9821,1100201.0
2021-03-11 09:30:00,73.48,73.75,72.75,72.89,1209647.0,62.7515,62.9821,62.1281,62.2476,1209647.0
2021-03-11 09:35:00,72.87,72.88,72.55,72.73,393682.0,62.2305,62.2391,61.9573,62.111,393682.0
2021-03-11 09:40:00,72.74,73.06,72.7,72.91,482220.0,62.1195,62.3928,62.0854,62.2647,482220.0
2021-03-11 09:45:00,72.91,73.11,72.83,73.06,285916.0,62.2647,62.4355,62.1964,62.3928,285916.0
2021-03-11 09:50:00,73.05,73.18,72.97,73.06,274816.0,62.3843,62.4953,62.3159,62.3928,274816.0
2021-03-11 09:55:00,73.06,73.36,73.04,73.19,392222.0,62.3928,62.649,62.3757,62.5038,392222.0
2021-03-11 10:00:00,73.2,73.25,72.71,72.73,206632.0,62.5124,62.5551,62.0939,62.111,206632.0
2021-03-11 10:05:00,72.73,72.99,72.73,72.94,219321.0,62.111,62.333,62.111,62.2903,219321.0
2021-03-11 10:10:00,72.94,73.12,72.9,73.09,159937.0,62.2903,62.444,62.2562,62.4184,159937.0
2021-03-11 10:15:00,73.08,73.19,73.03,73.19,246646.0,62.4099,62.5038,62.3672,62.5038,246646.0
2021-03-11 10:20:00,73.2,73.38,73.17,73.23,327724.0,62.5124,62.6661,62.4867,62.538,327724.0
2021-03-11 10:25:00,73.23,73.36,73.19,73.34,289074.0,62.538,62.649,62.5038,62.6319,289074.0
2021-03-11 10:30:00,73.34,73.43,73.29,73.4,154701.0,62.6319,62.7088,62.5892,62.6832,154701.0
2021-03-11 10:35:00,73.4,73.41,73.19,73.25,129132.0,62.6832,62.6917,62.5038,62.5551,129132.0
2021-03-11 10:40:00,73.25,73.42,73.23,73.33,133727.0,62.5551,62.7002,62.538,62.6234,133727.0
2021-03-11 10:45:00,73.32,73.62,73.29,73.58,212617.0,62.6148,62.871,62.5892,62.8369,212617.0
2021-03-11 10:50:00,73.58,73.64,73.49,73.56,166476.0,62.8369,62.8881,62.76,62.8198,166476.0
2021-03-11 10:55:00,73.56,73.61,73.44,73.5,258827.0,62.8198,62.8625,62.7173,62.7686,258827.0
2021-03-11 11:00:00,73.51,73.81,73.34,73.78,442553.0,62.7771,63.0333,62.6319,63.0077,442553.0
2021-03-11 11:05:00,73.78,74.18,73.75,74.16,447767.0,63.0077,63.3493,62.9821,63.3322,447767.0
2021-03-11 11:10:00,74.15,74.25,74.12,74.21,205484.0,63.3237,63.4091,63.298,63.3749,205484.0
2021-03-11 11:15:00,74.2,74.28,73.99,74.07,285367.0,63.3664,63.4347,63.187,63.2553,285367.0
2021-03-11 11:20:00,74.07,74.12,73.87,73.88,141381.0,63.2553,63.298,63.0845,63.0931,141381.0
2021-03-11 11:25:00,73.89,74.0,73.86,73.86,136293.0,63.1016,63.1956,63.076,63.076,136293.0
2021-03-11 11:30:00,73.87,74.0,73.86,73.91,108663.0,63.0845,63.1956,63.076,63.1187,108663.0
2021-03-11 11:35:00,73.9,73.93,73.72,73.8,121343.0,63.1102,63.1358,62.9564,63.0248,121343.0
2021-03-11 11:40:00,73.81,73.94,73.8,73.92,88069.0,63.0333,63.1443,63.0248,63.1272,88069.0
2021-03-11 11:45:00,73.92,73.97,73.86,73.9,148701.0,63.1272,63.1699,63.076,63.1102,148701.0
2021-03-11 11:50:00,73.91,74.02,73.91,73.97,89634.0,63.1187,63.2126,63.1187,63.1699,89634.0
2021-03-11 11:55:00,73.97,74.04,73.91,73.99,186656.0,63.1699,63.2297,63.1187,63.187,186656.0
2021-03-11 12:00:00,73.99,74.04,73.9,73.97,120806.0,63.187,63.2297,63.1102,63.1699,120806.0
2021-03-11 12:05:00,73.96,74.08,73.94,74.01,85325.0,63.1614,63.2639,63.1443,63.2041,85325.0
2021-03-11 12:10:00,74.01,74.06,73.95,73.99,105410.0,63.2041,63.2468,63.1529,63.187,105410.0
2021-03-11 12:15:00,73.99,74.03,73.9,73.92,60734.0,63.187,63.2212,63.1102,63.1272,60734.0
2021-03-11 12:20:00,73.92,73.97,73.85,73.9,55919.0,63.1272,63.1699,63.0675,63.1102,55919.0
2021-03-11 12:25:00,73.91,73.91,73.8,73.84,141949.0,63.1187,63.1187,63.0248,63.0589,141949.0
2021-03-11 12:30:00,73.84,74.04,73.79,74.03,144060.0,63.0589,63.2297,63.0162,63.2212,144060.0
2021-03-11 12:35:00,74.03,74.04,73.95,74.0,64452.0,63.2212,63.2297,63.1529,63.1956,64452.0
2021-03-11 12:40:00,74.0,74.01,73.83,73.84,88872.0,63.1956,63.2041,63.0504,63.0589,88872.0
2021-03-11 12:45:00,73.85,73.89,73.62,73.64,82235.0,63.0675,63.1016,62.871,62.8881,82235.0
2021-03-11 12:50:00,73.65,73.68,73.53,73.54,106579.0,62.8967,62.9223,62.7942,62.8027,106579.0
2021-03-11 12:55:00,73.55,73.55,73.42,73.49,229136.0,62.8113,62.8113,62.7002,62.76,229136.0
2021-03-11 13:00:00,73.51,73.61,73.37,73.38,201686.0,62.7771,62.8625,62.6575,62.6661,201686.0
2021-03-11 13:05:00,73.38,73.42,73.09,73.16,248544.0,62.6661,62.7002,62.4184,62.4782,248544.0
2021-03-11 13:10:00,73.16,73.27,73.12,73.24,174103.0,62.4782,62.5721,62.444,62.5465,174103.0
2021-03-11 13:15:00,73.25,73.3,73.11,73.15,93939.0,62.5551,62.5978,62.4355,62.4697,93939.0
2021-03-11 13:20:00,73.15,73.24,73.15,73.21,62989.0,62.4697,62.5465,62.4697,62.5209,62989.0
2021-03-11 13:25:00,73.2,73.26,73.17,73.19,142591.0,62.5124,62.5636,62.4867,62.5038,142591.0
2021-03-11 13:30:00,73.18,73.35,73.17,73.27,179864.0,62.4953,62.6405,62.4867,62.5721,179864.0
2021-03-11 13:35:00,73.27,73.41,73.26,73.37,98672.0,62.5721,62.6917,62.5636,62.6575,98672.0
2021-03-11 13:40:00,73.37,73.43,73.3,73.32,103115.0,62.6575,62.7088,62.5978,62.6148,103115.0
2021-03-11 13:45:00,73.32,73.35,73.25,73.33,72578.0,62.6148,62.6405,62.5551,62.6234,72578.0
2021-03-11 13:50:00,73.33,73.45,73.32,73.39,144532.0,62.6234,62.7259,62.6148,62.6746,144532.0
2021-03-11 13:55:00,73.38,73.38,73.2,73.22,129120.0,62.6661,62.6661,62.5124,62.5294,129120.0
2021-03-11 14:00:00,73.22,73.41,73.22,73.34,85817.0,62.5294,62.6917,62.5294,62.6319,85817.0
2021-03-11 14:05:00,73.34,73.39,73.3,73.39,71073.0,62.6319,62.6746,62.5978,62.6746,71073.0
2021-03-11 14:10:00,73.39,73.49,73.37,73.44,80747.0,62.6746,62.76,62.6575,62.7173,80747.0
2021-03-11 14:15:00,73.44,73.56,73.42,73.52,133708.0,62.7173,62.8198,62.7002,62.7856,133708.0
2021-03-11 14:20:00,73.52,73.54,73.45,73.5,59891.0,62.7856,62.8027,62.7259,62.7686,59891.0
2021-03-11 14:25:00,73.51,73.52,73.44,73.47,62214.0,62.7771,62.7856,62.7173,62.7429,62214.0
2021-03-11 14:30:00,73.48,73.53,73.39,73.43,69035.0,62.7515,62.7942,62.6746,62.7088,69035.0
2021-03-11 14:35:00,73.43,73.45,73.33,73.38,92997.0,62.7088,62.7259,62.6234,62.6661,92997.0
2021-03-11 14:40:00,73.37,73.4,73.27,73.3,98763.0,62.6575,62.6832,62.5721,62.5978,98763.0
2021-03-11 14:45:00,73.31,73.35,73.28,73.3,69859.0,62.6063,62.6405,62.5807,62.5978,69859.0
2021-03-11 14:50:00,73.3,73.44,73.29,73.35,155807.0,62.5978,62.7173,62.5892,62.6405,155807.0
2021-03-11 14:55:00,73.36,73.39,73.33,73.37,144509.0,62.649,62.6746,62.6234,62.6575,144509.0
2021-03-11 15:00:00,73.36,73.43,73.34,73.42,96795.0,62.649,62.7088,62.6319,62.7002,96795.0
2021-03-11 15:05:00,73.42,73.54,73.4,73.41,125908.0,62.7002,62.8027,62.6832,62.6917,125908.0
2021-03-11 15:10:00,73.41,73.42,73.2,73.22,172302.0,62.6917,62.7002,62.5124,62.5294,172302.0
2021-03-11 15:15:00,73.21,73.29,73.14,73.28,198175.0,62.5209,62.5892,62.4611,62.5807,198175.0
2021-03-11 15:20:00,73.28,73.38,73.27,73.37,89926.0,62.5807,62.6661,62.5721,62.6575,89926.0
2021-03-11 15:25:00,73.37,73.45,73.36,73.38,128860.0,62.6575,62.7259,62.649,62.6661,128860.0
2021-03-11 15:30:00,73.38,73.45,73.28,73.33,149885.0,62.6661,62.7259,62.5807,62.6234,149885.0
2021-03-11 15:35:00,73.32,73.35,73.24,73.3,123875.0,62.6148,62.6405,62.5465,62.5978,123875.0
2021-03-11 15:40:00,73.31,73.33,73.19,73.2,137661.0,62.6063,62.6234,62.5038,62.5124,137661.0
2021-03-11 15:45:00,73.21,73.27,73.13,73.18,272976.0,62.5209,62.5721,62.4526,62.4953,272976.0
2021-03-11 15:50:00,73.17,73.34,73.15,73.33,258560.0,62.4867,62.6319,62.4697,62.6234,258560.0
2021-03-11 15:55:00,73.34,73.35,73.19,73.31,428814.0,62.6319,62.6405,62.5038,62.6063,428814.0
2021-03-12 09:30:00,74.44,74.92,74.19,74.67,742704.0,63.5713,63.9812,63.3578,63.7677,742704.0
2021-03-12 09:35:00,74.7,74.93,74.39,74.9,524158.0,63.7933,63.9898,63.5286,63.9641,524158.0
2021-03-12 09:40:00,74.89,75.0,74.67,74.68,975509.0,63.9556,64.0495,63.7677,63.7763,975509.0
2021-03-12 09:45:00,74.68,74.69,74.11,74.17,450390.0,63.7763,63.7848,63.2895,63.3407,450390.0
2021-03-12 09:50:00,74.17,74.47,74.1,74.44,317482.0,63.3407,63.5969,63.281,63.5713,317482.0
2021-03-12 09:55:00,74.44,74.81,74.44,74.64,314707.0,63.5713,63.8873,63.5713,63.7421,314707.0
2021-03-12 10:00:00,74.64,74.82,74.49,74.76,206087.0,63.7421,63.8958,63.614,63.8446,206087.0
2021-03-12 10:05:00,74.75,74.81,74.58,74.67,164517.0,63.836,63.8873,63.6909,63.7677,164517.0
2021-03-12 10:10:00,74.66,74.81,74.58,74.65,184877.0,63.7592,63.8873,63.6909,63.7506,184877.0
2021-03-12 10:15:00,74.64,74.75,74.49,74.73,112567.0,63.7421,63.836,63.614,63.819,112567.0
2021-03-12 10:20:00,74.74,74.79,74.63,74.72,140875.0,63.8275,63.8702,63.7336,63.8104,140875.0
2021-03-12 10:25:00,74.72,74.72,74.41,74.45,126216.0,63.8104,63.8104,63.5457,63.5799,126216.0
2021-03-12 10:30:00,74.45,74.45,74.2,74.36,225655.0,63.5799,63.5799,63.3664,63.503,225655.0
2021-03-12 10:35:00,74.36,74.44,74.31,74.39,191714.0,63.503,63.5713,63.4603,63.5286,191714.0
2021-03-12 10:40:00,74.38,74.43,74.15,74.26,155925.0,63.5201,63.5628,63.3237,63.4176,155925.0
2021-03-12 10:45:00,74.27,74.33,74.18,74.3,191949.0,63.4261,63.4774,63.3493,63.4518,191949.0
2021-03-12 10:50:00,74.3,74.63,74.3,74.63,238935.0,63.4518,63.7336,63.4518,63.7336,238935.0
2021-03-12 10:55:00,74.63,74.73,74.61,74.63,294659.0,63.7336,63.819,63.7165,63.7336,294659.0
2021-03-12 11:00:00,74.63,74.68,74.51,74.55,158363.0,63.7336,63.7763,63.6311,63.6653,158363.0
2021-03-12 11:05:00,74.55,74.73,74.54,74.68,138256.0,63.6653,63.819,63.6567,63.7763,138256.0
2021-03-12 11:10:00,74.68,74.74,74.59,74.67,150329.0,63.7763,63.8275,63.6994,63.7677,150329.0
2021-03-12 11:15:00,74.68,74.73,74.63,74.65,104004.0,63.7763,63.819,63.7336,63.7506,104004.0
2021-03-12 11:20:00,74.65,74.7,74.62,74.64,70201.0,63.7506,63.7933,63.725,63.7421,70201.0
2021-03-12 11:25:00,74.64,74.65,74.53,74.59,147842.0,63.7421,63.7506,63.6482,63.6994,147842.0
2021-03-12 11:30:00,74.59,74.67,74.58,74.64,89238.0,63.6994,63.7677,63.6909,63.7421,89238.0
2021-03-12 11:35:00,74.64,74.71,74.54,74.66,133964.0,63.7421,63.8019,63.6567,63.7592,133964.0
2021-03-12 11:40:00,74.66,74.71,74.61,74.69,102521.0,63.7592,63.8019,63.7165,63.7848,102521.0
2021-03-12 11:45:00,74.69,74.71,74.64,74.7,114032.0,63.7848,63.8019,63.7421,63.7933,114032.0
2021-03-12 11:50:00,74.7,74.76,74.67,74.74,266786.0,63.7933,63.8446,63.7677,63.8275,266786.0
2021-03-12 11:55:00,74.73,74.86,74.71,74.83,163735.0,63.819,63.93,63.8019,63.9044,163735.0
2021-03-12 12:00:00,74.83,74.88,74.7,74.71,187029.0,63.9044,63.9471,63.7933,63.8019,187029.0
2021-03-12 12:05:00,74.7,74.71,74.53,74.55,109196.0,63.7933,63.8019,63.6482,63.6653,109196.0
2021-03-12 12:10:00,74.56,74.71,74.53,74.7,111700.0,63.6738,63.8019,63.6482,63.7933,111700.0
2021-03-12 12:15:00,74.71,74.8,74.7,74.77,86997.0,63.8019,63.8787,63.7933,63.8531,86997.0
2021-03-12 12:20:00,74.76,74.78,74.66,74.67,76007.0,63.8446,63.8617,63.7592,63.7677,76007.0
2021-03-12 12:25:00,74.67,74.71,74.52,74.62,101151.0,63.7677,63.8019,63.6396,63.725,101151.0
2021-03-12 12:30:00,74.61,74.62,74.49,74.53,90082.0,63.7165,63.725,63.614,63.6482,90082.0
2021-03-12 12:35:00,74.53,74.69,74.52,74.67,95309.0,63.6482,63.7848,63.6396,63.7677,95309.0
2021-03-12 12:40:00,74.67,74.69,74.59,74.65,54431.0,63.7677,63.7848,63.6994,63.7506,54431.0
2021-03-12 12:45:00,74.65,74.71,74.6,74.61,50919.0,63.7506,63.8019,63.7079,63.7165,50919.0
2021-03-12 12:50:00,74.61,74.66,74.54,74.65,90798.0,63.7165,63.7592,63.6567,63.7506,90798.0
2021-03-12 12:55:00,74.65,74.68,74.57,74.6,76454.0,63.7506,63.7763,63.6823,63.7079,76454.0
2021-03-12 13:00:00,74.61,74.64,74.55,74.64,106423.0,63.7165,63.7421,63.6653,63.7421,106423.0
2021-03-12 13:05:00,74.64,74.72,74.61,74.64,108711.0,63.7421,63.8104,63.7165,63.7421,108711.0
2021-03-12 13:10:00,74.64,74.7,74.63,74.65,58524.0,63.7421,63.7933,63.7336,63.7506,58524.0
2021-03-12 13:15:00,74.66,74.67,74.63,74.66,69423.0,63.7592,63.7677,63.7336,63.7592,69423.0
2021-03-12 13:20:00,74.66,74.7,74.55,74.56,71036.0,63.7592,63.7933,63.6653,63.6738,71036.0
2021-03-12 13:25:00,74.56,74.59,74.48,74.53,79509.0,63.6738,63.6994,63.6055,63.6482,79509.0
2021-03-12 13:30:00,74.53,74.62,74.48,74.62,63808.0,63.6482,63.725,63.6055,63.725,63808.0
2021-03-12 13:35:00,74.62,74.66,74.57,74.66,71389.0,63.725,63.7592,63.6823,63.7592,71389.0
2021-03-12 13:40:00,74.67,74.67,74.54,74.58,62841.0,63.7677,63.7677,63.6567,63.6909,62841.0
2021-03-12 13:45:00,74.58,74.58,74.49,74.53,84926.0,63.6909,63.6909,63.614,63.6482,84926.0
2021-03-12 13:50:00,74.53,74.55,74.49,74.52,60131.0,63.6482,63.6653,63.614,63.6396,60131.0
2021-03-12 13:55:00,74.52,74.54,74.4,74.41,107051.0,63.6396,63.6567,63.5372,63.5457,107051.0
2021-03-12 14:00:00,74.41,74.59,74.41,74.55,98700.0,63.5457,63.6994,63.5457,63.6653,98700.0
2021-03-12 14:05:00,74.55,74.57,74.49,74.51,136092.0,63.6653,63.6823,63.614,63.6311,136092.0
2021-03-12 14:10:00,74.5,74.63,74.49,74.63,84183.0,63.6226,63.7336,63.614,63.7336,84183.0
2021-03-12 14:15:00,74.63,74.63,74.53,74.57,62150.0,63.7336,63.7336,63.6482,63.6823,62150.0
2021-03-12 14:20:00,74.57,74.61,74.53,74.59,60242.0,63.6823,63.7165,63.6482,63.6994,60242.0
2021-03-12 14:25:00,74.6,74.64,74.55,74.59,77235.0,63.7079,63.7421,63.6653,63.6994,77235.0
2021-03-12 14:30:00,74.59,74.64,74.58,74.62,51524.0,63.6994,63.7421,63.6909,63.725,51524.0
2021-03-12 14:35:00,74.63,74.69,74.6,74.68,90956.0,63.7336,63.7848,63.7079,63.7763,90956.0
2021-03-12 14:40:00,74.68,74.72,74.6,74.66,66775.0,63.7763,63.8104,63.7079,63.7592,66775.0
2021-03-12 14:45:00,74.66,74.76,74.64,74.73,91182.0,63.7592,63.8446,63.7421,63.819,91182.0
2021-03-12 14:50:00,74.73,74.78,74.7,74.7,105872.0,63.819,63.8617,63.7933,63.7933,105872.0
2021-03-12 14:55:00,74.7,74.79,74.68,74.78,65226.0,63.7933,63.8702,63.7763,63.8617,65226.0
2021-03-12 15:00:00,74.78,74.84,74.66,74.68,125585.0,63.8617,63.9129,63.7592,63.7763,125585.0
2021-03-12 15:05:00,74.69,74.79,74.69,74.77,91254.0,63.7848,63.8702,63.7848,63.8531,91254.0
2021-03-12 15:10:00,74.76,74.78,74.71,74.74,91385.0,63.8446,63.8617,63.8019,63.8275,91385.0
2021-03-12 15:15:00,74.75,74.8,74.75,74.8,67590.0,63.836,63.8787,63.836,63.8787,67590.0
2021-03-12 15:20:00,74.79,74.8,74.74,74.76,95444.0,63.8702,63.8787,63.8275,63.8446,95444.0
2021-03-12 15:25:00,74.76,74.82,74.75,74.79,62855.0,63.8446,63.8958,63.836,63.8702,62855.0
2021-03-12 15:30:00,74.79,74.85,74.75,74.84,100089.0,63.8702,63.9214,63.836,63.9129,100089.0
2021-03-12 15:35:00,74.84,74.89,74.81,74.81,136249.0,63.9129,63.9556,63.8873,63.8873,136249.0
2021-03-12 15:40:00,74.81,74.95,74.81,74.92,338736.0,63.8873,64.0068,63.8873,63.9812,338736.0
2021-03-12 15:45:00,74.92,75.0,74.91,74.98,505882.0,63.9812,64.0495,63.9727,64.0325,505882.0
2021-03-12 15:50:00,74.98,75.01,74.88,75.01,501393.0,64.0325,64.0581,63.9471,64.0581,501393.0
2021-03-12 15:55:00,75.01,75.25,75.0,75.18,1312384.0,64.0581,64.263,64.0495,64.2033,1312384.0
2021-03-15 09:30:00,75.51,75.59,75.16,75.32,791605.0,64.4851,64.5534,64.1862,64.3228,791605.0
2021-03-15 09:35:00,75.32,75.49,75.0,75.05,479674.0,64.3228,64.468,64.0495,64.0922,479674.0
2021-03-15 09:40:00,75.05,75.07,74.6,74.63,352624.0,64.0922,64.1093,63.7079,63.7336,352624.0
2021-03-15 09:45:00,74.63,74.71,74.11,74.12,369126.0,63.7336,63.8019,63.2895,63.298,369126.0
2021-03-15 09:50:00,74.12,74.13,73.69,73.82,373214.0,63.298,63.3066,62.9308,63.0418,373214.0
2021-03-15 09:55:00,73.8,74.01,73.78,73.92,354044.0,63.0248,63.2041,63.0077,63.1272,354044.0
2021-03-15 10:00:00,73.92,73.96,73.69,73.75,304039.0,63.1272,63.1614,62.9308,62.9821,304039.0
2021-03-15 10:05:00,73.75,73.82,73.52,73.62,206460.0,62.9821,63.0418,62.7856,62.871,206460.0
2021-03-15 10:10:00,73.6,73.71,73.52,73.66,278774.0,62.854,62.9479,62.7856,62.9052,278774.0
2021-03-15 10:15:00,73.66,73.88,73.6,73.84,235410.0,62.9052,63.0931,62.854,63.0589,235410.0
2021-03-15 10:20:00,73.84,74.08,73.83,74.05,479681.0,63.0589,63.2639,63.0504,63.2383,479681.0
2021-03-15 10:25:00,74.04,74.23,74.02,74.04,385754.0,63.2297,63.392,63.2126,63.2297,385754.0
2021-03-15 10:30:00,74.04,74.11,73.96,74.06,244576.0,63.2297,63.2895,63.1614,63.2468,244576.0
2021-03-15 10:35:00,74.05,74.18,74.04,74.06,207490.0,63.2383,63.3493,63.2297,63.2468,207490.0
2021-03-15 10:40:00,74.05,74.15,74.02,74.03,251284.0,63.2383,63.3237,63.2126,63.2212,251284.0
2021-03-15 10:45:00,74.03,74.04,73.81,73.86,198282.0,63.2212,63.2297,63.0333,63.076,198282.0
2021-03-15 10:50:00,73.87,73.87,73.73,73.86,136331.0,63.0845,63.0845,62.965,63.076,136331.0
2021-03-15 10:55:00,73.86,74.08,73.8,73.89,273531.0,63.076,63.2639,63.0248,63.1016,273531.0
2021-03-15 11:00:00,73.9,73.92,73.76,73.89,120383.0,63.1102,63.1272,62.9906,63.1016,120383.0
2021-03-15 11:05:00,73.88,73.95,73.86,73.86,95260.0,63.0931,63.1529,63.076,63.076,95260.0
2021-03-15 11:10:00,73.87,73.98,73.82,73.97,147999.0,63.0845,63.1785,63.0418,63.1699,147999.0
2021-03-15 11:15:00,73.97,74.11,73.85,73.86,157185.0,63.1699,63.2895,63.0675,63.076,157185.0
2021-03-15 11:20:00,73.85,74.07,73.84,74.03,106504.0,63.0675,63.2553,63.0589,63.2212,106504.0
2021-03-15 11:25:00,74.03,74.03,73.74,73.76,120900.0,63.2212,63.2212,62.9735,62.9906,120900.0
2021-03-15 11:30:00,73.75,73.76,73.38,73.39,268066.0,62.9821,62.9906,62.6661,62.6746,268066.0
2021-03-15 11:35:00,73.39,73.44,73.28,73.29,180263.0,62.6746,62.7173,62.5807,62.5892,180263.0
2021-03-15 11:40:00,73.3,73.53,73.27,73.42,230865.0,62.5978,62.7942,62.5721,62.7002,230865.0
2021-03-15 11:45:00,73.43,73.45,73.3,73.33,135169.0,62.7088,62.7259,62.5978,62.6234,135169.0
2021-03-15 11:50:00,73.32,73.43,73.3,73.38,107384.0,62.6148,62.7088,62.5978,62.6661,107384.0
2021-03-15 11:55:00,73.38,73.47,73.35,73.44,163476.0,62.6661,62.7429,62.6405,62.7173,163476.0
2021-03-15 12:00:00,73.43,73.59,73.42,73.56,131120.0,62.7088,62.8454,62.7002,62.8198,131120.0
2021-03-15 12:05:00,73.56,73.59,73.5,73.51,70181.0,62.8198,62.8454,62.7686,62.7771,70181.0
2021-03-15 12:10:00,73.52,73.68,73.52,73.64,96415.0,62.7856,62.9223,62.7856,62.8881,96415.0
2021-03-15 12:15:00,73.65,73.66,73.58,73.62,94932.0,62.8967,62.9052,62.8369,62.871,94932.0
2021-03-15 12:20:00,73.63,73.65,73.53,73.53,108523.0,62.8796,62.8967,62.7942,62.7942,108523.0
2021-03-15 12:25:00,73.54,73.65,73.51,73.6,127784.0,62.8027,62.8967,62.7771,62.854,127784.0
2021-03-15 12:30:00,73.6,73.77,73.58,73.77,129007.0,62.854,62.9991,62.8369,62.9991,129007.0
2021-03-15 12:35:00,73.76,73.88,73.65,73.71,248790.0,62.9906,63.0931,62.8967,62.9479,248790.0
2021-03-15 12:40:00,73.72,73.85,73.7,73.83,141937.0,62.9564,63.0675,62.9394,63.0504,141937.0
2021-03-15 12:45:00,73.84,74.06,73.79,74.03,249564.0,63.0589,63.2468,63.0162,63.2212,249564.0
2021-03-15 12:50:00,74.04,74.08,73.91,73.98,151658.0,63.2297,63.2639,63.1187,63.1785,151658.0
2021-03-15 12:55:00,73.98,74.06,73.92,74.02,167473.0,63.1785,63.2468,63.1272,63.2126,167473.0
2021-03-15 13:00:00,74.02,74.05,73.87,73.9,134520.0,63.2126,63.2383,63.0845,63.1102,134520.0
2021-03-15 13:05:00,73.91,73.94,73.85,73.91,134241.0,63.1187,63.1443,63.0675,63.1187,134241.0
2021-03-15 13:10:00,73.91,73.95,73.88,73.9,109288.0,63.1187,63.1529,63.0931,63.1102,109288.0
2021-03-15 13:15:00,73.91,73.93,73.87,73.92,81869.0,63.1187,63.1358,63.0845,63.1272,81869.0
2021-03-15 13:20:00,73.92,73.96,73.84,73.86,79701.0,63.1272,63.1614,63.0589,63.076,79701.0
2021-03-15 13:25:00,73.86,73.89,73.77,73.79,84106.0,63.076,63.1016,62.9991,63.0162,84106.0
2021-03-15 13:30:00,73.79,73.91,73.77,73.9,106363.0,63.0162,63.1187,62.9991,63.1102,106363.0
2021-03-15 13:35:00,73.91,73.98,73.84,73.92,111273.0,63.1187,63.1785,63.0589,63.1272,111273.0
2021-03-15 13:40:00,73.92,73.95,73.88,73.91,71451.0,63.1272,63.1529,63.0931,63.1187,71451.0
2021-03-15 13:45:00,73.92,73.96,73.88,73.93,114309.0,63.1272,63.1614,63.0931,63.1358,114309.0
2021-03-15 13:50:00,73.93,73.97,73.87,73.9,99355.0,63.1358,63.1699,63.0845,63.1102,99355.0
2021-03-15 13:55:00,73.9,73.94,73.89,73.94,78977.0,63.1102,63.1443,63.1016,63.1443,78977.0
2021-03-15 14:00:00,73.94,73.99,73.93,73.99,69429.0,63.1443,63.187,63.1358,63.187,69429.0
2021-03-15 14:05:00,73.99,74.05,73.97,74.02,149114.0,63.187,63.2383,63.1699,63.2126,149114.0
2021-03-15 14:10:00,74.02,74.11,74.02,74.08,116145.0,63.2126,63.2895,63.2126,63.2639,116145.0
2021-03-15 14:15:00,74.08,74.09,73.92,73.94,91464.0,63.2639,63.2724,63.1272,63.1443,91464.0
2021-03-15 14:20:00,73.94,73.99,73.89,73.91,95537.0,63.1443,63.187,63.1016,63.1187,95537.0
2021-03-15 14:25:00,73.91,73.99,73.9,73.97,69867.0,63.1187,63.187,63.1102,63.1699,69867.0
2021-03-15 14:30:00,73.97,74.0,73.9,73.92,106982.0,63.1699,63.1956,63.1102,63.1272,106982.0
2021-03-15 14:35:00,73.92,73.97,73.9,73.9,52675.0,63.1272,63.1699,63.1102,63.1102,52675.0
2021-03-15 14:40:00,73.91,73.95,73.86,73.93,75697.0,63.1187,63.1529,63.076,63.1358,75697.0
2021-03-15 14:45:00,73.93,73.94,73.68,73.75,157855.0,63.1358,63.1443,62.9223,62.9821,157855.0
2021-03-15 14:50:00,73.76,74.04,73.75,73.99,214905.0,62.9906,63.2297,62.9821,63.187,214905.0
2021-03-15 14:55:00,73.98,74.03,73.96,74.01,84233.0,63.1785,63.2212,63.1614,63.2041,84233.0
2021-03-15 15:00:00,74.0,74.06,73.94,73.95,123413.0,63.1956,63.2468,63.1443,63.1529,123413.0
2021-03-15 15:05:00,73.96,73.99,73.91,73.95,98768.0,63.1614,63.187,63.1187,63.1529,98768.0
2021-03-15 15:10:00,73.95,73.98,73.86,73.89,99078.0,63.1529,63.1785,63.076,63.1016,99078.0
2021-03-15 15:15:00,73.89,73.97,73.89,73.92,138126.0,63.1016,63.1699,63.1016,63.1272,138126.0
2021-03-15 15:20:00,73.93,73.96,73.83,73.86,146973.0,63.1358,63.1614,63.0504,63.076,146973.0
2021-03-15 15:25:00,73.86,73.99,73.85,73.97,185628.0,63.076,63.187,63.0675,63.1699,185628.0
2021-03-15 15:30:00,73.97,73.98,73.86,73.91,167643.0,63.1699,63.1785,63.076,63.1187,167643.0
2021-03-15 15:35:00,73.92,73.92,73.78,73.8,257445.0,63.1272,63.1272,63.0077,63.0248,257445.0
2021-03-15 15:40:00,73.81,73.92,73.8,73.91,139371.0,63.0333,63.1272,63.0248,63.1187,139371.0
2021-03-15 15:45:00,73.91,74.01,73.9,73.93,202250.0,63.1187,63.2041,63.1102,63.1358,202250.0
2021-03-15 15:50:00,73.92,74.03,73.91,73.99,254214.0,63.1272,63.2212,63.1187,63.187,254214.0
2021-03-15 15:55:00,73.99,74.27,73.98,74.21,838438.0,63.187,63.4261,63.1785,63.3749,838438.0
2021-03-16 09:30:00,73.52,73.58,73.01,73.06,672591.0,62.7856,62.8369,62.3501,62.3928,672591.0
2021-03-16 09:35:00,73.09,73.39,72.98,73.38,322346.0,62.4184,62.6746,62.3245,62.6661,322346.0
2021-03-16 09:40:00,73.38,73.43,73.03,73.08,246162.0,62.6661,62.7088,62.3672,62.4099,246162.0
2021-03-16 09:45:00,73.09,73.26,72.92,72.93,426513.0,62.4184,62.5636,62.2732,62.2818,426513.0
2021-03-16 09:50:00,72.92,73.13,72.68,72.69,310447.0,62.2732,62.4526,62.0683,62.0768,310447.0
2021-03-16 09:55:00,72.69,72.79,72.54,72.61,450406.0,62.0768,62.1622,61.9487,62.0085,450406.0
2021-03-16 10:00:00,72.61,72.93,72.54,72.87,423464.0,62.0085,62.2818,61.9487,62.2305,423464.0
2021-03-16 10:05:00,72.88,72.95,72.73,72.88,178653.0,62.2391,62.2989,62.111,62.2391,178653.0
2021-03-16 10:10:00,72.87,73.03,72.82,73.01,163132.0,62.2305,62.3672,62.1878,62.3501,163132.0
2021-03-16 10:15:00,73.0,73.17,72.96,73.1,187199.0,62.3416,62.4867,62.3074,62.427,187199.0
2021-03-16 10:20:00,73.09,73.12,72.79,72.84,122049.0,62.4184,62.444,62.1622,62.2049,122049.0
2021-03-16 10:25:00,72.85,72.85,72.7,72.78,234501.0,62.2135,62.2135,62.0854,62.1537,234501.0
2021-03-16 10:30:00,72.76,72.83,72.61,72.74,174131.0,62.1366,62.1964,62.0085,62.1195,174131.0
2021-03-16 10:35:00,72.75,72.93,72.73,72.84,146991.0,62.1281,62.2818,62.111,62.2049,146991.0
2021-03-16 10:40:00,72.84,72.91,72.73,72.82,175740.0,62.2049,62.2647,62.111,62.1878,175740.0
2021-03-16 10:45:00,72.83,72.88,72.74,72.8,189639.0,62.1964,62.2391,62.1195,62.1708,189639.0
2021-03-16 10:50:00,72.81,72.81,72.6,72.65,267402.0,62.1793,62.1793,62.0,62.0427,267402.0
2021-03-16 10:55:00,72.65,72.69,72.53,72.56,142921.0,62.0427,62.0768,61.9402,61.9658,142921.0
2021-03-16 11:00:00,72.55,72.56,72.31,72.37,246182.0,61.9573,61.9658,61.7523,61.8035,246182.0
2021-03-16 11:05:00,72.38,72.74,72.36,72.68,208479.0,61.8121,62.1195,61.795,62.0683,208479.0
2021-03-16 11:10:00,72.69,72.69,72.5,72.63,124880.0,62.0768,62.0768,61.9146,62.0256,124880.0
2021-03-16 11:15:00,72.63,72.78,72.63,72.75,122493.0,62.0256,62.1537,62.0256,62.1281,122493.0
2021-03-16 11:20:00,72.74,72.86,72.74,72.78,171089.0,62.1195,62.222,62.1195,62.1537,171089.0
2021-03-16 11:25:00,72.78,72.84,72.68,72.73,117694.0,62.1537,62.2049,62.0683,62.111,117694.0
2021-03-16 11:30:00,72.73,72.8,72.67,72.73,90759.0,62.111,62.1708,62.0597,62.111,90759.0
2021-03-16 11:35:00,72.74,72.94,72.72,72.94,128379.0,62.1195,62.2903,62.1024,62.2903,128379.0
2021-03-16 11:40:00,72.93,72.96,72.8,72.91,160933.0,62.2818,62.3074,62.1708,62.2647,160933.0
2021-03-16 11:45:00,72.89,72.99,72.84,72.91,304158.0,62.2476,62.333,62.2049,62.2647,304158.0
2021-03-16 11:50:00,72.91,73.19,72.91,73.16,193472.0,62.2647,62.5038,62.2647,62.4782,193472.0
2021-03-16 11:55:00,73.16,73.28,73.15,73.25,173337.0,62.4782,62.5807,62.4697,62.5551,173337.0
2021-03-16 12:00:00,73.25,73.28,73.16,73.21,117517.0,62.5551,62.5807,62.4782,62.5209,117517.0
2021-03-16 12:05:00,73.23,73.37,73.18,73.33,114542.0,62.538,62.6575,62.4953,62.6234,114542.0
2021-03-16 12:10:00,73.35,73.46,73.28,73.36,135888.0,62.6405,62.7344,62.5807,62.649,135888.0
2021-03-16 12:15:00,73.36,73.4,73.2,73.25,138440.0,62.649,62.6832,62.5124,62.5551,138440.0
2021-03-16 12:20:00,73.24,73.28,73.07,73.09,139978.0,62.5465,62.5807,62.4013,62.4184,139978.0
2021-03-16 12:25:00,73.1,73.18,73.07,73.14,116993.0,62.427,62.4953,62.4013,62.4611,116993.0
2021-03-16 12:30:00,73.12,73.26,73.07,73.13,140508.0,62.444,62.5636,62.4013,62.4526,140508.0
2021-03-16 12:35:00,73.14,73.19,73.01,73.17,153860.0,62.4611,62.5038,62.3501,62.4867,153860.0
2021-03-16 12:40:00,73.17,73.24,73.14,73.22,72010.0,62.4867,62.5465,62.4611,62.5294,72010.0
2021-03-16 12:45:00,73.23,73.29,73.2,73.28,71319.0,62.538,62.5892,62.5124,62.5807,71319.0
2021-03-16 12:50:00,73.29,73.3,73.18,73.25,75860.0,62.5892,62.5978,62.4953,62.5551,75860.0
2021-03-16 12:55:00,73.25,73.28,73.17,73.27,77286.0,62.5551,62.5807,62.4867,62.5721,77286.0
2021-03-16 13:00:00,73.27,73.33,73.15,73.2,167747.0,62.5721,62.6234,62.4697,62.5124,167747.0
2021-03-16 13:05:00,73.22,73.42,73.2,73.34,86765.0,62.5294,62.7002,62.5124,62.6319,86765.0
2021-03-16 13:10:00,73.36,73.4,73.22,73.28,114007.0,62.649,62.6832,62.5294,62.5807,114007.0
2021-03-16 13:15:00,73.28,73.34,73.26,73.31,60940.0,62.5807,62.6319,62.5636,62.6063,60940.0
2021-03-16 13:20:00,73.31,73.34,73.19,73.24,54074.0,62.6063,62.6319,62.5038,62.5465,54074.0
2021-03-16 13:25:00,73.26,73.36,73.25,73.35,64454.0,62.5636,62.649,62.5551,62.6405,64454.0
2021-03-16 13:30:00,73.36,73.45,73.33,73.44,71166.0,62.649,62.7259,62.6234,62.7173,71166.0
2021-03-16 13:35:00,73.43,73.44,73.29,73.3,78317.0,62.7088,62.7173,62.5892,62.5978,78317.0
2021-03-16 13:40:00,73.3,73.4,73.29,73.38,62947.0,62.5978,62.6832,62.5892,62.6661,62947.0
2021-03-16 13:45:00,73.38,73.46,73.33,73.39,64090.0,62.6661,62.7344,62.6234,62.6746,64090.0
2021-03-16 13:50:00,73.39,73.44,73.31,73.37,72749.0,62.6746,62.7173,62.6063,62.6575,72749.0
2021-03-16 13:55:00,73.36,73.44,73.33,73.34,71791.0,62.649,62.7173,62.6234,62.6319,71791.0
2021-03-16 14:00:00,73.35,73.47,73.27,73.45,144405.0,62.6405,62.7429,62.5721,62.7259,144405.0
2021-03-16 14:05:00,73.45,73.5,73.42,73.44,101737.0,62.7259,62.7686,62.7002,62.7173,101737.0
2021-03-16 14:10:00,73.44,73.45,73.32,73.42,122239.0,62.7173,62.7259,62.6148,62.7002,122239.0
2021-03-16 14:15:00,73.41,73.48,73.35,73.36,126471.0,62.6917,62.7515,62.6405,62.649,126471.0
2021-03-16 14:20:00,73.35,73.4,73.32,73.34,107674.0,62.6405,62.6832,62.6148,62.6319,107674.0
2021-03-16 14:25:00,73.35,73.46,73.35,73.39,130422.0,62.6405,62.7344,62.6405,62.6746,130422.0
2021-03-16 14:30:00,73.39,73.6,73.38,73.58,233046.0,62.6746,62.854,62.6661,62.8369,233046.0
2021-03-16 14:35:00,73.58,73.63,73.4,73.42,119393.0,62.8369,62.8796,62.6832,62.7002,119393.0
2021-03-16 14:40:00,73.42,73.44,73.23,73.23,132973.0,62.7002,62.7173,62.538,62.538,132973.0
2021-03-16 14:45:00,73.23,73.33,73.17,73.31,112057.0,62.538,62.6234,62.4867,62.6063,112057.0
2021-03-16 14:50:00,73.32,73.4,73.3,73.4,103848.0,62.6148,62.6832,62.5978,62.6832,103848.0
2021-03-16 14:55:00,73.39,73.45,73.34,73.37,104306.0,62.6746,62.7259,62.6319,62.6575,104306.0
2021-03-16 15:00:00,73.36,73.46,73.27,73.41,90942.0,62.649,62.7344,62.5721,62.6917,90942.0
2021-03-16 15:05:00,73.4,73.5,73.38,73.48,109960.0,62.6832,62.7686,62.6661,62.7515,109960.0
2021-03-16 15:10:00,73.48,73.5,73.43,73.46,74762.0,62.7515,62.7686,62.7088,62.7344,74762.0
2021-03-16 15:15:00,73.47,73.52,73.45,73.49,91119.0,62.7429,62.7856,62.7259,62.76,91119.0
2021-03-16 15:20:00,73.5,73.5,73.39,73.42,155877.0,62.7686,62.7686,62.6746,62.7002,155877.0
2021-03-16 15:25:00,73.42,73.47,73.38,73.39,133909.0,62.7002,62.7429,62.6661,62.6746,133909.0
2021-03-16 15:30:00,73.4,73.45,73.28,73.43,164698.0,62.6832,62.7259,62.5807,62.7088,164698.0
2021-03-16 15:35:00,73.42,73.45,73.35,73.35,122813.0,62.7002,62.7259,62.6405,62.6405,122813.0
2021-03-16 15:40:00,73.35,73.45,73.28,73.32,116526.0,62.6405,62.7259,62.5807,62.6148,116526.0
2021-03-16 15:45:00,73.32,73.39,73.3,73.35,127586.0,62.6148,62.6746,62.5978,62.6405,127586.0
2021-03-16 15:50:00,73.36,73.48,73.36,73.47,305356.0,62.649,62.7515,62.649,62.7429,305356.0
2021-03-16 15:55:00,73.48,73.5,73.3,73.33,525986.0,62.7515,62.7686,62.5978,62.6234,525986.0
2021-03-17 09:30:00,73.93,74.2,73.77,74.14,735191.0,63.1358,63.3664,62.9991,63.3151,735191.0
2021-03-17 09:35:00,74.14,74.24,73.81,74.09,591314.0,63.3151,63.4005,63.0333,63.2724,591314.0
2021-03-17 09:40:00,74.1,74.34,73.75,73.81,437267.0,63.281,63.4859,62.9821,63.0333,437267.0
2021-03-17 09:45:00,73.82,73.86,73.47,73.5,312432.0,63.0418,63.076,62.7429,62.7686,312432.0
2021-03-17 09:50:00,73.5,73.66,73.33,73.56,216581.0,62.7686,62.9052,62.6234,62.8198,216581.0
2021-03-17 09:55:00,73.56,73.6,73.33,73.45,300518.0,62.8198,62.854,62.6234,62.7259,300518.0
2021-03-17 10:00:00,73.46,73.62,73.34,73.37,210698.0,62.7344,62.871,62.6319,62.6575,210698.0
2021-03-17 10:05:00,73.37,73.45,73.21,73.43,254913.0,62.6575,62.7259,62.5209,62.7088,254913.0
2021-03-17 10:10:00,73.45,73.51,73.3,73.37,155172.0,62.7259,62.7771,62.5978,62.6575,155172.0
2021-03-17 10:15:00,73.37,73.44,73.22,73.25,145541.0,62.6575,62.7173,62.5294,62.5551,145541.0
2021-03-17 10:20:00,73.24,73.33,73.04,73.12,328361.0,62.5465,62.6234,62.3757,62.444,328361.0
2021-03-17 10:25:00,73.13,73.3,73.1,73.17,126838.0,62.4526,62.5978,62.427,62.4867,126838.0
2021-03-17 10:30:00,73.16,73.22,72.84,72.89,210569.0,62.4782,62.5294,62.2049,62.2476,210569.0
2021-03-17 10:35:00,72.89,73.08,72.8,72.99,204129.0,62.2476,62.4099,62.1708,62.333,204129.0
2021-03-17 10:40:00,72.97,73.03,72.79,72.82,146767.0,62.3159,62.3672,62.1622,62.1878,146767.0
2021-03-17 10:45:00,72.81,72.94,72.79,72.81,120455.0,62.1793,62.2903,62.1622,62.1793,120455.0
2021-03-17 10:50:00,72.8,72.97,72.74,72.93,134089.0,62.1708,62.3159,62.1195,62.2818,134089.0
2021-03-17 10:55:00,72.94,73.0,72.86,72.92,94891.0,62.2903,62.3416,62.222,62.2732,94891.0
2021-03-17 11:00:00,72.93,73.09,72.88,73.08,253006.0,62.2818,62.4184,62.2391,62.4099,253006.0
2021-03-17 11:05:00,73.08,73.25,73.05,73.24,194989.0,62.4099,62.5551,62.3843,62.5465,194989.0
2021-03-17 11:10:00,73.24,73.3,73.1,73.13,303364.0,62.5465,62.5978,62.427,62.4526,303364.0
2021-03-17 11:15:00,73.13,73.19,72.98,72.99,140564.0,62.4526,62.5038,62.3245,62.333,140564.0
2021-03-17 11:20:00,73.0,73.16,72.96,73.14,154941.0,62.3416,62.4782,62.3074,62.4611,154941.0
2021-03-17 11:25:00,73.14,73.28,73.12,73.17,99360.0,62.4611,62.5807,62.444,62.4867,99360.0
2021-03-17 11:30:00,73.17,73.31,73.16,73.2,187409.0,62.4867,62.6063,62.4782,62.5124,187409.0
2021-03-17 11:35:00,73.19,73.41,73.18,73.38,180922.0,62.5038,62.6917,62.4953,62.6661,180922.0
2021-03-17 11:40:00,73.38,73.56,73.34,73.41,178058.0,62.6661,62.8198,62.6319,62.6917,178058.0
2021-03-17 11:45:00,73.42,73.47,73.33,73.33,166126.0,62.7002,62.7429,62.6234,62.6234,166126.0
2021-03-17 11:50:00,73.33,73.36,73.26,73.32,107484.0,62.6234,62.649,62.5636,62.6148,107484.0
2021-03-17 11:55:00,73.31,73.48,73.31,73.47,157617.0,62.6063,62.7515,62.6063,62.7429,157617.0
2021-03-17 12:00:00,73.47,73.62,73.45,73.61,116852.0,62.7429,62.871,62.7259,62.8625,116852.0
2021-03-17 12:05:00,73.61,73.66,73.53,73.62,168447.0,62.8625,62.9052,62.7942,62.871,168447.0
2021-03-17 12:10:00,73.63,73.66,73.53,73.61,107656.0,62.8796,62.9052,62.7942,62.8625,107656.0
2021-03-17 12:15:00,73.61,73.61,73.44,73.45,73855.0,62.8625,62.8625,62.7173,62.7259,73855.0
2021-03-17 12:20:00,73.46,73.48,73.31,73.36,112349.0,62.7344,62.7515,62.6063,62.649,112349.0
2021-03-17 12:25:00,73.36,73.37,73.26,73.29,77464.0,62.649,62.6575,62.5636,62.5892,77464.0
2021-03-17 12:30:00,73.29,73.32,73.18,73.21,180312.0,62.5892,62.6148,62.4953,62.5209,180312.0
2021-03-17 12:35:00,73.22,73.43,73.19,73.41,300389.0,62.5294,62.7088,62.5038,62.6917,300389.0
2021-03-17 12:40:00,73.4,73.49,73.37,73.44,202498.0,62.6832,62.76,62.6575,62.7173,202498.0
2021-03-17 12:45:00,73.43,73.44,73.28,73.31,78813.0,62.7088,62.7173,62.5807,62.6063,78813.0
2021-03-17 12:50:00,73.31,73.41,73.31,73.4,99457.0,62.6063,62.6917,62.6063,62.6832,99457.0
2021-03-17 12:55:00,73.4,73.4,73.18,73.34,286002.0,62.6832,62.6832,62.4953,62.6319,286002.0
2021-03-17 13:00:00,73.34,73.38,73.29,73.31,77773.0,62.6319,62.6661,62.5892,62.6063,77773.0
2021-03-17 13:05:00,73.32,73.38,73.29,73.34,116950.0,62.6148,62.6661,62.5892,62.6319,116950.0
2021-03-17 13:10:00,73.33,73.37,73.22,73.34,115111.0,62.6234,62.6575,62.5294,62.6319,115111.0
2021-03-17 13:15:00,73.33,73.34,73.23,73.27,97245.0,62.6234,62.6319,62.538,62.5721,97245.0
2021-03-17 13:20:00,73.27,73.27,73.12,73.18,117113.0,62.5721,62.5721,62.444,62.4953,117113.0
2021-03-17 13:25:00,73.18,73.27,73.16,73.18,79817.0,62.4953,62.5721,62.4782,62.4953,79817.0
2021-03-17 13:30:00,73.18,73.23,73.1,73.22,104856.0,62.4953,62.538,62.427,62.5294,104856.0
2021-03-17 13:35:00,73.22,73.29,73.21,73.27,70460.0,62.5294,62.5892,62.5209,62.5721,70460.0
2021-03-17 13:40:00,73.28,73.37,73.26,73.34,92970.0,62.5807,62.6575,62.5636,62.6319,92970.0
2021-03-17 13:45:00,73.34,73.38,73.3,73.34,51475.0,62.6319,62.6661,62.5978,62.6319,51475.0
2021-03-17 13:50:00,73.34,73.4,73.32,73.34,112804.0,62.6319,62.6832,62.6148,62.6319,112804.0
2021-03-17 13:55:00,73.35,73.35,73.17,73.23,188581.0,62.6405,62.6405,62.4867,62.538,188581.0
2021-03-17 14:00:00,73.25,73.57,73.1,73.53,343483.0,62.5551,62.8283,62.427,62.7942,343483.0
2021-03-17 14:05:00,73.53,73.77,73.51,73.71,217360.0,62.7942,62.9991,62.7771,62.9479,217360.0
2021-03-17 14:10:00,73.72,73.94,73.72,73.89,240775.0,62.9564,63.1443,62.9564,63.1016,240775.0
2021-03-17 14:15:00,73.9,73.91,73.57,73.57,222047.0,63.1102,63.1187,62.8283,62.8283,222047.0
2021-03-17 14:20:00,73.55,73.56,73.26,73.45,212074.0,62.8113,62.8198,62.5636,62.7259,212074.0
2021-03-17 14:25:00,73.45,73.57,73.4,73.41,118330.0,62.7259,62.8283,62.6832,62.6917,118330.0
2021-03-17 14:30:00,73.42,73.58,73.29,73.51,278544.0,62.7002,62.8369,62.5892,62.7771,278544.0
2021-03-17 14:35:00,73.5,73.65,73.45,73.54,143952.0,62.7686,62.8967,62.7259,62.8027,143952.0
2021-03-17 14:40:00,73.54,73.62,73.32,73.32,202560.0,62.8027,62.871,62.6148,62.6148,202560.0
2021-03-17 14:45:00,73.33,73.44,73.17,73.43,253113.0,62.6234,62.7173,62.4867,62.7088,253113.0
2021-03-17 14:50:00,73.43,73.49,73.23,73.34,163893.0,62.7088,62.76,62.538,62.6319,163893.0
2021-03-17 14:55:00,73.33,73.43,73.2,73.21,111001.0,62.6234,62.7088,62.5124,62.5209,111001.0
2021-03-17 15:00:00,73.2,73.21,73.1,73.1,236528.0,62.5124,62.5209,62.427,62.427,236528.0
2021-03-17 15:05:00,73.12,73.13,73.02,73.03,206870.0,62.444,62.4526,62.3586,62.3672,206870.0
2021-03-17 15:10:00,73.02,73.07,72.84,73.04,368933.0,62.3586,62.4013,62.2049,62.3757,368933.0
2021-03-17 15:15:00,73.05,73.25,73.04,73.12,161206.0,62.3843,62.5551,62.3757,62.444,161206.0
2021-03-17 15:20:00,73.13,73.2,73.1,73.16,121377.0,62.4526,62.5124,62.427,62.4782,121377.0
2021-03-17 15:25:00,73.17,73.29,73.16,73.27,133134.0,62.4867,62.5892,62.4782,62.5721,133134.0
2021-03-17 15:30:00,73.27,73.45,73.26,73.43,244728.0,62.5721,62.7259,62.5636,62.7088,244728.0
2021-03-17 15:35:00,73.44,73.51,73.34,73.45,207277.0,62.7173,62.7771,62.6319,62.7259,207277.0
2021-03-17 15:40:00,73.46,73.55,73.34,73.34,285441.0,62.7344,62.8113,62.6319,62.6319,285441.0
2021-03-17 15:45:00,73.34,73.51,73.34,73.48,215740.0,62.6319,62.7771,62.6319,62.7515,215740.0
2021-03-17 15:50:00,73.49,73.59,73.4,73.53,212802.0,62.76,62.8454,62.6832,62.7942,212802.0
2021-03-17 15:55:00,73.53,73.72,73.49,73.6,746063.0,62.7942,62.9564,62.76,62.854,746063.0
2021-03-18 09:30:00,74.43,74.79,74.08,74.48,979213.0,63.5628,63.8702,63.2639,63.6055,979213.0
2021-03-18 09:35:00,74.46,74.68,74.32,74.66,459165.0,63.5884,63.7763,63.4688,63.7592,459165.0
2021-03-18 09:40:00,74.66,74.74,74.37,74.37,409272.0,63.7592,63.8275,63.5115,63.5115,409272.0
2021-03-18 09:45:00,74.37,74.5,74.22,74.23,378331.0,63.5115,63.6226,63.3834,63.392,378331.0
2021-03-18 09:50:00,74.22,74.44,74.18,74.34,483534.0,63.3834,63.5713,63.3493,63.4859,483534.0
2021-03-18 09:55:00,74.33,74.53,74.33,74.52,469024.0,63.4774,63.6482,63.4774,63.6396,469024.0
2021-03-18 10:00:00,74.52,74.62,74.34,74.42,302433.0,63.6396,63.725,63.4859,63.5542,302433.0
2021-03-18 10:05:00,74.43,74.57,74.29,74.5,301721.0,63.5628,63.6823,63.4432,63.6226,301721.0
2021-03-18 10:10:00,74.5,74.69,74.45,74.67,333696.0,63.6226,63.7848,63.5799,63.7677,333696.0
2021-03-18 10:15:00,74.67,74.72,74.61,74.67,237546.0,63.7677,63.8104,63.7165,63.7677,237546.0
2021-03-18 10:20:00,74.66,74.86,74.62,74.81,406822.0,63.7592,63.93,63.725,63.8873,406822.0
2021-03-18 10:25:00,74.83,75.12,74.83,75.11,607652.0,63.9044,64.152,63.9044,64.1435,607652.0
2021-03-18 10:30:00,75.12,75.45,75.09,75.43,438492.0,64.152,64.4338,64.1264,64.4168,438492.0
2021-03-18 10:35:00,75.42,75.65,75.27,75.29,449605.0,64.4082,64.6046,64.2801,64.2972,449605.0
2021-03-18 10:40:00,75.28,75.39,75.06,75.09,277049.0,64.2887,64.3826,64.1008,64.1264,277049.0
2021-03-18 10:45:00,75.09,75.32,75.06,75.18,243115.0,64.1264,64.3228,64.1008,64.2033,243115.0
2021-03-18 10:50:00,75.18,75.21,75.04,75.08,145830.0,64.2033,64.2289,64.0837,64.1179,145830.0
2021-03-18 10:55:00,75.09,75.18,75.03,75.17,229236.0,64.1264,64.2033,64.0752,64.1947,229236.0
2021-03-18 11:00:00,75.18,75.5,75.18,75.49,533233.0,64.2033,64.4765,64.2033,64.468,533233.0
2021-03-18 11:05:00,75.49,75.63,75.48,75.54,407280.0,64.468,64.5876,64.4595,64.5107,407280.0
2021-03-18 11:10:00,75.53,75.58,75.45,75.52,286567.0,64.5022,64.5449,64.4338,64.4936,286567.0
2021-03-18 11:15:00,75.53,75.71,75.51,75.65,184021.0,64.5022,64.6559,64.4851,64.6046,184021.0
2021-03-18 11:20:00,75.65,75.69,75.54,75.69,134242.0,64.6046,64.6388,64.5107,64.6388,134242.0
2021-03-18 11:25:00,75.68,75.69,75.47,75.53,153764.0,64.6303,64.6388,64.4509,64.5022,153764.0
2021-03-18 11:30:00,75.53,75.8,75.5,75.77,351025.0,64.5022,64.7327,64.4765,64.7071,351025.0
2021-03-18 11:35:00,75.78,75.81,75.67,75.78,280585.0,64.7157,64.7413,64.6217,64.7157,280585.0
2021-03-18 11:40:00,75.78,75.83,75.69,75.74,143377.0,64.7157,64.7584,64.6388,64.6815,143377.0
2021-03-18 11:45:00,75.77,75.83,75.74,75.81,97882.0,64.7071,64.7584,64.6815,64.7413,97882.0
2021-03-18 11:50:00,75.81,75.98,75.81,75.95,186956.0,64.7413,64.8865,64.7413,64.8608,186956.0
2021-03-18 11:55:00,75.95,76.08,75.93,76.01,348486.0,64.8608,64.9719,64.8438,64.9121,348486.0
2021-03-18 12:00:00,76.02,76.13,76.0,76.0,289815.0,64.9206,65.0146,64.9035,64.9035,289815.0
2021-03-18 12:05:00,76.01,76.05,75.92,75.95,357300.0,64.9121,64.9462,64.8352,64.8608,357300.0
2021-03-18 12:10:00,75.95,76.0,75.92,75.94,109792.0,64.8608,64.9035,64.8352,64.8523,109792.0
2021-03-18 12:15:00,75.94,76.03,75.9,75.92,170964.0,64.8523,64.9292,64.8181,64.8352,170964.0
2021-03-18 12:20:00,75.92,76.02,75.91,75.94,168651.0,64.8352,64.9206,64.8267,64.8523,168651.0
2021-03-18 12:25:00,75.93,76.08,75.93,75.95,216631.0,64.8438,64.9719,64.8438,64.8608,216631.0
2021-03-18 12:30:00,75.96,76.01,75.55,75.63,260452.0,64.8694,64.9121,64.5192,64.5876,260452.0
2021-03-18 12:35:00,75.63,75.79,75.6,75.75,158095.0,64.5876,64.7242,64.5619,64.69,158095.0
2021-03-18 12:40:00,75.76,75.86,75.62,75.63,96771.0,64.6986,64.784,64.579,64.5876,96771.0
2021-03-18 12:45:00,75.64,75.68,75.55,75.56,95030.0,64.5961,64.6303,64.5192,64.5278,95030.0
2021-03-18 12:50:00,75.55,75.57,75.45,75.45,98304.0,64.5192,64.5363,64.4338,64.4338,98304.0
2021-03-18 12:55:00,75.45,75.47,75.29,75.31,182408.0,64.4338,64.4509,64.2972,64.3143,182408.0
2021-03-18 13:00:00,75.31,75.56,75.29,75.53,166155.0,64.3143,64.5278,64.2972,64.5022,166155.0
2021-03-18 13:05:00,75.54,75.63,75.52,75.58,123060.0,64.5107,64.5876,64.4936,64.5449,123060.0
2021-03-18 13:10:00,75.58,75.58,75.41,75.46,164642.0,64.5449,64.5449,64.3997,64.4424,164642.0
2021-03-18 13:15:00,75.45,75.49,75.39,75.45,90951.0,64.4338,64.468,64.3826,64.4338,90951.0
2021-03-18 13:20:00,75.45,75.55,75.42,75.46,116885.0,64.4338,64.5192,64.4082,64.4424,116885.0
2021-03-18 13:25:00,75.46,75.48,75.32,75.37,100664.0,64.4424,64.4595,64.3228,64.3655,100664.0
2021-03-18 13:30:00,75.36,75.47,75.32,75.44,62410.0,64.357,64.4509,64.3228,64.4253,62410.0
2021-03-18 13:35:00,75.44,75.49,75.41,75.47,88558.0,64.4253,64.468,64.3997,64.4509,88558.0
2021-03-18 13:40:00,75.48,75.5,75.39,75.39,76484.0,64.4595,64.4765,64.3826,64.3826,76484.0
2021-03-18 13:45:00,75.4,75.45,75.34,75.4,78932.0,64.3911,64.4338,64.3399,64.3911,78932.0
2021-03-18 13:50:00,75.4,75.47,75.36,75.44,68691.0,64.3911,64.4509,64.357,64.4253,68691.0
2021-03-18 13:55:00,75.43,75.44,75.35,75.4,91503.0,64.4168,64.4253,64.3484,64.3911,91503.0
2021-03-18 14:00:00,75.39,75.41,75.34,75.4,77222.0,64.3826,64.3997,64.3399,64.3911,77222.0
2021-03-18 14:05:00,75.4,75.4,75.18,75.2,125519.0,64.3911,64.3911,64.2033,64.2203,125519.0
2021-03-18 14:10:00,75.2,75.24,75.1,75.17,141191.0,64.2203,64.2545,64.1349,64.1947,141191.0
2021-03-18 14:15:00,75.17,75.19,74.93,74.95,207134.0,64.1947,64.2118,63.9898,64.0068,207134.0
2021-03-18 14:20:00,74.95,75.07,74.92,75.02,136627.0,64.0068,64.1093,63.9812,64.0666,136627.0
2021-03-18 14:25:00,75.01,75.02,74.89,74.93,122207.0,64.0581,64.0666,63.9556,63.9898,122207.0
2021-03-18 14:30:00,74.94,75.03,74.81,74.83,127539.0,63.9983,64.0752,63.8873,63.9044,127539.0
2021-03-18 14:35:00,74.83,74.9,74.71,74.84,132139.0,63.9044,63.9641,63.8019,63.9129,132139.0
2021-03-18 14:40:00,74.84,74.85,74.57,74.59,398984.0,63.9129,63.9214,63.6823,63.6994,398984.0
2021-03-18 14:45:00,74.6,74.75,74.57,74.73,290669.0,63.7079,63.836,63.6823,63.819,290669.0
2021-03-18 14:50:00,74.73,74.82,74.64,74.68,129042.0,63.819,63.8958,63.7421,63.7763,129042.0
2021-03-18 14:55:00,74.67,74.74,74.62,74.65,108431.0,63.7677,63.8275,63.725,63.7506,108431.0
2021-03-18 15:00:00,74.66,74.7,74.54,74.57,180990.0,63.7592,63.7933,63.6567,63.6823,180990.0
2021-03-18 15:05:00,74.58,74.58,74.37,74.48,199035.0,63.6909,63.6909,63.5115,63.6055,199035.0
2021-03-18 15:10:00,74.48,74.53,74.39,74.39,226213.0,63.6055,63.6482,63.5286,63.5286,226213.0
2021-03-18 15:15:00,74.38,74.42,74.26,74.3,282107.0,63.5201,63.5542,63.4176,63.4518,282107.0
2021-03-18 15:20:00,74.29,74.31,74.07,74.1,225569.0,63.4432,63.4603,63.2553,63.281,225569.0
2021-03-18 15:25:00,74.11,74.21,73.96,74.17,252589.0,63.2895,63.3749,63.1614,63.3407,252589.0
2021-03-18 15:30:00,74.16,74.16,73.87,73.89,291121.0,63.3322,63.3322,63.0845,63.1016,291121.0
2021-03-18 15:35:00,73.89,73.92,73.7,73.71,417553.0,63.1016,63.1272,62.9394,62.9479,417553.0
2021-03-18 15:40:00,73.72,73.74,73.63,73.71,352735.0,62.9564,62.9735,62.8796,62.9479,352735.0
2021-03-18 15:45:00,73.71,73.72,73.45,73.49,363603.0,62.9479,62.9564,62.7259,62.76,363603.0
2021-03-18 15:50:00,73.51,73.71,73.46,73.64,532354.0,62.7771,62.9479,62.7344,62.8881,532354.0
2021-03-18 15:55:00,73.64,73.9,73.64,73.83,618879.0,62.8881,63.1102,62.8881,63.0504,618879.0
2021-03-19 09:30:00,73.2,73.2,72.28,72.32,2107393.0,62.5124,62.5124,61.7267,61.7608,2107393.0
2021-03-19 09:35:00,72.32,72.45,72.17,72.18,501820.0,61.7608,61.8719,61.6327,61.6413,501820.0
2021-03-19 09:40:00,72.2,72.22,71.73,71.9,583644.0,61.6584,61.6754,61.257,61.4022,583644.0
2021-03-19 09:45:00,71.9,71.99,71.52,71.64,603921.0,61.4022,61.479,61.0776,61.1801,603921.0
2021-03-19 09:50:00,71.65,72.63,71.65,72.4,539680.0,61.1887,62.0256,61.1887,61.8292,539680.0
2021-03-19 09:55:00,72.42,72.5,72.17,72.42,243064.0,61.8462,61.9146,61.6327,61.8462,243064.0
2021-03-19 10:00:00,72.41,72.57,72.32,72.5,178246.0,61.8377,61.9743,61.7608,61.9146,178246.0
2021-03-19 10:05:00,72.49,72.51,72.22,72.44,280215.0,61.906,61.9231,61.6754,61.8633,280215.0
2021-03-19 10:10:00,72.43,72.63,72.31,72.55,231930.0,61.8548,62.0256,61.7523,61.9573,231930.0
2021-03-19 10:15:00,72.55,72.78,72.44,72.73,173809.0,61.9573,62.1537,61.8633,62.111,173809.0
2021-03-19 10:20:00,72.76,72.79,72.63,72.69,178408.0,62.1366,62.1622,62.0256,62.0768,178408.0
2021-03-19 10:25:00,72.69,72.75,72.5,72.64,162698.0,62.0768,62.1281,61.9146,62.0341,162698.0
2021-03-19 10:30:00,72.64,72.69,72.26,72.33,166774.0,62.0341,62.0768,61.7096,61.7694,166774.0
2021-03-19 10:35:00,72.34,72.45,72.18,72.31,178867.0,61.7779,61.8719,61.6413,61.7523,178867.0
2021-03-19 10:40:00,72.31,72.39,72.13,72.36,213320.0,61.7523,61.8206,61.5986,61.795,213320.0
2021-03-19 10:45:00,72.36,72.71,72.36,72.7,283033.0,61.795,62.0939,61.795,62.0854,283033.0
2021-03-19 10:50:00,72.7,72.94,72.69,72.89,364714.0,62.0854,62.2903,62.0768,62.2476,364714.0
2021-03-19 10:55:00,72.87,72.91,72.69,72.82,155391.0,62.2305,62.2647,62.0768,62.1878,155391.0
2021-03-19 11:00:00,72.82,72.83,72.64,72.77,109224.0,62.1878,62.1964,62.0341,62.1451,109224.0
2021-03-19 11:05:00,72.76,72.95,72.71,72.85,162627.0,62.1366,62.2989,62.0939,62.2135,162627.0
2021-03-19 11:10:00,72.86,72.89,72.73,72.86,140368.0,62.222,62.2476,62.111,62.222,140368.0
2021-03-19 11:15:00,72.86,72.88,72.71,72.84,109333.0,62.222,62.2391,62.0939,62.2049,109333.0
2021-03-19 11:20:00,72.84,72.98,72.77,72.8,178096.0,62.2049,62.3245,62.1451,62.1708,178096.0
2021-03-19 11:25:00,72.81,72.93,72.76,72.83,120258.0,62.1793,62.2818,62.1366,62.1964,120258.0
2021-03-19 11:30:00,72.84,73.06,72.79,73.03,252147.0,62.2049,62.3928,62.1622,62.3672,252147.0
2021-03-19 11:35:00,73.04,73.07,72.83,72.98,168117.0,62.3757,62.4013,62.1964,62.3245,168117.0
2021-03-19 11:40:00,72.98,73.24,72.95,73.22,139699.0,62.3245,62.5465,62.2989,62.5294,139699.0
2021-03-19 11:45:00,73.23,73.27,73.06,73.11,193595.0,62.538,62.5721,62.3928,62.4355,193595.0
2021-03-19 11:50:00,73.11,73.23,73.09,73.21,133995.0,62.4355,62.538,62.4184,62.5209,133995.0
2021-03-19 11:55:00,73.21,73.26,73.15,73.19,115326.0,62.5209,62.5636,62.4697,62.5038,115326.0
2021-03-19 12:00:00,73.19,73.38,73.16,73.33,195253.0,62.5038,62.6661,62.4782,62.6234,195253.0
2021-03-19 12:05:00,73.32,73.37,73.23,73.27,87327.0,62.6148,62.6575,62.538,62.5721,87327.0
2021-03-19 12:10:00,73.27,73.28,73.15,73.18,99814.0,62.5721,62.5807,62.4697,62.4953,99814.0
2021-03-19 12:15:00,73.18,73.22,73.12,73.15,139279.0,62.4953,62.5294,62.444,62.4697,139279.0
2021-03-19 12:20:00,73.15,73.26,73.14,73.19,68019.0,62.4697,62.5636,62.4611,62.5038,68019.0
2021-03-19 12:25:00,73.19,73.35,73.18,73.27,73160.0,62.5038,62.6405,62.4953,62.5721,73160.0
2021-03-19 12:30:00,73.26,73.31,73.05,73.06,97018.0,62.5636,62.6063,62.3843,62.3928,97018.0
2021-03-19 12:35:00,73.06,73.18,73.01,73.15,130012.0,62.3928,62.4953,62.3501,62.4697,130012.0
2021-03-19 12:40:00,73.15,73.3,73.14,73.29,75910.0,62.4697,62.5978,62.4611,62.5892,75910.0
2021-03-19 12:45:00,73.27,73.45,73.26,73.38,128518.0,62.5721,62.7259,62.5636,62.6661,128518.0
2021-03-19 12:50:00,73.38,73.5,73.33,73.42,183999.0,62.6661,62.7686,62.6234,62.7002,183999.0
2021-03-19 12:55:00,73.41,73.42,73.29,73.35,162936.0,62.6917,62.7002,62.5892,62.6405,162936.0
2021-03-19 13:00:00,73.34,73.35,73.19,73.24,159563.0,62.6319,62.6405,62.5038,62.5465,159563.0
2021-03-19 13:05:00,73.25,73.28,73.21,73.25,125284.0,62.5551,62.5807,62.5209,62.5551,125284.0
2021-03-19 13:10:00,73.25,73.36,73.19,73.34,112741.0,62.5551,62.649,62.5038,62.6319,112741.0
2021-03-19 13:15:00,73.34,73.46,73.34,73.44,188819.0,62.6319,62.7344,62.6319,62.7173,188819.0
2021-03-19 13:20:00,73.43,73.58,73.41,73.5,108154.0,62.7088,62.8369,62.6917,62.7686,108154.0
2021-03-19 13:25:00,73.5,73.53,73.38,73.4,107394.0,62.7686,62.7942,62.6661,62.6832,107394.0
2021-03-19 13:30:00,73.41,73.43,73.3,73.33,102050.0,62.6917,62.7088,62.5978,62.6234,102050.0
2021-03-19 13:35:00,73.34,73.49,73.25,73.42,155351.0,62.6319,62.76,62.5551,62.7002,155351.0
2021-03-19 13:40:00,73.44,73.48,73.37,73.45,125588.0,62.7173,62.7515,62.6575,62.7259,125588.0
2021-03-19 13:45:00,73.46,73.56,73.45,73.5,172713.0,62.7344,62.8198,62.7259,62.7686,172713.0
2021-03-19 13:50:00,73.5,73.56,73.47,73.49,69371.0,62.7686,62.8198,62.7429,62.76,69371.0
2021-03-19 13:55:00,73.48,73.52,73.4,73.48,63844.0,62.7515,62.7856,62.6832,62.7515,63844.0
2021-03-19 14:00:00,73.49,73.59,73.41,73.45,91789.0,62.76,62.8454,62.6917,62.7259,91789.0
2021-03-19 14:05:00,73.45,73.57,73.42,73.44,131811.0,62.7259,62.8283,62.7002,62.7173,131811.0
2021-03-19 14:10:00,73.44,73.46,73.3,73.37,242891.0,62.7173,62.7344,62.5978,62.6575,242891.0
2021-03-19 14:15:00,73.37,73.47,73.33,73.38,96709.0,62.6575,62.7429,62.6234,62.6661,96709.0
2021-03-19 14:20:00,73.38,73.39,73.25,73.25,99399.0,62.6661,62.6746,62.5551,62.5551,99399.0
2021-03-19 14:25:00,73.25,73.29,73.19,73.23,80687.0,62.5551,62.5892,62.5038,62.538,80687.0
2021-03-19 14:30:00,73.23,73.34,73.23,73.29,65852.0,62.538,62.6319,62.538,62.5892,65852.0
2021-03-19 14:35:00,73.29,73.29,73.15,73.16,68730.0,62.5892,62.5892,62.4697,62.4782,68730.0
2021-03-19 14:40:00,73.15,73.19,73.0,73.02,149560.0,62.4697,62.5038,62.3416,62.3586,149560.0
2021-03-19 14:45:00,73.02,73.1,73.0,73.06,107557.0,62.3586,62.427,62.3416,62.3928,107557.0
2021-03-19 14:50:00,73.05,73.17,73.03,73.11,92445.0,62.3843,62.4867,62.3672,62.4355,92445.0
2021-03-19 14:55:00,73.12,73.24,73.08,73.22,144164.0,62.444,62.5465,62.4099,62.5294,144164.0
2021-03-19 15:00:00,73.23,73.24,73.07,73.09,111413.0,62.538,62.5465,62.4013,62.4184,111413.0
2021-03-19 15:05:00,73.09,73.1,73.01,73.04,175458.0,62.4184,62.427,62.3501,62.3757,175458.0
2021-03-19 15:10:00,73.03,73.26,73.03,73.18,121093.0,62.3672,62.5636,62.3672,62.4953,121093.0
2021-03-19 15:15:00,73.17,73.18,73.07,73.1,87343.0,62.4867,62.4953,62.4013,62.427,87343.0
2021-03-19 15:20:00,73.11,73.15,73.06,73.09,123571.0,62.4355,62.4697,62.3928,62.4184,123571.0
2021-03-19 15:25:00,73.09,73.15,73.08,73.13,96945.0,62.4184,62.4697,62.4099,62.4526,96945.0
2021-03-19 15:30:00,73.14,73.14,73.02,73.07,172816.0,62.4611,62.4611,62.3586,62.4013,172816.0
2021-03-19 15:35:00,73.06,73.23,73.03,73.11,283902.0,62.3928,62.538,62.3672,62.4355,283902.0
2021-03-19 15:40:00,73.11,73.16,73.05,73.05,176933.0,62.4355,62.4782,62.3843,62.3843,176933.0
2021-03-19 15:45:00,73.05,73.21,73.01,73.17,362136.0,62.3843,62.5209,62.3501,62.4867,362136.0
2021-03-19 15:50:00,73.16,73.46,73.16,73.25,698122.0,62.4782,62.7344,62.4782,62.5551,698122.0
2021-03-19 15:55:00,73.25,73.31,72.96,72.98,797924.0,62.5551,62.6063,62.3074,62.3245,797924.0
2021-03-22 09:30:00,72.29,72.6,72.0,72.13,776604.0,61.7352,62.0,61.4876,61.5986,776604.0
2021-03-22 09:35:00,72.12,72.25,71.7,72.23,505166.0,61.59,61.7011,61.2314,61.684,505166.0
2021-03-22 09:40:00,72.23,72.23,71.95,72.1,317199.0,61.684,61.684,61.4449,61.573,317199.0
2021-03-22 09:45:00,72.11,72.28,71.94,72.27,288698.0,61.5815,61.7267,61.4363,61.7181,288698.0
2021-03-22 09:50:00,72.28,72.48,72.25,72.28,224429.0,61.7267,61.8975,61.7011,61.7267,224429.0
2021-03-22 09:55:00,72.28,72.3,71.84,71.95,217029.0,61.7267,61.7438,61.3509,61.4449,217029.0
2021-03-22 10:00:00,71.96,72.16,71.86,72.15,167813.0,61.4534,61.6242,61.368,61.6157,167813.0
2021-03-22 10:05:00,72.16,72.21,72.01,72.04,243882.0,61.6242,61.6669,61.4961,61.5217,243882.0
2021-03-22 10:10:00,72.04,72.13,71.82,72.02,209854.0,61.5217,61.5986,61.3338,61.5046,209854.0
2021-03-22 10:15:00,72.0,72.05,71.85,71.96,132276.0,61.4876,61.5303,61.3595,61.4534,132276.0
2021-03-22 10:20:00,71.98,72.01,71.72,71.8,155424.0,61.4705,61.4961,61.2484,61.3168,155424.0
2021-03-22 10:25:00,71.8,71.89,71.64,71.7,149222.0,61.3168,61.3936,61.1801,61.2314,149222.0
2021-03-22 10:30:00,71.72,71.95,71.69,71.87,132911.0,61.2484,61.4449,61.2228,61.3765,132911.0
2021-03-22 10:35:00,71.86,71.96,71.75,71.95,136963.0,61.368,61.4534,61.2741,61.4449,136963.0
2021-03-22 10:40:00,71.96,72.03,71.87,72.01,111945.0,61.4534,61.5132,61.3765,61.4961,111945.0
2021-03-22 10:45:00,72.02,72.21,72.01,72.14,177148.0,61.5046,61.6669,61.4961,61.6071,177148.0
2021-03-22 10:50:00,72.16,72.2,72.04,72.06,109938.0,61.6242,61.6584,61.5217,61.5388,109938.0
2021-03-22 10:55:00,72.08,72.13,71.93,71.98,96358.0,61.5559,61.5986,61.4278,61.4705,96358.0
2021-03-22 11:00:00,71.97,72.11,71.89,72.04,178328.0,61.4619,61.5815,61.3936,61.5217,178328.0
2021-03-22 11:05:00,72.04,72.15,71.95,72.02,111076.0,61.5217,61.6157,61.4449,61.5046,111076.0
2021-03-22 11:10:00,72.02,72.03,71.85,71.89,110188.0,61.5046,61.5132,61.3595,61.3936,110188.0
2021-03-22 11:15:00,71.87,72.02,71.83,71.97,101119.0,61.3765,61.5046,61.3424,61.4619,101119.0
2021-03-22 11:20:00,71.97,72.09,71.94,71.95,98285.0,61.4619,61.5644,61.4363,61.4449,98285.0
2021-03-22 11:25:00,71.94,71.97,71.83,71.93,182401.0,61.4363,61.4619,61.3424,61.4278,182401.0
2021-03-22 11:30:00,71.94,72.09,71.86,72.06,131339.0,61.4363,61.5644,61.368,61.5388,131339.0
2021-03-22 11:35:00,72.06,72.16,72.03,72.09,141040.0,61.5388,61.6242,61.5132,61.5644,141040.0
2021-03-22 11:40:00,72.09,72.34,72.04,72.33,214810.0,61.5644,61.7779,61.5217,61.7694,214810.0
2021-03-22 11:45:00,72.33,72.35,72.19,72.22,200669.0,61.7694,61.7865,61.6498,61.6754,200669.0
2021-03-22 11:50:00,72.22,72.28,72.14,72.16,72050.0,61.6754,61.7267,61.6071,61.6242,72050.0
2021-03-22 11:55:00,72.15,72.27,72.14,72.21,71605.0,61.6157,61.7181,61.6071,61.6669,71605.0
2021-03-22 12:00:00,72.2,72.25,72.14,72.16,69476.0,61.6584,61.7011,61.6071,61.6242,69476.0
2021-03-22 12:05:00,72.15,72.16,71.92,71.95,205927.0,61.6157,61.6242,61.4192,61.4449,205927.0
2021-03-22 12:10:00,71.95,71.99,71.89,71.9,95721.0,61.4449,61.479,61.3936,61.4022,95721.0
2021-03-22 12:15:00,71.9,71.93,71.84,71.84,105179.0,61.4022,61.4278,61.3509,61.3509,105179.0
2021-03-22 12:20:00,71.84,71.87,71.76,71.8,151925.0,61.3509,61.3765,61.2826,61.3168,151925.0
2021-03-22 12:25:00,71.8,71.96,71.79,71.94,84813.0,61.3168,61.4534,61.3082,61.4363,84813.0
2021-03-22 12:30:00,71.95,71.99,71.89,71.95,308504.0,61.4449,61.479,61.3936,61.4449,308504.0
2021-03-22 12:35:00,71.94,72.0,71.84,71.85,218138.0,61.4363,61.4876,61.3509,61.3595,218138.0
2021-03-22 12:40:00,71.85,71.92,71.82,71.92,113291.0,61.3595,61.4192,61.3338,61.4192,113291.0
2021-03-22 12:45:00,71.92,72.11,71.92,72.1,102171.0,61.4192,61.5815,61.4192,61.573,102171.0
2021-03-22 12:50:00,72.1,72.1,71.99,72.02,76870.0,61.573,61.573,61.479,61.5046,76870.0
2021-03-22 12:55:00,72.02,72.02,71.83,71.93,132682.0,61.5046,61.5046,61.3424,61.4278,132682.0
2021-03-22 13:00:00,71.94,71.94,71.81,71.84,85326.0,61.4363,61.4363,61.3253,61.3509,85326.0
2021-03-22 13:05:00,71.84,71.88,71.75,71.79,85038.0,61.3509,61.3851,61.2741,61.3082,85038.0
2021-03-22 13:10:00,71.8,72.05,71.79,72.01,147007.0,61.3168,61.5303,61.3082,61.4961,147007.0
2021-03-22 13:15:00,72.01,72.1,71.96,72.07,61446.0,61.4961,61.573,61.4534,61.5473,61446.0
2021-03-22 13:20:00,72.08,72.21,72.07,72.14,235296.0,61.5559,61.6669,61.5473,61.6071,235296.0
2021-03-22 13:25:00,72.14,72.14,72.0,72.06,54292.0,61.6071,61.6071,61.4876,61.5388,54292.0
2021-03-22 13:30:00,72.06,72.12,72.03,72.09,60915.0,61.5388,61.59,61.5132,61.5644,60915.0
2021-03-22 13:35:00,72.09,72.09,72.02,72.03,53930.0,61.5644,61.5644,61.5046,61.5132,53930.0
2021-03-22 13:40:00,72.02,72.15,72.0,72.03,110591.0,61.5046,61.6157,61.4876,61.5132,110591.0
2021-03-22 13:45:00,72.03,72.06,71.94,72.0,93248.0,61.5132,61.5388,61.4363,61.4876,93248.0
2021-03-22 13:50:00,72.01,72.01,71.89,71.92,145698.0,61.4961,61.4961,61.3936,61.4192,145698.0
2021-03-22 13:55:00,71.92,72.08,71.9,72.04,195290.0,61.4192,61.5559,61.4022,61.5217,195290.0
2021-03-22 14:00:00,72.04,72.06,71.94,72.04,196962.0,61.5217,61.5388,61.4363,61.5217,196962.0
2021-03-22 14:05:00,72.05,72.11,72.02,72.1,67201.0,61.5303,61.5815,61.5046,61.573,67201.0
2021-03-22 14:10:00,72.1,72.11,71.99,72.04,69204.0,61.573,61.5815,61.479,61.5217,69204.0
2021-03-22 14:15:00,72.04,72.04,72.0,72.02,46727.0,61.5217,61.5217,61.4876,61.5046,46727.0
2021-03-22 14:20:00,72.02,72.09,72.01,72.06,53377.0,61.5046,61.5644,61.4961,61.5388,53377.0
2021-03-22 14:25:00,72.05,72.13,72.0,72.09,84580.0,61.5303,61.5986,61.4876,61.5644,84580.0
2021-03-22 14:30:00,72.09,72.24,72.09,72.18,79650.0,61.5644,61.6925,61.5644,61.6413,79650.0
2021-03-22 14:35:00,72.17,72.25,72.14,72.23,90912.0,61.6327,61.7011,61.6071,61.684,90912.0
2021-03-22 14:40:00,72.23,72.29,72.16,72.17,90395.0,61.684,61.7352,61.6242,61.6327,90395.0
2021-03-22 14:45:00,72.18,72.21,72.13,72.21,115417.0,61.6413,61.6669,61.5986,61.6669,115417.0
2021-03-22 14:50:00,72.21,72.27,72.16,72.17,112111.0,61.6669,61.7181,61.6242,61.6327,112111.0
2021-03-22 14:55:00,72.17,72.26,72.17,72.24,71941.0,61.6327,61.7096,61.6327,61.6925,71941.0
2021-03-22 15:00:00,72.25,72.31,72.24,72.28,92583.0,61.7011,61.7523,61.6925,61.7267,92583.0
2021-03-22 15:05:00,72.28,72.32,72.26,72.28,117101.0,61.7267,61.7608,61.7096,61.7267,117101.0
2021-03-22 15:10:00,72.29,72.3,72.19,72.23,123180.0,61.7352,61.7438,61.6498,61.684,123180.0
2021-03-22 15:15:00,72.23,72.29,72.17,72.17,76259.0,61.684,61.7352,61.6327,61.6327,76259.0
2021-03-22 15:20:00,72.17,72.28,72.16,72.27,118096.0,61.6327,61.7267,61.6242,61.7181,118096.0
2021-03-22 15:25:00,72.26,72.26,72.13,72.14,125224.0,61.7096,61.7096,61.5986,61.6071,125224.0
2021-03-22 15:30:00,72.13,72.17,71.96,72.0,233947.0,61.5986,61.6327,61.4534,61.4876,233947.0
2021-03-22 15:35:00,72.01,72.12,71.97,72.09,158828.0,61.4961,61.59,61.4619,61.5644,158828.0
2021-03-22 15:40:00,72.09,72.15,72.05,72.11,178241.0,61.5644,61.6157,61.5303,61.5815,178241.0
2021-03-22 15:45:00,72.12,72.13,71.99,72.03,170522.0,61.59,61.5986,61.479,61.5132,170522.0
2021-03-22 15:50:00,72.02,72.03,71.95,72.01,180048.0,61.5046,61.5132,61.4449,61.4961,180048.0
2021-03-22 15:55:00,72.0,72.02,71.89,71.95,360957.0,61.4876,61.5046,61.3936,61.4449,360957.0
2021-03-23 09:30:00,71.3,71.36,71.05,71.16,681939.0,60.8898,60.941,60.6763,60.7702,681939.0
2021-03-23 09:35:00,71.17,71.69,71.1,71.66,324718.0,60.7788,61.2228,60.719,61.1972,324718.0
2021-03-23 09:40:00,71.66,71.97,71.55,71.95,297878.0,61.1972,61.4619,61.1033,61.4449,297878.0
2021-03-23 09:45:00,71.94,71.97,71.77,71.94,312724.0,61.4363,61.4619,61.2911,61.4363,312724.0
2021-03-23 09:50:00,71.93,72.12,71.81,72.0,315718.0,61.4278,61.59,61.3253,61.4876,315718.0
2021-03-23 09:55:00,71.99,72.47,71.93,72.41,311017.0,61.479,61.8889,61.4278,61.8377,311017.0
2021-03-23 10:00:00,72.41,72.5,72.27,72.43,213805.0,61.8377,61.9146,61.7181,61.8548,213805.0
2021-03-23 10:05:00,72.44,72.64,72.36,72.49,172429.0,61.8633,62.0341,61.795,61.906,172429.0
2021-03-23 10:10:00,72.5,72.51,72.25,72.27,170859.0,61.9146,61.9231,61.7011,61.7181,170859.0
2021-03-23 10:15:00,72.26,72.51,72.22,72.46,96054.0,61.7096,61.9231,61.6754,61.8804,96054.0
2021-03-23 10:20:00,72.45,72.48,72.29,72.32,122085.0,61.8719,61.8975,61.7352,61.7608,122085.0
2021-03-23 10:25:00,72.32,72.36,72.12,72.13,126783.0,61.7608,61.795,61.59,61.5986,126783.0
2021-03-23 10:30:00,72.12,72.18,71.92,71.93,147137.0,61.59,61.6413,61.4192,61.4278,147137.0
2021-03-23 10:35:00,71.93,71.93,71.65,71.78,183731.0,61.4278,61.4278,61.1887,61.2997,183731.0
2021-03-23 10:40:00,71.78,71.79,71.53,71.62,180447.0,61.2997,61.3082,61.0862,61.163,180447.0
2021-03-23 10:45:00,71.62,71.62,71.43,71.5,127166.0,61.163,61.163,61.0008,61.0606,127166.0
2021-03-23 10:50:00,71.49,71.67,71.42,71.65,129099.0,61.052,61.2057,60.9922,61.1887,129099.0
2021-03-23 10:55:00,71.66,71.7,71.5,71.58,80158.0,61.1972,61.2314,61.0606,61.1289,80158.0
2021-03-23 11:00:00,71.59,71.62,71.35,71.42,145543.0,61.1374,61.163,60.9325,60.9922,145543.0
2021-03-23 11:05:00,71.42,71.67,71.41,71.43,119755.0,60.9922,61.2057,60.9837,61.0008,119755.0
2021-03-23 11:10:00,71.43,71.75,71.38,71.74,120702.0,61.0008,61.2741,60.9581,61.2655,120702.0
2021-03-23 11:15:00,71.75,71.81,71.67,71.78,119899.0,61.2741,61.3253,61.2057,61.2997,119899.0
2021-03-23 11:20:00,71.76,71.82,71.63,71.67,98512.0,61.2826,61.3338,61.1716,61.2057,98512.0
2021-03-23 11:25:00,71.65,71.7,71.61,71.63,93350.0,61.1887,61.2314,61.1545,61.1716,93350.0
2021-03-23 11:30:00,71.64,71.68,71.51,71.62,112944.0,61.1801,61.2143,61.0691,61.163,112944.0
2021-03-23 11:35:00,71.62,71.68,71.61,71.64,112172.0,61.163,61.2143,61.1545,61.1801,112172.0
2021-03-23 11:40:00,71.64,71.71,71.61,71.64,155764.0,61.1801,61.2399,61.1545,61.1801,155764.0
2021-03-23 11:45:00,71.64,71.71,71.6,71.64,65183.0,61.1801,61.2399,61.146,61.1801,65183.0
2021-03-23 11:50:00,71.64,71.64,71.56,71.59,64561.0,61.1801,61.1801,61.1118,61.1374,64561.0
2021-03-23 11:55:00,71.59,71.81,71.57,71.75,112472.0,61.1374,61.3253,61.1203,61.2741,112472.0
2021-03-23 12:00:00,71.76,71.8,71.68,71.69,84549.0,61.2826,61.3168,61.2143,61.2228,84549.0
2021-03-23 12:05:00,71.69,71.73,71.58,71.6,110321.0,61.2228,61.257,61.1289,61.146,110321.0
2021-03-23 12:10:00,71.59,71.69,71.49,71.62,186911.0,61.1374,61.2228,61.052,61.163,186911.0
2021-03-23 12:15:00,71.62,71.68,71.59,71.66,80078.0,61.163,61.2143,61.1374,61.1972,80078.0
2021-03-23 12:20:00,71.66,71.71,71.6,71.67,57662.0,61.1972,61.2399,61.146,61.2057,57662.0
2021-03-23 12:25:00,71.68,71.83,71.66,71.73,91330.0,61.2143,61.3424,61.1972,61.257,91330.0
2021-03-23 12:30:00,71.74,71.87,71.71,71.75,257487.0,61.2655,61.3765,61.2399,61.2741,257487.0
2021-03-23 12:35:00,71.74,71.9,71.72,71.86,165980.0,61.2655,61.4022,61.2484,61.368,165980.0
2021-03-23 12:40:00,71.86,71.88,71.74,71.79,201997.0,61.368,61.3851,61.2655,61.3082,201997.0
2021-03-23 12:45:00,71.78,71.83,71.72,71.78,98878.0,61.2997,61.3424,61.2484,61.2997,98878.0
2021-03-23 12:50:00,71.78,71.83,71.76,71.81,96015.0,61.2997,61.3424,61.2826,61.3253,96015.0
2021-03-23 12:55:00,71.81,71.84,71.74,71.78,89905.0,61.3253,61.3509,61.2655,61.2997,89905.0
2021-03-23 13:00:00,71.79,71.83,71.72,71.74,144129.0,61.3082,61.3424,61.2484,61.2655,144129.0
2021-03-23 13:05:00,71.75,71.77,71.63,71.71,156160.0,61.2741,61.2911,61.1716,61.2399,156160.0
2021-03-23 13:10:00,71.7,71.75,71.65,71.71,49068.0,61.2314,61.2741,61.1887,61.2399,49068.0
2021-03-23 13:15:00,71.71,71.75,71.66,71.69,80782.0,61.2399,61.2741,61.1972,61.2228,80782.0
2021-03-23 13:20:00,71.69,71.7,71.61,71.7,75763.0,61.2228,61.2314,61.1545,61.2314,75763.0
2021-03-23 13:25:00,71.7,71.81,71.7,71.77,103483.0,61.2314,61.3253,61.2314,61.2911,103483.0
2021-03-23 13:30:00,71.78,71.85,71.72,71.75,84380.0,61.2997,61.3595,61.2484,61.2741,84380.0
2021-03-23 13:35:00,71.75,71.82,71.73,71.77,53724.0,61.2741,61.3338,61.257,61.2911,53724.0
2021-03-23 13:40:00,71.77,71.77,71.54,71.56,98627.0,61.2911,61.2911,61.0947,61.1118,98627.0
2021-03-23 13:45:00,71.55,71.56,71.34,71.46,176793.0,61.1033,61.1118,60.9239,61.0264,176793.0
2021-03-23 13:50:00,71.46,71.51,71.39,71.5,73039.0,61.0264,61.0691,60.9666,61.0606,73039.0
2021-03-23 13:55:00,71.49,71.52,71.44,71.51,98958.0,61.052,61.0776,61.0093,61.0691,98958.0
2021-03-23 14:00:00,71.5,71.51,71.44,71.47,88442.0,61.0606,61.0691,61.0093,61.0349,88442.0
2021-03-23 14:05:00,71.47,71.47,71.34,71.42,197842.0,61.0349,61.0349,60.9239,60.9922,197842.0
2021-03-23 14:10:00,71.43,71.46,71.37,71.38,68508.0,61.0008,61.0264,60.9495,60.9581,68508.0
2021-03-23 14:15:00,71.4,71.42,71.3,71.33,94104.0,60.9752,60.9922,60.8898,60.9154,94104.0
2021-03-23 14:20:00,71.33,71.36,71.19,71.22,107161.0,60.9154,60.941,60.7958,60.8215,107161.0
2021-03-23 14:25:00,71.21,71.25,71.14,71.22,127435.0,60.8129,60.8471,60.7531,60.8215,127435.0
2021-03-23 14:30:00,71.22,71.28,71.17,71.23,93628.0,60.8215,60.8727,60.7788,60.83,93628.0
2021-03-23 14:35:00,71.23,71.28,71.19,71.21,122315.0,60.83,60.8727,60.7958,60.8129,122315.0
2021-03-23 14:40:00,71.22,71.26,71.13,71.21,131662.0,60.8215,60.8556,60.7446,60.8129,131662.0
2021-03-23 14:45:00,71.2,71.27,71.15,71.26,104387.0,60.8044,60.8642,60.7617,60.8556,104387.0
2021-03-23 14:50:00,71.26,71.34,71.17,71.17,115313.0,60.8556,60.9239,60.7788,60.7788,115313.0
2021-03-23 14:55:00,71.17,71.2,71.03,71.05,176560.0,60.7788,60.8044,60.6592,60.6763,176560.0
2021-03-23 15:00:00,71.05,71.3,70.96,71.3,271916.0,60.6763,60.8898,60.5994,60.8898,271916.0
2021-03-23 15:05:00,71.3,71.3,71.1,71.11,106326.0,60.8898,60.8898,60.719,60.7275,106326.0
2021-03-23 15:10:00,71.11,71.13,70.94,70.95,126064.0,60.7275,60.7446,60.5823,60.5909,126064.0
2021-03-23 15:15:00,70.94,70.99,70.88,70.9,231856.0,60.5823,60.625,60.5311,60.5482,231856.0
2021-03-23 15:20:00,70.89,70.9,70.69,70.73,198689.0,60.5396,60.5482,60.3688,60.403,198689.0
2021-03-23 15:25:00,70.73,70.83,70.7,70.73,217569.0,60.403,60.4884,60.3774,60.403,217569.0
2021-03-23 15:30:00,70.73,70.73,70.53,70.68,318800.0,60.403,60.403,60.2322,60.3603,318800.0
2021-03-23 15:35:00,70.68,70.75,70.51,70.53,419223.0,60.3603,60.4201,60.2151,60.2322,419223.0
2021-03-23 15:40:00,70.52,70.79,70.5,70.77,268020.0,60.2237,60.4542,60.2066,60.4372,268020.0
2021-03-23 15:45:00,70.77,70.84,70.71,70.72,192434.0,60.4372,60.4969,60.3859,60.3945,192434.0
2021-03-23 15:50:00,70.71,70.81,70.59,70.8,313062.0,60.3859,60.4713,60.2834,60.4628,313062.0
2021-03-23 15:55:00,70.8,70.94,70.78,70.9,539507.0,60.4628,60.5823,60.4457,60.5482,539507.0
2021-03-24 09:30:00,71.69,72.17,71.58,72.03,577329.0,61.2228,61.6327,61.1289,61.5132,577329.0
2021-03-24 09:35:00,72.05,72.22,71.99,72.18,542854.0,61.5303,61.6754,61.479,61.6413,542854.0
2021-03-24 09:40:00,72.16,72.34,72.04,72.25,309153.0,61.6242,61.7779,61.5217,61.7011,309153.0
2021-03-24 09:45:00,72.27,72.46,72.08,72.08,241217.0,61.7181,61.8804,61.5559,61.5559,241217.0
2021-03-24 09:50:00,72.08,72.12,71.28,71.34,381126.0,61.5559,61.59,60.8727,60.9239,381126.0
2021-03-24 09:55:00,71.31,71.61,71.3,71.55,173508.0,60.8983,61.1545,60.8898,61.1033,173508.0
2021-03-24 10:00:00,71.54,71.83,71.54,71.6,147933.0,61.0947,61.3424,61.0947,61.146,147933.0
2021-03-24 10:05:00,71.6,71.69,71.47,71.5,330252.0,61.146,61.2228,61.0349,61.0606,330252.0
2021-03-24 10:10:00,71.5,72.05,71.5,71.99,200731.0,61.0606,61.5303,61.0606,61.479,200731.0
2021-03-24 10:15:00,72.0,72.01,71.8,71.94,181521.0,61.4876,61.4961,61.3168,61.4363,181521.0
2021-03-24 10:20:00,71.98,72.14,71.93,72.03,147114.0,61.4705,61.6071,61.4278,61.5132,147114.0
2021-03-24 10:25:00,72.05,72.06,71.89,71.98,71442.0,61.5303,61.5388,61.3936,61.4705,71442.0
2021-03-24 10:30:00,71.97,71.98,71.8,71.92,139957.0,61.4619,61.4705,61.3168,61.4192,139957.0
2021-03-24 10:35:00,71.9,72.13,71.9,71.99,123202.0,61.4022,61.5986,61.4022,61.479,123202.0
2021-03-24 10:40:00,71.98,72.06,71.88,72.0,208269.0,61.4705,61.5388,61.3851,61.4876,208269.0
2021-03-24 10:45:00,72.0,72.36,72.0,72.34,153407.0,61.4876,61.795,61.4876,61.7779,153407.0
2021-03-24 10:50:00,72.36,72.48,72.33,72.38,127924.0,61.795,61.8975,61.7694,61.8121,127924.0
2021-03-24 10:55:00,72.38,72.41,72.16,72.24,175488.0,61.8121,61.8377,61.6242,61.6925,175488.0
2021-03-24 11:00:00,72.24,72.32,71.93,72.03,184179.0,61.6925,61.7608,61.4278,61.5132,184179.0
2021-03-24 11:05:00,72.04,72.08,71.79,71.87,109313.0,61.5217,61.5559,61.3082,61.3765,109313.0
2021-03-24 11:10:00,71.87,71.95,71.75,71.81,106863.0,61.3765,61.4449,61.2741,61.3253,106863.0
2021-03-24 11:15:00,71.82,71.86,71.61,71.67,99461.0,61.3338,61.368,61.1545,61.2057,99461.0
2021-03-24 11:20:00,71.67,71.72,71.53,71.59,166192.0,61.2057,61.2484,61.0862,61.1374,166192.0
2021-03-24 11:25:00,71.6,71.67,71.54,71.56,105016.0,61.146,61.2057,61.0947,61.1118,105016.0
2021-03-24 11:30:00,71.57,71.68,71.54,71.61,101232.0,61.1203,61.2143,61.0947,61.1545,101232.0
2021-03-24 11:35:00,71.61,71.82,71.6,71.65,194584.0,61.1545,61.3338,61.146,61.1887,194584.0
2021-03-24 11:40:00,71.66,71.68,71.49,71.58,118549.0,61.1972,61.2143,61.052,61.1289,118549.0
2021-03-24 11:45:00,71.59,71.67,71.55,71.62,97824.0,61.1374,61.2057,61.1033,61.163,97824.0
2021-03-24 11:50:00,71.63,71.64,71.44,71.52,101403.0,61.1716,61.1801,61.0093,61.0776,101403.0
2021-03-24 11:55:00,71.52,71.61,71.5,71.53,95022.0,61.0776,61.1545,61.0606,61.0862,95022.0
2021-03-24 12:00:00,71.54,71.67,71.46,71.66,98821.0,61.0947,61.2057,61.0264,61.1972,98821.0
2021-03-24 12:05:00,71.66,71.68,71.55,71.64,88014.0,61.1972,61.2143,61.1033,61.1801,88014.0
2021-03-24 12:10:00,71.63,71.74,71.63,71.69,56741.0,61.1716,61.2655,61.1716,61.2228,56741.0
2021-03-24 12:15:00,71.7,71.81,71.67,71.76,86929.0,61.2314,61.3253,61.2057,61.2826,86929.0
2021-03-24 12:20:00,71.77,71.85,71.76,71.79,48468.0,61.2911,61.3595,61.2826,61.3082,48468.0
2021-03-24 12:25:00,71.79,71.85,71.74,71.81,78092.0,61.3082,61.3595,61.2655,61.3253,78092.0
2021-03-24 12:30:00,71.83,71.84,71.53,71.55,146369.0,61.3424,61.3509,61.0862,61.1033,146369.0
2021-03-24 12:35:00,71.57,71.69,71.48,71.69,90154.0,61.1203,61.2228,61.0435,61.2228,90154.0
2021-03-24 12:40:00,71.7,71.79,71.66,71.67,70896.0,61.2314,61.3082,61.1972,61.2057,70896.0
2021-03-24 12:45:00,71.67,71.72,71.57,71.59,49772.0,61.2057,61.2484,61.1203,61.1374,49772.0
2021-03-24 12:50:00,71.58,71.61,71.54,71.57,43588.0,61.1289,61.1545,61.0947,61.1203,43588.0
2021-03-24 12:55:00,71.56,71.68,71.54,71.67,85567.0,61.1118,61.2143,61.0947,61.2057,85567.0
2021-03-24 13:00:00,71.67,71.7,71.55,71.6,107104.0,61.2057,61.2314,61.1033,61.146,107104.0
2021-03-24 13:05:00,71.62,71.64,71.55,71.59,122511.0,61.163,61.1801,61.1033,61.1374,122511.0
2021-03-24 13:10:00,71.58,71.59,71.43,71.5,109981.0,61.1289,61.1374,61.0008,61.0606,109981.0
2021-03-24 13:15:00,71.5,71.5,71.39,71.43,102729.0,61.0606,61.0606,60.9666,61.0008,102729.0
2021-03-24 13:20:00,71.43,71.57,71.41,71.56,162036.0,61.0008,61.1203,60.9837,61.1118,162036.0
2021-03-24 13:25:00,71.56,71.57,71.48,71.5,106683.0,61.1118,61.1203,61.0435,61.0606,106683.0
2021-03-24 13:30:00,71.5,71.64,71.5,71.58,49367.0,61.0606,61.1801,61.0606,61.1289,49367.0
2021-03-24 13:35:00,71.58,71.74,71.57,71.71,74917.0,61.1289,61.2655,61.1203,61.2399,74917.0
2021-03-24 13:40:00,71.7,71.74,71.46,71.46,89845.0,61.2314,61.2655,61.0264,61.0264,89845.0
2021-03-24 13:45:00,71.47,71.65,71.44,71.65,187486.0,61.0349,61.1887,61.0093,61.1887,187486.0
2021-03-24 13:50:00,71.65,71.72,71.58,71.59,110689.0,61.1887,61.2484,61.1289,61.1374,110689.0
2021-03-24 13:55:00,71.58,71.63,71.52,71.59,72455.0,61.1289,61.1716,61.0776,61.1374,72455.0
2021-03-24 14:00:00,71.59,71.6,71.47,71.51,94191.0,61.1374,61.146,61.0349,61.0691,94191.0
2021-03-24 14:05:00,71.52,71.61,71.44,71.51,157280.0,61.0776,61.1545,61.0093,61.0691,157280.0
2021-03-24 14:10:00,71.51,71.58,71.38,71.41,99201.0,61.0691,61.1289,60.9581,60.9837,99201.0
2021-03-24 14:15:00,71.41,71.49,71.26,71.44,146091.0,60.9837,61.052,60.8556,61.0093,146091.0
2021-03-24 14:20:00,71.44,71.52,71.27,71.27,119047.0,61.0093,61.0776,60.8642,60.8642,119047.0
2021-03-24 14:25:00,71.28,71.33,71.24,71.26,76550.0,60.8727,60.9154,60.8385,60.8556,76550.0
2021-03-24 14:30:00,71.25,71.26,71.07,71.17,132023.0,60.8471,60.8556,60.6934,60.7788,132023.0
2021-03-24 14:35:00,71.17,71.18,71.02,71.04,157187.0,60.7788,60.7873,60.6507,60.6677,157187.0
2021-03-24 14:40:00,71.05,71.1,70.96,70.96,142845.0,60.6763,60.719,60.5994,60.5994,142845.0
2021-03-24 14:45:00,70.97,71.16,70.86,71.14,234611.0,60.608,60.7702,60.514,60.7531,234611.0
2021-03-24 14:50:00,71.15,71.15,70.88,70.89,98022.0,60.7617,60.7617,60.5311,60.5396,98022.0
2021-03-24 14:55:00,70.89,71.02,70.85,70.86,113109.0,60.5396,60.6507,60.5055,60.514,113109.0
2021-03-24 15:00:00,70.86,70.97,70.85,70.93,97514.0,60.514,60.608,60.5055,60.5738,97514.0
2021-03-24 15:05:00,70.93,71.06,70.93,70.96,92947.0,60.5738,60.6848,60.5738,60.5994,92947.0
2021-03-24 15:10:00,70.95,71.01,70.91,70.92,72714.0,60.5909,60.6421,60.5567,60.5653,72714.0
2021-03-24 15:15:00,70.93,70.97,70.86,70.89,475089.0,60.5738,60.608,60.514,60.5396,475089.0
2021-03-24 15:20:00,70.89,70.91,70.65,70.72,244751.0,60.5396,60.5567,60.3347,60.3945,244751.0
2021-03-24 15:25:00,70.71,70.72,70.63,70.68,125430.0,60.3859,60.3945,60.3176,60.3603,125430.0
2021-03-24 15:30:00,70.69,70.7,70.49,70.5,341314.0,60.3688,60.3774,60.198,60.2066,341314.0
2021-03-24 15:35:00,70.5,70.66,70.46,70.55,203893.0,60.2066,60.3432,60.1724,60.2493,203893.0
2021-03-24 15:40:00,70.55,70.56,70.42,70.42,187936.0,60.2493,60.2578,60.1383,60.1383,187936.0
2021-03-24 15:45:00,70.42,70.57,70.41,70.43,265669.0,60.1383,60.2664,60.1297,60.1468,265669.0
2021-03-24 15:50:00,70.43,70.48,70.17,70.2,626617.0,60.1468,60.1895,59.9248,59.9504,626617.0
2021-03-24 15:55:00,70.2,70.26,70.06,70.08,1091593.0,59.9504,60.0016,59.8308,59.8479,1091593.0
2021-03-25 09:30:00,69.83,70.24,69.62,69.64,752454.0,59.6344,59.9845,59.4551,59.4721,752454.0
2021-03-25 09:35:00,69.65,69.71,69.29,69.34,622451.0,59.4807,59.5319,59.1732,59.2159,622451.0
2021-03-25 09:40:00,69.35,69.6,69.29,69.6,345662.0,59.2245,59.438,59.1732,59.438,345662.0
2021-03-25 09:45:00,69.59,70.0,69.46,69.82,322858.0,59.4294,59.7796,59.3184,59.6259,322858.0
2021-03-25 09:50:00,69.84,69.84,69.15,69.34,369385.0,59.6429,59.6429,59.0537,59.2159,369385.0
2021-03-25 09:55:00,69.33,69.73,69.22,69.54,191026.0,59.2074,59.549,59.1135,59.3867,191026.0
2021-03-25 10:00:00,69.56,69.84,69.4,69.75,176469.0,59.4038,59.6429,59.2672,59.5661,176469.0
2021-03-25 10:05:00,69.75,69.91,69.69,69.89,240038.0,59.5661,59.7027,59.5148,59.6856,240038.0
2021-03-25 10:10:00,69.88,69.98,69.76,69.86,113262.0,59.6771,59.7625,59.5746,59.66,113262.0
2021-03-25 10:15:00,69.85,69.85,69.5,69.7,180193.0,59.6515,59.6515,59.3526,59.5234,180193.0
2021-03-25 10:20:00,69.69,70.02,69.6,69.92,174765.0,59.5148,59.7967,59.438,59.7113,174765.0
2021-03-25 10:25:00,69.92,70.14,69.87,69.98,247777.0,59.7113,59.8991,59.6686,59.7625,247777.0
2021-03-25 10:30:00,69.97,70.15,69.92,70.09,201984.0,59.754,59.9077,59.7113,59.8564,201984.0
2021-03-25 10:35:00,70.1,70.1,69.85,70.05,213992.0,59.865,59.865,59.6515,59.8223,213992.0
2021-03-25 10:40:00,70.06,70.07,69.58,69.62,139609.0,59.8308,59.8394,59.4209,59.4551,139609.0
2021-03-25 10:45:00,69.62,69.71,69.5,69.63,120904.0,59.4551,59.5319,59.3526,59.4636,120904.0
2021-03-25 10:50:00,69.61,69.61,69.46,69.51,197260.0,59.4465,59.4465,59.3184,59.3611,197260.0
2021-03-25 10:55:00,69.51,69.89,69.46,69.89,211279.0,59.3611,59.6856,59.3184,59.6856,211279.0
2021-03-25 11:00:00,69.9,69.9,69.57,69.65,148446.0,59.6942,59.6942,59.4124,59.4807,148446.0
2021-03-25 11:05:00,69.65,69.82,69.61,69.77,108650.0,59.4807,59.6259,59.4465,59.5832,108650.0
2021-03-25 11:10:00,69.77,70.12,69.71,70.11,228938.0,59.5832,59.8821,59.5319,59.8735,228938.0
2021-03-25 11:15:00,70.11,70.24,70.03,70.2,230467.0,59.8735,59.9845,59.8052,59.9504,230467.0
2021-03-25 11:20:00,70.21,70.43,70.12,70.32,191255.0,59.9589,60.1468,59.8821,60.0529,191255.0
2021-03-25 11:25:00,70.33,70.55,70.24,70.54,193235.0,60.0614,60.2493,59.9845,60.2407,193235.0
2021-03-25 11:30:00,70.53,70.77,70.49,70.74,231059.0,60.2322,60.4372,60.198,60.4115,231059.0
2021-03-25 11:35:00,70.74,70.92,70.67,70.85,272962.0,60.4115,60.5653,60.3518,60.5055,272962.0
2021-03-25 11:40:00,70.84,70.97,70.83,70.86,199490.0,60.4969,60.608,60.4884,60.514,199490.0
2021-03-25 11:45:00,70.86,71.01,70.78,70.91,203399.0,60.514,60.6421,60.4457,60.5567,203399.0
2021-03-25 11:50:00,70.91,70.97,70.79,70.96,202999.0,60.5567,60.608,60.4542,60.5994,202999.0
2021-03-25 11:55:00,70.96,71.09,70.83,71.06,257697.0,60.5994,60.7104,60.4884,60.6848,257697.0
2021-03-25 12:00:00,71.07,71.15,70.93,70.98,215892.0,60.6934,60.7617,60.5738,60.6165,215892.0
2021-03-25 12:05:00,70.98,71.01,70.86,70.98,139745.0,60.6165,60.6421,60.514,60.6165,139745.0
2021-03-25 12:10:00,70.99,71.07,70.84,70.85,226151.0,60.625,60.6934,60.4969,60.5055,226151.0
2021-03-25 12:15:00,70.85,71.09,70.84,71.06,221003.0,60.5055,60.7104,60.4969,60.6848,221003.0
2021-03-25 12:20:00,71.07,71.12,70.91,71.11,186219.0,60.6934,60.7361,60.5567,60.7275,186219.0
2021-03-25 12:25:00,71.11,71.15,70.92,70.96,338033.0,60.7275,60.7617,60.5653,60.5994,338033.0
2021-03-25 12:30:00,70.96,71.14,70.93,71.08,182625.0,60.5994,60.7531,60.5738,60.7019,182625.0
2021-03-25 12:35:00,71.08,71.18,71.05,71.15,118453.0,60.7019,60.7873,60.6763,60.7617,118453.0
2021-03-25 12:40:00,71.15,71.32,71.13,71.27,105583.0,60.7617,60.9068,60.7446,60.8642,105583.0
2021-03-25 12:45:00,71.28,71.39,71.23,71.36,89293.0,60.8727,60.9666,60.83,60.941,89293.0
2021-03-25 12:50:00,71.36,71.48,71.31,71.38,99553.0,60.941,61.0435,60.8983,60.9581,99553.0
2021-03-25 12:55:00,71.38,71.45,71.3,71.35,80899.0,60.9581,61.0179,60.8898,60.9325,80899.0
2021-03-25 13:00:00,71.36,71.39,71.17,71.31,178907.0,60.941,60.9666,60.7788,60.8983,178907.0
2021-03-25 13:05:00,71.3,71.47,71.29,71.38,121812.0,60.8898,61.0349,60.8812,60.9581,121812.0
2021-03-25 13:10:00,71.39,71.45,71.3,71.36,109849.0,60.9666,61.0179,60.8898,60.941,109849.0
2021-03-25 13:15:00,71.36,71.44,71.27,71.32,82235.0,60.941,61.0093,60.8642,60.9068,82235.0
2021-03-25 13:20:00,71.32,71.39,71.24,71.36,136497.0,60.9068,60.9666,60.8385,60.941,136497.0
2021-03-25 13:25:00,71.37,71.37,71.07,71.09,106226.0,60.9495,60.9495,60.6934,60.7104,106226.0
2021-03-25 13:30:00,71.1,71.16,71.01,71.06,75756.0,60.719,60.7702,60.6421,60.6848,75756.0
2021-03-25 13:35:00,71.06,71.19,70.95,71.16,96542.0,60.6848,60.7958,60.5909,60.7702,96542.0
2021-03-25 13:40:00,71.16,71.45,71.16,71.35,110063.0,60.7702,61.0179,60.7702,60.9325,110063.0
2021-03-25 13:45:00,71.35,71.38,71.1,71.17,145301.0,60.9325,60.9581,60.719,60.7788,145301.0
2021-03-25 13:50:00,71.16,71.22,71.12,71.22,55856.0,60.7702,60.8215,60.7361,60.8215,55856.0
2021-03-25 13:55:00,71.22,71.25,71.02,71.05,65277.0,60.8215,60.8471,60.6507,60.6763,65277.0
2021-03-25 14:00:00,71.04,71.13,71.0,71.06,63728.0,60.6677,60.7446,60.6336,60.6848,63728.0
2021-03-25 14:05:00,71.06,71.25,71.06,71.24,87933.0,60.6848,60.8471,60.6848,60.8385,87933.0
2021-03-25 14:10:00,71.23,71.3,71.17,71.27,78113.0,60.83,60.8898,60.7788,60.8642,78113.0
2021-03-25 14:15:00,71.27,71.39,71.21,71.39,85995.0,60.8642,60.9666,60.8129,60.9666,85995.0
2021-03-25 14:20:00,71.38,71.39,71.24,71.34,79922.0,60.9581,60.9666,60.8385,60.9239,79922.0
2021-03-25 14:25:00,71.33,71.35,70.99,71.0,117875.0,60.9154,60.9325,60.625,60.6336,117875.0
2021-03-25 14:30:00,71.0,71.1,70.99,71.09,64377.0,60.6336,60.719,60.625,60.7104,64377.0
2021-03-25 14:35:00,71.08,71.42,71.04,71.35,144325.0,60.7019,60.9922,60.6677,60.9325,144325.0
2021-03-25 14:40:00,71.34,71.4,71.29,71.34,76252.0,60.9239,60.9752,60.8812,60.9239,76252.0
2021-03-25 14:45:00,71.34,71.41,71.19,71.22,132151.0,60.9239,60.9837,60.7958,60.8215,132151.0
2021-03-25 14:50:00,71.21,71.35,71.14,71.35,92171.0,60.8129,60.9325,60.7531,60.9325,92171.0
2021-03-25 14:55:00,71.35,71.35,71.2,71.28,91167.0,60.9325,60.9325,60.8044,60.8727,91167.0
2021-03-25 15:00:00,71.28,71.37,71.16,71.23,140563.0,60.8727,60.9495,60.7702,60.83,140563.0
2021-03-25 15:05:00,71.22,71.27,71.17,71.21,100019.0,60.8215,60.8642,60.7788,60.8129,100019.0
2021-03-25 15:10:00,71.21,71.4,71.19,71.39,162850.0,60.8129,60.9752,60.7958,60.9666,162850.0
2021-03-25 15:15:00,71.39,71.53,71.39,71.53,161970.0,60.9666,61.0862,60.9666,61.0862,161970.0
2021-03-25 15:20:00,71.53,71.62,71.52,71.58,213472.0,61.0862,61.163,61.0776,61.1289,213472.0
2021-03-25 15:25:00,71.58,71.67,71.5,71.67,277373.0,61.1289,61.2057,61.0606,61.2057,277373.0
2021-03-25 15:30:00,71.67,71.73,71.54,71.73,287974.0,61.2057,61.257,61.0947,61.257,287974.0
2021-03-25 15:35:00,71.73,71.81,71.66,71.8,166434.0,61.257,61.3253,61.1972,61.3168,166434.0
2021-03-25 15:40:00,71.81,71.92,71.75,71.81,293901.0,61.3253,61.4192,61.2741,61.3253,293901.0
2021-03-25 15:45:00,71.81,71.84,71.75,71.77,161478.0,61.3253,61.3509,61.2741,61.2911,161478.0
2021-03-25 15:50:00,71.77,71.92,71.72,71.73,351568.0,61.2911,61.4192,61.2484,61.257,351568.0
2021-03-25 15:55:00,71.74,71.81,71.65,71.73,540152.0,61.2655,61.3253,61.1887,61.257,540152.0
2021-03-26 09:30:00,72.57,73.24,72.57,73.0,953128.0,61.9743,62.5465,61.9743,62.3416,953128.0
2021-03-26 09:35:00,72.99,73.08,72.12,72.52,391934.0,62.333,62.4099,61.59,61.9316,391934.0
2021-03-26 09:40:00,72.52,72.81,72.34,72.77,298378.0,61.9316,62.1793,61.7779,62.1451,298378.0
2021-03-26 09:45:00,72.78,72.9,72.65,72.86,475493.0,62.1537,62.2562,62.0427,62.222,475493.0
2021-03-26 09:50:00,72.85,72.91,72.67,72.84,270228.0,62.2135,62.2647,62.0597,62.2049,270228.0
2021-03-26 09:55:00,72.84,73.01,72.84,72.85,151548.0,62.2049,62.3501,62.2049,62.2135,151548.0
2021-03-26 10:00:00,72.86,72.99,72.67,72.75,151939.0,62.222,62.333,62.0597,62.1281,151939.0
2021-03-26 10:05:00,72.73,72.83,72.54,72.61,124586.0,62.111,62.1964,61.9487,62.0085,124586.0
2021-03-26 10:10:00,72.61,72.93,72.59,72.9,135720.0,62.0085,62.2818,61.9914,62.2562,135720.0
2021-03-26 10:15:00,72.9,73.0,72.85,72.87,142983.0,62.2562,62.3416,62.2135,62.2305,142983.0
2021-03-26 10:20:00,72.86,72.94,72.77,72.94,157985.0,62.222,62.2903,62.1451,62.2903,157985.0
2021-03-26 10:25:00,72.95,73.1,72.93,72.97,184946.0,62.2989,62.427,62.2818,62.3159,184946.0
2021-03-26 10:30:00,72.97,73.12,72.96,73.02,199560.0,62.3159,62.444,62.3074,62.3586,199560.0
2021-03-26 10:35:00,73.02,73.05,72.7,72.79,144229.0,62.3586,62.3843,62.0854,62.1622,144229.0
2021-03-26 10:40:00,72.8,72.86,72.75,72.77,113839.0,62.1708,62.222,62.1281,62.1451,113839.0
2021-03-26 10:45:00,72.77,72.84,72.57,72.62,165003.0,62.1451,62.2049,61.9743,62.017,165003.0
2021-03-26 10:50:00,72.62,72.7,72.47,72.54,116588.0,62.017,62.0854,61.8889,61.9487,116588.0
2021-03-26 10:55:00,72.54,72.69,72.48,72.68,147053.0,61.9487,62.0768,61.8975,62.0683,147053.0
2021-03-26 11:00:00,72.69,72.74,72.59,72.62,176112.0,62.0768,62.1195,61.9914,62.017,176112.0
2021-03-26 11:05:00,72.61,72.61,72.43,72.48,92380.0,62.0085,62.0085,61.8548,61.8975,92380.0
2021-03-26 11:10:00,72.48,72.48,72.33,72.35,107422.0,61.8975,61.8975,61.7694,61.7865,107422.0
2021-03-26 11:15:00,72.34,72.42,72.27,72.39,127383.0,61.7779,61.8462,61.7181,61.8206,127383.0
2021-03-26 11:20:00,72.39,72.56,72.39,72.49,81420.0,61.8206,61.9658,61.8206,61.906,81420.0
2021-03-26 11:25:00,72.48,72.67,72.47,72.66,85504.0,61.8975,62.0597,61.8889,62.0512,85504.0
2021-03-26 11:30:00,72.66,72.77,72.61,72.76,103782.0,62.0512,62.1451,62.0085,62.1366,103782.0
2021-03-26 11:35:00,72.76,72.79,72.61,72.63,80650.0,62.1366,62.1622,62.0085,62.0256,80650.0
2021-03-26 11:40:00,72.64,72.67,72.58,72.61,119153.0,62.0341,62.0597,61.9829,62.0085,119153.0
2021-03-26 11:45:00,72.62,72.63,72.45,72.46,119937.0,62.017,62.0256,61.8719,61.8804,119937.0
2021-03-26 11:50:00,72.45,72.5,72.28,72.32,72683.0,61.8719,61.9146,61.7267,61.7608,72683.0
2021-03-26 11:55:00,72.33,72.43,72.3,72.3,87901.0,61.7694,61.8548,61.7438,61.7438,87901.0
2021-03-26 12:00:00,72.31,72.34,72.23,72.24,52470.0,61.7523,61.7779,61.684,61.6925,52470.0
2021-03-26 12:05:00,72.25,72.38,72.23,72.38,68873.0,61.7011,61.8121,61.684,61.8121,68873.0
2021-03-26 12:10:00,72.39,72.4,72.31,72.38,64529.0,61.8206,61.8292,61.7523,61.8121,64529.0
2021-03-26 12:15:00,72.37,72.37,72.27,72.33,54891.0,61.8035,61.8035,61.7181,61.7694,54891.0
2021-03-26 12:20:00,72.34,72.4,72.3,72.37,87643.0,61.7779,61.8292,61.7438,61.8035,87643.0
2021-03-26 12:25:00,72.38,72.46,72.36,72.41,85245.0,61.8121,61.8804,61.795,61.8377,85245.0
2021-03-26 12:30:00,72.42,72.43,72.29,72.36,89297.0,61.8462,61.8548,61.7352,61.795,89297.0
2021-03-26 12:35:00,72.35,72.41,72.23,72.33,88305.0,61.7865,61.8377,61.684,61.7694,88305.0
2021-03-26 12:40:00,72.34,72.52,72.33,72.48,65114.0,61.7779,61.9316,61.7694,61.8975,65114.0
2021-03-26 12:45:00,72.49,72.51,72.38,72.45,56219.0,61.906,61.9231,61.8121,61.8719,56219.0
2021-03-26 12:50:00,72.45,72.63,72.43,72.58,96596.0,61.8719,62.0256,61.8548,61.9829,96596.0
2021-03-26 12:55:00,72.58,72.6,72.48,72.52,110210.0,61.9829,62.0,61.8975,61.9316,110210.0
2021-03-26 13:00:00,72.52,72.54,72.46,72.48,61477.0,61.9316,61.9487,61.8804,61.8975,61477.0
2021-03-26 13:05:00,72.48,72.58,72.46,72.58,71553.0,61.8975,61.9829,61.8804,61.9829,71553.0
2021-03-26 13:10:00,72.57,72.57,72.34,72.34,77009.0,61.9743,61.9743,61.7779,61.7779,77009.0
2021-03-26 13:15:00,72.34,72.39,72.25,72.27,69323.0,61.7779,61.8206,61.7011,61.7181,69323.0
2021-03-26 13:20:00,72.26,72.32,72.17,72.19,85415.0,61.7096,61.7608,61.6327,61.6498,85415.0
2021-03-26 13:25:00,72.18,72.23,72.11,72.16,48953.0,61.6413,61.684,61.5815,61.6242,48953.0
2021-03-26 13:30:00,72.16,72.29,72.15,72.26,72116.0,61.6242,61.7352,61.6157,61.7096,72116.0
2021-03-26 13:35:00,72.26,72.32,72.1,72.11,250968.0,61.7096,61.7608,61.573,61.5815,250968.0
2021-03-26 13:40:00,72.11,72.23,72.1,72.14,76470.0,61.5815,61.684,61.573,61.6071,76470.0
2021-03-26 13:45:00,72.14,72.23,72.11,72.16,245072.0,61.6071,61.684,61.5815,61.6242,245072.0
2021-03-26 13:50:00,72.16,72.34,72.16,72.23,85201.0,61.6242,61.7779,61.6242,61.684,85201.0
2021-03-26 13:55:00,72.23,72.35,72.19,72.34,128038.0,61.684,61.7865,61.6498,61.7779,128038.0
2021-03-26 14:00:00,72.34,72.38,72.27,72.32,154011.0,61.7779,61.8121,61.7181,61.7608,154011.0
2021-03-26 14:05:00,72.32,72.34,72.18,72.22,92288.0,61.7608,61.7779,61.6413,61.6754,92288.0
2021-03-26 14:10:00,72.23,72.32,72.17,72.2,105868.0,61.684,61.7608,61.6327,61.6584,105868.0
2021-03-26 14:15:00,72.2,72.21,72.04,72.15,91042.0,61.6584,61.6669,61.5217,61.6157,91042.0
2021-03-26 14:20:00,72.15,72.41,72.13,72.41,95269.0,61.6157,61.8377,61.5986,61.8377,95269.0
2021-03-26 14:25:00,72.41,72.42,72.19,72.21,109775.0,61.8377,61.8462,61.6498,61.6669,109775.0
2021-03-26 14:30:00,72.2,72.41,72.19,72.34,201952.0,61.6584,61.8377,61.6498,61.7779,201952.0
2021-03-26 14:35:00,72.34,72.44,72.27,72.3,99113.0,61.7779,61.8633,61.7181,61.7438,99113.0
2021-03-26 14:40:00,72.3,72.37,72.23,72.28,52371.0,61.7438,61.8035,61.684,61.7267,52371.0
2021-03-26 14:45:00,72.27,72.27,72.02,72.03,96973.0,61.7181,61.7181,61.5046,61.5132,96973.0
2021-03-26 14:50:00,72.03,72.35,72.0,72.32,142090.0,61.5132,61.7865,61.4876,61.7608,142090.0
2021-03-26 14:55:00,72.31,72.55,72.23,72.53,101393.0,61.7523,61.9573,61.684,61.9402,101393.0
2021-03-26 15:00:00,72.53,72.57,72.39,72.46,132117.0,61.9402,61.9743,61.8206,61.8804,132117.0
2021-03-26 15:05:00,72.47,72.53,72.34,72.35,74017.0,61.8889,61.9402,61.7779,61.7865,74017.0
2021-03-26 15:10:00,72.35,72.48,72.32,72.4,100250.0,61.7865,61.8975,61.7608,61.8292,100250.0
2021-03-26 15:15:00,72.41,72.59,72.4,72.59,102549.0,61.8377,61.9914,61.8292,61.9914,102549.0
2021-03-26 15:20:00,72.6,72.63,72.48,72.48,66242.0,62.0,62.0256,61.8975,61.8975,66242.0
2021-03-26 15:25:00,72.48,72.5,72.38,72.46,78910.0,61.8975,61.9146,61.8121,61.8804,78910.0
2021-03-26 15:30:00,72.47,72.59,72.47,72.56,151844.0,61.8889,61.9914,61.8889,61.9658,151844.0
2021-03-26 15:35:00,72.55,72.67,72.52,72.6,206121.0,61.9573,62.0597,61.9316,62.0,206121.0
2021-03-26 15:40:00,72.59,72.76,72.57,72.76,299488.0,61.9914,62.1366,61.9743,62.1366,299488.0
2021-03-26 15:45:00,72.77,72.8,72.61,72.71,420305.0,62.1451,62.1708,62.0085,62.0939,420305.0
2021-03-26 15:50:00,72.71,72.79,72.65,72.78,267788.0,62.0939,62.1622,62.0427,62.1537,267788.0
2021-03-26 15:55:00,72.77,73.09,72.77,73.01,769460.0,62.1451,62.4184,62.1451,62.3501,769460.0
2021-03-29 09:30:00,71.55,71.58,71.17,71.36,763479.0,61.1033,61.1289,60.7788,60.941,763479.0
2021-03-29 09:35:00,71.38,71.53,71.27,71.32,287659.0,60.9581,61.0862,60.8642,60.9068,287659.0
2021-03-29 09:40:00,71.31,71.53,71.19,71.2,292905.0,60.8983,61.0862,60.7958,60.8044,292905.0
2021-03-29 09:45:00,71.2,71.49,71.14,71.2,400294.0,60.8044,61.052,60.7531,60.8044,400294.0
2021-03-29 09:50:00,71.2,71.39,71.1,71.3,185567.0,60.8044,60.9666,60.719,60.8898,185567.0
2021-03-29 09:55:00,71.29,71.81,71.28,71.7,311978.0,60.8812,61.3253,60.8727,61.2314,311978.0
2021-03-29 10:00:00,71.7,71.85,71.59,71.81,498543.0,61.2314,61.3595,61.1374,61.3253,498543.0
2021-03-29 10:05:00,71.8,71.88,71.41,71.43,191802.0,61.3168,61.3851,60.9837,61.0008,191802.0
2021-03-29 10:10:00,71.43,71.58,71.29,71.45,202871.0,61.0008,61.1289,60.8812,61.0179,202871.0
2021-03-29 10:15:00,71.45,71.45,71.22,71.28,200991.0,61.0179,61.0179,60.8215,60.8727,200991.0
2021-03-29 10:20:00,71.28,71.29,71.09,71.13,182345.0,60.8727,60.8812,60.7104,60.7446,182345.0
2021-03-29 10:25:00,71.14,71.26,71.1,71.12,193057.0,60.7531,60.8556,60.719,60.7361,193057.0
2021-03-29 10:30:00,71.12,71.18,71.01,71.02,197067.0,60.7361,60.7873,60.6421,60.6507,197067.0
2021-03-29 10:35:00,71.02,71.17,70.93,70.96,254462.0,60.6507,60.7788,60.5738,60.5994,254462.0
2021-03-29 10:40:00,70.96,70.98,70.84,70.88,227105.0,60.5994,60.6165,60.4969,60.5311,227105.0
2021-03-29 10:45:00,70.87,70.91,70.77,70.84,235552.0,60.5226,60.5567,60.4372,60.4969,235552.0
2021-03-29 10:50:00,70.84,70.9,70.58,70.61,328095.0,60.4969,60.5482,60.2749,60.3005,328095.0
2021-03-29 10:55:00,70.6,70.83,70.6,70.74,203433.0,60.292,60.4884,60.292,60.4115,203433.0
2021-03-29 11:00:00,70.73,70.82,70.62,70.73,231439.0,60.403,60.4799,60.3091,60.403,231439.0
2021-03-29 11:05:00,70.72,70.75,70.52,70.61,164726.0,60.3945,60.4201,60.2237,60.3005,164726.0
2021-03-29 11:10:00,70.61,70.67,70.41,70.55,199146.0,60.3005,60.3518,60.1297,60.2493,199146.0
2021-03-29 11:15:00,70.56,70.66,70.53,70.59,121366.0,60.2578,60.3432,60.2322,60.2834,121366.0
2021-03-29 11:20:00,70.6,70.63,70.48,70.51,116056.0,60.292,60.3176,60.1895,60.2151,116056.0
2021-03-29 11:25:00,70.51,70.58,70.37,70.51,122206.0,60.2151,60.2749,60.0956,60.2151,122206.0
2021-03-29 11:30:00,70.52,70.86,70.48,70.81,180576.0,60.2237,60.514,60.1895,60.4713,180576.0
2021-03-29 11:35:00,70.8,70.94,70.78,70.83,151164.0,60.4628,60.5823,60.4457,60.4884,151164.0
2021-03-29 11:40:00,70.83,71.0,70.79,70.98,276618.0,60.4884,60.6336,60.4542,60.6165,276618.0
2021-03-29 11:45:00,70.99,71.09,70.95,71.04,161993.0,60.625,60.7104,60.5909,60.6677,161993.0
2021-03-29 11:50:00,71.03,71.29,70.97,71.26,217277.0,60.6592,60.8812,60.608,60.8556,217277.0
2021-03-29 11:55:00,71.25,71.42,71.22,71.35,125122.0,60.8471,60.9922,60.8215,60.9325,125122.0
2021-03-29 12:00:00,71.33,71.47,71.32,71.37,98128.0,60.9154,61.0349,60.9068,60.9495,98128.0
2021-03-29 12:05:00,71.36,71.51,71.35,71.38,98505.0,60.941,61.0691,60.9325,60.9581,98505.0
2021-03-29 12:10:00,71.38,71.41,71.23,71.3,157048.0,60.9581,60.9837,60.83,60.8898,157048.0
2021-03-29 12:15:00,71.3,71.3,71.13,71.21,100713.0,60.8898,60.8898,60.7446,60.8129,100713.0
2021-03-29 12:20:00,71.22,71.23,71.1,71.14,179756.0,60.8215,60.83,60.719,60.7531,179756.0
2021-03-29 12:25:00,71.15,71.28,71.05,71.27,97872.0,60.7617,60.8727,60.6763,60.8642,97872.0
2021-03-29 12:30:00,71.28,71.41,71.26,71.4,86618.0,60.8727,60.9837,60.8556,60.9752,86618.0
2021-03-29 12:35:00,71.41,71.51,71.39,71.48,84057.0,60.9837,61.0691,60.9666,61.0435,84057.0
2021-03-29 12:40:00,71.47,71.52,71.39,71.52,95040.0,61.0349,61.0776,60.9666,61.0776,95040.0
2021-03-29 12:45:00,71.51,71.52,71.43,71.44,170933.0,61.0691,61.0776,61.0008,61.0093,170933.0
2021-03-29 12:50:00,71.43,71.52,71.37,71.51,90701.0,61.0008,61.0776,60.9495,61.0691,90701.0
2021-03-29 12:55:00,71.52,71.52,71.42,71.5,156508.0,61.0776,61.0776,60.9922,61.0606,156508.0
2021-03-29 13:00:00,71.51,71.57,71.48,71.56,183125.0,61.0691,61.1203,61.0435,61.1118,183125.0
2021-03-29 13:05:00,71.56,71.72,71.55,71.69,143961.0,61.1118,61.2484,61.1033,61.2228,143961.0
2021-03-29 13:10:00,71.68,71.78,71.64,71.7,94065.0,61.2143,61.2997,61.1801,61.2314,94065.0
2021-03-29 13:15:00,71.7,71.74,71.61,71.63,68475.0,61.2314,61.2655,61.1545,61.1716,68475.0
2021-03-29 13:20:00,71.64,71.66,71.43,71.47,167983.0,61.1801,61.1972,61.0008,61.0349,167983.0
2021-03-29 13:25:00,71.47,71.48,71.35,71.37,78243.0,61.0349,61.0435,60.9325,60.9495,78243.0
2021-03-29 13:30:00,71.38,71.56,71.33,71.53,99595.0,60.9581,61.1118,60.9154,61.0862,99595.0
2021-03-29 13:35:00,71.52,71.54,71.35,71.4,112253.0,61.0776,61.0947,60.9325,60.9752,112253.0
2021-03-29 13:40:00,71.4,71.41,71.18,71.21,88736.0,60.9752,60.9837,60.7873,60.8129,88736.0
2021-03-29 13:45:00,71.21,71.31,71.13,71.17,113524.0,60.8129,60.8983,60.7446,60.7788,113524.0
2021-03-29 13:50:00,71.17,71.28,71.14,71.2,111109.0,60.7788,60.8727,60.7531,60.8044,111109.0
2021-03-29 13:55:00,71.19,71.28,71.16,71.22,54410.0,60.7958,60.8727,60.7702,60.8215,54410.0
2021-03-29 14:00:00,71.21,71.36,71.15,71.33,102563.0,60.8129,60.941,60.7617,60.9154,102563.0
2021-03-29 14:05:00,71.32,71.49,71.31,71.48,65786.0,60.9068,61.052,60.8983,61.0435,65786.0
2021-03-29 14:10:00,71.47,71.58,71.32,71.56,112492.0,61.0349,61.1289,60.9068,61.1118,112492.0
2021-03-29 14:15:00,71.56,71.56,71.43,71.47,90340.0,61.1118,61.1118,61.0008,61.0349,90340.0
2021-03-29 14:20:00,71.47,71.49,71.35,71.44,181888.0,61.0349,61.052,60.9325,61.0093,181888.0
2021-03-29 14:25:00,71.43,71.44,71.3,71.3,182066.0,61.0008,61.0093,60.8898,60.8898,182066.0
2021-03-29 14:30:00,71.3,71.36,71.21,71.27,152528.0,60.8898,60.941,60.8129,60.8642,152528.0
2021-03-29 14:35:00,71.27,71.43,71.22,71.32,78661.0,60.8642,61.0008,60.8215,60.9068,78661.0
2021-03-29 14:40:00,71.32,71.48,71.3,71.46,74242.0,60.9068,61.0435,60.8898,61.0264,74242.0
2021-03-29 14:45:00,71.45,71.61,71.43,71.55,92604.0,61.0179,61.1545,61.0008,61.1033,92604.0
2021-03-29 14:50:00,71.55,71.59,71.45,71.5,85566.0,61.1033,61.1374,61.0179,61.0606,85566.0
2021-03-29 14:55:00,71.5,71.55,71.38,71.42,96505.0,61.0606,61.1033,60.9581,60.9922,96505.0
2021-03-29 15:00:00,71.43,71.67,71.43,71.66,126571.0,61.0008,61.2057,61.0008,61.1972,126571.0
2021-03-29 15:05:00,71.65,71.77,71.65,71.76,90053.0,61.1887,61.2911,61.1887,61.2826,90053.0
2021-03-29 15:10:00,71.75,71.89,71.67,71.87,131290.0,61.2741,61.3936,61.2057,61.3765,131290.0
2021-03-29 15:15:00,71.87,72.02,71.86,71.99,142647.0,61.3765,61.5046,61.368,61.479,142647.0
2021-03-29 15:20:00,72.0,72.09,71.98,72.08,106330.0,61.4876,61.5644,61.4705,61.5559,106330.0
2021-03-29 15:25:00,72.09,72.15,72.02,72.12,240735.0,61.5644,61.6157,61.5046,61.59,240735.0
2021-03-29 15:30:00,72.13,72.14,71.98,72.01,244998.0,61.5986,61.6071,61.4705,61.4961,244998.0
2021-03-29 15:35:00,72.02,72.08,71.96,72.06,199601.0,61.5046,61.5559,61.4534,61.5388,199601.0
2021-03-29 15:40:00,72.06,72.06,71.8,71.81,226130.0,61.5388,61.5388,61.3168,61.3253,226130.0
2021-03-29 15:45:00,71.81,71.87,71.71,71.73,230964.0,61.3253,61.3765,61.2399,61.257,230964.0
2021-03-29 15:50:00,71.73,71.74,71.59,71.63,264710.0,61.257,61.2655,61.1374,61.1716,264710.0
2021-03-29 15:55:00,71.63,71.63,71.44,71.59,530336.0,61.1716,61.1716,61.0093,61.1374,530336.0
2021-03-30 09:30:00,72.0,72.73,72.0,72.71,722951.0,61.4876,62.111,61.4876,62.0939,722951.0
2021-03-30 09:35:00,72.69,73.04,72.66,72.84,542288.0,62.0768,62.3757,62.0512,62.2049,542288.0
2021-03-30 09:40:00,72.84,73.13,72.7,73.06,513555.0,62.2049,62.4526,62.0854,62.3928,513555.0
2021-03-30 09:45:00,73.05,73.09,72.45,72.46,288697.0,62.3843,62.4184,61.8719,61.8804,288697.0
2021-03-30 09:50:00,72.46,72.49,72.18,72.42,154068.0,61.8804,61.906,61.6413,61.8462,154068.0
2021-03-30 09:55:00,72.43,72.82,72.43,72.75,289852.0,61.8548,62.1878,61.8548,62.1281,289852.0
2021-03-30 10:00:00,72.77,72.97,72.75,72.8,239499.0,62.1451,62.3159,62.1281,62.1708,239499.0
2021-03-30 10:05:00,72.8,72.83,72.44,72.45,154164.0,62.1708,62.1964,61.8633,61.8719,154164.0
2021-03-30 10:10:00,72.45,72.6,72.4,72.51,175942.0,61.8719,62.0,61.8292,61.9231,175942.0
2021-03-30 10:15:00,72.51,72.54,72.32,72.45,271462.0,61.9231,61.9487,61.7608,61.8719,271462.0
2021-03-30 10:20:00,72.45,72.45,72.15,72.36,244821.0,61.8719,61.8719,61.6157,61.795,244821.0
2021-03-30 10:25:00,72.35,72.57,72.34,72.57,151816.0,61.7865,61.9743,61.7779,61.9743,151816.0
2021-03-30 10:30:00,72.56,72.73,72.54,72.66,117822.0,61.9658,62.111,61.9487,62.0512,117822.0
2021-03-30 10:35:00,72.65,72.81,72.49,72.75,189127.0,62.0427,62.1793,61.906,62.1281,189127.0
2021-03-30 10:40:00,72.75,72.84,72.68,72.7,136470.0,62.1281,62.2049,62.0683,62.0854,136470.0
2021-03-30 10:45:00,72.7,72.96,72.64,72.93,173131.0,62.0854,62.3074,62.0341,62.2818,173131.0
2021-03-30 10:50:00,72.94,72.98,72.82,72.86,163342.0,62.2903,62.3245,62.1878,62.222,163342.0
2021-03-30 10:55:00,72.86,72.91,72.74,72.78,77902.0,62.222,62.2647,62.1195,62.1537,77902.0
2021-03-30 11:00:00,72.78,73.04,72.78,73.01,172140.0,62.1537,62.3757,62.1537,62.3501,172140.0
2021-03-30 11:05:00,73.01,73.01,72.79,72.92,144968.0,62.3501,62.3501,62.1622,62.2732,144968.0
2021-03-30 11:10:00,72.92,73.22,72.91,73.1,306475.0,62.2732,62.5294,62.2647,62.427,306475.0
2021-03-30 11:15:00,73.11,73.17,73.0,73.14,150822.0,62.4355,62.4867,62.3416,62.4611,150822.0
2021-03-30 11:20:00,73.13,73.18,73.05,73.06,137114.0,62.4526,62.4953,62.3843,62.3928,137114.0
2021-03-30 11:25:00,73.06,73.13,72.94,73.0,167610.0,62.3928,62.4526,62.2903,62.3416,167610.0
2021-03-30 11:30:00,73.0,73.01,72.8,72.81,125268.0,62.3416,62.3501,62.1708,62.1793,125268.0
2021-03-30 11:35:00,72.81,72.85,72.7,72.76,170352.0,62.1793,62.2135,62.0854,62.1366,170352.0
2021-03-30 11:40:00,72.75,72.76,72.5,72.63,272664.0,62.1281,62.1366,61.9146,62.0256,272664.0
2021-03-30 11:45:00,72.63,72.81,72.62,72.64,190025.0,62.0256,62.1793,62.017,62.0341,190025.0
2021-03-30 11:50:00,72.64,72.67,72.58,72.6,79067.0,62.0341,62.0597,61.9829,62.0,79067.0
2021-03-30 11:55:00,72.6,72.66,72.53,72.63,120301.0,62.0,62.0512,61.9402,62.0256,120301.0
2021-03-30 12:00:00,72.63,72.69,72.56,72.61,86989.0,62.0256,62.0768,61.9658,62.0085,86989.0
2021-03-30 12:05:00,72.62,72.71,72.61,72.7,74871.0,62.017,62.0939,62.0085,62.0854,74871.0
2021-03-30 12:10:00,72.7,72.72,72.64,72.7,78772.0,62.0854,62.1024,62.0341,62.0854,78772.0
2021-03-30 12:15:00,72.69,72.78,72.69,72.71,61938.0,62.0768,62.1537,62.0768,62.0939,61938.0
2021-03-30 12:20:00,72.7,72.71,72.56,72.7,81153.0,62.0854,62.0939,61.9658,62.0854,81153.0
2021-03-30 12:25:00,72.69,72.79,72.6,72.63,80085.0,62.0768,62.1622,62.0,62.0256,80085.0
2021-03-30 12:30:00,72.62,72.7,72.57,72.69,88355.0,62.017,62.0854,61.9743,62.0768,88355.0
2021-03-30 12:35:00,72.69,72.81,72.65,72.81,99154.0,62.0768,62.1793,62.0427,62.1793,99154.0
2021-03-30 12:40:00,72.8,72.94,72.73,72.82,667222.0,62.1708,62.2903,62.111,62.1878,667222.0
2021-03-30 12:45:00,72.83,72.84,72.74,72.75,77314.0,62.1964,62.2049,62.1195,62.1281,77314.0
2021-03-30 12:50:00,72.76,72.77,72.69,72.72,80079.0,62.1366,62.1451,62.0768,62.1024,80079.0
2021-03-30 12:55:00,72.71,72.81,72.71,72.77,66711.0,62.0939,62.1793,62.0939,62.1451,66711.0
2021-03-30 13:00:00,72.77,72.79,72.63,72.73,65418.0,62.1451,62.1622,62.0256,62.111,65418.0
2021-03-30 13:05:00,72.73,72.75,72.63,72.66,71978.0,62.111,62.1281,62.0256,62.0512,71978.0
2021-03-30 13:10:00,72.65,72.68,72.58,72.59,36788.0,62.0427,62.0683,61.9829,61.9914,36788.0
2021-03-30 13:15:00,72.58,72.65,72.57,72.63,54561.0,61.9829,62.0427,61.9743,62.0256,54561.0
2021-03-30 13:20:00,72.63,72.76,72.59,72.76,66958.0,62.0256,62.1366,61.9914,62.1366,66958.0
2021-03-30 13:25:00,72.75,72.8,72.7,72.7,90312.0,62.1281,62.1708,62.0854,62.0854,90312.0
2021-03-30 13:30:00,72.7,72.72,72.63,72.65,60121.0,62.0854,62.1024,62.0256,62.0427,60121.0
2021-03-30 13:35:00,72.65,72.85,72.62,72.84,85346.0,62.0427,62.2135,62.017,62.2049,85346.0
2021-03-30 13:40:00,72.84,72.96,72.81,72.9,107619.0,62.2049,62.3074,62.1793,62.2562,107619.0
2021-03-30 13:45:00,72.89,72.94,72.78,72.81,58185.0,62.2476,62.2903,62.1537,62.1793,58185.0
2021-03-30 13:50:00,72.82,72.87,72.79,72.83,53993.0,62.1878,62.2305,62.1622,62.1964,53993.0
2021-03-30 13:55:00,72.82,72.89,72.79,72.82,53345.0,62.1878,62.2476,62.1622,62.1878,53345.0
2021-03-30 14:00:00,72.82,72.82,72.73,72.75,86079.0,62.1878,62.1878,62.111,62.1281,86079.0
2021-03-30 14:05:00,72.74,72.94,72.71,72.91,104282.0,62.1195,62.2903,62.0939,62.2647,104282.0
2021-03-30 14:10:00,72.91,72.96,72.85,72.94,57814.0,62.2647,62.3074,62.2135,62.2903,57814.0
2021-03-30 14:15:00,72.92,72.96,72.91,72.93,75327.0,62.2732,62.3074,62.2647,62.2818,75327.0
2021-03-30 14:20:00,72.93,72.98,72.89,72.92,89174.0,62.2818,62.3245,62.2476,62.2732,89174.0
2021-03-30 14:25:00,72.92,73.02,72.92,72.98,60741.0,62.2732,62.3586,62.2732,62.3245,60741.0
2021-03-30 14:30:00,72.98,73.01,72.83,72.84,74009.0,62.3245,62.3501,62.1964,62.2049,74009.0
2021-03-30 14:35:00,72.84,72.86,72.73,72.73,73077.0,62.2049,62.222,62.111,62.111,73077.0
2021-03-30 14:40:00,72.73,72.79,72.72,72.78,46290.0,62.111,62.1622,62.1024,62.1537,46290.0
2021-03-30 14:45:00,72.79,72.88,72.79,72.88,50454.0,62.1622,62.2391,62.1622,62.2391,50454.0
2021-03-30 14:50:00,72.88,72.97,72.86,72.93,69818.0,62.2391,62.3159,62.222,62.2818,69818.0
2021-03-30 14:55:00,72.93,73.06,72.91,73.06,89229.0,62.2818,62.3928,62.2647,62.3928,89229.0
2021-03-30 15:00:00,73.06,73.13,72.97,73.09,112420.0,62.3928,62.4526,62.3159,62.4184,112420.0
2021-03-30 15:05:00,73.09,73.1,73.03,73.05,60315.0,62.4184,62.427,62.3672,62.3843,60315.0
2021-03-30 15:10:00,73.04,73.05,72.88,72.95,139552.0,62.3757,62.3843,62.2391,62.2989,139552.0
2021-03-30 15:15:00,72.96,72.99,72.91,72.97,101991.0,62.3074,62.333,62.2647,62.3159,101991.0
2021-03-30 15:20:00,72.98,73.05,72.93,73.03,101519.0,62.3245,62.3843,62.2818,62.3672,101519.0
2021-03-30 15:25:00,73.03,73.1,73.02,73.04,120710.0,62.3672,62.427,62.3586,62.3757,120710.0
2021-03-30 15:30:00,73.04,73.12,73.03,73.1,142981.0,62.3757,62.444,62.3672,62.427,142981.0
2021-03-30 15:35:00,73.09,73.15,73.07,73.09,210625.0,62.4184,62.4697,62.4013,62.4184,210625.0
2021-03-30 15:40:00,73.1,73.1,72.96,72.98,245615.0,62.427,62.427,62.3074,62.3245,245615.0
2021-03-30 15:45:00,72.98,72.98,72.8,72.88,240419.0,62.3245,62.3245,62.1708,62.2391,240419.0
2021-03-30 15:50:00,72.87,72.9,72.75,72.78,380389.0,62.2305,62.2562,62.1281,62.1537,380389.0
2021-03-30 15:55:00,72.78,72.98,72.66,72.98,576466.0,62.1537,62.3245,62.0512,62.3245,576466.0
2021-03-31 09:30:00,72.71,73.75,72.64,73.71,801430.0,62.0939,62.9821,62.0341,62.9479,801430.0
2021-03-31 09:35:00,73.7,73.83,73.21,73.33,339672.0,62.9394,63.0504,62.5209,62.6234,339672.0
2021-03-31 09:40:00,73.35,73.49,73.1,73.2,230807.0,62.6405,62.76,62.427,62.5124,230807.0
2021-03-31 09:45:00,73.2,73.29,72.99,73.01,338236.0,62.5124,62.5892,62.333,62.3501,338236.0
2021-03-31 09:50:00,73.0,73.02,72.76,72.86,164427.0,62.3416,62.3586,62.1366,62.222,164427.0
2021-03-31 09:55:00,72.86,73.11,72.85,73.06,174593.0,62.222,62.4355,62.2135,62.3928,174593.0
2021-03-31 10:00:00,73.06,73.14,72.8,72.89,266245.0,62.3928,62.4611,62.1708,62.2476,266245.0
2021-03-31 10:05:00,72.87,72.9,72.69,72.7,252738.0,62.2305,62.2562,62.0768,62.0854,252738.0
2021-03-31 10:10:00,72.72,72.84,72.61,72.7,130797.0,62.1024,62.2049,62.0085,62.0854,130797.0
2021-03-31 10:15:00,72.7,72.78,72.64,72.77,101748.0,62.0854,62.1537,62.0341,62.1451,101748.0
2021-03-31 10:20:00,72.78,72.88,72.63,72.74,279545.0,62.1537,62.2391,62.0256,62.1195,279545.0
2021-03-31 10:25:00,72.72,72.79,72.64,72.64,91703.0,62.1024,62.1622,62.0341,62.0341,91703.0
2021-03-31 10:30:00,72.65,72.76,72.57,72.69,113541.0,62.0427,62.1366,61.9743,62.0768,113541.0
2021-03-31 10:35:00,72.69,72.7,72.59,72.69,85913.0,62.0768,62.0854,61.9914,62.0768,85913.0
2021-03-31 10:40:00,72.69,72.72,72.59,72.69,126325.0,62.0768,62.1024,61.9914,62.0768,126325.0
2021-03-31 10:45:00,72.7,72.72,72.57,72.58,176057.0,62.0854,62.1024,61.9743,61.9829,176057.0
2021-03-31 10:50:00,72.58,72.66,72.46,72.49,130059.0,61.9829,62.0512,61.8804,61.906,130059.0
2021-03-31 10:55:00,72.48,72.74,72.48,72.73,131132.0,61.8975,62.1195,61.8975,62.111,131132.0
2021-03-31 11:00:00,72.73,72.89,72.67,72.84,172150.0,62.111,62.2476,62.0597,62.2049,172150.0
2021-03-31 11:05:00,72.85,72.91,72.79,72.85,91426.0,62.2135,62.2647,62.1622,62.2135,91426.0
2021-03-31 11:10:00,72.84,72.93,72.74,72.92,101394.0,62.2049,62.2818,62.1195,62.2732,101394.0
2021-03-31 11:15:00,72.92,72.96,72.84,72.95,63945.0,62.2732,62.3074,62.2049,62.2989,63945.0
2021-03-31 11:20:00,72.96,73.01,72.72,72.81,110266.0,62.3074,62.3501,62.1024,62.1793,110266.0
2021-03-31 11:25:00,72.81,72.82,72.61,72.61,91509.0,62.1793,62.1878,62.0085,62.0085,91509.0
2021-03-31 11:30:00,72.6,72.62,72.46,72.52,175060.0,62.0,62.017,61.8804,61.9316,175060.0
2021-03-31 11:35:00,72.52,72.61,72.47,72.61,163974.0,61.9316,62.0085,61.8889,62.0085,163974.0
2021-03-31 11:40:00,72.6,72.66,72.57,72.66,121587.0,62.0,62.0512,61.9743,62.0512,121587.0
2021-03-31 11:45:00,72.66,72.71,72.64,72.67,75741.0,62.0512,62.0939,62.0341,62.0597,75741.0
2021-03-31 11:50:00,72.67,72.69,72.61,72.64,51428.0,62.0597,62.0768,62.0085,62.0341,51428.0
2021-03-31 11:55:00,72.64,72.75,72.62,72.71,156372.0,62.0341,62.1281,62.017,62.0939,156372.0
2021-03-31 12:00:00,72.72,72.83,72.68,72.76,216914.0,62.1024,62.1964,62.0683,62.1366,216914.0
2021-03-31 12:05:00,72.76,72.93,72.75,72.93,194475.0,62.1366,62.2818,62.1281,62.2818,194475.0
2021-03-31 12:10:00,72.92,72.94,72.84,72.94,75426.0,62.2732,62.2903,62.2049,62.2903,75426.0
2021-03-31 12:15:00,72.94,72.96,72.81,72.86,47509.0,62.2903,62.3074,62.1793,62.222,47509.0
2021-03-31 12:20:00,72.86,72.87,72.76,72.8,112555.0,62.222,62.2305,62.1366,62.1708,112555.0
2021-03-31 12:25:00,72.79,72.88,72.77,72.85,53537.0,62.1622,62.2391,62.1451,62.2135,53537.0
2021-03-31 12:30:00,72.84,72.85,72.72,72.78,55596.0,62.2049,62.2135,62.1024,62.1537,55596.0
2021-03-31 12:35:00,72.78,72.83,72.76,72.8,68256.0,62.1537,62.1964,62.1366,62.1708,68256.0
2021-03-31 12:40:00,72.81,72.98,72.8,72.96,116187.0,62.1793,62.3245,62.1708,62.3074,116187.0
2021-03-31 12:45:00,72.96,73.01,72.85,72.86,100658.0,62.3074,62.3501,62.2135,62.222,100658.0
2021-03-31 12:50:00,72.87,72.98,72.84,72.96,87178.0,62.2305,62.3245,62.2049,62.3074,87178.0
2021-03-31 12:55:00,72.96,73.07,72.92,73.07,146210.0,62.3074,62.4013,62.2732,62.4013,146210.0
2021-03-31 13:00:00,73.08,73.1,73.01,73.05,87082.0,62.4099,62.427,62.3501,62.3843,87082.0
2021-03-31 13:05:00,73.05,73.07,72.98,73.0,43589.0,62.3843,62.4013,62.3245,62.3416,43589.0
2021-03-31 13:10:00,73.01,73.08,72.99,73.05,61380.0,62.3501,62.4099,62.333,62.3843,61380.0
2021-03-31 13:15:00,73.06,73.08,73.02,73.06,38623.0,62.3928,62.4099,62.3586,62.3928,38623.0
2021-03-31 13:20:00,73.06,73.08,72.99,73.01,41067.0,62.3928,62.4099,62.333,62.3501,41067.0
2021-03-31 13:25:00,73.03,73.03,72.95,72.97,43005.0,62.3672,62.3672,62.2989,62.3159,43005.0
2021-03-31 13:30:00,72.98,73.02,72.93,73.0,44163.0,62.3245,62.3586,62.2818,62.3416,44163.0
2021-03-31 13:35:00,73.0,73.04,72.95,73.01,55166.0,62.3416,62.3757,62.2989,62.3501,55166.0
2021-03-31 13:40:00,73.01,73.06,73.0,73.01,65992.0,62.3501,62.3928,62.3416,62.3501,65992.0
2021-03-31 13:45:00,73.0,73.02,72.95,73.02,64411.0,62.3416,62.3586,62.2989,62.3586,64411.0
2021-03-31 13:50:00,73.03,73.06,72.99,73.01,43370.0,62.3672,62.3928,62.333,62.3501,43370.0
2021-03-31 13:55:00,73.01,73.09,73.0,73.08,41261.0,62.3501,62.4184,62.3416,62.4099,41261.0
2021-03-31 14:00:00,73.07,73.17,73.06,73.12,73022.0,62.4013,62.4867,62.3928,62.444,73022.0
2021-03-31 14:05:00,73.12,73.14,73.07,73.09,65770.0,62.444,62.4611,62.4013,62.4184,65770.0
2021-03-31 14:10:00,73.1,73.17,73.03,73.12,74402.0,62.427,62.4867,62.3672,62.444,74402.0
2021-03-31 14:15:00,73.14,73.19,73.12,73.13,54138.0,62.4611,62.5038,62.444,62.4526,54138.0
2021-03-31 14:20:00,73.13,73.27,73.07,73.26,94241.0,62.4526,62.5721,62.4013,62.5636,94241.0
2021-03-31 14:25:00,73.26,73.3,73.19,73.2,144016.0,62.5636,62.5978,62.5038,62.5124,144016.0
2021-03-31 14:30:00,73.2,73.3,73.2,73.29,69187.0,62.5124,62.5978,62.5124,62.5892,69187.0
2021-03-31 14:35:00,73.28,73.29,73.22,73.24,66494.0,62.5807,62.5892,62.5294,62.5465,66494.0
2021-03-31 14:40:00,73.23,73.36,73.22,73.35,195456.0,62.538,62.649,62.5294,62.6405,195456.0
2021-03-31 14:45:00,73.35,73.37,73.2,73.2,94490.0,62.6405,62.6575,62.5124,62.5124,94490.0
2021-03-31 14:50:00,73.21,73.23,73.11,73.15,79833.0,62.5209,62.538,62.4355,62.4697,79833.0
2021-03-31 14:55:00,73.15,73.18,73.04,73.06,84901.0,62.4697,62.4953,62.3757,62.3928,84901.0
2021-03-31 15:00:00,73.05,73.11,72.99,73.07,105602.0,62.3843,62.4355,62.333,62.4013,105602.0
2021-03-31 15:05:00,73.06,73.09,72.99,73.03,107783.0,62.3928,62.4184,62.333,62.3672,107783.0
2021-03-31 15:10:00,73.03,73.11,72.95,72.99,92880.0,62.3672,62.4355,62.2989,62.333,92880.0
2021-03-31 15:15:00,73.0,73.1,73.0,73.09,89499.0,62.3416,62.427,62.3416,62.4184,89499.0
2021-03-31 15:20:00,73.09,73.15,73.04,73.14,103274.0,62.4184,62.4697,62.3757,62.4611,103274.0
2021-03-31 15:25:00,73.13,73.19,73.05,73.08,105104.0,62.4526,62.5038,62.3843,62.4099,105104.0
2021-03-31 15:30:00,73.08,73.15,73.06,73.12,112861.0,62.4099,62.4697,62.3928,62.444,112861.0
2021-03-31 15:35:00,73.12,73.12,72.87,72.89,160110.0,62.444,62.444,62.2305,62.2476,160110.0
2021-03-31 15:40:00,72.88,73.0,72.85,72.93,192588.0,62.2391,62.3416,62.2135,62.2818,192588.0
2021-03-31 15:45:00,72.92,72.95,72.81,72.9,134683.0,62.2732,62.2989,62.1793,62.2562,134683.0
2021-03-31 15:50:00,72.9,73.03,72.79,72.95,457967.0,62.2562,62.3672,62.1622,62.2989,457967.0
2021-03-31 15:55:00,72.95,72.97,72.72,72.78,917678.0,62.2989,62.3159,62.1024,62.1537,917678.0
2021-04-01 09:30:00,72.22,73.1,72.22,73.05,1145649.0,61.6754,62.427,61.6754,62.3843,1145649.0
2021-04-01 09:35:00,73.06,73.07,72.67,72.72,262222.0,62.3928,62.4013,62.0597,62.1024,262222.0
2021-04-01 09:40:00,72.71,73.0,72.69,72.87,223525.0,62.0939,62.3416,62.0768,62.2305,223525.0
2021-04-01 09:45:00,72.88,72.89,72.6,72.62,219240.0,62.2391,62.2476,62.0,62.017,219240.0
2021-04-01 09:50:00,72.62,72.73,72.44,72.6,260489.0,62.017,62.111,61.8633,62.0,260489.0
2021-04-01 09:55:00,72.58,72.62,72.44,72.45,163666.0,61.9829,62.017,61.8633,61.8719,163666.0
2021-04-01 10:00:00,72.47,72.96,72.45,72.92,347559.0,61.8889,62.3074,61.8719,62.2732,347559.0
2021-04-01 10:05:00,72.92,73.22,72.92,73.03,261683.0,62.2732,62.5294,62.2732,62.3672,261683.0
2021-04-01 10:10:00,73.03,73.04,72.68,72.75,124790.0,62.3672,62.3757,62.0683,62.1281,124790.0
2021-04-01 10:15:00,72.74,72.88,72.7,72.86,186378.0,62.1195,62.2391,62.0854,62.222,186378.0
2021-04-01 10:20:00,72.86,72.88,72.59,72.66,159992.0,62.222,62.2391,61.9914,62.0512,159992.0
2021-04-01 10:25:00,72.67,72.77,72.62,72.75,115231.0,62.0597,62.1451,62.017,62.1281,115231.0
2021-04-01 10:30:00,72.75,72.75,72.63,72.68,98834.0,62.1281,62.1281,62.0256,62.0683,98834.0
2021-04-01 10:35:00,72.67,72.72,72.49,72.66,187775.0,62.0597,62.1024,61.906,62.0512,187775.0
2021-04-01 10:40:00,72.67,72.67,72.49,72.53,77115.0,62.0597,62.0597,61.906,61.9402,77115.0
2021-04-01 10:45:00,72.54,72.69,72.53,72.65,144348.0,61.9487,62.0768,61.9402,62.0427,144348.0
2021-04-01 10:50:00,72.66,72.69,72.45,72.46,94304.0,62.0512,62.0768,61.8719,61.8804,94304.0
2021-04-01 10:55:00,72.46,72.57,72.41,72.47,119949.0,61.8804,61.9743,61.8377,61.8889,119949.0
2021-04-01 11:00:00,72.47,72.61,72.46,72.54,179768.0,61.8889,62.0085,61.8804,61.9487,179768.0
2021-04-01 11:05:00,72.54,72.61,72.53,72.57,155325.0,61.9487,62.0085,61.9402,61.9743,155325.0
2021-04-01 11:10:00,72.57,72.65,72.49,72.64,256179.0,61.9743,62.0427,61.906,62.0341,256179.0
2021-04-01 11:15:00,72.64,72.81,72.6,72.7,198847.0,62.0341,62.1793,62.0,62.0854,198847.0
2021-04-01 11:20:00,72.7,72.78,72.64,72.73,62616.0,62.0854,62.1537,62.0341,62.111,62616.0
2021-04-01 11:25:00,72.73,72.75,72.61,72.62,107317.0,62.111,62.1281,62.0085,62.017,107317.0
2021-04-01 11:30:00,72.62,72.85,72.59,72.82,96110.0,62.017,62.2135,61.9914,62.1878,96110.0
2021-04-01 11:35:00,72.82,72.97,72.8,72.97,129905.0,62.1878,62.3159,62.1708,62.3159,129905.0
2021-04-01 11:40:00,72.98,73.04,72.95,72.96,125949.0,62.3245,62.3757,62.2989,62.3074,125949.0
2021-04-01 11:45:00,72.96,73.02,72.87,72.92,135844.0,62.3074,62.3586,62.2305,62.2732,135844.0
2021-04-01 11:50:00,72.92,72.99,72.91,72.94,49053.0,62.2732,62.333,62.2647,62.2903,49053.0
2021-04-01 11:55:00,72.93,72.97,72.89,72.91,91856.0,62.2818,62.3159,62.2476,62.2647,91856.0
2021-04-01 12:00:00,72.91,72.95,72.83,72.89,60688.0,62.2647,62.2989,62.1964,62.2476,60688.0
2021-04-01 12:05:00,72.89,73.02,72.88,73.0,94906.0,62.2476,62.3586,62.2391,62.3416,94906.0
2021-04-01 12:10:00,73.01,73.29,73.0,73.28,233257.0,62.3501,62.5892,62.3416,62.5807,233257.0
2021-04-01 12:15:00,73.28,73.28,73.15,73.19,117446.0,62.5807,62.5807,62.4697,62.5038,117446.0
2021-04-01 12:20:00,73.2,73.21,73.13,73.19,61502.0,62.5124,62.5209,62.4526,62.5038,61502.0
2021-04-01 12:25:00,73.18,73.19,73.11,73.13,69564.0,62.4953,62.5038,62.4355,62.4526,69564.0
2021-04-01 12:30:00,73.12,73.12,73.08,73.12,52482.0,62.444,62.444,62.4099,62.444,52482.0
2021-04-01 12:35:00,73.12,73.2,73.08,73.17,61412.0,62.444,62.5124,62.4099,62.4867,61412.0
2021-04-01 12:40:00,73.17,73.22,73.02,73.06,92649.0,62.4867,62.5294,62.3586,62.3928,92649.0
2021-04-01 12:45:00,73.06,73.15,73.01,73.15,81464.0,62.3928,62.4697,62.3501,62.4697,81464.0
2021-04-01 12:50:00,73.15,73.15,73.04,73.05,89502.0,62.4697,62.4697,62.3757,62.3843,89502.0
2021-04-01 12:55:00,73.05,73.06,72.92,72.93,78070.0,62.3843,62.3928,62.2732,62.2818,78070.0
2021-04-01 13:00:00,72.93,73.0,72.85,72.86,80965.0,62.2818,62.3416,62.2135,62.222,80965.0
2021-04-01 13:05:00,72.86,72.87,72.79,72.8,140123.0,62.222,62.2305,62.1622,62.1708,140123.0
2021-04-01 13:10:00,72.8,72.83,72.76,72.81,93004.0,62.1708,62.1964,62.1366,62.1793,93004.0
2021-04-01 13:15:00,72.81,72.82,72.7,72.72,81975.0,62.1793,62.1878,62.0854,62.1024,81975.0
2021-04-01 13:20:00,72.72,72.73,72.64,72.69,91814.0,62.1024,62.111,62.0341,62.0768,91814.0
2021-04-01 13:25:00,72.69,72.74,72.65,72.73,96920.0,62.0768,62.1195,62.0427,62.111,96920.0
2021-04-01 13:30:00,72.72,72.82,72.71,72.81,181651.0,62.1024,62.1878,62.0939,62.1793,181651.0
2021-04-01 13:35:00,72.8,72.81,72.64,72.67,85349.0,62.1708,62.1793,62.0341,62.0597,85349.0
2021-04-01 13:40:00,72.67,72.71,72.66,72.68,64807.0,62.0597,62.0939,62.0512,62.0683,64807.0
2021-04-01 13:45:00,72.68,72.68,72.59,72.61,79200.0,62.0683,62.0683,61.9914,62.0085,79200.0
2021-04-01 13:50:00,72.61,72.69,72.57,72.65,119455.0,62.0085,62.0768,61.9743,62.0427,119455.0
2021-04-01 13:55:00,72.65,72.72,72.64,72.68,50783.0,62.0427,62.1024,62.0341,62.0683,50783.0
2021-04-01 14:00:00,72.67,72.73,72.64,72.7,75202.0,62.0597,62.111,62.0341,62.0854,75202.0
2021-04-01 14:05:00,72.7,72.77,72.69,72.72,137953.0,62.0854,62.1451,62.0768,62.1024,137953.0
2021-04-01 14:10:00,72.71,72.74,72.67,72.71,135917.0,62.0939,62.1195,62.0597,62.0939,135917.0
2021-04-01 14:15:00,72.72,72.73,72.64,72.7,85222.0,62.1024,62.111,62.0341,62.0854,85222.0
2021-04-01 14:20:00,72.7,72.72,72.63,72.69,150718.0,62.0854,62.1024,62.0256,62.0768,150718.0
2021-04-01 14:25:00,72.69,72.7,72.6,72.69,173625.0,62.0768,62.0854,62.0,62.0768,173625.0
2021-04-01 14:30:00,72.68,72.72,72.65,72.65,103237.0,62.0683,62.1024,62.0427,62.0427,103237.0
2021-04-01 14:35:00,72.66,72.76,72.64,72.74,94668.0,62.0512,62.1366,62.0341,62.1195,94668.0
2021-04-01 14:40:00,72.73,72.92,72.72,72.88,248219.0,62.111,62.2732,62.1024,62.2391,248219.0
2021-04-01 14:45:00,72.89,72.94,72.83,72.87,102125.0,62.2476,62.2903,62.1964,62.2305,102125.0
2021-04-01 14:50:00,72.86,72.9,72.8,72.86,104785.0,62.222,62.2562,62.1708,62.222,104785.0
2021-04-01 14:55:00,72.85,72.98,72.84,72.93,158378.0,62.2135,62.3245,62.2049,62.2818,158378.0
2021-04-01 15:00:00,72.93,73.06,72.91,73.0,169295.0,62.2818,62.3928,62.2647,62.3416,169295.0
2021-04-01 15:05:00,73.0,73.03,72.94,73.02,105010.0,62.3416,62.3672,62.2903,62.3586,105010.0
2021-04-01 15:10:00,73.02,73.05,72.95,72.97,75429.0,62.3586,62.3843,62.2989,62.3159,75429.0
2021-04-01 15:15:00,72.97,72.97,72.89,72.91,87995.0,62.3159,62.3159,62.2476,62.2647,87995.0
2021-04-01 15:20:00,72.9,72.95,72.86,72.89,163741.0,62.2562,62.2989,62.222,62.2476,163741.0
2021-04-01 15:25:00,72.89,72.91,72.77,72.86,158317.0,62.2476,62.2647,62.1451,62.222,158317.0
2021-04-01 15:30:00,72.86,72.91,72.67,72.67,204452.0,62.222,62.2647,62.0597,62.0597,204452.0
2021-04-01 15:35:00,72.67,72.74,72.66,72.72,136664.0,62.0597,62.1195,62.0512,62.1024,136664.0
2021-04-01 15:40:00,72.71,72.75,72.68,72.73,132769.0,62.0939,62.1281,62.0683,62.111,132769.0
2021-04-01 15:45:00,72.74,72.82,72.73,72.75,234322.0,62.1195,62.1878,62.111,62.1281,234322.0
2021-04-01 15:50:00,72.73,72.96,72.73,72.96,364096.0,62.111,62.3074,62.111,62.3074,364096.0
2021-04-01 15:55:00,72.95,73.16,72.93,73.14,766870.0,62.2989,62.4782,62.2818,62.4611,766870.0
2021-04-05 09:30:00,74.07,74.34,73.66,73.81,865823.0,63.2553,63.4859,62.9052,63.0333,865823.0
2021-04-05 09:35:00,73.81,74.01,73.26,73.27,450526.0,63.0333,63.2041,62.5636,62.5721,450526.0
2021-04-05 09:40:00,73.27,73.3,73.08,73.15,546656.0,62.5721,62.5978,62.4099,62.4697,546656.0
2021-04-05 09:45:00,73.15,73.4,73.14,73.22,279597.0,62.4697,62.6832,62.4611,62.5294,279597.0
2021-04-05 09:50:00,73.21,73.31,73.09,73.22,281098.0,62.5209,62.6063,62.4184,62.5294,281098.0
2021-04-05 09:55:00,73.22,73.24,73.09,73.22,147486.0,62.5294,62.5465,62.4184,62.5294,147486.0
2021-04-05 10:00:00,73.24,73.55,73.22,73.46,260975.0,62.5465,62.8113,62.5294,62.7344,260975.0
2021-04-05 10:05:00,73.47,73.57,73.27,73.32,155327.0,62.7429,62.8283,62.5721,62.6148,155327.0
2021-04-05 10:10:00,73.32,73.39,73.19,73.26,199428.0,62.6148,62.6746,62.5038,62.5636,199428.0
2021-04-05 10:15:00,73.3,73.48,73.23,73.38,229791.0,62.5978,62.7515,62.538,62.6661,229791.0
2021-04-05 10:20:00,73.39,73.49,73.33,73.48,91043.0,62.6746,62.76,62.6234,62.7515,91043.0
2021-04-05 10:25:00,73.48,73.5,73.3,73.31,313929.0,62.7515,62.7686,62.5978,62.6063,313929.0
2021-04-05 10:30:00,73.31,73.44,73.28,73.37,92613.0,62.6063,62.7173,62.5807,62.6575,92613.0
2021-04-05 10:35:00,73.35,73.44,73.31,73.42,148833.0,62.6405,62.7173,62.6063,62.7002,148833.0
2021-04-05 10:40:00,73.42,73.52,73.42,73.5,73799.0,62.7002,62.7856,62.7002,62.7686,73799.0
2021-04-05 10:45:00,73.5,73.59,73.45,73.48,191853.0,62.7686,62.8454,62.7259,62.7515,191853.0
2021-04-05 10:50:00,73.48,73.54,73.4,73.45,70109.0,62.7515,62.8027,62.6832,62.7259,70109.0
2021-04-05 10:55:00,73.46,73.57,73.43,73.47,78305.0,62.7344,62.8283,62.7088,62.7429,78305.0
2021-04-05 11:00:00,73.47,73.49,73.38,73.43,106074.0,62.7429,62.76,62.6661,62.7088,106074.0
2021-04-05 11:05:00,73.44,73.56,73.43,73.52,235429.0,62.7173,62.8198,62.7088,62.7856,235429.0
2021-04-05 11:10:00,73.51,73.53,73.41,73.41,72839.0,62.7771,62.7942,62.6917,62.6917,72839.0
2021-04-05 11:15:00,73.42,73.45,73.32,73.33,171887.0,62.7002,62.7259,62.6148,62.6234,171887.0
2021-04-05 11:20:00,73.36,73.4,73.24,73.28,69443.0,62.649,62.6832,62.5465,62.5807,69443.0
2021-04-05 11:25:00,73.28,73.29,73.2,73.27,67021.0,62.5807,62.5892,62.5124,62.5721,67021.0
2021-04-05 11:30:00,73.28,73.33,73.18,73.21,95837.0,62.5807,62.6234,62.4953,62.5209,95837.0
2021-04-05 11:35:00,73.22,73.33,73.21,73.25,80159.0,62.5294,62.6234,62.5209,62.5551,80159.0
2021-04-05 11:40:00,73.25,73.29,73.19,73.27,83205.0,62.5551,62.5892,62.5038,62.5721,83205.0
2021-04-05 11:45:00,73.27,73.3,73.18,73.22,152027.0,62.5721,62.5978,62.4953,62.5294,152027.0
2021-04-05 11:50:00,73.22,73.23,73.07,73.19,206314.0,62.5294,62.538,62.4013,62.5038,206314.0
2021-04-05 11:55:00,73.18,73.25,73.12,73.12,103886.0,62.4953,62.5551,62.444,62.444,103886.0
2021-04-05 12:00:00,73.12,73.17,73.06,73.15,82340.0,62.444,62.4867,62.3928,62.4697,82340.0
2021-04-05 12:05:00,73.15,73.19,73.14,73.14,42470.0,62.4697,62.5038,62.4611,62.4611,42470.0
2021-04-05 12:10:00,73.14,73.24,73.14,73.19,94293.0,62.4611,62.5465,62.4611,62.5038,94293.0
2021-04-05 12:15:00,73.19,73.25,73.13,73.15,120544.0,62.5038,62.5551,62.4526,62.4697,120544.0
2021-04-05 12:20:00,73.14,73.23,73.12,73.23,70053.0,62.4611,62.538,62.444,62.538,70053.0
2021-04-05 12:25:00,73.23,73.3,73.22,73.25,58597.0,62.538,62.5978,62.5294,62.5551,58597.0
2021-04-05 12:30:00,73.25,73.29,73.21,73.22,69392.0,62.5551,62.5892,62.5209,62.5294,69392.0
2021-04-05 12:35:00,73.22,73.25,73.18,73.2,77043.0,62.5294,62.5551,62.4953,62.5124,77043.0
2021-04-05 12:40:00,73.2,73.24,73.15,73.19,110840.0,62.5124,62.5465,62.4697,62.5038,110840.0
2021-04-05 12:45:00,73.19,73.21,73.14,73.15,39712.0,62.5038,62.5209,62.4611,62.4697,39712.0
2021-04-05 12:50:00,73.15,73.15,73.1,73.11,46994.0,62.4697,62.4697,62.427,62.4355,46994.0
2021-04-05 12:55:00,73.1,73.13,73.02,73.02,107900.0,62.427,62.4526,62.3586,62.3586,107900.0
2021-04-05 13:00:00,73.02,73.12,73.0,73.1,82574.0,62.3586,62.444,62.3416,62.427,82574.0
2021-04-05 13:05:00,73.11,73.13,73.06,73.1,56204.0,62.4355,62.4526,62.3928,62.427,56204.0
2021-04-05 13:10:00,73.1,73.11,73.02,73.05,71174.0,62.427,62.4355,62.3586,62.3843,71174.0
2021-04-05 13:15:00,73.04,73.08,73.0,73.03,59816.0,62.3757,62.4099,62.3416,62.3672,59816.0
2021-04-05 13:20:00,73.02,73.03,72.87,72.94,256588.0,62.3586,62.3672,62.2305,62.2903,256588.0
2021-04-05 13:25:00,72.93,72.97,72.86,72.9,82685.0,62.2818,62.3159,62.222,62.2562,82685.0
2021-04-05 13:30:00,72.9,73.01,72.87,73.01,99420.0,62.2562,62.3501,62.2305,62.3501,99420.0
2021-04-05 13:35:00,73.0,73.01,72.9,72.95,77418.0,62.3416,62.3501,62.2562,62.2989,77418.0
2021-04-05 13:40:00,72.94,72.95,72.82,72.85,74768.0,62.2903,62.2989,62.1878,62.2135,74768.0
2021-04-05 13:45:00,72.84,72.95,72.84,72.95,90800.0,62.2049,62.2989,62.2049,62.2989,90800.0
2021-04-05 13:50:00,72.94,72.95,72.86,72.87,46179.0,62.2903,62.2989,62.222,62.2305,46179.0
2021-04-05 13:55:00,72.86,72.87,72.8,72.85,113587.0,62.222,62.2305,62.1708,62.2135,113587.0
2021-04-05 14:00:00,72.85,72.85,72.75,72.76,96734.0,62.2135,62.2135,62.1281,62.1366,96734.0
2021-04-05 14:05:00,72.76,72.8,72.74,72.74,135347.0,62.1366,62.1708,62.1195,62.1195,135347.0
2021-04-05 14:10:00,72.75,72.81,72.72,72.76,106371.0,62.1281,62.1793,62.1024,62.1366,106371.0
2021-04-05 14:15:00,72.76,72.79,72.7,72.72,82167.0,62.1366,62.1622,62.0854,62.1024,82167.0
2021-04-05 14:20:00,72.73,72.76,72.67,72.68,76606.0,62.111,62.1366,62.0597,62.0683,76606.0
2021-04-05 14:25:00,72.68,72.79,72.66,72.77,110885.0,62.0683,62.1622,62.0512,62.1451,110885.0
2021-04-05 14:30:00,72.76,72.78,72.59,72.62,107199.0,62.1366,62.1537,61.9914,62.017,107199.0
2021-04-05 14:35:00,72.61,72.64,72.55,72.59,119677.0,62.0085,62.0341,61.9573,61.9914,119677.0
2021-04-05 14:40:00,72.58,72.6,72.53,72.55,58630.0,61.9829,62.0,61.9402,61.9573,58630.0
2021-04-05 14:45:00,72.56,72.66,72.52,72.65,88279.0,61.9658,62.0512,61.9316,62.0427,88279.0
2021-04-05 14:50:00,72.64,72.65,72.53,72.54,83028.0,62.0341,62.0427,61.9402,61.9487,83028.0
2021-04-05 14:55:00,72.55,72.56,72.46,72.47,118489.0,61.9573,61.9658,61.8804,61.8889,118489.0
2021-04-05 15:00:00,72.46,72.51,72.44,72.47,121215.0,61.8804,61.9231,61.8633,61.8889,121215.0
2021-04-05 15:05:00,72.48,72.61,72.47,72.59,122639.0,61.8975,62.0085,61.8889,61.9914,122639.0
2021-04-05 15:10:00,72.59,72.64,72.57,72.58,60577.0,61.9914,62.0341,61.9743,61.9829,60577.0
2021-04-05 15:15:00,72.58,72.7,72.58,72.66,155814.0,61.9829,62.0854,61.9829,62.0512,155814.0
2021-04-05 15:20:00,72.66,72.66,72.57,72.6,63895.0,62.0512,62.0512,61.9743,62.0,63895.0
2021-04-05 15:25:00,72.6,72.61,72.55,72.58,97640.0,62.0,62.0085,61.9573,61.9829,97640.0
2021-04-05 15:30:00,72.58,72.63,72.52,72.52,137379.0,61.9829,62.0256,61.9316,61.9316,137379.0
2021-04-05 15:35:00,72.52,72.64,72.52,72.61,129991.0,61.9316,62.0341,61.9316,62.0085,129991.0
2021-04-05 15:40:00,72.61,72.7,72.61,72.66,167974.0,62.0085,62.0854,62.0085,62.0512,167974.0
2021-04-05 15:45:00,72.66,72.74,72.65,72.7,170934.0,62.0512,62.1195,62.0427,62.0854,170934.0
2021-04-05 15:50:00,72.69,72.72,72.65,72.69,265188.0,62.0768,62.1024,62.0427,62.0768,265188.0
2021-04-05 15:55:00,72.69,72.79,72.57,72.75,976853.0,62.0768,62.1622,61.9743,62.1281,976853.0
2021-04-06 09:30:00,72.37,72.85,72.26,72.77,715023.0,61.8035,62.2135,61.7096,62.1451,715023.0
2021-04-06 09:35:00,72.78,73.07,72.73,72.88,420520.0,62.1537,62.4013,62.111,62.2391,420520.0
2021-04-06 09:40:00,72.88,73.02,72.79,72.9,315881.0,62.2391,62.3586,62.1622,62.2562,315881.0
2021-04-06 09:45:00,72.91,73.02,72.81,72.96,191677.0,62.2647,62.3586,62.1793,62.3074,191677.0
2021-04-06 09:50:00,72.96,73.02,72.76,72.86,222179.0,62.3074,62.3586,62.1366,62.222,222179.0
2021-04-06 09:55:00,72.85,72.96,72.79,72.86,140017.0,62.2135,62.3074,62.1622,62.222,140017.0
2021-04-06 10:00:00,72.85,72.98,72.77,72.79,166227.0,62.2135,62.3245,62.1451,62.1622,166227.0
2021-04-06 10:05:00,72.77,72.82,72.55,72.72,200814.0,62.1451,62.1878,61.9573,62.1024,200814.0
2021-04-06 10:10:00,72.72,72.83,72.69,72.76,83776.0,62.1024,62.1964,62.0768,62.1366,83776.0
2021-04-06 10:15:00,72.76,72.78,72.62,72.73,99160.0,62.1366,62.1537,62.017,62.111,99160.0
2021-04-06 10:20:00,72.73,72.75,72.62,72.64,105746.0,62.111,62.1281,62.017,62.0341,105746.0
2021-04-06 10:25:00,72.63,72.75,72.63,72.66,90062.0,62.0256,62.1281,62.0256,62.0512,90062.0
2021-04-06 10:30:00,72.67,72.69,72.58,72.63,90948.0,62.0597,62.0768,61.9829,62.0256,90948.0
2021-04-06 10:35:00,72.62,72.62,72.5,72.51,169884.0,62.017,62.017,61.9146,61.9231,169884.0
2021-04-06 10:40:00,72.51,72.57,72.45,72.48,130886.0,61.9231,61.9743,61.8719,61.8975,130886.0
2021-04-06 10:45:00,72.49,72.53,72.42,72.47,112199.0,61.906,61.9402,61.8462,61.8889,112199.0
2021-04-06 10:50:00,72.47,72.49,72.31,72.44,274029.0,61.8889,61.906,61.7523,61.8633,274029.0
2021-04-06 10:55:00,72.44,72.55,72.41,72.52,131379.0,61.8633,61.9573,61.8377,61.9316,131379.0
2021-04-06 11:00:00,72.51,72.51,72.33,72.37,119785.0,61.9231,61.9231,61.7694,61.8035,119785.0
2021-04-06 11:05:00,72.37,72.41,72.3,72.31,106319.0,61.8035,61.8377,61.7438,61.7523,106319.0
2021-04-06 11:10:00,72.31,72.31,72.13,72.16,166770.0,61.7523,61.7523,61.5986,61.6242,166770.0
2021-04-06 11:15:00,72.16,72.2,72.11,72.16,160720.0,61.6242,61.6584,61.5815,61.6242,160720.0
2021-04-06 11:20:00,72.15,72.24,72.13,72.19,92444.0,61.6157,61.6925,61.5986,61.6498,92444.0
2021-04-06 11:25:00,72.19,72.31,72.19,72.25,154163.0,61.6498,61.7523,61.6498,61.7011,154163.0
2021-04-06 11:30:00,72.26,72.32,72.21,72.26,153847.0,61.7096,61.7608,61.6669,61.7096,153847.0
2021-04-06 11:35:00,72.26,72.35,72.23,72.26,69942.0,61.7096,61.7865,61.684,61.7096,69942.0
2021-04-06 11:40:00,72.26,72.36,72.26,72.3,60481.0,61.7096,61.795,61.7096,61.7438,60481.0
2021-04-06 11:45:00,72.31,72.4,72.26,72.4,64719.0,61.7523,61.8292,61.7096,61.8292,64719.0
2021-04-06 11:50:00,72.4,72.41,72.27,72.29,50774.0,61.8292,61.8377,61.7181,61.7352,50774.0
2021-04-06 11:55:00,72.3,72.33,72.21,72.23,53263.0,61.7438,61.7694,61.6669,61.684,53263.0
2021-04-06 12:00:00,72.22,72.31,72.2,72.27,84468.0,61.6754,61.7523,61.6584,61.7181,84468.0
2021-04-06 12:05:00,72.27,72.33,72.22,72.25,93853.0,61.7181,61.7694,61.6754,61.7011,93853.0
2021-04-06 12:10:00,72.25,72.25,72.14,72.16,90882.0,61.7011,61.7011,61.6071,61.6242,90882.0
2021-04-06 12:15:00,72.17,72.21,72.12,72.15,70691.0,61.6327,61.6669,61.59,61.6157,70691.0
2021-04-06 12:20:00,72.15,72.18,72.1,72.16,52848.0,61.6157,61.6413,61.573,61.6242,52848.0
2021-04-06 12:25:00,72.16,72.22,72.15,72.22,59205.0,61.6242,61.6754,61.6157,61.6754,59205.0
2021-04-06 12:30:00,72.21,72.25,72.13,72.17,65880.0,61.6669,61.7011,61.5986,61.6327,65880.0
2021-04-06 12:35:00,72.17,72.2,72.12,72.18,50947.0,61.6327,61.6584,61.59,61.6413,50947.0
2021-04-06 12:40:00,72.18,72.22,72.12,72.12,91058.0,61.6413,61.6754,61.59,61.59,91058.0
2021-04-06 12:45:00,72.13,72.21,72.05,72.19,212858.0,61.5986,61.6669,61.5303,61.6498,212858.0
2021-04-06 12:50:00,72.2,72.22,72.13,72.17,135705.0,61.6584,61.6754,61.5986,61.6327,135705.0
2021-04-06 12:55:00,72.17,72.23,72.15,72.21,166483.0,61.6327,61.684,61.6157,61.6669,166483.0
2021-04-06 13:00:00,72.2,72.26,72.19,72.24,84795.0,61.6584,61.7096,61.6498,61.6925,84795.0
2021-04-06 13:05:00,72.23,72.32,72.21,72.23,84691.0,61.684,61.7608,61.6669,61.684,84691.0
2021-04-06 13:10:00,72.22,72.26,72.18,72.25,86634.0,61.6754,61.7096,61.6413,61.7011,86634.0
2021-04-06 13:15:00,72.25,72.37,72.24,72.34,74179.0,61.7011,61.8035,61.6925,61.7779,74179.0
2021-04-06 13:20:00,72.35,72.36,72.24,72.27,55327.0,61.7865,61.795,61.6925,61.7181,55327.0
2021-04-06 13:25:00,72.27,72.29,72.23,72.27,57240.0,61.7181,61.7352,61.684,61.7181,57240.0
2021-04-06 13:30:00,72.27,72.34,72.26,72.32,45109.0,61.7181,61.7779,61.7096,61.7608,45109.0
2021-04-06 13:35:00,72.32,72.44,72.32,72.44,67590.0,61.7608,61.8633,61.7608,61.8633,67590.0
2021-04-06 13:40:00,72.45,72.52,72.43,72.46,96892.0,61.8719,61.9316,61.8548,61.8804,96892.0
2021-04-06 13:45:00,72.46,72.48,72.4,72.46,89542.0,61.8804,61.8975,61.8292,61.8804,89542.0
2021-04-06 13:50:00,72.46,72.5,72.4,72.46,57437.0,61.8804,61.9146,61.8292,61.8804,57437.0
2021-04-06 13:55:00,72.46,72.5,72.43,72.46,81353.0,61.8804,61.9146,61.8548,61.8804,81353.0
2021-04-06 14:00:00,72.47,72.56,72.47,72.54,49879.0,61.8889,61.9658,61.8889,61.9487,49879.0
2021-04-06 14:05:00,72.54,72.55,72.48,72.49,54821.0,61.9487,61.9573,61.8975,61.906,54821.0
2021-04-06 14:10:00,72.5,72.54,72.47,72.48,60954.0,61.9146,61.9487,61.8889,61.8975,60954.0
2021-04-06 14:15:00,72.5,72.55,72.47,72.48,40157.0,61.9146,61.9573,61.8889,61.8975,40157.0
2021-04-06 14:20:00,72.48,72.5,72.45,72.48,72414.0,61.8975,61.9146,61.8719,61.8975,72414.0
2021-04-06 14:25:00,72.48,72.5,72.45,72.49,79039.0,61.8975,61.9146,61.8719,61.906,79039.0
2021-04-06 14:30:00,72.48,72.58,72.45,72.54,62734.0,61.8975,61.9829,61.8719,61.9487,62734.0
2021-04-06 14:35:00,72.54,72.54,72.34,72.35,245028.0,61.9487,61.9487,61.7779,61.7865,245028.0
2021-04-06 14:40:00,72.33,72.4,72.32,72.36,103690.0,61.7694,61.8292,61.7608,61.795,103690.0
2021-04-06 14:45:00,72.35,72.38,72.33,72.37,65067.0,61.7865,61.8121,61.7694,61.8035,65067.0
2021-04-06 14:50:00,72.37,72.39,72.27,72.28,125622.0,61.8035,61.8206,61.7181,61.7267,125622.0
2021-04-06 14:55:00,72.29,72.33,72.28,72.31,52148.0,61.7352,61.7694,61.7267,61.7523,52148.0
2021-04-06 15:00:00,72.31,72.38,72.23,72.26,115019.0,61.7523,61.8121,61.684,61.7096,115019.0
2021-04-06 15:05:00,72.27,72.34,72.26,72.27,59723.0,61.7181,61.7779,61.7096,61.7181,59723.0
2021-04-06 15:10:00,72.28,72.32,72.25,72.3,103811.0,61.7267,61.7608,61.7011,61.7438,103811.0
2021-04-06 15:15:00,72.3,72.39,72.29,72.39,89945.0,61.7438,61.8206,61.7352,61.8206,89945.0
2021-04-06 15:20:00,72.39,72.39,72.32,72.34,88064.0,61.8206,61.8206,61.7608,61.7779,88064.0
2021-04-06 15:25:00,72.35,72.37,72.32,72.33,89637.0,61.7865,61.8035,61.7608,61.7694,89637.0
2021-04-06 15:30:00,72.33,72.42,72.31,72.4,94866.0,61.7694,61.8462,61.7523,61.8292,94866.0
2021-04-06 15:35:00,72.4,72.5,72.38,72.44,102445.0,61.8292,61.9146,61.8121,61.8633,102445.0
2021-04-06 15:40:00,72.44,72.5,72.4,72.41,70112.0,61.8633,61.9146,61.8292,61.8377,70112.0
2021-04-06 15:45:00,72.41,72.47,72.4,72.42,88752.0,61.8377,61.8889,61.8292,61.8462,88752.0
2021-04-06 15:50:00,72.41,72.49,72.39,72.47,241092.0,61.8377,61.906,61.8206,61.8889,241092.0
2021-04-06 15:55:00,72.48,72.62,72.47,72.6,618237.0,61.8975,62.017,61.8889,62.0,618237.0
2021-04-07 09:30:00,72.92,73.08,72.63,72.95,600600.0,62.2732,62.4099,62.0256,62.2989,600600.0
2021-04-07 09:35:00,72.97,73.12,72.75,72.79,539905.0,62.3159,62.444,62.1281,62.1622,539905.0
2021-04-07 09:40:00,72.81,72.86,72.53,72.58,190506.0,62.1793,62.222,61.9402,61.9829,190506.0
2021-04-07 09:45:00,72.59,72.78,72.48,72.49,341354.0,61.9914,62.1537,61.8975,61.906,341354.0
2021-04-07 09:50:00,72.49,72.49,72.25,72.28,281149.0,61.906,61.906,61.7011,61.7267,281149.0
2021-04-07 09:55:00,72.3,72.37,72.19,72.29,175534.0,61.7438,61.8035,61.6498,61.7352,175534.0
2021-04-07 10:00:00,72.29,72.33,72.14,72.23,202831.0,61.7352,61.7694,61.6071,61.684,202831.0
2021-04-07 10:05:00,72.22,72.23,72.13,72.22,260632.0,61.6754,61.684,61.5986,61.6754,260632.0
2021-04-07 10:10:00,72.24,72.26,72.11,72.22,208276.0,61.6925,61.7096,61.5815,61.6754,208276.0
2021-04-07 10:15:00,72.22,72.26,72.14,72.15,248232.0,61.6754,61.7096,61.6071,61.6157,248232.0
2021-04-07 10:20:00,72.15,72.39,72.14,72.31,156375.0,61.6157,61.8206,61.6071,61.7523,156375.0
2021-04-07 10:25:00,72.32,72.41,72.26,72.4,109478.0,61.7608,61.8377,61.7096,61.8292,109478.0
2021-04-07 10:30:00,72.4,72.42,72.29,72.33,114131.0,61.8292,61.8462,61.7352,61.7694,114131.0
2021-04-07 10:35:00,72.34,72.34,72.2,72.25,132864.0,61.7779,61.7779,61.6584,61.7011,132864.0
2021-04-07 10:40:00,72.27,72.3,72.22,72.29,80065.0,61.7181,61.7438,61.6754,61.7352,80065.0
2021-04-07 10:45:00,72.29,72.33,72.24,72.28,66171.0,61.7352,61.7694,61.6925,61.7267,66171.0
2021-04-07 10:50:00,72.28,72.37,72.27,72.28,76547.0,61.7267,61.8035,61.7181,61.7267,76547.0
2021-04-07 10:55:00,72.27,72.28,72.18,72.23,75895.0,61.7181,61.7267,61.6413,61.684,75895.0
2021-04-07 11:00:00,72.22,72.25,72.12,72.24,212116.0,61.6754,61.7011,61.59,61.6925,212116.0
2021-04-07 11:05:00,72.24,72.24,72.08,72.11,130167.0,61.6925,61.6925,61.5559,61.5815,130167.0
2021-04-07 11:10:00,72.12,72.2,72.09,72.2,126245.0,61.59,61.6584,61.5644,61.6584,126245.0
2021-04-07 11:15:00,72.2,72.26,72.08,72.09,88965.0,61.6584,61.7096,61.5559,61.5644,88965.0
2021-04-07 11:20:00,72.09,72.18,72.05,72.17,65645.0,61.5644,61.6413,61.5303,61.6327,65645.0
2021-04-07 11:25:00,72.17,72.28,72.14,72.27,94397.0,61.6327,61.7267,61.6071,61.7181,94397.0
2021-04-07 11:30:00,72.26,72.26,72.17,72.21,63502.0,61.7096,61.7096,61.6327,61.6669,63502.0
2021-04-07 11:35:00,72.21,72.22,72.08,72.1,99912.0,61.6669,61.6754,61.5559,61.573,99912.0
2021-04-07 11:40:00,72.1,72.11,72.05,72.1,86313.0,61.573,61.5815,61.5303,61.573,86313.0
2021-04-07 11:45:00,72.11,72.11,72.06,72.08,84027.0,61.5815,61.5815,61.5388,61.5559,84027.0
2021-04-07 11:50:00,72.08,72.08,72.02,72.05,146985.0,61.5559,61.5559,61.5046,61.5303,146985.0
2021-04-07 11:55:00,72.04,72.07,71.95,72.07,201540.0,61.5217,61.5473,61.4449,61.5473,201540.0
2021-04-07 12:00:00,72.07,72.13,72.04,72.09,82548.0,61.5473,61.5986,61.5217,61.5644,82548.0
2021-04-07 12:05:00,72.09,72.16,72.08,72.15,81803.0,61.5644,61.6242,61.5559,61.6157,81803.0
2021-04-07 12:10:00,72.14,72.14,72.07,72.09,61080.0,61.6071,61.6071,61.5473,61.5644,61080.0
2021-04-07 12:15:00,72.09,72.1,72.03,72.08,61221.0,61.5644,61.573,61.5132,61.5559,61221.0
2021-04-07 12:20:00,72.1,72.21,72.1,72.2,81641.0,61.573,61.6669,61.573,61.6584,81641.0
2021-04-07 12:25:00,72.2,72.23,72.14,72.17,79338.0,61.6584,61.684,61.6071,61.6327,79338.0
2021-04-07 12:30:00,72.18,72.23,72.15,72.17,366294.0,61.6413,61.684,61.6157,61.6327,366294.0
2021-04-07 12:35:00,72.16,72.28,72.11,72.26,129713.0,61.6242,61.7267,61.5815,61.7096,129713.0
2021-04-07 12:40:00,72.27,72.34,72.21,72.33,154598.0,61.7181,61.7779,61.6669,61.7694,154598.0
2021-04-07 12:45:00,72.34,72.41,72.26,72.34,191819.0,61.7779,61.8377,61.7096,61.7779,191819.0
2021-04-07 12:50:00,72.34,72.41,72.33,72.35,120751.0,61.7779,61.8377,61.7694,61.7865,120751.0
2021-04-07 12:55:00,72.36,72.45,72.34,72.41,106299.0,61.795,61.8719,61.7779,61.8377,106299.0
2021-04-07 13:00:00,72.42,72.5,72.39,72.44,191427.0,61.8462,61.9146,61.8206,61.8633,191427.0
2021-04-07 13:05:00,72.44,72.45,72.38,72.38,89159.0,61.8633,61.8719,61.8121,61.8121,89159.0
2021-04-07 13:10:00,72.38,72.42,72.31,72.31,81564.0,61.8121,61.8462,61.7523,61.7523,81564.0
2021-04-07 13:15:00,72.31,72.32,72.21,72.26,190334.0,61.7523,61.7608,61.6669,61.7096,190334.0
2021-04-07 13:20:00,72.26,72.29,72.23,72.28,89046.0,61.7096,61.7352,61.684,61.7267,89046.0
2021-04-07 13:25:00,72.28,72.35,72.27,72.35,86679.0,61.7267,61.7865,61.7181,61.7865,86679.0
2021-04-07 13:30:00,72.36,72.45,72.34,72.43,108905.0,61.795,61.8719,61.7779,61.8548,108905.0
2021-04-07 13:35:00,72.44,72.44,72.35,72.36,120457.0,61.8633,61.8633,61.7865,61.795,120457.0
2021-04-07 13:40:00,72.37,72.4,72.31,72.4,72469.0,61.8035,61.8292,61.7523,61.8292,72469.0
2021-04-07 13:45:00,72.4,72.44,72.39,72.4,54694.0,61.8292,61.8633,61.8206,61.8292,54694.0
2021-04-07 13:50:00,72.41,72.48,72.4,72.43,96582.0,61.8377,61.8975,61.8292,61.8548,96582.0
2021-04-07 13:55:00,72.44,72.54,72.43,72.51,122428.0,61.8633,61.9487,61.8548,61.9231,122428.0
2021-04-07 14:00:00,72.51,72.65,72.49,72.62,102772.0,61.9231,62.0427,61.906,62.017,102772.0
2021-04-07 14:05:00,72.63,72.65,72.5,72.54,85822.0,62.0256,62.0427,61.9146,61.9487,85822.0
2021-04-07 14:10:00,72.54,72.56,72.47,72.5,68114.0,61.9487,61.9658,61.8889,61.9146,68114.0
2021-04-07 14:15:00,72.5,72.5,72.41,72.43,63659.0,61.9146,61.9146,61.8377,61.8548,63659.0
2021-04-07 14:20:00,72.42,72.5,72.41,72.47,49892.0,61.8462,61.9146,61.8377,61.8889,49892.0
2021-04-07 14:25:00,72.46,72.49,72.4,72.41,56311.0,61.8804,61.906,61.8292,61.8377,56311.0
2021-04-07 14:30:00,72.41,72.46,72.39,72.44,62333.0,61.8377,61.8804,61.8206,61.8633,62333.0
2021-04-07 14:35:00,72.44,72.49,72.41,72.47,40842.0,61.8633,61.906,61.8377,61.8889,40842.0
2021-04-07 14:40:00,72.47,72.47,72.43,72.45,28474.0,61.8889,61.8889,61.8548,61.8719,28474.0
2021-04-07 14:45:00,72.45,72.48,72.43,72.48,56057.0,61.8719,61.8975,61.8548,61.8975,56057.0
2021-04-07 14:50:00,72.47,72.48,72.4,72.41,45290.0,61.8889,61.8975,61.8292,61.8377,45290.0
2021-04-07 14:55:00,72.42,72.43,72.36,72.37,42864.0,61.8462,61.8548,61.795,61.8035,42864.0
2021-04-07 15:00:00,72.37,72.43,72.36,72.42,91408.0,61.8035,61.8548,61.795,61.8462,91408.0
2021-04-07 15:05:00,72.42,72.42,72.35,72.39,63126.0,61.8462,61.8462,61.7865,61.8206,63126.0
2021-04-07 15:10:00,72.39,72.41,72.36,72.38,69105.0,61.8206,61.8377,61.795,61.8121,69105.0
2021-04-07 15:15:00,72.38,72.44,72.38,72.43,73928.0,61.8121,61.8633,61.8121,61.8548,73928.0
2021-04-07 15:20:00,72.43,72.51,72.41,72.47,172078.0,61.8548,61.9231,61.8377,61.8889,172078.0
2021-04-07 15:25:00,72.47,72.49,72.39,72.4,84123.0,61.8889,61.906,61.8206,61.8292,84123.0
2021-04-07 15:30:00,72.4,72.41,72.36,72.39,94324.0,61.8292,61.8377,61.795,61.8206,94324.0
2021-04-07 15:35:00,72.38,72.47,72.35,72.45,254746.0,61.8121,61.8889,61.7865,61.8719,254746.0
2021-04-07 15:40:00,72.46,72.53,72.42,72.52,215765.0,61.8804,61.9402,61.8462,61.9316,215765.0
2021-04-07 15:45:00,72.52,72.65,72.52,72.65,251331.0,61.9316,62.0427,61.9316,62.0427,251331.0
2021-04-07 15:50:00,72.64,72.66,72.54,72.62,332528.0,62.0341,62.0512,61.9487,62.017,332528.0
2021-04-07 15:55:00,72.62,72.7,72.58,72.69,607142.0,62.017,62.0854,61.9829,62.0768,607142.0
2021-04-08 09:30:00,72.15,72.15,71.51,71.51,742307.0,61.6157,61.6157,61.0691,61.0691,742307.0
2021-04-08 09:35:00,71.51,71.58,71.36,71.37,449171.0,61.0691,61.1289,60.941,60.9495,449171.0
2021-04-08 09:40:00,71.37,71.45,71.2,71.42,386090.0,60.9495,61.0179,60.8044,60.9922,386090.0
2021-04-08 09:45:00,71.41,71.42,71.08,71.17,354966.0,60.9837,60.9922,60.7019,60.7788,354966.0
2021-04-08 09:50:00,71.17,71.4,71.16,71.39,334512.0,60.7788,60.9752,60.7702,60.9666,334512.0
2021-04-08 09:55:00,71.39,71.52,71.35,71.45,297606.0,60.9666,61.0776,60.9325,61.0179,297606.0
2021-04-08 10:00:00,71.45,71.54,71.32,71.51,261378.0,61.0179,61.0947,60.9068,61.0691,261378.0
2021-04-08 10:05:00,71.51,71.6,71.47,71.51,186576.0,61.0691,61.146,61.0349,61.0691,186576.0
2021-04-08 10:10:00,71.51,71.53,71.41,71.45,101783.0,61.0691,61.0862,60.9837,61.0179,101783.0
2021-04-08 10:15:00,71.45,71.68,71.44,71.67,260368.0,61.0179,61.2143,61.0093,61.2057,260368.0
2021-04-08 10:20:00,71.67,71.71,71.59,71.62,228139.0,61.2057,61.2399,61.1374,61.163,228139.0
2021-04-08 10:25:00,71.61,71.62,71.48,71.53,111947.0,61.1545,61.163,61.0435,61.0862,111947.0
2021-04-08 10:30:00,71.52,71.55,71.48,71.5,95062.0,61.0776,61.1033,61.0435,61.0606,95062.0
2021-04-08 10:35:00,71.49,71.62,71.46,71.61,105291.0,61.052,61.163,61.0264,61.1545,105291.0
2021-04-08 10:40:00,71.61,71.87,71.6,71.81,148027.0,61.1545,61.3765,61.146,61.3253,148027.0
2021-04-08 10:45:00,71.82,71.93,71.75,71.88,147262.0,61.3338,61.4278,61.2741,61.3851,147262.0
2021-04-08 10:50:00,71.88,71.98,71.86,71.94,88582.0,61.3851,61.4705,61.368,61.4363,88582.0
2021-04-08 10:55:00,71.94,71.96,71.71,71.78,71894.0,61.4363,61.4534,61.2399,61.2997,71894.0
2021-04-08 11:00:00,71.78,71.95,71.78,71.92,80221.0,61.2997,61.4449,61.2997,61.4192,80221.0
2021-04-08 11:05:00,71.92,71.97,71.88,71.9,64095.0,61.4192,61.4619,61.3851,61.4022,64095.0
2021-04-08 11:10:00,71.91,71.98,71.88,71.97,54274.0,61.4107,61.4705,61.3851,61.4619,54274.0
2021-04-08 11:15:00,71.97,72.02,71.87,71.89,141267.0,61.4619,61.5046,61.3765,61.3936,141267.0
2021-04-08 11:20:00,71.88,71.91,71.74,71.81,95257.0,61.3851,61.4107,61.2655,61.3253,95257.0
2021-04-08 11:25:00,71.82,71.94,71.81,71.92,85467.0,61.3338,61.4363,61.3253,61.4192,85467.0
2021-04-08 11:30:00,71.92,71.96,71.85,71.94,123103.0,61.4192,61.4534,61.3595,61.4363,123103.0
2021-04-08 11:35:00,71.92,72.02,71.92,71.93,68546.0,61.4192,61.5046,61.4192,61.4278,68546.0
2021-04-08 11:40:00,71.92,72.02,71.84,71.86,93845.0,61.4192,61.5046,61.3509,61.368,93845.0
2021-04-08 11:45:00,71.86,71.88,71.8,71.8,89567.0,61.368,61.3851,61.3168,61.3168,89567.0
2021-04-08 11:50:00,71.79,72.02,71.79,71.98,78058.0,61.3082,61.5046,61.3082,61.4705,78058.0
2021-04-08 11:55:00,71.98,72.0,71.88,71.95,67996.0,61.4705,61.4876,61.3851,61.4449,67996.0
2021-04-08 12:00:00,71.94,72.05,71.92,72.05,93801.0,61.4363,61.5303,61.4192,61.5303,93801.0
2021-04-08 12:05:00,72.04,72.07,72.02,72.04,79353.0,61.5217,61.5473,61.5046,61.5217,79353.0
2021-04-08 12:10:00,72.04,72.11,72.02,72.11,62606.0,61.5217,61.5815,61.5046,61.5815,62606.0
2021-04-08 12:15:00,72.11,72.16,72.07,72.11,69015.0,61.5815,61.6242,61.5473,61.5815,69015.0
2021-04-08 12:20:00,72.11,72.18,72.09,72.17,89475.0,61.5815,61.6413,61.5644,61.6327,89475.0
2021-04-08 12:25:00,72.17,72.21,72.13,72.19,83165.0,61.6327,61.6669,61.5986,61.6498,83165.0
2021-04-08 12:30:00,72.2,72.25,72.17,72.24,57554.0,61.6584,61.7011,61.6327,61.6925,57554.0
2021-04-08 12:35:00,72.25,72.27,72.21,72.21,130120.0,61.7011,61.7181,61.6669,61.6669,130120.0
2021-04-08 12:40:00,72.21,72.25,72.2,72.21,46904.0,61.6669,61.7011,61.6584,61.6669,46904.0
2021-04-08 12:45:00,72.2,72.25,72.19,72.25,35160.0,61.6584,61.7011,61.6498,61.7011,35160.0
2021-04-08 12:50:00,72.25,72.3,72.23,72.23,39760.0,61.7011,61.7438,61.684,61.684,39760.0
2021-04-08 12:55:00,72.22,72.28,72.21,72.26,44246.0,61.6754,61.7267,61.6669,61.7096,44246.0
2021-04-08 13:00:00,72.27,72.31,72.25,72.3,82387.0,61.7181,61.7523,61.7011,61.7438,82387.0
2021-04-08 13:05:00,72.3,72.36,72.29,72.33,68557.0,61.7438,61.795,61.7352,61.7694,68557.0
2021-04-08 13:10:00,72.34,72.39,72.33,72.36,60162.0,61.7779,61.8206,61.7694,61.795,60162.0
2021-04-08 13:15:00,72.37,72.4,72.34,72.38,72053.0,61.8035,61.8292,61.7779,61.8121,72053.0
2021-04-08 13:20:00,72.38,72.41,72.32,72.33,81210.0,61.8121,61.8377,61.7608,61.7694,81210.0
2021-04-08 13:25:00,72.33,72.38,72.32,72.33,58198.0,61.7694,61.8121,61.7608,61.7694,58198.0
2021-04-08 13:30:00,72.33,72.34,72.25,72.28,125012.0,61.7694,61.7779,61.7011,61.7267,125012.0
2021-04-08 13:35:00,72.28,72.31,72.1,72.12,190176.0,61.7267,61.7523,61.573,61.59,190176.0
2021-04-08 13:40:00,72.12,72.24,72.09,72.22,78610.0,61.59,61.6925,61.5644,61.6754,78610.0
2021-04-08 13:45:00,72.23,72.29,72.23,72.27,65995.0,61.684,61.7352,61.684,61.7181,65995.0
2021-04-08 13:50:00,72.27,72.28,72.17,72.2,46690.0,61.7181,61.7267,61.6327,61.6584,46690.0
2021-04-08 13:55:00,72.2,72.26,72.2,72.22,54585.0,61.6584,61.7096,61.6584,61.6754,54585.0
2021-04-08 14:00:00,72.21,72.29,72.16,72.23,86553.0,61.6669,61.7352,61.6242,61.684,86553.0
2021-04-08 14:05:00,72.23,72.24,72.12,72.12,90529.0,61.684,61.6925,61.59,61.59,90529.0
2021-04-08 14:10:00,72.13,72.13,72.08,72.13,60005.0,61.5986,61.5986,61.5559,61.5986,60005.0
2021-04-08 14:15:00,72.13,72.15,72.05,72.08,71800.0,61.5986,61.6157,61.5303,61.5559,71800.0
2021-04-08 14:20:00,72.08,72.12,72.04,72.09,57414.0,61.5559,61.59,61.5217,61.5644,57414.0
2021-04-08 14:25:00,72.1,72.13,72.08,72.11,43866.0,61.573,61.5986,61.5559,61.5815,43866.0
2021-04-08 14:30:00,72.11,72.19,72.1,72.13,85667.0,61.5815,61.6498,61.573,61.5986,85667.0
2021-04-08 14:35:00,72.13,72.13,72.07,72.09,68972.0,61.5986,61.5986,61.5473,61.5644,68972.0
2021-04-08 14:40:00,72.08,72.1,72.05,72.06,132391.0,61.5559,61.573,61.5303,61.5388,132391.0
2021-04-08 14:45:00,72.05,72.15,72.03,72.09,93501.0,61.5303,61.6157,61.5132,61.5644,93501.0
2021-04-08 14:50:00,72.09,72.13,72.08,72.12,75717.0,61.5644,61.5986,61.5559,61.59,75717.0
2021-04-08 14:55:00,72.12,72.18,72.11,72.17,77679.0,61.59,61.6413,61.5815,61.6327,77679.0
2021-04-08 15:00:00,72.17,72.26,72.15,72.26,122148.0,61.6327,61.7096,61.6157,61.7096,122148.0
2021-04-08 15:05:00,72.25,72.3,72.22,72.29,64530.0,61.7011,61.7438,61.6754,61.7352,64530.0
2021-04-08 15:10:00,72.29,72.31,72.26,72.27,50715.0,61.7352,61.7523,61.7096,61.7181,50715.0
2021-04-08 15:15:00,72.27,72.34,72.26,72.32,62423.0,61.7181,61.7779,61.7096,61.7608,62423.0
2021-04-08 15:20:00,72.33,72.42,72.3,72.4,73054.0,61.7694,61.8462,61.7438,61.8292,73054.0
2021-04-08 15:25:00,72.41,72.46,72.39,72.42,103974.0,61.8377,61.8804,61.8206,61.8462,103974.0
2021-04-08 15:30:00,72.43,72.48,72.41,72.45,123880.0,61.8548,61.8975,61.8377,61.8719,123880.0
2021-04-08 15:35:00,72.45,72.51,72.41,72.48,229100.0,61.8719,61.9231,61.8377,61.8975,229100.0
2021-04-08 15:40:00,72.47,72.53,72.43,72.45,282041.0,61.8889,61.9402,61.8548,61.8719,282041.0
2021-04-08 15:45:00,72.45,72.45,72.37,72.43,325327.0,61.8719,61.8719,61.8035,61.8548,325327.0
2021-04-08 15:50:00,72.42,72.46,72.4,72.45,225549.0,61.8462,61.8804,61.8292,61.8719,225549.0
2021-04-08 15:55:00,72.46,72.48,72.25,72.31,919044.0,61.8804,61.8975,61.7011,61.7523,919044.0
2021-04-09 09:30:00,72.81,72.83,72.41,72.43,445511.0,62.1793,62.1964,61.8377,61.8548,445511.0
2021-04-09 09:35:00,72.42,72.97,72.41,72.85,445789.0,61.8462,62.3159,61.8377,62.2135,445789.0
2021-04-09 09:40:00,72.84,73.01,72.53,72.53,364907.0,62.2049,62.3501,61.9402,61.9402,364907.0
2021-04-09 09:45:00,72.52,72.64,72.37,72.47,221816.0,61.9316,62.0341,61.8035,61.8889,221816.0
2021-04-09 09:50:00,72.48,72.54,72.41,72.42,208832.0,61.8975,61.9487,61.8377,61.8462,208832.0
2021-04-09 09:55:00,72.41,72.51,72.34,72.43,161680.0,61.8377,61.9231,61.7779,61.8548,161680.0
2021-04-09 10:00:00,72.43,72.51,72.35,72.46,245886.0,61.8548,61.9231,61.7865,61.8804,245886.0
2021-04-09 10:05:00,72.46,72.53,72.37,72.45,142885.0,61.8804,61.9402,61.8035,61.8719,142885.0
2021-04-09 10:10:00,72.45,72.49,72.22,72.36,196446.0,61.8719,61.906,61.6754,61.795,196446.0
2021-04-09 10:15:00,72.35,72.37,72.13,72.19,293299.0,61.7865,61.8035,61.5986,61.6498,293299.0
2021-04-09 10:20:00,72.18,72.3,72.14,72.17,205523.0,61.6413,61.7438,61.6071,61.6327,205523.0
2021-04-09 10:25:00,72.18,72.19,72.08,72.13,128868.0,61.6413,61.6498,61.5559,61.5986,128868.0
2021-04-09 10:30:00,72.14,72.3,72.07,72.24,128269.0,61.6071,61.7438,61.5473,61.6925,128269.0
2021-04-09 10:35:00,72.25,72.34,72.17,72.34,126104.0,61.7011,61.7779,61.6327,61.7779,126104.0
2021-04-09 10:40:00,72.33,72.33,72.21,72.28,132191.0,61.7694,61.7694,61.6669,61.7267,132191.0
2021-04-09 10:45:00,72.27,72.43,72.23,72.41,127046.0,61.7181,61.8548,61.684,61.8377,127046.0
2021-04-09 10:50:00,72.41,72.47,72.36,72.39,65647.0,61.8377,61.8889,61.795,61.8206,65647.0
2021-04-09 10:55:00,72.38,72.44,72.35,72.42,120658.0,61.8121,61.8633,61.7865,61.8462,120658.0
2021-04-09 11:00:00,72.42,72.71,72.41,72.69,242609.0,61.8462,62.0939,61.8377,62.0768,242609.0
2021-04-09 11:05:00,72.69,72.73,72.64,72.71,191262.0,62.0768,62.111,62.0341,62.0939,191262.0
2021-04-09 11:10:00,72.72,72.81,72.67,72.8,140182.0,62.1024,62.1793,62.0597,62.1708,140182.0
2021-04-09 11:15:00,72.81,72.84,72.7,72.72,155223.0,62.1793,62.2049,62.0854,62.1024,155223.0
2021-04-09 11:20:00,72.72,72.72,72.54,72.57,120280.0,62.1024,62.1024,61.9487,61.9743,120280.0
2021-04-09 11:25:00,72.57,72.63,72.52,72.59,110825.0,61.9743,62.0256,61.9316,61.9914,110825.0
2021-04-09 11:30:00,72.59,72.65,72.48,72.49,155552.0,61.9914,62.0427,61.8975,61.906,155552.0
2021-04-09 11:35:00,72.48,72.53,72.45,72.49,108475.0,61.8975,61.9402,61.8719,61.906,108475.0
2021-04-09 11:40:00,72.49,72.5,72.31,72.36,236533.0,61.906,61.9146,61.7523,61.795,236533.0
2021-04-09 11:45:00,72.36,72.45,72.35,72.4,141829.0,61.795,61.8719,61.7865,61.8292,141829.0
2021-04-09 11:50:00,72.4,72.43,72.31,72.31,71041.0,61.8292,61.8548,61.7523,61.7523,71041.0
2021-04-09 11:55:00,72.3,72.32,72.16,72.18,316232.0,61.7438,61.7608,61.6242,61.6413,316232.0
2021-04-09 12:00:00,72.17,72.2,72.12,72.14,131006.0,61.6327,61.6584,61.59,61.6071,131006.0
2021-04-09 12:05:00,72.13,72.15,72.08,72.15,136909.0,61.5986,61.6157,61.5559,61.6157,136909.0
2021-04-09 12:10:00,72.14,72.29,72.12,72.25,195477.0,61.6071,61.7352,61.59,61.7011,195477.0
2021-04-09 12:15:00,72.26,72.3,72.21,72.26,77131.0,61.7096,61.7438,61.6669,61.7096,77131.0
2021-04-09 12:20:00,72.27,72.36,72.19,72.2,137307.0,61.7181,61.795,61.6498,61.6584,137307.0
2021-04-09 12:25:00,72.19,72.27,72.16,72.27,46157.0,61.6498,61.7181,61.6242,61.7181,46157.0
2021-04-09 12:30:00,72.26,72.3,72.22,72.24,90694.0,61.7096,61.7438,61.6754,61.6925,90694.0
2021-04-09 12:35:00,72.25,72.34,72.23,72.31,54118.0,61.7011,61.7779,61.684,61.7523,54118.0
2021-04-09 12:40:00,72.3,72.43,72.29,72.41,77709.0,61.7438,61.8548,61.7352,61.8377,77709.0
2021-04-09 12:45:00,72.4,72.43,72.3,72.35,115054.0,61.8292,61.8548,61.7438,61.7865,115054.0
2021-04-09 12:50:00,72.35,72.41,72.33,72.37,61013.0,61.7865,61.8377,61.7694,61.8035,61013.0
2021-04-09 12:55:00,72.37,72.41,72.31,72.34,76440.0,61.8035,61.8377,61.7523,61.7779,76440.0
2021-04-09 13:00:00,72.34,72.36,72.29,72.31,47644.0,61.7779,61.795,61.7352,61.7523,47644.0
2021-04-09 13:05:00,72.3,72.35,72.26,72.31,150840.0,61.7438,61.7865,61.7096,61.7523,150840.0
2021-04-09 13:10:00,72.31,72.33,72.29,72.33,57161.0,61.7523,61.7694,61.7352,61.7694,57161.0
2021-04-09 13:15:00,72.32,72.32,72.25,72.29,72717.0,61.7608,61.7608,61.7011,61.7352,72717.0
2021-04-09 13:20:00,72.29,72.31,72.26,72.28,71362.0,61.7352,61.7523,61.7096,61.7267,71362.0
2021-04-09 13:25:00,72.28,72.3,72.2,72.22,116068.0,61.7267,61.7438,61.6584,61.6754,116068.0
2021-04-09 13:30:00,72.22,72.24,72.18,72.2,58196.0,61.6754,61.6925,61.6413,61.6584,58196.0
2021-04-09 13:35:00,72.2,72.25,72.19,72.2,103596.0,61.6584,61.7011,61.6498,61.6584,103596.0
2021-04-09 13:40:00,72.2,72.24,72.17,72.23,55195.0,61.6584,61.6925,61.6327,61.684,55195.0
2021-04-09 13:45:00,72.23,72.3,72.22,72.25,57295.0,61.684,61.7438,61.6754,61.7011,57295.0
2021-04-09 13:50:00,72.25,72.26,72.19,72.21,144218.0,61.7011,61.7096,61.6498,61.6669,144218.0
2021-04-09 13:55:00,72.21,72.21,72.14,72.16,73114.0,61.6669,61.6669,61.6071,61.6242,73114.0
2021-04-09 14:00:00,72.16,72.17,72.08,72.09,101335.0,61.6242,61.6327,61.5559,61.5644,101335.0
2021-04-09 14:05:00,72.09,72.11,72.01,72.04,155334.0,61.5644,61.5815,61.4961,61.5217,155334.0
2021-04-09 14:10:00,72.04,72.07,72.01,72.04,77501.0,61.5217,61.5473,61.4961,61.5217,77501.0
2021-04-09 14:15:00,72.03,72.11,72.03,72.08,60710.0,61.5132,61.5815,61.5132,61.5559,60710.0
2021-04-09 14:20:00,72.08,72.11,72.04,72.1,84283.0,61.5559,61.5815,61.5217,61.573,84283.0
2021-04-09 14:25:00,72.1,72.12,72.08,72.12,54929.0,61.573,61.59,61.5559,61.59,54929.0
2021-04-09 14:30:00,72.12,72.12,72.06,72.11,91987.0,61.59,61.59,61.5388,61.5815,91987.0
2021-04-09 14:35:00,72.1,72.13,72.06,72.11,52454.0,61.573,61.5986,61.5388,61.5815,52454.0
2021-04-09 14:40:00,72.11,72.14,72.1,72.12,36916.0,61.5815,61.6071,61.573,61.59,36916.0
2021-04-09 14:45:00,72.12,72.13,72.09,72.13,40272.0,61.59,61.5986,61.5644,61.5986,40272.0
2021-04-09 14:50:00,72.13,72.14,72.03,72.06,73725.0,61.5986,61.6071,61.5132,61.5388,73725.0
2021-04-09 14:55:00,72.06,72.08,72.03,72.07,65718.0,61.5388,61.5559,61.5132,61.5473,65718.0
2021-04-09 15:00:00,72.07,72.16,72.06,72.12,82304.0,61.5473,61.6242,61.5388,61.59,82304.0
2021-04-09 15:05:00,72.13,72.2,72.11,72.2,88827.0,61.5986,61.6584,61.5815,61.6584,88827.0
2021-04-09 15:10:00,72.2,72.21,72.13,72.15,65319.0,61.6584,61.6669,61.5986,61.6157,65319.0
2021-04-09 15:15:00,72.15,72.18,72.13,72.16,68218.0,61.6157,61.6413,61.5986,61.6242,68218.0
2021-04-09 15:20:00,72.15,72.25,72.15,72.23,159656.0,61.6157,61.7011,61.6157,61.684,159656.0
2021-04-09 15:25:00,72.22,72.3,72.22,72.27,116764.0,61.6754,61.7438,61.6754,61.7181,116764.0
2021-04-09 15:30:00,72.27,72.36,72.27,72.32,179637.0,61.7181,61.795,61.7181,61.7608,179637.0
2021-04-09 15:35:00,72.33,72.4,72.31,72.31,184692.0,61.7694,61.8292,61.7523,61.7523,184692.0
2021-04-09 15:40:00,72.31,72.38,72.31,72.34,112502.0,61.7523,61.8121,61.7523,61.7779,112502.0
2021-04-09 15:45:00,72.34,72.42,72.33,72.39,186292.0,61.7779,61.8462,61.7694,61.8206,186292.0
2021-04-09 15:50:00,72.4,72.46,72.37,72.4,269311.0,61.8292,61.8804,61.8035,61.8292,269311.0
2021-04-09 15:55:00,72.4,72.46,72.33,72.42,934779.0,61.8292,61.8804,61.7694,61.8462,934779.0
2021-04-12 09:30:00,72.62,72.8,72.53,72.68,440793.0,62.017,62.1708,61.9402,62.0683,440793.0
2021-04-12 09:35:00,72.69,72.71,72.48,72.51,243539.0,62.0768,62.0939,61.8975,61.9231,243539.0
2021-04-12 09:40:00,72.5,72.61,72.46,72.52,145344.0,61.9146,62.0085,61.8804,61.9316,145344.0
2021-04-12 09:45:00,72.51,72.59,72.4,72.42,254687.0,61.9231,61.9914,61.8292,61.8462,254687.0
2021-04-12 09:50:00,72.44,72.45,72.19,72.27,187668.0,61.8633,61.8719,61.6498,61.7181,187668.0
2021-04-12 09:55:00,72.27,72.29,72.14,72.25,168851.0,61.7181,61.7352,61.6071,61.7011,168851.0
2021-04-12 10:00:00,72.24,72.42,72.23,72.34,298864.0,61.6925,61.8462,61.684,61.7779,298864.0
2021-04-12 10:05:00,72.34,72.41,72.25,72.4,101248.0,61.7779,61.8377,61.7011,61.8292,101248.0
2021-04-12 10:10:00,72.41,72.42,72.22,72.31,197424.0,61.8377,61.8462,61.6754,61.7523,197424.0
2021-04-12 10:15:00,72.31,72.38,72.26,72.38,135781.0,61.7523,61.8121,61.7096,61.8121,135781.0
2021-04-12 10:20:00,72.37,72.45,72.32,72.41,147454.0,61.8035,61.8719,61.7608,61.8377,147454.0
2021-04-12 10:25:00,72.4,72.45,72.36,72.4,230814.0,61.8292,61.8719,61.795,61.8292,230814.0
2021-04-12 10:30:00,72.41,72.42,72.29,72.4,99790.0,61.8377,61.8462,61.7352,61.8292,99790.0
2021-04-12 10:35:00,72.4,72.48,72.39,72.47,94815.0,61.8292,61.8975,61.8206,61.8889,94815.0
2021-04-12 10:40:00,72.47,72.48,72.33,72.35,113003.0,61.8889,61.8975,61.7694,61.7865,113003.0
2021-04-12 10:45:00,72.35,72.39,72.29,72.38,74647.0,61.7865,61.8206,61.7352,61.8121,74647.0
2021-04-12 10:50:00,72.39,72.44,72.36,72.36,157257.0,61.8206,61.8633,61.795,61.795,157257.0
2021-04-12 10:55:00,72.37,72.46,72.32,72.45,123545.0,61.8035,61.8804,61.7608,61.8719,123545.0
2021-04-12 11:00:00,72.44,72.49,72.4,72.46,102284.0,61.8633,61.906,61.8292,61.8804,102284.0
2021-04-12 11:05:00,72.47,72.48,72.27,72.28,106632.0,61.8889,61.8975,61.7181,61.7267,106632.0
2021-04-12 11:10:00,72.27,72.46,72.26,72.38,121502.0,61.7181,61.8804,61.7096,61.8121,121502.0
2021-04-12 11:15:00,72.38,72.49,72.35,72.41,107467.0,61.8121,61.906,61.7865,61.8377,107467.0
2021-04-12 11:20:00,72.4,72.48,72.38,72.45,65578.0,61.8292,61.8975,61.8121,61.8719,65578.0
2021-04-12 11:25:00,72.46,72.52,72.42,72.44,94514.0,61.8804,61.9316,61.8462,61.8633,94514.0
2021-04-12 11:30:00,72.43,72.45,72.34,72.35,99891.0,61.8548,61.8719,61.7779,61.7865,99891.0
2021-04-12 11:35:00,72.36,72.38,72.31,72.37,60549.0,61.795,61.8121,61.7523,61.8035,60549.0
2021-04-12 11:40:00,72.38,72.45,72.32,72.43,76261.0,61.8121,61.8719,61.7608,61.8548,76261.0
2021-04-12 11:45:00,72.43,72.49,72.4,72.42,79401.0,61.8548,61.906,61.8292,61.8462,79401.0
2021-04-12 11:50:00,72.43,72.47,72.41,72.47,125655.0,61.8548,61.8889,61.8377,61.8889,125655.0
2021-04-12 11:55:00,72.47,72.58,72.46,72.56,108728.0,61.8889,61.9829,61.8804,61.9658,108728.0
2021-04-12 12:00:00,72.56,72.56,72.47,72.48,70718.0,61.9658,61.9658,61.8889,61.8975,70718.0
2021-04-12 12:05:00,72.48,72.49,72.4,72.42,61190.0,61.8975,61.906,61.8292,61.8462,61190.0
2021-04-12 12:10:00,72.42,72.49,72.41,72.45,59856.0,61.8462,61.906,61.8377,61.8719,59856.0
2021-04-12 12:15:00,72.45,72.47,72.42,72.45,48676.0,61.8719,61.8889,61.8462,61.8719,48676.0
2021-04-12 12:20:00,72.45,72.46,72.39,72.44,61538.0,61.8719,61.8804,61.8206,61.8633,61538.0
2021-04-12 12:25:00,72.44,72.44,72.36,72.4,51209.0,61.8633,61.8633,61.795,61.8292,51209.0
2021-04-12 12:30:00,72.4,72.46,72.38,72.44,93259.0,61.8292,61.8804,61.8121,61.8633,93259.0
2021-04-12 12:35:00,72.44,72.51,72.4,72.51,119195.0,61.8633,61.9231,61.8292,61.9231,119195.0
2021-04-12 12:40:00,72.51,72.56,72.47,72.53,155914.0,61.9231,61.9658,61.8889,61.9402,155914.0
2021-04-12 12:45:00,72.54,72.58,72.48,72.49,108663.0,61.9487,61.9829,61.8975,61.906,108663.0
2021-04-12 12:50:00,72.5,72.5,72.42,72.47,64876.0,61.9146,61.9146,61.8462,61.8889,64876.0
2021-04-12 12:55:00,72.46,72.5,72.44,72.48,36666.0,61.8804,61.9146,61.8633,61.8975,36666.0
2021-04-12 13:00:00,72.47,72.48,72.41,72.42,71512.0,61.8889,61.8975,61.8377,61.8462,71512.0
2021-04-12 13:05:00,72.42,72.44,72.36,72.37,57283.0,61.8462,61.8633,61.795,61.8035,57283.0
2021-04-12 13:10:00,72.38,72.38,72.27,72.3,102181.0,61.8121,61.8121,61.7181,61.7438,102181.0
2021-04-12 13:15:00,72.3,72.32,72.25,72.28,88024.0,61.7438,61.7608,61.7011,61.7267,88024.0
2021-04-12 13:20:00,72.28,72.33,72.22,72.28,168659.0,61.7267,61.7694,61.6754,61.7267,168659.0
2021-04-12 13:25:00,72.29,72.33,72.25,72.3,58755.0,61.7352,61.7694,61.7011,61.7438,58755.0
2021-04-12 13:30:00,72.3,72.36,72.27,72.34,67450.0,61.7438,61.795,61.7181,61.7779,67450.0
2021-04-12 13:35:00,72.34,72.39,72.33,72.34,58331.0,61.7779,61.8206,61.7694,61.7779,58331.0
2021-04-12 13:40:00,72.34,72.4,72.34,72.37,56775.0,61.7779,61.8292,61.7779,61.8035,56775.0
2021-04-12 13:45:00,72.38,72.41,72.36,72.39,58149.0,61.8121,61.8377,61.795,61.8206,58149.0
2021-04-12 13:50:00,72.38,72.41,72.3,72.32,58415.0,61.8121,61.8377,61.7438,61.7608,58415.0
2021-04-12 13:55:00,72.33,72.33,72.27,72.33,34989.0,61.7694,61.7694,61.7181,61.7694,34989.0
2021-04-12 14:00:00,72.32,72.38,72.29,72.35,94624.0,61.7608,61.8121,61.7352,61.7865,94624.0
2021-04-12 14:05:00,72.35,72.38,72.31,72.36,88194.0,61.7865,61.8121,61.7523,61.795,88194.0
2021-04-12 14:10:00,72.36,72.41,72.35,72.38,66332.0,61.795,61.8377,61.7865,61.8121,66332.0
2021-04-12 14:15:00,72.37,72.42,72.36,72.4,31659.0,61.8035,61.8462,61.795,61.8292,31659.0
2021-04-12 14:20:00,72.4,72.44,72.39,72.4,44018.0,61.8292,61.8633,61.8206,61.8292,44018.0
2021-04-12 14:25:00,72.4,72.45,72.38,72.45,41060.0,61.8292,61.8719,61.8121,61.8719,41060.0
2021-04-12 14:30:00,72.45,72.45,72.4,72.41,39665.0,61.8719,61.8719,61.8292,61.8377,39665.0
2021-04-12 14:35:00,72.41,72.51,72.41,72.48,52559.0,61.8377,61.9231,61.8377,61.8975,52559.0
2021-04-12 14:40:00,72.47,72.51,72.47,72.48,61070.0,61.8889,61.9231,61.8889,61.8975,61070.0
2021-04-12 14:45:00,72.48,72.49,72.43,72.45,31272.0,61.8975,61.906,61.8548,61.8719,31272.0
2021-04-12 14:50:00,72.45,72.45,72.4,72.42,36887.0,61.8719,61.8719,61.8292,61.8462,36887.0
2021-04-12 14:55:00,72.42,72.44,72.38,72.4,50176.0,61.8462,61.8633,61.8121,61.8292,50176.0
2021-04-12 15:00:00,72.39,72.41,72.35,72.37,43645.0,61.8206,61.8377,61.7865,61.8035,43645.0
2021-04-12 15:05:00,72.36,72.41,72.36,72.4,44311.0,61.795,61.8377,61.795,61.8292,44311.0
2021-04-12 15:10:00,72.4,72.42,72.37,72.41,56777.0,61.8292,61.8462,61.8035,61.8377,56777.0
2021-04-12 15:15:00,72.41,72.44,72.39,72.44,46200.0,61.8377,61.8633,61.8206,61.8633,46200.0
2021-04-12 15:20:00,72.44,72.6,72.42,72.59,121480.0,61.8633,62.0,61.8462,61.9914,121480.0
2021-04-12 15:25:00,72.59,72.6,72.55,72.55,119773.0,61.9914,62.0,61.9573,61.9573,119773.0
2021-04-12 15:30:00,72.56,72.6,72.54,72.59,206316.0,61.9658,62.0,61.9487,61.9914,206316.0
2021-04-12 15:35:00,72.59,72.69,72.57,72.66,145924.0,61.9914,62.0768,61.9743,62.0512,145924.0
2021-04-12 15:40:00,72.67,72.67,72.61,72.64,122938.0,62.0597,62.0597,62.0085,62.0341,122938.0
2021-04-12 15:45:00,72.64,72.72,72.63,72.68,264348.0,62.0341,62.1024,62.0256,62.0683,264348.0
2021-04-12 15:50:00,72.68,72.76,72.64,72.7,318298.0,62.0683,62.1366,62.0341,62.0854,318298.0
2021-04-12 15:55:00,72.7,72.72,72.61,72.7,675579.0,62.0854,62.1024,62.0085,62.0854,675579.0
2021-04-13 09:30:00,72.3,72.42,71.94,71.97,551611.0,61.7438,61.8462,61.4363,61.4619,551611.0
2021-04-13 09:35:00,71.95,71.97,71.48,71.49,395114.0,61.4449,61.4619,61.0435,61.052,395114.0
2021-04-13 09:40:00,71.49,71.49,71.23,71.28,400599.0,61.052,61.052,60.83,60.8727,400599.0
2021-04-13 09:45:00,71.26,71.49,71.24,71.32,394166.0,60.8556,61.052,60.8385,60.9068,394166.0
2021-04-13 09:50:00,71.32,71.32,71.06,71.14,221442.0,60.9068,60.9068,60.6848,60.7531,221442.0
2021-04-13 09:55:00,71.16,71.24,71.09,71.13,730866.0,60.7702,60.8385,60.7104,60.7446,730866.0
2021-04-13 10:00:00,71.12,71.53,71.1,71.52,373337.0,60.7361,61.0862,60.719,61.0776,373337.0
2021-04-13 10:05:00,71.51,71.51,71.25,71.33,190012.0,61.0691,61.0691,60.8471,60.9154,190012.0
2021-04-13 10:10:00,71.34,71.49,71.28,71.47,138404.0,60.9239,61.052,60.8727,61.0349,138404.0
2021-04-13 10:15:00,71.46,71.66,71.43,71.59,224286.0,61.0264,61.1972,61.0008,61.1374,224286.0
2021-04-13 10:20:00,71.6,71.95,71.56,71.86,213472.0,61.146,61.4449,61.1118,61.368,213472.0
2021-04-13 10:25:00,71.86,72.0,71.78,71.97,142742.0,61.368,61.4876,61.2997,61.4619,142742.0
2021-04-13 10:30:00,71.98,72.04,71.9,71.94,221349.0,61.4705,61.5217,61.4022,61.4363,221349.0
2021-04-13 10:35:00,71.95,72.04,71.8,71.83,154372.0,61.4449,61.5217,61.3168,61.3424,154372.0
2021-04-13 10:40:00,71.82,71.93,71.81,71.9,94676.0,61.3338,61.4278,61.3253,61.4022,94676.0
2021-04-13 10:45:00,71.9,72.03,71.89,71.95,154560.0,61.4022,61.5132,61.3936,61.4449,154560.0
2021-04-13 10:50:00,71.95,72.08,71.88,71.98,145895.0,61.4449,61.5559,61.3851,61.4705,145895.0
2021-04-13 10:55:00,71.97,72.08,71.91,72.08,170564.0,61.4619,61.5559,61.4107,61.5559,170564.0
2021-04-13 11:00:00,72.09,72.1,71.97,72.06,147629.0,61.5644,61.573,61.4619,61.5388,147629.0
2021-04-13 11:05:00,72.07,72.1,71.99,72.09,142415.0,61.5473,61.573,61.479,61.5644,142415.0
2021-04-13 11:10:00,72.09,72.19,72.06,72.12,153912.0,61.5644,61.6498,61.5388,61.59,153912.0
2021-04-13 11:15:00,72.13,72.2,72.06,72.17,142081.0,61.5986,61.6584,61.5388,61.6327,142081.0
2021-04-13 11:20:00,72.17,72.24,72.08,72.1,103301.0,61.6327,61.6925,61.5559,61.573,103301.0
2021-04-13 11:25:00,72.1,72.17,72.04,72.1,149428.0,61.573,61.6327,61.5217,61.573,149428.0
2021-04-13 11:30:00,72.12,72.28,72.12,72.2,117407.0,61.59,61.7267,61.59,61.6584,117407.0
2021-04-13 11:35:00,72.2,72.28,72.16,72.16,77636.0,61.6584,61.7267,61.6242,61.6242,77636.0
2021-04-13 11:40:00,72.17,72.22,72.15,72.19,68679.0,61.6327,61.6754,61.6157,61.6498,68679.0
2021-04-13 11:45:00,72.19,72.21,72.06,72.08,124992.0,61.6498,61.6669,61.5388,61.5559,124992.0
2021-04-13 11:50:00,72.09,72.11,72.03,72.09,81290.0,61.5644,61.5815,61.5132,61.5644,81290.0
2021-04-13 11:55:00,72.09,72.15,72.0,72.14,121484.0,61.5644,61.6157,61.4876,61.6071,121484.0
2021-04-13 12:00:00,72.14,72.19,72.1,72.15,65896.0,61.6071,61.6498,61.573,61.6157,65896.0
2021-04-13 12:05:00,72.14,72.14,72.08,72.08,54927.0,61.6071,61.6071,61.5559,61.5559,54927.0
2021-04-13 12:10:00,72.08,72.11,72.07,72.09,78772.0,61.5559,61.5815,61.5473,61.5644,78772.0
2021-04-13 12:15:00,72.08,72.11,72.07,72.11,84127.0,61.5559,61.5815,61.5473,61.5815,84127.0
2021-04-13 12:20:00,72.1,72.13,72.08,72.09,45068.0,61.573,61.5986,61.5559,61.5644,45068.0
2021-04-13 12:25:00,72.09,72.14,71.99,72.05,263951.0,61.5644,61.6071,61.479,61.5303,263951.0
2021-04-13 12:30:00,72.05,72.14,72.02,72.09,77130.0,61.5303,61.6071,61.5046,61.5644,77130.0
2021-04-13 12:35:00,72.09,72.09,71.95,71.96,62258.0,61.5644,61.5644,61.4449,61.4534,62258.0
2021-04-13 12:40:00,71.96,71.99,71.91,71.92,65563.0,61.4534,61.479,61.4107,61.4192,65563.0
2021-04-13 12:45:00,71.92,71.95,71.86,71.94,133064.0,61.4192,61.4449,61.368,61.4363,133064.0
2021-04-13 12:50:00,71.94,72.01,71.92,72.0,87888.0,61.4363,61.4961,61.4192,61.4876,87888.0
2021-04-13 12:55:00,72.0,72.0,71.92,71.96,66173.0,61.4876,61.4876,61.4192,61.4534,66173.0
2021-04-13 13:00:00,71.95,71.99,71.91,71.95,134304.0,61.4449,61.479,61.4107,61.4449,134304.0
2021-04-13 13:05:00,71.95,71.99,71.91,71.95,137986.0,61.4449,61.479,61.4107,61.4449,137986.0
2021-04-13 13:10:00,71.94,71.98,71.91,71.95,70866.0,61.4363,61.4705,61.4107,61.4449,70866.0
2021-04-13 13:15:00,71.95,71.97,71.91,71.96,130217.0,61.4449,61.4619,61.4107,61.4534,130217.0
2021-04-13 13:20:00,71.96,72.0,71.91,71.93,71887.0,61.4534,61.4876,61.4107,61.4278,71887.0
2021-04-13 13:25:00,71.93,71.95,71.9,71.95,62470.0,61.4278,61.4449,61.4022,61.4449,62470.0
2021-04-13 13:30:00,71.94,72.01,71.94,71.97,86830.0,61.4363,61.4961,61.4363,61.4619,86830.0
2021-04-13 13:35:00,71.98,72.01,71.94,71.98,68378.0,61.4705,61.4961,61.4363,61.4705,68378.0
2021-04-13 13:40:00,71.98,72.01,71.91,71.92,201395.0,61.4705,61.4961,61.4107,61.4192,201395.0
2021-04-13 13:45:00,71.93,71.94,71.91,71.92,137936.0,61.4278,61.4363,61.4107,61.4192,137936.0
2021-04-13 13:50:00,71.93,71.98,71.92,71.98,67749.0,61.4278,61.4705,61.4192,61.4705,67749.0
2021-04-13 13:55:00,71.98,72.01,71.97,71.98,79765.0,61.4705,61.4961,61.4619,61.4705,79765.0
2021-04-13 14:00:00,71.99,72.13,71.99,72.09,132030.0,61.479,61.5986,61.479,61.5644,132030.0
2021-04-13 14:05:00,72.1,72.16,72.08,72.09,128697.0,61.573,61.6242,61.5559,61.5644,128697.0
2021-04-13 14:10:00,72.09,72.11,72.08,72.11,88815.0,61.5644,61.5815,61.5559,61.5815,88815.0
2021-04-13 14:15:00,72.11,72.17,72.09,72.13,82561.0,61.5815,61.6327,61.5644,61.5986,82561.0
2021-04-13 14:20:00,72.13,72.15,72.11,72.13,59770.0,61.5986,61.6157,61.5815,61.5986,59770.0
2021-04-13 14:25:00,72.13,72.15,72.07,72.08,67580.0,61.5986,61.6157,61.5473,61.5559,67580.0
2021-04-13 14:30:00,72.08,72.12,72.05,72.08,91783.0,61.5559,61.59,61.5303,61.5559,91783.0
2021-04-13 14:35:00,72.08,72.09,71.96,72.04,82831.0,61.5559,61.5644,61.4534,61.5217,82831.0
2021-04-13 14:40:00,72.05,72.09,72.02,72.03,44932.0,61.5303,61.5644,61.5046,61.5132,44932.0
2021-04-13 14:45:00,72.04,72.11,71.99,72.08,75091.0,61.5217,61.5815,61.479,61.5559,75091.0
2021-04-13 14:50:00,72.08,72.12,72.07,72.09,54270.0,61.5559,61.59,61.5473,61.5644,54270.0
2021-04-13 14:55:00,72.09,72.17,72.07,72.08,77405.0,61.5644,61.6327,61.5473,61.5559,77405.0
2021-04-13 15:00:00,72.09,72.28,72.09,72.25,137073.0,61.5644,61.7267,61.5644,61.7011,137073.0
2021-04-13 15:05:00,72.24,72.31,72.21,72.29,87658.0,61.6925,61.7523,61.6669,61.7352,87658.0
2021-04-13 15:10:00,72.3,72.34,72.24,72.29,472277.0,61.7438,61.7779,61.6925,61.7352,472277.0
2021-04-13 15:15:00,72.3,72.33,72.18,72.2,89276.0,61.7438,61.7694,61.6413,61.6584,89276.0
2021-04-13 15:20:00,72.2,72.26,72.16,72.19,71919.0,61.6584,61.7096,61.6242,61.6498,71919.0
2021-04-13 15:25:00,72.18,72.19,72.14,72.17,69080.0,61.6413,61.6498,61.6071,61.6327,69080.0
2021-04-13 15:30:00,72.17,72.18,72.06,72.14,161606.0,61.6327,61.6413,61.5388,61.6071,161606.0
2021-04-13 15:35:00,72.13,72.14,72.05,72.05,102361.0,61.5986,61.6071,61.5303,61.5303,102361.0
2021-04-13 15:40:00,72.05,72.07,72.0,72.03,120985.0,61.5303,61.5473,61.4876,61.5132,120985.0
2021-04-13 15:45:00,72.03,72.11,72.02,72.08,139622.0,61.5132,61.5815,61.5046,61.5559,139622.0
2021-04-13 15:50:00,72.08,72.21,72.04,72.15,433540.0,61.5559,61.6669,61.5217,61.6157,433540.0
2021-04-13 15:55:00,72.15,72.25,72.05,72.08,992205.0,61.6157,61.7011,61.5303,61.5559,992205.0
2021-04-14 09:30:00,71.76,72.15,71.37,72.03,498222.0,61.2826,61.6157,60.9495,61.5132,498222.0
2021-04-14 09:35:00,72.04,72.16,71.91,72.05,493609.0,61.5217,61.6242,61.4107,61.5303,493609.0
2021-04-14 09:40:00,72.03,72.14,71.77,71.87,185284.0,61.5132,61.6071,61.2911,61.3765,185284.0
2021-04-14 09:45:00,71.87,71.95,71.65,71.7,161731.0,61.3765,61.4449,61.1887,61.2314,161731.0
2021-04-14 09:50:00,71.7,71.91,71.69,71.89,187355.0,61.2314,61.4107,61.2228,61.3936,187355.0
2021-04-14 09:55:00,71.89,72.11,71.88,72.06,191342.0,61.3936,61.5815,61.3851,61.5388,191342.0
2021-04-14 10:00:00,72.06,72.26,72.06,72.22,363433.0,61.5388,61.7096,61.5388,61.6754,363433.0
2021-04-14 10:05:00,72.21,72.33,72.2,72.21,201607.0,61.6669,61.7694,61.6584,61.6669,201607.0
2021-04-14 10:10:00,72.2,72.25,72.08,72.17,140207.0,61.6584,61.7011,61.5559,61.6327,140207.0
2021-04-14 10:15:00,72.16,72.25,72.13,72.25,144068.0,61.6242,61.7011,61.5986,61.7011,144068.0
2021-04-14 10:20:00,72.25,72.26,72.11,72.25,91599.0,61.7011,61.7096,61.5815,61.7011,91599.0
2021-04-14 10:25:00,72.25,72.35,72.15,72.21,263499.0,61.7011,61.7865,61.6157,61.6669,263499.0
2021-04-14 10:30:00,72.21,72.31,72.16,72.19,215532.0,61.6669,61.7523,61.6242,61.6498,215532.0
2021-04-14 10:35:00,72.19,72.35,72.17,72.28,341037.0,61.6498,61.7865,61.6327,61.7267,341037.0
2021-04-14 10:40:00,72.28,72.6,72.28,72.56,298757.0,61.7267,62.0,61.7267,61.9658,298757.0
2021-04-14 10:45:00,72.57,72.87,72.5,72.84,286171.0,61.9743,62.2305,61.9146,62.2049,286171.0
2021-04-14 10:50:00,72.84,73.02,72.75,72.84,302988.0,62.2049,62.3586,62.1281,62.2049,302988.0
2021-04-14 10:55:00,72.84,72.93,72.79,72.84,143348.0,62.2049,62.2818,62.1622,62.2049,143348.0
2021-04-14 11:00:00,72.84,72.85,72.65,72.72,208196.0,62.2049,62.2135,62.0427,62.1024,208196.0
2021-04-14 11:05:00,72.72,72.83,72.67,72.76,128497.0,62.1024,62.1964,62.0597,62.1366,128497.0
2021-04-14 11:10:00,72.77,72.87,72.74,72.85,97333.0,62.1451,62.2305,62.1195,62.2135,97333.0
2021-04-14 11:15:00,72.85,73.0,72.83,72.96,275205.0,62.2135,62.3416,62.1964,62.3074,275205.0
2021-04-14 11:20:00,72.96,73.0,72.85,72.91,164860.0,62.3074,62.3416,62.2135,62.2647,164860.0
2021-04-14 11:25:00,72.91,73.01,72.88,72.95,140013.0,62.2647,62.3501,62.2391,62.2989,140013.0
2021-04-14 11:30:00,72.95,73.01,72.89,73.0,151475.0,62.2989,62.3501,62.2476,62.3416,151475.0
2021-04-14 11:35:00,72.99,73.0,72.86,72.9,191063.0,62.333,62.3416,62.222,62.2562,191063.0
2021-04-14 11:40:00,72.9,73.01,72.89,72.99,182844.0,62.2562,62.3501,62.2476,62.333,182844.0
2021-04-14 11:45:00,72.98,73.08,72.93,73.06,173287.0,62.3245,62.4099,62.2818,62.3928,173287.0
2021-04-14 11:50:00,73.06,73.29,73.06,73.25,242229.0,62.3928,62.5892,62.3928,62.5551,242229.0
2021-04-14 11:55:00,73.25,73.28,73.04,73.09,150591.0,62.5551,62.5807,62.3757,62.4184,150591.0
2021-04-14 12:00:00,73.08,73.09,72.94,73.03,150534.0,62.4099,62.4184,62.2903,62.3672,150534.0
2021-04-14 12:05:00,73.02,73.02,72.87,72.91,120366.0,62.3586,62.3586,62.2305,62.2647,120366.0
2021-04-14 12:10:00,72.9,72.9,72.8,72.85,103237.0,62.2562,62.2562,62.1708,62.2135,103237.0
2021-04-14 12:15:00,72.86,72.92,72.84,72.9,123785.0,62.222,62.2732,62.2049,62.2562,123785.0
2021-04-14 12:20:00,72.9,72.9,72.84,72.84,153735.0,62.2562,62.2562,62.2049,62.2049,153735.0
2021-04-14 12:25:00,72.84,72.9,72.84,72.88,112792.0,62.2049,62.2562,62.2049,62.2391,112792.0
2021-04-14 12:30:00,72.88,72.9,72.85,72.87,99300.0,62.2391,62.2562,62.2135,62.2305,99300.0
2021-04-14 12:35:00,72.87,72.91,72.84,72.85,101649.0,62.2305,62.2647,62.2049,62.2135,101649.0
2021-04-14 12:40:00,72.86,72.94,72.84,72.94,135790.0,62.222,62.2903,62.2049,62.2903,135790.0
2021-04-14 12:45:00,72.94,73.02,72.93,72.98,106077.0,62.2903,62.3586,62.2818,62.3245,106077.0
2021-04-14 12:50:00,72.97,73.02,72.91,73.02,65994.0,62.3159,62.3586,62.2647,62.3586,65994.0
2021-04-14 12:55:00,73.02,73.15,72.94,72.95,293772.0,62.3586,62.4697,62.2903,62.2989,293772.0
2021-04-14 13:00:00,72.95,72.97,72.76,72.76,99998.0,62.2989,62.3159,62.1366,62.1366,99998.0
2021-04-14 13:05:00,72.76,72.84,72.76,72.79,69132.0,62.1366,62.2049,62.1366,62.1622,69132.0
2021-04-14 13:10:00,72.79,72.84,72.58,72.59,181577.0,62.1622,62.2049,61.9829,61.9914,181577.0
2021-04-14 13:15:00,72.6,72.71,72.53,72.69,216510.0,62.0,62.0939,61.9402,62.0768,216510.0
2021-04-14 13:20:00,72.71,72.76,72.65,72.75,112375.0,62.0939,62.1366,62.0427,62.1281,112375.0
2021-04-14 13:25:00,72.75,72.76,72.69,72.71,196325.0,62.1281,62.1366,62.0768,62.0939,196325.0
2021-04-14 13:30:00,72.71,72.75,72.69,72.73,78405.0,62.0939,62.1281,62.0768,62.111,78405.0
2021-04-14 13:35:00,72.72,72.73,72.68,72.73,129263.0,62.1024,62.111,62.0683,62.111,129263.0
2021-04-14 13:40:00,72.72,72.82,72.7,72.79,108077.0,62.1024,62.1878,62.0854,62.1622,108077.0
2021-04-14 13:45:00,72.8,72.98,72.8,72.91,150159.0,62.1708,62.3245,62.1708,62.2647,150159.0
2021-04-14 13:50:00,72.9,72.95,72.82,72.85,69084.0,62.2562,62.2989,62.1878,62.2135,69084.0
2021-04-14 13:55:00,72.86,72.87,72.59,72.63,189362.0,62.222,62.2305,61.9914,62.0256,189362.0
2021-04-14 14:00:00,72.63,72.64,72.5,72.63,132296.0,62.0256,62.0341,61.9146,62.0256,132296.0
2021-04-14 14:05:00,72.63,72.67,72.46,72.49,165104.0,62.0256,62.0597,61.8804,61.906,165104.0
2021-04-14 14:10:00,72.49,72.66,72.46,72.65,184030.0,61.906,62.0512,61.8804,62.0427,184030.0
2021-04-14 14:15:00,72.64,72.67,72.54,72.63,236997.0,62.0341,62.0597,61.9487,62.0256,236997.0
2021-04-14 14:20:00,72.63,72.77,72.61,72.75,93700.0,62.0256,62.1451,62.0085,62.1281,93700.0
2021-04-14 14:25:00,72.75,72.79,72.7,72.73,99568.0,62.1281,62.1622,62.0854,62.111,99568.0
2021-04-14 14:30:00,72.73,72.75,72.54,72.55,76679.0,62.111,62.1281,61.9487,61.9573,76679.0
2021-04-14 14:35:00,72.55,72.67,72.55,72.63,95419.0,61.9573,62.0597,61.9573,62.0256,95419.0
2021-04-14 14:40:00,72.63,72.78,72.62,72.71,72443.0,62.0256,62.1537,62.017,62.0939,72443.0
2021-04-14 14:45:00,72.72,72.75,72.68,72.72,124861.0,62.1024,62.1281,62.0683,62.1024,124861.0
2021-04-14 14:50:00,72.72,72.78,72.69,72.74,133488.0,62.1024,62.1537,62.0768,62.1195,133488.0
2021-04-14 14:55:00,72.74,72.87,72.7,72.74,156071.0,62.1195,62.2305,62.0854,62.1195,156071.0
2021-04-14 15:00:00,72.73,72.73,72.6,72.63,178826.0,62.111,62.111,62.0,62.0256,178826.0
2021-04-14 15:05:00,72.62,72.73,72.57,72.69,157068.0,62.017,62.111,61.9743,62.0768,157068.0
2021-04-14 15:10:00,72.69,72.76,72.67,72.72,162950.0,62.0768,62.1366,62.0597,62.1024,162950.0
2021-04-14 15:15:00,72.71,72.85,72.68,72.79,300933.0,62.0939,62.2135,62.0683,62.1622,300933.0
2021-04-14 15:20:00,72.79,72.79,72.64,72.65,205669.0,62.1622,62.1622,62.0341,62.0427,205669.0
2021-04-14 15:25:00,72.65,72.74,72.63,72.73,200779.0,62.0427,62.1195,62.0256,62.111,200779.0
2021-04-14 15:30:00,72.73,72.82,72.71,72.78,198562.0,62.111,62.1878,62.0939,62.1537,198562.0
2021-04-14 15:35:00,72.77,72.81,72.65,72.77,270598.0,62.1451,62.1793,62.0427,62.1451,270598.0
2021-04-14 15:40:00,72.77,72.79,72.6,72.72,328921.0,62.1451,62.1622,62.0,62.1024,328921.0
2021-04-14 15:45:00,72.72,72.74,72.64,72.71,346022.0,62.1024,62.1195,62.0341,62.0939,346022.0
2021-04-14 15:50:00,72.71,72.77,72.65,72.73,556075.0,62.0939,62.1451,62.0427,62.111,556075.0
2021-04-14 15:55:00,72.74,72.95,72.67,72.94,1222257.0,62.1195,62.2989,62.0597,62.2903,1222257.0
2021-04-15 09:30:00,74.45,74.73,74.08,74.22,1839106.0,63.5799,63.819,63.2639,63.3834,1839106.0
2021-04-15 09:35:00,74.2,74.41,73.76,73.92,1151824.0,63.3664,63.5457,62.9906,63.1272,1151824.0
2021-04-15 09:40:00,73.9,74.11,73.28,73.61,935448.0,63.1102,63.2895,62.5807,62.8625,935448.0
2021-04-15 09:45:00,73.6,73.95,73.35,73.41,632823.0,62.854,63.1529,62.6405,62.6917,632823.0
2021-04-15 09:50:00,73.41,73.53,73.04,73.09,859943.0,62.6917,62.7942,62.3757,62.4184,859943.0
2021-04-15 09:55:00,73.08,73.37,72.95,73.36,657272.0,62.4099,62.6575,62.2989,62.649,657272.0
2021-04-15 10:00:00,73.33,73.43,72.88,72.91,598071.0,62.6234,62.7088,62.2391,62.2647,598071.0
2021-04-15 10:05:00,72.92,72.92,72.63,72.65,491230.0,62.2732,62.2732,62.0256,62.0427,491230.0
2021-04-15 10:10:00,72.63,72.92,72.59,72.89,457341.0,62.0256,62.2732,61.9914,62.2476,457341.0
2021-04-15 10:15:00,72.89,73.05,72.73,72.73,526093.0,62.2476,62.3843,62.111,62.111,526093.0
2021-04-15 10:20:00,72.74,72.77,72.68,72.71,251641.0,62.1195,62.1451,62.0683,62.0939,251641.0
2021-04-15 10:25:00,72.72,72.92,72.68,72.71,283387.0,62.1024,62.2732,62.0683,62.0939,283387.0
2021-04-15 10:30:00,72.72,72.76,72.44,72.58,483787.0,62.1024,62.1366,61.8633,61.9829,483787.0
2021-04-15 10:35:00,72.58,72.72,72.39,72.44,343201.0,61.9829,62.1024,61.8206,61.8633,343201.0
2021-04-15 10:40:00,72.44,72.87,72.43,72.81,298223.0,61.8633,62.2305,61.8548,62.1793,298223.0
2021-04-15 10:45:00,72.81,72.98,72.72,72.85,266576.0,62.1793,62.3245,62.1024,62.2135,266576.0
2021-04-15 10:50:00,72.85,73.0,72.38,72.4,312934.0,62.2135,62.3416,61.8121,61.8292,312934.0
2021-04-15 10:55:00,72.4,72.51,72.37,72.44,398033.0,61.8292,61.9231,61.8035,61.8633,398033.0
2021-04-15 11:00:00,72.45,72.47,72.16,72.18,352012.0,61.8719,61.8889,61.6242,61.6413,352012.0
2021-04-15 11:05:00,72.18,72.36,72.16,72.21,213227.0,61.6413,61.795,61.6242,61.6669,213227.0
2021-04-15 11:10:00,72.22,72.26,72.02,72.06,282450.0,61.6754,61.7096,61.5046,61.5388,282450.0
2021-04-15 11:15:00,72.05,72.13,71.92,71.92,246040.0,61.5303,61.5986,61.4192,61.4192,246040.0
2021-04-15 11:20:00,71.91,71.95,71.85,71.92,199627.0,61.4107,61.4449,61.3595,61.4192,199627.0
2021-04-15 11:25:00,71.92,71.92,71.76,71.85,374407.0,61.4192,61.4192,61.2826,61.3595,374407.0
2021-04-15 11:30:00,71.87,72.0,71.77,71.82,220329.0,61.3765,61.4876,61.2911,61.3338,220329.0
2021-04-15 11:35:00,71.82,72.05,71.82,72.05,178100.0,61.3338,61.5303,61.3338,61.5303,178100.0
2021-04-15 11:40:00,72.05,72.18,71.9,72.16,170260.0,61.5303,61.6413,61.4022,61.6242,170260.0
2021-04-15 11:45:00,72.15,72.31,72.12,72.13,229661.0,61.6157,61.7523,61.59,61.5986,229661.0
2021-04-15 11:50:00,72.13,72.41,72.12,72.32,223335.0,61.5986,61.8377,61.59,61.7608,223335.0
2021-04-15 11:55:00,72.32,72.38,72.25,72.33,132597.0,61.7608,61.8121,61.7011,61.7694,132597.0
2021-04-15 12:00:00,72.34,72.34,72.15,72.29,122412.0,61.7779,61.7779,61.6157,61.7352,122412.0
2021-04-15 12:05:00,72.28,72.57,72.28,72.51,345607.0,61.7267,61.9743,61.7267,61.9231,345607.0
2021-04-15 12:10:00,72.51,72.62,72.5,72.52,342156.0,61.9231,62.017,61.9146,61.9316,342156.0
2021-04-15 12:15:00,72.53,72.63,72.47,72.63,287482.0,61.9402,62.0256,61.8889,62.0256,287482.0
2021-04-15 12:20:00,72.63,72.64,72.46,72.63,132151.0,62.0256,62.0341,61.8804,62.0256,132151.0
2021-04-15 12:25:00,72.62,72.79,72.61,72.76,222700.0,62.017,62.1622,62.0085,62.1366,222700.0
2021-04-15 12:30:00,72.76,72.99,72.74,72.96,496139.0,62.1366,62.333,62.1195,62.3074,496139.0
2021-04-15 12:35:00,72.96,72.96,72.85,72.91,157252.0,62.3074,62.3074,62.2135,62.2647,157252.0
2021-04-15 12:40:00,72.9,72.91,72.78,72.84,195321.0,62.2562,62.2647,62.1537,62.2049,195321.0
2021-04-15 12:45:00,72.83,72.9,72.65,72.68,174778.0,62.1964,62.2562,62.0427,62.0683,174778.0
2021-04-15 12:50:00,72.67,72.74,72.61,72.68,114679.0,62.0597,62.1195,62.0085,62.0683,114679.0
2021-04-15 12:55:00,72.67,72.7,72.64,72.65,73277.0,62.0597,62.0854,62.0341,62.0427,73277.0
2021-04-15 13:00:00,72.66,72.66,72.46,72.49,166334.0,62.0512,62.0512,61.8804,61.906,166334.0
2021-04-15 13:05:00,72.48,72.57,72.31,72.42,156344.0,61.8975,61.9743,61.7523,61.8462,156344.0
2021-04-15 13:10:00,72.42,72.45,72.35,72.37,81856.0,61.8462,61.8719,61.7865,61.8035,81856.0
2021-04-15 13:15:00,72.38,72.38,72.12,72.16,168415.0,61.8121,61.8121,61.59,61.6242,168415.0
2021-04-15 13:20:00,72.17,72.32,72.16,72.28,234455.0,61.6327,61.7608,61.6242,61.7267,234455.0
2021-04-15 13:25:00,72.28,72.34,72.27,72.31,74891.0,61.7267,61.7779,61.7181,61.7523,74891.0
2021-04-15 13:30:00,72.31,72.36,72.24,72.36,96311.0,61.7523,61.795,61.6925,61.795,96311.0
2021-04-15 13:35:00,72.36,72.37,72.27,72.35,84674.0,61.795,61.8035,61.7181,61.7865,84674.0
2021-04-15 13:40:00,72.35,72.38,72.26,72.28,93751.0,61.7865,61.8121,61.7096,61.7267,93751.0
2021-04-15 13:45:00,72.27,72.31,72.24,72.26,116093.0,61.7181,61.7523,61.6925,61.7096,116093.0
2021-04-15 13:50:00,72.25,72.3,72.24,72.3,95743.0,61.7011,61.7438,61.6925,61.7438,95743.0
2021-04-15 13:55:00,72.29,72.44,72.27,72.41,159507.0,61.7352,61.8633,61.7181,61.8377,159507.0
2021-04-15 14:00:00,72.41,72.5,72.41,72.5,93900.0,61.8377,61.9146,61.8377,61.9146,93900.0
2021-04-15 14:05:00,72.49,72.55,72.47,72.49,164381.0,61.906,61.9573,61.8889,61.906,164381.0
2021-04-15 14:10:00,72.48,72.48,72.32,72.34,129759.0,61.8975,61.8975,61.7608,61.7779,129759.0
2021-04-15 14:15:00,72.34,72.36,72.24,72.31,81414.0,61.7779,61.795,61.6925,61.7523,81414.0
2021-04-15 14:20:00,72.31,72.35,72.18,72.2,266594.0,61.7523,61.7865,61.6413,61.6584,266594.0
2021-04-15 14:25:00,72.2,72.21,72.12,72.16,142363.0,61.6584,61.6669,61.59,61.6242,142363.0
2021-04-15 14:30:00,72.16,72.23,72.14,72.2,139372.0,61.6242,61.684,61.6071,61.6584,139372.0
2021-04-15 14:35:00,72.2,72.21,72.12,72.19,174731.0,61.6584,61.6669,61.59,61.6498,174731.0
2021-04-15 14:40:00,72.19,72.28,72.17,72.27,193302.0,61.6498,61.7267,61.6327,61.7181,193302.0
2021-04-15 14:45:00,72.27,72.33,72.19,72.21,175632.0,61.7181,61.7694,61.6498,61.6669,175632.0
2021-04-15 14:50:00,72.21,72.3,72.18,72.29,171510.0,61.6669,61.7438,61.6413,61.7352,171510.0
2021-04-15 14:55:00,72.29,72.4,72.25,72.26,164360.0,61.7352,61.8292,61.7011,61.7096,164360.0
2021-04-15 15:00:00,72.26,72.38,72.24,72.37,107512.0,61.7096,61.8121,61.6925,61.8035,107512.0
2021-04-15 15:05:00,72.38,72.52,72.34,72.52,232278.0,61.8121,61.9316,61.7779,61.9316,232278.0
2021-04-15 15:10:00,72.51,72.53,72.34,72.35,248434.0,61.9231,61.9402,61.7779,61.7865,248434.0
2021-04-15 15:15:00,72.35,72.42,72.33,72.39,155837.0,61.7865,61.8462,61.7694,61.8206,155837.0
2021-04-15 15:20:00,72.39,72.39,72.16,72.18,198179.0,61.8206,61.8206,61.6242,61.6413,198179.0
2021-04-15 15:25:00,72.18,72.21,72.1,72.17,212717.0,61.6413,61.6669,61.573,61.6327,212717.0
2021-04-15 15:30:00,72.17,72.27,72.16,72.19,219015.0,61.6327,61.7181,61.6242,61.6498,219015.0
2021-04-15 15:35:00,72.19,72.24,72.08,72.23,328155.0,61.6498,61.6925,61.5559,61.684,328155.0
2021-04-15 15:40:00,72.23,72.28,72.18,72.27,256388.0,61.684,61.7267,61.6413,61.7181,256388.0
2021-04-15 15:45:00,72.27,72.36,72.26,72.32,394655.0,61.7181,61.795,61.7096,61.7608,394655.0
2021-04-15 15:50:00,72.31,72.33,72.24,72.28,518896.0,61.7523,61.7694,61.6925,61.7267,518896.0
2021-04-15 15:55:00,72.29,72.55,72.28,72.54,1045948.0,61.7352,61.9573,61.7267,61.9487,1045948.0
2021-04-16 09:30:00,73.32,73.57,73.16,73.3,1369617.0,62.6148,62.8283,62.4782,62.5978,1369617.0
2021-04-16 09:35:00,73.3,73.54,73.03,73.04,459368.0,62.5978,62.8027,62.3672,62.3757,459368.0
2021-04-16 09:40:00,73.04,73.06,72.84,73.0,272162.0,62.3757,62.3928,62.2049,62.3416,272162.0
2021-04-16 09:45:00,73.01,73.08,72.65,72.67,372681.0,62.3501,62.4099,62.0427,62.0597,372681.0
2021-04-16 09:50:00,72.67,72.71,72.43,72.45,262155.0,62.0597,62.0939,61.8548,61.8719,262155.0
2021-04-16 09:55:00,72.45,72.62,72.4,72.49,160368.0,61.8719,62.017,61.8292,61.906,160368.0
2021-04-16 10:00:00,72.51,72.81,72.42,72.75,254681.0,61.9231,62.1793,61.8462,62.1281,254681.0
2021-04-16 10:05:00,72.75,72.92,72.73,72.92,236370.0,62.1281,62.2732,62.111,62.2732,236370.0
2021-04-16 10:10:00,72.92,72.92,72.6,72.64,160190.0,62.2732,62.2732,62.0,62.0341,160190.0
2021-04-16 10:15:00,72.64,72.74,72.55,72.6,395500.0,62.0341,62.1195,61.9573,62.0,395500.0
2021-04-16 10:20:00,72.58,72.69,72.53,72.59,192681.0,61.9829,62.0768,61.9402,61.9914,192681.0
2021-04-16 10:25:00,72.59,72.63,72.51,72.59,174619.0,61.9914,62.0256,61.9231,61.9914,174619.0
2021-04-16 10:30:00,72.59,72.82,72.53,72.67,307461.0,61.9914,62.1878,61.9402,62.0597,307461.0
2021-04-16 10:35:00,72.68,72.78,72.54,72.78,363039.0,62.0683,62.1537,61.9487,62.1537,363039.0
2021-04-16 10:40:00,72.78,72.88,72.72,72.75,168965.0,62.1537,62.2391,62.1024,62.1281,168965.0
2021-04-16 10:45:00,72.74,72.77,72.61,72.64,208276.0,62.1195,62.1451,62.0085,62.0341,208276.0
2021-04-16 10:50:00,72.64,72.66,72.47,72.57,208746.0,62.0341,62.0512,61.8889,61.9743,208746.0
2021-04-16 10:55:00,72.56,72.62,72.45,72.45,177978.0,61.9658,62.017,61.8719,61.8719,177978.0
2021-04-16 11:00:00,72.46,72.57,72.42,72.43,172776.0,61.8804,61.9743,61.8462,61.8548,172776.0
2021-04-16 11:05:00,72.42,72.46,72.24,72.33,326239.0,61.8462,61.8804,61.6925,61.7694,326239.0
2021-04-16 11:10:00,72.32,72.32,72.13,72.14,230223.0,61.7608,61.7608,61.5986,61.6071,230223.0
2021-04-16 11:15:00,72.13,72.19,71.94,72.02,448159.0,61.5986,61.6498,61.4363,61.5046,448159.0
2021-04-16 11:20:00,72.02,72.09,71.99,72.03,238571.0,61.5046,61.5644,61.479,61.5132,238571.0
2021-04-16 11:25:00,72.02,72.19,71.99,72.13,253339.0,61.5046,61.6498,61.479,61.5986,253339.0
2021-04-16 11:30:00,72.14,72.16,72.01,72.04,246015.0,61.6071,61.6242,61.4961,61.5217,246015.0
2021-04-16 11:35:00,72.04,72.04,71.96,72.04,234719.0,61.5217,61.5217,61.4534,61.5217,234719.0
2021-04-16 11:40:00,72.04,72.07,71.95,71.98,208194.0,61.5217,61.5473,61.4449,61.4705,208194.0
2021-04-16 11:45:00,71.98,72.06,71.93,72.03,154862.0,61.4705,61.5388,61.4278,61.5132,154862.0
2021-04-16 11:50:00,72.03,72.04,71.93,71.95,94718.0,61.5132,61.5217,61.4278,61.4449,94718.0
2021-04-16 11:55:00,71.95,71.98,71.87,71.92,214936.0,61.4449,61.4705,61.3765,61.4192,214936.0
2021-04-16 12:00:00,71.92,72.09,71.92,72.04,98634.0,61.4192,61.5644,61.4192,61.5217,98634.0
2021-04-16 12:05:00,72.05,72.05,71.93,71.95,126376.0,61.5303,61.5303,61.4278,61.4449,126376.0
2021-04-16 12:10:00,71.94,71.95,71.86,71.89,123984.0,61.4363,61.4449,61.368,61.3936,123984.0
2021-04-16 12:15:00,71.89,71.89,71.8,71.81,155487.0,61.3936,61.3936,61.3168,61.3253,155487.0
2021-04-16 12:20:00,71.81,71.85,71.72,71.73,393752.0,61.3253,61.3595,61.2484,61.257,393752.0
2021-04-16 12:25:00,71.73,71.86,71.69,71.86,254067.0,61.257,61.368,61.2228,61.368,254067.0
2021-04-16 12:30:00,71.86,71.86,71.75,71.84,128858.0,61.368,61.368,61.2741,61.3509,128858.0
2021-04-16 12:35:00,71.82,71.83,71.78,71.81,126361.0,61.3338,61.3424,61.2997,61.3253,126361.0
2021-04-16 12:40:00,71.81,71.81,71.74,71.79,258764.0,61.3253,61.3253,61.2655,61.3082,258764.0
2021-04-16 12:45:00,71.79,72.04,71.77,72.03,143990.0,61.3082,61.5217,61.2911,61.5132,143990.0
2021-04-16 12:50:00,72.03,72.08,71.92,72.06,125988.0,61.5132,61.5559,61.4192,61.5388,125988.0
2021-04-16 12:55:00,72.05,72.09,72.01,72.05,120004.0,61.5303,61.5644,61.4961,61.5303,120004.0
2021-04-16 13:00:00,72.05,72.05,71.95,71.98,66375.0,61.5303,61.5303,61.4449,61.4705,66375.0
2021-04-16 13:05:00,71.98,72.09,71.98,72.06,63511.0,61.4705,61.5644,61.4705,61.5388,63511.0
2021-04-16 13:10:00,72.06,72.14,72.03,72.11,99014.0,61.5388,61.6071,61.5132,61.5815,99014.0
2021-04-16 13:15:00,72.11,72.16,72.1,72.14,114776.0,61.5815,61.6242,61.573,61.6071,114776.0
2021-04-16 13:20:00,72.15,72.2,72.13,72.17,64272.0,61.6157,61.6584,61.5986,61.6327,64272.0
2021-04-16 13:25:00,72.17,72.19,72.08,72.1,177701.0,61.6327,61.6498,61.5559,61.573,177701.0
2021-04-16 13:30:00,72.09,72.12,72.01,72.04,117888.0,61.5644,61.59,61.4961,61.5217,117888.0
2021-04-16 13:35:00,72.03,72.04,71.94,71.95,101452.0,61.5132,61.5217,61.4363,61.4449,101452.0
2021-04-16 13:40:00,71.95,72.06,71.95,72.02,66016.0,61.4449,61.5388,61.4449,61.5046,66016.0
2021-04-16 13:45:00,72.02,72.05,72.0,72.01,52466.0,61.5046,61.5303,61.4876,61.4961,52466.0
2021-04-16 13:50:00,72.0,72.04,71.97,72.03,52387.0,61.4876,61.5217,61.4619,61.5132,52387.0
2021-04-16 13:55:00,72.03,72.14,72.02,72.08,194028.0,61.5132,61.6071,61.5046,61.5559,194028.0
2021-04-16 14:00:00,72.07,72.18,71.98,72.17,106604.0,61.5473,61.6413,61.4705,61.6327,106604.0
2021-04-16 14:05:00,72.17,72.24,72.11,72.13,119796.0,61.6327,61.6925,61.5815,61.5986,119796.0
2021-04-16 14:10:00,72.13,72.16,72.1,72.16,57250.0,61.5986,61.6242,61.573,61.6242,57250.0
2021-04-16 14:15:00,72.17,72.22,72.14,72.22,103242.0,61.6327,61.6754,61.6071,61.6754,103242.0
2021-04-16 14:20:00,72.22,72.28,72.14,72.27,132551.0,61.6754,61.7267,61.6071,61.7181,132551.0
2021-04-16 14:25:00,72.28,72.31,72.22,72.27,141528.0,61.7267,61.7523,61.6754,61.7181,141528.0
2021-04-16 14:30:00,72.28,72.35,72.26,72.34,122530.0,61.7267,61.7865,61.7096,61.7779,122530.0
2021-04-16 14:35:00,72.34,72.38,72.17,72.23,160156.0,61.7779,61.8121,61.6327,61.684,160156.0
2021-04-16 14:40:00,72.24,72.48,72.22,72.47,158688.0,61.6925,61.8975,61.6754,61.8889,158688.0
2021-04-16 14:45:00,72.48,72.49,72.34,72.37,196388.0,61.8975,61.906,61.7779,61.8035,196388.0
2021-04-16 14:50:00,72.36,72.43,72.35,72.42,141009.0,61.795,61.8548,61.7865,61.8462,141009.0
2021-04-16 14:55:00,72.42,72.47,72.41,72.42,93226.0,61.8462,61.8889,61.8377,61.8462,93226.0
2021-04-16 15:00:00,72.42,72.45,72.35,72.39,138696.0,61.8462,61.8719,61.7865,61.8206,138696.0
2021-04-16 15:05:00,72.39,72.53,72.35,72.46,359683.0,61.8206,61.9402,61.7865,61.8804,359683.0
2021-04-16 15:10:00,72.45,72.47,72.37,72.37,110512.0,61.8719,61.8889,61.8035,61.8035,110512.0
2021-04-16 15:15:00,72.38,72.42,72.34,72.37,179607.0,61.8121,61.8462,61.7779,61.8035,179607.0
2021-04-16 15:20:00,72.37,72.4,72.32,72.36,111389.0,61.8035,61.8292,61.7608,61.795,111389.0
2021-04-16 15:25:00,72.36,72.44,72.35,72.43,147345.0,61.795,61.8633,61.7865,61.8548,147345.0
2021-04-16 15:30:00,72.43,72.45,72.33,72.34,228043.0,61.8548,61.8719,61.7694,61.7779,228043.0
2021-04-16 15:35:00,72.34,72.43,72.32,72.41,248655.0,61.7779,61.8548,61.7608,61.8377,248655.0
2021-04-16 15:40:00,72.41,72.44,72.34,72.43,286707.0,61.8377,61.8633,61.7779,61.8548,286707.0
2021-04-16 15:45:00,72.44,72.45,72.34,72.44,341775.0,61.8633,61.8719,61.7779,61.8633,341775.0
2021-04-16 15:50:00,72.45,72.5,72.38,72.39,406261.0,61.8719,61.9146,61.8121,61.8206,406261.0
2021-04-16 15:55:00,72.39,72.46,72.31,72.46,1072748.0,61.8206,61.8804,61.7523,61.8804,1072748.0
2021-04-19 09:30:00,72.71,72.8,72.04,72.15,435709.0,62.0939,62.1708,61.5217,61.6157,435709.0
2021-04-19 09:35:00,72.14,72.54,72.09,72.48,298903.0,61.6071,61.9487,61.5644,61.8975,298903.0
2021-04-19 09:40:00,72.47,72.66,72.39,72.53,271594.0,61.8889,62.0512,61.8206,61.9402,271594.0
2021-04-19 09:45:00,72.53,72.8,72.41,72.77,285293.0,61.9402,62.1708,61.8377,62.1451,285293.0
2021-04-19 09:50:00,72.77,72.79,72.41,72.45,156517.0,62.1451,62.1622,61.8377,61.8719,156517.0
2021-04-19 09:55:00,72.45,72.49,72.35,72.41,241012.0,61.8719,61.906,61.7865,61.8377,241012.0
2021-04-19 10:00:00,72.42,72.42,72.14,72.16,175224.0,61.8462,61.8462,61.6071,61.6242,175224.0
2021-04-19 10:05:00,72.16,72.32,72.13,72.31,191328.0,61.6242,61.7608,61.5986,61.7523,191328.0
2021-04-19 10:10:00,72.31,72.48,72.21,72.48,362373.0,61.7523,61.8975,61.6669,61.8975,362373.0
2021-04-19 10:15:00,72.48,72.7,72.47,72.59,370665.0,61.8975,62.0854,61.8889,61.9914,370665.0
2021-04-19 10:20:00,72.59,72.62,72.48,72.53,277288.0,61.9914,62.017,61.8975,61.9402,277288.0
2021-04-19 10:25:00,72.52,72.53,72.39,72.45,165272.0,61.9316,61.9402,61.8206,61.8719,165272.0
2021-04-19 10:30:00,72.44,72.6,72.4,72.53,206508.0,61.8633,62.0,61.8292,61.9402,206508.0
2021-04-19 10:35:00,72.52,72.63,72.51,72.54,179864.0,61.9316,62.0256,61.9231,61.9487,179864.0
2021-04-19 10:40:00,72.55,72.55,72.35,72.39,449722.0,61.9573,61.9573,61.7865,61.8206,449722.0
2021-04-19 10:45:00,72.38,72.41,72.22,72.33,235293.0,61.8121,61.8377,61.6754,61.7694,235293.0
2021-04-19 10:50:00,72.32,72.48,72.29,72.44,151306.0,61.7608,61.8975,61.7352,61.8633,151306.0
2021-04-19 10:55:00,72.44,72.5,72.32,72.33,155556.0,61.8633,61.9146,61.7608,61.7694,155556.0
2021-04-19 11:00:00,72.35,72.41,72.32,72.33,112560.0,61.7865,61.8377,61.7608,61.7694,112560.0
2021-04-19 11:05:00,72.33,72.42,72.31,72.32,162725.0,61.7694,61.8462,61.7523,61.7608,162725.0
2021-04-19 11:10:00,72.31,72.36,72.16,72.2,136611.0,61.7523,61.795,61.6242,61.6584,136611.0
2021-04-19 11:15:00,72.2,72.27,72.19,72.24,77622.0,61.6584,61.7181,61.6498,61.6925,77622.0
2021-04-19 11:20:00,72.24,72.35,72.23,72.33,72021.0,61.6925,61.7865,61.684,61.7694,72021.0
2021-04-19 11:25:00,72.33,72.53,72.31,72.5,179082.0,61.7694,61.9402,61.7523,61.9146,179082.0
2021-04-19 11:30:00,72.51,72.74,72.48,72.72,306054.0,61.9231,62.1195,61.8975,62.1024,306054.0
2021-04-19 11:35:00,72.72,72.77,72.6,72.62,170626.0,62.1024,62.1451,62.0,62.017,170626.0
2021-04-19 11:40:00,72.63,72.65,72.48,72.51,124897.0,62.0256,62.0427,61.8975,61.9231,124897.0
2021-04-19 11:45:00,72.5,72.66,72.46,72.63,110930.0,61.9146,62.0512,61.8804,62.0256,110930.0
2021-04-19 11:50:00,72.63,72.84,72.61,72.73,258808.0,62.0256,62.2049,62.0085,62.111,258808.0
2021-04-19 11:55:00,72.73,72.83,72.72,72.77,129698.0,62.111,62.1964,62.1024,62.1451,129698.0
2021-04-19 12:00:00,72.76,72.83,72.72,72.78,128083.0,62.1366,62.1964,62.1024,62.1537,128083.0
2021-04-19 12:05:00,72.77,72.79,72.64,72.73,168975.0,62.1451,62.1622,62.0341,62.111,168975.0
2021-04-19 12:10:00,72.74,72.76,72.5,72.52,127581.0,62.1195,62.1366,61.9146,61.9316,127581.0
2021-04-19 12:15:00,72.52,72.59,72.5,72.55,94298.0,61.9316,61.9914,61.9146,61.9573,94298.0
2021-04-19 12:20:00,72.55,72.58,72.5,72.57,86116.0,61.9573,61.9829,61.9146,61.9743,86116.0
2021-04-19 12:25:00,72.56,72.63,72.54,72.59,77514.0,61.9658,62.0256,61.9487,61.9914,77514.0
2021-04-19 12:30:00,72.59,72.61,72.53,72.57,67401.0,61.9914,62.0085,61.9402,61.9743,67401.0
2021-04-19 12:35:00,72.57,72.62,72.54,72.55,77179.0,61.9743,62.017,61.9487,61.9573,77179.0
2021-04-19 12:40:00,72.54,72.56,72.44,72.48,119532.0,61.9487,61.9658,61.8633,61.8975,119532.0
2021-04-19 12:45:00,72.48,72.59,72.45,72.56,81434.0,61.8975,61.9914,61.8719,61.9658,81434.0
2021-04-19 12:50:00,72.56,72.63,72.56,72.59,88305.0,61.9658,62.0256,61.9658,61.9914,88305.0
2021-04-19 12:55:00,72.59,72.6,72.48,72.52,77980.0,61.9914,62.0,61.8975,61.9316,77980.0
2021-04-19 13:00:00,72.5,72.63,72.5,72.6,79011.0,61.9146,62.0256,61.9146,62.0,79011.0
2021-04-19 13:05:00,72.61,72.63,72.51,72.52,66055.0,62.0085,62.0256,61.9231,61.9316,66055.0
2021-04-19 13:10:00,72.52,72.58,72.48,72.48,108599.0,61.9316,61.9829,61.8975,61.8975,108599.0
2021-04-19 13:15:00,72.49,72.52,72.48,72.48,90228.0,61.906,61.9316,61.8975,61.8975,90228.0
2021-04-19 13:20:00,72.49,72.53,72.48,72.5,34803.0,61.906,61.9402,61.8975,61.9146,34803.0
2021-04-19 13:25:00,72.49,72.52,72.42,72.49,66678.0,61.906,61.9316,61.8462,61.906,66678.0
2021-04-19 13:30:00,72.5,72.51,72.43,72.49,54036.0,61.9146,61.9231,61.8548,61.906,54036.0
2021-04-19 13:35:00,72.48,72.54,72.47,72.52,44582.0,61.8975,61.9487,61.8889,61.9316,44582.0
2021-04-19 13:40:00,72.51,72.55,72.48,72.52,49210.0,61.9231,61.9573,61.8975,61.9316,49210.0
2021-04-19 13:45:00,72.52,72.54,72.47,72.51,43530.0,61.9316,61.9487,61.8889,61.9231,43530.0
2021-04-19 13:50:00,72.51,72.56,72.47,72.49,63337.0,61.9231,61.9658,61.8889,61.906,63337.0
2021-04-19 13:55:00,72.49,72.49,72.41,72.42,154437.0,61.906,61.906,61.8377,61.8462,154437.0
2021-04-19 14:00:00,72.43,72.46,72.38,72.44,130021.0,61.8548,61.8804,61.8121,61.8633,130021.0
2021-04-19 14:05:00,72.44,72.46,72.34,72.34,97645.0,61.8633,61.8804,61.7779,61.7779,97645.0
2021-04-19 14:10:00,72.36,72.42,72.3,72.37,160430.0,61.795,61.8462,61.7438,61.8035,160430.0
2021-04-19 14:15:00,72.37,72.39,72.27,72.28,80645.0,61.8035,61.8206,61.7181,61.7267,80645.0
2021-04-19 14:20:00,72.28,72.38,72.27,72.37,115026.0,61.7267,61.8121,61.7181,61.8035,115026.0
2021-04-19 14:25:00,72.36,72.39,72.33,72.34,128257.0,61.795,61.8206,61.7694,61.7779,128257.0
2021-04-19 14:30:00,72.34,72.44,72.32,72.42,68910.0,61.7779,61.8633,61.7608,61.8462,68910.0
2021-04-19 14:35:00,72.42,72.44,72.31,72.35,78067.0,61.8462,61.8633,61.7523,61.7865,78067.0
2021-04-19 14:40:00,72.34,72.35,72.26,72.32,117073.0,61.7779,61.7865,61.7096,61.7608,117073.0
2021-04-19 14:45:00,72.32,72.43,72.28,72.4,90592.0,61.7608,61.8548,61.7267,61.8292,90592.0
2021-04-19 14:50:00,72.4,72.41,72.31,72.31,179530.0,61.8292,61.8377,61.7523,61.7523,179530.0
2021-04-19 14:55:00,72.31,72.38,72.3,72.34,77735.0,61.7523,61.8121,61.7438,61.7779,77735.0
2021-04-19 15:00:00,72.34,72.35,72.26,72.27,154092.0,61.7779,61.7865,61.7096,61.7181,154092.0
2021-04-19 15:05:00,72.27,72.3,72.25,72.27,147767.0,61.7181,61.7438,61.7011,61.7181,147767.0
2021-04-19 15:10:00,72.27,72.31,72.18,72.2,285253.0,61.7181,61.7523,61.6413,61.6584,285253.0
2021-04-19 15:15:00,72.2,72.26,72.12,72.16,170380.0,61.6584,61.7096,61.59,61.6242,170380.0
2021-04-19 15:20:00,72.16,72.17,72.01,72.02,243012.0,61.6242,61.6327,61.4961,61.5046,243012.0
2021-04-19 15:25:00,72.01,72.03,71.95,71.96,382234.0,61.4961,61.5132,61.4449,61.4534,382234.0
2021-04-19 15:30:00,71.96,72.06,71.95,72.06,241472.0,61.4534,61.5388,61.4449,61.5388,241472.0
2021-04-19 15:35:00,72.05,72.12,72.03,72.12,236403.0,61.5303,61.59,61.5132,61.59,236403.0
2021-04-19 15:40:00,72.11,72.17,72.08,72.12,168245.0,61.5815,61.6327,61.5559,61.59,168245.0
2021-04-19 15:45:00,72.13,72.16,72.05,72.07,275617.0,61.5986,61.6242,61.5303,61.5473,275617.0
2021-04-19 15:50:00,72.06,72.07,71.95,71.98,288516.0,61.5388,61.5473,61.4449,61.4705,288516.0
2021-04-19 15:55:00,71.97,72.13,71.97,72.13,723941.0,61.4619,61.5986,61.4619,61.5986,723941.0
2021-04-20 09:30:00,71.55,71.55,70.82,70.86,698885.0,61.1033,61.1033,60.4799,60.514,698885.0
2021-04-20 09:35:00,70.86,70.91,70.31,70.48,542712.0,60.514,60.5567,60.0443,60.1895,542712.0
2021-04-20 09:40:00,70.49,70.62,70.21,70.5,418219.0,60.198,60.3091,59.9589,60.2066,418219.0
2021-04-20 09:45:00,70.49,70.54,70.33,70.45,287698.0,60.198,60.2407,60.0614,60.1639,287698.0
2021-04-20 09:50:00,70.44,70.51,70.13,70.3,335024.0,60.1553,60.2151,59.8906,60.0358,335024.0
2021-04-20 09:55:00,70.32,70.44,70.16,70.25,245454.0,60.0529,60.1553,59.9162,59.9931,245454.0
2021-04-20 10:00:00,70.25,70.3,70.15,70.19,221870.0,59.9931,60.0358,59.9077,59.9418,221870.0
2021-04-20 10:05:00,70.19,70.31,70.12,70.14,219681.0,59.9418,60.0443,59.8821,59.8991,219681.0
2021-04-20 10:10:00,70.13,70.35,70.08,70.2,204921.0,59.8906,60.0785,59.8479,59.9504,204921.0
2021-04-20 10:15:00,70.21,70.26,70.08,70.09,232252.0,59.9589,60.0016,59.8479,59.8564,232252.0
2021-04-20 10:20:00,70.09,70.15,70.01,70.12,266795.0,59.8564,59.9077,59.7881,59.8821,266795.0
2021-04-20 10:25:00,70.12,70.37,70.12,70.16,269576.0,59.8821,60.0956,59.8821,59.9162,269576.0
2021-04-20 10:30:00,70.15,70.16,70.05,70.1,306544.0,59.9077,59.9162,59.8223,59.865,306544.0
2021-04-20 10:35:00,70.1,70.14,70.02,70.03,167557.0,59.865,59.8991,59.7967,59.8052,167557.0
2021-04-20 10:40:00,70.03,70.05,69.85,69.9,518726.0,59.8052,59.8223,59.6515,59.6942,518726.0
2021-04-20 10:45:00,69.9,69.9,69.73,69.73,342090.0,59.6942,59.6942,59.549,59.549,342090.0
2021-04-20 10:50:00,69.73,69.78,69.64,69.7,334235.0,59.549,59.5917,59.4721,59.5234,334235.0
2021-04-20 10:55:00,69.7,69.8,69.65,69.76,224479.0,59.5234,59.6088,59.4807,59.5746,224479.0
2021-04-20 11:00:00,69.76,69.79,69.6,69.79,275377.0,59.5746,59.6002,59.438,59.6002,275377.0
2021-04-20 11:05:00,69.78,69.82,69.67,69.71,136401.0,59.5917,59.6259,59.4978,59.5319,136401.0
2021-04-20 11:10:00,69.7,69.72,69.51,69.52,201343.0,59.5234,59.5405,59.3611,59.3697,201343.0
2021-04-20 11:15:00,69.52,69.57,69.35,69.41,304648.0,59.3697,59.4124,59.2245,59.2757,304648.0
2021-04-20 11:20:00,69.42,69.44,69.29,69.31,137869.0,59.2843,59.3013,59.1732,59.1903,137869.0
2021-04-20 11:25:00,69.31,69.5,69.31,69.47,179342.0,59.1903,59.3526,59.1903,59.327,179342.0
2021-04-20 11:30:00,69.47,69.6,69.4,69.56,228366.0,59.327,59.438,59.2672,59.4038,228366.0
2021-04-20 11:35:00,69.56,69.59,69.47,69.58,337575.0,59.4038,59.4294,59.327,59.4209,337575.0
2021-04-20 11:40:00,69.59,69.73,69.58,69.72,141625.0,59.4294,59.549,59.4209,59.5405,141625.0
2021-04-20 11:45:00,69.71,69.74,69.54,69.62,168326.0,59.5319,59.5575,59.3867,59.4551,168326.0
2021-04-20 11:50:00,69.62,69.7,69.56,69.7,110061.0,59.4551,59.5234,59.4038,59.5234,110061.0
2021-04-20 11:55:00,69.7,69.82,69.66,69.81,202243.0,59.5234,59.6259,59.4892,59.6173,202243.0
2021-04-20 12:00:00,69.82,69.91,69.8,69.91,227757.0,59.6259,59.7027,59.6088,59.7027,227757.0
2021-04-20 12:05:00,69.9,69.91,69.72,69.76,172671.0,59.6942,59.7027,59.5405,59.5746,172671.0
2021-04-20 12:10:00,69.76,69.8,69.7,69.75,165580.0,59.5746,59.6088,59.5234,59.5661,165580.0
2021-04-20 12:15:00,69.75,69.83,69.75,69.81,154285.0,59.5661,59.6344,59.5661,59.6173,154285.0
2021-04-20 12:20:00,69.81,69.87,69.74,69.77,155488.0,59.6173,59.6686,59.5575,59.5832,155488.0
2021-04-20 12:25:00,69.77,69.79,69.74,69.76,121929.0,59.5832,59.6002,59.5575,59.5746,121929.0
2021-04-20 12:30:00,69.77,69.79,69.74,69.76,138907.0,59.5832,59.6002,59.5575,59.5746,138907.0
2021-04-20 12:35:00,69.76,69.77,69.73,69.74,167756.0,59.5746,59.5832,59.549,59.5575,167756.0
2021-04-20 12:40:00,69.73,69.76,69.55,69.57,267853.0,59.549,59.5746,59.3953,59.4124,267853.0
2021-04-20 12:45:00,69.58,69.61,69.47,69.47,129264.0,59.4209,59.4465,59.327,59.327,129264.0
2021-04-20 12:50:00,69.47,69.48,69.32,69.34,181071.0,59.327,59.3355,59.1989,59.2159,181071.0
2021-04-20 12:55:00,69.33,69.41,69.28,69.4,232118.0,59.2074,59.2757,59.1647,59.2672,232118.0
2021-04-20 13:00:00,69.4,69.42,69.34,69.35,247609.0,59.2672,59.2843,59.2159,59.2245,247609.0
2021-04-20 13:05:00,69.35,69.36,69.3,69.33,164013.0,59.2245,59.233,59.1818,59.2074,164013.0
2021-04-20 13:10:00,69.33,69.47,69.33,69.42,138837.0,59.2074,59.327,59.2074,59.2843,138837.0
2021-04-20 13:15:00,69.42,69.56,69.41,69.56,141541.0,59.2843,59.4038,59.2757,59.4038,141541.0
2021-04-20 13:20:00,69.55,69.56,69.45,69.46,214192.0,59.3953,59.4038,59.3099,59.3184,214192.0
2021-04-20 13:25:00,69.46,69.49,69.4,69.43,256107.0,59.3184,59.344,59.2672,59.2928,256107.0
2021-04-20 13:30:00,69.44,69.47,69.31,69.33,144725.0,59.3013,59.327,59.1903,59.2074,144725.0
2021-04-20 13:35:00,69.33,69.41,69.31,69.31,85530.0,59.2074,59.2757,59.1903,59.1903,85530.0
2021-04-20 13:40:00,69.31,69.34,69.28,69.31,123226.0,59.1903,59.2159,59.1647,59.1903,123226.0
2021-04-20 13:45:00,69.32,69.36,69.27,69.32,94253.0,59.1989,59.233,59.1562,59.1989,94253.0
2021-04-20 13:50:00,69.32,69.38,69.31,69.37,112795.0,59.1989,59.2501,59.1903,59.2416,112795.0
2021-04-20 13:55:00,69.37,69.41,69.31,69.32,96126.0,59.2416,59.2757,59.1903,59.1989,96126.0
2021-04-20 14:00:00,69.33,69.41,69.31,69.41,99117.0,59.2074,59.2757,59.1903,59.2757,99117.0
2021-04-20 14:05:00,69.41,69.6,69.4,69.6,176329.0,59.2757,59.438,59.2672,59.438,176329.0
2021-04-20 14:10:00,69.6,69.67,69.57,69.66,135152.0,59.438,59.4978,59.4124,59.4892,135152.0
2021-04-20 14:15:00,69.65,69.66,69.51,69.55,69833.0,59.4807,59.4892,59.3611,59.3953,69833.0
2021-04-20 14:20:00,69.54,69.58,69.49,69.49,90252.0,59.3867,59.4209,59.344,59.344,90252.0
2021-04-20 14:25:00,69.5,69.53,69.49,69.51,102153.0,59.3526,59.3782,59.344,59.3611,102153.0
2021-04-20 14:30:00,69.5,69.56,69.49,69.5,161234.0,59.3526,59.4038,59.344,59.3526,161234.0
2021-04-20 14:35:00,69.51,69.52,69.49,69.5,116990.0,59.3611,59.3697,59.344,59.3526,116990.0
2021-04-20 14:40:00,69.5,69.51,69.36,69.47,226461.0,59.3526,59.3611,59.233,59.327,226461.0
2021-04-20 14:45:00,69.46,69.47,69.39,69.4,65193.0,59.3184,59.327,59.2586,59.2672,65193.0
2021-04-20 14:50:00,69.4,69.45,69.39,69.42,127731.0,59.2672,59.3099,59.2586,59.2843,127731.0
2021-04-20 14:55:00,69.43,69.5,69.41,69.46,252701.0,59.2928,59.3526,59.2757,59.3184,252701.0
2021-04-20 15:00:00,69.46,69.62,69.45,69.59,175575.0,59.3184,59.4551,59.3099,59.4294,175575.0
2021-04-20 15:05:00,69.6,69.72,69.58,69.7,132651.0,59.438,59.5405,59.4209,59.5234,132651.0
2021-04-20 15:10:00,69.7,69.8,69.69,69.77,176507.0,59.5234,59.6088,59.5148,59.5832,176507.0
2021-04-20 15:15:00,69.78,69.8,69.69,69.7,119885.0,59.5917,59.6088,59.5148,59.5234,119885.0
2021-04-20 15:20:00,69.7,69.73,69.69,69.73,81646.0,59.5234,59.549,59.5148,59.549,81646.0
2021-04-20 15:25:00,69.73,69.77,69.63,69.72,166738.0,59.549,59.5832,59.4636,59.5405,166738.0
2021-04-20 15:30:00,69.72,69.73,69.65,69.69,165505.0,59.5405,59.549,59.4807,59.5148,165505.0
2021-04-20 15:35:00,69.7,69.77,69.69,69.7,173159.0,59.5234,59.5832,59.5148,59.5234,173159.0
2021-04-20 15:40:00,69.71,69.88,69.69,69.84,312084.0,59.5319,59.6771,59.5148,59.6429,312084.0
2021-04-20 15:45:00,69.84,69.89,69.82,69.89,271702.0,59.6429,59.6856,59.6259,59.6856,271702.0
2021-04-20 15:50:00,69.89,70.0,69.77,69.79,626742.0,59.6856,59.7796,59.5832,59.6002,626742.0
2021-04-20 15:55:00,69.78,69.88,69.66,69.8,1038412.0,59.5917,59.6771,59.4892,59.6088,1038412.0
2021-04-21 09:30:00,69.13,69.43,68.4,69.08,1125266.0,59.0366,59.2928,58.4132,58.9939,1125266.0
2021-04-21 09:35:00,69.09,69.45,68.93,69.44,877154.0,59.0024,59.3099,58.8658,59.3013,877154.0
2021-04-21 09:40:00,69.44,69.61,69.23,69.47,440911.0,59.3013,59.4465,59.122,59.327,440911.0
2021-04-21 09:45:00,69.47,69.54,69.23,69.46,259406.0,59.327,59.3867,59.122,59.3184,259406.0
2021-04-21 09:50:00,69.46,69.56,69.39,69.44,219645.0,59.3184,59.4038,59.2586,59.3013,219645.0
2021-04-21 09:55:00,69.44,69.46,69.21,69.39,235229.0,59.3013,59.3184,59.1049,59.2586,235229.0
2021-04-21 10:00:00,69.38,69.6,69.37,69.57,285199.0,59.2501,59.438,59.2416,59.4124,285199.0
2021-04-21 10:05:00,69.57,69.76,69.56,69.73,210622.0,59.4124,59.5746,59.4038,59.549,210622.0
2021-04-21 10:10:00,69.75,69.84,69.54,69.79,300285.0,59.5661,59.6429,59.3867,59.6002,300285.0
2021-04-21 10:15:00,69.79,69.9,69.7,69.9,151970.0,59.6002,59.6942,59.5234,59.6942,151970.0
2021-04-21 10:20:00,69.9,70.12,69.86,70.12,298368.0,59.6942,59.8821,59.66,59.8821,298368.0
2021-04-21 10:25:00,70.11,70.14,69.92,69.95,200940.0,59.8735,59.8991,59.7113,59.7369,200940.0
2021-04-21 10:30:00,69.97,70.04,69.89,69.91,112210.0,59.754,59.8137,59.6856,59.7027,112210.0
2021-04-21 10:35:00,69.91,70.15,69.9,70.03,221483.0,59.7027,59.9077,59.6942,59.8052,221483.0
2021-04-21 10:40:00,70.04,70.19,70.04,70.15,182557.0,59.8137,59.9418,59.8137,59.9077,182557.0
2021-04-21 10:45:00,70.15,70.22,70.1,70.2,133046.0,59.9077,59.9675,59.865,59.9504,133046.0
2021-04-21 10:50:00,70.19,70.3,70.16,70.17,137436.0,59.9418,60.0358,59.9162,59.9248,137436.0
2021-04-21 10:55:00,70.17,70.26,70.15,70.26,208059.0,59.9248,60.0016,59.9077,60.0016,208059.0
2021-04-21 11:00:00,70.25,70.29,70.18,70.24,195001.0,59.9931,60.0272,59.9333,59.9845,195001.0
2021-04-21 11:05:00,70.24,70.29,70.15,70.19,123682.0,59.9845,60.0272,59.9077,59.9418,123682.0
2021-04-21 11:10:00,70.19,70.21,70.06,70.07,133116.0,59.9418,59.9589,59.8308,59.8394,133116.0
2021-04-21 11:15:00,70.06,70.07,69.91,69.97,124917.0,59.8308,59.8394,59.7027,59.754,124917.0
2021-04-21 11:20:00,69.96,69.96,69.8,69.87,132536.0,59.7454,59.7454,59.6088,59.6686,132536.0
2021-04-21 11:25:00,69.86,69.89,69.76,69.81,99417.0,59.66,59.6856,59.5746,59.6173,99417.0
2021-04-21 11:30:00,69.81,69.93,69.76,69.77,156494.0,59.6173,59.7198,59.5746,59.5832,156494.0
2021-04-21 11:35:00,69.77,69.83,69.68,69.8,112427.0,59.5832,59.6344,59.5063,59.6088,112427.0
2021-04-21 11:40:00,69.8,69.91,69.8,69.89,77947.0,59.6088,59.7027,59.6088,59.6856,77947.0
2021-04-21 11:45:00,69.89,69.97,69.87,69.97,94668.0,59.6856,59.754,59.6686,59.754,94668.0
2021-04-21 11:50:00,69.96,69.99,69.92,69.95,73581.0,59.7454,59.771,59.7113,59.7369,73581.0
2021-04-21 11:55:00,69.95,70.05,69.95,70.02,81848.0,59.7369,59.8223,59.7369,59.7967,81848.0
2021-04-21 12:00:00,70.02,70.1,70.0,70.09,80597.0,59.7967,59.865,59.7796,59.8564,80597.0
2021-04-21 12:05:00,70.1,70.14,70.1,70.13,85209.0,59.865,59.8991,59.865,59.8906,85209.0
2021-04-21 12:10:00,70.13,70.15,70.07,70.08,86689.0,59.8906,59.9077,59.8394,59.8479,86689.0
2021-04-21 12:15:00,70.08,70.16,70.04,70.11,121334.0,59.8479,59.9162,59.8137,59.8735,121334.0
2021-04-21 12:20:00,70.12,70.16,70.11,70.12,73414.0,59.8821,59.9162,59.8735,59.8821,73414.0
2021-04-21 12:25:00,70.12,70.18,70.09,70.15,67006.0,59.8821,59.9333,59.8564,59.9077,67006.0
2021-04-21 12:30:00,70.15,70.29,70.13,70.26,149546.0,59.9077,60.0272,59.8906,60.0016,149546.0
2021-04-21 12:35:00,70.27,70.34,70.26,70.3,107977.0,60.0102,60.0699,60.0016,60.0358,107977.0
2021-04-21 12:40:00,70.3,70.32,70.27,70.27,97375.0,60.0358,60.0529,60.0102,60.0102,97375.0
2021-04-21 12:45:00,70.27,70.29,70.22,70.24,81632.0,60.0102,60.0272,59.9675,59.9845,81632.0
2021-04-21 12:50:00,70.25,70.27,70.21,70.23,54141.0,59.9931,60.0102,59.9589,59.976,54141.0
2021-04-21 12:55:00,70.23,70.28,70.22,70.27,45439.0,59.976,60.0187,59.9675,60.0102,45439.0
2021-04-21 13:00:00,70.28,70.32,70.25,70.28,63094.0,60.0187,60.0529,59.9931,60.0187,63094.0
2021-04-21 13:05:00,70.28,70.3,70.26,70.29,66980.0,60.0187,60.0358,60.0016,60.0272,66980.0
2021-04-21 13:10:00,70.28,70.34,70.27,70.32,48603.0,60.0187,60.0699,60.0102,60.0529,48603.0
2021-04-21 13:15:00,70.31,70.35,70.3,70.34,66542.0,60.0443,60.0785,60.0358,60.0699,66542.0
2021-04-21 13:20:00,70.34,70.34,70.29,70.3,67514.0,60.0699,60.0699,60.0272,60.0358,67514.0
2021-04-21 13:25:00,70.3,70.3,70.22,70.23,64202.0,60.0358,60.0358,59.9675,59.976,64202.0
2021-04-21 13:30:00,70.25,70.42,70.25,70.39,134799.0,59.9931,60.1383,59.9931,60.1126,134799.0
2021-04-21 13:35:00,70.38,70.39,70.31,70.33,57205.0,60.1041,60.1126,60.0443,60.0614,57205.0
2021-04-21 13:40:00,70.33,70.39,70.33,70.37,51591.0,60.0614,60.1126,60.0614,60.0956,51591.0
2021-04-21 13:45:00,70.36,70.46,70.36,70.46,103982.0,60.087,60.1724,60.087,60.1724,103982.0
2021-04-21 13:50:00,70.45,70.5,70.4,70.48,61469.0,60.1639,60.2066,60.1212,60.1895,61469.0
2021-04-21 13:55:00,70.48,70.56,70.47,70.53,86405.0,60.1895,60.2578,60.181,60.2322,86405.0
2021-04-21 14:00:00,70.53,70.61,70.53,70.56,119587.0,60.2322,60.3005,60.2322,60.2578,119587.0
2021-04-21 14:05:00,70.56,70.59,70.47,70.48,83776.0,60.2578,60.2834,60.181,60.1895,83776.0
2021-04-21 14:10:00,70.48,70.57,70.46,70.56,69071.0,60.1895,60.2664,60.1724,60.2578,69071.0
2021-04-21 14:15:00,70.55,70.66,70.53,70.65,114370.0,60.2493,60.3432,60.2322,60.3347,114370.0
2021-04-21 14:20:00,70.64,70.66,70.58,70.59,94360.0,60.3261,60.3432,60.2749,60.2834,94360.0
2021-04-21 14:25:00,70.59,70.67,70.53,70.53,102797.0,60.2834,60.3518,60.2322,60.2322,102797.0
2021-04-21 14:30:00,70.54,70.6,70.54,70.6,65835.0,60.2407,60.292,60.2407,60.292,65835.0
2021-04-21 14:35:00,70.6,70.65,70.56,70.56,54507.0,60.292,60.3347,60.2578,60.2578,54507.0
2021-04-21 14:40:00,70.57,70.62,70.55,70.56,54247.0,60.2664,60.3091,60.2493,60.2578,54247.0
2021-04-21 14:45:00,70.56,70.56,70.46,70.5,143070.0,60.2578,60.2578,60.1724,60.2066,143070.0
2021-04-21 14:50:00,70.5,70.55,70.47,70.52,127656.0,60.2066,60.2493,60.181,60.2237,127656.0
2021-04-21 14:55:00,70.52,70.53,70.48,70.49,43907.0,60.2237,60.2322,60.1895,60.198,43907.0
2021-04-21 15:00:00,70.49,70.54,70.48,70.51,88028.0,60.198,60.2407,60.1895,60.2151,88028.0
2021-04-21 15:05:00,70.51,70.57,70.49,70.56,88606.0,60.2151,60.2664,60.198,60.2578,88606.0
2021-04-21 15:10:00,70.55,70.63,70.55,70.61,92106.0,60.2493,60.3176,60.2493,60.3005,92106.0
2021-04-21 15:15:00,70.62,70.62,70.54,70.58,77533.0,60.3091,60.3091,60.2407,60.2749,77533.0
2021-04-21 15:20:00,70.57,70.59,70.48,70.49,104028.0,60.2664,60.2834,60.1895,60.198,104028.0
2021-04-21 15:25:00,70.48,70.49,70.4,70.41,109876.0,60.1895,60.198,60.1212,60.1297,109876.0
2021-04-21 15:30:00,70.41,70.58,70.41,70.56,302855.0,60.1297,60.2749,60.1297,60.2578,302855.0
2021-04-21 15:35:00,70.56,70.67,70.54,70.65,181337.0,60.2578,60.3518,60.2407,60.3347,181337.0
2021-04-21 15:40:00,70.65,70.71,70.62,70.68,345930.0,60.3347,60.3859,60.3091,60.3603,345930.0
2021-04-21 15:45:00,70.68,70.71,70.66,70.67,185548.0,60.3603,60.3859,60.3432,60.3518,185548.0
2021-04-21 15:50:00,70.68,70.69,70.54,70.62,421362.0,60.3603,60.3688,60.2407,60.3091,421362.0
2021-04-21 15:55:00,70.63,70.68,70.54,70.66,670433.0,60.3176,60.3603,60.2407,60.3432,670433.0
2021-04-22 09:30:00,70.43,70.71,70.07,70.21,625548.0,60.1468,60.3859,59.8394,59.9589,625548.0
2021-04-22 09:35:00,70.21,70.31,69.92,69.93,285217.0,59.9589,60.0443,59.7113,59.7198,285217.0
2021-04-22 09:40:00,69.94,70.19,69.75,69.91,495500.0,59.7283,59.9418,59.5661,59.7027,495500.0
2021-04-22 09:45:00,69.91,69.91,69.71,69.9,201382.0,59.7027,59.7027,59.5319,59.6942,201382.0
2021-04-22 09:50:00,69.9,70.03,69.78,69.95,265535.0,59.6942,59.8052,59.5917,59.7369,265535.0
2021-04-22 09:55:00,69.95,70.06,69.89,70.04,190123.0,59.7369,59.8308,59.6856,59.8137,190123.0
2021-04-22 10:00:00,70.03,70.07,69.86,70.03,152929.0,59.8052,59.8394,59.66,59.8052,152929.0
2021-04-22 10:05:00,70.04,70.18,70.03,70.09,204139.0,59.8137,59.9333,59.8052,59.8564,204139.0
2021-04-22 10:10:00,70.09,70.13,69.95,70.04,89381.0,59.8564,59.8906,59.7369,59.8137,89381.0
2021-04-22 10:15:00,70.04,70.06,69.88,69.95,150441.0,59.8137,59.8308,59.6771,59.7369,150441.0
2021-04-22 10:20:00,69.95,69.96,69.74,69.8,305322.0,59.7369,59.7454,59.5575,59.6088,305322.0
2021-04-22 10:25:00,69.8,69.96,69.79,69.87,191765.0,59.6088,59.7454,59.6002,59.6686,191765.0
2021-04-22 10:30:00,69.87,70.11,69.84,70.11,141760.0,59.6686,59.8735,59.6429,59.8735,141760.0
2021-04-22 10:35:00,70.11,70.11,70.0,70.0,87186.0,59.8735,59.8735,59.7796,59.7796,87186.0
2021-04-22 10:40:00,69.99,70.08,69.99,70.08,77920.0,59.771,59.8479,59.771,59.8479,77920.0
2021-04-22 10:45:00,70.08,70.1,70.01,70.03,50101.0,59.8479,59.865,59.7881,59.8052,50101.0
2021-04-22 10:50:00,70.04,70.06,69.96,70.06,76550.0,59.8137,59.8308,59.7454,59.8308,76550.0
2021-04-22 10:55:00,70.06,70.12,70.03,70.06,105417.0,59.8308,59.8821,59.8052,59.8308,105417.0
2021-04-22 11:00:00,70.06,70.09,69.98,70.08,92053.0,59.8308,59.8564,59.7625,59.8479,92053.0
2021-04-22 11:05:00,70.09,70.16,70.08,70.11,90489.0,59.8564,59.9162,59.8479,59.8735,90489.0
2021-04-22 11:10:00,70.12,70.2,70.11,70.14,117495.0,59.8821,59.9504,59.8735,59.8991,117495.0
2021-04-22 11:15:00,70.14,70.22,70.13,70.18,73791.0,59.8991,59.9675,59.8906,59.9333,73791.0
2021-04-22 11:20:00,70.19,70.28,70.18,70.28,131969.0,59.9418,60.0187,59.9333,60.0187,131969.0
2021-04-22 11:25:00,70.28,70.31,70.21,70.26,153078.0,60.0187,60.0443,59.9589,60.0016,153078.0
2021-04-22 11:30:00,70.25,70.4,70.24,70.39,174047.0,59.9931,60.1212,59.9845,60.1126,174047.0
2021-04-22 11:35:00,70.4,70.46,70.38,70.42,120215.0,60.1212,60.1724,60.1041,60.1383,120215.0
2021-04-22 11:40:00,70.43,70.47,70.34,70.45,123053.0,60.1468,60.181,60.0699,60.1639,123053.0
2021-04-22 11:45:00,70.44,70.46,70.36,70.38,55951.0,60.1553,60.1724,60.087,60.1041,55951.0
2021-04-22 11:50:00,70.38,70.4,70.34,70.37,83411.0,60.1041,60.1212,60.0699,60.0956,83411.0
2021-04-22 11:55:00,70.37,70.42,70.36,70.36,121133.0,60.0956,60.1383,60.087,60.087,121133.0
2021-04-22 12:00:00,70.35,70.37,70.29,70.3,146645.0,60.0785,60.0956,60.0272,60.0358,146645.0
2021-04-22 12:05:00,70.3,70.33,70.23,70.25,87817.0,60.0358,60.0614,59.976,59.9931,87817.0
2021-04-22 12:10:00,70.26,70.27,70.2,70.21,86148.0,60.0016,60.0102,59.9504,59.9589,86148.0
2021-04-22 12:15:00,70.22,70.26,70.2,70.25,68900.0,59.9675,60.0016,59.9504,59.9931,68900.0
2021-04-22 12:20:00,70.25,70.27,70.23,70.25,69584.0,59.9931,60.0102,59.976,59.9931,69584.0
2021-04-22 12:25:00,70.25,70.31,70.24,70.28,105105.0,59.9931,60.0443,59.9845,60.0187,105105.0
2021-04-22 12:30:00,70.28,70.37,70.25,70.32,81804.0,60.0187,60.0956,59.9931,60.0529,81804.0
2021-04-22 12:35:00,70.32,70.38,70.31,70.33,84248.0,60.0529,60.1041,60.0443,60.0614,84248.0
2021-04-22 12:40:00,70.34,70.41,70.31,70.4,89926.0,60.0699,60.1297,60.0443,60.1212,89926.0
2021-04-22 12:45:00,70.41,70.66,70.4,70.65,273954.0,60.1297,60.3432,60.1212,60.3347,273954.0
2021-04-22 12:50:00,70.65,70.72,70.62,70.71,78893.0,60.3347,60.3945,60.3091,60.3859,78893.0
2021-04-22 12:55:00,70.72,70.75,70.64,70.67,150623.0,60.3945,60.4201,60.3261,60.3518,150623.0
2021-04-22 13:00:00,70.68,70.69,70.64,70.64,79255.0,60.3603,60.3688,60.3261,60.3261,79255.0
2021-04-22 13:05:00,70.64,70.66,70.1,70.2,276419.0,60.3261,60.3432,59.865,59.9504,276419.0
2021-04-22 13:10:00,70.2,70.2,69.92,70.19,238074.0,59.9504,59.9504,59.7113,59.9418,238074.0
2021-04-22 13:15:00,70.19,70.22,69.92,69.94,206458.0,59.9418,59.9675,59.7113,59.7283,206458.0
2021-04-22 13:20:00,69.95,70.33,69.92,70.3,176565.0,59.7369,60.0614,59.7113,60.0358,176565.0
2021-04-22 13:25:00,70.29,70.41,70.24,70.37,129292.0,60.0272,60.1297,59.9845,60.0956,129292.0
2021-04-22 13:30:00,70.37,70.38,70.23,70.37,133839.0,60.0956,60.1041,59.976,60.0956,133839.0
2021-04-22 13:35:00,70.37,70.4,70.24,70.29,95264.0,60.0956,60.1212,59.9845,60.0272,95264.0
2021-04-22 13:40:00,70.29,70.29,70.0,70.02,150949.0,60.0272,60.0272,59.7796,59.7967,150949.0
2021-04-22 13:45:00,70.02,70.12,69.89,69.92,143051.0,59.7967,59.8821,59.6856,59.7113,143051.0
2021-04-22 13:50:00,69.92,69.98,69.8,69.81,178155.0,59.7113,59.7625,59.6088,59.6173,178155.0
2021-04-22 13:55:00,69.8,69.94,69.79,69.83,163042.0,59.6088,59.7283,59.6002,59.6344,163042.0
2021-04-22 14:00:00,69.83,69.83,69.67,69.7,174408.0,59.6344,59.6344,59.4978,59.5234,174408.0
2021-04-22 14:05:00,69.71,69.89,69.67,69.87,179599.0,59.5319,59.6856,59.4978,59.6686,179599.0
2021-04-22 14:10:00,69.86,69.88,69.78,69.88,98798.0,59.66,59.6771,59.5917,59.6771,98798.0
2021-04-22 14:15:00,69.87,69.99,69.82,69.95,127759.0,59.6686,59.771,59.6259,59.7369,127759.0
2021-04-22 14:20:00,69.96,69.97,69.84,69.94,83353.0,59.7454,59.754,59.6429,59.7283,83353.0
2021-04-22 14:25:00,69.94,70.04,69.89,70.01,103272.0,59.7283,59.8137,59.6856,59.7881,103272.0
2021-04-22 14:30:00,70.01,70.01,69.96,69.98,66118.0,59.7881,59.7881,59.7454,59.7625,66118.0
2021-04-22 14:35:00,69.98,70.02,69.97,70.01,58191.0,59.7625,59.7967,59.754,59.7881,58191.0
2021-04-22 14:40:00,70.02,70.1,69.98,70.09,102741.0,59.7967,59.865,59.7625,59.8564,102741.0
2021-04-22 14:45:00,70.09,70.11,70.01,70.05,103705.0,59.8564,59.8735,59.7881,59.8223,103705.0
2021-04-22 14:50:00,70.05,70.08,70.0,70.07,64313.0,59.8223,59.8479,59.7796,59.8394,64313.0
2021-04-22 14:55:00,70.07,70.16,70.06,70.07,89995.0,59.8394,59.9162,59.8308,59.8394,89995.0
2021-04-22 15:00:00,70.07,70.16,70.07,70.14,131079.0,59.8394,59.9162,59.8394,59.8991,131079.0
2021-04-22 15:05:00,70.13,70.15,69.96,70.01,95261.0,59.8906,59.9077,59.7454,59.7881,95261.0
2021-04-22 15:10:00,70.02,70.08,69.99,69.99,95586.0,59.7967,59.8479,59.771,59.771,95586.0
2021-04-22 15:15:00,70.0,70.0,69.82,69.9,189432.0,59.7796,59.7796,59.6259,59.6942,189432.0
2021-04-22 15:20:00,69.9,69.92,69.83,69.89,194043.0,59.6942,59.7113,59.6344,59.6856,194043.0
2021-04-22 15:25:00,69.89,69.93,69.85,69.92,131346.0,59.6856,59.7198,59.6515,59.7113,131346.0
2021-04-22 15:30:00,69.93,70.02,69.9,70.0,102888.0,59.7198,59.7967,59.6942,59.7796,102888.0
2021-04-22 15:35:00,69.99,70.09,69.98,70.01,240402.0,59.771,59.8564,59.7625,59.7881,240402.0
2021-04-22 15:40:00,70.01,70.07,69.92,69.95,281217.0,59.7881,59.8394,59.7113,59.7369,281217.0
2021-04-22 15:45:00,69.95,70.05,69.87,69.87,268114.0,59.7369,59.8223,59.6686,59.6686,268114.0
2021-04-22 15:50:00,69.87,69.98,69.86,69.87,438382.0,59.6686,59.7625,59.66,59.6686,438382.0
2021-04-22 15:55:00,69.88,69.94,69.77,69.8,881508.0,59.6771,59.7283,59.5832,59.6088,881508.0
2021-04-23 09:30:00,69.84,70.08,69.51,70.0,692211.0,59.6429,59.8479,59.3611,59.7796,692211.0
2021-04-23 09:35:00,69.99,70.27,69.96,70.12,351239.0,59.771,60.0102,59.7454,59.8821,351239.0
2021-04-23 09:40:00,70.15,70.35,70.11,70.26,292756.0,59.9077,60.0785,59.8735,60.0016,292756.0
2021-04-23 09:45:00,70.27,70.4,70.15,70.4,222321.0,60.0102,60.1212,59.9077,60.1212,222321.0
2021-04-23 09:50:00,70.39,70.48,70.24,70.38,164487.0,60.1126,60.1895,59.9845,60.1041,164487.0
2021-04-23 09:55:00,70.38,70.41,70.23,70.38,165482.0,60.1041,60.1297,59.976,60.1041,165482.0
2021-04-23 10:00:00,70.38,70.65,70.37,70.59,510538.0,60.1041,60.3347,60.0956,60.2834,510538.0
2021-04-23 10:05:00,70.58,70.8,70.58,70.67,305322.0,60.2749,60.4628,60.2749,60.3518,305322.0
2021-04-23 10:10:00,70.7,70.72,70.6,70.7,108344.0,60.3774,60.3945,60.292,60.3774,108344.0
2021-04-23 10:15:00,70.71,70.77,70.59,70.65,159797.0,60.3859,60.4372,60.2834,60.3347,159797.0
2021-04-23 10:20:00,70.66,70.99,70.65,70.96,369372.0,60.3432,60.625,60.3347,60.5994,369372.0
2021-04-23 10:25:00,70.97,71.05,70.96,71.02,233626.0,60.608,60.6763,60.5994,60.6507,233626.0
2021-04-23 10:30:00,71.03,71.13,70.96,70.97,181626.0,60.6592,60.7446,60.5994,60.608,181626.0
2021-04-23 10:35:00,70.97,71.11,70.95,71.0,96160.0,60.608,60.7275,60.5909,60.6336,96160.0
2021-04-23 10:40:00,71.0,71.05,70.89,71.04,103984.0,60.6336,60.6763,60.5396,60.6677,103984.0
2021-04-23 10:45:00,71.03,71.09,70.91,71.04,134419.0,60.6592,60.7104,60.5567,60.6677,134419.0
2021-04-23 10:50:00,71.04,71.05,70.9,70.98,113915.0,60.6677,60.6763,60.5482,60.6165,113915.0
2021-04-23 10:55:00,70.98,71.05,70.94,71.01,102848.0,60.6165,60.6763,60.5823,60.6421,102848.0
2021-04-23 11:00:00,71.0,71.1,70.97,71.0,98849.0,60.6336,60.719,60.608,60.6336,98849.0
2021-04-23 11:05:00,70.98,71.14,70.94,70.96,114592.0,60.6165,60.7531,60.5823,60.5994,114592.0
2021-04-23 11:10:00,70.96,71.06,70.92,71.06,117784.0,60.5994,60.6848,60.5653,60.6848,117784.0
2021-04-23 11:15:00,71.05,71.31,71.05,71.2,475869.0,60.6763,60.8983,60.6763,60.8044,475869.0
2021-04-23 11:20:00,71.2,71.29,71.17,71.21,182587.0,60.8044,60.8812,60.7788,60.8129,182587.0
2021-04-23 11:25:00,71.2,71.27,71.13,71.22,344429.0,60.8044,60.8642,60.7446,60.8215,344429.0
2021-04-23 11:30:00,71.22,71.22,71.0,71.02,155893.0,60.8215,60.8215,60.6336,60.6507,155893.0
2021-04-23 11:35:00,71.03,71.06,70.99,71.01,124719.0,60.6592,60.6848,60.625,60.6421,124719.0
2021-04-23 11:40:00,71.01,71.08,70.98,71.05,100173.0,60.6421,60.7019,60.6165,60.6763,100173.0
2021-04-23 11:45:00,71.05,71.12,71.01,71.1,123878.0,60.6763,60.7361,60.6421,60.719,123878.0
2021-04-23 11:50:00,71.11,71.21,71.07,71.15,157612.0,60.7275,60.8129,60.6934,60.7617,157612.0
2021-04-23 11:55:00,71.14,71.16,71.05,71.06,109253.0,60.7531,60.7702,60.6763,60.6848,109253.0
2021-04-23 12:00:00,71.07,71.1,71.04,71.09,73620.0,60.6934,60.719,60.6677,60.7104,73620.0
2021-04-23 12:05:00,71.09,71.19,71.06,71.18,125217.0,60.7104,60.7958,60.6848,60.7873,125217.0
2021-04-23 12:10:00,71.17,71.23,71.16,71.17,130330.0,60.7788,60.83,60.7702,60.7788,130330.0
2021-04-23 12:15:00,71.17,71.26,71.14,71.25,186131.0,60.7788,60.8556,60.7531,60.8471,186131.0
2021-04-23 12:20:00,71.25,71.27,71.17,71.24,107602.0,60.8471,60.8642,60.7788,60.8385,107602.0
2021-04-23 12:25:00,71.24,71.28,71.21,71.25,101328.0,60.8385,60.8727,60.8129,60.8471,101328.0
2021-04-23 12:30:00,71.25,71.27,71.16,71.18,131124.0,60.8471,60.8642,60.7702,60.7873,131124.0
2021-04-23 12:35:00,71.19,71.25,71.17,71.22,75452.0,60.7958,60.8471,60.7788,60.8215,75452.0
2021-04-23 12:40:00,71.22,71.29,71.19,71.24,103978.0,60.8215,60.8812,60.7958,60.8385,103978.0
2021-04-23 12:45:00,71.25,71.41,71.23,71.38,151782.0,60.8471,60.9837,60.83,60.9581,151782.0
2021-04-23 12:50:00,71.38,71.44,71.34,71.4,124364.0,60.9581,61.0093,60.9239,60.9752,124364.0
2021-04-23 12:55:00,71.41,71.41,71.31,71.34,91889.0,60.9837,60.9837,60.8983,60.9239,91889.0
2021-04-23 13:00:00,71.34,71.36,71.27,71.28,105189.0,60.9239,60.941,60.8642,60.8727,105189.0
2021-04-23 13:05:00,71.28,71.32,71.23,71.24,70388.0,60.8727,60.9068,60.83,60.8385,70388.0
2021-04-23 13:10:00,71.24,71.3,71.23,71.28,72348.0,60.8385,60.8898,60.83,60.8727,72348.0
2021-04-23 13:15:00,71.28,71.39,71.27,71.35,132739.0,60.8727,60.9666,60.8642,60.9325,132739.0
2021-04-23 13:20:00,71.36,71.41,71.35,71.37,118309.0,60.941,60.9837,60.9325,60.9495,118309.0
2021-04-23 13:25:00,71.36,71.43,71.25,71.35,477519.0,60.941,61.0008,60.8471,60.9325,477519.0
2021-04-23 13:30:00,71.34,71.47,71.34,71.4,221803.0,60.9239,61.0349,60.9239,60.9752,221803.0
2021-04-23 13:35:00,71.4,71.41,71.35,71.39,123079.0,60.9752,60.9837,60.9325,60.9666,123079.0
2021-04-23 13:40:00,71.39,71.42,71.37,71.42,93775.0,60.9666,60.9922,60.9495,60.9922,93775.0
2021-04-23 13:45:00,71.42,71.42,71.2,71.32,241716.0,60.9922,60.9922,60.8044,60.9068,241716.0
2021-04-23 13:50:00,71.32,71.36,71.29,71.31,93015.0,60.9068,60.941,60.8812,60.8983,93015.0
2021-04-23 13:55:00,71.3,71.31,71.22,71.27,273844.0,60.8898,60.8983,60.8215,60.8642,273844.0
2021-04-23 14:00:00,71.28,71.35,71.28,71.32,86772.0,60.8727,60.9325,60.8727,60.9068,86772.0
2021-04-23 14:05:00,71.31,71.33,71.24,71.26,108571.0,60.8983,60.9154,60.8385,60.8556,108571.0
2021-04-23 14:10:00,71.27,71.3,71.24,71.28,106555.0,60.8642,60.8898,60.8385,60.8727,106555.0
2021-04-23 14:15:00,71.28,71.35,71.26,71.33,106348.0,60.8727,60.9325,60.8556,60.9154,106348.0
2021-04-23 14:20:00,71.33,71.36,71.28,71.31,83365.0,60.9154,60.941,60.8727,60.8983,83365.0
2021-04-23 14:25:00,71.31,71.34,71.22,71.28,97635.0,60.8983,60.9239,60.8215,60.8727,97635.0
2021-04-23 14:30:00,71.29,71.36,71.28,71.36,104382.0,60.8812,60.941,60.8727,60.941,104382.0
2021-04-23 14:35:00,71.36,71.44,71.36,71.42,119494.0,60.941,61.0093,60.941,60.9922,119494.0
2021-04-23 14:40:00,71.42,71.51,71.4,71.43,286635.0,60.9922,61.0691,60.9752,61.0008,286635.0
2021-04-23 14:45:00,71.43,71.47,71.39,71.39,99031.0,61.0008,61.0349,60.9666,60.9666,99031.0
2021-04-23 14:50:00,71.39,71.51,71.39,71.48,120715.0,60.9666,61.0691,60.9666,61.0435,120715.0
2021-04-23 14:55:00,71.48,71.51,71.47,71.5,113924.0,61.0435,61.0691,61.0349,61.0606,113924.0
2021-04-23 15:00:00,71.5,71.51,71.37,71.37,96648.0,61.0606,61.0691,60.9495,60.9495,96648.0
2021-04-23 15:05:00,71.38,71.46,71.37,71.45,114817.0,60.9581,61.0264,60.9495,61.0179,114817.0
2021-04-23 15:10:00,71.45,71.53,71.45,71.5,153981.0,61.0179,61.0862,61.0179,61.0606,153981.0
2021-04-23 15:15:00,71.5,71.51,71.49,71.51,220983.0,61.0606,61.0691,61.052,61.0691,220983.0
2021-04-23 15:20:00,71.51,71.51,71.44,71.45,389252.0,61.0691,61.0691,61.0093,61.0179,389252.0
2021-04-23 15:25:00,71.45,71.46,71.43,71.45,296807.0,61.0179,61.0264,61.0008,61.0179,296807.0
2021-04-23 15:30:00,71.45,71.54,71.45,71.52,256241.0,61.0179,61.0947,61.0179,61.0776,256241.0
2021-04-23 15:35:00,71.52,71.54,71.45,71.49,170450.0,61.0776,61.0947,61.0179,61.052,170450.0
2021-04-23 15:40:00,71.49,71.5,71.43,71.45,226627.0,61.052,61.0606,61.0008,61.0179,226627.0
2021-04-23 15:45:00,71.45,71.51,71.4,71.46,409178.0,61.0179,61.0691,60.9752,61.0264,409178.0
2021-04-23 15:50:00,71.46,71.47,71.31,71.32,369150.0,61.0264,61.0349,60.8983,60.9068,369150.0
2021-04-23 15:55:00,71.32,71.44,71.27,71.37,925596.0,60.9068,61.0093,60.8642,60.9495,925596.0
2021-04-26 09:30:00,71.73,72.58,71.61,72.53,686973.0,61.257,61.9829,61.1545,61.9402,686973.0
2021-04-26 09:35:00,72.56,72.69,72.37,72.45,433942.0,61.9658,62.0768,61.8035,61.8719,433942.0
2021-04-26 09:40:00,72.45,72.63,72.39,72.6,508167.0,61.8719,62.0256,61.8206,62.0,508167.0
2021-04-26 09:45:00,72.6,72.78,72.55,72.77,211526.0,62.0,62.1537,61.9573,62.1451,211526.0
2021-04-26 09:50:00,72.77,72.77,72.29,72.38,233000.0,62.1451,62.1451,61.7352,61.8121,233000.0
2021-04-26 09:55:00,72.38,72.66,72.38,72.49,211994.0,61.8121,62.0512,61.8121,61.906,211994.0
2021-04-26 10:00:00,72.49,72.65,72.43,72.64,158588.0,61.906,62.0427,61.8548,62.0341,158588.0
2021-04-26 10:05:00,72.65,72.7,72.56,72.63,140356.0,62.0427,62.0854,61.9658,62.0256,140356.0
2021-04-26 10:10:00,72.62,72.65,72.52,72.63,104648.0,62.017,62.0427,61.9316,62.0256,104648.0
2021-04-26 10:15:00,72.64,72.68,72.32,72.46,188210.0,62.0341,62.0683,61.7608,61.8804,188210.0
2021-04-26 10:20:00,72.47,72.58,72.42,72.56,110990.0,61.8889,61.9829,61.8462,61.9658,110990.0
2021-04-26 10:25:00,72.56,72.62,72.48,72.61,120979.0,61.9658,62.017,61.8975,62.0085,120979.0
2021-04-26 10:30:00,72.61,72.73,72.57,72.7,156289.0,62.0085,62.111,61.9743,62.0854,156289.0
2021-04-26 10:35:00,72.72,72.8,72.62,72.64,224924.0,62.1024,62.1708,62.017,62.0341,224924.0
2021-04-26 10:40:00,72.63,72.64,72.54,72.56,99207.0,62.0256,62.0341,61.9487,61.9658,99207.0
2021-04-26 10:45:00,72.56,72.57,72.47,72.47,101767.0,61.9658,61.9743,61.8889,61.8889,101767.0
2021-04-26 10:50:00,72.47,72.65,72.46,72.63,137005.0,61.8889,62.0427,61.8804,62.0256,137005.0
2021-04-26 10:55:00,72.63,72.72,72.58,72.7,90266.0,62.0256,62.1024,61.9829,62.0854,90266.0
2021-04-26 11:00:00,72.7,72.77,72.65,72.76,133700.0,62.0854,62.1451,62.0427,62.1366,133700.0
2021-04-26 11:05:00,72.76,72.77,72.67,72.69,61594.0,62.1366,62.1451,62.0597,62.0768,61594.0
2021-04-26 11:10:00,72.69,72.75,72.67,72.72,92900.0,62.0768,62.1281,62.0597,62.1024,92900.0
2021-04-26 11:15:00,72.71,72.81,72.69,72.78,136865.0,62.0939,62.1793,62.0768,62.1537,136865.0
2021-04-26 11:20:00,72.78,72.81,72.74,72.78,128265.0,62.1537,62.1793,62.1195,62.1537,128265.0
2021-04-26 11:25:00,72.79,72.8,72.7,72.73,104684.0,62.1622,62.1708,62.0854,62.111,104684.0
2021-04-26 11:30:00,72.74,72.77,72.67,72.67,91552.0,62.1195,62.1451,62.0597,62.0597,91552.0
2021-04-26 11:35:00,72.68,72.68,72.55,72.57,102898.0,62.0683,62.0683,61.9573,61.9743,102898.0
2021-04-26 11:40:00,72.57,72.62,72.53,72.53,114382.0,61.9743,62.017,61.9402,61.9402,114382.0
2021-04-26 11:45:00,72.53,72.57,72.48,72.5,107793.0,61.9402,61.9743,61.8975,61.9146,107793.0
2021-04-26 11:50:00,72.49,72.56,72.48,72.54,153225.0,61.906,61.9658,61.8975,61.9487,153225.0
2021-04-26 11:55:00,72.54,72.58,72.49,72.52,105987.0,61.9487,61.9829,61.906,61.9316,105987.0
2021-04-26 12:00:00,72.52,72.58,72.47,72.48,87590.0,61.9316,61.9829,61.8889,61.8975,87590.0
2021-04-26 12:05:00,72.48,72.49,72.43,72.43,93107.0,61.8975,61.906,61.8548,61.8548,93107.0
2021-04-26 12:10:00,72.43,72.51,72.41,72.51,53754.0,61.8548,61.9231,61.8377,61.9231,53754.0
2021-04-26 12:15:00,72.5,72.54,72.45,72.5,78754.0,61.9146,61.9487,61.8719,61.9146,78754.0
2021-04-26 12:20:00,72.51,72.52,72.45,72.47,50160.0,61.9231,61.9316,61.8719,61.8889,50160.0
2021-04-26 12:25:00,72.46,72.5,72.43,72.47,42942.0,61.8804,61.9146,61.8548,61.8889,42942.0
2021-04-26 12:30:00,72.47,72.5,72.43,72.45,61514.0,61.8889,61.9146,61.8548,61.8719,61514.0
2021-04-26 12:35:00,72.46,72.53,72.46,72.53,71557.0,61.8804,61.9402,61.8804,61.9402,71557.0
2021-04-26 12:40:00,72.52,72.54,72.49,72.5,54925.0,61.9316,61.9487,61.906,61.9146,54925.0
2021-04-26 12:45:00,72.49,72.5,72.43,72.44,50893.0,61.906,61.9146,61.8548,61.8633,50893.0
2021-04-26 12:50:00,72.44,72.49,72.41,72.49,51949.0,61.8633,61.906,61.8377,61.906,51949.0
2021-04-26 12:55:00,72.5,72.52,72.43,72.5,64175.0,61.9146,61.9316,61.8548,61.9146,64175.0
2021-04-26 13:00:00,72.51,72.55,72.49,72.51,59358.0,61.9231,61.9573,61.906,61.9231,59358.0
2021-04-26 13:05:00,72.49,72.54,72.48,72.48,42423.0,61.906,61.9487,61.8975,61.8975,42423.0
2021-04-26 13:10:00,72.48,72.49,72.45,72.48,57645.0,61.8975,61.906,61.8719,61.8975,57645.0
2021-04-26 13:15:00,72.49,72.53,72.48,72.53,35970.0,61.906,61.9402,61.8975,61.9402,35970.0
2021-04-26 13:20:00,72.53,72.53,72.43,72.44,39595.0,61.9402,61.9402,61.8548,61.8633,39595.0
2021-04-26 13:25:00,72.43,72.47,72.42,72.44,40810.0,61.8548,61.8889,61.8462,61.8633,40810.0
2021-04-26 13:30:00,72.45,72.47,72.4,72.42,57334.0,61.8719,61.8889,61.8292,61.8462,57334.0
2021-04-26 13:35:00,72.42,72.43,72.33,72.39,73396.0,61.8462,61.8548,61.7694,61.8206,73396.0
2021-04-26 13:40:00,72.4,72.47,72.39,72.46,71334.0,61.8292,61.8889,61.8206,61.8804,71334.0
2021-04-26 13:45:00,72.46,72.49,72.44,72.45,52366.0,61.8804,61.906,61.8633,61.8719,52366.0
2021-04-26 13:50:00,72.45,72.45,72.4,72.45,42158.0,61.8719,61.8719,61.8292,61.8719,42158.0
2021-04-26 13:55:00,72.45,72.5,72.42,72.49,103512.0,61.8719,61.9146,61.8462,61.906,103512.0
2021-04-26 14:00:00,72.49,72.53,72.48,72.5,44478.0,61.906,61.9402,61.8975,61.9146,44478.0
2021-04-26 14:05:00,72.5,72.51,72.44,72.45,35343.0,61.9146,61.9231,61.8633,61.8719,35343.0
2021-04-26 14:10:00,72.45,72.48,72.4,72.42,31222.0,61.8719,61.8975,61.8292,61.8462,31222.0
2021-04-26 14:15:00,72.42,72.46,72.4,72.4,40613.0,61.8462,61.8804,61.8292,61.8292,40613.0
2021-04-26 14:20:00,72.41,72.44,72.38,72.44,48926.0,61.8377,61.8633,61.8121,61.8633,48926.0
2021-04-26 14:25:00,72.44,72.48,72.42,72.47,35035.0,61.8633,61.8975,61.8462,61.8889,35035.0
2021-04-26 14:30:00,72.47,72.47,72.37,72.39,45167.0,61.8889,61.8889,61.8035,61.8206,45167.0
2021-04-26 14:35:00,72.39,72.43,72.33,72.36,182502.0,61.8206,61.8548,61.7694,61.795,182502.0
2021-04-26 14:40:00,72.37,72.4,72.35,72.37,46465.0,61.8035,61.8292,61.7865,61.8035,46465.0
2021-04-26 14:45:00,72.38,72.42,72.35,72.42,65691.0,61.8121,61.8462,61.7865,61.8462,65691.0
2021-04-26 14:50:00,72.42,72.51,72.41,72.48,73269.0,61.8462,61.9231,61.8377,61.8975,73269.0
2021-04-26 14:55:00,72.48,72.49,72.46,72.47,34980.0,61.8975,61.906,61.8804,61.8889,34980.0
2021-04-26 15:00:00,72.47,72.48,72.38,72.42,65845.0,61.8889,61.8975,61.8121,61.8462,65845.0
2021-04-26 15:05:00,72.42,72.51,72.41,72.5,58192.0,61.8462,61.9231,61.8377,61.9146,58192.0
2021-04-26 15:10:00,72.5,72.53,72.48,72.51,40461.0,61.9146,61.9402,61.8975,61.9231,40461.0
2021-04-26 15:15:00,72.51,72.53,72.47,72.48,84532.0,61.9231,61.9402,61.8889,61.8975,84532.0
2021-04-26 15:20:00,72.48,72.56,72.48,72.5,102257.0,61.8975,61.9658,61.8975,61.9146,102257.0
2021-04-26 15:25:00,72.49,72.5,72.28,72.31,196893.0,61.906,61.9146,61.7267,61.7523,196893.0
2021-04-26 15:30:00,72.31,72.34,72.21,72.33,248328.0,61.7523,61.7779,61.6669,61.7694,248328.0
2021-04-26 15:35:00,72.34,72.47,72.32,72.41,152772.0,61.7779,61.8889,61.7608,61.8377,152772.0
2021-04-26 15:40:00,72.41,72.47,72.41,72.44,95675.0,61.8377,61.8889,61.8377,61.8633,95675.0
2021-04-26 15:45:00,72.44,72.48,72.32,72.32,154047.0,61.8633,61.8975,61.7608,61.7608,154047.0
2021-04-26 15:50:00,72.33,72.38,72.21,72.27,447787.0,61.7694,61.8121,61.6669,61.7181,447787.0
2021-04-26 15:55:00,72.28,72.28,72.15,72.21,512063.0,61.7267,61.7267,61.6157,61.6669,512063.0
2021-04-27 09:30:00,72.5,72.91,72.36,72.74,548605.0,61.9146,62.2647,61.795,62.1195,548605.0
2021-04-27 09:35:00,72.73,72.75,72.42,72.52,489797.0,62.111,62.1281,61.8462,61.9316,489797.0
2021-04-27 09:40:00,72.54,72.71,72.42,72.68,264547.0,61.9487,62.0939,61.8462,62.0683,264547.0
2021-04-27 09:45:00,72.71,72.77,72.56,72.73,236432.0,62.0939,62.1451,61.9658,62.111,236432.0
2021-04-27 09:50:00,72.73,73.0,72.65,72.99,266260.0,62.111,62.3416,62.0427,62.333,266260.0
2021-04-27 09:55:00,72.99,73.08,72.81,72.81,500312.0,62.333,62.4099,62.1793,62.1793,500312.0
2021-04-27 10:00:00,72.81,72.99,72.81,72.92,159366.0,62.1793,62.333,62.1793,62.2732,159366.0
2021-04-27 10:05:00,72.93,73.05,72.88,73.0,207819.0,62.2818,62.3843,62.2391,62.3416,207819.0
2021-04-27 10:10:00,73.0,73.03,72.84,72.88,155128.0,62.3416,62.3672,62.2049,62.2391,155128.0
2021-04-27 10:15:00,72.88,72.88,72.73,72.85,170325.0,62.2391,62.2391,62.111,62.2135,170325.0
2021-04-27 10:20:00,72.85,72.85,72.68,72.74,107243.0,62.2135,62.2135,62.0683,62.1195,107243.0
2021-04-27 10:25:00,72.74,72.76,72.66,72.76,122118.0,62.1195,62.1366,62.0512,62.1366,122118.0
2021-04-27 10:30:00,72.77,72.84,72.74,72.82,88770.0,62.1451,62.2049,62.1195,62.1878,88770.0
2021-04-27 10:35:00,72.82,72.83,72.6,72.65,309689.0,62.1878,62.1964,62.0,62.0427,309689.0
2021-04-27 10:40:00,72.65,72.77,72.62,72.71,191769.0,62.0427,62.1451,62.017,62.0939,191769.0
2021-04-27 10:45:00,72.71,73.01,72.7,73.01,241252.0,62.0939,62.3501,62.0854,62.3501,241252.0
2021-04-27 10:50:00,73.01,73.1,72.99,73.06,414100.0,62.3501,62.427,62.333,62.3928,414100.0
2021-04-27 10:55:00,73.06,73.1,72.9,72.91,135683.0,62.3928,62.427,62.2562,62.2647,135683.0
2021-04-27 11:00:00,72.9,72.96,72.85,72.9,118274.0,62.2562,62.3074,62.2135,62.2562,118274.0
2021-04-27 11:05:00,72.9,73.01,72.87,72.93,113001.0,62.2562,62.3501,62.2305,62.2818,113001.0
2021-04-27 11:10:00,72.92,72.95,72.85,72.89,64649.0,62.2732,62.2989,62.2135,62.2476,64649.0
2021-04-27 11:15:00,72.89,72.91,72.79,72.84,77877.0,62.2476,62.2647,62.1622,62.2049,77877.0
2021-04-27 11:20:00,72.84,72.9,72.81,72.89,66991.0,62.2049,62.2562,62.1793,62.2476,66991.0
2021-04-27 11:25:00,72.88,72.88,72.78,72.81,101716.0,62.2391,62.2391,62.1537,62.1793,101716.0
2021-04-27 11:30:00,72.82,72.91,72.77,72.8,60815.0,62.1878,62.2647,62.1451,62.1708,60815.0
2021-04-27 11:35:00,72.81,72.85,72.78,72.82,46889.0,62.1793,62.2135,62.1537,62.1878,46889.0
2021-04-27 11:40:00,72.81,72.82,72.75,72.79,44046.0,62.1793,62.1878,62.1281,62.1622,44046.0
2021-04-27 11:45:00,72.79,72.85,72.76,72.84,124117.0,62.1622,62.2135,62.1366,62.2049,124117.0
2021-04-27 11:50:00,72.84,72.87,72.82,72.83,58646.0,62.2049,62.2305,62.1878,62.1964,58646.0
2021-04-27 11:55:00,72.83,72.94,72.82,72.9,72187.0,62.1964,62.2903,62.1878,62.2562,72187.0
2021-04-27 12:00:00,72.91,72.97,72.91,72.95,86248.0,62.2647,62.3159,62.2647,62.2989,86248.0
2021-04-27 12:05:00,72.94,72.94,72.85,72.91,135129.0,62.2903,62.2903,62.2135,62.2647,135129.0
2021-04-27 12:10:00,72.91,72.96,72.89,72.95,75471.0,62.2647,62.3074,62.2476,62.2989,75471.0
2021-04-27 12:15:00,72.95,72.97,72.86,72.87,78112.0,62.2989,62.3159,62.222,62.2305,78112.0
2021-04-27 12:20:00,72.88,72.88,72.82,72.86,93805.0,62.2391,62.2391,62.1878,62.222,93805.0
2021-04-27 12:25:00,72.87,72.89,72.85,72.87,28888.0,62.2305,62.2476,62.2135,62.2305,28888.0
2021-04-27 12:30:00,72.87,72.88,72.79,72.8,64767.0,62.2305,62.2391,62.1622,62.1708,64767.0
2021-04-27 12:35:00,72.8,72.81,72.75,72.77,101551.0,62.1708,62.1793,62.1281,62.1451,101551.0
2021-04-27 12:40:00,72.76,72.78,72.66,72.7,115724.0,62.1366,62.1537,62.0512,62.0854,115724.0
2021-04-27 12:45:00,72.7,72.7,72.64,72.67,125821.0,62.0854,62.0854,62.0341,62.0597,125821.0
2021-04-27 12:50:00,72.66,72.66,72.53,72.59,143959.0,62.0512,62.0512,61.9402,61.9914,143959.0
2021-04-27 12:55:00,72.58,72.64,72.56,72.63,69901.0,61.9829,62.0341,61.9658,62.0256,69901.0
2021-04-27 13:00:00,72.63,72.65,72.55,72.58,174119.0,62.0256,62.0427,61.9573,61.9829,174119.0
2021-04-27 13:05:00,72.59,72.62,72.55,72.6,77009.0,61.9914,62.017,61.9573,62.0,77009.0
2021-04-27 13:10:00,72.6,72.66,72.57,72.58,74660.0,62.0,62.0512,61.9743,61.9829,74660.0
2021-04-27 13:15:00,72.57,72.59,72.54,72.55,60327.0,61.9743,61.9914,61.9487,61.9573,60327.0
2021-04-27 13:20:00,72.55,72.58,72.52,72.52,53617.0,61.9573,61.9829,61.9316,61.9316,53617.0
2021-04-27 13:25:00,72.53,72.56,72.52,72.55,52379.0,61.9402,61.9658,61.9316,61.9573,52379.0
2021-04-27 13:30:00,72.55,72.58,72.53,72.56,87316.0,61.9573,61.9829,61.9402,61.9658,87316.0
2021-04-27 13:35:00,72.56,72.56,72.51,72.54,53444.0,61.9658,61.9658,61.9231,61.9487,53444.0
2021-04-27 13:40:00,72.54,72.56,72.53,72.53,81442.0,61.9487,61.9658,61.9402,61.9402,81442.0
2021-04-27 13:45:00,72.53,72.56,72.5,72.53,99634.0,61.9402,61.9658,61.9146,61.9402,99634.0
2021-04-27 13:50:00,72.53,72.63,72.5,72.63,61698.0,61.9402,62.0256,61.9146,62.0256,61698.0
2021-04-27 13:55:00,72.62,72.66,72.6,72.63,139994.0,62.017,62.0512,62.0,62.0256,139994.0
2021-04-27 14:00:00,72.64,72.64,72.56,72.59,73987.0,62.0341,62.0341,61.9658,61.9914,73987.0
2021-04-27 14:05:00,72.59,72.6,72.54,72.55,27230.0,61.9914,62.0,61.9487,61.9573,27230.0
2021-04-27 14:10:00,72.54,72.62,72.53,72.59,65921.0,61.9487,62.017,61.9402,61.9914,65921.0
2021-04-27 14:15:00,72.59,72.59,72.54,72.55,28594.0,61.9914,61.9914,61.9487,61.9573,28594.0
2021-04-27 14:20:00,72.55,72.59,72.52,72.55,107118.0,61.9573,61.9914,61.9316,61.9573,107118.0
2021-04-27 14:25:00,72.56,72.6,72.54,72.56,200985.0,61.9658,62.0,61.9487,61.9658,200985.0
2021-04-27 14:30:00,72.56,72.7,72.56,72.7,167094.0,61.9658,62.0854,61.9658,62.0854,167094.0
2021-04-27 14:35:00,72.7,72.79,72.67,72.79,86485.0,62.0854,62.1622,62.0597,62.1622,86485.0
2021-04-27 14:40:00,72.79,72.79,72.73,72.73,56297.0,62.1622,62.1622,62.111,62.111,56297.0
2021-04-27 14:45:00,72.73,72.8,72.73,72.75,58160.0,62.111,62.1708,62.111,62.1281,58160.0
2021-04-27 14:50:00,72.76,72.76,72.64,72.7,122790.0,62.1366,62.1366,62.0341,62.0854,122790.0
2021-04-27 14:55:00,72.7,72.74,72.69,72.72,56278.0,62.0854,62.1195,62.0768,62.1024,56278.0
2021-04-27 15:00:00,72.72,72.85,72.7,72.81,78526.0,62.1024,62.2135,62.0854,62.1793,78526.0
2021-04-27 15:05:00,72.82,72.86,72.78,72.81,137006.0,62.1878,62.222,62.1537,62.1793,137006.0
2021-04-27 15:10:00,72.81,72.92,72.8,72.9,60164.0,62.1793,62.2732,62.1708,62.2562,60164.0
2021-04-27 15:15:00,72.9,72.94,72.88,72.91,75447.0,62.2562,62.2903,62.2391,62.2647,75447.0
2021-04-27 15:20:00,72.92,72.96,72.89,72.93,104209.0,62.2732,62.3074,62.2476,62.2818,104209.0
2021-04-27 15:25:00,72.92,72.93,72.84,72.9,88921.0,62.2732,62.2818,62.2049,62.2562,88921.0
2021-04-27 15:30:00,72.9,72.91,72.83,72.87,93277.0,62.2562,62.2647,62.1964,62.2305,93277.0
2021-04-27 15:35:00,72.88,72.93,72.85,72.91,140382.0,62.2391,62.2818,62.2135,62.2647,140382.0
2021-04-27 15:40:00,72.91,72.95,72.84,72.94,131019.0,62.2647,62.2989,62.2049,62.2903,131019.0
2021-04-27 15:45:00,72.95,72.99,72.92,72.97,166255.0,62.2989,62.333,62.2732,62.3159,166255.0
2021-04-27 15:50:00,72.97,73.04,72.97,73.01,238852.0,62.3159,62.3757,62.3159,62.3501,238852.0
2021-04-27 15:55:00,73.01,73.02,72.95,72.99,779678.0,62.3501,62.3586,62.2989,62.333,779678.0
2021-04-28 09:30:00,73.37,73.64,73.29,73.42,577270.0,62.6575,62.8881,62.5892,62.7002,577270.0
2021-04-28 09:35:00,73.43,73.49,73.29,73.47,487947.0,62.7088,62.76,62.5892,62.7429,487947.0
2021-04-28 09:40:00,73.47,73.61,73.28,73.34,337436.0,62.7429,62.8625,62.5807,62.6319,337436.0
2021-04-28 09:45:00,73.37,73.37,73.2,73.2,123006.0,62.6575,62.6575,62.5124,62.5124,123006.0
2021-04-28 09:50:00,73.21,73.22,73.06,73.14,184049.0,62.5209,62.5294,62.3928,62.4611,184049.0
2021-04-28 09:55:00,73.13,73.13,72.91,72.93,161815.0,62.4526,62.4526,62.2647,62.2818,161815.0
2021-04-28 10:00:00,72.94,73.0,72.8,72.87,223982.0,62.2903,62.3416,62.1708,62.2305,223982.0
2021-04-28 10:05:00,72.87,73.06,72.87,73.02,152778.0,62.2305,62.3928,62.2305,62.3586,152778.0
2021-04-28 10:10:00,73.01,73.19,72.98,73.05,125390.0,62.3501,62.5038,62.3245,62.3843,125390.0
2021-04-28 10:15:00,73.03,73.14,72.98,73.13,106358.0,62.3672,62.4611,62.3245,62.4526,106358.0
2021-04-28 10:20:00,73.14,73.14,72.96,73.0,115356.0,62.4611,62.4611,62.3074,62.3416,115356.0
2021-04-28 10:25:00,72.99,73.13,72.98,73.07,289145.0,62.333,62.4526,62.3245,62.4013,289145.0
2021-04-28 10:30:00,73.06,73.11,72.98,73.0,179939.0,62.3928,62.4355,62.3245,62.3416,179939.0
2021-04-28 10:35:00,73.0,73.03,72.9,72.96,245499.0,62.3416,62.3672,62.2562,62.3074,245499.0
2021-04-28 10:40:00,72.96,73.0,72.87,72.98,136666.0,62.3074,62.3416,62.2305,62.3245,136666.0
2021-04-28 10:45:00,72.97,73.15,72.95,73.07,231736.0,62.3159,62.4697,62.2989,62.4013,231736.0
2021-04-28 10:50:00,73.08,73.2,73.04,73.05,99805.0,62.4099,62.5124,62.3757,62.3843,99805.0
2021-04-28 10:55:00,73.05,73.15,73.05,73.08,97639.0,62.3843,62.4697,62.3843,62.4099,97639.0
2021-04-28 11:00:00,73.08,73.14,73.02,73.09,101017.0,62.4099,62.4611,62.3586,62.4184,101017.0
2021-04-28 11:05:00,73.08,73.12,73.05,73.08,69133.0,62.4099,62.444,62.3843,62.4099,69133.0
2021-04-28 11:10:00,73.08,73.13,73.03,73.11,100961.0,62.4099,62.4526,62.3672,62.4355,100961.0
2021-04-28 11:15:00,73.11,73.14,72.99,73.05,143550.0,62.4355,62.4611,62.333,62.3843,143550.0
2021-04-28 11:20:00,73.06,73.08,72.95,72.98,65760.0,62.3928,62.4099,62.2989,62.3245,65760.0
2021-04-28 11:25:00,72.99,73.0,72.92,72.99,89664.0,62.333,62.3416,62.2732,62.333,89664.0
2021-04-28 11:30:00,73.0,73.02,72.94,72.96,57798.0,62.3416,62.3586,62.2903,62.3074,57798.0
2021-04-28 11:35:00,72.96,73.0,72.91,72.92,92644.0,62.3074,62.3416,62.2647,62.2732,92644.0
2021-04-28 11:40:00,72.92,72.98,72.9,72.91,63589.0,62.2732,62.3245,62.2562,62.2647,63589.0
2021-04-28 11:45:00,72.91,72.97,72.88,72.88,103271.0,62.2647,62.3159,62.2391,62.2391,103271.0
2021-04-28 11:50:00,72.89,72.91,72.85,72.87,108803.0,62.2476,62.2647,62.2135,62.2305,108803.0
2021-04-28 11:55:00,72.87,72.93,72.86,72.93,103874.0,62.2305,62.2818,62.222,62.2818,103874.0
2021-04-28 12:00:00,72.94,73.0,72.87,72.92,163176.0,62.2903,62.3416,62.2305,62.2732,163176.0
2021-04-28 12:05:00,72.92,72.93,72.81,72.85,173923.0,62.2732,62.2818,62.1793,62.2135,173923.0
2021-04-28 12:10:00,72.85,72.86,72.77,72.84,133825.0,62.2135,62.222,62.1451,62.2049,133825.0
2021-04-28 12:15:00,72.83,72.84,72.73,72.74,120685.0,62.1964,62.2049,62.111,62.1195,120685.0
2021-04-28 12:20:00,72.75,72.91,72.73,72.91,131996.0,62.1281,62.2647,62.111,62.2647,131996.0
2021-04-28 12:25:00,72.91,72.92,72.88,72.89,42327.0,62.2647,62.2732,62.2391,62.2476,42327.0
2021-04-28 12:30:00,72.9,72.9,72.87,72.88,53702.0,62.2562,62.2562,62.2305,62.2391,53702.0
2021-04-28 12:35:00,72.88,72.96,72.87,72.95,108588.0,62.2391,62.3074,62.2305,62.2989,108588.0
2021-04-28 12:40:00,72.95,72.95,72.84,72.84,109669.0,62.2989,62.2989,62.2049,62.2049,109669.0
2021-04-28 12:45:00,72.84,73.03,72.82,72.98,117567.0,62.2049,62.3672,62.1878,62.3245,117567.0
2021-04-28 12:50:00,72.98,72.99,72.9,72.95,142952.0,62.3245,62.333,62.2562,62.2989,142952.0
2021-04-28 12:55:00,72.95,72.96,72.9,72.91,83049.0,62.2989,62.3074,62.2562,62.2647,83049.0
2021-04-28 13:00:00,72.9,73.01,72.89,72.98,153163.0,62.2562,62.3501,62.2476,62.3245,153163.0
2021-04-28 13:05:00,72.98,73.05,72.97,73.0,97235.0,62.3245,62.3843,62.3159,62.3416,97235.0
2021-04-28 13:10:00,72.99,72.99,72.92,72.93,55638.0,62.333,62.333,62.2732,62.2818,55638.0
2021-04-28 13:15:00,72.94,72.97,72.93,72.95,135875.0,62.2903,62.3159,62.2818,62.2989,135875.0
2021-04-28 13:20:00,72.96,72.96,72.83,72.87,87266.0,62.3074,62.3074,62.1964,62.2305,87266.0
2021-04-28 13:25:00,72.87,72.95,72.87,72.95,136711.0,62.2305,62.2989,62.2305,62.2989,136711.0
2021-04-28 13:30:00,72.94,72.96,72.91,72.94,68355.0,62.2903,62.3074,62.2647,62.2903,68355.0
2021-04-28 13:35:00,72.94,72.96,72.83,72.86,206166.0,62.2903,62.3074,62.1964,62.222,206166.0
2021-04-28 13:40:00,72.87,72.9,72.84,72.86,55666.0,62.2305,62.2562,62.2049,62.222,55666.0
2021-04-28 13:45:00,72.85,72.9,72.84,72.9,86928.0,62.2135,62.2562,62.2049,62.2562,86928.0
2021-04-28 13:50:00,72.9,72.91,72.84,72.87,54147.0,62.2562,62.2647,62.2049,62.2305,54147.0
2021-04-28 13:55:00,72.88,72.89,72.8,72.83,131986.0,62.2391,62.2476,62.1708,62.1964,131986.0
2021-04-28 14:00:00,72.84,73.01,72.81,72.87,168954.0,62.2049,62.3501,62.1793,62.2305,168954.0
2021-04-28 14:05:00,72.87,72.88,72.81,72.88,92245.0,62.2305,62.2391,62.1793,62.2391,92245.0
2021-04-28 14:10:00,72.88,72.95,72.84,72.95,91433.0,62.2391,62.2989,62.2049,62.2989,91433.0
2021-04-28 14:15:00,72.95,72.98,72.91,72.94,104892.0,62.2989,62.3245,62.2647,62.2903,104892.0
2021-04-28 14:20:00,72.93,73.04,72.92,73.03,107984.0,62.2818,62.3757,62.2732,62.3672,107984.0
2021-04-28 14:25:00,73.02,73.09,73.01,73.08,103186.0,62.3586,62.4184,62.3501,62.4099,103186.0
2021-04-28 14:30:00,73.08,73.1,73.0,73.05,120447.0,62.4099,62.427,62.3416,62.3843,120447.0
2021-04-28 14:35:00,73.05,73.09,72.97,72.99,256888.0,62.3843,62.4184,62.3159,62.333,256888.0
2021-04-28 14:40:00,73.0,73.1,72.98,73.08,120016.0,62.3416,62.427,62.3245,62.4099,120016.0
2021-04-28 14:45:00,73.08,73.12,73.04,73.05,116067.0,62.4099,62.444,62.3757,62.3843,116067.0
2021-04-28 14:50:00,73.04,73.09,72.97,72.99,152327.0,62.3757,62.4184,62.3159,62.333,152327.0
2021-04-28 14:55:00,72.99,73.05,72.95,73.0,100617.0,62.333,62.3843,62.2989,62.3416,100617.0
2021-04-28 15:00:00,72.99,73.03,72.97,72.99,102882.0,62.333,62.3672,62.3159,62.333,102882.0
2021-04-28 15:05:00,72.99,73.06,72.96,73.05,111602.0,62.333,62.3928,62.3074,62.3843,111602.0
2021-04-28 15:10:00,73.04,73.07,72.79,72.99,343736.0,62.3757,62.4013,62.1622,62.333,343736.0
2021-04-28 15:15:00,73.0,73.06,72.98,73.05,77283.0,62.3416,62.3928,62.3245,62.3843,77283.0
2021-04-28 15:20:00,73.04,73.07,73.02,73.03,69406.0,62.3757,62.4013,62.3586,62.3672,69406.0
2021-04-28 15:25:00,73.03,73.1,73.01,73.05,155251.0,62.3672,62.427,62.3501,62.3843,155251.0
2021-04-28 15:30:00,73.06,73.07,72.97,72.97,126604.0,62.3928,62.4013,62.3159,62.3159,126604.0
2021-04-28 15:35:00,72.98,73.13,72.97,73.12,169049.0,62.3245,62.4526,62.3159,62.444,169049.0
2021-04-28 15:40:00,73.13,73.14,73.05,73.05,156281.0,62.4526,62.4611,62.3843,62.3843,156281.0
2021-04-28 15:45:00,73.06,73.07,73.0,73.03,339246.0,62.3928,62.4013,62.3416,62.3672,339246.0
2021-04-28 15:50:00,73.04,73.05,72.94,72.99,347417.0,62.3757,62.3843,62.2903,62.333,347417.0
2021-04-28 15:55:00,72.99,73.01,72.88,72.92,764090.0,62.333,62.3501,62.2391,62.2732,764090.0
2021-04-29 09:30:00,73.76,74.02,73.68,73.84,900645.0,62.9906,63.2126,62.9223,63.0589,900645.0
2021-04-29 09:35:00,73.85,73.99,73.56,73.62,442938.0,63.0675,63.187,62.8198,62.871,442938.0
2021-04-29 09:40:00,73.63,73.71,73.47,73.55,276711.0,62.8796,62.9479,62.7429,62.8113,276711.0
2021-04-29 09:45:00,73.54,73.88,73.54,73.8,382970.0,62.8027,63.0931,62.8027,63.0248,382970.0
2021-04-29 09:50:00,73.8,73.95,73.6,73.66,339420.0,63.0248,63.1529,62.854,62.9052,339420.0
2021-04-29 09:55:00,73.65,73.9,73.65,73.75,390457.0,62.8967,63.1102,62.8967,62.9821,390457.0
2021-04-29 10:00:00,73.75,73.77,73.53,73.54,372577.0,62.9821,62.9991,62.7942,62.8027,372577.0
2021-04-29 10:05:00,73.54,73.59,73.47,73.56,296902.0,62.8027,62.8454,62.7429,62.8198,296902.0
2021-04-29 10:10:00,73.56,73.72,73.54,73.55,252287.0,62.8198,62.9564,62.8027,62.8113,252287.0
2021-04-29 10:15:00,73.55,73.62,73.41,73.42,218468.0,62.8113,62.871,62.6917,62.7002,218468.0
2021-04-29 10:20:00,73.41,73.41,73.26,73.29,423121.0,62.6917,62.6917,62.5636,62.5892,423121.0
2021-04-29 10:25:00,73.29,73.37,73.16,73.37,292777.0,62.5892,62.6575,62.4782,62.6575,292777.0
2021-04-29 10:30:00,73.37,73.41,73.19,73.24,150526.0,62.6575,62.6917,62.5038,62.5465,150526.0
2021-04-29 10:35:00,73.24,73.29,73.12,73.25,260079.0,62.5465,62.5892,62.444,62.5551,260079.0
2021-04-29 10:40:00,73.25,73.28,73.06,73.1,154837.0,62.5551,62.5807,62.3928,62.427,154837.0
2021-04-29 10:45:00,73.09,73.16,73.03,73.06,236283.0,62.4184,62.4782,62.3672,62.3928,236283.0
2021-04-29 10:50:00,73.06,73.14,73.0,73.02,248026.0,62.3928,62.4611,62.3416,62.3586,248026.0
2021-04-29 10:55:00,73.02,73.12,72.99,73.09,230378.0,62.3586,62.444,62.333,62.4184,230378.0
2021-04-29 11:00:00,73.1,73.35,73.09,73.32,255758.0,62.427,62.6405,62.4184,62.6148,255758.0
2021-04-29 11:05:00,73.32,73.36,73.27,73.3,207388.0,62.6148,62.649,62.5721,62.5978,207388.0
2021-04-29 11:10:00,73.31,73.34,73.25,73.3,220939.0,62.6063,62.6319,62.5551,62.5978,220939.0
2021-04-29 11:15:00,73.31,73.33,73.17,73.2,190490.0,62.6063,62.6234,62.4867,62.5124,190490.0
2021-04-29 11:20:00,73.21,73.24,73.15,73.22,86065.0,62.5209,62.5465,62.4697,62.5294,86065.0
2021-04-29 11:25:00,73.21,73.25,73.13,73.22,100512.0,62.5209,62.5551,62.4526,62.5294,100512.0
2021-04-29 11:30:00,73.23,73.23,73.12,73.16,101686.0,62.538,62.538,62.444,62.4782,101686.0
2021-04-29 11:35:00,73.16,73.16,73.1,73.12,65427.0,62.4782,62.4782,62.427,62.444,65427.0
2021-04-29 11:40:00,73.12,73.25,73.11,73.22,126081.0,62.444,62.5551,62.4355,62.5294,126081.0
2021-04-29 11:45:00,73.23,73.27,73.15,73.22,117400.0,62.538,62.5721,62.4697,62.5294,117400.0
2021-04-29 11:50:00,73.23,73.25,73.18,73.24,102189.0,62.538,62.5551,62.4953,62.5465,102189.0
2021-04-29 11:55:00,73.23,73.31,73.19,73.19,133989.0,62.538,62.6063,62.5038,62.5038,133989.0
2021-04-29 12:00:00,73.18,73.19,73.06,73.13,143144.0,62.4953,62.5038,62.3928,62.4526,143144.0
2021-04-29 12:05:00,73.12,73.13,72.88,72.93,233952.0,62.444,62.4526,62.2391,62.2818,233952.0
2021-04-29 12:10:00,72.93,73.08,72.92,73.08,67783.0,62.2818,62.4099,62.2732,62.4099,67783.0
2021-04-29 12:15:00,73.08,73.09,72.94,73.06,130163.0,62.4099,62.4184,62.2903,62.3928,130163.0
2021-04-29 12:20:00,73.05,73.07,72.96,72.98,97887.0,62.3843,62.4013,62.3074,62.3245,97887.0
2021-04-29 12:25:00,72.98,73.02,72.92,73.0,251177.0,62.3245,62.3586,62.2732,62.3416,251177.0
2021-04-29 12:30:00,72.99,73.16,72.94,73.11,206501.0,62.333,62.4782,62.2903,62.4355,206501.0
2021-04-29 12:35:00,73.1,73.16,73.05,73.11,167013.0,62.427,62.4782,62.3843,62.4355,167013.0
2021-04-29 12:40:00,73.11,73.17,73.09,73.15,114272.0,62.4355,62.4867,62.4184,62.4697,114272.0
2021-04-29 12:45:00,73.14,73.16,73.06,73.16,146502.0,62.4611,62.4782,62.3928,62.4782,146502.0
2021-04-29 12:50:00,73.15,73.24,73.15,73.23,122285.0,62.4697,62.5465,62.4697,62.538,122285.0
2021-04-29 12:55:00,73.22,73.23,73.15,73.19,96849.0,62.5294,62.538,62.4697,62.5038,96849.0
2021-04-29 13:00:00,73.18,73.19,73.12,73.13,82069.0,62.4953,62.5038,62.444,62.4526,82069.0
2021-04-29 13:05:00,73.14,73.25,73.13,73.23,115680.0,62.4611,62.5551,62.4526,62.538,115680.0
2021-04-29 13:10:00,73.23,73.24,73.17,73.2,86943.0,62.538,62.5465,62.4867,62.5124,86943.0
2021-04-29 13:15:00,73.2,73.32,73.17,73.29,160290.0,62.5124,62.6148,62.4867,62.5892,160290.0
2021-04-29 13:20:00,73.29,73.34,73.26,73.34,156923.0,62.5892,62.6319,62.5636,62.6319,156923.0
2021-04-29 13:25:00,73.34,73.37,73.29,73.3,125587.0,62.6319,62.6575,62.5892,62.5978,125587.0
2021-04-29 13:30:00,73.3,73.32,73.24,73.29,115019.0,62.5978,62.6148,62.5465,62.5892,115019.0
2021-04-29 13:35:00,73.29,73.3,73.25,73.26,63570.0,62.5892,62.5978,62.5551,62.5636,63570.0
2021-04-29 13:40:00,73.26,73.36,73.21,73.36,211102.0,62.5636,62.649,62.5209,62.649,211102.0
2021-04-29 13:45:00,73.37,73.38,73.28,73.28,93199.0,62.6575,62.6661,62.5807,62.5807,93199.0
2021-04-29 13:50:00,73.28,73.34,73.27,73.31,98657.0,62.5807,62.6319,62.5721,62.6063,98657.0
2021-04-29 13:55:00,73.31,73.34,73.25,73.33,67278.0,62.6063,62.6319,62.5551,62.6234,67278.0
2021-04-29 14:00:00,73.33,73.34,73.27,73.32,73987.0,62.6234,62.6319,62.5721,62.6148,73987.0
2021-04-29 14:05:00,73.33,73.41,73.3,73.39,66052.0,62.6234,62.6917,62.5978,62.6746,66052.0
2021-04-29 14:10:00,73.38,73.45,73.38,73.43,88911.0,62.6661,62.7259,62.6661,62.7088,88911.0
2021-04-29 14:15:00,73.44,73.49,73.4,73.47,194996.0,62.7173,62.76,62.6832,62.7429,194996.0
2021-04-29 14:20:00,73.47,73.58,73.46,73.58,83153.0,62.7429,62.8369,62.7344,62.8369,83153.0
2021-04-29 14:25:00,73.58,73.65,73.57,73.64,344329.0,62.8369,62.8967,62.8283,62.8881,344329.0
2021-04-29 14:30:00,73.64,73.66,73.61,73.65,262951.0,62.8881,62.9052,62.8625,62.8967,262951.0
2021-04-29 14:35:00,73.65,73.75,73.64,73.74,229909.0,62.8967,62.9821,62.8881,62.9735,229909.0
2021-04-29 14:40:00,73.75,73.8,73.71,73.8,182892.0,62.9821,63.0248,62.9479,63.0248,182892.0
2021-04-29 14:45:00,73.8,73.85,73.73,73.76,200271.0,63.0248,63.0675,62.965,62.9906,200271.0
2021-04-29 14:50:00,73.75,73.8,73.74,73.79,289515.0,62.9821,63.0248,62.9735,63.0162,289515.0
2021-04-29 14:55:00,73.79,73.84,73.75,73.8,125817.0,63.0162,63.0589,62.9821,63.0248,125817.0
2021-04-29 15:00:00,73.8,73.87,73.78,73.78,202663.0,63.0248,63.0845,63.0077,63.0077,202663.0
2021-04-29 15:05:00,73.78,73.89,73.78,73.83,151340.0,63.0077,63.1016,63.0077,63.0504,151340.0
2021-04-29 15:10:00,73.83,73.87,73.71,73.78,128474.0,63.0504,63.0845,62.9479,63.0077,128474.0
2021-04-29 15:15:00,73.79,73.79,73.6,73.65,339477.0,63.0162,63.0162,62.854,62.8967,339477.0
2021-04-29 15:20:00,73.65,73.67,73.57,73.58,187862.0,62.8967,62.9137,62.8283,62.8369,187862.0
2021-04-29 15:25:00,73.58,73.62,73.56,73.58,271484.0,62.8369,62.871,62.8198,62.8369,271484.0
2021-04-29 15:30:00,73.59,73.64,73.57,73.63,201824.0,62.8454,62.8881,62.8283,62.8796,201824.0
2021-04-29 15:35:00,73.63,73.69,73.59,73.63,290408.0,62.8796,62.9308,62.8454,62.8796,290408.0
2021-04-29 15:40:00,73.64,73.75,73.63,73.74,195265.0,62.8881,62.9821,62.8796,62.9735,195265.0
2021-04-29 15:45:00,73.75,73.89,73.74,73.82,487516.0,62.9821,63.1016,62.9735,63.0418,487516.0
2021-04-29 15:50:00,73.83,73.89,73.81,73.87,387376.0,63.0504,63.1016,63.0333,63.0845,387376.0
2021-04-29 15:55:00,73.87,73.9,73.77,73.84,857491.0,63.0845,63.1102,62.9991,63.0589,857491.0
2021-04-30 09:30:00,72.69,72.74,72.22,72.37,769836.0,62.5212,62.5642,62.117,62.246,769836.0
2021-04-30 09:35:00,72.37,72.46,72.07,72.17,360999.0,62.246,62.3234,61.988,62.074,360999.0
2021-04-30 09:40:00,72.14,72.29,72.09,72.16,395777.0,62.0482,62.1772,62.0052,62.0654,395777.0
2021-04-30 09:45:00,72.15,72.5,72.13,72.48,268685.0,62.0568,62.3578,62.0396,62.3406,268685.0
2021-04-30 09:50:00,72.48,72.57,72.41,72.44,348872.0,62.3406,62.418,62.2804,62.3062,348872.0
2021-04-30 09:55:00,72.45,72.53,72.27,72.29,368969.0,62.3148,62.3836,62.16,62.1772,368969.0
2021-04-30 10:00:00,72.29,72.4,72.2,72.37,265064.0,62.1772,62.2718,62.0998,62.246,265064.0
2021-04-30 10:05:00,72.36,72.43,72.16,72.17,289839.0,62.2374,62.2976,62.0654,62.074,289839.0
2021-04-30 10:10:00,72.17,72.26,71.98,72.09,253711.0,62.074,62.1514,61.9105,62.0052,253711.0
2021-04-30 10:15:00,72.09,72.1,71.83,71.9,407936.0,62.0052,62.0138,61.7815,61.8417,407936.0
2021-04-30 10:20:00,71.9,71.96,71.78,71.82,333183.0,61.8417,61.8933,61.7385,61.7729,333183.0
2021-04-30 10:25:00,71.82,71.93,71.67,71.82,360087.0,61.7729,61.8675,61.6439,61.7729,360087.0
2021-04-30 10:30:00,71.81,71.87,71.66,71.66,234367.0,61.7643,61.8159,61.6353,61.6353,234367.0
2021-04-30 10:35:00,71.67,71.75,71.47,71.61,331905.0,61.6439,61.7127,61.4719,61.5923,331905.0
2021-04-30 10:40:00,71.61,71.73,71.55,71.7,318031.0,61.5923,61.6955,61.5407,61.6697,318031.0
2021-04-30 10:45:00,71.7,71.7,71.49,71.53,216482.0,61.6697,61.6697,61.4891,61.5235,216482.0
2021-04-30 10:50:00,71.53,71.68,71.51,71.62,174123.0,61.5235,61.6525,61.5063,61.6009,174123.0
2021-04-30 10:55:00,71.62,71.76,71.6,71.73,231402.0,61.6009,61.7213,61.5837,61.6955,231402.0
2021-04-30 11:00:00,71.73,71.81,71.63,71.81,380353.0,61.6955,61.7643,61.6095,61.7643,380353.0
2021-04-30 11:05:00,71.79,71.93,71.67,71.72,238549.0,61.7471,61.8675,61.6439,61.6869,238549.0
2021-04-30 11:10:00,71.71,71.84,71.66,71.78,209963.0,61.6783,61.7901,61.6353,61.7385,209963.0
2021-04-30 11:15:00,71.78,71.92,71.77,71.8,255281.0,61.7385,61.8589,61.7299,61.7557,255281.0
2021-04-30 11:20:00,71.79,71.93,71.79,71.8,158776.0,61.7471,61.8675,61.7471,61.7557,158776.0
2021-04-30 11:25:00,71.8,71.87,71.69,71.71,152834.0,61.7557,61.8159,61.6611,61.6783,152834.0
2021-04-30 11:30:00,71.71,71.71,71.59,71.59,165883.0,61.6783,61.6783,61.5751,61.5751,165883.0
2021-04-30 11:35:00,71.59,71.6,71.5,71.55,165187.0,61.5751,61.5837,61.4977,61.5407,165187.0
2021-04-30 11:40:00,71.54,71.54,71.44,71.5,138120.0,61.5321,61.5321,61.4461,61.4977,138120.0
2021-04-30 11:45:00,71.49,71.62,71.46,71.61,131814.0,61.4891,61.6009,61.4633,61.5923,131814.0
2021-04-30 11:50:00,71.61,71.64,71.53,71.61,140993.0,61.5923,61.6181,61.5235,61.5923,140993.0
2021-04-30 11:55:00,71.61,71.61,71.5,71.52,80446.0,61.5923,61.5923,61.4977,61.5149,80446.0
2021-04-30 12:00:00,71.53,71.54,71.48,71.51,163821.0,61.5235,61.5321,61.4805,61.5063,163821.0
2021-04-30 12:05:00,71.51,71.53,71.47,71.5,100858.0,61.5063,61.5235,61.4719,61.4977,100858.0
2021-04-30 12:10:00,71.49,71.56,71.46,71.49,119139.0,61.4891,61.5493,61.4633,61.4891,119139.0
2021-04-30 12:15:00,71.48,71.51,71.37,71.4,195863.0,61.4805,61.5063,61.3859,61.4117,195863.0
2021-04-30 12:20:00,71.4,71.46,71.4,71.42,99568.0,61.4117,61.4633,61.4117,61.4289,99568.0
2021-04-30 12:25:00,71.41,71.45,71.4,71.42,92746.0,61.4203,61.4547,61.4117,61.4289,92746.0
2021-04-30 12:30:00,71.42,71.48,71.37,71.46,171652.0,61.4289,61.4805,61.3859,61.4633,171652.0
2021-04-30 12:35:00,71.47,71.53,71.46,71.52,122448.0,61.4719,61.5235,61.4633,61.5149,122448.0
2021-04-30 12:40:00,71.52,71.52,71.42,71.45,111504.0,61.5149,61.5149,61.4289,61.4547,111504.0
2021-04-30 12:45:00,71.44,71.54,71.42,71.46,98436.0,61.4461,61.5321,61.4289,61.4633,98436.0
2021-04-30 12:50:00,71.46,71.51,71.44,71.48,66333.0,61.4633,61.5063,61.4461,61.4805,66333.0
2021-04-30 12:55:00,71.48,71.5,71.44,71.48,76479.0,61.4805,61.4977,61.4461,61.4805,76479.0
2021-04-30 13:00:00,71.48,71.5,71.41,71.45,94673.0,61.4805,61.4977,61.4203,61.4547,94673.0
2021-04-30 13:05:00,71.46,71.58,71.44,71.57,98068.0,61.4633,61.5665,61.4461,61.5579,98068.0
2021-04-30 13:10:00,71.56,71.66,71.46,71.46,148901.0,61.5493,61.6353,61.4633,61.4633,148901.0
2021-04-30 13:15:00,71.47,71.52,71.43,71.52,99474.0,61.4719,61.5149,61.4375,61.5149,99474.0
2021-04-30 13:20:00,71.52,71.61,71.51,71.61,93079.0,61.5149,61.5923,61.5063,61.5923,93079.0
2021-04-30 13:25:00,71.6,71.63,71.52,71.61,95553.0,61.5837,61.6095,61.5149,61.5923,95553.0
2021-04-30 13:30:00,71.62,71.67,71.59,71.66,93571.0,61.6009,61.6439,61.5751,61.6353,93571.0
2021-04-30 13:35:00,71.66,71.76,71.65,71.71,147266.0,61.6353,61.7213,61.6267,61.6783,147266.0
2021-04-30 13:40:00,71.71,71.77,71.63,71.69,128110.0,61.6783,61.7299,61.6095,61.6611,128110.0
2021-04-30 13:45:00,71.68,71.69,71.55,71.6,115958.0,61.6525,61.6611,61.5407,61.5837,115958.0
2021-04-30 13:50:00,71.59,71.59,71.5,71.51,103215.0,61.5751,61.5751,61.4977,61.5063,103215.0
2021-04-30 13:55:00,71.51,71.53,71.44,71.52,126276.0,61.5063,61.5235,61.4461,61.5149,126276.0
2021-04-30 14:00:00,71.51,71.56,71.43,71.45,132298.0,61.5063,61.5493,61.4375,61.4547,132298.0
2021-04-30 14:05:00,71.45,71.5,71.43,71.45,92848.0,61.4547,61.4977,61.4375,61.4547,92848.0
2021-04-30 14:10:00,71.45,71.54,71.44,71.52,110041.0,61.4547,61.5321,61.4461,61.5149,110041.0
2021-04-30 14:15:00,71.51,71.59,71.51,71.59,78453.0,61.5063,61.5751,61.5063,61.5751,78453.0
2021-04-30 14:20:00,71.59,71.65,71.56,71.59,112603.0,61.5751,61.6267,61.5493,61.5751,112603.0
2021-04-30 14:25:00,71.59,71.61,71.55,71.59,67377.0,61.5751,61.5923,61.5407,61.5751,67377.0
2021-04-30 14:30:00,71.59,71.69,71.57,71.65,115075.0,61.5751,61.6611,61.5579,61.6267,115075.0
2021-04-30 14:35:00,71.65,71.71,71.63,71.68,90285.0,61.6267,61.6783,61.6095,61.6525,90285.0
2021-04-30 14:40:00,71.67,71.72,71.62,71.63,80486.0,61.6439,61.6869,61.6009,61.6095,80486.0
2021-04-30 14:45:00,71.63,71.63,71.56,71.59,67162.0,61.6095,61.6095,61.5493,61.5751,67162.0
2021-04-30 14:50:00,71.59,71.59,71.53,71.55,78157.0,61.5751,61.5751,61.5235,61.5407,78157.0
2021-04-30 14:55:00,71.55,71.57,71.46,71.49,124281.0,61.5407,61.5579,61.4633,61.4891,124281.0
2021-04-30 15:00:00,71.49,71.56,71.43,71.46,184222.0,61.4891,61.5493,61.4375,61.4633,184222.0
2021-04-30 15:05:00,71.46,71.5,71.42,71.44,186239.0,61.4633,61.4977,61.4289,61.4461,186239.0
2021-04-30 15:10:00,71.43,71.53,71.42,71.43,215840.0,61.4375,61.5235,61.4289,61.4375,215840.0
2021-04-30 15:15:00,71.43,71.44,71.37,71.41,205906.0,61.4375,61.4461,61.3859,61.4203,205906.0
2021-04-30 15:20:00,71.41,71.5,71.4,71.46,208749.0,61.4203,61.4977,61.4117,61.4633,208749.0
2021-04-30 15:25:00,71.47,71.6,71.46,71.57,239800.0,61.4719,61.5837,61.4633,61.5579,239800.0
2021-04-30 15:30:00,71.57,71.6,71.45,71.5,194201.0,61.5579,61.5837,61.4547,61.4977,194201.0
2021-04-30 15:35:00,71.5,71.54,71.44,71.47,214946.0,61.4977,61.5321,61.4461,61.4719,214946.0
2021-04-30 15:40:00,71.46,71.48,71.36,71.37,275184.0,61.4633,61.4805,61.3773,61.3859,275184.0
2021-04-30 15:45:00,71.36,71.4,71.26,71.39,468618.0,61.3773,61.4117,61.2913,61.4031,468618.0
2021-04-30 15:50:00,71.38,71.39,71.14,71.2,749678.0,61.3945,61.4031,61.1881,61.2397,749678.0
2021-04-30 15:55:00,71.2,71.25,71.09,71.25,1150128.0,61.2397,61.2827,61.1451,61.2827,1150128.0
2021-05-03 09:30:00,72.02,72.1,71.62,71.74,736407.0,61.945,62.0138,61.6009,61.7041,736407.0
2021-05-03 09:35:00,71.74,72.05,71.73,72.01,458925.0,61.7041,61.9708,61.6955,61.9364,458925.0
2021-05-03 09:40:00,72.03,72.28,72.02,72.1,328054.0,61.9536,62.1686,61.945,62.0138,328054.0
2021-05-03 09:45:00,72.11,72.38,72.02,72.32,522226.0,62.0224,62.2546,61.945,62.203,522226.0
2021-05-03 09:50:00,72.31,72.44,72.15,72.3,231715.0,62.1944,62.3062,62.0568,62.1858,231715.0
2021-05-03 09:55:00,72.29,72.45,72.21,72.25,180635.0,62.1772,62.3148,62.1084,62.1428,180635.0
2021-05-03 10:00:00,72.24,72.24,71.94,71.97,311577.0,62.1342,62.1342,61.8761,61.9019,311577.0
2021-05-03 10:05:00,71.96,72.09,71.92,71.93,132662.0,61.8933,62.0052,61.8589,61.8675,132662.0
2021-05-03 10:10:00,71.93,71.98,71.75,71.75,221883.0,61.8675,61.9105,61.7127,61.7127,221883.0
2021-05-03 10:15:00,71.75,71.85,71.67,71.69,177616.0,61.7127,61.7987,61.6439,61.6611,177616.0
2021-05-03 10:20:00,71.69,71.75,71.43,71.5,322286.0,61.6611,61.7127,61.4375,61.4977,322286.0
2021-05-03 10:25:00,71.49,71.63,71.39,71.56,253787.0,61.4891,61.6095,61.4031,61.5493,253787.0
2021-05-03 10:30:00,71.56,71.71,71.54,71.66,137287.0,61.5493,61.6783,61.5321,61.6353,137287.0
2021-05-03 10:35:00,71.66,71.86,71.64,71.78,207317.0,61.6353,61.8073,61.6181,61.7385,207317.0
2021-05-03 10:40:00,71.77,72.09,71.76,72.05,523425.0,61.7299,62.0052,61.7213,61.9708,523425.0
2021-05-03 10:45:00,72.02,72.08,71.93,71.96,145507.0,61.945,61.9966,61.8675,61.8933,145507.0
2021-05-03 10:50:00,71.96,72.02,71.87,71.94,72882.0,61.8933,61.945,61.8159,61.8761,72882.0
2021-05-03 10:55:00,71.93,71.99,71.88,71.98,75677.0,61.8675,61.9191,61.8245,61.9105,75677.0
2021-05-03 11:00:00,71.98,71.98,71.86,71.88,103727.0,61.9105,61.9105,61.8073,61.8245,103727.0
2021-05-03 11:05:00,71.88,72.05,71.88,71.96,214964.0,61.8245,61.9708,61.8245,61.8933,214964.0
2021-05-03 11:10:00,71.96,72.12,71.95,72.1,152745.0,61.8933,62.031,61.8847,62.0138,152745.0
2021-05-03 11:15:00,72.09,72.21,72.06,72.18,203283.0,62.0052,62.1084,61.9794,62.0826,203283.0
2021-05-03 11:20:00,72.17,72.28,72.16,72.22,202298.0,62.074,62.1686,62.0654,62.117,202298.0
2021-05-03 11:25:00,72.22,72.22,72.03,72.06,168306.0,62.117,62.117,61.9536,61.9794,168306.0
2021-05-03 11:30:00,72.06,72.12,72.05,72.07,129112.0,61.9794,62.031,61.9708,61.988,129112.0
2021-05-03 11:35:00,72.08,72.15,72.07,72.12,82565.0,61.9966,62.0568,61.988,62.031,82565.0
2021-05-03 11:40:00,72.12,72.13,72.01,72.11,93218.0,62.031,62.0396,61.9364,62.0224,93218.0
2021-05-03 11:45:00,72.11,72.22,72.1,72.22,87139.0,62.0224,62.117,62.0138,62.117,87139.0
2021-05-03 11:50:00,72.22,72.23,72.13,72.15,56144.0,62.117,62.1256,62.0396,62.0568,56144.0
2021-05-03 11:55:00,72.16,72.17,72.06,72.09,118312.0,62.0654,62.074,61.9794,62.0052,118312.0
2021-05-03 12:00:00,72.09,72.19,72.05,72.16,50674.0,62.0052,62.0912,61.9708,62.0654,50674.0
2021-05-03 12:05:00,72.16,72.18,72.09,72.11,37835.0,62.0654,62.0826,62.0052,62.0224,37835.0
2021-05-03 12:10:00,72.11,72.11,71.99,72.04,85814.0,62.0224,62.0224,61.9191,61.9622,85814.0
2021-05-03 12:15:00,72.04,72.07,72.0,72.0,172720.0,61.9622,61.988,61.9277,61.9277,172720.0
2021-05-03 12:20:00,71.99,72.05,71.9,71.91,192140.0,61.9191,61.9708,61.8417,61.8503,192140.0
2021-05-03 12:25:00,71.91,71.94,71.89,71.94,236556.0,61.8503,61.8761,61.8331,61.8761,236556.0
2021-05-03 12:30:00,71.93,71.94,71.82,71.85,163406.0,61.8675,61.8761,61.7729,61.7987,163406.0
2021-05-03 12:35:00,71.85,71.86,71.77,71.78,65662.0,61.7987,61.8073,61.7299,61.7385,65662.0
2021-05-03 12:40:00,71.78,71.8,71.71,71.71,125423.0,61.7385,61.7557,61.6783,61.6783,125423.0
2021-05-03 12:45:00,71.71,71.89,71.69,71.8,103151.0,61.6783,61.8331,61.6611,61.7557,103151.0
2021-05-03 12:50:00,71.8,71.8,71.73,71.78,55796.0,61.7557,61.7557,61.6955,61.7385,55796.0
2021-05-03 12:55:00,71.78,71.81,71.75,71.78,52602.0,61.7385,61.7643,61.7127,61.7385,52602.0
2021-05-03 13:00:00,71.79,71.84,71.77,71.84,57988.0,61.7471,61.7901,61.7299,61.7901,57988.0
2021-05-03 13:05:00,71.84,71.85,71.79,71.81,42959.0,61.7901,61.7987,61.7471,61.7643,42959.0
2021-05-03 13:10:00,71.81,71.85,71.79,71.81,37268.0,61.7643,61.7987,61.7471,61.7643,37268.0
2021-05-03 13:15:00,71.8,71.84,71.79,71.81,42336.0,61.7557,61.7901,61.7471,61.7643,42336.0
2021-05-03 13:20:00,71.81,71.83,71.77,71.8,47135.0,61.7643,61.7815,61.7299,61.7557,47135.0
2021-05-03 13:25:00,71.8,71.86,71.79,71.82,62321.0,61.7557,61.8073,61.7471,61.7729,62321.0
2021-05-03 13:30:00,71.81,71.83,71.79,71.81,126548.0,61.7643,61.7815,61.7471,61.7643,126548.0
2021-05-03 13:35:00,71.81,71.85,71.75,71.78,68748.0,61.7643,61.7987,61.7127,61.7385,68748.0
2021-05-03 13:40:00,71.79,71.79,71.69,71.73,125640.0,61.7471,61.7471,61.6611,61.6955,125640.0
2021-05-03 13:45:00,71.7,71.73,71.63,71.64,93882.0,61.6697,61.6955,61.6095,61.6181,93882.0
2021-05-03 13:50:00,71.64,71.68,71.62,71.67,73588.0,61.6181,61.6525,61.6009,61.6439,73588.0
2021-05-03 13:55:00,71.67,71.74,71.66,71.73,145007.0,61.6439,61.7041,61.6353,61.6955,145007.0
2021-05-03 14:00:00,71.73,71.77,71.7,71.75,87207.0,61.6955,61.7299,61.6697,61.7127,87207.0
2021-05-03 14:05:00,71.76,71.88,71.74,71.85,126932.0,61.7213,61.8245,61.7041,61.7987,126932.0
2021-05-03 14:10:00,71.86,71.91,71.85,71.91,90386.0,61.8073,61.8503,61.7987,61.8503,90386.0
2021-05-03 14:15:00,71.91,71.92,71.83,71.83,106378.0,61.8503,61.8589,61.7815,61.7815,106378.0
2021-05-03 14:20:00,71.84,71.95,71.83,71.92,133556.0,61.7901,61.8847,61.7815,61.8589,133556.0
2021-05-03 14:25:00,71.92,72.03,71.91,72.01,94532.0,61.8589,61.9536,61.8503,61.9364,94532.0
2021-05-03 14:30:00,72.01,72.04,71.99,72.01,126628.0,61.9364,61.9622,61.9191,61.9364,126628.0
2021-05-03 14:35:00,72.01,72.05,71.91,71.92,126211.0,61.9364,61.9708,61.8503,61.8589,126211.0
2021-05-03 14:40:00,71.93,71.95,71.91,71.95,181532.0,61.8675,61.8847,61.8503,61.8847,181532.0
2021-05-03 14:45:00,71.95,71.97,71.89,71.91,117260.0,61.8847,61.9019,61.8331,61.8503,117260.0
2021-05-03 14:50:00,71.91,71.94,71.87,71.94,173009.0,61.8503,61.8761,61.8159,61.8761,173009.0
2021-05-03 14:55:00,71.94,71.95,71.86,71.87,120251.0,61.8761,61.8847,61.8073,61.8159,120251.0
2021-05-03 15:00:00,71.87,71.87,71.77,71.79,139421.0,61.8159,61.8159,61.7299,61.7471,139421.0
2021-05-03 15:05:00,71.78,71.95,71.78,71.94,85029.0,61.7385,61.8847,61.7385,61.8761,85029.0
2021-05-03 15:10:00,71.95,71.95,71.9,71.94,86468.0,61.8847,61.8847,61.8417,61.8761,86468.0
2021-05-03 15:15:00,71.94,71.95,71.89,71.94,100114.0,61.8761,61.8847,61.8331,61.8761,100114.0
2021-05-03 15:20:00,71.94,71.96,71.91,71.92,77876.0,61.8761,61.8933,61.8503,61.8589,77876.0
2021-05-03 15:25:00,71.92,71.94,71.85,71.9,201985.0,61.8589,61.8761,61.7987,61.8417,201985.0
2021-05-03 15:30:00,71.91,71.94,71.85,71.92,109385.0,61.8503,61.8761,61.7987,61.8589,109385.0
2021-05-03 15:35:00,71.93,71.99,71.91,71.94,135110.0,61.8675,61.9191,61.8503,61.8761,135110.0
2021-05-03 15:40:00,71.94,71.97,71.9,71.91,196164.0,61.8761,61.9019,61.8417,61.8503,196164.0
2021-05-03 15:45:00,71.91,71.94,71.87,71.9,263572.0,61.8503,61.8761,61.8159,61.8417,263572.0
2021-05-03 15:50:00,71.89,71.9,71.74,71.74,294380.0,61.8331,61.8417,61.7041,61.7041,294380.0
2021-05-03 15:55:00,71.74,71.82,71.67,71.71,831685.0,61.7041,61.7729,61.6439,61.6783,831685.0
2021-05-04 09:30:00,71.19,71.91,71.1,71.88,697308.0,61.2311,61.8503,61.1537,61.8245,697308.0
2021-05-04 09:35:00,71.89,72.06,71.68,71.94,382529.0,61.8331,61.9794,61.6525,61.8761,382529.0
2021-05-04 09:40:00,71.93,71.96,71.33,71.34,317227.0,61.8675,61.8933,61.3515,61.3601,317227.0
2021-05-04 09:45:00,71.34,71.36,70.91,71.01,438690.0,61.3601,61.3773,60.9902,61.0762,438690.0
2021-05-04 09:50:00,71.04,71.06,70.81,71.0,229032.0,61.102,61.1192,60.9042,61.0676,229032.0
2021-05-04 09:55:00,71.04,71.09,70.81,70.82,171377.0,61.102,61.1451,60.9042,60.9128,171377.0
2021-05-04 10:00:00,70.83,70.86,70.66,70.69,268415.0,60.9214,60.9472,60.7752,60.801,268415.0
2021-05-04 10:05:00,70.67,70.89,70.63,70.84,196240.0,60.7838,60.973,60.7494,60.93,196240.0
2021-05-04 10:10:00,70.84,70.89,70.65,70.87,201225.0,60.93,60.973,60.7666,60.9558,201225.0
2021-05-04 10:15:00,70.87,71.18,70.68,71.16,237456.0,60.9558,61.2225,60.7924,61.2053,237456.0
2021-05-04 10:20:00,71.15,71.31,71.1,71.28,181511.0,61.1967,61.3343,61.1537,61.3085,181511.0
2021-05-04 10:25:00,71.28,71.36,71.18,71.27,140704.0,61.3085,61.3773,61.2225,61.2999,140704.0
2021-05-04 10:30:00,71.27,71.4,71.14,71.23,166589.0,61.2999,61.4117,61.1881,61.2655,166589.0
2021-05-04 10:35:00,71.23,71.47,71.22,71.45,174794.0,61.2655,61.4719,61.2569,61.4547,174794.0
2021-05-04 10:40:00,71.45,71.5,71.4,71.45,164206.0,61.4547,61.4977,61.4117,61.4547,164206.0
2021-05-04 10:45:00,71.44,71.48,71.23,71.31,184593.0,61.4461,61.4805,61.2655,61.3343,184593.0
2021-05-04 10:50:00,71.31,71.31,71.17,71.25,136786.0,61.3343,61.3343,61.2139,61.2827,136786.0
2021-05-04 10:55:00,71.24,71.34,71.12,71.12,131208.0,61.2741,61.3601,61.1709,61.1709,131208.0
2021-05-04 11:00:00,71.12,71.19,70.98,71.18,150753.0,61.1709,61.2311,61.0504,61.2225,150753.0
2021-05-04 11:05:00,71.19,71.22,71.03,71.21,120502.0,61.2311,61.2569,61.0934,61.2483,120502.0
2021-05-04 11:10:00,71.2,71.21,70.99,71.01,213834.0,61.2397,61.2483,61.059,61.0762,213834.0
2021-05-04 11:15:00,71.0,71.21,70.94,71.2,185957.0,61.0676,61.2483,61.016,61.2397,185957.0
2021-05-04 11:20:00,71.19,71.33,71.11,71.3,153099.0,61.2311,61.3515,61.1623,61.3257,153099.0
2021-05-04 11:25:00,71.28,71.45,71.23,71.45,160474.0,61.3085,61.4547,61.2655,61.4547,160474.0
2021-05-04 11:30:00,71.44,71.65,71.42,71.63,332340.0,61.4461,61.6267,61.4289,61.6095,332340.0
2021-05-04 11:35:00,71.63,71.85,71.57,71.79,239379.0,61.6095,61.7987,61.5579,61.7471,239379.0
2021-05-04 11:40:00,71.78,71.94,71.78,71.91,522700.0,61.7385,61.8761,61.7385,61.8503,522700.0
2021-05-04 11:45:00,71.91,71.98,71.77,71.81,459307.0,61.8503,61.9105,61.7299,61.7643,459307.0
2021-05-04 11:50:00,71.81,71.81,71.65,71.69,133283.0,61.7643,61.7643,61.6267,61.6611,133283.0
2021-05-04 11:55:00,71.69,71.7,71.59,71.65,120529.0,61.6611,61.6697,61.5751,61.6267,120529.0
2021-05-04 12:00:00,71.64,71.9,71.64,71.89,265794.0,61.6181,61.8417,61.6181,61.8331,265794.0
2021-05-04 12:05:00,71.89,71.98,71.82,71.93,171176.0,61.8331,61.9105,61.7729,61.8675,171176.0
2021-05-04 12:10:00,71.94,72.13,71.94,72.11,289164.0,61.8761,62.0396,61.8761,62.0224,289164.0
2021-05-04 12:15:00,72.11,72.26,72.06,72.24,315682.0,62.0224,62.1514,61.9794,62.1342,315682.0
2021-05-04 12:20:00,72.25,72.26,72.13,72.25,273184.0,62.1428,62.1514,62.0396,62.1428,273184.0
2021-05-04 12:25:00,72.26,72.36,72.21,72.33,301029.0,62.1514,62.2374,62.1084,62.2116,301029.0
2021-05-04 12:30:00,72.33,72.33,72.15,72.17,222642.0,62.2116,62.2116,62.0568,62.074,222642.0
2021-05-04 12:35:00,72.18,72.32,72.17,72.22,127238.0,62.0826,62.203,62.074,62.117,127238.0
2021-05-04 12:40:00,72.22,72.22,72.05,72.09,134556.0,62.117,62.117,61.9708,62.0052,134556.0
2021-05-04 12:45:00,72.09,72.16,72.05,72.15,99531.0,62.0052,62.0654,61.9708,62.0568,99531.0
2021-05-04 12:50:00,72.14,72.18,72.0,72.03,115254.0,62.0482,62.0826,61.9277,61.9536,115254.0
2021-05-04 12:55:00,72.04,72.07,72.0,72.02,118197.0,61.9622,61.988,61.9277,61.945,118197.0
2021-05-04 13:00:00,72.03,72.1,71.99,72.06,118092.0,61.9536,62.0138,61.9191,61.9794,118092.0
2021-05-04 13:05:00,72.04,72.07,71.94,71.98,97116.0,61.9622,61.988,61.8761,61.9105,97116.0
2021-05-04 13:10:00,71.97,72.11,71.96,72.08,131545.0,61.9019,62.0224,61.8933,61.9966,131545.0
2021-05-04 13:15:00,72.07,72.12,72.04,72.08,239127.0,61.988,62.031,61.9622,61.9966,239127.0
2021-05-04 13:20:00,72.08,72.23,72.07,72.15,125162.0,61.9966,62.1256,61.988,62.0568,125162.0
2021-05-04 13:25:00,72.16,72.23,72.13,72.15,106947.0,62.0654,62.1256,62.0396,62.0568,106947.0
2021-05-04 13:30:00,72.15,72.2,72.1,72.2,72306.0,62.0568,62.0998,62.0138,62.0998,72306.0
2021-05-04 13:35:00,72.2,72.23,72.17,72.2,46407.0,62.0998,62.1256,62.074,62.0998,46407.0
2021-05-04 13:40:00,72.21,72.22,72.17,72.2,78622.0,62.1084,62.117,62.074,62.0998,78622.0
2021-05-04 13:45:00,72.19,72.19,72.05,72.13,168600.0,62.0912,62.0912,61.9708,62.0396,168600.0
2021-05-04 13:50:00,72.14,72.14,72.05,72.08,112768.0,62.0482,62.0482,61.9708,61.9966,112768.0
2021-05-04 13:55:00,72.08,72.2,72.07,72.16,70319.0,61.9966,62.0998,61.988,62.0654,70319.0
2021-05-04 14:00:00,72.15,72.18,72.1,72.18,143596.0,62.0568,62.0826,62.0138,62.0826,143596.0
2021-05-04 14:05:00,72.18,72.26,72.13,72.24,87680.0,62.0826,62.1514,62.0396,62.1342,87680.0
2021-05-04 14:10:00,72.25,72.34,72.22,72.34,84303.0,62.1428,62.2202,62.117,62.2202,84303.0
2021-05-04 14:15:00,72.34,72.35,72.26,72.28,73426.0,62.2202,62.2288,62.1514,62.1686,73426.0
2021-05-04 14:20:00,72.29,72.29,72.08,72.16,165811.0,62.1772,62.1772,61.9966,62.0654,165811.0
2021-05-04 14:25:00,72.16,72.28,72.16,72.27,71205.0,62.0654,62.1686,62.0654,62.16,71205.0
2021-05-04 14:30:00,72.26,72.32,72.24,72.27,109568.0,62.1514,62.203,62.1342,62.16,109568.0
2021-05-04 14:35:00,72.28,72.34,72.18,72.19,110184.0,62.1686,62.2202,62.0826,62.0912,110184.0
2021-05-04 14:40:00,72.19,72.25,72.16,72.23,76883.0,62.0912,62.1428,62.0654,62.1256,76883.0
2021-05-04 14:45:00,72.22,72.35,72.22,72.25,187085.0,62.117,62.2288,62.117,62.1428,187085.0
2021-05-04 14:50:00,72.26,72.38,72.26,72.38,101685.0,62.1514,62.2546,62.1514,62.2546,101685.0
2021-05-04 14:55:00,72.38,72.39,72.21,72.24,119180.0,62.2546,62.2632,62.1084,62.1342,119180.0
2021-05-04 15:00:00,72.24,72.24,72.13,72.16,156003.0,62.1342,62.1342,62.0396,62.0654,156003.0
2021-05-04 15:05:00,72.16,72.16,71.94,71.97,269710.0,62.0654,62.0654,61.8761,61.9019,269710.0
2021-05-04 15:10:00,71.97,72.02,71.91,72.0,249702.0,61.9019,61.945,61.8503,61.9277,249702.0
2021-05-04 15:15:00,72.0,72.04,71.83,71.88,546864.0,61.9277,61.9622,61.7815,61.8245,546864.0
2021-05-04 15:20:00,71.89,71.99,71.87,71.94,342093.0,61.8331,61.9191,61.8159,61.8761,342093.0
2021-05-04 15:25:00,71.93,72.12,71.93,72.09,196292.0,61.8675,62.031,61.8675,62.0052,196292.0
2021-05-04 15:30:00,72.08,72.2,72.03,72.17,178135.0,61.9966,62.0998,61.9536,62.074,178135.0
2021-05-04 15:35:00,72.17,72.24,72.16,72.2,289028.0,62.074,62.1342,62.0654,62.0998,289028.0
2021-05-04 15:40:00,72.2,72.21,72.11,72.11,451559.0,62.0998,62.1084,62.0224,62.0224,451559.0
2021-05-04 15:45:00,72.11,72.12,72.01,72.05,264359.0,62.0224,62.031,61.9364,61.9708,264359.0
2021-05-04 15:50:00,72.07,72.27,72.05,72.25,408073.0,61.988,62.16,61.9708,62.1428,408073.0
2021-05-04 15:55:00,72.25,72.4,72.23,72.34,1083093.0,62.1428,62.2718,62.1256,62.2202,1083093.0
2021-05-05 09:30:00,72.61,72.69,71.91,71.96,547695.0,62.4524,62.5212,61.8503,61.8933,547695.0
2021-05-05 09:35:00,71.95,72.25,71.78,72.09,278634.0,61.8847,62.1428,61.7385,62.0052,278634.0
2021-05-05 09:40:00,72.09,72.4,72.01,72.28,272613.0,62.0052,62.2718,61.9364,62.1686,272613.0
2021-05-05 09:45:00,72.3,72.47,72.28,72.41,433771.0,62.1858,62.332,62.1686,62.2804,433771.0
2021-05-05 09:50:00,72.41,72.55,72.33,72.47,168002.0,62.2804,62.4008,62.2116,62.332,168002.0
2021-05-05 09:55:00,72.47,72.48,72.24,72.33,307512.0,62.332,62.3406,62.1342,62.2116,307512.0
2021-05-05 10:00:00,72.33,72.48,72.2,72.28,272497.0,62.2116,62.3406,62.0998,62.1686,272497.0
2021-05-05 10:05:00,72.28,72.35,72.12,72.35,150736.0,62.1686,62.2288,62.031,62.2288,150736.0
2021-05-05 10:10:00,72.34,72.42,72.3,72.35,138677.0,62.2202,62.289,62.1858,62.2288,138677.0
2021-05-05 10:15:00,72.36,72.52,72.31,72.44,182827.0,62.2374,62.375,62.1944,62.3062,182827.0
2021-05-05 10:20:00,72.44,72.48,72.27,72.39,124475.0,62.3062,62.3406,62.16,62.2632,124475.0
2021-05-05 10:25:00,72.4,72.43,72.26,72.39,275922.0,62.2718,62.2976,62.1514,62.2632,275922.0
2021-05-05 10:30:00,72.39,72.44,72.28,72.36,206185.0,62.2632,62.3062,62.1686,62.2374,206185.0
2021-05-05 10:35:00,72.36,72.59,72.34,72.58,210214.0,62.2374,62.4352,62.2202,62.4266,210214.0
2021-05-05 10:40:00,72.58,72.69,72.55,72.69,201880.0,62.4266,62.5212,62.4008,62.5212,201880.0
2021-05-05 10:45:00,72.69,72.84,72.65,72.83,226559.0,62.5212,62.6502,62.4868,62.6416,226559.0
2021-05-05 10:50:00,72.83,72.85,72.73,72.84,126481.0,62.6416,62.6588,62.5556,62.6502,126481.0
2021-05-05 10:55:00,72.84,72.92,72.82,72.89,108049.0,62.6502,62.719,62.633,62.6932,108049.0
2021-05-05 11:00:00,72.88,72.94,72.84,72.89,129986.0,62.6846,62.7363,62.6502,62.6932,129986.0
2021-05-05 11:05:00,72.89,72.95,72.85,72.88,133904.0,62.6932,62.7449,62.6588,62.6846,133904.0
2021-05-05 11:10:00,72.88,73.0,72.88,72.99,216823.0,62.6846,62.7879,62.6846,62.7793,216823.0
2021-05-05 11:15:00,72.99,73.1,72.99,73.09,372499.0,62.7793,62.8739,62.7793,62.8653,372499.0
2021-05-05 11:20:00,73.09,73.22,73.09,73.2,169489.0,62.8653,62.9771,62.8653,62.9599,169489.0
2021-05-05 11:25:00,73.2,73.24,73.19,73.24,52230.0,62.9599,62.9943,62.9513,62.9943,52230.0
2021-05-05 11:30:00,73.13,73.16,73.09,73.14,64985.0,62.8997,62.9255,62.8653,62.9083,64985.0
2021-05-05 11:35:00,73.14,73.25,73.12,73.25,102579.0,62.9083,63.0029,62.8911,63.0029,102579.0
2021-05-05 11:40:00,73.24,73.32,73.19,73.31,156933.0,62.9943,63.0631,62.9513,63.0545,156933.0
2021-05-05 11:45:00,73.31,73.36,73.28,73.31,65583.0,63.0545,63.0975,63.0287,63.0545,65583.0
2021-05-05 11:50:00,73.31,73.33,73.23,73.3,107175.0,63.0545,63.0717,62.9857,63.0459,107175.0
2021-05-05 11:55:00,73.3,73.4,73.3,73.38,115838.0,63.0459,63.1319,63.0459,63.1147,115838.0
2021-05-05 12:00:00,73.38,73.41,73.33,73.36,97063.0,63.1147,63.1405,63.0717,63.0975,97063.0
2021-05-05 12:05:00,73.36,73.41,73.34,73.37,90715.0,63.0975,63.1405,63.0803,63.1061,90715.0
2021-05-05 12:10:00,73.38,73.4,73.35,73.37,104735.0,63.1147,63.1319,63.0889,63.1061,104735.0
2021-05-05 12:15:00,73.37,73.4,73.34,73.34,121243.0,63.1061,63.1319,63.0803,63.0803,121243.0
2021-05-05 12:20:00,73.35,73.39,73.31,73.34,192111.0,63.0889,63.1233,63.0545,63.0803,192111.0
2021-05-05 12:25:00,73.36,73.44,73.35,73.39,176656.0,63.0975,63.1663,63.0889,63.1233,176656.0
2021-05-05 12:30:00,73.4,73.41,73.34,73.37,97718.0,63.1319,63.1405,63.0803,63.1061,97718.0
2021-05-05 12:35:00,73.37,73.47,73.29,73.32,222592.0,63.1061,63.1921,63.0373,63.0631,222592.0
2021-05-05 12:40:00,73.32,73.38,73.24,73.25,281564.0,63.0631,63.1147,62.9943,63.0029,281564.0
2021-05-05 12:45:00,73.25,73.32,73.18,73.18,235364.0,63.0029,63.0631,62.9427,62.9427,235364.0
2021-05-05 12:50:00,73.19,73.25,73.14,73.24,77346.0,62.9513,63.0029,62.9083,62.9943,77346.0
2021-05-05 12:55:00,73.23,73.24,73.13,73.16,64193.0,62.9857,62.9943,62.8997,62.9255,64193.0
2021-05-05 13:00:00,73.15,73.21,73.13,73.15,66823.0,62.9169,62.9685,62.8997,62.9169,66823.0
2021-05-05 13:05:00,73.15,73.3,73.14,73.27,97969.0,62.9169,63.0459,62.9083,63.0201,97969.0
2021-05-05 13:10:00,73.27,73.29,73.23,73.28,45264.0,63.0201,63.0373,62.9857,63.0287,45264.0
2021-05-05 13:15:00,73.28,73.3,73.23,73.26,67581.0,63.0287,63.0459,62.9857,63.0115,67581.0
2021-05-05 13:20:00,73.26,73.38,73.26,73.36,81057.0,63.0115,63.1147,63.0115,63.0975,81057.0
2021-05-05 13:25:00,73.37,73.37,73.32,73.34,84270.0,63.1061,63.1061,63.0631,63.0803,84270.0
2021-05-05 13:30:00,73.34,73.36,73.28,73.3,82112.0,63.0803,63.0975,63.0287,63.0459,82112.0
2021-05-05 13:35:00,73.3,73.35,73.28,73.34,73023.0,63.0459,63.0889,63.0287,63.0803,73023.0
2021-05-05 13:40:00,73.34,73.37,73.29,73.3,121425.0,63.0803,63.1061,63.0373,63.0459,121425.0
2021-05-05 13:45:00,73.31,73.31,73.25,73.28,68349.0,63.0545,63.0545,63.0029,63.0287,68349.0
2021-05-05 13:50:00,73.28,73.4,73.27,73.4,96976.0,63.0287,63.1319,63.0201,63.1319,96976.0
2021-05-05 13:55:00,73.4,73.56,73.39,73.53,180753.0,63.1319,63.2695,63.1233,63.2437,180753.0
2021-05-05 14:00:00,73.53,73.57,73.5,73.55,86244.0,63.2437,63.2781,63.2179,63.2609,86244.0
2021-05-05 14:05:00,73.54,73.6,73.51,73.59,80131.0,63.2523,63.3039,63.2265,63.2953,80131.0
2021-05-05 14:10:00,73.59,73.67,73.59,73.63,119587.0,63.2953,63.3641,63.2953,63.3297,119587.0
2021-05-05 14:15:00,73.62,73.77,73.62,73.74,342400.0,63.3211,63.4501,63.3211,63.4243,342400.0
2021-05-05 14:20:00,73.74,73.81,73.71,73.77,136813.0,63.4243,63.4845,63.3985,63.4501,136813.0
2021-05-05 14:25:00,73.77,73.79,73.7,73.75,112242.0,63.4501,63.4673,63.3899,63.4329,112242.0
2021-05-05 14:30:00,73.76,73.78,73.63,73.7,161134.0,63.4415,63.4587,63.3297,63.3899,161134.0
2021-05-05 14:35:00,73.69,73.75,73.67,73.67,96512.0,63.3813,63.4329,63.3641,63.3641,96512.0
2021-05-05 14:40:00,73.68,73.69,73.62,73.62,93225.0,63.3727,63.3813,63.3211,63.3211,93225.0
2021-05-05 14:45:00,73.61,73.71,73.6,73.66,73553.0,63.3125,63.3985,63.3039,63.3555,73553.0
2021-05-05 14:50:00,73.66,73.7,73.63,73.65,70024.0,63.3555,63.3899,63.3297,63.3469,70024.0
2021-05-05 14:55:00,73.66,73.72,73.66,73.71,75187.0,63.3555,63.4071,63.3555,63.3985,75187.0
2021-05-05 15:00:00,73.71,73.73,73.53,73.59,133145.0,63.3985,63.4157,63.2437,63.2953,133145.0
2021-05-05 15:05:00,73.58,73.69,73.46,73.47,124652.0,63.2867,63.3813,63.1835,63.1921,124652.0
2021-05-05 15:10:00,73.47,73.56,73.46,73.49,113151.0,63.1921,63.2695,63.1835,63.2093,113151.0
2021-05-05 15:15:00,73.48,73.51,73.4,73.5,325384.0,63.2007,63.2265,63.1319,63.2179,325384.0
2021-05-05 15:20:00,73.5,73.53,73.44,73.5,313260.0,63.2179,63.2437,63.1663,63.2179,313260.0
2021-05-05 15:25:00,73.49,73.59,73.44,73.55,226405.0,63.2093,63.2953,63.1663,63.2609,226405.0
2021-05-05 15:30:00,73.55,73.63,73.49,73.62,249671.0,63.2609,63.3297,63.2093,63.3211,249671.0
2021-05-05 15:35:00,73.62,73.68,73.6,73.67,151738.0,63.3211,63.3727,63.3039,63.3641,151738.0
2021-05-05 15:40:00,73.67,73.7,73.61,73.67,318011.0,63.3641,63.3899,63.3125,63.3641,318011.0
2021-05-05 15:45:00,73.67,73.81,73.66,73.76,429431.0,63.3641,63.4845,63.3555,63.4415,429431.0
2021-05-05 15:50:00,73.75,73.79,73.68,73.78,724279.0,63.4329,63.4673,63.3727,63.4587,724279.0
2021-05-05 15:55:00,73.77,73.78,73.61,73.72,793098.0,63.4501,63.4587,63.3125,63.4071,793098.0
2021-05-06 09:30:00,73.64,74.22,73.64,73.9,813879.0,63.3383,63.8372,63.3383,63.562,813879.0
2021-05-06 09:35:00,73.92,74.24,73.82,74.0,738381.0,63.5792,63.8544,63.4931,63.648,738381.0
2021-05-06 09:40:00,74.01,74.12,73.77,73.9,321578.0,63.6566,63.7512,63.4501,63.562,321578.0
2021-05-06 09:45:00,73.88,73.93,73.62,73.63,167734.0,63.5448,63.5878,63.3211,63.3297,167734.0
2021-05-06 09:50:00,73.62,73.79,73.57,73.75,176155.0,63.3211,63.4673,63.2781,63.4329,176155.0
2021-05-06 09:55:00,73.74,73.75,73.5,73.52,239340.0,63.4243,63.4329,63.2179,63.2351,239340.0
2021-05-06 10:00:00,73.51,73.66,73.42,73.64,311053.0,63.2265,63.3555,63.1491,63.3383,311053.0
2021-05-06 10:05:00,73.62,73.63,73.48,73.56,206618.0,63.3211,63.3297,63.2007,63.2695,206618.0
2021-05-06 10:10:00,73.57,73.76,73.49,73.73,308958.0,63.2781,63.4415,63.2093,63.4157,308958.0
2021-05-06 10:15:00,73.73,73.74,73.54,73.64,148619.0,63.4157,63.4243,63.2523,63.3383,148619.0
2021-05-06 10:20:00,73.64,73.78,73.59,73.72,122596.0,63.3383,63.4587,63.2953,63.4071,122596.0
2021-05-06 10:25:00,73.71,73.83,73.65,73.78,88144.0,63.3985,63.5017,63.3469,63.4587,88144.0
2021-05-06 10:30:00,73.77,73.91,73.73,73.9,176050.0,63.4501,63.5706,63.4157,63.562,176050.0
2021-05-06 10:35:00,73.91,74.0,73.9,73.98,136488.0,63.5706,63.648,63.562,63.6308,136488.0
2021-05-06 10:40:00,73.98,73.98,73.9,73.98,181477.0,63.6308,63.6308,63.562,63.6308,181477.0
2021-05-06 10:45:00,73.98,74.08,73.97,74.0,146278.0,63.6308,63.7168,63.6222,63.648,146278.0
2021-05-06 10:50:00,74.0,74.11,73.99,74.09,115717.0,63.648,63.7426,63.6394,63.7254,115717.0
2021-05-06 10:55:00,74.09,74.15,74.03,74.12,153086.0,63.7254,63.777,63.6738,63.7512,153086.0
2021-05-06 11:00:00,74.11,74.16,73.95,74.07,171411.0,63.7426,63.7856,63.605,63.7082,171411.0
2021-05-06 11:05:00,74.07,74.15,73.93,73.96,124309.0,63.7082,63.777,63.5878,63.6136,124309.0
2021-05-06 11:10:00,73.95,73.98,73.85,73.95,158182.0,63.605,63.6308,63.5189,63.605,158182.0
2021-05-06 11:15:00,73.96,74.04,73.91,74.0,108977.0,63.6136,63.6824,63.5706,63.648,108977.0
2021-05-06 11:20:00,74.0,74.18,74.0,74.15,186921.0,63.648,63.8028,63.648,63.777,186921.0
2021-05-06 11:25:00,74.17,74.32,74.13,74.29,347552.0,63.7942,63.9232,63.7598,63.8974,347552.0
2021-05-06 11:30:00,74.29,74.33,74.19,74.3,153938.0,63.8974,63.9318,63.8114,63.906,153938.0
2021-05-06 11:35:00,74.3,74.31,74.23,74.27,83408.0,63.906,63.9146,63.8458,63.8802,83408.0
2021-05-06 11:40:00,74.28,74.37,74.27,74.34,152805.0,63.8888,63.9662,63.8802,63.9404,152805.0
2021-05-06 11:45:00,74.34,74.43,74.31,74.42,106821.0,63.9404,64.0178,63.9146,64.0092,106821.0
2021-05-06 11:50:00,74.42,74.45,74.35,74.36,131259.0,64.0092,64.035,63.949,63.9576,131259.0
2021-05-06 11:55:00,74.37,74.46,74.37,74.44,109856.0,63.9662,64.0436,63.9662,64.0264,109856.0
2021-05-06 12:00:00,74.45,74.48,74.34,74.37,86423.0,64.035,64.0608,63.9404,63.9662,86423.0
2021-05-06 12:05:00,74.37,74.45,74.3,74.3,122707.0,63.9662,64.035,63.906,63.906,122707.0
2021-05-06 12:10:00,74.31,74.35,74.25,74.34,167624.0,63.9146,63.949,63.863,63.9404,167624.0
2021-05-06 12:15:00,74.34,74.36,74.3,74.35,99326.0,63.9404,63.9576,63.906,63.949,99326.0
2021-05-06 12:20:00,74.35,74.43,74.34,74.43,66758.0,63.949,64.0178,63.9404,64.0178,66758.0
2021-05-06 12:25:00,74.42,74.48,74.42,74.45,97819.0,64.0092,64.0608,64.0092,64.035,97819.0
2021-05-06 12:30:00,74.45,74.45,74.26,74.3,181506.0,64.035,64.035,63.8716,63.906,181506.0
2021-05-06 12:35:00,74.3,74.31,74.1,74.12,139954.0,63.906,63.9146,63.734,63.7512,139954.0
2021-05-06 12:40:00,74.13,74.24,74.12,74.22,127026.0,63.7598,63.8544,63.7512,63.8372,127026.0
2021-05-06 12:45:00,74.22,74.26,74.12,74.14,105898.0,63.8372,63.8716,63.7512,63.7684,105898.0
2021-05-06 12:50:00,74.15,74.21,74.05,74.08,104777.0,63.777,63.8286,63.691,63.7168,104777.0
2021-05-06 12:55:00,74.07,74.13,74.03,74.11,76740.0,63.7082,63.7598,63.6738,63.7426,76740.0
2021-05-06 13:00:00,74.11,74.2,74.1,74.17,65395.0,63.7426,63.82,63.734,63.7942,65395.0
2021-05-06 13:05:00,74.16,74.23,74.12,74.21,80252.0,63.7856,63.8458,63.7512,63.8286,80252.0
2021-05-06 13:10:00,74.21,74.31,74.2,74.27,126937.0,63.8286,63.9146,63.82,63.8802,126937.0
2021-05-06 13:15:00,74.27,74.35,74.23,74.29,91013.0,63.8802,63.949,63.8458,63.8974,91013.0
2021-05-06 13:20:00,74.28,74.3,74.19,74.2,51413.0,63.8888,63.906,63.8114,63.82,51413.0
2021-05-06 13:25:00,74.19,74.24,74.17,74.2,42514.0,63.8114,63.8544,63.7942,63.82,42514.0
2021-05-06 13:30:00,74.21,74.24,74.16,74.18,67702.0,63.8286,63.8544,63.7856,63.8028,67702.0
2021-05-06 13:35:00,74.18,74.22,74.15,74.2,62286.0,63.8028,63.8372,63.777,63.82,62286.0
2021-05-06 13:40:00,74.2,74.27,74.2,74.26,76767.0,63.82,63.8802,63.82,63.8716,76767.0
2021-05-06 13:45:00,74.26,74.29,74.19,74.23,72306.0,63.8716,63.8974,63.8114,63.8458,72306.0
2021-05-06 13:50:00,74.22,74.29,74.19,74.22,58565.0,63.8372,63.8974,63.8114,63.8372,58565.0
2021-05-06 13:55:00,74.22,74.26,74.18,74.2,36857.0,63.8372,63.8716,63.8028,63.82,36857.0
2021-05-06 14:00:00,74.2,74.21,74.07,74.07,114335.0,63.82,63.8286,63.7082,63.7082,114335.0
2021-05-06 14:05:00,74.08,74.15,74.06,74.12,99840.0,63.7168,63.777,63.6996,63.7512,99840.0
2021-05-06 14:10:00,74.13,74.16,73.82,74.04,223575.0,63.7598,63.7856,63.4931,63.6824,223575.0
2021-05-06 14:15:00,74.04,74.11,73.98,74.09,60933.0,63.6824,63.7426,63.6308,63.7254,60933.0
2021-05-06 14:20:00,74.09,74.11,74.01,74.09,60770.0,63.7254,63.7426,63.6566,63.7254,60770.0
2021-05-06 14:25:00,74.09,74.11,73.93,73.99,99684.0,63.7254,63.7426,63.5878,63.6394,99684.0
2021-05-06 14:30:00,73.99,74.03,73.9,73.92,113853.0,63.6394,63.6738,63.562,63.5792,113853.0
2021-05-06 14:35:00,73.92,73.94,73.86,73.89,98260.0,63.5792,63.5964,63.5275,63.5534,98260.0
2021-05-06 14:40:00,73.9,73.97,73.88,73.91,95355.0,63.562,63.6222,63.5448,63.5706,95355.0
2021-05-06 14:45:00,73.91,74.09,73.9,74.07,145190.0,63.5706,63.7254,63.562,63.7082,145190.0
2021-05-06 14:50:00,74.08,74.13,74.05,74.12,108074.0,63.7168,63.7598,63.691,63.7512,108074.0
2021-05-06 14:55:00,74.13,74.22,74.13,74.16,124113.0,63.7598,63.8372,63.7598,63.7856,124113.0
2021-05-06 15:00:00,74.16,74.25,74.15,74.25,131339.0,63.7856,63.863,63.777,63.863,131339.0
2021-05-06 15:05:00,74.25,74.35,74.24,74.33,120670.0,63.863,63.949,63.8544,63.9318,120670.0
2021-05-06 15:10:00,74.34,74.43,74.34,74.42,143078.0,63.9404,64.0178,63.9404,64.0092,143078.0
2021-05-06 15:15:00,74.41,74.42,74.21,74.28,122869.0,64.0006,64.0092,63.8286,63.8888,122869.0
2021-05-06 15:20:00,74.29,74.4,74.27,74.4,109173.0,63.8974,63.992,63.8802,63.992,109173.0
2021-05-06 15:25:00,74.39,74.47,74.37,74.4,151967.0,63.9834,64.0522,63.9662,63.992,151967.0
2021-05-06 15:30:00,74.4,74.43,74.38,74.43,146209.0,63.992,64.0178,63.9748,64.0178,146209.0
2021-05-06 15:35:00,74.44,74.56,74.43,74.53,371489.0,64.0264,64.1296,64.0178,64.1038,371489.0
2021-05-06 15:40:00,74.53,74.65,74.53,74.63,350237.0,64.1038,64.207,64.1038,64.1898,350237.0
2021-05-06 15:45:00,74.63,74.71,74.61,74.69,351833.0,64.1898,64.2586,64.1726,64.2414,351833.0
2021-05-06 15:50:00,74.69,74.9,74.68,74.85,790015.0,64.2414,64.4221,64.2328,64.3791,790015.0
2021-05-06 15:55:00,74.86,74.94,74.74,74.78,1213990.0,64.3877,64.4565,64.2844,64.3188,1213990.0
2021-05-07 09:30:00,73.43,73.81,73.22,73.78,1195445.0,63.1577,63.4845,62.9771,63.4587,1195445.0
2021-05-07 09:35:00,73.77,74.22,73.7,74.19,616343.0,63.4501,63.8372,63.3899,63.8114,616343.0
2021-05-07 09:40:00,74.16,74.66,74.15,74.58,398187.0,63.7856,64.2156,63.777,64.1468,398187.0
2021-05-07 09:45:00,74.56,74.82,74.46,74.6,485163.0,64.1296,64.3533,64.0436,64.164,485163.0
2021-05-07 09:50:00,74.6,74.6,74.11,74.18,432232.0,64.164,64.164,63.7426,63.8028,432232.0
2021-05-07 09:55:00,74.17,74.25,74.0,74.09,267139.0,63.7942,63.863,63.648,63.7254,267139.0
2021-05-07 10:00:00,74.09,74.33,74.06,74.12,292855.0,63.7254,63.9318,63.6996,63.7512,292855.0
2021-05-07 10:05:00,74.1,74.16,74.01,74.13,179611.0,63.734,63.7856,63.6566,63.7598,179611.0
2021-05-07 10:10:00,74.14,74.42,74.11,74.34,135027.0,63.7684,64.0092,63.7426,63.9404,135027.0
2021-05-07 10:15:00,74.34,74.47,74.29,74.39,286595.0,63.9404,64.0522,63.8974,63.9834,286595.0
2021-05-07 10:20:00,74.39,74.4,74.19,74.22,90267.0,63.9834,63.992,63.8114,63.8372,90267.0
2021-05-07 10:25:00,74.22,74.35,74.21,74.24,129091.0,63.8372,63.949,63.8286,63.8544,129091.0
2021-05-07 10:30:00,74.26,74.36,74.16,74.29,68668.0,63.8716,63.9576,63.7856,63.8974,68668.0
2021-05-07 10:35:00,74.29,74.38,74.23,74.37,106283.0,63.8974,63.9748,63.8458,63.9662,106283.0
2021-05-07 10:40:00,74.37,74.47,74.36,74.46,73536.0,63.9662,64.0522,63.9576,64.0436,73536.0
2021-05-07 10:45:00,74.46,74.52,74.43,74.52,94754.0,64.0436,64.0952,64.0178,64.0952,94754.0
2021-05-07 10:50:00,74.53,74.65,74.49,74.65,78427.0,64.1038,64.207,64.0694,64.207,78427.0
2021-05-07 10:55:00,74.65,74.7,74.53,74.59,133283.0,64.207,64.25,64.1038,64.1554,133283.0
2021-05-07 11:00:00,74.59,74.67,74.58,74.61,76149.0,64.1554,64.2242,64.1468,64.1726,76149.0
2021-05-07 11:05:00,74.61,74.7,74.61,74.68,90182.0,64.1726,64.25,64.1726,64.2328,90182.0
2021-05-07 11:10:00,74.68,74.75,74.57,74.74,144386.0,64.2328,64.293,64.1382,64.2844,144386.0
2021-05-07 11:15:00,74.73,74.78,74.67,74.71,98720.0,64.2758,64.3188,64.2242,64.2586,98720.0
2021-05-07 11:20:00,74.7,74.71,74.53,74.59,123957.0,64.25,64.2586,64.1038,64.1554,123957.0
2021-05-07 11:25:00,74.58,74.59,74.49,74.5,108603.0,64.1468,64.1554,64.0694,64.078,108603.0
2021-05-07 11:30:00,74.5,74.63,74.46,74.63,108747.0,64.078,64.1898,64.0436,64.1898,108747.0
2021-05-07 11:35:00,74.63,74.66,74.54,74.6,66320.0,64.1898,64.2156,64.1124,64.164,66320.0
2021-05-07 11:40:00,74.59,74.66,74.58,74.64,62140.0,64.1554,64.2156,64.1468,64.1984,62140.0
2021-05-07 11:45:00,74.64,74.64,74.53,74.64,88755.0,64.1984,64.1984,64.1038,64.1984,88755.0
2021-05-07 11:50:00,74.63,74.76,74.63,74.74,149065.0,64.1898,64.3016,64.1898,64.2844,149065.0
2021-05-07 11:55:00,74.74,74.74,74.67,74.69,42963.0,64.2844,64.2844,64.2242,64.2414,42963.0
2021-05-07 12:00:00,74.7,74.78,74.65,74.78,59807.0,64.25,64.3188,64.207,64.3188,59807.0
2021-05-07 12:05:00,74.77,74.78,74.71,74.73,53273.0,64.3102,64.3188,64.2586,64.2758,53273.0
2021-05-07 12:10:00,74.73,74.77,74.68,74.69,66051.0,64.2758,64.3102,64.2328,64.2414,66051.0
2021-05-07 12:15:00,74.68,74.71,74.66,74.69,88791.0,64.2328,64.2586,64.2156,64.2414,88791.0
2021-05-07 12:20:00,74.69,74.74,74.67,74.67,157795.0,64.2414,64.2844,64.2242,64.2242,157795.0
2021-05-07 12:25:00,74.68,74.71,74.64,74.69,88929.0,64.2328,64.2586,64.1984,64.2414,88929.0
2021-05-07 12:30:00,74.7,74.75,74.62,74.63,73474.0,64.25,64.293,64.1812,64.1898,73474.0
2021-05-07 12:35:00,74.62,74.7,74.58,74.6,78408.0,64.1812,64.25,64.1468,64.164,78408.0
2021-05-07 12:40:00,74.61,74.66,74.59,74.66,147062.0,64.1726,64.2156,64.1554,64.2156,147062.0
2021-05-07 12:45:00,74.65,74.67,74.57,74.58,180765.0,64.207,64.2242,64.1382,64.1468,180765.0
2021-05-07 12:50:00,74.58,74.64,74.57,74.6,192728.0,64.1468,64.1984,64.1382,64.164,192728.0
2021-05-07 12:55:00,74.61,74.74,74.6,74.74,225436.0,64.1726,64.2844,64.164,64.2844,225436.0
2021-05-07 13:00:00,74.74,74.8,74.7,74.79,113665.0,64.2844,64.3361,64.25,64.3274,113665.0
2021-05-07 13:05:00,74.8,74.83,74.75,74.76,120845.0,64.3361,64.3619,64.293,64.3016,120845.0
2021-05-07 13:10:00,74.76,74.79,74.73,74.76,73023.0,64.3016,64.3274,64.2758,64.3016,73023.0
2021-05-07 13:15:00,74.76,74.78,74.65,74.65,124678.0,64.3016,64.3188,64.207,64.207,124678.0
2021-05-07 13:20:00,74.65,74.75,74.65,74.72,206503.0,64.207,64.293,64.207,64.2672,206503.0
2021-05-07 13:25:00,74.72,74.73,74.61,74.64,100656.0,64.2672,64.2758,64.1726,64.1984,100656.0
2021-05-07 13:30:00,74.64,74.69,74.61,74.69,93227.0,64.1984,64.2414,64.1726,64.2414,93227.0
2021-05-07 13:35:00,74.69,74.73,74.68,74.7,135928.0,64.2414,64.2758,64.2328,64.25,135928.0
2021-05-07 13:40:00,74.7,74.8,74.69,74.76,93614.0,64.25,64.3361,64.2414,64.3016,93614.0
2021-05-07 13:45:00,74.77,74.79,74.72,74.73,46165.0,64.3102,64.3274,64.2672,64.2758,46165.0
2021-05-07 13:50:00,74.73,74.75,74.71,74.73,48143.0,64.2758,64.293,64.2586,64.2758,48143.0
2021-05-07 13:55:00,74.73,74.77,74.72,74.76,94779.0,64.2758,64.3102,64.2672,64.3016,94779.0
2021-05-07 14:00:00,74.77,74.8,74.57,74.72,134541.0,64.3102,64.3361,64.1382,64.2672,134541.0
2021-05-07 14:05:00,74.73,74.84,74.72,74.84,96134.0,64.2758,64.3705,64.2672,64.3705,96134.0
2021-05-07 14:10:00,74.85,74.92,74.83,74.89,176026.0,64.3791,64.4393,64.3619,64.4135,176026.0
2021-05-07 14:15:00,74.89,74.95,74.89,74.95,123357.0,64.4135,64.4651,64.4135,64.4651,123357.0
2021-05-07 14:20:00,74.94,75.0,74.91,74.98,105828.0,64.4565,64.5081,64.4307,64.4909,105828.0
2021-05-07 14:25:00,74.97,74.99,74.95,74.98,62343.0,64.4823,64.4995,64.4651,64.4909,62343.0
2021-05-07 14:30:00,74.98,75.04,74.96,75.03,349322.0,64.4909,64.5425,64.4737,64.5339,349322.0
2021-05-07 14:35:00,75.03,75.08,74.97,75.0,128856.0,64.5339,64.5769,64.4823,64.5081,128856.0
2021-05-07 14:40:00,74.99,74.99,74.9,74.93,141498.0,64.4995,64.4995,64.4221,64.4479,141498.0
2021-05-07 14:45:00,74.93,74.99,74.89,74.9,141682.0,64.4479,64.4995,64.4135,64.4221,141682.0
2021-05-07 14:50:00,74.9,74.94,74.86,74.87,134573.0,64.4221,64.4565,64.3877,64.3963,134573.0
2021-05-07 14:55:00,74.86,74.94,74.86,74.94,29152.0,64.3877,64.4565,64.3877,64.4565,29152.0
2021-05-07 15:00:00,74.94,74.97,74.89,74.95,131585.0,64.4565,64.4823,64.4135,64.4651,131585.0
2021-05-07 15:05:00,74.95,75.0,74.93,74.95,92781.0,64.4651,64.5081,64.4479,64.4651,92781.0
2021-05-07 15:10:00,74.95,74.96,74.9,74.95,63358.0,64.4651,64.4737,64.4221,64.4651,63358.0
2021-05-07 15:15:00,74.96,75.01,74.94,74.98,120799.0,64.4737,64.5167,64.4565,64.4909,120799.0
2021-05-07 15:20:00,74.98,75.01,74.93,74.94,106787.0,64.4909,64.5167,64.4479,64.4565,106787.0
2021-05-07 15:25:00,74.95,74.99,74.92,74.98,78926.0,64.4651,64.4995,64.4393,64.4909,78926.0
2021-05-07 15:30:00,74.99,75.1,74.99,75.03,208043.0,64.4995,64.5941,64.4995,64.5339,208043.0
2021-05-07 15:35:00,75.03,75.05,74.97,75.02,326029.0,64.5339,64.5511,64.4823,64.5253,326029.0
2021-05-07 15:40:00,75.02,75.04,74.98,74.99,219992.0,64.5253,64.5425,64.4909,64.4995,219992.0
2021-05-07 15:45:00,75.0,75.03,74.95,75.01,256268.0,64.5081,64.5339,64.4651,64.5167,256268.0
2021-05-07 15:50:00,75.01,75.05,74.97,74.99,243413.0,64.5167,64.5511,64.4823,64.4995,243413.0
2021-05-07 15:55:00,74.99,75.11,74.99,75.07,859237.0,64.4995,64.6027,64.4995,64.5683,859237.0
2021-05-10 09:30:00,75.36,75.98,75.25,75.73,1231348.0,64.8177,65.351,64.7231,65.136,1231348.0
2021-05-10 09:35:00,75.73,76.08,75.6,76.02,460916.0,65.136,65.437,65.0241,65.3854,460916.0
2021-05-10 09:40:00,76.02,76.04,75.71,75.72,327350.0,65.3854,65.4026,65.1187,65.1273,327350.0
2021-05-10 09:45:00,75.74,75.89,75.6,75.7,221929.0,65.1446,65.2736,65.0241,65.1101,221929.0
2021-05-10 09:50:00,75.7,76.0,75.56,75.98,402649.0,65.1101,65.3682,64.9897,65.351,402649.0
2021-05-10 09:55:00,75.99,76.06,75.85,76.06,284280.0,65.3596,65.4198,65.2392,65.4198,284280.0
2021-05-10 10:00:00,76.06,76.46,75.87,76.45,598463.0,65.4198,65.7638,65.2564,65.7552,598463.0
2021-05-10 10:05:00,76.44,76.69,76.35,76.68,434487.0,65.7466,65.9617,65.6692,65.9531,434487.0
2021-05-10 10:10:00,76.68,76.78,76.49,76.59,360294.0,65.9531,66.0391,65.7896,65.8756,360294.0
2021-05-10 10:15:00,76.6,76.72,76.52,76.61,326223.0,65.8842,65.9875,65.8154,65.8928,326223.0
2021-05-10 10:20:00,76.62,76.78,76.58,76.63,224327.0,65.9014,66.0391,65.867,65.91,224327.0
2021-05-10 10:25:00,76.65,76.74,76.29,76.29,259328.0,65.9272,66.0047,65.6176,65.6176,259328.0
2021-05-10 10:30:00,76.29,76.34,76.15,76.18,226297.0,65.6176,65.6606,65.4972,65.523,226297.0
2021-05-10 10:35:00,76.18,76.28,76.13,76.23,128374.0,65.523,65.609,65.48,65.566,128374.0
2021-05-10 10:40:00,76.23,76.29,76.18,76.27,114795.0,65.566,65.6176,65.523,65.6004,114795.0
2021-05-10 10:45:00,76.27,76.28,76.19,76.21,79559.0,65.6004,65.609,65.5316,65.5488,79559.0
2021-05-10 10:50:00,76.22,76.38,76.18,76.36,211663.0,65.5574,65.695,65.523,65.6778,211663.0
2021-05-10 10:55:00,76.36,76.54,76.3,76.49,187166.0,65.6778,65.8326,65.6262,65.7896,187166.0
2021-05-10 11:00:00,76.49,76.62,76.44,76.58,178257.0,65.7896,65.9014,65.7466,65.867,178257.0
2021-05-10 11:05:00,76.59,76.69,76.59,76.69,77909.0,65.8756,65.9617,65.8756,65.9617,77909.0
2021-05-10 11:10:00,76.68,76.73,76.66,76.66,106887.0,65.9531,65.9961,65.9359,65.9359,106887.0
2021-05-10 11:15:00,76.66,76.8,76.64,76.79,205499.0,65.9359,66.0563,65.9186,66.0477,205499.0
2021-05-10 11:20:00,76.79,76.84,76.73,76.76,138438.0,66.0477,66.0907,65.9961,66.0219,138438.0
2021-05-10 11:25:00,76.75,76.77,76.65,76.76,165477.0,66.0133,66.0305,65.9272,66.0219,165477.0
2021-05-10 11:30:00,76.75,76.79,76.61,76.63,161311.0,66.0133,66.0477,65.8928,65.91,161311.0
2021-05-10 11:35:00,76.63,76.69,76.55,76.67,163010.0,65.91,65.9617,65.8412,65.9445,163010.0
2021-05-10 11:40:00,76.67,76.72,76.53,76.54,155288.0,65.9445,65.9875,65.824,65.8326,155288.0
2021-05-10 11:45:00,76.54,76.63,76.53,76.63,103807.0,65.8326,65.91,65.824,65.91,103807.0
2021-05-10 11:50:00,76.63,76.65,76.52,76.56,76020.0,65.91,65.9272,65.8154,65.8498,76020.0
2021-05-10 11:55:00,76.57,76.74,76.57,76.66,151326.0,65.8584,66.0047,65.8584,65.9359,151326.0
2021-05-10 12:00:00,76.66,76.7,76.6,76.61,87450.0,65.9359,65.9703,65.8842,65.8928,87450.0
2021-05-10 12:05:00,76.61,76.69,76.57,76.64,90925.0,65.8928,65.9617,65.8584,65.9186,90925.0
2021-05-10 12:10:00,76.64,76.65,76.48,76.48,89412.0,65.9186,65.9272,65.781,65.781,89412.0
2021-05-10 12:15:00,76.47,76.51,76.42,76.44,87402.0,65.7724,65.8068,65.7294,65.7466,87402.0
2021-05-10 12:20:00,76.44,76.5,76.4,76.46,80373.0,65.7466,65.7982,65.7122,65.7638,80373.0
2021-05-10 12:25:00,76.45,76.47,76.29,76.31,85641.0,65.7552,65.7724,65.6176,65.6348,85641.0
2021-05-10 12:30:00,76.31,76.41,76.31,76.36,84116.0,65.6348,65.7208,65.6348,65.6778,84116.0
2021-05-10 12:35:00,76.37,76.42,76.36,76.41,83451.0,65.6864,65.7294,65.6778,65.7208,83451.0
2021-05-10 12:40:00,76.4,76.46,76.35,76.35,105467.0,65.7122,65.7638,65.6692,65.6692,105467.0
2021-05-10 12:45:00,76.35,76.43,76.35,76.37,50051.0,65.6692,65.738,65.6692,65.6864,50051.0
2021-05-10 12:50:00,76.38,76.38,76.24,76.27,79821.0,65.695,65.695,65.5746,65.6004,79821.0
2021-05-10 12:55:00,76.28,76.35,76.28,76.35,69068.0,65.609,65.6692,65.609,65.6692,69068.0
2021-05-10 13:00:00,76.35,76.38,76.25,76.28,87801.0,65.6692,65.695,65.5832,65.609,87801.0
2021-05-10 13:05:00,76.27,76.3,76.23,76.28,67449.0,65.6004,65.6262,65.566,65.609,67449.0
2021-05-10 13:10:00,76.28,76.32,76.25,76.27,49329.0,65.609,65.6434,65.5832,65.6004,49329.0
2021-05-10 13:15:00,76.27,76.29,76.11,76.2,394322.0,65.6004,65.6176,65.4628,65.5402,394322.0
2021-05-10 13:20:00,76.2,76.28,76.2,76.23,87899.0,65.5402,65.609,65.5402,65.566,87899.0
2021-05-10 13:25:00,76.23,76.24,76.07,76.12,145152.0,65.566,65.5746,65.4284,65.4714,145152.0
2021-05-10 13:30:00,76.11,76.17,76.05,76.1,175120.0,65.4628,65.5144,65.4112,65.4542,175120.0
2021-05-10 13:35:00,76.09,76.11,75.98,76.06,99130.0,65.4456,65.4628,65.351,65.4198,99130.0
2021-05-10 13:40:00,76.06,76.08,75.94,75.99,82975.0,65.4198,65.437,65.3166,65.3596,82975.0
2021-05-10 13:45:00,75.99,76.12,75.98,76.08,70186.0,65.3596,65.4714,65.351,65.437,70186.0
2021-05-10 13:50:00,76.09,76.17,76.05,76.16,94280.0,65.4456,65.5144,65.4112,65.5058,94280.0
2021-05-10 13:55:00,76.17,76.19,76.06,76.11,98181.0,65.5144,65.5316,65.4198,65.4628,98181.0
2021-05-10 14:00:00,76.11,76.29,76.1,76.26,96423.0,65.4628,65.6176,65.4542,65.5918,96423.0
2021-05-10 14:05:00,76.25,76.26,76.18,76.2,74375.0,65.5832,65.5918,65.523,65.5402,74375.0
2021-05-10 14:10:00,76.21,76.3,76.21,76.27,64644.0,65.5488,65.6262,65.5488,65.6004,64644.0
2021-05-10 14:15:00,76.27,76.28,75.95,76.05,207598.0,65.6004,65.609,65.3252,65.4112,207598.0
2021-05-10 14:20:00,76.04,76.13,75.92,76.12,113271.0,65.4026,65.48,65.2994,65.4714,113271.0
2021-05-10 14:25:00,76.13,76.14,75.83,75.91,110824.0,65.48,65.4886,65.222,65.2908,110824.0
2021-05-10 14:30:00,75.91,75.91,75.79,75.88,215641.0,65.2908,65.2908,65.1876,65.265,215641.0
2021-05-10 14:35:00,75.88,75.89,75.69,75.72,217123.0,65.265,65.2736,65.1015,65.1273,217123.0
2021-05-10 14:40:00,75.72,75.76,75.64,75.73,175250.0,65.1273,65.1618,65.0585,65.136,175250.0
2021-05-10 14:45:00,75.73,75.75,75.66,75.66,144683.0,65.136,65.1532,65.0757,65.0757,144683.0
2021-05-10 14:50:00,75.66,75.67,75.6,75.65,87950.0,65.0757,65.0843,65.0241,65.0671,87950.0
2021-05-10 14:55:00,75.66,75.7,75.6,75.69,111440.0,65.0757,65.1101,65.0241,65.1015,111440.0
2021-05-10 15:00:00,75.68,75.79,75.64,75.7,184953.0,65.0929,65.1876,65.0585,65.1101,184953.0
2021-05-10 15:05:00,75.7,75.73,75.54,75.66,194227.0,65.1101,65.136,64.9725,65.0757,194227.0
2021-05-10 15:10:00,75.66,75.73,75.65,75.65,87427.0,65.0757,65.136,65.0671,65.0671,87427.0
2021-05-10 15:15:00,75.65,75.65,75.52,75.55,150503.0,65.0671,65.0671,64.9553,64.9811,150503.0
2021-05-10 15:20:00,75.54,75.55,75.39,75.53,249332.0,64.9725,64.9811,64.8435,64.9639,249332.0
2021-05-10 15:25:00,75.53,75.64,75.5,75.6,87711.0,64.9639,65.0585,64.9381,65.0241,87711.0
2021-05-10 15:30:00,75.59,75.66,75.49,75.65,136144.0,65.0155,65.0757,64.9295,65.0671,136144.0
2021-05-10 15:35:00,75.65,75.66,75.48,75.55,130037.0,65.0671,65.0757,64.9209,64.9811,130037.0
2021-05-10 15:40:00,75.56,75.59,75.49,75.51,215667.0,64.9897,65.0155,64.9295,64.9467,215667.0
2021-05-10 15:45:00,75.5,75.58,75.36,75.42,283359.0,64.9381,65.0069,64.8177,64.8693,283359.0
2021-05-10 15:50:00,75.42,75.47,75.25,75.27,458065.0,64.8693,64.9123,64.7231,64.7403,458065.0
2021-05-10 15:55:00,75.28,75.3,75.11,75.16,563288.0,64.7489,64.7661,64.6027,64.6457,563288.0
2021-05-11 09:30:00,74.57,75.08,74.32,74.64,1103068.0,64.1382,64.5769,63.9232,64.1984,1103068.0
2021-05-11 09:35:00,74.65,74.72,74.21,74.42,452257.0,64.207,64.2672,63.8286,64.0092,452257.0
2021-05-11 09:40:00,74.43,74.87,74.3,74.84,369602.0,64.0178,64.3963,63.906,64.3705,369602.0
2021-05-11 09:45:00,74.83,74.99,74.64,74.92,443386.0,64.3619,64.4995,64.1984,64.4393,443386.0
2021-05-11 09:50:00,74.92,75.32,74.91,75.29,431408.0,64.4393,64.7833,64.4307,64.7575,431408.0
2021-05-11 09:55:00,75.28,75.52,75.24,75.51,284976.0,64.7489,64.9553,64.7145,64.9467,284976.0
2021-05-11 10:00:00,75.5,75.57,75.29,75.43,261936.0,64.9381,64.9983,64.7575,64.8779,261936.0
2021-05-11 10:05:00,75.41,75.44,74.98,75.0,185513.0,64.8607,64.8865,64.4909,64.5081,185513.0
2021-05-11 10:10:00,74.99,75.02,74.77,74.78,249595.0,64.4995,64.5253,64.3102,64.3188,249595.0
2021-05-11 10:15:00,74.77,74.81,74.36,74.37,233166.0,64.3102,64.3447,63.9576,63.9662,233166.0
2021-05-11 10:20:00,74.37,74.7,74.37,74.45,305752.0,63.9662,64.25,63.9662,64.035,305752.0
2021-05-11 10:25:00,74.45,74.48,74.25,74.33,473926.0,64.035,64.0608,63.863,63.9318,473926.0
2021-05-11 10:30:00,74.33,74.36,74.17,74.2,392830.0,63.9318,63.9576,63.7942,63.82,392830.0
2021-05-11 10:35:00,74.2,74.22,73.97,74.08,463480.0,63.82,63.8372,63.6222,63.7168,463480.0
2021-05-11 10:40:00,74.09,74.23,74.02,74.11,208252.0,63.7254,63.8458,63.6652,63.7426,208252.0
2021-05-11 10:45:00,74.1,74.28,73.91,74.23,243733.0,63.734,63.8888,63.5706,63.8458,243733.0
2021-05-11 10:50:00,74.23,74.38,74.17,74.34,125334.0,63.8458,63.9748,63.7942,63.9404,125334.0
2021-05-11 10:55:00,74.33,74.47,74.29,74.34,102430.0,63.9318,64.0522,63.8974,63.9404,102430.0
2021-05-11 11:00:00,74.34,74.43,74.12,74.17,176706.0,63.9404,64.0178,63.7512,63.7942,176706.0
2021-05-11 11:05:00,74.17,74.44,74.14,74.35,273031.0,63.7942,64.0264,63.7684,63.949,273031.0
2021-05-11 11:10:00,74.35,74.58,74.28,74.56,275122.0,63.949,64.1468,63.8888,64.1296,275122.0
2021-05-11 11:15:00,74.56,74.66,74.44,74.66,155103.0,64.1296,64.2156,64.0264,64.2156,155103.0
2021-05-11 11:20:00,74.64,74.75,74.59,74.73,126538.0,64.1984,64.293,64.1554,64.2758,126538.0
2021-05-11 11:25:00,74.73,74.82,74.64,74.71,179657.0,64.2758,64.3533,64.1984,64.2586,179657.0
2021-05-11 11:30:00,74.71,74.71,74.5,74.56,158963.0,64.2586,64.2586,64.078,64.1296,158963.0
2021-05-11 11:35:00,74.56,74.7,74.5,74.66,122296.0,64.1296,64.25,64.078,64.2156,122296.0
2021-05-11 11:40:00,74.66,74.76,74.6,74.62,106122.0,64.2156,64.3016,64.164,64.1812,106122.0
2021-05-11 11:45:00,74.62,74.94,74.62,74.9,125159.0,64.1812,64.4565,64.1812,64.4221,125159.0
2021-05-11 11:50:00,74.89,74.93,74.81,74.91,76670.0,64.4135,64.4479,64.3447,64.4307,76670.0
2021-05-11 11:55:00,74.9,74.94,74.76,74.79,91232.0,64.4221,64.4565,64.3016,64.3274,91232.0
2021-05-11 12:00:00,74.8,74.82,74.63,74.68,118063.0,64.3361,64.3533,64.1898,64.2328,118063.0
2021-05-11 12:05:00,74.69,74.75,74.64,74.71,86607.0,64.2414,64.293,64.1984,64.2586,86607.0
2021-05-11 12:10:00,74.72,74.74,74.63,74.69,123216.0,64.2672,64.2844,64.1898,64.2414,123216.0
2021-05-11 12:15:00,74.7,74.77,74.65,74.74,92602.0,64.25,64.3102,64.207,64.2844,92602.0
2021-05-11 12:20:00,74.74,74.81,74.67,74.79,142618.0,64.2844,64.3447,64.2242,64.3274,142618.0
2021-05-11 12:25:00,74.79,74.84,74.67,74.7,172601.0,64.3274,64.3705,64.2242,64.25,172601.0
2021-05-11 12:30:00,74.7,74.75,74.54,74.58,129147.0,64.25,64.293,64.1124,64.1468,129147.0
2021-05-11 12:35:00,74.59,74.71,74.59,74.65,93709.0,64.1554,64.2586,64.1554,64.207,93709.0
2021-05-11 12:40:00,74.66,74.67,74.5,74.53,87764.0,64.2156,64.2242,64.078,64.1038,87764.0
2021-05-11 12:45:00,74.53,74.62,74.53,74.62,116545.0,64.1038,64.1812,64.1038,64.1812,116545.0
2021-05-11 12:50:00,74.62,74.63,74.41,74.42,226415.0,64.1812,64.1898,64.0006,64.0092,226415.0
2021-05-11 12:55:00,74.41,74.46,74.27,74.35,128375.0,64.0006,64.0436,63.8802,63.949,128375.0
2021-05-11 13:00:00,74.34,74.59,74.34,74.59,234302.0,63.9404,64.1554,63.9404,64.1554,234302.0
2021-05-11 13:05:00,74.59,74.6,74.44,74.56,83480.0,64.1554,64.164,64.0264,64.1296,83480.0
2021-05-11 13:10:00,74.56,74.62,74.49,74.57,114070.0,64.1296,64.1812,64.0694,64.1382,114070.0
2021-05-11 13:15:00,74.58,74.69,74.52,74.66,234233.0,64.1468,64.2414,64.0952,64.2156,234233.0
2021-05-11 13:20:00,74.65,74.75,74.64,74.73,203145.0,64.207,64.293,64.1984,64.2758,203145.0
2021-05-11 13:25:00,74.73,74.87,74.72,74.87,84186.0,64.2758,64.3963,64.2672,64.3963,84186.0
2021-05-11 13:30:00,74.88,74.88,74.75,74.82,110467.0,64.4049,64.4049,64.293,64.3533,110467.0
2021-05-11 13:35:00,74.83,74.89,74.81,74.88,71031.0,64.3619,64.4135,64.3447,64.4049,71031.0
2021-05-11 13:40:00,74.88,74.94,74.87,74.94,71132.0,64.4049,64.4565,64.3963,64.4565,71132.0
2021-05-11 13:45:00,74.94,75.0,74.84,74.91,265276.0,64.4565,64.5081,64.3705,64.4307,265276.0
2021-05-11 13:50:00,74.92,74.92,74.75,74.75,92459.0,64.4393,64.4393,64.293,64.293,92459.0
2021-05-11 13:55:00,74.75,75.16,74.72,75.07,430357.0,64.293,64.6457,64.2672,64.5683,430357.0
2021-05-11 14:00:00,75.09,75.22,75.08,75.16,147399.0,64.5855,64.6973,64.5769,64.6457,147399.0
2021-05-11 14:05:00,75.17,75.22,75.07,75.1,119530.0,64.6543,64.6973,64.5683,64.5941,119530.0
2021-05-11 14:10:00,75.1,75.15,75.01,75.02,205699.0,64.5941,64.6371,64.5167,64.5253,205699.0
2021-05-11 14:15:00,75.02,75.1,74.98,75.09,145768.0,64.5253,64.5941,64.4909,64.5855,145768.0
2021-05-11 14:20:00,75.1,75.24,75.03,75.21,209748.0,64.5941,64.7145,64.5339,64.6887,209748.0
2021-05-11 14:25:00,75.2,75.23,75.08,75.2,176839.0,64.6801,64.7059,64.5769,64.6801,176839.0
2021-05-11 14:30:00,75.19,75.19,74.83,74.9,231386.0,64.6715,64.6715,64.3619,64.4221,231386.0
2021-05-11 14:35:00,74.9,74.98,74.8,74.84,132903.0,64.4221,64.4909,64.3361,64.3705,132903.0
2021-05-11 14:40:00,74.84,74.91,74.77,74.88,167660.0,64.3705,64.4307,64.3102,64.4049,167660.0
2021-05-11 14:45:00,74.87,75.0,74.83,75.0,139622.0,64.3963,64.5081,64.3619,64.5081,139622.0
2021-05-11 14:50:00,74.99,75.09,74.87,75.03,135705.0,64.4995,64.5855,64.3963,64.5339,135705.0
2021-05-11 14:55:00,75.02,75.1,74.99,75.09,109747.0,64.5253,64.5941,64.4995,64.5855,109747.0
2021-05-11 15:00:00,75.1,75.15,75.04,75.09,135908.0,64.5941,64.6371,64.5425,64.5855,135908.0
2021-05-11 15:05:00,75.09,75.12,74.89,74.91,195800.0,64.5855,64.6113,64.4135,64.4307,195800.0
2021-05-11 15:10:00,74.91,74.95,74.79,74.81,165215.0,64.4307,64.4651,64.3274,64.3447,165215.0
2021-05-11 15:15:00,74.8,74.96,74.76,74.92,285658.0,64.3361,64.4737,64.3016,64.4393,285658.0
2021-05-11 15:20:00,74.92,74.95,74.84,74.89,103416.0,64.4393,64.4651,64.3705,64.4135,103416.0
2021-05-11 15:25:00,74.9,75.08,74.88,74.98,183605.0,64.4221,64.5769,64.4049,64.4909,183605.0
2021-05-11 15:30:00,74.97,75.01,74.68,74.7,260229.0,64.4823,64.5167,64.2328,64.25,260229.0
2021-05-11 15:35:00,74.7,74.74,74.58,74.64,368512.0,64.25,64.2844,64.1468,64.1984,368512.0
2021-05-11 15:40:00,74.63,74.79,74.61,74.76,191661.0,64.1898,64.3274,64.1726,64.3016,191661.0
2021-05-11 15:45:00,74.75,74.93,74.73,74.92,375489.0,64.293,64.4479,64.2758,64.4393,375489.0
2021-05-11 15:50:00,74.92,74.93,74.73,74.8,545004.0,64.4393,64.4479,64.2758,64.3361,545004.0
2021-05-11 15:55:00,74.79,74.91,74.7,74.88,696610.0,64.3274,64.4307,64.25,64.4049,696610.0
2021-05-12 09:30:00,75.94,76.35,75.83,76.35,603732.0,65.3166,65.6692,65.222,65.6692,603732.0
2021-05-12 09:35:00,76.35,76.4,75.82,75.95,356160.0,65.6692,65.7122,65.2134,65.3252,356160.0
2021-05-12 09:40:00,75.95,76.05,75.41,75.44,316787.0,65.3252,65.4112,64.8607,64.8865,316787.0
2021-05-12 09:45:00,75.44,75.95,75.43,75.67,252470.0,64.8865,65.3252,64.8779,65.0843,252470.0
2021-05-12 09:50:00,75.67,75.75,75.4,75.51,224953.0,65.0843,65.1532,64.8521,64.9467,224953.0
2021-05-12 09:55:00,75.51,75.81,75.5,75.66,655231.0,64.9467,65.2048,64.9381,65.0757,655231.0
2021-05-12 10:00:00,75.66,75.8,75.46,75.74,306263.0,65.0757,65.1962,64.9037,65.1446,306263.0
2021-05-12 10:05:00,75.74,75.94,75.62,75.69,232873.0,65.1446,65.3166,65.0413,65.1015,232873.0
2021-05-12 10:10:00,75.7,75.73,75.36,75.45,251067.0,65.1101,65.136,64.8177,64.8951,251067.0
2021-05-12 10:15:00,75.46,75.58,75.37,75.47,119555.0,64.9037,65.0069,64.8263,64.9123,119555.0
2021-05-12 10:20:00,75.47,75.68,75.46,75.67,256996.0,64.9123,65.0929,64.9037,65.0843,256996.0
2021-05-12 10:25:00,75.67,75.67,75.26,75.34,325285.0,65.0843,65.0843,64.7317,64.8005,325285.0
2021-05-12 10:30:00,75.36,75.5,75.26,75.44,127894.0,64.8177,64.9381,64.7317,64.8865,127894.0
2021-05-12 10:35:00,75.45,75.77,75.42,75.73,142776.0,64.8951,65.1704,64.8693,65.136,142776.0
2021-05-12 10:40:00,75.72,75.76,75.58,75.68,167302.0,65.1273,65.1618,65.0069,65.0929,167302.0
2021-05-12 10:45:00,75.67,75.67,75.52,75.56,84762.0,65.0843,65.0843,64.9553,64.9897,84762.0
2021-05-12 10:50:00,75.54,75.64,75.51,75.56,127972.0,64.9725,65.0585,64.9467,64.9897,127972.0
2021-05-12 10:55:00,75.57,75.73,75.52,75.7,139846.0,64.9983,65.136,64.9553,65.1101,139846.0
2021-05-12 11:00:00,75.7,75.95,75.65,75.94,304385.0,65.1101,65.3252,65.0671,65.3166,304385.0
2021-05-12 11:05:00,75.94,75.98,75.85,75.96,249853.0,65.3166,65.351,65.2392,65.3338,249853.0
2021-05-12 11:10:00,75.95,76.03,75.83,75.97,201587.0,65.3252,65.394,65.222,65.3424,201587.0
2021-05-12 11:15:00,75.97,76.15,75.91,76.15,233052.0,65.3424,65.4972,65.2908,65.4972,233052.0
2021-05-12 11:20:00,76.15,76.2,76.11,76.17,266628.0,65.4972,65.5402,65.4628,65.5144,266628.0
2021-05-12 11:25:00,76.17,76.28,76.09,76.24,218973.0,65.5144,65.609,65.4456,65.5746,218973.0
2021-05-12 11:30:00,76.23,76.28,76.09,76.09,149906.0,65.566,65.609,65.4456,65.4456,149906.0
2021-05-12 11:35:00,76.09,76.1,75.88,75.92,118297.0,65.4456,65.4542,65.265,65.2994,118297.0
2021-05-12 11:40:00,75.92,76.12,75.84,76.11,224606.0,65.2994,65.4714,65.2306,65.4628,224606.0
2021-05-12 11:45:00,76.09,76.11,75.97,75.99,90050.0,65.4456,65.4628,65.3424,65.3596,90050.0
2021-05-12 11:50:00,75.98,75.98,75.75,75.76,128972.0,65.351,65.351,65.1532,65.1618,128972.0
2021-05-12 11:55:00,75.75,75.78,75.56,75.64,137851.0,65.1532,65.179,64.9897,65.0585,137851.0
2021-05-12 12:00:00,75.64,75.66,75.43,75.45,159925.0,65.0585,65.0757,64.8779,64.8951,159925.0
2021-05-12 12:05:00,75.44,75.53,75.4,75.43,100657.0,64.8865,64.9639,64.8521,64.8779,100657.0
2021-05-12 12:10:00,75.42,75.44,75.19,75.24,237161.0,64.8693,64.8865,64.6715,64.7145,237161.0
2021-05-12 12:15:00,75.23,75.25,75.14,75.22,163523.0,64.7059,64.7231,64.6285,64.6973,163523.0
2021-05-12 12:20:00,75.22,75.39,75.15,75.34,237604.0,64.6973,64.8435,64.6371,64.8005,237604.0
2021-05-12 12:25:00,75.34,75.35,75.2,75.29,181484.0,64.8005,64.8091,64.6801,64.7575,181484.0
2021-05-12 12:30:00,75.28,75.35,75.21,75.33,98680.0,64.7489,64.8091,64.6887,64.7919,98680.0
2021-05-12 12:35:00,75.34,75.4,75.22,75.24,101486.0,64.8005,64.8521,64.6973,64.7145,101486.0
2021-05-12 12:40:00,75.24,75.24,75.09,75.16,86375.0,64.7145,64.7145,64.5855,64.6457,86375.0
2021-05-12 12:45:00,75.16,75.26,75.09,75.24,173924.0,64.6457,64.7317,64.5855,64.7145,173924.0
2021-05-12 12:50:00,75.24,75.35,75.21,75.24,148544.0,64.7145,64.8091,64.6887,64.7145,148544.0
2021-05-12 12:55:00,75.23,75.3,75.15,75.27,108829.0,64.7059,64.7661,64.6371,64.7403,108829.0
2021-05-12 13:00:00,75.26,75.33,75.19,75.3,167419.0,64.7317,64.7919,64.6715,64.7661,167419.0
2021-05-12 13:05:00,75.31,75.33,75.22,75.26,105802.0,64.7747,64.7919,64.6973,64.7317,105802.0
2021-05-12 13:10:00,75.26,75.49,75.23,75.43,170113.0,64.7317,64.9295,64.7059,64.8779,170113.0
2021-05-12 13:15:00,75.43,75.55,75.37,75.51,205030.0,64.8779,64.9811,64.8263,64.9467,205030.0
2021-05-12 13:20:00,75.5,75.51,75.32,75.33,99410.0,64.9381,64.9467,64.7833,64.7919,99410.0
2021-05-12 13:25:00,75.33,75.36,75.21,75.26,103594.0,64.7919,64.8177,64.6887,64.7317,103594.0
2021-05-12 13:30:00,75.24,75.24,75.03,75.04,201327.0,64.7145,64.7145,64.5339,64.5425,201327.0
2021-05-12 13:35:00,75.04,75.2,75.04,75.2,91775.0,64.5425,64.6801,64.5425,64.6801,91775.0
2021-05-12 13:40:00,75.19,75.19,75.03,75.14,80182.0,64.6715,64.6715,64.5339,64.6285,80182.0
2021-05-12 13:45:00,75.14,75.14,75.01,75.05,112532.0,64.6285,64.6285,64.5167,64.5511,112532.0
2021-05-12 13:50:00,75.06,75.08,74.97,75.06,104613.0,64.5597,64.5769,64.4823,64.5597,104613.0
2021-05-12 13:55:00,75.04,75.15,75.02,75.14,104607.0,64.5425,64.6371,64.5253,64.6285,104607.0
2021-05-12 14:00:00,75.13,75.25,75.08,75.1,81388.0,64.6199,64.7231,64.5769,64.5941,81388.0
2021-05-12 14:05:00,75.09,75.15,75.05,75.11,55633.0,64.5855,64.6371,64.5511,64.6027,55633.0
2021-05-12 14:10:00,75.12,75.12,74.9,74.97,195792.0,64.6113,64.6113,64.4221,64.4823,195792.0
2021-05-12 14:15:00,74.96,75.06,74.93,75.02,106327.0,64.4737,64.5597,64.4479,64.5253,106327.0
2021-05-12 14:20:00,75.03,75.06,74.88,74.92,99691.0,64.5339,64.5597,64.4049,64.4393,99691.0
2021-05-12 14:25:00,74.92,74.94,74.8,74.84,116806.0,64.4393,64.4565,64.3361,64.3705,116806.0
2021-05-12 14:30:00,74.83,74.86,74.68,74.84,237685.0,64.3619,64.3877,64.2328,64.3705,237685.0
2021-05-12 14:35:00,74.82,74.88,74.67,74.86,157505.0,64.3533,64.4049,64.2242,64.3877,157505.0
2021-05-12 14:40:00,74.85,74.95,74.8,74.91,119537.0,64.3791,64.4651,64.3361,64.4307,119537.0
2021-05-12 14:45:00,74.91,75.01,74.83,74.98,112866.0,64.4307,64.5167,64.3619,64.4909,112866.0
2021-05-12 14:50:00,74.98,75.13,74.95,74.96,180443.0,64.4909,64.6199,64.4651,64.4737,180443.0
2021-05-12 14:55:00,74.97,75.0,74.88,74.89,165877.0,64.4823,64.5081,64.4049,64.4135,165877.0
2021-05-12 15:00:00,74.89,74.91,74.6,74.67,266101.0,64.4135,64.4307,64.164,64.2242,266101.0
2021-05-12 15:05:00,74.66,74.69,74.59,74.66,126162.0,64.2156,64.2414,64.1554,64.2156,126162.0
2021-05-12 15:10:00,74.65,74.66,74.47,74.48,191614.0,64.207,64.2156,64.0522,64.0608,191614.0
2021-05-12 15:15:00,74.49,74.51,74.25,74.26,283841.0,64.0694,64.0866,63.863,63.8716,283841.0
2021-05-12 15:20:00,74.26,74.32,74.11,74.16,192377.0,63.8716,63.9232,63.7426,63.7856,192377.0
2021-05-12 15:25:00,74.15,74.24,74.08,74.09,173628.0,63.777,63.8544,63.7168,63.7254,173628.0
2021-05-12 15:30:00,74.09,74.24,73.98,74.21,315930.0,63.7254,63.8544,63.6308,63.8286,315930.0
2021-05-12 15:35:00,74.2,74.22,73.99,74.0,383374.0,63.82,63.8372,63.6394,63.648,383374.0
2021-05-12 15:40:00,74.0,74.23,73.9,74.17,314555.0,63.648,63.8458,63.562,63.7942,314555.0
2021-05-12 15:45:00,74.16,74.27,74.1,74.17,231137.0,63.7856,63.8802,63.734,63.7942,231137.0
2021-05-12 15:50:00,74.17,74.17,73.94,74.0,297815.0,63.7942,63.7942,63.5964,63.648,297815.0
2021-05-12 15:55:00,74.0,74.26,73.96,74.24,589141.0,63.648,63.8716,63.6136,63.8544,589141.0
2021-05-13 09:30:00,73.88,74.59,73.8,74.53,856257.0,63.5448,64.1554,63.4759,64.1038,856257.0
2021-05-13 09:35:00,74.54,74.7,74.17,74.19,476682.0,64.1124,64.25,63.7942,63.8114,476682.0
2021-05-13 09:40:00,74.19,74.53,74.19,74.46,328915.0,63.8114,64.1038,63.8114,64.0436,328915.0
2021-05-13 09:45:00,74.48,74.76,74.48,74.53,341725.0,64.0608,64.3016,64.0608,64.1038,341725.0
2021-05-13 09:50:00,74.52,74.91,74.52,74.9,334496.0,64.0952,64.4307,64.0952,64.4221,334496.0
2021-05-13 09:55:00,74.91,75.12,74.86,75.06,299021.0,64.4307,64.6113,64.3877,64.5597,299021.0
2021-05-13 10:00:00,75.06,75.14,74.97,75.12,182545.0,64.5597,64.6285,64.4823,64.6113,182545.0
2021-05-13 10:05:00,75.13,75.24,74.85,74.89,201598.0,64.6199,64.7145,64.3791,64.4135,201598.0
2021-05-13 10:10:00,74.86,75.14,74.83,75.01,199926.0,64.3877,64.6285,64.3619,64.5167,199926.0
2021-05-13 10:15:00,74.97,75.09,74.86,74.9,97592.0,64.4823,64.5855,64.3877,64.4221,97592.0
2021-05-13 10:20:00,74.9,75.2,74.8,75.17,165872.0,64.4221,64.6801,64.3361,64.6543,165872.0
2021-05-13 10:25:00,75.16,75.32,75.14,75.27,328314.0,64.6457,64.7833,64.6285,64.7403,328314.0
2021-05-13 10:30:00,75.28,75.39,75.2,75.34,103363.0,64.7489,64.8435,64.6801,64.8005,103363.0
2021-05-13 10:35:00,75.34,75.41,75.16,75.19,185446.0,64.8005,64.8607,64.6457,64.6715,185446.0
2021-05-13 10:40:00,75.19,75.24,75.06,75.1,101378.0,64.6715,64.7145,64.5597,64.5941,101378.0
2021-05-13 10:45:00,75.11,75.32,75.1,75.3,81827.0,64.6027,64.7833,64.5941,64.7661,81827.0
2021-05-13 10:50:00,75.3,75.38,75.15,75.37,205809.0,64.7661,64.8349,64.6371,64.8263,205809.0
2021-05-13 10:55:00,75.36,75.41,75.27,75.41,130723.0,64.8177,64.8607,64.7403,64.8607,130723.0
2021-05-13 11:00:00,75.4,75.44,75.18,75.27,136753.0,64.8521,64.8865,64.6629,64.7403,136753.0
2021-05-13 11:05:00,75.25,75.28,75.09,75.15,78292.0,64.7231,64.7489,64.5855,64.6371,78292.0
2021-05-13 11:10:00,75.14,75.24,75.1,75.13,111324.0,64.6285,64.7145,64.5941,64.6199,111324.0
2021-05-13 11:15:00,75.12,75.35,75.02,75.34,195581.0,64.6113,64.8091,64.5253,64.8005,195581.0
2021-05-13 11:20:00,75.33,75.38,75.22,75.31,106348.0,64.7919,64.8349,64.6973,64.7747,106348.0
2021-05-13 11:25:00,75.31,75.33,75.06,75.08,107513.0,64.7747,64.7919,64.5597,64.5769,107513.0
2021-05-13 11:30:00,75.1,75.17,75.07,75.11,146024.0,64.5941,64.6543,64.5683,64.6027,146024.0
2021-05-13 11:35:00,75.11,75.26,75.0,75.23,85104.0,64.6027,64.7317,64.5081,64.7059,85104.0
2021-05-13 11:40:00,75.22,75.22,74.89,74.89,139198.0,64.6973,64.6973,64.4135,64.4135,139198.0
2021-05-13 11:45:00,74.9,75.0,74.9,74.98,93054.0,64.4221,64.5081,64.4221,64.4909,93054.0
2021-05-13 11:50:00,74.97,75.07,74.92,74.99,64377.0,64.4823,64.5683,64.4393,64.4995,64377.0
2021-05-13 11:55:00,75.01,75.05,74.75,74.85,280619.0,64.5167,64.5511,64.293,64.3791,280619.0
2021-05-13 12:00:00,74.85,75.02,74.82,74.98,117132.0,64.3791,64.5253,64.3533,64.4909,117132.0
2021-05-13 12:05:00,74.98,75.08,74.93,75.07,160569.0,64.4909,64.5769,64.4479,64.5683,160569.0
2021-05-13 12:10:00,75.08,75.27,75.08,75.21,122262.0,64.5769,64.7403,64.5769,64.6887,122262.0
2021-05-13 12:15:00,75.22,75.26,75.11,75.11,190737.0,64.6973,64.7317,64.6027,64.6027,190737.0
2021-05-13 12:20:00,75.1,75.11,74.99,75.06,61479.0,64.5941,64.6027,64.4995,64.5597,61479.0
2021-05-13 12:25:00,75.06,75.19,75.06,75.16,68168.0,64.5597,64.6715,64.5597,64.6457,68168.0
2021-05-13 12:30:00,75.15,75.31,75.14,75.29,107733.0,64.6371,64.7747,64.6285,64.7575,107733.0
2021-05-13 12:35:00,75.29,75.33,75.25,75.28,75494.0,64.7575,64.7919,64.7231,64.7489,75494.0
2021-05-13 12:40:00,75.28,75.4,75.23,75.32,151577.0,64.7489,64.8521,64.7059,64.7833,151577.0
2021-05-13 12:45:00,75.33,75.39,75.23,75.38,88212.0,64.7919,64.8435,64.7059,64.8349,88212.0
2021-05-13 12:50:00,75.38,75.43,75.34,75.41,107631.0,64.8349,64.8779,64.8005,64.8607,107631.0
2021-05-13 12:55:00,75.41,75.42,75.14,75.32,148726.0,64.8607,64.8693,64.6285,64.7833,148726.0
2021-05-13 13:00:00,75.32,75.41,75.24,75.38,134068.0,64.7833,64.8607,64.7145,64.8349,134068.0
2021-05-13 13:05:00,75.38,75.39,75.21,75.33,110056.0,64.8349,64.8435,64.6887,64.7919,110056.0
2021-05-13 13:10:00,75.32,75.48,75.31,75.48,83904.0,64.7833,64.9209,64.7747,64.9209,83904.0
2021-05-13 13:15:00,75.48,75.5,75.37,75.39,205430.0,64.9209,64.9381,64.8263,64.8435,205430.0
2021-05-13 13:20:00,75.38,75.4,75.02,75.03,101363.0,64.8349,64.8521,64.5253,64.5339,101363.0
2021-05-13 13:25:00,75.04,75.09,74.95,74.98,157035.0,64.5425,64.5855,64.4651,64.4909,157035.0
2021-05-13 13:30:00,74.98,75.07,74.79,74.8,118404.0,64.4909,64.5683,64.3274,64.3361,118404.0
2021-05-13 13:35:00,74.8,74.86,74.64,74.67,188035.0,64.3361,64.3877,64.1984,64.2242,188035.0
2021-05-13 13:40:00,74.7,74.84,74.69,74.83,148745.0,64.25,64.3705,64.2414,64.3619,148745.0
2021-05-13 13:45:00,74.82,74.86,74.59,74.65,235081.0,64.3533,64.3877,64.1554,64.207,235081.0
2021-05-13 13:50:00,74.65,74.85,74.63,74.8,143493.0,64.207,64.3791,64.1898,64.3361,143493.0
2021-05-13 13:55:00,74.82,74.97,74.79,74.95,194776.0,64.3533,64.4823,64.3274,64.4651,194776.0
2021-05-13 14:00:00,74.95,75.17,74.94,75.13,167925.0,64.4651,64.6543,64.4565,64.6199,167925.0
2021-05-13 14:05:00,75.14,75.18,75.06,75.08,102920.0,64.6285,64.6629,64.5597,64.5769,102920.0
2021-05-13 14:10:00,75.08,75.28,75.06,75.26,101962.0,64.5769,64.7489,64.5597,64.7317,101962.0
2021-05-13 14:15:00,75.25,75.28,75.15,75.15,70616.0,64.7231,64.7489,64.6371,64.6371,70616.0
2021-05-13 14:20:00,75.14,75.35,75.14,75.34,91009.0,64.6285,64.8091,64.6285,64.8005,91009.0
2021-05-13 14:25:00,75.34,75.47,75.31,75.44,102903.0,64.8005,64.9123,64.7747,64.8865,102903.0
2021-05-13 14:30:00,75.45,75.49,75.4,75.48,131642.0,64.8951,64.9295,64.8521,64.9209,131642.0
2021-05-13 14:35:00,75.48,75.57,75.43,75.43,203363.0,64.9209,64.9983,64.8779,64.8779,203363.0
2021-05-13 14:40:00,75.43,75.59,75.4,75.52,88891.0,64.8779,65.0155,64.8521,64.9553,88891.0
2021-05-13 14:45:00,75.51,75.54,75.39,75.45,91366.0,64.9467,64.9725,64.8435,64.8951,91366.0
2021-05-13 14:50:00,75.45,75.47,75.34,75.46,131981.0,64.8951,64.9123,64.8005,64.9037,131981.0
2021-05-13 14:55:00,75.47,75.5,75.34,75.38,137121.0,64.9123,64.9381,64.8005,64.8349,137121.0
2021-05-13 15:00:00,75.39,75.6,75.39,75.51,109174.0,64.8435,65.0241,64.8435,64.9467,109174.0
2021-05-13 15:05:00,75.51,75.68,75.46,75.67,258996.0,64.9467,65.0929,64.9037,65.0843,258996.0
2021-05-13 15:10:00,75.67,75.69,75.5,75.58,248215.0,65.0843,65.1015,64.9381,65.0069,248215.0
2021-05-13 15:15:00,75.59,75.68,75.56,75.63,130534.0,65.0155,65.0929,64.9897,65.0499,130534.0
2021-05-13 15:20:00,75.63,75.69,75.57,75.68,175541.0,65.0499,65.1015,64.9983,65.0929,175541.0
2021-05-13 15:25:00,75.68,75.73,75.64,75.71,201516.0,65.0929,65.136,65.0585,65.1187,201516.0
2021-05-13 15:30:00,75.71,75.82,75.7,75.74,219514.0,65.1187,65.2134,65.1101,65.1446,219514.0
2021-05-13 15:35:00,75.74,75.81,75.66,75.79,230063.0,65.1446,65.2048,65.0757,65.1876,230063.0
2021-05-13 15:40:00,75.79,75.87,75.72,75.85,137210.0,65.1876,65.2564,65.1273,65.2392,137210.0
2021-05-13 15:45:00,75.85,75.88,75.71,75.81,287866.0,65.2392,65.265,65.1187,65.2048,287866.0
2021-05-13 15:50:00,75.8,75.81,75.51,75.54,478953.0,65.1962,65.2048,64.9467,64.9725,478953.0
2021-05-13 15:55:00,75.54,75.57,75.26,75.29,713900.0,64.9725,64.9983,64.7317,64.7575,713900.0
2021-05-14 09:30:00,75.68,76.3,75.64,75.88,803253.0,65.0929,65.6262,65.0585,65.265,803253.0
2021-05-14 09:35:00,75.89,76.16,75.66,75.88,243572.0,65.2736,65.5058,65.0757,65.265,243572.0
2021-05-14 09:40:00,75.85,76.37,75.73,76.33,399976.0,65.2392,65.6864,65.136,65.652,399976.0
2021-05-14 09:45:00,76.35,76.45,76.28,76.32,133039.0,65.6692,65.7552,65.609,65.6434,133039.0
2021-05-14 09:50:00,76.32,76.67,76.21,76.61,307942.0,65.6434,65.9445,65.5488,65.8928,307942.0
2021-05-14 09:55:00,76.61,76.77,76.61,76.65,306679.0,65.8928,66.0305,65.8928,65.9272,306679.0
2021-05-14 10:00:00,76.64,76.71,76.51,76.64,178495.0,65.9186,65.9789,65.8068,65.9186,178495.0
2021-05-14 10:05:00,76.65,76.67,76.43,76.46,183011.0,65.9272,65.9445,65.738,65.7638,183011.0
2021-05-14 10:10:00,76.45,76.65,76.45,76.59,124827.0,65.7552,65.9272,65.7552,65.8756,124827.0
2021-05-14 10:15:00,76.6,76.63,76.17,76.2,191350.0,65.8842,65.91,65.5144,65.5402,191350.0
2021-05-14 10:20:00,76.2,76.44,76.2,76.41,137444.0,65.5402,65.7466,65.5402,65.7208,137444.0
2021-05-14 10:25:00,76.42,76.56,76.32,76.32,70218.0,65.7294,65.8498,65.6434,65.6434,70218.0
2021-05-14 10:30:00,76.31,76.58,76.31,76.54,86506.0,65.6348,65.867,65.6348,65.8326,86506.0
2021-05-14 10:35:00,76.53,76.55,76.15,76.19,298063.0,65.824,65.8412,65.4972,65.5316,298063.0
2021-05-14 10:40:00,76.2,76.33,76.12,76.17,115394.0,65.5402,65.652,65.4714,65.5144,115394.0
2021-05-14 10:45:00,76.18,76.33,76.17,76.31,132154.0,65.523,65.652,65.5144,65.6348,132154.0
2021-05-14 10:50:00,76.31,76.33,76.24,76.25,117865.0,65.6348,65.652,65.5746,65.5832,117865.0
2021-05-14 10:55:00,76.26,76.37,76.19,76.3,91190.0,65.5918,65.6864,65.5316,65.6262,91190.0
2021-05-14 11:00:00,76.29,76.32,76.11,76.13,144750.0,65.6176,65.6434,65.4628,65.48,144750.0
2021-05-14 11:05:00,76.13,76.19,76.05,76.05,69019.0,65.48,65.5316,65.4112,65.4112,69019.0
2021-05-14 11:10:00,76.05,76.12,76.03,76.07,112918.0,65.4112,65.4714,65.394,65.4284,112918.0
2021-05-14 11:15:00,76.07,76.16,75.99,76.16,208330.0,65.4284,65.5058,65.3596,65.5058,208330.0
2021-05-14 11:20:00,76.16,76.17,76.06,76.09,89062.0,65.5058,65.5144,65.4198,65.4456,89062.0
2021-05-14 11:25:00,76.1,76.24,76.09,76.18,89192.0,65.4542,65.5746,65.4456,65.523,89192.0
2021-05-14 11:30:00,76.19,76.22,76.13,76.21,69446.0,65.5316,65.5574,65.48,65.5488,69446.0
2021-05-14 11:35:00,76.22,76.27,76.18,76.24,111750.0,65.5574,65.6004,65.523,65.5746,111750.0
2021-05-14 11:40:00,76.24,76.31,76.22,76.29,74765.0,65.5746,65.6348,65.5574,65.6176,74765.0
2021-05-14 11:45:00,76.3,76.37,76.27,76.31,68638.0,65.6262,65.6864,65.6004,65.6348,68638.0
2021-05-14 11:50:00,76.31,76.34,76.24,76.26,54091.0,65.6348,65.6606,65.5746,65.5918,54091.0
2021-05-14 11:55:00,76.27,76.35,76.25,76.32,94481.0,65.6004,65.6692,65.5832,65.6434,94481.0
2021-05-14 12:00:00,76.33,76.37,76.28,76.36,60709.0,65.652,65.6864,65.609,65.6778,60709.0
2021-05-14 12:05:00,76.36,76.43,76.28,76.29,131123.0,65.6778,65.738,65.609,65.6176,131123.0
2021-05-14 12:10:00,76.3,76.33,76.25,76.26,51161.0,65.6262,65.652,65.5832,65.5918,51161.0
2021-05-14 12:15:00,76.26,76.26,76.16,76.24,111774.0,65.5918,65.5918,65.5058,65.5746,111774.0
2021-05-14 12:20:00,76.23,76.25,76.11,76.16,213803.0,65.566,65.5832,65.4628,65.5058,213803.0
2021-05-14 12:25:00,76.17,76.19,76.13,76.15,143039.0,65.5144,65.5316,65.48,65.4972,143039.0
2021-05-14 12:30:00,76.15,76.26,76.15,76.21,114818.0,65.4972,65.5918,65.4972,65.5488,114818.0
2021-05-14 12:35:00,76.21,76.24,76.17,76.22,63644.0,65.5488,65.5746,65.5144,65.5574,63644.0
2021-05-14 12:40:00,76.23,76.3,76.22,76.26,59650.0,65.566,65.6262,65.5574,65.5918,59650.0
2021-05-14 12:45:00,76.26,76.3,76.21,76.22,100537.0,65.5918,65.6262,65.5488,65.5574,100537.0
2021-05-14 12:50:00,76.23,76.25,76.19,76.21,47313.0,65.566,65.5832,65.5316,65.5488,47313.0
2021-05-14 12:55:00,76.22,76.28,76.2,76.24,66292.0,65.5574,65.609,65.5402,65.5746,66292.0
2021-05-14 13:00:00,76.25,76.3,76.21,76.26,60489.0,65.5832,65.6262,65.5488,65.5918,60489.0
2021-05-14 13:05:00,76.26,76.3,76.24,76.28,36657.0,65.5918,65.6262,65.5746,65.609,36657.0
2021-05-14 13:10:00,76.29,76.3,76.26,76.29,66311.0,65.6176,65.6262,65.5918,65.6176,66311.0
2021-05-14 13:15:00,76.29,76.31,76.25,76.26,42302.0,65.6176,65.6348,65.5832,65.5918,42302.0
2021-05-14 13:20:00,76.26,76.46,76.26,76.44,75922.0,65.5918,65.7638,65.5918,65.7466,75922.0
2021-05-14 13:25:00,76.44,76.45,76.38,76.42,94451.0,65.7466,65.7552,65.695,65.7294,94451.0
2021-05-14 13:30:00,76.42,76.44,76.31,76.36,70575.0,65.7294,65.7466,65.6348,65.6778,70575.0
2021-05-14 13:35:00,76.35,76.38,76.32,76.37,41985.0,65.6692,65.695,65.6434,65.6864,41985.0
2021-05-14 13:40:00,76.36,76.4,76.32,76.38,115837.0,65.6778,65.7122,65.6434,65.695,115837.0
2021-05-14 13:45:00,76.38,76.38,76.28,76.33,56879.0,65.695,65.695,65.609,65.652,56879.0
2021-05-14 13:50:00,76.33,76.35,76.27,76.31,47519.0,65.652,65.6692,65.6004,65.6348,47519.0
2021-05-14 13:55:00,76.32,76.35,76.26,76.28,46210.0,65.6434,65.6692,65.5918,65.609,46210.0
2021-05-14 14:00:00,76.28,76.32,76.25,76.27,102647.0,65.609,65.6434,65.5832,65.6004,102647.0
2021-05-14 14:05:00,76.28,76.4,76.28,76.38,52346.0,65.609,65.7122,65.609,65.695,52346.0
2021-05-14 14:10:00,76.38,76.48,76.36,76.47,83844.0,65.695,65.781,65.6778,65.7724,83844.0
2021-05-14 14:15:00,76.48,76.55,76.47,76.54,112479.0,65.781,65.8412,65.7724,65.8326,112479.0
2021-05-14 14:20:00,76.54,76.55,76.47,76.51,76266.0,65.8326,65.8412,65.7724,65.8068,76266.0
2021-05-14 14:25:00,76.5,76.54,76.47,76.53,81162.0,65.7982,65.8326,65.7724,65.824,81162.0
2021-05-14 14:30:00,76.53,76.6,76.5,76.58,111262.0,65.824,65.8842,65.7982,65.867,111262.0
2021-05-14 14:35:00,76.58,76.58,76.46,76.52,122706.0,65.867,65.867,65.7638,65.8154,122706.0
2021-05-14 14:40:00,76.52,76.52,76.28,76.28,264903.0,65.8154,65.8154,65.609,65.609,264903.0
2021-05-14 14:45:00,76.29,76.4,76.29,76.38,91017.0,65.6176,65.7122,65.6176,65.695,91017.0
2021-05-14 14:50:00,76.38,76.41,76.28,76.31,115510.0,65.695,65.7208,65.609,65.6348,115510.0
2021-05-14 14:55:00,76.31,76.33,76.24,76.25,87168.0,65.6348,65.652,65.5746,65.5832,87168.0
2021-05-14 15:00:00,76.25,76.37,76.22,76.37,300124.0,65.5832,65.6864,65.5574,65.6864,300124.0
2021-05-14 15:05:00,76.38,76.47,76.36,76.46,85378.0,65.695,65.7724,65.6778,65.7638,85378.0
2021-05-14 15:10:00,76.47,76.53,76.46,76.52,103641.0,65.7724,65.824,65.7638,65.8154,103641.0
2021-05-14 15:15:00,76.51,76.59,76.5,76.55,89038.0,65.8068,65.8756,65.7982,65.8412,89038.0
2021-05-14 15:20:00,76.55,76.59,76.47,76.48,107275.0,65.8412,65.8756,65.7724,65.781,107275.0
2021-05-14 15:25:00,76.48,76.54,76.38,76.44,315681.0,65.781,65.8326,65.695,65.7466,315681.0
2021-05-14 15:30:00,76.44,76.51,76.39,76.51,263541.0,65.7466,65.8068,65.7036,65.8068,263541.0
2021-05-14 15:35:00,76.5,76.58,76.49,76.57,149397.0,65.7982,65.867,65.7896,65.8584,149397.0
2021-05-14 15:40:00,76.57,76.59,76.46,76.48,236090.0,65.8584,65.8756,65.7638,65.781,236090.0
2021-05-14 15:45:00,76.48,76.59,76.45,76.56,322120.0,65.781,65.8756,65.7552,65.8498,322120.0
2021-05-14 15:50:00,76.55,76.69,76.54,76.67,268009.0,65.8412,65.9617,65.8326,65.9445,268009.0
2021-05-14 15:55:00,76.67,76.7,76.54,76.56,747888.0,65.9445,65.9703,65.8326,65.8498,747888.0
2021-05-17 09:30:00,76.27,76.95,76.27,76.57,445759.0,65.6004,66.1853,65.6004,65.8584,445759.0
2021-05-17 09:35:00,76.58,76.83,76.44,76.79,203320.0,65.867,66.0821,65.7466,66.0477,203320.0
2021-05-17 09:40:00,76.79,76.79,76.28,76.32,291899.0,66.0477,66.0477,65.609,65.6434,291899.0
2021-05-17 09:45:00,76.34,76.63,76.34,76.49,297993.0,65.6606,65.91,65.6606,65.7896,297993.0
2021-05-17 09:50:00,76.49,76.49,76.1,76.26,221748.0,65.7896,65.7896,65.4542,65.5918,221748.0
2021-05-17 09:55:00,76.25,76.46,76.15,76.4,143619.0,65.5832,65.7638,65.4972,65.7122,143619.0
2021-05-17 10:00:00,76.38,76.56,76.17,76.53,177611.0,65.695,65.8498,65.5144,65.824,177611.0
2021-05-17 10:05:00,76.54,76.68,76.5,76.59,212460.0,65.8326,65.9531,65.7982,65.8756,212460.0
2021-05-17 10:10:00,76.57,76.79,76.49,76.77,225098.0,65.8584,66.0477,65.7896,66.0305,225098.0
2021-05-17 10:15:00,76.77,77.06,76.74,76.96,476739.0,66.0305,66.2799,66.0047,66.1939,476739.0
2021-05-17 10:20:00,76.95,76.97,76.7,76.74,148133.0,66.1853,66.2025,65.9703,66.0047,148133.0
2021-05-17 10:25:00,76.74,76.81,76.4,76.41,180958.0,66.0047,66.0649,65.7122,65.7208,180958.0
2021-05-17 10:30:00,76.41,76.6,76.38,76.52,177036.0,65.7208,65.8842,65.695,65.8154,177036.0
2021-05-17 10:35:00,76.53,77.04,76.5,77.01,401122.0,65.824,66.2627,65.7982,66.2369,401122.0
2021-05-17 10:40:00,77.02,77.09,76.97,77.03,305215.0,66.2455,66.3057,66.2025,66.2541,305215.0
2021-05-17 10:45:00,77.05,77.13,76.98,77.08,157086.0,66.2713,66.3401,66.2111,66.2971,157086.0
2021-05-17 10:50:00,77.08,77.09,76.88,76.94,98525.0,66.2971,66.3057,66.1251,66.1767,98525.0
2021-05-17 10:55:00,76.95,77.01,76.79,76.8,104844.0,66.1853,66.2369,66.0477,66.0563,104844.0
2021-05-17 11:00:00,76.8,76.82,76.62,76.71,132722.0,66.0563,66.0735,65.9014,65.9789,132722.0
2021-05-17 11:05:00,76.7,76.8,76.69,76.75,80889.0,65.9703,66.0563,65.9617,66.0133,80889.0
2021-05-17 11:10:00,76.76,77.0,76.66,76.99,161305.0,66.0219,66.2283,65.9359,66.2197,161305.0
2021-05-17 11:15:00,76.98,77.06,76.92,76.95,101790.0,66.2111,66.2799,66.1595,66.1853,101790.0
2021-05-17 11:20:00,76.96,77.07,76.96,76.97,130451.0,66.1939,66.2885,66.1939,66.2025,130451.0
2021-05-17 11:25:00,76.95,77.0,76.9,76.96,90679.0,66.1853,66.2283,66.1423,66.1939,90679.0
2021-05-17 11:30:00,76.95,77.0,76.85,76.96,111119.0,66.1853,66.2283,66.0993,66.1939,111119.0
2021-05-17 11:35:00,76.98,77.12,76.98,77.06,127684.0,66.2111,66.3315,66.2111,66.2799,127684.0
2021-05-17 11:40:00,77.07,77.21,77.06,77.17,177450.0,66.2885,66.4089,66.2799,66.3745,177450.0
2021-05-17 11:45:00,77.16,77.24,77.11,77.13,150556.0,66.3659,66.4347,66.3229,66.3401,150556.0
2021-05-17 11:50:00,77.15,77.16,76.98,77.09,98584.0,66.3573,66.3659,66.2111,66.3057,98584.0
2021-05-17 11:55:00,77.09,77.09,76.95,77.07,64244.0,66.3057,66.3057,66.1853,66.2885,64244.0
2021-05-17 12:00:00,77.05,77.07,76.98,77.07,68970.0,66.2713,66.2885,66.2111,66.2885,68970.0
2021-05-17 12:05:00,77.06,77.08,77.0,77.05,80409.0,66.2799,66.2971,66.2283,66.2713,80409.0
2021-05-17 12:10:00,77.05,77.11,77.02,77.06,129870.0,66.2713,66.3229,66.2455,66.2799,129870.0
2021-05-17 12:15:00,77.05,77.19,77.02,77.15,140487.0,66.2713,66.3917,66.2455,66.3573,140487.0
2021-05-17 12:20:00,77.16,77.19,77.13,77.15,119219.0,66.3659,66.3917,66.3401,66.3573,119219.0
2021-05-17 12:25:00,77.14,77.25,77.12,77.24,137992.0,66.3487,66.4433,66.3315,66.4347,137992.0
2021-05-17 12:30:00,77.25,77.3,77.21,77.26,166861.0,66.4433,66.4863,66.4089,66.4519,166861.0
2021-05-17 12:35:00,77.27,77.33,77.24,77.24,144678.0,66.4605,66.5121,66.4347,66.4347,144678.0
2021-05-17 12:40:00,77.24,77.27,77.22,77.23,61261.0,66.4347,66.4605,66.4175,66.4261,61261.0
2021-05-17 12:45:00,77.23,77.24,77.16,77.16,66843.0,66.4261,66.4347,66.3659,66.3659,66843.0
2021-05-17 12:50:00,77.16,77.23,77.08,77.11,84225.0,66.3659,66.4261,66.2971,66.3229,84225.0
2021-05-17 12:55:00,77.12,77.15,77.05,77.13,83726.0,66.3315,66.3573,66.2713,66.3401,83726.0
2021-05-17 13:00:00,77.13,77.19,77.12,77.16,106787.0,66.3401,66.3917,66.3315,66.3659,106787.0
2021-05-17 13:05:00,77.16,77.16,77.11,77.12,54730.0,66.3659,66.3659,66.3229,66.3315,54730.0
2021-05-17 13:10:00,77.12,77.13,77.07,77.11,79195.0,66.3315,66.3401,66.2885,66.3229,79195.0
2021-05-17 13:15:00,77.12,77.13,76.94,76.98,159864.0,66.3315,66.3401,66.1767,66.2111,159864.0
2021-05-17 13:20:00,76.98,77.08,76.96,77.06,39564.0,66.2111,66.2971,66.1939,66.2799,39564.0
2021-05-17 13:25:00,77.09,77.17,77.05,77.11,89495.0,66.3057,66.3745,66.2713,66.3229,89495.0
2021-05-17 13:30:00,77.12,77.15,77.02,77.03,130719.0,66.3315,66.3573,66.2455,66.2541,130719.0
2021-05-17 13:35:00,77.03,77.13,77.02,77.08,72737.0,66.2541,66.3401,66.2455,66.2971,72737.0
2021-05-17 13:40:00,77.08,77.1,76.98,77.09,73682.0,66.2971,66.3143,66.2111,66.3057,73682.0
2021-05-17 13:45:00,77.08,77.28,77.05,77.28,172480.0,66.2971,66.4691,66.2713,66.4691,172480.0
2021-05-17 13:50:00,77.28,77.29,77.22,77.27,55469.0,66.4691,66.4777,66.4175,66.4605,55469.0
2021-05-17 13:55:00,77.26,77.4,77.25,77.38,90100.0,66.4519,66.5723,66.4433,66.5551,90100.0
2021-05-17 14:00:00,77.39,77.42,77.33,77.39,88026.0,66.5637,66.5895,66.5121,66.5637,88026.0
2021-05-17 14:05:00,77.38,77.39,77.3,77.35,82543.0,66.5551,66.5637,66.4863,66.5293,82543.0
2021-05-17 14:10:00,77.34,77.37,77.29,77.33,93626.0,66.5207,66.5465,66.4777,66.5121,93626.0
2021-05-17 14:15:00,77.33,77.4,77.31,77.38,75648.0,66.5121,66.5723,66.4949,66.5551,75648.0
2021-05-17 14:20:00,77.37,77.41,77.27,77.32,140062.0,66.5465,66.5809,66.4605,66.5035,140062.0
2021-05-17 14:25:00,77.32,77.36,77.29,77.3,58743.0,66.5035,66.5379,66.4777,66.4863,58743.0
2021-05-17 14:30:00,77.31,77.37,77.3,77.33,129622.0,66.4949,66.5465,66.4863,66.5121,129622.0
2021-05-17 14:35:00,77.33,77.34,77.19,77.2,85828.0,66.5121,66.5207,66.3917,66.4003,85828.0
2021-05-17 14:40:00,77.19,77.31,77.19,77.31,127914.0,66.3917,66.4949,66.3917,66.4949,127914.0
2021-05-17 14:45:00,77.31,77.33,77.26,77.27,103599.0,66.4949,66.5121,66.4519,66.4605,103599.0
2021-05-17 14:50:00,77.27,77.33,77.26,77.33,114503.0,66.4605,66.5121,66.4519,66.5121,114503.0
2021-05-17 14:55:00,77.33,77.36,77.31,77.34,104711.0,66.5121,66.5379,66.4949,66.5207,104711.0
2021-05-17 15:00:00,77.34,77.35,77.25,77.31,117664.0,66.5207,66.5293,66.4433,66.4949,117664.0
2021-05-17 15:05:00,77.31,77.4,77.3,77.33,146163.0,66.4949,66.5723,66.4863,66.5121,146163.0
2021-05-17 15:10:00,77.33,77.36,77.29,77.33,82783.0,66.5121,66.5379,66.4777,66.5121,82783.0
2021-05-17 15:15:00,77.34,77.36,77.23,77.28,107947.0,66.5207,66.5379,66.4261,66.4691,107947.0
2021-05-17 15:20:00,77.28,77.35,77.23,77.34,105501.0,66.4691,66.5293,66.4261,66.5207,105501.0
2021-05-17 15:25:00,77.34,77.36,77.23,77.26,107828.0,66.5207,66.5379,66.4261,66.4519,107828.0
2021-05-17 15:30:00,77.27,77.28,77.18,77.27,139257.0,66.4605,66.4691,66.3831,66.4605,139257.0
2021-05-17 15:35:00,77.27,77.27,77.15,77.22,212476.0,66.4605,66.4605,66.3573,66.4175,212476.0
2021-05-17 15:40:00,77.22,77.35,77.21,77.33,284306.0,66.4175,66.5293,66.4089,66.5121,284306.0
2021-05-17 15:45:00,77.32,77.42,77.31,77.4,306712.0,66.5035,66.5895,66.4949,66.5723,306712.0
2021-05-17 15:50:00,77.39,77.47,77.37,77.44,418203.0,66.5637,66.6325,66.5465,66.6067,418203.0
2021-05-17 15:55:00,77.43,77.47,77.33,77.44,510459.0,66.5981,66.6325,66.5121,66.6067,510459.0
2021-05-18 09:30:00,77.38,77.69,77.05,77.05,655504.0,66.5551,66.8218,66.2713,66.2713,655504.0
2021-05-18 09:35:00,77.05,77.58,77.05,77.55,334261.0,66.2713,66.7271,66.2713,66.7013,334261.0
2021-05-18 09:40:00,77.56,77.65,77.41,77.58,466748.0,66.7099,66.7874,66.5809,66.7271,466748.0
2021-05-18 09:45:00,77.58,77.62,77.15,77.29,206135.0,66.7271,66.7616,66.3573,66.4777,206135.0
2021-05-18 09:50:00,77.28,77.4,77.2,77.36,284882.0,66.4691,66.5723,66.4003,66.5379,284882.0
2021-05-18 09:55:00,77.36,77.6,77.28,77.3,165906.0,66.5379,66.7444,66.4691,66.4863,165906.0
2021-05-18 10:00:00,77.29,77.29,76.93,77.13,182141.0,66.4777,66.4777,66.1681,66.3401,182141.0
2021-05-18 10:05:00,77.12,77.28,77.06,77.28,90864.0,66.3315,66.4691,66.2799,66.4691,90864.0
2021-05-18 10:10:00,77.27,77.32,77.18,77.2,98342.0,66.4605,66.5035,66.3831,66.4003,98342.0
2021-05-18 10:15:00,77.2,77.21,77.05,77.07,129054.0,66.4003,66.4089,66.2713,66.2885,129054.0
2021-05-18 10:20:00,77.08,77.43,77.05,77.39,186190.0,66.2971,66.5981,66.2713,66.5637,186190.0
2021-05-18 10:25:00,77.38,77.42,77.24,77.25,232669.0,66.5551,66.5895,66.4347,66.4433,232669.0
2021-05-18 10:30:00,77.24,77.37,77.18,77.31,130057.0,66.4347,66.5465,66.3831,66.4949,130057.0
2021-05-18 10:35:00,77.31,77.41,77.22,77.24,156053.0,66.4949,66.5809,66.4175,66.4347,156053.0
2021-05-18 10:40:00,77.23,77.32,77.19,77.2,123795.0,66.4261,66.5035,66.3917,66.4003,123795.0
2021-05-18 10:45:00,77.2,77.34,77.18,77.3,122057.0,66.4003,66.5207,66.3831,66.4863,122057.0
2021-05-18 10:50:00,77.29,77.39,77.28,77.28,209055.0,66.4777,66.5637,66.4691,66.4691,209055.0
2021-05-18 10:55:00,77.29,77.4,77.23,77.37,131564.0,66.4777,66.5723,66.4261,66.5465,131564.0
2021-05-18 11:00:00,77.36,77.36,77.17,77.18,126865.0,66.5379,66.5379,66.3745,66.3831,126865.0
2021-05-18 11:05:00,77.17,77.21,77.11,77.19,137516.0,66.3745,66.4089,66.3229,66.3917,137516.0
2021-05-18 11:10:00,77.18,77.26,77.16,77.22,95873.0,66.3831,66.4519,66.3659,66.4175,95873.0
2021-05-18 11:15:00,77.22,77.25,77.11,77.15,86624.0,66.4175,66.4433,66.3229,66.3573,86624.0
2021-05-18 11:20:00,77.14,77.2,77.12,77.17,186358.0,66.3487,66.4003,66.3315,66.3745,186358.0
2021-05-18 11:25:00,77.17,77.24,77.09,77.09,113696.0,66.3745,66.4347,66.3057,66.3057,113696.0
2021-05-18 11:30:00,77.09,77.11,77.0,77.09,118024.0,66.3057,66.3229,66.2283,66.3057,118024.0
2021-05-18 11:35:00,77.1,77.25,77.1,77.23,106293.0,66.3143,66.4433,66.3143,66.4261,106293.0
2021-05-18 11:40:00,77.23,77.24,77.14,77.18,76451.0,66.4261,66.4347,66.3487,66.3831,76451.0
2021-05-18 11:45:00,77.19,77.28,77.18,77.27,95434.0,66.3917,66.4691,66.3831,66.4605,95434.0
2021-05-18 11:50:00,77.27,77.27,77.19,77.23,65215.0,66.4605,66.4605,66.3917,66.4261,65215.0
2021-05-18 11:55:00,77.23,77.25,77.16,77.2,81113.0,66.4261,66.4433,66.3659,66.4003,81113.0
2021-05-18 12:00:00,77.2,77.2,77.11,77.12,92766.0,66.4003,66.4003,66.3229,66.3315,92766.0
2021-05-18 12:05:00,77.12,77.15,77.1,77.13,70016.0,66.3315,66.3573,66.3143,66.3401,70016.0
2021-05-18 12:10:00,77.13,77.19,77.1,77.1,64778.0,66.3401,66.3917,66.3143,66.3143,64778.0
2021-05-18 12:15:00,77.1,77.11,77.03,77.06,72689.0,66.3143,66.3229,66.2541,66.2799,72689.0
2021-05-18 12:20:00,77.05,77.11,77.03,77.09,72068.0,66.2713,66.3229,66.2541,66.3057,72068.0
2021-05-18 12:25:00,77.09,77.18,77.09,77.14,66302.0,66.3057,66.3831,66.3057,66.3487,66302.0
2021-05-18 12:30:00,77.14,77.16,77.09,77.16,77888.0,66.3487,66.3659,66.3057,66.3659,77888.0
2021-05-18 12:35:00,77.16,77.2,77.12,77.2,77811.0,66.3659,66.4003,66.3315,66.4003,77811.0
2021-05-18 12:40:00,77.2,77.24,77.18,77.21,40419.0,66.4003,66.4347,66.3831,66.4089,40419.0
2021-05-18 12:45:00,77.22,77.25,77.2,77.25,50669.0,66.4175,66.4433,66.4003,66.4433,50669.0
2021-05-18 12:50:00,77.24,77.27,77.21,77.24,99714.0,66.4347,66.4605,66.4089,66.4347,99714.0
2021-05-18 12:55:00,77.24,77.28,77.18,77.21,82474.0,66.4347,66.4691,66.3831,66.4089,82474.0
2021-05-18 13:00:00,77.22,77.28,77.2,77.27,52760.0,66.4175,66.4691,66.4003,66.4605,52760.0
2021-05-18 13:05:00,77.28,77.31,77.22,77.26,70324.0,66.4691,66.4949,66.4175,66.4519,70324.0
2021-05-18 13:10:00,77.26,77.27,77.17,77.17,58203.0,66.4519,66.4605,66.3745,66.3745,58203.0
2021-05-18 13:15:00,77.17,77.24,77.15,77.23,56365.0,66.3745,66.4347,66.3573,66.4261,56365.0
2021-05-18 13:20:00,77.23,77.24,77.19,77.22,55706.0,66.4261,66.4347,66.3917,66.4175,55706.0
2021-05-18 13:25:00,77.22,77.29,77.21,77.26,53581.0,66.4175,66.4777,66.4089,66.4519,53581.0
2021-05-18 13:30:00,77.25,77.26,77.18,77.2,44068.0,66.4433,66.4519,66.3831,66.4003,44068.0
2021-05-18 13:35:00,77.2,77.23,77.16,77.21,69156.0,66.4003,66.4261,66.3659,66.4089,69156.0
2021-05-18 13:40:00,77.22,77.28,77.2,77.22,80071.0,66.4175,66.4691,66.4003,66.4175,80071.0
2021-05-18 13:45:00,77.21,77.29,77.21,77.25,65244.0,66.4089,66.4777,66.4089,66.4433,65244.0
2021-05-18 13:50:00,77.25,77.31,77.24,77.3,84670.0,66.4433,66.4949,66.4347,66.4863,84670.0
2021-05-18 13:55:00,77.3,77.36,77.25,77.26,81553.0,66.4863,66.5379,66.4433,66.4519,81553.0
2021-05-18 14:00:00,77.26,77.26,77.12,77.14,78107.0,66.4519,66.4519,66.3315,66.3487,78107.0
2021-05-18 14:05:00,77.14,77.19,77.13,77.17,102311.0,66.3487,66.3917,66.3401,66.3745,102311.0
2021-05-18 14:10:00,77.17,77.23,77.16,77.22,71731.0,66.3745,66.4261,66.3659,66.4175,71731.0
2021-05-18 14:15:00,77.22,77.25,77.19,77.22,53733.0,66.4175,66.4433,66.3917,66.4175,53733.0
2021-05-18 14:20:00,77.23,77.23,77.11,77.15,74356.0,66.4261,66.4261,66.3229,66.3573,74356.0
2021-05-18 14:25:00,77.14,77.16,77.1,77.12,91625.0,66.3487,66.3659,66.3143,66.3315,91625.0
2021-05-18 14:30:00,77.12,77.12,77.05,77.07,76813.0,66.3315,66.3315,66.2713,66.2885,76813.0
2021-05-18 14:35:00,77.07,77.12,76.95,77.0,163399.0,66.2885,66.3315,66.1853,66.2283,163399.0
2021-05-18 14:40:00,77.0,77.07,76.9,76.93,108938.0,66.2283,66.2885,66.1423,66.1681,108938.0
2021-05-18 14:45:00,76.93,76.96,76.82,76.86,185889.0,66.1681,66.1939,66.0735,66.1079,185889.0
2021-05-18 14:50:00,76.85,77.0,76.83,76.98,79547.0,66.0993,66.2283,66.0821,66.2111,79547.0
2021-05-18 14:55:00,76.98,77.16,76.95,77.09,83198.0,66.2111,66.3659,66.1853,66.3057,83198.0
2021-05-18 15:00:00,77.09,77.17,77.05,77.15,112941.0,66.3057,66.3745,66.2713,66.3573,112941.0
2021-05-18 15:05:00,77.15,77.16,77.1,77.14,84464.0,66.3573,66.3659,66.3143,66.3487,84464.0
2021-05-18 15:10:00,77.13,77.16,77.02,77.06,82982.0,66.3401,66.3659,66.2455,66.2799,82982.0
2021-05-18 15:15:00,77.06,77.14,77.02,77.12,106424.0,66.2799,66.3487,66.2455,66.3315,106424.0
2021-05-18 15:20:00,77.12,77.12,77.03,77.03,69237.0,66.3315,66.3315,66.2541,66.2541,69237.0
2021-05-18 15:25:00,77.04,77.11,77.03,77.09,74238.0,66.2627,66.3229,66.2541,66.3057,74238.0
2021-05-18 15:30:00,77.09,77.17,77.03,77.16,203215.0,66.3057,66.3745,66.2541,66.3659,203215.0
2021-05-18 15:35:00,77.16,77.22,77.08,77.17,117589.0,66.3659,66.4175,66.2971,66.3745,117589.0
2021-05-18 15:40:00,77.18,77.27,77.18,77.26,134927.0,66.3831,66.4605,66.3831,66.4519,134927.0
2021-05-18 15:45:00,77.27,77.29,76.97,77.03,180556.0,66.4605,66.4777,66.2025,66.2541,180556.0
2021-05-18 15:50:00,77.02,77.03,76.84,76.87,532792.0,66.2455,66.2541,66.0907,66.1165,532792.0
2021-05-18 15:55:00,76.87,76.93,76.57,76.63,719665.0,66.1165,66.1681,65.8584,65.91,719665.0
2021-05-19 09:30:00,75.62,75.67,75.23,75.62,1241134.0,65.0413,65.0843,64.7059,65.0413,1241134.0
2021-05-19 09:35:00,75.62,75.71,75.11,75.33,399631.0,65.0413,65.1187,64.6027,64.7919,399631.0
2021-05-19 09:40:00,75.33,75.52,75.07,75.33,569878.0,64.7919,64.9553,64.5683,64.7919,569878.0
2021-05-19 09:45:00,75.32,75.45,75.14,75.19,411811.0,64.7833,64.8951,64.6285,64.6715,411811.0
2021-05-19 09:50:00,75.19,75.45,75.07,75.38,405178.0,64.6715,64.8951,64.5683,64.8349,405178.0
2021-05-19 09:55:00,75.38,75.63,75.23,75.43,292552.0,64.8349,65.0499,64.7059,64.8779,292552.0
2021-05-19 10:00:00,75.43,75.47,74.96,74.98,433858.0,64.8779,64.9123,64.4737,64.4909,433858.0
2021-05-19 10:05:00,74.98,75.07,74.89,74.9,362951.0,64.4909,64.5683,64.4135,64.4221,362951.0
2021-05-19 10:10:00,74.89,75.0,74.72,74.94,492227.0,64.4135,64.5081,64.2672,64.4565,492227.0
2021-05-19 10:15:00,74.92,75.24,74.81,75.2,308146.0,64.4393,64.7145,64.3447,64.6801,308146.0
2021-05-19 10:20:00,75.2,75.29,75.04,75.04,195353.0,64.6801,64.7575,64.5425,64.5425,195353.0
2021-05-19 10:25:00,75.06,75.27,75.0,75.25,178330.0,64.5597,64.7403,64.5081,64.7231,178330.0
2021-05-19 10:30:00,75.23,75.31,75.03,75.19,375893.0,64.7059,64.7747,64.5339,64.6715,375893.0
2021-05-19 10:35:00,75.19,75.32,74.98,74.98,312244.0,64.6715,64.7833,64.4909,64.4909,312244.0
2021-05-19 10:40:00,74.97,75.22,74.89,75.18,321636.0,64.4823,64.6973,64.4135,64.6629,321636.0
2021-05-19 10:45:00,75.19,75.27,75.07,75.18,163870.0,64.6715,64.7403,64.5683,64.6629,163870.0
2021-05-19 10:50:00,75.17,75.33,75.14,75.33,201285.0,64.6543,64.7919,64.6285,64.7919,201285.0
2021-05-19 10:55:00,75.32,75.47,75.27,75.41,278305.0,64.7833,64.9123,64.7403,64.8607,278305.0
2021-05-19 11:00:00,75.4,75.47,75.3,75.32,169532.0,64.8521,64.9123,64.7661,64.7833,169532.0
2021-05-19 11:05:00,75.32,75.64,75.3,75.63,190357.0,64.7833,65.0585,64.7661,65.0499,190357.0
2021-05-19 11:10:00,75.63,75.75,75.57,75.64,299365.0,65.0499,65.1532,64.9983,65.0585,299365.0
2021-05-19 11:15:00,75.63,75.71,75.54,75.57,138819.0,65.0499,65.1187,64.9725,64.9983,138819.0
2021-05-19 11:20:00,75.59,75.73,75.57,75.7,368842.0,65.0155,65.136,64.9983,65.1101,368842.0
2021-05-19 11:25:00,75.71,75.73,75.61,75.63,213900.0,65.1187,65.136,65.0327,65.0499,213900.0
2021-05-19 11:30:00,75.63,75.71,75.54,75.63,313701.0,65.0499,65.1187,64.9725,65.0499,313701.0
2021-05-19 11:35:00,75.65,75.72,75.56,75.56,142919.0,65.0671,65.1273,64.9897,64.9897,142919.0
2021-05-19 11:40:00,75.56,75.62,75.49,75.62,99835.0,64.9897,65.0413,64.9295,65.0413,99835.0
2021-05-19 11:45:00,75.62,75.82,75.6,75.8,125344.0,65.0413,65.2134,65.0241,65.1962,125344.0
2021-05-19 11:50:00,75.79,75.86,75.75,75.77,113237.0,65.1876,65.2478,65.1532,65.1704,113237.0
2021-05-19 11:55:00,75.77,75.89,75.76,75.88,101862.0,65.1704,65.2736,65.1618,65.265,101862.0
2021-05-19 12:00:00,75.88,75.88,75.71,75.8,211393.0,65.265,65.265,65.1187,65.1962,211393.0
2021-05-19 12:05:00,75.81,75.91,75.77,75.89,95238.0,65.2048,65.2908,65.1704,65.2736,95238.0
2021-05-19 12:10:00,75.89,75.96,75.84,75.95,105220.0,65.2736,65.3338,65.2306,65.3252,105220.0
2021-05-19 12:15:00,75.95,76.03,75.94,76.0,141909.0,65.3252,65.394,65.3166,65.3682,141909.0
2021-05-19 12:20:00,75.99,76.06,75.94,76.05,107837.0,65.3596,65.4198,65.3166,65.4112,107837.0
2021-05-19 12:25:00,76.06,76.06,75.94,75.97,100390.0,65.4198,65.4198,65.3166,65.3424,100390.0
2021-05-19 12:30:00,75.96,76.1,75.92,76.05,91172.0,65.3338,65.4542,65.2994,65.4112,91172.0
2021-05-19 12:35:00,76.06,76.09,75.95,76.07,69322.0,65.4198,65.4456,65.3252,65.4284,69322.0
2021-05-19 12:40:00,76.07,76.15,76.04,76.1,88022.0,65.4284,65.4972,65.4026,65.4542,88022.0
2021-05-19 12:45:00,76.1,76.14,76.06,76.12,68715.0,65.4542,65.4886,65.4198,65.4714,68715.0
2021-05-19 12:50:00,76.12,76.22,76.08,76.16,71909.0,65.4714,65.5574,65.437,65.5058,71909.0
2021-05-19 12:55:00,76.17,76.21,76.15,76.17,69386.0,65.5144,65.5488,65.4972,65.5144,69386.0
2021-05-19 13:00:00,76.17,76.36,76.15,76.36,177295.0,65.5144,65.6778,65.4972,65.6778,177295.0
2021-05-19 13:05:00,76.36,76.55,76.29,76.47,214800.0,65.6778,65.8412,65.6176,65.7724,214800.0
2021-05-19 13:10:00,76.46,76.53,76.43,76.48,138279.0,65.7638,65.824,65.738,65.781,138279.0
2021-05-19 13:15:00,76.48,76.65,76.48,76.62,250936.0,65.781,65.9272,65.781,65.9014,250936.0
2021-05-19 13:20:00,76.62,76.63,76.41,76.41,125900.0,65.9014,65.91,65.7208,65.7208,125900.0
2021-05-19 13:25:00,76.4,76.4,76.25,76.31,154624.0,65.7122,65.7122,65.5832,65.6348,154624.0
2021-05-19 13:30:00,76.32,76.33,76.2,76.26,120309.0,65.6434,65.652,65.5402,65.5918,120309.0
2021-05-19 13:35:00,76.26,76.28,76.15,76.22,76351.0,65.5918,65.609,65.4972,65.5574,76351.0
2021-05-19 13:40:00,76.22,76.29,76.18,76.19,90999.0,65.5574,65.6176,65.523,65.5316,90999.0
2021-05-19 13:45:00,76.18,76.31,76.15,76.31,88788.0,65.523,65.6348,65.4972,65.6348,88788.0
2021-05-19 13:50:00,76.31,76.37,76.25,76.36,78436.0,65.6348,65.6864,65.5832,65.6778,78436.0
2021-05-19 13:55:00,76.35,76.38,76.3,76.31,66806.0,65.6692,65.695,65.6262,65.6348,66806.0
2021-05-19 14:00:00,76.3,76.41,76.0,76.02,132779.0,65.6262,65.7208,65.3682,65.3854,132779.0
2021-05-19 14:05:00,76.03,76.07,75.85,76.03,208031.0,65.394,65.4284,65.2392,65.394,208031.0
2021-05-19 14:10:00,76.02,76.06,75.83,75.85,178867.0,65.3854,65.4198,65.222,65.2392,178867.0
2021-05-19 14:15:00,75.85,75.86,75.68,75.79,167715.0,65.2392,65.2478,65.0929,65.1876,167715.0
2021-05-19 14:20:00,75.81,76.26,75.79,76.24,265763.0,65.2048,65.5918,65.1876,65.5746,265763.0
2021-05-19 14:25:00,76.23,76.25,76.03,76.12,185717.0,65.566,65.5832,65.394,65.4714,185717.0
2021-05-19 14:30:00,76.13,76.29,76.03,76.07,214369.0,65.48,65.6176,65.394,65.4284,214369.0
2021-05-19 14:35:00,76.07,76.15,75.88,75.92,117054.0,65.4284,65.4972,65.265,65.2994,117054.0
2021-05-19 14:40:00,75.91,75.95,75.79,75.82,104686.0,65.2908,65.3252,65.1876,65.2134,104686.0
2021-05-19 14:45:00,75.83,75.91,75.73,75.84,108704.0,65.222,65.2908,65.136,65.2306,108704.0
2021-05-19 14:50:00,75.84,75.86,75.73,75.76,72984.0,65.2306,65.2478,65.136,65.1618,72984.0
2021-05-19 14:55:00,75.77,75.91,75.7,75.72,180295.0,65.1704,65.2908,65.1101,65.1273,180295.0
2021-05-19 15:00:00,75.72,75.81,75.65,75.79,113223.0,65.1273,65.2048,65.0671,65.1876,113223.0
2021-05-19 15:05:00,75.8,75.99,75.78,75.96,163228.0,65.1962,65.3596,65.179,65.3338,163228.0
2021-05-19 15:10:00,75.96,76.07,75.94,75.94,138673.0,65.3338,65.4284,65.3166,65.3166,138673.0
2021-05-19 15:15:00,75.93,76.11,75.93,76.09,183953.0,65.308,65.4628,65.308,65.4456,183953.0
2021-05-19 15:20:00,76.09,76.29,76.09,76.2,186109.0,65.4456,65.6176,65.4456,65.5402,186109.0
2021-05-19 15:25:00,76.2,76.3,76.13,76.25,120191.0,65.5402,65.6262,65.48,65.5832,120191.0
2021-05-19 15:30:00,76.26,76.27,76.04,76.12,205396.0,65.5918,65.6004,65.4026,65.4714,205396.0
2021-05-19 15:35:00,76.13,76.22,76.08,76.16,247330.0,65.48,65.5574,65.437,65.5058,247330.0
2021-05-19 15:40:00,76.15,76.28,76.13,76.23,269977.0,65.4972,65.609,65.48,65.566,269977.0
2021-05-19 15:45:00,76.22,76.24,76.04,76.16,380539.0,65.5574,65.5746,65.4026,65.5058,380539.0
2021-05-19 15:50:00,76.17,76.45,76.14,76.42,481880.0,65.5144,65.7552,65.4886,65.7294,481880.0
2021-05-19 15:55:00,76.41,76.59,76.39,76.46,994636.0,65.7208,65.8756,65.7036,65.7638,994636.0
2021-05-20 09:30:00,76.17,76.47,75.89,75.89,804966.0,65.5144,65.7724,65.2736,65.2736,804966.0
2021-05-20 09:35:00,75.88,75.99,75.5,75.52,276458.0,65.265,65.3596,64.9381,64.9553,276458.0
2021-05-20 09:40:00,75.51,75.62,75.36,75.51,427399.0,64.9467,65.0413,64.8177,64.9467,427399.0
2021-05-20 09:45:00,75.52,75.88,75.49,75.69,550488.0,64.9553,65.265,64.9295,65.1015,550488.0
2021-05-20 09:50:00,75.68,75.82,75.56,75.59,185051.0,65.0929,65.2134,64.9897,65.0155,185051.0
2021-05-20 09:55:00,75.62,75.87,75.61,75.84,258474.0,65.0413,65.2564,65.0327,65.2306,258474.0
2021-05-20 10:00:00,75.84,75.88,75.55,75.72,157792.0,65.2306,65.265,64.9811,65.1273,157792.0
2021-05-20 10:05:00,75.7,75.75,75.42,75.48,243214.0,65.1101,65.1532,64.8693,64.9209,243214.0
2021-05-20 10:10:00,75.48,75.64,75.46,75.57,146750.0,64.9209,65.0585,64.9037,64.9983,146750.0
2021-05-20 10:15:00,75.56,75.72,75.43,75.7,192997.0,64.9897,65.1273,64.8779,65.1101,192997.0
2021-05-20 10:20:00,75.71,75.83,75.65,75.81,136293.0,65.1187,65.222,65.0671,65.2048,136293.0
2021-05-20 10:25:00,75.81,75.88,75.73,75.82,115643.0,65.2048,65.265,65.136,65.2134,115643.0
2021-05-20 10:30:00,75.81,75.94,75.76,75.88,114824.0,65.2048,65.3166,65.1618,65.265,114824.0
2021-05-20 10:35:00,75.88,75.92,75.75,75.9,113265.0,65.265,65.2994,65.1532,65.2822,113265.0
2021-05-20 10:40:00,75.89,76.09,75.86,76.09,228758.0,65.2736,65.4456,65.2478,65.4456,228758.0
2021-05-20 10:45:00,76.09,76.17,76.01,76.03,143866.0,65.4456,65.5144,65.3768,65.394,143866.0
2021-05-20 10:50:00,76.03,76.19,76.01,76.15,163745.0,65.394,65.5316,65.3768,65.4972,163745.0
2021-05-20 10:55:00,76.15,76.18,76.04,76.13,120917.0,65.4972,65.523,65.4026,65.48,120917.0
2021-05-20 11:00:00,76.13,76.23,76.07,76.21,113937.0,65.48,65.566,65.4284,65.5488,113937.0
2021-05-20 11:05:00,76.21,76.28,76.18,76.19,169723.0,65.5488,65.609,65.523,65.5316,169723.0
2021-05-20 11:10:00,76.17,76.28,76.17,76.23,94814.0,65.5144,65.609,65.5144,65.566,94814.0
2021-05-20 11:15:00,76.23,76.29,76.19,76.2,70643.0,65.566,65.6176,65.5316,65.5402,70643.0
2021-05-20 11:20:00,76.2,76.27,76.16,76.21,63133.0,65.5402,65.6004,65.5058,65.5488,63133.0
2021-05-20 11:25:00,76.2,76.27,76.17,76.24,112122.0,65.5402,65.6004,65.5144,65.5746,112122.0
2021-05-20 11:30:00,76.24,76.47,76.24,76.46,123361.0,65.5746,65.7724,65.5746,65.7638,123361.0
2021-05-20 11:35:00,76.46,76.53,76.38,76.47,256956.0,65.7638,65.824,65.695,65.7724,256956.0
2021-05-20 11:40:00,76.47,76.48,76.38,76.44,100115.0,65.7724,65.781,65.695,65.7466,100115.0
2021-05-20 11:45:00,76.45,76.54,76.43,76.51,84880.0,65.7552,65.8326,65.738,65.8068,84880.0
2021-05-20 11:50:00,76.51,76.52,76.42,76.44,84237.0,65.8068,65.8154,65.7294,65.7466,84237.0
2021-05-20 11:55:00,76.44,76.55,76.42,76.5,99787.0,65.7466,65.8412,65.7294,65.7982,99787.0
2021-05-20 12:00:00,76.5,76.51,76.39,76.4,96519.0,65.7982,65.8068,65.7036,65.7122,96519.0
2021-05-20 12:05:00,76.41,76.49,76.37,76.48,79325.0,65.7208,65.7896,65.6864,65.781,79325.0
2021-05-20 12:10:00,76.47,76.51,76.4,76.43,75101.0,65.7724,65.8068,65.7122,65.738,75101.0
2021-05-20 12:15:00,76.44,76.45,76.3,76.31,89206.0,65.7466,65.7552,65.6262,65.6348,89206.0
2021-05-20 12:20:00,76.31,76.34,76.22,76.23,117681.0,65.6348,65.6606,65.5574,65.566,117681.0
2021-05-20 12:25:00,76.24,76.29,76.16,76.17,73019.0,65.5746,65.6176,65.5058,65.5144,73019.0
2021-05-20 12:30:00,76.17,76.25,76.15,76.22,71044.0,65.5144,65.5832,65.4972,65.5574,71044.0
2021-05-20 12:35:00,76.22,76.25,76.08,76.08,141068.0,65.5574,65.5832,65.437,65.437,141068.0
2021-05-20 12:40:00,76.07,76.12,75.94,75.96,192161.0,65.4284,65.4714,65.3166,65.3338,192161.0
2021-05-20 12:45:00,75.96,76.09,75.96,76.08,106612.0,65.3338,65.4456,65.3338,65.437,106612.0
2021-05-20 12:50:00,76.08,76.17,76.07,76.11,112031.0,65.437,65.5144,65.4284,65.4628,112031.0
2021-05-20 12:55:00,76.1,76.21,76.08,76.13,103902.0,65.4542,65.5488,65.437,65.48,103902.0
2021-05-20 13:00:00,76.12,76.15,76.07,76.14,63128.0,65.4714,65.4972,65.4284,65.4886,63128.0
2021-05-20 13:05:00,76.14,76.26,76.14,76.26,92146.0,65.4886,65.5918,65.4886,65.5918,92146.0
2021-05-20 13:10:00,76.26,76.35,76.25,76.32,68656.0,65.5918,65.6692,65.5832,65.6434,68656.0
2021-05-20 13:15:00,76.33,76.35,76.27,76.3,64252.0,65.652,65.6692,65.6004,65.6262,64252.0
2021-05-20 13:20:00,76.3,76.32,76.25,76.28,66504.0,65.6262,65.6434,65.5832,65.609,66504.0
2021-05-20 13:25:00,76.28,76.31,76.15,76.17,147254.0,65.609,65.6348,65.4972,65.5144,147254.0
2021-05-20 13:30:00,76.18,76.21,76.09,76.15,161435.0,65.523,65.5488,65.4456,65.4972,161435.0
2021-05-20 13:35:00,76.15,76.2,76.14,76.15,93071.0,65.4972,65.5402,65.4886,65.4972,93071.0
2021-05-20 13:40:00,76.15,76.22,76.14,76.18,70952.0,65.4972,65.5574,65.4886,65.523,70952.0
2021-05-20 13:45:00,76.17,76.23,76.13,76.2,62449.0,65.5144,65.566,65.48,65.5402,62449.0
2021-05-20 13:50:00,76.2,76.21,75.93,76.01,119102.0,65.5402,65.5488,65.308,65.3768,119102.0
2021-05-20 13:55:00,76.0,76.16,75.96,76.16,74145.0,65.3682,65.5058,65.3338,65.5058,74145.0
2021-05-20 14:00:00,76.15,76.23,76.13,76.17,76557.0,65.4972,65.566,65.48,65.5144,76557.0
2021-05-20 14:05:00,76.17,76.3,76.15,76.24,78523.0,65.5144,65.6262,65.4972,65.5746,78523.0
2021-05-20 14:10:00,76.24,76.29,76.22,76.22,75327.0,65.5746,65.6176,65.5574,65.5574,75327.0
2021-05-20 14:15:00,76.22,76.27,76.17,76.27,62502.0,65.5574,65.6004,65.5144,65.6004,62502.0
2021-05-20 14:20:00,76.26,76.28,76.19,76.22,62990.0,65.5918,65.609,65.5316,65.5574,62990.0
2021-05-20 14:25:00,76.21,76.28,76.17,76.27,71323.0,65.5488,65.609,65.5144,65.6004,71323.0
2021-05-20 14:30:00,76.27,76.3,76.24,76.27,80442.0,65.6004,65.6262,65.5746,65.6004,80442.0
2021-05-20 14:35:00,76.27,76.34,76.26,76.31,46606.0,65.6004,65.6606,65.5918,65.6348,46606.0
2021-05-20 14:40:00,76.31,76.35,76.27,76.3,82122.0,65.6348,65.6692,65.6004,65.6262,82122.0
2021-05-20 14:45:00,76.3,76.34,76.25,76.3,81187.0,65.6262,65.6606,65.5832,65.6262,81187.0
2021-05-20 14:50:00,76.3,76.35,76.25,76.34,75275.0,65.6262,65.6692,65.5832,65.6606,75275.0
2021-05-20 14:55:00,76.33,76.36,76.27,76.29,85748.0,65.652,65.6778,65.6004,65.6176,85748.0
2021-05-20 15:00:00,76.29,76.39,76.21,76.36,132813.0,65.6176,65.7036,65.5488,65.6778,132813.0
2021-05-20 15:05:00,76.37,76.4,76.33,76.37,65304.0,65.6864,65.7122,65.652,65.6864,65304.0
2021-05-20 15:10:00,76.38,76.48,76.37,76.42,93867.0,65.695,65.781,65.6864,65.7294,93867.0
2021-05-20 15:15:00,76.43,76.53,76.43,76.47,102331.0,65.738,65.824,65.738,65.7724,102331.0
2021-05-20 15:20:00,76.47,76.58,76.44,76.56,118309.0,65.7724,65.867,65.7466,65.8498,118309.0
2021-05-20 15:25:00,76.56,76.64,76.49,76.53,170943.0,65.8498,65.9186,65.7896,65.824,170943.0
2021-05-20 15:30:00,76.53,76.58,76.42,76.46,305391.0,65.824,65.867,65.7294,65.7638,305391.0
2021-05-20 15:35:00,76.47,76.54,76.43,76.45,511215.0,65.7724,65.8326,65.738,65.7552,511215.0
2021-05-20 15:40:00,76.45,76.49,76.39,76.44,206921.0,65.7552,65.7896,65.7036,65.7466,206921.0
2021-05-20 15:45:00,76.43,76.48,76.27,76.28,265063.0,65.738,65.781,65.6004,65.609,265063.0
2021-05-20 15:50:00,76.28,76.31,76.17,76.23,348321.0,65.609,65.6348,65.5144,65.566,348321.0
2021-05-20 15:55:00,76.23,76.25,76.05,76.21,767080.0,65.566,65.5832,65.4112,65.5488,767080.0
2021-05-21 09:30:00,76.66,77.09,76.41,76.96,837490.0,65.9359,66.3057,65.7208,66.1939,837490.0
2021-05-21 09:35:00,76.97,77.1,76.78,77.09,249453.0,66.2025,66.3143,66.0391,66.3057,249453.0
2021-05-21 09:40:00,77.09,77.19,76.87,76.89,590623.0,66.3057,66.3917,66.1165,66.1337,590623.0
2021-05-21 09:45:00,76.89,77.16,76.84,77.09,487900.0,66.1337,66.3659,66.0907,66.3057,487900.0
2021-05-21 09:50:00,77.08,77.2,76.99,77.0,600602.0,66.2971,66.4003,66.2197,66.2283,600602.0
2021-05-21 09:55:00,77.0,77.18,76.91,77.04,458338.0,66.2283,66.3831,66.1509,66.2627,458338.0
2021-05-21 10:00:00,77.05,77.15,77.0,77.12,202973.0,66.2713,66.3573,66.2283,66.3315,202973.0
2021-05-21 10:05:00,77.13,77.24,76.93,77.22,205280.0,66.3401,66.4347,66.1681,66.4175,205280.0
2021-05-21 10:10:00,77.22,77.22,76.97,76.98,121268.0,66.4175,66.4175,66.2025,66.2111,121268.0
2021-05-21 10:15:00,76.98,77.04,76.91,76.97,240299.0,66.2111,66.2627,66.1509,66.2025,240299.0
2021-05-21 10:20:00,76.96,76.98,76.85,76.87,172952.0,66.1939,66.2111,66.0993,66.1165,172952.0
2021-05-21 10:25:00,76.87,77.07,76.85,76.98,114528.0,66.1165,66.2885,66.0993,66.2111,114528.0
2021-05-21 10:30:00,76.98,77.22,76.97,77.18,151193.0,66.2111,66.4175,66.2025,66.3831,151193.0
2021-05-21 10:35:00,77.18,77.22,77.11,77.16,234538.0,66.3831,66.4175,66.3229,66.3659,234538.0
2021-05-21 10:40:00,77.16,77.21,77.07,77.17,197854.0,66.3659,66.4089,66.2885,66.3745,197854.0
2021-05-21 10:45:00,77.16,77.26,77.12,77.25,204841.0,66.3659,66.4519,66.3315,66.4433,204841.0
2021-05-21 10:50:00,77.26,77.45,77.25,77.44,218311.0,66.4519,66.6153,66.4433,66.6067,218311.0
2021-05-21 10:55:00,77.44,77.58,77.43,77.55,551158.0,66.6067,66.7271,66.5981,66.7013,551158.0
2021-05-21 11:00:00,77.56,77.59,77.46,77.58,330781.0,66.7099,66.7358,66.6239,66.7271,330781.0
2021-05-21 11:05:00,77.58,77.68,77.58,77.64,164959.0,66.7271,66.8132,66.7271,66.7788,164959.0
2021-05-21 11:10:00,77.64,77.68,77.45,77.5,196806.0,66.7788,66.8132,66.6153,66.6583,196806.0
2021-05-21 11:15:00,77.5,77.59,77.46,77.48,212222.0,66.6583,66.7358,66.6239,66.6411,212222.0
2021-05-21 11:20:00,77.48,77.59,77.47,77.5,166155.0,66.6411,66.7358,66.6325,66.6583,166155.0
2021-05-21 11:25:00,77.51,77.54,77.44,77.46,134260.0,66.6669,66.6927,66.6067,66.6239,134260.0
2021-05-21 11:30:00,77.45,77.56,77.41,77.52,123792.0,66.6153,66.7099,66.5809,66.6755,123792.0
2021-05-21 11:35:00,77.53,77.63,77.53,77.6,145960.0,66.6841,66.7702,66.6841,66.7444,145960.0
2021-05-21 11:40:00,77.6,77.64,77.55,77.61,154882.0,66.7444,66.7788,66.7013,66.753,154882.0
2021-05-21 11:45:00,77.61,77.65,77.59,77.63,143229.0,66.753,66.7874,66.7358,66.7702,143229.0
2021-05-21 11:50:00,77.64,77.66,77.52,77.56,115079.0,66.7788,66.796,66.6755,66.7099,115079.0
2021-05-21 11:55:00,77.57,77.61,77.54,77.59,92122.0,66.7185,66.753,66.6927,66.7358,92122.0
2021-05-21 12:00:00,77.58,77.62,77.54,77.59,115908.0,66.7271,66.7616,66.6927,66.7358,115908.0
2021-05-21 12:05:00,77.59,77.6,77.33,77.34,224718.0,66.7358,66.7444,66.5121,66.5207,224718.0
2021-05-21 12:10:00,77.33,77.49,77.32,77.43,132803.0,66.5121,66.6497,66.5035,66.5981,132803.0
2021-05-21 12:15:00,77.43,77.46,77.39,77.41,98162.0,66.5981,66.6239,66.5637,66.5809,98162.0
2021-05-21 12:20:00,77.41,77.5,77.39,77.41,146606.0,66.5809,66.6583,66.5637,66.5809,146606.0
2021-05-21 12:25:00,77.41,77.5,77.39,77.48,71313.0,66.5809,66.6583,66.5637,66.6411,71313.0
2021-05-21 12:30:00,77.47,77.53,77.42,77.49,99909.0,66.6325,66.6841,66.5895,66.6497,99909.0
2021-05-21 12:35:00,77.48,77.49,77.4,77.4,95333.0,66.6411,66.6497,66.5723,66.5723,95333.0
2021-05-21 12:40:00,77.41,77.52,77.4,77.51,90826.0,66.5809,66.6755,66.5723,66.6669,90826.0
2021-05-21 12:45:00,77.52,77.53,77.38,77.4,106183.0,66.6755,66.6841,66.5551,66.5723,106183.0
2021-05-21 12:50:00,77.4,77.4,77.31,77.32,93577.0,66.5723,66.5723,66.4949,66.5035,93577.0
2021-05-21 12:55:00,77.32,77.33,77.16,77.21,116847.0,66.5035,66.5121,66.3659,66.4089,116847.0
2021-05-21 13:00:00,77.21,77.27,77.16,77.27,79447.0,66.4089,66.4605,66.3659,66.4605,79447.0
2021-05-21 13:05:00,77.26,77.34,77.23,77.31,103190.0,66.4519,66.5207,66.4261,66.4949,103190.0
2021-05-21 13:10:00,77.31,77.34,77.28,77.32,60743.0,66.4949,66.5207,66.4691,66.5035,60743.0
2021-05-21 13:15:00,77.33,77.46,77.32,77.41,105725.0,66.5121,66.6239,66.5035,66.5809,105725.0
2021-05-21 13:20:00,77.41,77.55,77.39,77.49,116898.0,66.5809,66.7013,66.5637,66.6497,116898.0
2021-05-21 13:25:00,77.48,77.52,77.47,77.49,71185.0,66.6411,66.6755,66.6325,66.6497,71185.0
2021-05-21 13:30:00,77.48,77.52,77.45,77.51,76260.0,66.6411,66.6755,66.6153,66.6669,76260.0
2021-05-21 13:35:00,77.51,77.57,77.49,77.54,75980.0,66.6669,66.7185,66.6497,66.6927,75980.0
2021-05-21 13:40:00,77.54,77.56,77.46,77.48,61504.0,66.6927,66.7099,66.6239,66.6411,61504.0
2021-05-21 13:45:00,77.47,77.49,77.42,77.45,106147.0,66.6325,66.6497,66.5895,66.6153,106147.0
2021-05-21 13:50:00,77.45,77.46,77.37,77.41,84306.0,66.6153,66.6239,66.5465,66.5809,84306.0
2021-05-21 13:55:00,77.41,77.57,77.41,77.55,123551.0,66.5809,66.7185,66.5809,66.7013,123551.0
2021-05-21 14:00:00,77.56,77.57,77.5,77.55,155087.0,66.7099,66.7185,66.6583,66.7013,155087.0
2021-05-21 14:05:00,77.56,77.62,77.53,77.61,114653.0,66.7099,66.7616,66.6841,66.753,114653.0
2021-05-21 14:10:00,77.61,77.65,77.58,77.61,124201.0,66.753,66.7874,66.7271,66.753,124201.0
2021-05-21 14:15:00,77.62,77.66,77.61,77.65,105527.0,66.7616,66.796,66.753,66.7874,105527.0
2021-05-21 14:20:00,77.65,77.65,77.54,77.61,96617.0,66.7874,66.7874,66.6927,66.753,96617.0
2021-05-21 14:25:00,77.61,77.62,77.53,77.55,63265.0,66.753,66.7616,66.6841,66.7013,63265.0
2021-05-21 14:30:00,77.55,77.58,77.53,77.56,51729.0,66.7013,66.7271,66.6841,66.7099,51729.0
2021-05-21 14:35:00,77.56,77.62,77.5,77.55,107192.0,66.7099,66.7616,66.6583,66.7013,107192.0
2021-05-21 14:40:00,77.56,77.59,77.51,77.59,70398.0,66.7099,66.7358,66.6669,66.7358,70398.0
2021-05-21 14:45:00,77.59,77.63,77.57,77.59,94464.0,66.7358,66.7702,66.7185,66.7358,94464.0
2021-05-21 14:50:00,77.59,77.7,77.59,77.7,133016.0,66.7358,66.8304,66.7358,66.8304,133016.0
2021-05-21 14:55:00,77.69,77.73,77.66,77.7,161563.0,66.8218,66.8562,66.796,66.8304,161563.0
2021-05-21 15:00:00,77.69,77.7,77.61,77.65,86253.0,66.8218,66.8304,66.753,66.7874,86253.0
2021-05-21 15:05:00,77.66,77.69,77.62,77.66,70594.0,66.796,66.8218,66.7616,66.796,70594.0
2021-05-21 15:10:00,77.65,77.72,77.65,77.68,145739.0,66.7874,66.8476,66.7874,66.8132,145739.0
2021-05-21 15:15:00,77.67,77.74,77.65,77.72,131627.0,66.8046,66.8648,66.7874,66.8476,131627.0
2021-05-21 15:20:00,77.73,77.8,77.72,77.79,261718.0,66.8562,66.9164,66.8476,66.9078,261718.0
2021-05-21 15:25:00,77.78,77.79,77.7,77.72,385582.0,66.8992,66.9078,66.8304,66.8476,385582.0
2021-05-21 15:30:00,77.72,77.72,77.58,77.62,200284.0,66.8476,66.8476,66.7271,66.7616,200284.0
2021-05-21 15:35:00,77.61,77.69,77.59,77.62,221373.0,66.753,66.8218,66.7358,66.7616,221373.0
2021-05-21 15:40:00,77.62,77.64,77.57,77.58,159664.0,66.7616,66.7788,66.7185,66.7271,159664.0
2021-05-21 15:45:00,77.58,77.68,77.53,77.67,229219.0,66.7271,66.8132,66.6841,66.8046,229219.0
2021-05-21 15:50:00,77.67,77.81,77.65,77.76,570760.0,66.8046,66.925,66.7874,66.882,570760.0
2021-05-21 15:55:00,77.76,77.79,77.56,77.68,846675.0,66.882,66.9078,66.7099,66.8132,846675.0
2021-05-24 09:30:00,77.83,78.13,77.63,78.12,977796.0,66.9422,67.2002,66.7702,67.1916,977796.0
2021-05-24 09:35:00,78.11,78.23,77.76,77.77,735038.0,67.183,67.2862,66.882,66.8906,735038.0
2021-05-24 09:40:00,77.77,77.85,77.47,77.78,373295.0,66.8906,66.9594,66.6325,66.8992,373295.0
2021-05-24 09:45:00,77.77,77.97,77.71,77.81,588207.0,66.8906,67.0626,66.839,66.925,588207.0
2021-05-24 09:50:00,77.78,77.92,77.63,77.9,379934.0,66.8992,67.0196,66.7702,67.0024,379934.0
2021-05-24 09:55:00,77.9,78.1,77.89,78.01,140198.0,67.0024,67.1744,66.9938,67.097,140198.0
2021-05-24 10:00:00,78.0,78.07,77.9,77.93,175722.0,67.0884,67.1486,67.0024,67.0282,175722.0
2021-05-24 10:05:00,77.92,77.93,77.65,77.7,127159.0,67.0196,67.0282,66.7874,66.8304,127159.0
2021-05-24 10:10:00,77.7,77.73,77.55,77.65,247119.0,66.8304,66.8562,66.7013,66.7874,247119.0
2021-05-24 10:15:00,77.65,77.81,77.64,77.79,398925.0,66.7874,66.925,66.7788,66.9078,398925.0
2021-05-24 10:20:00,77.79,77.94,77.77,77.83,226528.0,66.9078,67.0368,66.8906,66.9422,226528.0
2021-05-24 10:25:00,77.83,77.86,77.71,77.73,95244.0,66.9422,66.968,66.839,66.8562,95244.0
2021-05-24 10:30:00,77.73,77.89,77.71,77.88,110182.0,66.8562,66.9938,66.839,66.9852,110182.0
2021-05-24 10:35:00,77.87,77.95,77.81,77.94,108992.0,66.9766,67.0454,66.925,67.0368,108992.0
2021-05-24 10:40:00,77.94,77.96,77.83,77.87,83879.0,67.0368,67.054,66.9422,66.9766,83879.0
2021-05-24 10:45:00,77.86,77.89,77.79,77.8,173015.0,66.968,66.9938,66.9078,66.9164,173015.0
2021-05-24 10:50:00,77.81,77.98,77.81,77.95,112763.0,66.925,67.0712,66.925,67.0454,112763.0
2021-05-24 10:55:00,77.95,77.97,77.82,77.89,122415.0,67.0454,67.0626,66.9336,66.9938,122415.0
2021-05-24 11:00:00,77.89,77.99,77.88,77.97,175319.0,66.9938,67.0798,66.9852,67.0626,175319.0
2021-05-24 11:05:00,77.98,78.02,77.95,78.0,193423.0,67.0712,67.1056,67.0454,67.0884,193423.0
2021-05-24 11:10:00,77.99,78.03,77.9,77.92,154184.0,67.0798,67.1142,67.0024,67.0196,154184.0
2021-05-24 11:15:00,77.92,77.95,77.87,77.93,138030.0,67.0196,67.0454,66.9766,67.0282,138030.0
2021-05-24 11:20:00,77.92,78.01,77.92,78.0,150992.0,67.0196,67.097,67.0196,67.0884,150992.0
2021-05-24 11:25:00,78.0,78.11,77.97,78.1,164517.0,67.0884,67.183,67.0626,67.1744,164517.0
2021-05-24 11:30:00,78.1,78.14,78.05,78.09,130996.0,67.1744,67.2088,67.1314,67.1658,130996.0
2021-05-24 11:35:00,78.09,78.12,78.03,78.06,92354.0,67.1658,67.1916,67.1142,67.14,92354.0
2021-05-24 11:40:00,78.06,78.12,78.05,78.06,89276.0,67.14,67.1916,67.1314,67.14,89276.0
2021-05-24 11:45:00,78.07,78.07,78.01,78.03,90667.0,67.1486,67.1486,67.097,67.1142,90667.0
2021-05-24 11:50:00,78.04,78.04,77.93,77.95,64278.0,67.1228,67.1228,67.0282,67.0454,64278.0
2021-05-24 11:55:00,77.96,77.97,77.88,77.91,79015.0,67.054,67.0626,66.9852,67.011,79015.0
2021-05-24 12:00:00,77.91,77.95,77.85,77.87,63982.0,67.011,67.0454,66.9594,66.9766,63982.0
2021-05-24 12:05:00,77.88,77.92,77.8,77.91,88173.0,66.9852,67.0196,66.9164,67.011,88173.0
2021-05-24 12:10:00,77.91,77.98,77.88,77.98,103652.0,67.011,67.0712,66.9852,67.0712,103652.0
2021-05-24 12:15:00,77.99,78.04,77.98,78.03,128139.0,67.0798,67.1228,67.0712,67.1142,128139.0
2021-05-24 12:20:00,78.03,78.05,78.0,78.02,72412.0,67.1142,67.1314,67.0884,67.1056,72412.0
2021-05-24 12:25:00,78.02,78.03,77.96,77.97,59911.0,67.1056,67.1142,67.054,67.0626,59911.0
2021-05-24 12:30:00,77.97,78.01,77.96,78.0,83369.0,67.0626,67.097,67.054,67.0884,83369.0
2021-05-24 12:35:00,78.01,78.12,78.0,78.09,89514.0,67.097,67.1916,67.0884,67.1658,89514.0
2021-05-24 12:40:00,78.09,78.18,78.07,78.17,87667.0,67.1658,67.2432,67.1486,67.2346,87667.0
2021-05-24 12:45:00,78.18,78.25,78.14,78.24,178758.0,67.2432,67.3034,67.2088,67.2948,178758.0
2021-05-24 12:50:00,78.23,78.25,78.14,78.19,136665.0,67.2862,67.3034,67.2088,67.2518,136665.0
2021-05-24 12:55:00,78.19,78.22,78.17,78.21,71387.0,67.2518,67.2776,67.2346,67.269,71387.0
2021-05-24 13:00:00,78.21,78.26,78.18,78.26,101376.0,67.269,67.312,67.2432,67.312,101376.0
2021-05-24 13:05:00,78.27,78.3,78.11,78.14,127158.0,67.3206,67.3464,67.183,67.2088,127158.0
2021-05-24 13:10:00,78.14,78.22,78.11,78.22,93545.0,67.2088,67.2776,67.183,67.2776,93545.0
2021-05-24 13:15:00,78.22,78.29,78.18,78.28,118616.0,67.2776,67.3378,67.2432,67.3292,118616.0
2021-05-24 13:20:00,78.26,78.28,78.2,78.23,77771.0,67.312,67.3292,67.2604,67.2862,77771.0
2021-05-24 13:25:00,78.23,78.26,78.19,78.22,95471.0,67.2862,67.312,67.2518,67.2776,95471.0
2021-05-24 13:30:00,78.22,78.25,78.14,78.19,163938.0,67.2776,67.3034,67.2088,67.2518,163938.0
2021-05-24 13:35:00,78.18,78.23,78.15,78.23,155534.0,67.2432,67.2862,67.2174,67.2862,155534.0
2021-05-24 13:40:00,78.23,78.26,78.17,78.2,109729.0,67.2862,67.312,67.2346,67.2604,109729.0
2021-05-24 13:45:00,78.21,78.26,78.18,78.22,108736.0,67.269,67.312,67.2432,67.2776,108736.0
2021-05-24 13:50:00,78.22,78.22,78.16,78.2,136132.0,67.2776,67.2776,67.226,67.2604,136132.0
2021-05-24 13:55:00,78.2,78.22,78.16,78.16,87355.0,67.2604,67.2776,67.226,67.226,87355.0
2021-05-24 14:00:00,78.17,78.26,78.17,78.24,272864.0,67.2346,67.312,67.2346,67.2948,272864.0
2021-05-24 14:05:00,78.23,78.25,78.11,78.14,125988.0,67.2862,67.3034,67.183,67.2088,125988.0
2021-05-24 14:10:00,78.14,78.14,78.06,78.08,191186.0,67.2088,67.2088,67.14,67.1572,191186.0
2021-05-24 14:15:00,78.09,78.16,78.08,78.12,169823.0,67.1658,67.226,67.1572,67.1916,169823.0
2021-05-24 14:20:00,78.13,78.24,78.1,78.24,74162.0,67.2002,67.2948,67.1744,67.2948,74162.0
2021-05-24 14:25:00,78.24,78.26,78.14,78.17,84030.0,67.2948,67.312,67.2088,67.2346,84030.0
2021-05-24 14:30:00,78.17,78.26,78.15,78.26,95645.0,67.2346,67.312,67.2174,67.312,95645.0
2021-05-24 14:35:00,78.25,78.27,78.19,78.2,90172.0,67.3034,67.3206,67.2518,67.2604,90172.0
2021-05-24 14:40:00,78.2,78.24,78.19,78.2,78034.0,67.2604,67.2948,67.2518,67.2604,78034.0
2021-05-24 14:45:00,78.21,78.26,78.19,78.22,78773.0,67.269,67.312,67.2518,67.2776,78773.0
2021-05-24 14:50:00,78.22,78.23,78.18,78.2,55153.0,67.2776,67.2862,67.2432,67.2604,55153.0
2021-05-24 14:55:00,78.21,78.27,78.19,78.24,117430.0,67.269,67.3206,67.2518,67.2948,117430.0
2021-05-24 15:00:00,78.23,78.28,78.22,78.27,93258.0,67.2862,67.3292,67.2776,67.3206,93258.0
2021-05-24 15:05:00,78.27,78.33,78.26,78.33,137474.0,67.3206,67.3722,67.312,67.3722,137474.0
2021-05-24 15:10:00,78.33,78.35,78.3,78.32,79262.0,67.3722,67.3894,67.3464,67.3636,79262.0
2021-05-24 15:15:00,78.31,78.32,78.25,78.25,62697.0,67.355,67.3636,67.3034,67.3034,62697.0
2021-05-24 15:20:00,78.25,78.27,78.2,78.22,180942.0,67.3034,67.3206,67.2604,67.2776,180942.0
2021-05-24 15:25:00,78.23,78.28,78.21,78.25,145225.0,67.2862,67.3292,67.269,67.3034,145225.0
2021-05-24 15:30:00,78.25,78.34,78.23,78.33,173123.0,67.3034,67.3808,67.2862,67.3722,173123.0
2021-05-24 15:35:00,78.33,78.36,78.25,78.28,232792.0,67.3722,67.398,67.3034,67.3292,232792.0
2021-05-24 15:40:00,78.28,78.35,78.27,78.34,189953.0,67.3292,67.3894,67.3206,67.3808,189953.0
2021-05-24 15:45:00,78.34,78.35,78.3,78.34,155143.0,67.3808,67.3894,67.3464,67.3808,155143.0
2021-05-24 15:50:00,78.34,78.35,78.19,78.25,360384.0,67.3808,67.3894,67.2518,67.3034,360384.0
2021-05-24 15:55:00,78.25,78.26,78.02,78.04,825984.0,67.3034,67.312,67.1056,67.1228,825984.0
2021-05-25 09:30:00,78.2,78.7,78.14,78.67,859620.0,67.2604,67.6905,67.2088,67.6647,859620.0
2021-05-25 09:35:00,78.66,79.15,78.65,79.09,691998.0,67.6561,68.0775,67.6475,68.0259,691998.0
2021-05-25 09:40:00,79.08,79.28,79.08,79.12,496400.0,68.0173,68.1893,68.0173,68.0517,496400.0
2021-05-25 09:45:00,79.12,79.26,79.02,79.03,284255.0,68.0517,68.1721,67.9657,67.9743,284255.0
2021-05-25 09:50:00,79.03,79.05,78.73,78.8,320986.0,67.9743,67.9915,67.7163,67.7765,320986.0
2021-05-25 09:55:00,78.81,78.9,78.64,78.75,419302.0,67.7851,67.8625,67.6389,67.7335,419302.0
2021-05-25 10:00:00,78.79,78.88,78.69,78.76,283959.0,67.7679,67.8453,67.6819,67.7421,283959.0
2021-05-25 10:05:00,78.77,78.91,78.68,78.87,154856.0,67.7507,67.8711,67.6733,67.8367,154856.0
2021-05-25 10:10:00,78.86,78.87,78.59,78.67,142193.0,67.8281,67.8367,67.5959,67.6647,142193.0
2021-05-25 10:15:00,78.67,78.77,78.61,78.71,120584.0,67.6647,67.7507,67.6131,67.6991,120584.0
2021-05-25 10:20:00,78.72,78.81,78.59,78.65,167711.0,67.7077,67.7851,67.5959,67.6475,167711.0
2021-05-25 10:25:00,78.64,78.72,78.58,78.6,114019.0,67.6389,67.7077,67.5873,67.6045,114019.0
2021-05-25 10:30:00,78.61,78.72,78.54,78.65,203165.0,67.6131,67.7077,67.5529,67.6475,203165.0
2021-05-25 10:35:00,78.65,78.74,78.6,78.68,151477.0,67.6475,67.7249,67.6045,67.6733,151477.0
2021-05-25 10:40:00,78.69,78.74,78.56,78.62,172418.0,67.6819,67.7249,67.5701,67.6217,172418.0
2021-05-25 10:45:00,78.63,78.81,78.6,78.75,383640.0,67.6303,67.7851,67.6045,67.7335,383640.0
2021-05-25 10:50:00,78.74,78.82,78.73,78.81,242386.0,67.7249,67.7937,67.7163,67.7851,242386.0
2021-05-25 10:55:00,78.81,78.82,78.66,78.69,85449.0,67.7851,67.7937,67.6561,67.6819,85449.0
2021-05-25 11:00:00,78.68,78.69,78.31,78.36,297485.0,67.6733,67.6819,67.355,67.398,297485.0
2021-05-25 11:05:00,78.35,78.5,78.27,78.47,194709.0,67.3894,67.5184,67.3206,67.4926,194709.0
2021-05-25 11:10:00,78.46,78.55,78.44,78.51,94105.0,67.484,67.5615,67.4668,67.527,94105.0
2021-05-25 11:15:00,78.51,78.52,78.28,78.33,187669.0,67.527,67.5357,67.3292,67.3722,187669.0
2021-05-25 11:20:00,78.32,78.41,78.28,78.31,113754.0,67.3636,67.441,67.3292,67.355,113754.0
2021-05-25 11:25:00,78.3,78.31,78.2,78.23,99380.0,67.3464,67.355,67.2604,67.2862,99380.0
2021-05-25 11:30:00,78.23,78.27,78.15,78.17,238980.0,67.2862,67.3206,67.2174,67.2346,238980.0
2021-05-25 11:35:00,78.17,78.26,78.14,78.21,148787.0,67.2346,67.312,67.2088,67.269,148787.0
2021-05-25 11:40:00,78.21,78.27,78.15,78.27,119250.0,67.269,67.3206,67.2174,67.3206,119250.0
2021-05-25 11:45:00,78.26,78.29,78.17,78.2,95896.0,67.312,67.3378,67.2346,67.2604,95896.0
2021-05-25 11:50:00,78.21,78.27,78.17,78.19,108257.0,67.269,67.3206,67.2346,67.2518,108257.0
2021-05-25 11:55:00,78.19,78.28,78.1,78.28,118142.0,67.2518,67.3292,67.1744,67.3292,118142.0
2021-05-25 12:00:00,78.29,78.39,78.26,78.36,81792.0,67.3378,67.4238,67.312,67.398,81792.0
2021-05-25 12:05:00,78.37,78.46,78.34,78.44,190335.0,67.4066,67.484,67.3808,67.4668,190335.0
2021-05-25 12:10:00,78.44,78.48,78.41,78.42,94145.0,67.4668,67.5012,67.441,67.4496,94145.0
2021-05-25 12:15:00,78.43,78.47,78.38,78.46,137522.0,67.4582,67.4926,67.4152,67.484,137522.0
2021-05-25 12:20:00,78.49,78.52,78.46,78.51,70507.0,67.5098,67.5357,67.484,67.527,70507.0
2021-05-25 12:25:00,78.51,78.6,78.5,78.58,128914.0,67.527,67.6045,67.5184,67.5873,128914.0
2021-05-25 12:30:00,78.58,78.64,78.55,78.63,188149.0,67.5873,67.6389,67.5615,67.6303,188149.0
2021-05-25 12:35:00,78.63,78.64,78.54,78.58,216443.0,67.6303,67.6389,67.5529,67.5873,216443.0
2021-05-25 12:40:00,78.58,78.59,78.5,78.52,172901.0,67.5873,67.5959,67.5184,67.5357,172901.0
2021-05-25 12:45:00,78.52,78.6,78.51,78.53,110067.0,67.5357,67.6045,67.527,67.5443,110067.0
2021-05-25 12:50:00,78.54,78.6,78.53,78.56,53940.0,67.5529,67.6045,67.5443,67.5701,53940.0
2021-05-25 12:55:00,78.56,78.59,78.52,78.58,55004.0,67.5701,67.5959,67.5357,67.5873,55004.0
2021-05-25 13:00:00,78.57,78.6,78.45,78.5,75826.0,67.5787,67.6045,67.4754,67.5184,75826.0
2021-05-25 13:05:00,78.49,78.49,78.33,78.36,131422.0,67.5098,67.5098,67.3722,67.398,131422.0
2021-05-25 13:10:00,78.35,78.41,78.31,78.4,141908.0,67.3894,67.441,67.355,67.4324,141908.0
2021-05-25 13:15:00,78.41,78.5,78.39,78.45,98346.0,67.441,67.5184,67.4238,67.4754,98346.0
2021-05-25 13:20:00,78.46,78.51,78.44,78.49,79716.0,67.484,67.527,67.4668,67.5098,79716.0
2021-05-25 13:25:00,78.49,78.49,78.39,78.41,118331.0,67.5098,67.5098,67.4238,67.441,118331.0
2021-05-25 13:30:00,78.41,78.46,78.4,78.44,149190.0,67.441,67.484,67.4324,67.4668,149190.0
2021-05-25 13:35:00,78.43,78.44,78.33,78.37,161979.0,67.4582,67.4668,67.3722,67.4066,161979.0
2021-05-25 13:40:00,78.37,78.39,78.29,78.31,113534.0,67.4066,67.4238,67.3378,67.355,113534.0
2021-05-25 13:45:00,78.31,78.32,78.2,78.23,174340.0,67.355,67.3636,67.2604,67.2862,174340.0
2021-05-25 13:50:00,78.23,78.27,78.13,78.16,185144.0,67.2862,67.3206,67.2002,67.226,185144.0
2021-05-25 13:55:00,78.15,78.24,78.14,78.23,123150.0,67.2174,67.2948,67.2088,67.2862,123150.0
2021-05-25 14:00:00,78.22,78.24,77.93,77.98,410057.0,67.2776,67.2948,67.0282,67.0712,410057.0
2021-05-25 14:05:00,77.97,78.01,77.93,77.98,120723.0,67.0626,67.097,67.0282,67.0712,120723.0
2021-05-25 14:10:00,77.98,78.04,77.94,78.02,186473.0,67.0712,67.1228,67.0368,67.1056,186473.0
2021-05-25 14:15:00,78.02,78.04,77.82,77.86,375587.0,67.1056,67.1228,66.9336,66.968,375587.0
2021-05-25 14:20:00,77.86,77.93,77.83,77.88,199764.0,66.968,67.0282,66.9422,66.9852,199764.0
2021-05-25 14:25:00,77.88,77.94,77.86,77.87,104860.0,66.9852,67.0368,66.968,66.9766,104860.0
2021-05-25 14:30:00,77.87,77.88,77.81,77.86,124167.0,66.9766,66.9852,66.925,66.968,124167.0
2021-05-25 14:35:00,77.85,77.94,77.82,77.9,112563.0,66.9594,67.0368,66.9336,67.0024,112563.0
2021-05-25 14:40:00,77.9,77.91,77.75,77.77,170525.0,67.0024,67.011,66.8734,66.8906,170525.0
2021-05-25 14:45:00,77.78,77.81,77.74,77.77,77250.0,66.8992,66.925,66.8648,66.8906,77250.0
2021-05-25 14:50:00,77.78,77.79,77.67,77.7,126393.0,66.8992,66.9078,66.8046,66.8304,126393.0
2021-05-25 14:55:00,77.69,77.7,77.58,77.61,173316.0,66.8218,66.8304,66.7271,66.753,173316.0
2021-05-25 15:00:00,77.59,77.59,77.46,77.47,200430.0,66.7358,66.7358,66.6239,66.6325,200430.0
2021-05-25 15:05:00,77.47,77.55,77.45,77.48,137375.0,66.6325,66.7013,66.6153,66.6411,137375.0
2021-05-25 15:10:00,77.47,77.52,77.39,77.4,138693.0,66.6325,66.6755,66.5637,66.5723,138693.0
2021-05-25 15:15:00,77.4,77.55,77.38,77.52,235195.0,66.5723,66.7013,66.5551,66.6755,235195.0
2021-05-25 15:20:00,77.51,77.62,77.5,77.6,209656.0,66.6669,66.7616,66.6583,66.7444,209656.0
2021-05-25 15:25:00,77.6,77.63,77.47,77.5,158368.0,66.7444,66.7702,66.6325,66.6583,158368.0
2021-05-25 15:30:00,77.5,77.51,77.38,77.46,184511.0,66.6583,66.6669,66.5551,66.6239,184511.0
2021-05-25 15:35:00,77.46,77.52,77.43,77.46,230182.0,66.6239,66.6755,66.5981,66.6239,230182.0
2021-05-25 15:40:00,77.45,77.53,77.43,77.47,195180.0,66.6153,66.6841,66.5981,66.6325,195180.0
2021-05-25 15:45:00,77.46,77.48,77.35,77.4,277559.0,66.6239,66.6411,66.5293,66.5723,277559.0
2021-05-25 15:50:00,77.41,77.41,77.19,77.27,417613.0,66.5809,66.5809,66.3917,66.4605,417613.0
2021-05-25 15:55:00,77.27,77.35,77.23,77.29,722684.0,66.4605,66.5293,66.4261,66.4777,722684.0
2021-05-26 09:30:00,77.21,77.45,76.88,77.23,1133594.0,66.4089,66.6153,66.1251,66.4261,1133594.0
2021-05-26 09:35:00,77.23,77.37,76.86,77.13,488239.0,66.4261,66.5465,66.1079,66.3401,488239.0
2021-05-26 09:40:00,77.13,77.26,76.84,77.09,344967.0,66.3401,66.4519,66.0907,66.3057,344967.0
2021-05-26 09:45:00,77.1,77.16,76.77,76.79,344910.0,66.3143,66.3659,66.0305,66.0477,344910.0
2021-05-26 09:50:00,76.79,77.01,76.68,77.01,233868.0,66.0477,66.2369,65.9531,66.2369,233868.0
2021-05-26 09:55:00,77.0,77.06,76.89,76.95,129996.0,66.2283,66.2799,66.1337,66.1853,129996.0
2021-05-26 10:00:00,76.96,77.21,76.94,77.21,203115.0,66.1939,66.4089,66.1767,66.4089,203115.0
2021-05-26 10:05:00,77.2,77.3,77.07,77.23,168316.0,66.4003,66.4863,66.2885,66.4261,168316.0
2021-05-26 10:10:00,77.24,77.37,77.14,77.32,427745.0,66.4347,66.5465,66.3487,66.5035,427745.0
2021-05-26 10:15:00,77.33,77.52,77.3,77.51,183303.0,66.5121,66.6755,66.4863,66.6669,183303.0
2021-05-26 10:20:00,77.5,77.52,77.36,77.45,136315.0,66.6583,66.6755,66.5379,66.6153,136315.0
2021-05-26 10:25:00,77.45,77.49,77.29,77.33,107105.0,66.6153,66.6497,66.4777,66.5121,107105.0
2021-05-26 10:30:00,77.33,77.41,77.28,77.33,87783.0,66.5121,66.5809,66.4691,66.5121,87783.0
2021-05-26 10:35:00,77.34,77.44,77.28,77.43,92523.0,66.5207,66.6067,66.4691,66.5981,92523.0
2021-05-26 10:40:00,77.43,77.52,77.43,77.47,126916.0,66.5981,66.6755,66.5981,66.6325,126916.0
2021-05-26 10:45:00,77.49,77.56,77.49,77.54,76555.0,66.6497,66.7099,66.6497,66.6927,76555.0
2021-05-26 10:50:00,77.55,77.59,77.43,77.46,89722.0,66.7013,66.7358,66.5981,66.6239,89722.0
2021-05-26 10:55:00,77.45,77.56,77.44,77.56,132284.0,66.6153,66.7099,66.6067,66.7099,132284.0
2021-05-26 11:00:00,77.56,77.63,77.52,77.62,138582.0,66.7099,66.7702,66.6755,66.7616,138582.0
2021-05-26 11:05:00,77.63,77.74,77.61,77.72,83294.0,66.7702,66.8648,66.753,66.8476,83294.0
2021-05-26 11:10:00,77.71,77.72,77.56,77.63,152398.0,66.839,66.8476,66.7099,66.7702,152398.0
2021-05-26 11:15:00,77.63,77.63,77.52,77.59,98523.0,66.7702,66.7702,66.6755,66.7358,98523.0
2021-05-26 11:20:00,77.58,77.64,77.46,77.5,84289.0,66.7271,66.7788,66.6239,66.6583,84289.0
2021-05-26 11:25:00,77.5,77.56,77.44,77.56,83396.0,66.6583,66.7099,66.6067,66.7099,83396.0
2021-05-26 11:30:00,77.55,77.57,77.49,77.56,98674.0,66.7013,66.7185,66.6497,66.7099,98674.0
2021-05-26 11:35:00,77.56,77.68,77.53,77.65,119425.0,66.7099,66.8132,66.6841,66.7874,119425.0
2021-05-26 11:40:00,77.64,77.65,77.54,77.62,158745.0,66.7788,66.7874,66.6927,66.7616,158745.0
2021-05-26 11:45:00,77.62,77.66,77.59,77.64,98787.0,66.7616,66.796,66.7358,66.7788,98787.0
2021-05-26 11:50:00,77.65,77.72,77.59,77.63,143255.0,66.7874,66.8476,66.7358,66.7702,143255.0
2021-05-26 11:55:00,77.62,77.66,77.6,77.61,108709.0,66.7616,66.796,66.7444,66.753,108709.0
2021-05-26 12:00:00,77.62,77.69,77.54,77.58,75084.0,66.7616,66.8218,66.6927,66.7271,75084.0
2021-05-26 12:05:00,77.58,77.63,77.55,77.63,77060.0,66.7271,66.7702,66.7013,66.7702,77060.0
2021-05-26 12:10:00,77.62,77.66,77.6,77.63,43790.0,66.7616,66.796,66.7444,66.7702,43790.0
2021-05-26 12:15:00,77.63,77.64,77.59,77.6,47416.0,66.7702,66.7788,66.7358,66.7444,47416.0
2021-05-26 12:20:00,77.6,77.67,77.56,77.59,79255.0,66.7444,66.8046,66.7099,66.7358,79255.0
2021-05-26 12:25:00,77.58,77.58,77.53,77.55,62498.0,66.7271,66.7271,66.6841,66.7013,62498.0
2021-05-26 12:30:00,77.55,77.61,77.54,77.59,74140.0,66.7013,66.753,66.6927,66.7358,74140.0
2021-05-26 12:35:00,77.59,77.63,77.52,77.63,93599.0,66.7358,66.7702,66.6755,66.7702,93599.0
2021-05-26 12:40:00,77.63,77.65,77.56,77.58,68011.0,66.7702,66.7874,66.7099,66.7271,68011.0
2021-05-26 12:45:00,77.58,77.58,77.54,77.56,65148.0,66.7271,66.7271,66.6927,66.7099,65148.0
2021-05-26 12:50:00,77.57,77.65,77.57,77.62,76425.0,66.7185,66.7874,66.7185,66.7616,76425.0
2021-05-26 12:55:00,77.62,77.66,77.58,77.65,52614.0,66.7616,66.796,66.7271,66.7874,52614.0
2021-05-26 13:00:00,77.66,77.73,77.64,77.7,194534.0,66.796,66.8562,66.7788,66.8304,194534.0
2021-05-26 13:05:00,77.7,77.75,77.6,77.63,112678.0,66.8304,66.8734,66.7444,66.7702,112678.0
2021-05-26 13:10:00,77.64,77.71,77.63,77.7,66768.0,66.7788,66.839,66.7702,66.8304,66768.0
2021-05-26 13:15:00,77.7,77.83,77.66,77.81,201607.0,66.8304,66.9422,66.796,66.925,201607.0
2021-05-26 13:20:00,77.8,77.91,77.8,77.87,158594.0,66.9164,67.011,66.9164,66.9766,158594.0
2021-05-26 13:25:00,77.88,77.88,77.74,77.78,211420.0,66.9852,66.9852,66.8648,66.8992,211420.0
2021-05-26 13:30:00,77.77,77.78,77.73,77.77,184023.0,66.8906,66.8992,66.8562,66.8906,184023.0
2021-05-26 13:35:00,77.78,77.78,77.71,77.72,72162.0,66.8992,66.8992,66.839,66.8476,72162.0
2021-05-26 13:40:00,77.72,77.73,77.51,77.54,278076.0,66.8476,66.8562,66.6669,66.6927,278076.0
2021-05-26 13:45:00,77.55,77.55,77.44,77.48,222083.0,66.7013,66.7013,66.6067,66.6411,222083.0
2021-05-26 13:50:00,77.48,77.49,77.38,77.4,143414.0,66.6411,66.6497,66.5551,66.5723,143414.0
2021-05-26 13:55:00,77.4,77.52,77.39,77.51,94151.0,66.5723,66.6755,66.5637,66.6669,94151.0
2021-05-26 14:00:00,77.51,77.55,77.49,77.49,58060.0,66.6669,66.7013,66.6497,66.6497,58060.0
2021-05-26 14:05:00,77.5,77.56,77.49,77.52,120790.0,66.6583,66.7099,66.6497,66.6755,120790.0
2021-05-26 14:10:00,77.52,77.61,77.52,77.61,42764.0,66.6755,66.753,66.6755,66.753,42764.0
2021-05-26 14:15:00,77.61,77.67,77.58,77.65,74223.0,66.753,66.8046,66.7271,66.7874,74223.0
2021-05-26 14:20:00,77.64,77.66,77.62,77.64,54485.0,66.7788,66.796,66.7616,66.7788,54485.0
2021-05-26 14:25:00,77.64,77.64,77.58,77.61,54842.0,66.7788,66.7788,66.7271,66.753,54842.0
2021-05-26 14:30:00,77.61,77.62,77.57,77.6,49168.0,66.753,66.7616,66.7185,66.7444,49168.0
2021-05-26 14:35:00,77.61,77.62,77.57,77.61,77683.0,66.753,66.7616,66.7185,66.753,77683.0
2021-05-26 14:40:00,77.61,77.62,77.57,77.59,61318.0,66.753,66.7616,66.7185,66.7358,61318.0
2021-05-26 14:45:00,77.6,77.61,77.56,77.58,53601.0,66.7444,66.753,66.7099,66.7271,53601.0
2021-05-26 14:50:00,77.58,77.59,77.48,77.51,69950.0,66.7271,66.7358,66.6411,66.6669,69950.0
2021-05-26 14:55:00,77.5,77.51,77.44,77.46,78386.0,66.6583,66.6669,66.6067,66.6239,78386.0
2021-05-26 15:00:00,77.46,77.49,77.41,77.48,78262.0,66.6239,66.6497,66.5809,66.6411,78262.0
2021-05-26 15:05:00,77.47,77.49,77.39,77.43,100597.0,66.6325,66.6497,66.5637,66.5981,100597.0
2021-05-26 15:10:00,77.42,77.49,77.41,77.48,73288.0,66.5895,66.6497,66.5809,66.6411,73288.0
2021-05-26 15:15:00,77.48,77.53,77.47,77.49,106695.0,66.6411,66.6841,66.6325,66.6497,106695.0
2021-05-26 15:20:00,77.5,77.54,77.38,77.44,128871.0,66.6583,66.6927,66.5551,66.6067,128871.0
2021-05-26 15:25:00,77.44,77.57,77.44,77.55,125841.0,66.6067,66.7185,66.6067,66.7013,125841.0
2021-05-26 15:30:00,77.55,77.58,77.51,77.57,116839.0,66.7013,66.7271,66.6669,66.7185,116839.0
2021-05-26 15:35:00,77.57,77.64,77.56,77.61,150825.0,66.7185,66.7788,66.7099,66.753,150825.0
2021-05-26 15:40:00,77.61,77.66,77.57,77.61,114509.0,66.753,66.796,66.7185,66.753,114509.0
2021-05-26 15:45:00,77.61,77.66,77.54,77.56,194649.0,66.753,66.796,66.6927,66.7099,194649.0
2021-05-26 15:50:00,77.56,77.61,77.5,77.59,298111.0,66.7099,66.753,66.6583,66.7358,298111.0
2021-05-26 15:55:00,77.58,77.59,77.48,77.52,460944.0,66.7271,66.7358,66.6411,66.6755,460944.0
2021-05-27 09:30:00,78.52,78.9,78.52,78.84,727394.0,67.5357,67.8625,67.5357,67.8109,727394.0
2021-05-27 09:35:00,78.85,78.9,78.47,78.61,760325.0,67.8195,67.8625,67.4926,67.6131,760325.0
2021-05-27 09:40:00,78.61,78.88,78.56,78.72,301845.0,67.6131,67.8453,67.5701,67.7077,301845.0
2021-05-27 09:45:00,78.71,78.93,78.54,78.91,382785.0,67.6991,67.8883,67.5529,67.8711,382785.0
2021-05-27 09:50:00,78.91,79.06,78.8,79.06,253983.0,67.8711,68.0001,67.7765,68.0001,253983.0
2021-05-27 09:55:00,79.07,79.11,78.9,79.02,281705.0,68.0087,68.0431,67.8625,67.9657,281705.0
2021-05-27 10:00:00,79.02,79.04,78.73,78.94,227922.0,67.9657,67.9829,67.7163,67.8969,227922.0
2021-05-27 10:05:00,78.94,78.95,78.57,78.67,235090.0,67.8969,67.9055,67.5787,67.6647,235090.0
2021-05-27 10:10:00,78.69,78.76,78.63,78.73,194876.0,67.6819,67.7421,67.6303,67.7163,194876.0
2021-05-27 10:15:00,78.76,78.79,78.63,78.77,175205.0,67.7421,67.7679,67.6303,67.7507,175205.0
2021-05-27 10:20:00,78.76,78.77,78.58,78.68,301875.0,67.7421,67.7507,67.5873,67.6733,301875.0
2021-05-27 10:25:00,78.69,78.74,78.48,78.59,453836.0,67.6819,67.7249,67.5012,67.5959,453836.0
2021-05-27 10:30:00,78.6,78.68,78.53,78.67,174753.0,67.6045,67.6733,67.5443,67.6647,174753.0
2021-05-27 10:35:00,78.67,78.71,78.59,78.6,134731.0,67.6647,67.6991,67.5959,67.6045,134731.0
2021-05-27 10:40:00,78.6,78.63,78.43,78.48,131507.0,67.6045,67.6303,67.4582,67.5012,131507.0
2021-05-27 10:45:00,78.48,78.61,78.44,78.55,121878.0,67.5012,67.6131,67.4668,67.5615,121878.0
2021-05-27 10:50:00,78.55,78.56,78.29,78.46,266793.0,67.5615,67.5701,67.3378,67.484,266793.0
2021-05-27 10:55:00,78.46,78.48,78.34,78.37,103664.0,67.484,67.5012,67.3808,67.4066,103664.0
2021-05-27 11:00:00,78.37,78.38,78.21,78.31,127343.0,67.4066,67.4152,67.269,67.355,127343.0
2021-05-27 11:05:00,78.31,78.38,78.28,78.3,89590.0,67.355,67.4152,67.3292,67.3464,89590.0
2021-05-27 11:10:00,78.31,78.35,78.28,78.35,102172.0,67.355,67.3894,67.3292,67.3894,102172.0
2021-05-27 11:15:00,78.35,78.42,78.22,78.24,192681.0,67.3894,67.4496,67.2776,67.2948,192681.0
2021-05-27 11:20:00,78.23,78.33,78.23,78.28,117048.0,67.2862,67.3722,67.2862,67.3292,117048.0
2021-05-27 11:25:00,78.29,78.32,78.15,78.15,100490.0,67.3378,67.3636,67.2174,67.2174,100490.0
2021-05-27 11:30:00,78.14,78.21,78.02,78.11,139235.0,67.2088,67.269,67.1056,67.183,139235.0
2021-05-27 11:35:00,78.1,78.14,77.95,78.1,280158.0,67.1744,67.2088,67.0454,67.1744,280158.0
2021-05-27 11:40:00,78.11,78.15,78.0,78.03,61005.0,67.183,67.2174,67.0884,67.1142,61005.0
2021-05-27 11:45:00,78.03,78.19,78.02,78.19,59490.0,67.1142,67.2518,67.1056,67.2518,59490.0
2021-05-27 11:50:00,78.19,78.3,78.18,78.29,191074.0,67.2518,67.3464,67.2432,67.3378,191074.0
2021-05-27 11:55:00,78.29,78.3,78.17,78.19,98066.0,67.3378,67.3464,67.2346,67.2518,98066.0
2021-05-27 12:00:00,78.18,78.31,78.18,78.3,70954.0,67.2432,67.355,67.2432,67.3464,70954.0
2021-05-27 12:05:00,78.3,78.33,78.29,78.31,44939.0,67.3464,67.3722,67.3378,67.355,44939.0
2021-05-27 12:10:00,78.31,78.32,78.26,78.3,86134.0,67.355,67.3636,67.312,67.3464,86134.0
2021-05-27 12:15:00,78.3,78.33,78.2,78.22,66958.0,67.3464,67.3722,67.2604,67.2776,66958.0
2021-05-27 12:20:00,78.23,78.33,78.19,78.31,111985.0,67.2862,67.3722,67.2518,67.355,111985.0
2021-05-27 12:25:00,78.32,78.37,78.25,78.28,115040.0,67.3636,67.4066,67.3034,67.3292,115040.0
2021-05-27 12:30:00,78.27,78.27,78.2,78.21,46590.0,67.3206,67.3206,67.2604,67.269,46590.0
2021-05-27 12:35:00,78.22,78.24,78.16,78.21,52378.0,67.2776,67.2948,67.226,67.269,52378.0
2021-05-27 12:40:00,78.22,78.23,78.17,78.2,38686.0,67.2776,67.2862,67.2346,67.2604,38686.0
2021-05-27 12:45:00,78.2,78.2,78.09,78.12,64781.0,67.2604,67.2604,67.1658,67.1916,64781.0
2021-05-27 12:50:00,78.12,78.17,78.1,78.15,66502.0,67.1916,67.2346,67.1744,67.2174,66502.0
2021-05-27 12:55:00,78.15,78.16,78.06,78.09,120684.0,67.2174,67.226,67.14,67.1658,120684.0
2021-05-27 13:00:00,78.09,78.18,78.09,78.1,134844.0,67.1658,67.2432,67.1658,67.1744,134844.0
2021-05-27 13:05:00,78.1,78.14,78.1,78.11,52565.0,67.1744,67.2088,67.1744,67.183,52565.0
2021-05-27 13:10:00,78.12,78.12,78.06,78.11,56780.0,67.1916,67.1916,67.14,67.183,56780.0
2021-05-27 13:15:00,78.1,78.11,78.06,78.08,58587.0,67.1744,67.183,67.14,67.1572,58587.0
2021-05-27 13:20:00,78.09,78.13,78.08,78.09,54206.0,67.1658,67.2002,67.1572,67.1658,54206.0
2021-05-27 13:25:00,78.09,78.17,78.09,78.12,58190.0,67.1658,67.2346,67.1658,67.1916,58190.0
2021-05-27 13:30:00,78.11,78.12,78.06,78.11,52678.0,67.183,67.1916,67.14,67.183,52678.0
2021-05-27 13:35:00,78.11,78.13,77.98,78.08,112158.0,67.183,67.2002,67.0712,67.1572,112158.0
2021-05-27 13:40:00,78.08,78.14,78.07,78.1,64580.0,67.1572,67.2088,67.1486,67.1744,64580.0
2021-05-27 13:45:00,78.09,78.22,78.09,78.18,116696.0,67.1658,67.2776,67.1658,67.2432,116696.0
2021-05-27 13:50:00,78.18,78.18,78.14,78.16,55581.0,67.2432,67.2432,67.2088,67.226,55581.0
2021-05-27 13:55:00,78.17,78.21,78.17,78.17,60441.0,67.2346,67.269,67.2346,67.2346,60441.0
2021-05-27 14:00:00,78.16,78.24,78.09,78.17,140459.0,67.226,67.2948,67.1658,67.2346,140459.0
2021-05-27 14:05:00,78.17,78.23,78.13,78.22,89363.0,67.2346,67.2862,67.2002,67.2776,89363.0
2021-05-27 14:10:00,78.21,78.24,78.16,78.23,88058.0,67.269,67.2948,67.226,67.2862,88058.0
2021-05-27 14:15:00,78.23,78.29,78.23,78.27,105743.0,67.2862,67.3378,67.2862,67.3206,105743.0
2021-05-27 14:20:00,78.27,78.32,78.23,78.23,53525.0,67.3206,67.3636,67.2862,67.2862,53525.0
2021-05-27 14:25:00,78.24,78.27,78.2,78.26,91026.0,67.2948,67.3206,67.2604,67.312,91026.0
2021-05-27 14:30:00,78.26,78.34,78.22,78.34,65333.0,67.312,67.3808,67.2776,67.3808,65333.0
2021-05-27 14:35:00,78.33,78.34,78.23,78.25,62236.0,67.3722,67.3808,67.2862,67.3034,62236.0
2021-05-27 14:40:00,78.25,78.28,78.23,78.28,48308.0,67.3034,67.3292,67.2862,67.3292,48308.0
2021-05-27 14:45:00,78.28,78.31,78.26,78.28,51488.0,67.3292,67.355,67.312,67.3292,51488.0
2021-05-27 14:50:00,78.28,78.37,78.23,78.33,143238.0,67.3292,67.4066,67.2862,67.3722,143238.0
2021-05-27 14:55:00,78.33,78.43,78.33,78.42,67880.0,67.3722,67.4582,67.3722,67.4496,67880.0
2021-05-27 15:00:00,78.42,78.43,78.29,78.37,126292.0,67.4496,67.4582,67.3378,67.4066,126292.0
2021-05-27 15:05:00,78.37,78.4,78.34,78.38,78017.0,67.4066,67.4324,67.3808,67.4152,78017.0
2021-05-27 15:10:00,78.39,78.45,78.38,78.42,113920.0,67.4238,67.4754,67.4152,67.4496,113920.0
2021-05-27 15:15:00,78.42,78.49,78.41,78.47,97038.0,67.4496,67.5098,67.441,67.4926,97038.0
2021-05-27 15:20:00,78.46,78.47,78.39,78.45,103247.0,67.484,67.4926,67.4238,67.4754,103247.0
2021-05-27 15:25:00,78.45,78.54,78.45,78.49,160330.0,67.4754,67.5529,67.4754,67.5098,160330.0
2021-05-27 15:30:00,78.5,78.52,78.41,78.52,314437.0,67.5184,67.5357,67.441,67.5357,314437.0
2021-05-27 15:35:00,78.52,78.65,78.5,78.61,250187.0,67.5357,67.6475,67.5184,67.6131,250187.0
2021-05-27 15:40:00,78.61,78.62,78.56,78.56,249617.0,67.6131,67.6217,67.5701,67.5701,249617.0
2021-05-27 15:45:00,78.57,78.71,78.54,78.59,355033.0,67.5787,67.6991,67.5529,67.5959,355033.0
2021-05-27 15:50:00,78.59,78.74,78.59,78.73,520192.0,67.5959,67.7249,67.5959,67.7163,520192.0
2021-05-27 15:55:00,78.72,78.9,78.72,78.72,971777.0,67.7077,67.8625,67.7077,67.7077,971777.0
2021-05-28 09:30:00,78.66,78.77,78.28,78.68,569861.0,67.6561,67.7507,67.3292,67.6733,569861.0
2021-05-28 09:35:00,78.71,78.73,78.1,78.25,316880.0,67.6991,67.7163,67.1744,67.3034,316880.0
2021-05-28 09:40:00,78.22,78.25,78.05,78.19,215518.0,67.2776,67.3034,67.1314,67.2518,215518.0
2021-05-28 09:45:00,78.2,78.28,78.11,78.15,337009.0,67.2604,67.3292,67.183,67.2174,337009.0
2021-05-28 09:50:00,78.15,78.32,77.99,78.31,320355.0,67.2174,67.3636,67.0798,67.355,320355.0
2021-05-28 09:55:00,78.32,78.42,78.26,78.32,220723.0,67.3636,67.4496,67.312,67.3636,220723.0
2021-05-28 10:00:00,78.32,78.43,78.25,78.34,278153.0,67.3636,67.4582,67.3034,67.3808,278153.0
2021-05-28 10:05:00,78.35,78.4,78.02,78.12,154759.0,67.3894,67.4324,67.1056,67.1916,154759.0
2021-05-28 10:10:00,78.12,78.16,78.02,78.07,158679.0,67.1916,67.226,67.1056,67.1486,158679.0
2021-05-28 10:15:00,78.08,78.13,77.91,77.92,155607.0,67.1572,67.2002,67.011,67.0196,155607.0
2021-05-28 10:20:00,77.91,78.04,77.91,78.02,129656.0,67.011,67.1228,67.011,67.1056,129656.0
2021-05-28 10:25:00,78.02,78.13,77.98,78.04,152346.0,67.1056,67.2002,67.0712,67.1228,152346.0
2021-05-28 10:30:00,78.05,78.21,78.01,78.2,124012.0,67.1314,67.269,67.097,67.2604,124012.0
2021-05-28 10:35:00,78.19,78.25,78.06,78.09,134006.0,67.2518,67.3034,67.14,67.1658,134006.0
2021-05-28 10:40:00,78.09,78.25,78.08,78.23,90413.0,67.1658,67.3034,67.1572,67.2862,90413.0
2021-05-28 10:45:00,78.24,78.26,78.13,78.18,154938.0,67.2948,67.312,67.2002,67.2432,154938.0
2021-05-28 10:50:00,78.18,78.28,78.17,78.24,94146.0,67.2432,67.3292,67.2346,67.2948,94146.0
2021-05-28 10:55:00,78.24,78.34,78.22,78.31,127067.0,67.2948,67.3808,67.2776,67.355,127067.0
2021-05-28 11:00:00,78.31,78.43,78.29,78.42,82600.0,67.355,67.4582,67.3378,67.4496,82600.0
2021-05-28 11:05:00,78.43,78.45,78.39,78.42,69841.0,67.4582,67.4754,67.4238,67.4496,69841.0
2021-05-28 11:10:00,78.42,78.44,78.39,78.42,76482.0,67.4496,67.4668,67.4238,67.4496,76482.0
2021-05-28 11:15:00,78.41,78.5,78.41,78.5,78034.0,67.441,67.5184,67.441,67.5184,78034.0
2021-05-28 11:20:00,78.49,78.55,78.45,78.52,97580.0,67.5098,67.5615,67.4754,67.5357,97580.0
2021-05-28 11:25:00,78.52,78.55,78.48,78.5,96634.0,67.5357,67.5615,67.5012,67.5184,96634.0
2021-05-28 11:30:00,78.5,78.54,78.4,78.42,94767.0,67.5184,67.5529,67.4324,67.4496,94767.0
2021-05-28 11:35:00,78.44,78.54,78.42,78.52,104245.0,67.4668,67.5529,67.4496,67.5357,104245.0
2021-05-28 11:40:00,78.52,78.52,78.38,78.45,66427.0,67.5357,67.5357,67.4152,67.4754,66427.0
2021-05-28 11:45:00,78.44,78.47,78.38,78.46,81955.0,67.4668,67.4926,67.4152,67.484,81955.0
2021-05-28 11:50:00,78.45,78.5,78.45,78.5,66285.0,67.4754,67.5184,67.4754,67.5184,66285.0
2021-05-28 11:55:00,78.5,78.54,78.47,78.48,68508.0,67.5184,67.5529,67.4926,67.5012,68508.0
2021-05-28 12:00:00,78.48,78.5,78.44,78.5,62895.0,67.5012,67.5184,67.4668,67.5184,62895.0
2021-05-28 12:05:00,78.49,78.51,78.46,78.51,59308.0,67.5098,67.527,67.484,67.527,59308.0
2021-05-28 12:10:00,78.5,78.61,78.5,78.59,98071.0,67.5184,67.6131,67.5184,67.5959,98071.0
2021-05-28 12:15:00,78.6,78.69,78.58,78.69,129353.0,67.6045,67.6819,67.5873,67.6819,129353.0
2021-05-28 12:20:00,78.68,78.72,78.66,78.66,97369.0,67.6733,67.7077,67.6561,67.6561,97369.0
2021-05-28 12:25:00,78.67,78.67,78.58,78.6,82577.0,67.6647,67.6647,67.5873,67.6045,82577.0
2021-05-28 12:30:00,78.59,78.68,78.57,78.66,87304.0,67.5959,67.6733,67.5787,67.6561,87304.0
2021-05-28 12:35:00,78.65,78.66,78.6,78.66,72828.0,67.6475,67.6561,67.6045,67.6561,72828.0
2021-05-28 12:40:00,78.67,78.7,78.65,78.69,72364.0,67.6647,67.6905,67.6475,67.6819,72364.0
2021-05-28 12:45:00,78.69,78.72,78.64,78.67,137672.0,67.6819,67.7077,67.6389,67.6647,137672.0
2021-05-28 12:50:00,78.67,78.7,78.64,78.7,63086.0,67.6647,67.6905,67.6389,67.6905,63086.0
2021-05-28 12:55:00,78.69,78.69,78.61,78.63,57203.0,67.6819,67.6819,67.6131,67.6303,57203.0
2021-05-28 13:00:00,78.62,78.62,78.54,78.59,108137.0,67.6217,67.6217,67.5529,67.5959,108137.0
2021-05-28 13:05:00,78.59,78.6,78.48,78.49,147139.0,67.5959,67.6045,67.5012,67.5098,147139.0
2021-05-28 13:10:00,78.49,78.6,78.49,78.57,120993.0,67.5098,67.6045,67.5098,67.5787,120993.0
2021-05-28 13:15:00,78.56,78.65,78.54,78.65,65457.0,67.5701,67.6475,67.5529,67.6475,65457.0
2021-05-28 13:20:00,78.65,78.73,78.65,78.71,92580.0,67.6475,67.7163,67.6475,67.6991,92580.0
2021-05-28 13:25:00,78.71,78.75,78.68,78.73,65277.0,67.6991,67.7335,67.6733,67.7163,65277.0
2021-05-28 13:30:00,78.72,78.78,78.72,78.76,56389.0,67.7077,67.7593,67.7077,67.7421,56389.0
2021-05-28 13:35:00,78.76,78.84,78.74,78.83,100602.0,67.7421,67.8109,67.7249,67.8023,100602.0
2021-05-28 13:40:00,78.84,78.86,78.8,78.85,91658.0,67.8109,67.8281,67.7765,67.8195,91658.0
2021-05-28 13:45:00,78.86,78.97,78.85,78.94,132091.0,67.8281,67.9227,67.8195,67.8969,132091.0
2021-05-28 13:50:00,78.94,78.94,78.87,78.9,78909.0,67.8969,67.8969,67.8367,67.8625,78909.0
2021-05-28 13:55:00,78.89,78.93,78.81,78.82,169649.0,67.8539,67.8883,67.7851,67.7937,169649.0
2021-05-28 14:00:00,78.83,78.9,78.83,78.85,88138.0,67.8023,67.8625,67.8023,67.8195,88138.0
2021-05-28 14:05:00,78.85,78.88,78.78,78.8,92471.0,67.8195,67.8453,67.7593,67.7765,92471.0
2021-05-28 14:10:00,78.81,78.81,78.74,78.76,73718.0,67.7851,67.7851,67.7249,67.7421,73718.0
2021-05-28 14:15:00,78.77,78.78,78.71,78.77,70163.0,67.7507,67.7593,67.6991,67.7507,70163.0
2021-05-28 14:20:00,78.78,78.82,78.77,78.81,65048.0,67.7593,67.7937,67.7507,67.7851,65048.0
2021-05-28 14:25:00,78.81,78.82,78.73,78.77,95334.0,67.7851,67.7937,67.7163,67.7507,95334.0
2021-05-28 14:30:00,78.77,78.79,78.74,78.77,71801.0,67.7507,67.7679,67.7249,67.7507,71801.0
2021-05-28 14:35:00,78.77,78.78,78.7,78.7,64100.0,67.7507,67.7593,67.6905,67.6905,64100.0
2021-05-28 14:40:00,78.7,78.76,78.69,78.73,65186.0,67.6905,67.7421,67.6819,67.7163,65186.0
2021-05-28 14:45:00,78.73,78.74,78.66,78.69,62176.0,67.7163,67.7249,67.6561,67.6819,62176.0
2021-05-28 14:50:00,78.68,78.75,78.67,78.74,59751.0,67.6733,67.7335,67.6647,67.7249,59751.0
2021-05-28 14:55:00,78.75,78.76,78.69,78.69,58068.0,67.7335,67.7421,67.6819,67.6819,58068.0
2021-05-28 15:00:00,78.69,78.77,78.69,78.75,92447.0,67.6819,67.7507,67.6819,67.7335,92447.0
2021-05-28 15:05:00,78.75,78.76,78.72,78.74,62001.0,67.7335,67.7421,67.7077,67.7249,62001.0
2021-05-28 15:10:00,78.74,78.74,78.66,78.7,76571.0,67.7249,67.7249,67.6561,67.6905,76571.0
2021-05-28 15:15:00,78.71,78.77,78.7,78.72,125281.0,67.6991,67.7507,67.6905,67.7077,125281.0
2021-05-28 15:20:00,78.72,78.76,78.71,78.75,67807.0,67.7077,67.7421,67.6991,67.7335,67807.0
2021-05-28 15:25:00,78.75,78.77,78.71,78.74,147908.0,67.7335,67.7507,67.6991,67.7249,147908.0
2021-05-28 15:30:00,78.73,78.75,78.68,78.71,159295.0,67.7163,67.7335,67.6733,67.6991,159295.0
2021-05-28 15:35:00,78.71,78.81,78.7,78.79,167943.0,67.6991,67.7851,67.6905,67.7679,167943.0
2021-05-28 15:40:00,78.79,78.81,78.65,78.66,187767.0,67.7679,67.7851,67.6475,67.6561,187767.0
2021-05-28 15:45:00,78.66,78.73,78.65,78.7,170803.0,67.6561,67.7163,67.6475,67.6905,170803.0
2021-05-28 15:50:00,78.69,78.76,78.67,78.71,203409.0,67.6819,67.7421,67.6647,67.6991,203409.0
2021-05-28 15:55:00,78.72,78.74,78.61,78.71,914011.0,67.7077,67.7249,67.6131,67.6991,914011.0
2021-06-01 09:30:00,79.49,80.07,79.4,79.97,1511462.0,68.37,68.8688,68.2925,68.7828,1511462.0
2021-06-01 09:35:00,79.98,79.99,79.42,79.47,370090.0,68.7914,68.8,68.3097,68.3528,370090.0
2021-06-01 09:40:00,79.47,79.76,79.34,79.71,437079.0,68.3528,68.6022,68.2409,68.5592,437079.0
2021-06-01 09:45:00,79.71,79.78,79.57,79.77,368780.0,68.5592,68.6194,68.4388,68.6108,368780.0
2021-06-01 09:50:00,79.77,79.91,79.68,79.84,263434.0,68.6108,68.7312,68.5334,68.671,263434.0
2021-06-01 09:55:00,79.84,79.93,79.8,79.89,201712.0,68.671,68.7484,68.6366,68.714,201712.0
2021-06-01 10:00:00,79.89,80.09,79.88,79.95,463060.0,68.714,68.886,68.7054,68.7656,463060.0
2021-06-01 10:05:00,79.95,80.04,79.93,79.97,206579.0,68.7656,68.843,68.7484,68.7828,206579.0
2021-06-01 10:10:00,79.97,80.08,79.93,80.01,603458.0,68.7828,68.8774,68.7484,68.8172,603458.0
2021-06-01 10:15:00,80.0,80.04,79.84,80.02,296895.0,68.8086,68.843,68.671,68.8258,296895.0
2021-06-01 10:20:00,80.03,80.07,79.97,80.03,223554.0,68.8344,68.8688,68.7828,68.8344,223554.0
2021-06-01 10:25:00,80.03,80.07,79.86,79.92,200486.0,68.8344,68.8688,68.6882,68.7398,200486.0
2021-06-01 10:30:00,79.92,80.08,79.91,80.05,414677.0,68.7398,68.8774,68.7312,68.8516,414677.0
2021-06-01 10:35:00,80.05,80.08,79.83,79.87,199430.0,68.8516,68.8774,68.6624,68.6968,199430.0
2021-06-01 10:40:00,79.88,80.05,79.87,80.02,255615.0,68.7054,68.8516,68.6968,68.8258,255615.0
2021-06-01 10:45:00,80.01,80.02,79.85,79.88,116890.0,68.8172,68.8258,68.6796,68.7054,116890.0
2021-06-01 10:50:00,79.89,79.99,79.86,79.96,130573.0,68.714,68.8,68.6882,68.7742,130573.0
2021-06-01 10:55:00,79.97,79.98,79.88,79.96,170548.0,68.7828,68.7914,68.7054,68.7742,170548.0
2021-06-01 11:00:00,79.96,80.02,79.96,79.99,134697.0,68.7742,68.8258,68.7742,68.8,134697.0
2021-06-01 11:05:00,79.99,80.0,79.84,79.85,145919.0,68.8,68.8086,68.671,68.6796,145919.0
2021-06-01 11:10:00,79.84,79.94,79.81,79.94,74740.0,68.671,68.757,68.6452,68.757,74740.0
2021-06-01 11:15:00,79.93,79.93,79.74,79.77,282078.0,68.7484,68.7484,68.585,68.6108,282078.0
2021-06-01 11:20:00,79.77,79.83,79.73,79.74,107649.0,68.6108,68.6624,68.5764,68.585,107649.0
2021-06-01 11:25:00,79.74,79.76,79.68,79.69,109654.0,68.585,68.6022,68.5334,68.542,109654.0
2021-06-01 11:30:00,79.69,79.76,79.62,79.74,184389.0,68.542,68.6022,68.4818,68.585,184389.0
2021-06-01 11:35:00,79.75,79.84,79.75,79.77,140601.0,68.5936,68.671,68.5936,68.6108,140601.0
2021-06-01 11:40:00,79.78,79.84,79.77,79.79,66870.0,68.6194,68.671,68.6108,68.628,66870.0
2021-06-01 11:45:00,79.8,79.8,79.65,79.7,132715.0,68.6366,68.6366,68.5076,68.5506,132715.0
2021-06-01 11:50:00,79.7,79.72,79.65,79.67,56292.0,68.5506,68.5678,68.5076,68.5248,56292.0
2021-06-01 11:55:00,79.68,79.72,79.67,79.71,62406.0,68.5334,68.5678,68.5248,68.5592,62406.0
2021-06-01 12:00:00,79.71,79.71,79.6,79.6,74018.0,68.5592,68.5592,68.4646,68.4646,74018.0
2021-06-01 12:05:00,79.61,79.66,79.55,79.61,97839.0,68.4732,68.5162,68.4216,68.4732,97839.0
2021-06-01 12:10:00,79.62,79.69,79.62,79.66,51036.0,68.4818,68.542,68.4818,68.5162,51036.0
2021-06-01 12:15:00,79.66,79.66,79.52,79.52,47844.0,68.5162,68.5162,68.3958,68.3958,47844.0
2021-06-01 12:20:00,79.53,79.58,79.52,79.55,65711.0,68.4044,68.4474,68.3958,68.4216,65711.0
2021-06-01 12:25:00,79.55,79.62,79.52,79.56,90357.0,68.4216,68.4818,68.3958,68.4302,90357.0
2021-06-01 12:30:00,79.55,79.6,79.53,79.56,93604.0,68.4216,68.4646,68.4044,68.4302,93604.0
2021-06-01 12:35:00,79.57,79.62,79.53,79.61,64804.0,68.4388,68.4818,68.4044,68.4732,64804.0
2021-06-01 12:40:00,79.6,79.63,79.52,79.53,55366.0,68.4646,68.4904,68.3958,68.4044,55366.0
2021-06-01 12:45:00,79.52,79.58,79.52,79.56,47326.0,68.3958,68.4474,68.3958,68.4302,47326.0
2021-06-01 12:50:00,79.57,79.57,79.48,79.54,73298.0,68.4388,68.4388,68.3614,68.413,73298.0
2021-06-01 12:55:00,79.54,79.55,79.48,79.5,158544.0,68.413,68.4216,68.3614,68.3786,158544.0
2021-06-01 13:00:00,79.5,79.53,79.43,79.44,82055.0,68.3786,68.4044,68.3183,68.3269,82055.0
2021-06-01 13:05:00,79.44,79.46,79.37,79.45,91027.0,68.3269,68.3442,68.2667,68.3356,91027.0
2021-06-01 13:10:00,79.45,79.5,79.42,79.5,64452.0,68.3356,68.3786,68.3097,68.3786,64452.0
2021-06-01 13:15:00,79.5,79.51,79.42,79.45,62068.0,68.3786,68.3872,68.3097,68.3356,62068.0
2021-06-01 13:20:00,79.44,79.51,79.43,79.46,63878.0,68.3269,68.3872,68.3183,68.3442,63878.0
2021-06-01 13:25:00,79.46,79.53,79.46,79.47,103022.0,68.3442,68.4044,68.3442,68.3528,103022.0
2021-06-01 13:30:00,79.47,79.56,79.45,79.54,88131.0,68.3528,68.4302,68.3356,68.413,88131.0
2021-06-01 13:35:00,79.55,79.58,79.5,79.52,70976.0,68.4216,68.4474,68.3786,68.3958,70976.0
2021-06-01 13:40:00,79.52,79.52,79.45,79.49,61992.0,68.3958,68.3958,68.3356,68.37,61992.0
2021-06-01 13:45:00,79.49,79.51,79.45,79.47,60410.0,68.37,68.3872,68.3356,68.3528,60410.0
2021-06-01 13:50:00,79.47,79.52,79.46,79.48,72177.0,68.3528,68.3958,68.3442,68.3614,72177.0
2021-06-01 13:55:00,79.47,79.49,79.44,79.47,49361.0,68.3528,68.37,68.3269,68.3528,49361.0
2021-06-01 14:00:00,79.47,79.57,79.44,79.55,109349.0,68.3528,68.4388,68.3269,68.4216,109349.0
2021-06-01 14:05:00,79.55,79.6,79.53,79.56,75369.0,68.4216,68.4646,68.4044,68.4302,75369.0
2021-06-01 14:10:00,79.56,79.57,79.5,79.53,68175.0,68.4302,68.4388,68.3786,68.4044,68175.0
2021-06-01 14:15:00,79.54,79.59,79.53,79.59,48515.0,68.413,68.456,68.4044,68.456,48515.0
2021-06-01 14:20:00,79.58,79.65,79.58,79.65,67944.0,68.4474,68.5076,68.4474,68.5076,67944.0
2021-06-01 14:25:00,79.65,79.7,79.63,79.69,54246.0,68.5076,68.5506,68.4904,68.542,54246.0
2021-06-01 14:30:00,79.68,79.71,79.66,79.7,50590.0,68.5334,68.5592,68.5162,68.5506,50590.0
2021-06-01 14:35:00,79.7,79.75,79.68,79.72,66452.0,68.5506,68.5936,68.5334,68.5678,66452.0
2021-06-01 14:40:00,79.72,79.74,79.68,79.72,56936.0,68.5678,68.585,68.5334,68.5678,56936.0
2021-06-01 14:45:00,79.72,79.73,79.66,79.67,50252.0,68.5678,68.5764,68.5162,68.5248,50252.0
2021-06-01 14:50:00,79.68,79.71,79.66,79.7,44081.0,68.5334,68.5592,68.5162,68.5506,44081.0
2021-06-01 14:55:00,79.7,79.74,79.7,79.72,62127.0,68.5506,68.585,68.5506,68.5678,62127.0
2021-06-01 15:00:00,79.73,79.73,79.69,79.72,57817.0,68.5764,68.5764,68.542,68.5678,57817.0
2021-06-01 15:05:00,79.72,79.72,79.63,79.65,99696.0,68.5678,68.5678,68.4904,68.5076,99696.0
2021-06-01 15:10:00,79.65,79.69,79.61,79.65,92704.0,68.5076,68.542,68.4732,68.5076,92704.0
2021-06-01 15:15:00,79.65,79.65,79.61,79.63,53976.0,68.5076,68.5076,68.4732,68.4904,53976.0
2021-06-01 15:20:00,79.63,79.69,79.63,79.68,94657.0,68.4904,68.542,68.4904,68.5334,94657.0
2021-06-01 15:25:00,79.67,79.69,79.65,79.65,59206.0,68.5248,68.542,68.5076,68.5076,59206.0
2021-06-01 15:30:00,79.65,79.65,79.53,79.59,145003.0,68.5076,68.5076,68.4044,68.456,145003.0
2021-06-01 15:35:00,79.6,79.61,79.56,79.61,108952.0,68.4646,68.4732,68.4302,68.4732,108952.0
2021-06-01 15:40:00,79.61,79.69,79.6,79.65,143104.0,68.4732,68.542,68.4646,68.5076,143104.0
2021-06-01 15:45:00,79.65,79.74,79.64,79.74,125615.0,68.5076,68.585,68.499,68.585,125615.0
2021-06-01 15:50:00,79.74,79.77,79.61,79.75,284499.0,68.585,68.6108,68.4732,68.5936,284499.0
2021-06-01 15:55:00,79.75,79.8,79.67,79.75,580339.0,68.5936,68.6366,68.5248,68.5936,580339.0
2021-06-02 09:30:00,80.1,80.29,79.44,79.51,725420.0,68.8946,69.058,68.3269,68.3872,725420.0
2021-06-02 09:35:00,79.52,79.65,79.37,79.49,357317.0,68.3958,68.5076,68.2667,68.37,357317.0
2021-06-02 09:40:00,79.48,79.73,79.39,79.59,249176.0,68.3614,68.5764,68.2839,68.456,249176.0
2021-06-02 09:45:00,79.59,79.66,79.4,79.63,459408.0,68.456,68.5162,68.2925,68.4904,459408.0
2021-06-02 09:50:00,79.62,79.76,79.53,79.54,210890.0,68.4818,68.6022,68.4044,68.413,210890.0
2021-06-02 09:55:00,79.53,79.83,79.5,79.75,251000.0,68.4044,68.6624,68.3786,68.5936,251000.0
2021-06-02 10:00:00,79.75,79.91,79.72,79.81,347856.0,68.5936,68.7312,68.5678,68.6452,347856.0
2021-06-02 10:05:00,79.81,79.85,79.7,79.74,174182.0,68.6452,68.6796,68.5506,68.585,174182.0
2021-06-02 10:10:00,79.75,80.0,79.74,80.0,185380.0,68.5936,68.8086,68.585,68.8086,185380.0
2021-06-02 10:15:00,80.0,80.0,79.71,79.83,212789.0,68.8086,68.8086,68.5592,68.6624,212789.0
2021-06-02 10:20:00,79.81,79.92,79.79,79.85,88607.0,68.6452,68.7398,68.628,68.6796,88607.0
2021-06-02 10:25:00,79.85,79.93,79.82,79.87,84563.0,68.6796,68.7484,68.6538,68.6968,84563.0
2021-06-02 10:30:00,79.88,79.89,79.77,79.84,132041.0,68.7054,68.714,68.6108,68.671,132041.0
2021-06-02 10:35:00,79.83,79.9,79.71,79.89,220692.0,68.6624,68.7226,68.5592,68.714,220692.0
2021-06-02 10:40:00,79.89,80.0,79.83,79.98,163313.0,68.714,68.8086,68.6624,68.7914,163313.0
2021-06-02 10:45:00,79.99,80.01,79.87,79.94,132999.0,68.8,68.8172,68.6968,68.757,132999.0
2021-06-02 10:50:00,79.94,80.01,79.91,80.0,199265.0,68.757,68.8172,68.7312,68.8086,199265.0
2021-06-02 10:55:00,80.0,80.1,79.99,80.01,175376.0,68.8086,68.8946,68.8,68.8172,175376.0
2021-06-02 11:00:00,80.0,80.05,79.9,80.03,339151.0,68.8086,68.8516,68.7226,68.8344,339151.0
2021-06-02 11:05:00,80.04,80.15,79.99,80.01,329058.0,68.843,68.9376,68.8,68.8172,329058.0
2021-06-02 11:10:00,80.02,80.03,79.97,80.01,249414.0,68.8258,68.8344,68.7828,68.8172,249414.0
2021-06-02 11:15:00,80.01,80.05,79.89,80.0,339861.0,68.8172,68.8516,68.714,68.8086,339861.0
2021-06-02 11:20:00,80.0,80.0,79.93,79.97,78232.0,68.8086,68.8086,68.7484,68.7828,78232.0
2021-06-02 11:25:00,79.97,79.99,79.88,79.9,92815.0,68.7828,68.8,68.7054,68.7226,92815.0
2021-06-02 11:30:00,79.9,79.95,79.84,79.94,93797.0,68.7226,68.7656,68.671,68.757,93797.0
2021-06-02 11:35:00,79.93,79.95,79.87,79.89,86082.0,68.7484,68.7656,68.6968,68.714,86082.0
2021-06-02 11:40:00,79.89,79.9,79.85,79.88,77840.0,68.714,68.7226,68.6796,68.7054,77840.0
2021-06-02 11:45:00,79.87,79.87,79.79,79.84,100887.0,68.6968,68.6968,68.628,68.671,100887.0
2021-06-02 11:50:00,79.84,79.91,79.84,79.88,70173.0,68.671,68.7312,68.671,68.7054,70173.0
2021-06-02 11:55:00,79.87,79.92,79.84,79.86,97484.0,68.6968,68.7398,68.671,68.6882,97484.0
2021-06-02 12:00:00,79.86,79.87,79.78,79.81,93763.0,68.6882,68.6968,68.6194,68.6452,93763.0
2021-06-02 12:05:00,79.8,79.84,79.76,79.81,103005.0,68.6366,68.671,68.6022,68.6452,103005.0
2021-06-02 12:10:00,79.81,79.85,79.77,79.83,79158.0,68.6452,68.6796,68.6108,68.6624,79158.0
2021-06-02 12:15:00,79.83,79.89,79.82,79.89,59870.0,68.6624,68.714,68.6538,68.714,59870.0
2021-06-02 12:20:00,79.9,79.93,79.87,79.88,104072.0,68.7226,68.7484,68.6968,68.7054,104072.0
2021-06-02 12:25:00,79.89,79.89,79.78,79.79,105586.0,68.714,68.714,68.6194,68.628,105586.0
2021-06-02 12:30:00,79.79,79.81,79.68,79.77,162169.0,68.628,68.6452,68.5334,68.6108,162169.0
2021-06-02 12:35:00,79.77,79.78,79.7,79.7,102098.0,68.6108,68.6194,68.5506,68.5506,102098.0
2021-06-02 12:40:00,79.7,79.7,79.62,79.67,89214.0,68.5506,68.5506,68.4818,68.5248,89214.0
2021-06-02 12:45:00,79.67,79.71,79.64,79.67,140063.0,68.5248,68.5592,68.499,68.5248,140063.0
2021-06-02 12:50:00,79.67,79.77,79.66,79.77,104104.0,68.5248,68.6108,68.5162,68.6108,104104.0
2021-06-02 12:55:00,79.77,79.81,79.76,79.8,74784.0,68.6108,68.6452,68.6022,68.6366,74784.0
2021-06-02 13:00:00,79.8,79.83,79.77,79.79,75276.0,68.6366,68.6624,68.6108,68.628,75276.0
2021-06-02 13:05:00,79.8,79.84,79.77,79.81,73248.0,68.6366,68.671,68.6108,68.6452,73248.0
2021-06-02 13:10:00,79.81,79.82,79.72,79.74,86426.0,68.6452,68.6538,68.5678,68.585,86426.0
2021-06-02 13:15:00,79.75,79.75,79.65,79.67,59784.0,68.5936,68.5936,68.5076,68.5248,59784.0
2021-06-02 13:20:00,79.67,79.69,79.61,79.61,113946.0,68.5248,68.542,68.4732,68.4732,113946.0
2021-06-02 13:25:00,79.62,79.69,79.61,79.66,98345.0,68.4818,68.542,68.4732,68.5162,98345.0
2021-06-02 13:30:00,79.65,79.72,79.59,79.72,159739.0,68.5076,68.5678,68.456,68.5678,159739.0
2021-06-02 13:35:00,79.72,79.78,79.69,79.75,77262.0,68.5678,68.6194,68.542,68.5936,77262.0
2021-06-02 13:40:00,79.76,79.77,79.73,79.77,63473.0,68.6022,68.6108,68.5764,68.6108,63473.0
2021-06-02 13:45:00,79.76,79.78,79.68,79.75,105828.0,68.6022,68.6194,68.5334,68.5936,105828.0
2021-06-02 13:50:00,79.75,79.8,79.74,79.77,71087.0,68.5936,68.6366,68.585,68.6108,71087.0
2021-06-02 13:55:00,79.77,79.81,79.76,79.79,54908.0,68.6108,68.6452,68.6022,68.628,54908.0
2021-06-02 14:00:00,79.79,79.89,79.78,79.89,115246.0,68.628,68.714,68.6194,68.714,115246.0
2021-06-02 14:05:00,79.89,79.9,79.75,79.75,128361.0,68.714,68.7226,68.5936,68.5936,128361.0
2021-06-02 14:10:00,79.75,79.89,79.72,79.87,125563.0,68.5936,68.714,68.5678,68.6968,125563.0
2021-06-02 14:15:00,79.87,79.98,79.85,79.98,96344.0,68.6968,68.7914,68.6796,68.7914,96344.0
2021-06-02 14:20:00,79.98,80.0,79.9,79.95,110427.0,68.7914,68.8086,68.7226,68.7656,110427.0
2021-06-02 14:25:00,79.95,79.98,79.9,79.92,68562.0,68.7656,68.7914,68.7226,68.7398,68562.0
2021-06-02 14:30:00,79.92,79.97,79.88,79.92,77621.0,68.7398,68.7828,68.7054,68.7398,77621.0
2021-06-02 14:35:00,79.91,80.0,79.9,79.98,112063.0,68.7312,68.8086,68.7226,68.7914,112063.0
2021-06-02 14:40:00,79.97,80.0,79.96,79.98,65097.0,68.7828,68.8086,68.7742,68.7914,65097.0
2021-06-02 14:45:00,79.98,80.04,79.97,80.02,98601.0,68.7914,68.843,68.7828,68.8258,98601.0
2021-06-02 14:50:00,80.02,80.02,79.96,79.98,68070.0,68.8258,68.8258,68.7742,68.7914,68070.0
2021-06-02 14:55:00,79.98,80.03,79.97,80.02,90905.0,68.7914,68.8344,68.7828,68.8258,90905.0
2021-06-02 15:00:00,80.02,80.03,79.95,79.99,130816.0,68.8258,68.8344,68.7656,68.8,130816.0
2021-06-02 15:05:00,80.0,80.03,79.98,80.01,122142.0,68.8086,68.8344,68.7914,68.8172,122142.0
2021-06-02 15:10:00,80.01,80.03,79.99,80.01,139259.0,68.8172,68.8344,68.8,68.8172,139259.0
2021-06-02 15:15:00,80.01,80.02,79.96,79.97,144576.0,68.8172,68.8258,68.7742,68.7828,144576.0
2021-06-02 15:20:00,79.97,79.98,79.91,79.92,117023.0,68.7828,68.7914,68.7312,68.7398,117023.0
2021-06-02 15:25:00,79.93,79.97,79.89,79.9,120506.0,68.7484,68.7828,68.714,68.7226,120506.0
2021-06-02 15:30:00,79.9,79.91,79.83,79.9,124746.0,68.7226,68.7312,68.6624,68.7226,124746.0
2021-06-02 15:35:00,79.89,79.93,79.88,79.89,124462.0,68.714,68.7484,68.7054,68.714,124462.0
2021-06-02 15:40:00,79.9,79.94,79.89,79.91,248360.0,68.7226,68.757,68.714,68.7312,248360.0
2021-06-02 15:45:00,79.9,79.91,79.81,79.85,235022.0,68.7226,68.7312,68.6452,68.6796,235022.0
2021-06-02 15:50:00,79.85,79.89,79.75,79.78,380233.0,68.6796,68.714,68.5936,68.6194,380233.0
2021-06-02 15:55:00,79.77,79.9,79.75,79.86,689510.0,68.6108,68.7226,68.5936,68.6882,689510.0
2021-06-03 09:30:00,79.71,79.9,79.5,79.62,598462.0,68.5592,68.7226,68.3786,68.4818,598462.0
2021-06-03 09:35:00,79.64,79.72,79.5,79.58,241716.0,68.499,68.5678,68.3786,68.4474,241716.0
2021-06-03 09:40:00,79.62,79.79,79.53,79.74,398459.0,68.4818,68.628,68.4044,68.585,398459.0
2021-06-03 09:45:00,79.73,80.13,79.73,79.95,558255.0,68.5764,68.9204,68.5764,68.7656,558255.0
2021-06-03 09:50:00,79.95,80.29,79.92,80.2,369121.0,68.7656,69.058,68.7398,68.9806,369121.0
2021-06-03 09:55:00,80.2,80.21,79.99,80.0,628226.0,68.9806,68.9892,68.8,68.8086,628226.0
2021-06-03 10:00:00,80.01,80.13,79.94,79.95,434575.0,68.8172,68.9204,68.757,68.7656,434575.0
2021-06-03 10:05:00,79.95,80.06,79.92,79.95,178197.0,68.7656,68.8602,68.7398,68.7656,178197.0
2021-06-03 10:10:00,79.97,80.04,79.91,79.98,114510.0,68.7828,68.843,68.7312,68.7914,114510.0
2021-06-03 10:15:00,79.98,80.01,79.87,79.93,149191.0,68.7914,68.8172,68.6968,68.7484,149191.0
2021-06-03 10:20:00,79.94,80.07,79.93,80.01,142844.0,68.757,68.8688,68.7484,68.8172,142844.0
2021-06-03 10:25:00,80.01,80.04,79.96,79.99,155336.0,68.8172,68.843,68.7742,68.8,155336.0
2021-06-03 10:30:00,79.98,80.03,79.96,80.01,286522.0,68.7914,68.8344,68.7742,68.8172,286522.0
2021-06-03 10:35:00,80.02,80.03,79.91,79.92,195150.0,68.8258,68.8344,68.7312,68.7398,195150.0
2021-06-03 10:40:00,79.92,80.02,79.92,79.94,371804.0,68.7398,68.8258,68.7398,68.757,371804.0
2021-06-03 10:45:00,79.94,80.09,79.91,80.06,264005.0,68.757,68.886,68.7312,68.8602,264005.0
2021-06-03 10:50:00,80.06,80.11,79.99,80.0,326007.0,68.8602,68.9032,68.8,68.8086,326007.0
2021-06-03 10:55:00,80.0,80.07,79.99,80.01,279268.0,68.8086,68.8688,68.8,68.8172,279268.0
2021-06-03 11:00:00,80.0,80.02,79.91,80.0,320297.0,68.8086,68.8258,68.7312,68.8086,320297.0
2021-06-03 11:05:00,80.0,80.06,79.95,80.0,190784.0,68.8086,68.8602,68.7656,68.8086,190784.0
2021-06-03 11:10:00,80.0,80.02,79.92,79.93,138196.0,68.8086,68.8258,68.7398,68.7484,138196.0
2021-06-03 11:15:00,79.92,79.98,79.85,79.95,210128.0,68.7398,68.7914,68.6796,68.7656,210128.0
2021-06-03 11:20:00,79.95,80.01,79.91,80.01,145846.0,68.7656,68.8172,68.7312,68.8172,145846.0
2021-06-03 11:25:00,80.0,80.04,79.98,80.0,200233.0,68.8086,68.843,68.7914,68.8086,200233.0
2021-06-03 11:30:00,79.99,80.02,79.96,79.99,114361.0,68.8,68.8258,68.7742,68.8,114361.0
2021-06-03 11:35:00,79.99,80.02,79.96,80.01,396680.0,68.8,68.8258,68.7742,68.8172,396680.0
2021-06-03 11:40:00,80.01,80.06,80.0,80.02,310349.0,68.8172,68.8602,68.8086,68.8258,310349.0
2021-06-03 11:45:00,80.02,80.03,80.0,80.02,205939.0,68.8258,68.8344,68.8086,68.8258,205939.0
2021-06-03 11:50:00,80.02,80.02,79.91,79.92,278774.0,68.8258,68.8258,68.7312,68.7398,278774.0
2021-06-03 11:55:00,79.92,79.93,79.84,79.87,99901.0,68.7398,68.7484,68.671,68.6968,99901.0
2021-06-03 12:00:00,79.87,79.94,79.86,79.94,85167.0,68.6968,68.757,68.6882,68.757,85167.0
2021-06-03 12:05:00,79.94,80.02,79.93,79.99,163809.0,68.757,68.8258,68.7484,68.8,163809.0
2021-06-03 12:10:00,79.99,80.07,79.98,80.05,284377.0,68.8,68.8688,68.7914,68.8516,284377.0
2021-06-03 12:15:00,80.05,80.06,79.99,80.01,204476.0,68.8516,68.8602,68.8,68.8172,204476.0
2021-06-03 12:20:00,80.01,80.02,79.94,80.0,171679.0,68.8172,68.8258,68.757,68.8086,171679.0
2021-06-03 12:25:00,79.99,80.03,79.96,80.03,239464.0,68.8,68.8344,68.7742,68.8344,239464.0
2021-06-03 12:30:00,80.03,80.17,80.0,80.11,753635.0,68.8344,68.9548,68.8086,68.9032,753635.0
2021-06-03 12:35:00,80.11,80.13,79.99,80.01,687806.0,68.9032,68.9204,68.8,68.8172,687806.0
2021-06-03 12:40:00,80.01,80.04,79.99,79.99,244097.0,68.8172,68.843,68.8,68.8,244097.0
2021-06-03 12:45:00,79.99,80.12,79.98,80.11,309242.0,68.8,68.9118,68.7914,68.9032,309242.0
2021-06-03 12:50:00,80.11,80.12,79.92,79.95,149063.0,68.9032,68.9118,68.7398,68.7656,149063.0
2021-06-03 12:55:00,79.95,80.02,79.94,80.0,122508.0,68.7656,68.8258,68.757,68.8086,122508.0
2021-06-03 13:00:00,80.01,80.03,79.98,80.03,112721.0,68.8172,68.8344,68.7914,68.8344,112721.0
2021-06-03 13:05:00,80.03,80.03,79.9,79.98,198284.0,68.8344,68.8344,68.7226,68.7914,198284.0
2021-06-03 13:10:00,79.98,80.05,79.94,79.98,337300.0,68.7914,68.8516,68.757,68.7914,337300.0
2021-06-03 13:15:00,79.98,80.05,79.97,80.0,285304.0,68.7914,68.8516,68.7828,68.8086,285304.0
2021-06-03 13:20:00,79.99,80.04,79.96,80.04,251282.0,68.8,68.843,68.7742,68.843,251282.0
2021-06-03 13:25:00,80.03,80.08,80.0,80.0,207811.0,68.8344,68.8774,68.8086,68.8086,207811.0
2021-06-03 13:30:00,80.0,80.03,79.99,80.01,274842.0,68.8086,68.8344,68.8,68.8172,274842.0
2021-06-03 13:35:00,80.0,80.03,79.98,79.98,198277.0,68.8086,68.8344,68.7914,68.7914,198277.0
2021-06-03 13:40:00,79.98,79.98,79.89,79.9,176338.0,68.7914,68.7914,68.714,68.7226,176338.0
2021-06-03 13:45:00,79.9,79.94,79.87,79.91,75829.0,68.7226,68.757,68.6968,68.7312,75829.0
2021-06-03 13:50:00,79.91,79.93,79.87,79.88,80728.0,68.7312,68.7484,68.6968,68.7054,80728.0
2021-06-03 13:55:00,79.88,79.92,79.86,79.87,54857.0,68.7054,68.7398,68.6882,68.6968,54857.0
2021-06-03 14:00:00,79.87,79.9,79.81,79.89,121921.0,68.6968,68.7226,68.6452,68.714,121921.0
2021-06-03 14:05:00,79.9,79.9,79.83,79.84,530737.0,68.7226,68.7226,68.6624,68.671,530737.0
2021-06-03 14:10:00,79.84,79.85,79.78,79.79,133603.0,68.671,68.6796,68.6194,68.628,133603.0
2021-06-03 14:15:00,79.79,79.8,79.64,79.7,222725.0,68.628,68.6366,68.499,68.5506,222725.0
2021-06-03 14:20:00,79.7,79.71,79.62,79.62,84306.0,68.5506,68.5592,68.4818,68.4818,84306.0
2021-06-03 14:25:00,79.61,79.65,79.58,79.63,62241.0,68.4732,68.5076,68.4474,68.4904,62241.0
2021-06-03 14:30:00,79.63,79.64,79.56,79.58,87879.0,68.4904,68.499,68.4302,68.4474,87879.0
2021-06-03 14:35:00,79.58,79.62,79.48,79.5,137898.0,68.4474,68.4818,68.3614,68.3786,137898.0
2021-06-03 14:40:00,79.49,79.52,79.45,79.52,80925.0,68.37,68.3958,68.3356,68.3958,80925.0
2021-06-03 14:45:00,79.53,79.57,79.48,79.55,82523.0,68.4044,68.4388,68.3614,68.4216,82523.0
2021-06-03 14:50:00,79.55,79.55,79.42,79.47,103403.0,68.4216,68.4216,68.3097,68.3528,103403.0
2021-06-03 14:55:00,79.47,79.54,79.46,79.49,76370.0,68.3528,68.413,68.3442,68.37,76370.0
2021-06-03 15:00:00,79.48,79.52,79.43,79.49,96129.0,68.3614,68.3958,68.3183,68.37,96129.0
2021-06-03 15:05:00,79.49,79.6,79.49,79.59,169162.0,68.37,68.4646,68.37,68.456,169162.0
2021-06-03 15:10:00,79.59,79.6,79.54,79.59,182059.0,68.456,68.4646,68.413,68.456,182059.0
2021-06-03 15:15:00,79.58,79.68,79.58,79.64,133298.0,68.4474,68.5334,68.4474,68.499,133298.0
2021-06-03 15:20:00,79.63,79.72,79.56,79.7,178763.0,68.4904,68.5678,68.4302,68.5506,178763.0
2021-06-03 15:25:00,79.7,79.74,79.69,79.73,167494.0,68.5506,68.585,68.542,68.5764,167494.0
2021-06-03 15:30:00,79.73,79.79,79.68,79.78,101487.0,68.5764,68.628,68.5334,68.6194,101487.0
2021-06-03 15:35:00,79.77,79.87,79.76,79.87,133605.0,68.6108,68.6968,68.6022,68.6968,133605.0
2021-06-03 15:40:00,79.87,79.91,79.83,79.84,376685.0,68.6968,68.7312,68.6624,68.671,376685.0
2021-06-03 15:45:00,79.83,79.86,79.68,79.69,460620.0,68.6624,68.6882,68.5334,68.542,460620.0
2021-06-03 15:50:00,79.7,79.74,79.6,79.6,508740.0,68.5506,68.585,68.4646,68.4646,508740.0
2021-06-03 15:55:00,79.61,79.71,79.51,79.64,777827.0,68.4732,68.5592,68.3872,68.499,777827.0
2021-06-04 09:30:00,79.69,79.87,79.57,79.67,413641.0,68.542,68.6968,68.4388,68.5248,413641.0
2021-06-04 09:35:00,79.67,79.75,79.37,79.51,306934.0,68.5248,68.5936,68.2667,68.3872,306934.0
2021-06-04 09:40:00,79.52,79.7,79.39,79.4,427205.0,68.3958,68.5506,68.2839,68.2925,427205.0
2021-06-04 09:45:00,79.39,79.41,79.13,79.16,250933.0,68.2839,68.3011,68.0603,68.0861,250933.0
2021-06-04 09:50:00,79.16,79.2,79.01,79.04,212614.0,68.0861,68.1205,67.9571,67.9829,212614.0
2021-06-04 09:55:00,79.03,79.23,79.02,79.19,416483.0,67.9743,68.1463,67.9657,68.1119,416483.0
2021-06-04 10:00:00,79.19,79.27,79.01,79.24,354211.0,68.1119,68.1807,67.9571,68.1549,354211.0
2021-06-04 10:05:00,79.23,79.31,79.16,79.16,115871.0,68.1463,68.2151,68.0861,68.0861,115871.0
2021-06-04 10:10:00,79.15,79.22,79.12,79.16,70228.0,68.0775,68.1377,68.0517,68.0861,70228.0
2021-06-04 10:15:00,79.15,79.21,79.09,79.2,72596.0,68.0775,68.1291,68.0259,68.1205,72596.0
2021-06-04 10:20:00,79.2,79.24,79.11,79.14,267384.0,68.1205,68.1549,68.0431,68.0689,267384.0
2021-06-04 10:25:00,79.14,79.26,79.1,79.24,123453.0,68.0689,68.1721,68.0345,68.1549,123453.0
2021-06-04 10:30:00,79.24,79.33,79.21,79.3,90947.0,68.1549,68.2323,68.1291,68.2065,90947.0
2021-06-04 10:35:00,79.31,79.32,79.05,79.09,236914.0,68.2151,68.2237,67.9915,68.0259,236914.0
2021-06-04 10:40:00,79.08,79.17,79.01,79.03,171374.0,68.0173,68.0947,67.9571,67.9743,171374.0
2021-06-04 10:45:00,79.03,79.21,78.98,79.21,206517.0,67.9743,68.1291,67.9313,68.1291,206517.0
2021-06-04 10:50:00,79.21,79.24,79.08,79.17,123571.0,68.1291,68.1549,68.0173,68.0947,123571.0
2021-06-04 10:55:00,79.17,79.25,79.16,79.24,116010.0,68.0947,68.1635,68.0861,68.1549,116010.0
2021-06-04 11:00:00,79.25,79.29,79.09,79.09,94652.0,68.1635,68.1979,68.0259,68.0259,94652.0
2021-06-04 11:05:00,79.09,79.12,79.05,79.07,67898.0,68.0259,68.0517,67.9915,68.0087,67898.0
2021-06-04 11:10:00,79.08,79.16,79.03,79.04,90063.0,68.0173,68.0861,67.9743,67.9829,90063.0
2021-06-04 11:15:00,79.03,79.08,78.95,78.97,132554.0,67.9743,68.0173,67.9055,67.9227,132554.0
2021-06-04 11:20:00,78.97,79.06,78.95,79.06,111924.0,67.9227,68.0001,67.9055,68.0001,111924.0
2021-06-04 11:25:00,79.05,79.08,78.94,78.96,85972.0,67.9915,68.0173,67.8969,67.9141,85972.0
2021-06-04 11:30:00,78.96,79.0,78.89,78.91,109074.0,67.9141,67.9485,67.8539,67.8711,109074.0
2021-06-04 11:35:00,78.9,78.92,78.81,78.85,113256.0,67.8625,67.8797,67.7851,67.8195,113256.0
2021-06-04 11:40:00,78.84,78.91,78.81,78.91,91174.0,67.8109,67.8711,67.7851,67.8711,91174.0
2021-06-04 11:45:00,78.9,78.92,78.83,78.91,76896.0,67.8625,67.8797,67.8023,67.8711,76896.0
2021-06-04 11:50:00,78.9,78.94,78.87,78.88,112925.0,67.8625,67.8969,67.8367,67.8453,112925.0
2021-06-04 11:55:00,78.88,78.92,78.85,78.9,54730.0,67.8453,67.8797,67.8195,67.8625,54730.0
2021-06-04 12:00:00,78.9,78.98,78.9,78.97,137427.0,67.8625,67.9313,67.8625,67.9227,137427.0
2021-06-04 12:05:00,78.97,78.99,78.93,78.95,55956.0,67.9227,67.9399,67.8883,67.9055,55956.0
2021-06-04 12:10:00,78.95,79.0,78.95,79.0,84128.0,67.9055,67.9485,67.9055,67.9485,84128.0
2021-06-04 12:15:00,79.0,79.11,78.99,79.07,139461.0,67.9485,68.0431,67.9399,68.0087,139461.0
2021-06-04 12:20:00,79.08,79.09,79.05,79.07,61864.0,68.0173,68.0259,67.9915,68.0087,61864.0
2021-06-04 12:25:00,79.07,79.11,79.06,79.08,59590.0,68.0087,68.0431,68.0001,68.0173,59590.0
2021-06-04 12:30:00,79.08,79.09,79.04,79.04,105286.0,68.0173,68.0259,67.9829,67.9829,105286.0
2021-06-04 12:35:00,79.05,79.13,79.04,79.12,72220.0,67.9915,68.0603,67.9829,68.0517,72220.0
2021-06-04 12:40:00,79.12,79.17,79.12,79.17,51053.0,68.0517,68.0947,68.0517,68.0947,51053.0
2021-06-04 12:45:00,79.17,79.22,79.16,79.19,73222.0,68.0947,68.1377,68.0861,68.1119,73222.0
2021-06-04 12:50:00,79.2,79.28,79.19,79.28,112454.0,68.1205,68.1893,68.1119,68.1893,112454.0
2021-06-04 12:55:00,79.28,79.32,79.25,79.31,66014.0,68.1893,68.2237,68.1635,68.2151,66014.0
2021-06-04 13:00:00,79.32,79.34,79.28,79.33,93130.0,68.2237,68.2409,68.1893,68.2323,93130.0
2021-06-04 13:05:00,79.32,79.39,79.31,79.39,70679.0,68.2237,68.2839,68.2151,68.2839,70679.0
2021-06-04 13:10:00,79.39,79.4,79.37,79.39,57552.0,68.2839,68.2925,68.2667,68.2839,57552.0
2021-06-04 13:15:00,79.39,79.4,79.37,79.39,49632.0,68.2839,68.2925,68.2667,68.2839,49632.0
2021-06-04 13:20:00,79.4,79.4,79.3,79.32,179977.0,68.2925,68.2925,68.2065,68.2237,179977.0
2021-06-04 13:25:00,79.32,79.33,79.28,79.3,70500.0,68.2237,68.2323,68.1893,68.2065,70500.0
2021-06-04 13:30:00,79.3,79.31,79.22,79.3,56758.0,68.2065,68.2151,68.1377,68.2065,56758.0
2021-06-04 13:35:00,79.31,79.35,79.24,79.32,186707.0,68.2151,68.2495,68.1549,68.2237,186707.0
2021-06-04 13:40:00,79.31,79.33,79.3,79.33,183291.0,68.2151,68.2323,68.2065,68.2323,183291.0
2021-06-04 13:45:00,79.33,79.33,79.29,79.31,131251.0,68.2323,68.2323,68.1979,68.2151,131251.0
2021-06-04 13:50:00,79.31,79.33,79.25,79.27,124868.0,68.2151,68.2323,68.1635,68.1807,124868.0
2021-06-04 13:55:00,79.27,79.3,79.25,79.29,78343.0,68.1807,68.2065,68.1635,68.1979,78343.0
2021-06-04 14:00:00,79.29,79.37,79.28,79.37,138189.0,68.1979,68.2667,68.1893,68.2667,138189.0
2021-06-04 14:05:00,79.37,79.4,79.33,79.39,105922.0,68.2667,68.2925,68.2323,68.2839,105922.0
2021-06-04 14:10:00,79.39,79.44,79.38,79.44,92236.0,68.2839,68.3269,68.2753,68.3269,92236.0
2021-06-04 14:15:00,79.44,79.44,79.3,79.31,97376.0,68.3269,68.3269,68.2065,68.2151,97376.0
2021-06-04 14:20:00,79.32,79.41,79.31,79.39,74397.0,68.2237,68.3011,68.2151,68.2839,74397.0
2021-06-04 14:25:00,79.39,79.42,79.37,79.4,64027.0,68.2839,68.3097,68.2667,68.2925,64027.0
2021-06-04 14:30:00,79.4,79.43,79.38,79.41,99974.0,68.2925,68.3183,68.2753,68.3011,99974.0
2021-06-04 14:35:00,79.41,79.45,79.39,79.44,58698.0,68.3011,68.3356,68.2839,68.3269,58698.0
2021-06-04 14:40:00,79.45,79.48,79.43,79.47,52077.0,68.3356,68.3614,68.3183,68.3528,52077.0
2021-06-04 14:45:00,79.47,79.47,79.42,79.42,63069.0,68.3528,68.3528,68.3097,68.3097,63069.0
2021-06-04 14:50:00,79.42,79.43,79.39,79.41,65861.0,68.3097,68.3183,68.2839,68.3011,65861.0
2021-06-04 14:55:00,79.4,79.42,79.38,79.42,58380.0,68.2925,68.3097,68.2753,68.3097,58380.0
2021-06-04 15:00:00,79.41,79.44,79.39,79.4,100413.0,68.3011,68.3269,68.2839,68.2925,100413.0
2021-06-04 15:05:00,79.4,79.43,79.37,79.39,72572.0,68.2925,68.3183,68.2667,68.2839,72572.0
2021-06-04 15:10:00,79.39,79.43,79.38,79.43,162265.0,68.2839,68.3183,68.2753,68.3183,162265.0
2021-06-04 15:15:00,79.42,79.46,79.41,79.45,77742.0,68.3097,68.3442,68.3011,68.3356,77742.0
2021-06-04 15:20:00,79.46,79.55,79.44,79.55,111498.0,68.3442,68.4216,68.3269,68.4216,111498.0
2021-06-04 15:25:00,79.55,79.55,79.49,79.55,147231.0,68.4216,68.4216,68.37,68.4216,147231.0
2021-06-04 15:30:00,79.54,79.58,79.48,79.57,137847.0,68.413,68.4474,68.3614,68.4388,137847.0
2021-06-04 15:35:00,79.58,79.59,79.54,79.58,155698.0,68.4474,68.456,68.413,68.4474,155698.0
2021-06-04 15:40:00,79.58,79.62,79.57,79.6,232918.0,68.4474,68.4818,68.4388,68.4646,232918.0
2021-06-04 15:45:00,79.6,79.63,79.58,79.61,160869.0,68.4646,68.4904,68.4474,68.4732,160869.0
2021-06-04 15:50:00,79.62,79.66,79.56,79.6,348805.0,68.4818,68.5162,68.4302,68.4646,348805.0
2021-06-04 15:55:00,79.6,79.6,79.47,79.48,502556.0,68.4646,68.4646,68.3528,68.3614,502556.0
2021-06-07 09:30:00,79.62,79.65,79.24,79.24,502245.0,68.4818,68.5076,68.1549,68.1549,502245.0
2021-06-07 09:35:00,79.25,79.41,79.16,79.37,240268.0,68.1635,68.3011,68.0861,68.2667,240268.0
2021-06-07 09:40:00,79.38,79.56,79.36,79.49,232443.0,68.2753,68.4302,68.2581,68.37,232443.0
2021-06-07 09:45:00,79.5,79.55,79.38,79.38,95067.0,68.3786,68.4216,68.2753,68.2753,95067.0
2021-06-07 09:50:00,79.37,79.37,79.12,79.27,170895.0,68.2667,68.2667,68.0517,68.1807,170895.0
2021-06-07 09:55:00,79.27,79.35,79.22,79.23,118094.0,68.1807,68.2495,68.1377,68.1463,118094.0
2021-06-07 10:00:00,79.24,79.24,79.01,79.15,243766.0,68.1549,68.1549,67.9571,68.0775,243766.0
2021-06-07 10:05:00,79.14,79.21,79.1,79.21,97266.0,68.0689,68.1291,68.0345,68.1291,97266.0
2021-06-07 10:10:00,79.22,79.25,79.13,79.16,88099.0,68.1377,68.1635,68.0603,68.0861,88099.0
2021-06-07 10:15:00,79.16,79.29,79.11,79.14,249879.0,68.0861,68.1979,68.0431,68.0689,249879.0
2021-06-07 10:20:00,79.14,79.23,79.13,79.18,112506.0,68.0689,68.1463,68.0603,68.1033,112506.0
2021-06-07 10:25:00,79.19,79.24,79.14,79.17,120503.0,68.1119,68.1549,68.0689,68.0947,120503.0
2021-06-07 10:30:00,79.18,79.21,79.1,79.14,141752.0,68.1033,68.1291,68.0345,68.0689,141752.0
2021-06-07 10:35:00,79.14,79.28,79.12,79.25,219152.0,68.0689,68.1893,68.0517,68.1635,219152.0
2021-06-07 10:40:00,79.26,79.31,79.24,79.26,94141.0,68.1721,68.2151,68.1549,68.1721,94141.0
2021-06-07 10:45:00,79.27,79.29,79.16,79.18,100031.0,68.1807,68.1979,68.0861,68.1033,100031.0
2021-06-07 10:50:00,79.18,79.34,79.15,79.34,136905.0,68.1033,68.2409,68.0775,68.2409,136905.0
2021-06-07 10:55:00,79.34,79.34,79.22,79.23,280459.0,68.2409,68.2409,68.1377,68.1463,280459.0
2021-06-07 11:00:00,79.24,79.31,79.2,79.23,204906.0,68.1549,68.2151,68.1205,68.1463,204906.0
2021-06-07 11:05:00,79.23,79.31,79.21,79.25,255734.0,68.1463,68.2151,68.1291,68.1635,255734.0
2021-06-07 11:10:00,79.25,79.36,79.25,79.29,99248.0,68.1635,68.2581,68.1635,68.1979,99248.0
2021-06-07 11:15:00,79.29,79.35,79.25,79.3,73880.0,68.1979,68.2495,68.1635,68.2065,73880.0
2021-06-07 11:20:00,79.31,79.31,79.2,79.21,90390.0,68.2151,68.2151,68.1205,68.1291,90390.0
2021-06-07 11:25:00,79.21,79.23,79.13,79.23,95670.0,68.1291,68.1463,68.0603,68.1463,95670.0
2021-06-07 11:30:00,79.23,79.26,79.19,79.24,77414.0,68.1463,68.1721,68.1119,68.1549,77414.0
2021-06-07 11:35:00,79.23,79.24,79.18,79.19,82328.0,68.1463,68.1549,68.1033,68.1119,82328.0
2021-06-07 11:40:00,79.18,79.23,79.17,79.23,51370.0,68.1033,68.1463,68.0947,68.1463,51370.0
2021-06-07 11:45:00,79.23,79.28,79.22,79.28,62307.0,68.1463,68.1893,68.1377,68.1893,62307.0
2021-06-07 11:50:00,79.28,79.28,79.14,79.23,81762.0,68.1893,68.1893,68.0689,68.1463,81762.0
2021-06-07 11:55:00,79.23,79.37,79.23,79.37,80108.0,68.1463,68.2667,68.1463,68.2667,80108.0
2021-06-07 12:00:00,79.37,79.45,79.35,79.39,178646.0,68.2667,68.3356,68.2495,68.2839,178646.0
2021-06-07 12:05:00,79.38,79.47,79.38,79.44,115271.0,68.2753,68.3528,68.2753,68.3269,115271.0
2021-06-07 12:10:00,79.44,79.48,79.42,79.47,43981.0,68.3269,68.3614,68.3097,68.3528,43981.0
2021-06-07 12:15:00,79.47,79.48,79.43,79.46,50202.0,68.3528,68.3614,68.3183,68.3442,50202.0
2021-06-07 12:20:00,79.46,79.49,79.45,79.48,56426.0,68.3442,68.37,68.3356,68.3614,56426.0
2021-06-07 12:25:00,79.49,79.51,79.41,79.41,121716.0,68.37,68.3872,68.3011,68.3011,121716.0
2021-06-07 12:30:00,79.42,79.45,79.38,79.45,61358.0,68.3097,68.3356,68.2753,68.3356,61358.0
2021-06-07 12:35:00,79.45,79.48,79.44,79.46,50448.0,68.3356,68.3614,68.3269,68.3442,50448.0
2021-06-07 12:40:00,79.46,79.5,79.44,79.5,72255.0,68.3442,68.3786,68.3269,68.3786,72255.0
2021-06-07 12:45:00,79.5,79.54,79.46,79.54,70450.0,68.3786,68.413,68.3442,68.413,70450.0
2021-06-07 12:50:00,79.53,79.59,79.52,79.56,145146.0,68.4044,68.456,68.3958,68.4302,145146.0
2021-06-07 12:55:00,79.56,79.6,79.54,79.56,137693.0,68.4302,68.4646,68.413,68.4302,137693.0
2021-06-07 13:00:00,79.56,79.57,79.39,79.41,83031.0,68.4302,68.4388,68.2839,68.3011,83031.0
2021-06-07 13:05:00,79.41,79.44,79.39,79.42,45630.0,68.3011,68.3269,68.2839,68.3097,45630.0
2021-06-07 13:10:00,79.42,79.44,79.38,79.41,48395.0,68.3097,68.3269,68.2753,68.3011,48395.0
2021-06-07 13:15:00,79.42,79.47,79.38,79.45,72976.0,68.3097,68.3528,68.2753,68.3356,72976.0
2021-06-07 13:20:00,79.47,79.5,79.45,79.48,119935.0,68.3528,68.3786,68.3356,68.3614,119935.0
2021-06-07 13:25:00,79.48,79.53,79.39,79.41,140275.0,68.3614,68.4044,68.2839,68.3011,140275.0
2021-06-07 13:30:00,79.41,79.45,79.37,79.44,88359.0,68.3011,68.3356,68.2667,68.3269,88359.0
2021-06-07 13:35:00,79.44,79.47,79.4,79.42,84890.0,68.3269,68.3528,68.2925,68.3097,84890.0
2021-06-07 13:40:00,79.42,79.45,79.41,79.44,57582.0,68.3097,68.3356,68.3011,68.3269,57582.0
2021-06-07 13:45:00,79.43,79.49,79.42,79.48,72933.0,68.3183,68.37,68.3097,68.3614,72933.0
2021-06-07 13:50:00,79.48,79.49,79.45,79.47,37267.0,68.3614,68.37,68.3356,68.3528,37267.0
2021-06-07 13:55:00,79.47,79.51,79.43,79.48,110378.0,68.3528,68.3872,68.3183,68.3614,110378.0
2021-06-07 14:00:00,79.48,79.49,79.41,79.42,64598.0,68.3614,68.37,68.3011,68.3097,64598.0
2021-06-07 14:05:00,79.42,79.5,79.41,79.47,72893.0,68.3097,68.3786,68.3011,68.3528,72893.0
2021-06-07 14:10:00,79.47,79.47,79.37,79.42,137522.0,68.3528,68.3528,68.2667,68.3097,137522.0
2021-06-07 14:15:00,79.42,79.45,79.4,79.42,65629.0,68.3097,68.3356,68.2925,68.3097,65629.0
2021-06-07 14:20:00,79.41,79.41,79.35,79.35,66787.0,68.3011,68.3011,68.2495,68.2495,66787.0
2021-06-07 14:25:00,79.36,79.39,79.34,79.37,42735.0,68.2581,68.2839,68.2409,68.2667,42735.0
2021-06-07 14:30:00,79.38,79.4,79.33,79.39,60360.0,68.2753,68.2925,68.2323,68.2839,60360.0
2021-06-07 14:35:00,79.38,79.44,79.37,79.44,56094.0,68.2753,68.3269,68.2667,68.3269,56094.0
2021-06-07 14:40:00,79.43,79.43,79.37,79.42,83429.0,68.3183,68.3183,68.2667,68.3097,83429.0
2021-06-07 14:45:00,79.42,79.44,79.4,79.42,59638.0,68.3097,68.3269,68.2925,68.3097,59638.0
2021-06-07 14:50:00,79.42,79.46,79.39,79.45,49208.0,68.3097,68.3442,68.2839,68.3356,49208.0
2021-06-07 14:55:00,79.44,79.45,79.37,79.4,103608.0,68.3269,68.3356,68.2667,68.2925,103608.0
2021-06-07 15:00:00,79.4,79.42,79.38,79.42,41792.0,68.2925,68.3097,68.2753,68.3097,41792.0
2021-06-07 15:05:00,79.42,79.48,79.41,79.45,65217.0,68.3097,68.3614,68.3011,68.3356,65217.0
2021-06-07 15:10:00,79.45,79.46,79.41,79.44,86477.0,68.3356,68.3442,68.3011,68.3269,86477.0
2021-06-07 15:15:00,79.44,79.47,79.41,79.46,100772.0,68.3269,68.3528,68.3011,68.3442,100772.0
2021-06-07 15:20:00,79.46,79.48,79.44,79.45,166614.0,68.3442,68.3614,68.3269,68.3356,166614.0
2021-06-07 15:25:00,79.45,79.5,79.45,79.49,94597.0,68.3356,68.3786,68.3356,68.37,94597.0
2021-06-07 15:30:00,79.49,79.5,79.38,79.4,222967.0,68.37,68.3786,68.2753,68.2925,222967.0
2021-06-07 15:35:00,79.4,79.45,79.39,79.42,161600.0,68.2925,68.3356,68.2839,68.3097,161600.0
2021-06-07 15:40:00,79.43,79.43,79.38,79.42,420980.0,68.3183,68.3183,68.2753,68.3097,420980.0
2021-06-07 15:45:00,79.42,79.43,79.35,79.37,350606.0,68.3097,68.3183,68.2495,68.2667,350606.0
2021-06-07 15:50:00,79.36,79.39,79.31,79.36,438271.0,68.2581,68.2839,68.2151,68.2581,438271.0
2021-06-07 15:55:00,79.36,79.37,79.28,79.31,628011.0,68.2581,68.2667,68.1893,68.2151,628011.0
2021-06-08 09:30:00,78.5,78.67,78.0,78.61,716574.0,67.5184,67.6647,67.0884,67.6131,716574.0
2021-06-08 09:35:00,78.61,78.61,77.91,77.92,552586.0,67.6131,67.6131,67.011,67.0196,552586.0
2021-06-08 09:40:00,77.92,77.93,77.71,77.83,568171.0,67.0196,67.0282,66.839,66.9422,568171.0
2021-06-08 09:45:00,77.82,77.93,77.71,77.84,306668.0,66.9336,67.0282,66.839,66.9508,306668.0
2021-06-08 09:50:00,77.84,78.0,77.79,77.89,298536.0,66.9508,67.0884,66.9078,66.9938,298536.0
2021-06-08 09:55:00,77.89,78.06,77.87,77.95,215251.0,66.9938,67.14,66.9766,67.0454,215251.0
2021-06-08 10:00:00,77.95,78.22,77.93,78.14,306422.0,67.0454,67.2776,67.0282,67.2088,306422.0
2021-06-08 10:05:00,78.14,78.2,78.03,78.13,315716.0,67.2088,67.2604,67.1142,67.2002,315716.0
2021-06-08 10:10:00,78.12,78.43,78.12,78.39,441142.0,67.1916,67.4582,67.1916,67.4238,441142.0
2021-06-08 10:15:00,78.4,78.51,78.38,78.44,178411.0,67.4324,67.527,67.4152,67.4668,178411.0
2021-06-08 10:20:00,78.44,78.47,78.33,78.44,374764.0,67.4668,67.4926,67.3722,67.4668,374764.0
2021-06-08 10:25:00,78.45,78.58,78.43,78.58,156590.0,67.4754,67.5873,67.4582,67.5873,156590.0
2021-06-08 10:30:00,78.59,78.68,78.56,78.65,292500.0,67.5959,67.6733,67.5701,67.6475,292500.0
2021-06-08 10:35:00,78.65,78.71,78.54,78.69,176858.0,67.6475,67.6991,67.5529,67.6819,176858.0
2021-06-08 10:40:00,78.69,78.75,78.63,78.7,154590.0,67.6819,67.7335,67.6303,67.6905,154590.0
2021-06-08 10:45:00,78.7,78.72,78.64,78.65,139254.0,67.6905,67.7077,67.6389,67.6475,139254.0
2021-06-08 10:50:00,78.66,78.8,78.66,78.77,164288.0,67.6561,67.7765,67.6561,67.7507,164288.0
2021-06-08 10:55:00,78.77,78.85,78.74,78.82,134984.0,67.7507,67.8195,67.7249,67.7937,134984.0
2021-06-08 11:00:00,78.83,78.89,78.79,78.88,101937.0,67.8023,67.8539,67.7679,67.8453,101937.0
2021-06-08 11:05:00,78.89,78.92,78.81,78.81,126359.0,67.8539,67.8797,67.7851,67.7851,126359.0
2021-06-08 11:10:00,78.81,78.85,78.59,78.59,130824.0,67.7851,67.8195,67.5959,67.5959,130824.0
2021-06-08 11:15:00,78.59,78.76,78.59,78.63,207292.0,67.5959,67.7421,67.5959,67.6303,207292.0
2021-06-08 11:20:00,78.64,78.73,78.62,78.7,176551.0,67.6389,67.7163,67.6217,67.6905,176551.0
2021-06-08 11:25:00,78.7,78.89,78.7,78.86,254298.0,67.6905,67.8539,67.6905,67.8281,254298.0
2021-06-08 11:30:00,78.86,78.97,78.84,78.93,145532.0,67.8281,67.9227,67.8109,67.8883,145532.0
2021-06-08 11:35:00,78.93,79.01,78.85,79.01,157745.0,67.8883,67.9571,67.8195,67.9571,157745.0
2021-06-08 11:40:00,78.99,79.1,78.98,79.09,158281.0,67.9399,68.0345,67.9313,68.0259,158281.0
2021-06-08 11:45:00,79.09,79.2,79.08,79.17,100871.0,68.0259,68.1205,68.0173,68.0947,100871.0
2021-06-08 11:50:00,79.17,79.22,79.15,79.19,171082.0,68.0947,68.1377,68.0775,68.1119,171082.0
2021-06-08 11:55:00,79.18,79.29,79.14,79.27,177072.0,68.1033,68.1979,68.0689,68.1807,177072.0
2021-06-08 12:00:00,79.27,79.3,79.24,79.28,66749.0,68.1807,68.2065,68.1549,68.1893,66749.0
2021-06-08 12:05:00,79.28,79.33,79.27,79.33,99553.0,68.1893,68.2323,68.1807,68.2323,99553.0
2021-06-08 12:10:00,79.33,79.39,79.3,79.37,83925.0,68.2323,68.2839,68.2065,68.2667,83925.0
2021-06-08 12:15:00,79.38,79.39,79.32,79.35,50952.0,68.2753,68.2839,68.2237,68.2495,50952.0
2021-06-08 12:20:00,79.35,79.35,79.24,79.25,83696.0,68.2495,68.2495,68.1549,68.1635,83696.0
2021-06-08 12:25:00,79.25,79.39,79.24,79.35,125150.0,68.1635,68.2839,68.1549,68.2495,125150.0
2021-06-08 12:30:00,79.35,79.4,79.32,79.39,87720.0,68.2495,68.2925,68.2237,68.2839,87720.0
2021-06-08 12:35:00,79.39,79.41,79.37,79.39,37295.0,68.2839,68.3011,68.2667,68.2839,37295.0
2021-06-08 12:40:00,79.39,79.41,79.29,79.32,83128.0,68.2839,68.3011,68.1979,68.2237,83128.0
2021-06-08 12:45:00,79.33,79.33,79.24,79.31,82691.0,68.2323,68.2323,68.1549,68.2151,82691.0
2021-06-08 12:50:00,79.31,79.32,79.25,79.25,64195.0,68.2151,68.2237,68.1635,68.1635,64195.0
2021-06-08 12:55:00,79.25,79.26,79.17,79.2,199682.0,68.1635,68.1721,68.0947,68.1205,199682.0
2021-06-08 13:00:00,79.2,79.37,79.2,79.35,99433.0,68.1205,68.2667,68.1205,68.2495,99433.0
2021-06-08 13:05:00,79.35,79.38,79.31,79.38,90858.0,68.2495,68.2753,68.2151,68.2753,90858.0
2021-06-08 13:10:00,79.38,79.4,79.31,79.32,67225.0,68.2753,68.2925,68.2151,68.2237,67225.0
2021-06-08 13:15:00,79.31,79.37,79.29,79.35,74972.0,68.2151,68.2667,68.1979,68.2495,74972.0
2021-06-08 13:20:00,79.36,79.42,79.34,79.37,76251.0,68.2581,68.3097,68.2409,68.2667,76251.0
2021-06-08 13:25:00,79.37,79.37,79.22,79.22,68337.0,68.2667,68.2667,68.1377,68.1377,68337.0
2021-06-08 13:30:00,79.22,79.31,79.21,79.27,65616.0,68.1377,68.2151,68.1291,68.1807,65616.0
2021-06-08 13:35:00,79.27,79.3,79.24,79.29,63253.0,68.1807,68.2065,68.1549,68.1979,63253.0
2021-06-08 13:40:00,79.29,79.35,79.28,79.33,54301.0,68.1979,68.2495,68.1893,68.2323,54301.0
2021-06-08 13:45:00,79.34,79.34,79.22,79.24,89319.0,68.2409,68.2409,68.1377,68.1549,89319.0
2021-06-08 13:50:00,79.25,79.25,79.17,79.23,90841.0,68.1635,68.1635,68.0947,68.1463,90841.0
2021-06-08 13:55:00,79.24,79.26,79.21,79.26,21763.0,68.1549,68.1721,68.1291,68.1721,21763.0
2021-06-08 14:00:00,79.26,79.27,79.22,79.23,67292.0,68.1721,68.1807,68.1377,68.1463,67292.0
2021-06-08 14:05:00,79.24,79.29,79.22,79.25,89893.0,68.1549,68.1979,68.1377,68.1635,89893.0
2021-06-08 14:10:00,79.25,79.26,79.2,79.2,50818.0,68.1635,68.1721,68.1205,68.1205,50818.0
2021-06-08 14:15:00,79.2,79.24,79.17,79.17,79275.0,68.1205,68.1549,68.0947,68.0947,79275.0
2021-06-08 14:20:00,79.18,79.22,79.16,79.2,77670.0,68.1033,68.1377,68.0861,68.1205,77670.0
2021-06-08 14:25:00,79.2,79.26,79.18,79.21,88278.0,68.1205,68.1721,68.1033,68.1291,88278.0
2021-06-08 14:30:00,79.2,79.22,79.16,79.17,111581.0,68.1205,68.1377,68.0861,68.0947,111581.0
2021-06-08 14:35:00,79.16,79.17,79.11,79.15,72668.0,68.0861,68.0947,68.0431,68.0775,72668.0
2021-06-08 14:40:00,79.15,79.16,79.1,79.11,49150.0,68.0775,68.0861,68.0345,68.0431,49150.0
2021-06-08 14:45:00,79.12,79.13,79.06,79.13,69605.0,68.0517,68.0603,68.0001,68.0603,69605.0
2021-06-08 14:50:00,79.12,79.12,79.08,79.12,60820.0,68.0517,68.0517,68.0173,68.0517,60820.0
2021-06-08 14:55:00,79.12,79.13,79.06,79.07,88900.0,68.0517,68.0603,68.0001,68.0087,88900.0
2021-06-08 15:00:00,79.07,79.16,79.06,79.16,136772.0,68.0087,68.0861,68.0001,68.0861,136772.0
2021-06-08 15:05:00,79.15,79.2,79.15,79.2,58217.0,68.0775,68.1205,68.0775,68.1205,58217.0
2021-06-08 15:10:00,79.2,79.27,79.19,79.23,69482.0,68.1205,68.1807,68.1119,68.1463,69482.0
2021-06-08 15:15:00,79.22,79.22,79.16,79.17,124794.0,68.1377,68.1377,68.0861,68.0947,124794.0
2021-06-08 15:20:00,79.17,79.2,79.14,79.16,80033.0,68.0947,68.1205,68.0689,68.0861,80033.0
2021-06-08 15:25:00,79.15,79.19,79.11,79.15,83460.0,68.0775,68.1119,68.0431,68.0775,83460.0
2021-06-08 15:30:00,79.14,79.18,79.09,79.14,171975.0,68.0689,68.1033,68.0259,68.0689,171975.0
2021-06-08 15:35:00,79.14,79.26,79.13,79.25,124148.0,68.0689,68.1721,68.0603,68.1635,124148.0
2021-06-08 15:40:00,79.25,79.27,79.21,79.23,236379.0,68.1635,68.1807,68.1291,68.1463,236379.0
2021-06-08 15:45:00,79.22,79.25,79.14,79.16,229072.0,68.1377,68.1635,68.0689,68.0861,229072.0
2021-06-08 15:50:00,79.16,79.27,79.15,79.24,273852.0,68.0861,68.1807,68.0775,68.1549,273852.0
2021-06-08 15:55:00,79.23,79.25,79.05,79.08,512692.0,68.1463,68.1635,67.9915,68.0173,512692.0
2021-06-09 09:30:00,78.67,78.78,78.52,78.61,432192.0,67.6647,67.7593,67.5357,67.6131,432192.0
2021-06-09 09:35:00,78.62,78.7,78.29,78.3,373171.0,67.6217,67.6905,67.3378,67.3464,373171.0
2021-06-09 09:40:00,78.3,78.31,78.06,78.14,369779.0,67.3464,67.355,67.14,67.2088,369779.0
2021-06-09 09:45:00,78.14,78.16,77.93,77.95,597311.0,67.2088,67.226,67.0282,67.0454,597311.0
2021-06-09 09:50:00,77.95,77.99,77.81,77.9,374936.0,67.0454,67.0798,66.925,67.0024,374936.0
2021-06-09 09:55:00,77.89,77.91,77.76,77.89,315721.0,66.9938,67.011,66.882,66.9938,315721.0
2021-06-09 10:00:00,77.9,78.23,77.87,78.05,256379.0,67.0024,67.2862,66.9766,67.1314,256379.0
2021-06-09 10:05:00,78.06,78.33,78.01,78.32,211509.0,67.14,67.3722,67.097,67.3636,211509.0
2021-06-09 10:10:00,78.31,78.4,78.24,78.38,302203.0,67.355,67.4324,67.2948,67.4152,302203.0
2021-06-09 10:15:00,78.37,78.41,78.21,78.25,164598.0,67.4066,67.441,67.269,67.3034,164598.0
2021-06-09 10:20:00,78.24,78.44,78.23,78.38,228665.0,67.2948,67.4668,67.2862,67.4152,228665.0
2021-06-09 10:25:00,78.39,78.57,78.35,78.49,168181.0,67.4238,67.5787,67.3894,67.5098,168181.0
2021-06-09 10:30:00,78.49,78.5,78.35,78.46,97149.0,67.5098,67.5184,67.3894,67.484,97149.0
2021-06-09 10:35:00,78.46,78.54,78.43,78.48,154385.0,67.484,67.5529,67.4582,67.5012,154385.0
2021-06-09 10:40:00,78.48,78.55,78.46,78.5,100167.0,67.5012,67.5615,67.484,67.5184,100167.0
2021-06-09 10:45:00,78.51,78.66,78.51,78.63,236672.0,67.527,67.6561,67.527,67.6303,236672.0
2021-06-09 10:50:00,78.62,78.68,78.59,78.61,106300.0,67.6217,67.6733,67.5959,67.6131,106300.0
2021-06-09 10:55:00,78.61,78.72,78.6,78.67,122524.0,67.6131,67.7077,67.6045,67.6647,122524.0
2021-06-09 11:00:00,78.67,78.73,78.65,78.72,151134.0,67.6647,67.7163,67.6475,67.7077,151134.0
2021-06-09 11:05:00,78.71,78.74,78.67,78.72,87009.0,67.6991,67.7249,67.6647,67.7077,87009.0
2021-06-09 11:10:00,78.72,78.75,78.66,78.66,72832.0,67.7077,67.7335,67.6561,67.6561,72832.0
2021-06-09 11:15:00,78.67,78.72,78.61,78.7,83537.0,67.6647,67.7077,67.6131,67.6905,83537.0
2021-06-09 11:20:00,78.7,78.71,78.64,78.65,62860.0,67.6905,67.6991,67.6389,67.6475,62860.0
2021-06-09 11:25:00,78.66,78.66,78.56,78.56,98202.0,67.6561,67.6561,67.5701,67.5701,98202.0
2021-06-09 11:30:00,78.57,78.6,78.49,78.52,156777.0,67.5787,67.6045,67.5098,67.5357,156777.0
2021-06-09 11:35:00,78.52,78.54,78.49,78.52,85395.0,67.5357,67.5529,67.5098,67.5357,85395.0
2021-06-09 11:40:00,78.52,78.57,78.5,78.54,94709.0,67.5357,67.5787,67.5184,67.5529,94709.0
2021-06-09 11:45:00,78.54,78.64,78.53,78.62,110172.0,67.5529,67.6389,67.5443,67.6217,110172.0
2021-06-09 11:50:00,78.62,78.65,78.58,78.61,124922.0,67.6217,67.6475,67.5873,67.6131,124922.0
2021-06-09 11:55:00,78.6,78.6,78.47,78.59,160071.0,67.6045,67.6045,67.4926,67.5959,160071.0
2021-06-09 12:00:00,78.58,78.58,78.49,78.5,74488.0,67.5873,67.5873,67.5098,67.5184,74488.0
2021-06-09 12:05:00,78.5,78.52,78.37,78.37,154299.0,67.5184,67.5357,67.4066,67.4066,154299.0
2021-06-09 12:10:00,78.38,78.39,78.34,78.37,96329.0,67.4152,67.4238,67.3808,67.4066,96329.0
2021-06-09 12:15:00,78.37,78.38,78.34,78.35,130841.0,67.4066,67.4152,67.3808,67.3894,130841.0
2021-06-09 12:20:00,78.34,78.44,78.34,78.43,80988.0,67.3808,67.4668,67.3808,67.4582,80988.0
2021-06-09 12:25:00,78.43,78.44,78.38,78.39,66450.0,67.4582,67.4668,67.4152,67.4238,66450.0
2021-06-09 12:30:00,78.39,78.39,78.34,78.36,81641.0,67.4238,67.4238,67.3808,67.398,81641.0
2021-06-09 12:35:00,78.37,78.38,78.35,78.37,60991.0,67.4066,67.4152,67.3894,67.4066,60991.0
2021-06-09 12:40:00,78.37,78.41,78.32,78.33,77098.0,67.4066,67.441,67.3636,67.3722,77098.0
2021-06-09 12:45:00,78.33,78.37,78.31,78.34,42681.0,67.3722,67.4066,67.355,67.3808,42681.0
2021-06-09 12:50:00,78.35,78.36,78.29,78.31,98817.0,67.3894,67.398,67.3378,67.355,98817.0
2021-06-09 12:55:00,78.31,78.37,78.3,78.33,51840.0,67.355,67.4066,67.3464,67.3722,51840.0
2021-06-09 13:00:00,78.33,78.34,78.27,78.28,75383.0,67.3722,67.3808,67.3206,67.3292,75383.0
2021-06-09 13:05:00,78.28,78.3,78.25,78.28,42967.0,67.3292,67.3464,67.3034,67.3292,42967.0
2021-06-09 13:10:00,78.28,78.32,78.27,78.31,110120.0,67.3292,67.3636,67.3206,67.355,110120.0
2021-06-09 13:15:00,78.31,78.37,78.29,78.36,48913.0,67.355,67.4066,67.3378,67.398,48913.0
2021-06-09 13:20:00,78.36,78.38,78.29,78.3,73603.0,67.398,67.4152,67.3378,67.3464,73603.0
2021-06-09 13:25:00,78.29,78.29,78.22,78.23,66504.0,67.3378,67.3378,67.2776,67.2862,66504.0
2021-06-09 13:30:00,78.23,78.24,78.17,78.22,77051.0,67.2862,67.2948,67.2346,67.2776,77051.0
2021-06-09 13:35:00,78.22,78.28,78.2,78.24,114505.0,67.2776,67.3292,67.2604,67.2948,114505.0
2021-06-09 13:40:00,78.25,78.25,78.18,78.22,41166.0,67.3034,67.3034,67.2432,67.2776,41166.0
2021-06-09 13:45:00,78.23,78.27,78.21,78.22,60920.0,67.2862,67.3206,67.269,67.2776,60920.0
2021-06-09 13:50:00,78.22,78.28,78.21,78.25,42210.0,67.2776,67.3292,67.269,67.3034,42210.0
2021-06-09 13:55:00,78.25,78.28,78.2,78.23,51864.0,67.3034,67.3292,67.2604,67.2862,51864.0
2021-06-09 14:00:00,78.23,78.27,78.22,78.26,54834.0,67.2862,67.3206,67.2776,67.312,54834.0
2021-06-09 14:05:00,78.25,78.28,78.25,78.27,52053.0,67.3034,67.3292,67.3034,67.3206,52053.0
2021-06-09 14:10:00,78.28,78.3,78.26,78.29,61633.0,67.3292,67.3464,67.312,67.3378,61633.0
2021-06-09 14:15:00,78.29,78.32,78.26,78.32,116209.0,67.3378,67.3636,67.312,67.3636,116209.0
2021-06-09 14:20:00,78.31,78.37,78.29,78.36,127327.0,67.355,67.4066,67.3378,67.398,127327.0
2021-06-09 14:25:00,78.37,78.43,78.35,78.4,90776.0,67.4066,67.4582,67.3894,67.4324,90776.0
2021-06-09 14:30:00,78.4,78.41,78.36,78.39,61836.0,67.4324,67.441,67.398,67.4238,61836.0
2021-06-09 14:35:00,78.38,78.42,78.37,78.37,81213.0,67.4152,67.4496,67.4066,67.4066,81213.0
2021-06-09 14:40:00,78.36,78.38,78.35,78.37,66334.0,67.398,67.4152,67.3894,67.4066,66334.0
2021-06-09 14:45:00,78.37,78.39,78.35,78.35,65663.0,67.4066,67.4238,67.3894,67.3894,65663.0
2021-06-09 14:50:00,78.36,78.42,78.34,78.42,93165.0,67.398,67.4496,67.3808,67.4496,93165.0
2021-06-09 14:55:00,78.42,78.44,78.39,78.41,78379.0,67.4496,67.4668,67.4238,67.441,78379.0
2021-06-09 15:00:00,78.41,78.43,78.37,78.41,55029.0,67.441,67.4582,67.4066,67.441,55029.0
2021-06-09 15:05:00,78.41,78.45,78.38,78.44,75502.0,67.441,67.4754,67.4152,67.4668,75502.0
2021-06-09 15:10:00,78.44,78.48,78.38,78.38,102285.0,67.4668,67.5012,67.4152,67.4152,102285.0
2021-06-09 15:15:00,78.38,78.39,78.31,78.31,113017.0,67.4152,67.4238,67.355,67.355,113017.0
2021-06-09 15:20:00,78.32,78.34,78.26,78.28,72881.0,67.3636,67.3808,67.312,67.3292,72881.0
2021-06-09 15:25:00,78.28,78.31,78.26,78.29,252166.0,67.3292,67.355,67.312,67.3378,252166.0
2021-06-09 15:30:00,78.28,78.34,78.24,78.33,267411.0,67.3292,67.3808,67.2948,67.3722,267411.0
2021-06-09 15:35:00,78.32,78.33,78.23,78.24,141283.0,67.3636,67.3722,67.2862,67.2948,141283.0
2021-06-09 15:40:00,78.24,78.27,78.2,78.23,250442.0,67.2948,67.3206,67.2604,67.2862,250442.0
2021-06-09 15:45:00,78.23,78.27,78.21,78.22,219961.0,67.2862,67.3206,67.269,67.2776,219961.0
2021-06-09 15:50:00,78.23,78.36,78.21,78.27,353112.0,67.2862,67.398,67.269,67.3206,353112.0
2021-06-09 15:55:00,78.27,78.28,78.09,78.15,711629.0,67.3206,67.3292,67.1658,67.2174,711629.0
2021-06-10 09:30:00,79.04,79.29,78.72,78.72,593277.0,67.9829,68.1979,67.7077,67.7077,593277.0
2021-06-10 09:35:00,78.7,78.8,78.39,78.43,426267.0,67.6905,67.7765,67.4238,67.4582,426267.0
2021-06-10 09:40:00,78.43,78.55,78.2,78.27,562669.0,67.4582,67.5615,67.2604,67.3206,562669.0
2021-06-10 09:45:00,78.27,78.39,78.12,78.17,452587.0,67.3206,67.4238,67.1916,67.2346,452587.0
2021-06-10 09:50:00,78.17,78.23,78.06,78.08,241951.0,67.2346,67.2862,67.14,67.1572,241951.0
2021-06-10 09:55:00,78.07,78.08,77.93,78.01,201749.0,67.1486,67.1572,67.0282,67.097,201749.0
2021-06-10 10:00:00,78.02,78.19,77.97,78.05,372404.0,67.1056,67.2518,67.0626,67.1314,372404.0
2021-06-10 10:05:00,78.05,78.07,77.91,77.93,229615.0,67.1314,67.1486,67.011,67.0282,229615.0
2021-06-10 10:10:00,77.94,78.0,77.89,77.97,159344.0,67.0368,67.0884,66.9938,67.0626,159344.0
2021-06-10 10:15:00,77.97,78.02,77.85,77.94,244838.0,67.0626,67.1056,66.9594,67.0368,244838.0
2021-06-10 10:20:00,77.93,78.01,77.84,77.88,152325.0,67.0282,67.097,66.9508,66.9852,152325.0
2021-06-10 10:25:00,77.88,77.98,77.79,77.81,172122.0,66.9852,67.0712,66.9078,66.925,172122.0
2021-06-10 10:30:00,77.81,77.84,77.69,77.81,179639.0,66.925,66.9508,66.8218,66.925,179639.0
2021-06-10 10:35:00,77.81,77.87,77.66,77.68,174681.0,66.925,66.9766,66.796,66.8132,174681.0
2021-06-10 10:40:00,77.68,77.7,77.61,77.66,117252.0,66.8132,66.8304,66.753,66.796,117252.0
2021-06-10 10:45:00,77.65,77.74,77.59,77.65,169439.0,66.7874,66.8648,66.7358,66.7874,169439.0
2021-06-10 10:50:00,77.65,77.71,77.52,77.53,184144.0,66.7874,66.839,66.6755,66.6841,184144.0
2021-06-10 10:55:00,77.52,77.72,77.48,77.7,172744.0,66.6755,66.8476,66.6411,66.8304,172744.0
2021-06-10 11:00:00,77.7,77.73,77.66,77.72,205707.0,66.8304,66.8562,66.796,66.8476,205707.0
2021-06-10 11:05:00,77.72,77.72,77.57,77.66,144611.0,66.8476,66.8476,66.7185,66.796,144611.0
2021-06-10 11:10:00,77.66,77.73,77.59,77.62,176641.0,66.796,66.8562,66.7358,66.7616,176641.0
2021-06-10 11:15:00,77.63,77.7,77.61,77.69,69229.0,66.7702,66.8304,66.753,66.8218,69229.0
2021-06-10 11:20:00,77.69,77.69,77.59,77.6,97239.0,66.8218,66.8218,66.7358,66.7444,97239.0
2021-06-10 11:25:00,77.6,77.61,77.56,77.6,57902.0,66.7444,66.753,66.7099,66.7444,57902.0
2021-06-10 11:30:00,77.6,77.61,77.5,77.56,121567.0,66.7444,66.753,66.6583,66.7099,121567.0
2021-06-10 11:35:00,77.56,77.69,77.55,77.63,91461.0,66.7099,66.8218,66.7013,66.7702,91461.0
2021-06-10 11:40:00,77.64,77.67,77.51,77.55,116770.0,66.7788,66.8046,66.6669,66.7013,116770.0
2021-06-10 11:45:00,77.56,77.63,77.55,77.63,58440.0,66.7099,66.7702,66.7013,66.7702,58440.0
2021-06-10 11:50:00,77.62,77.65,77.54,77.61,79451.0,66.7616,66.7874,66.6927,66.753,79451.0
2021-06-10 11:55:00,77.61,77.66,77.58,77.64,46238.0,66.753,66.796,66.7271,66.7788,46238.0
2021-06-10 12:00:00,77.64,77.66,77.59,77.63,56512.0,66.7788,66.796,66.7358,66.7702,56512.0
2021-06-10 12:05:00,77.63,77.64,77.47,77.53,159253.0,66.7702,66.7788,66.6325,66.6841,159253.0
2021-06-10 12:10:00,77.52,77.54,77.36,77.4,228702.0,66.6755,66.6927,66.5379,66.5723,228702.0
2021-06-10 12:15:00,77.4,77.48,77.38,77.45,208651.0,66.5723,66.6411,66.5551,66.6153,208651.0
2021-06-10 12:20:00,77.46,77.48,77.38,77.45,74626.0,66.6239,66.6411,66.5551,66.6153,74626.0
2021-06-10 12:25:00,77.45,77.49,77.44,77.47,51356.0,66.6153,66.6497,66.6067,66.6325,51356.0
2021-06-10 12:30:00,77.48,77.59,77.32,77.59,215046.0,66.6411,66.7358,66.5035,66.7358,215046.0
2021-06-10 12:35:00,77.58,77.65,77.55,77.62,83246.0,66.7271,66.7874,66.7013,66.7616,83246.0
2021-06-10 12:40:00,77.62,77.64,77.57,77.62,67822.0,66.7616,66.7788,66.7185,66.7616,67822.0
2021-06-10 12:45:00,77.62,77.63,77.54,77.56,56302.0,66.7616,66.7702,66.6927,66.7099,56302.0
2021-06-10 12:50:00,77.57,77.58,77.52,77.56,55958.0,66.7185,66.7271,66.6755,66.7099,55958.0
2021-06-10 12:55:00,77.56,77.59,77.53,77.57,87551.0,66.7099,66.7358,66.6841,66.7185,87551.0
2021-06-10 13:00:00,77.57,77.62,77.56,77.61,81693.0,66.7185,66.7616,66.7099,66.753,81693.0
2021-06-10 13:05:00,77.61,77.62,77.56,77.58,67743.0,66.753,66.7616,66.7099,66.7271,67743.0
2021-06-10 13:10:00,77.58,77.61,77.55,77.56,56542.0,66.7271,66.753,66.7013,66.7099,56542.0
2021-06-10 13:15:00,77.56,77.58,77.52,77.56,45222.0,66.7099,66.7271,66.6755,66.7099,45222.0
2021-06-10 13:20:00,77.57,77.59,77.55,77.57,46153.0,66.7185,66.7358,66.7013,66.7185,46153.0
2021-06-10 13:25:00,77.58,77.59,77.54,77.56,69864.0,66.7271,66.7358,66.6927,66.7099,69864.0
2021-06-10 13:30:00,77.56,77.58,77.51,77.57,69373.0,66.7099,66.7271,66.6669,66.7185,69373.0
2021-06-10 13:35:00,77.58,77.6,77.55,77.59,58184.0,66.7271,66.7444,66.7013,66.7358,58184.0
2021-06-10 13:40:00,77.59,77.62,77.57,77.57,76321.0,66.7358,66.7616,66.7185,66.7185,76321.0
2021-06-10 13:45:00,77.58,77.63,77.58,77.6,88998.0,66.7271,66.7702,66.7271,66.7444,88998.0
2021-06-10 13:50:00,77.59,77.62,77.56,77.61,188239.0,66.7358,66.7616,66.7099,66.753,188239.0
2021-06-10 13:55:00,77.61,77.62,77.58,77.59,38889.0,66.753,66.7616,66.7271,66.7358,38889.0
2021-06-10 14:00:00,77.59,77.61,77.54,77.58,91174.0,66.7358,66.753,66.6927,66.7271,91174.0
2021-06-10 14:05:00,77.59,77.63,77.58,77.6,75630.0,66.7358,66.7702,66.7271,66.7444,75630.0
2021-06-10 14:10:00,77.61,77.62,77.58,77.59,75575.0,66.753,66.7616,66.7271,66.7358,75575.0
2021-06-10 14:15:00,77.59,77.63,77.58,77.6,55736.0,66.7358,66.7702,66.7271,66.7444,55736.0
2021-06-10 14:20:00,77.59,77.61,77.53,77.54,47361.0,66.7358,66.753,66.6841,66.6927,47361.0
2021-06-10 14:25:00,77.53,77.54,77.45,77.46,70295.0,66.6841,66.6927,66.6153,66.6239,70295.0
2021-06-10 14:30:00,77.46,77.48,77.41,77.41,70397.0,66.6239,66.6411,66.5809,66.5809,70397.0
2021-06-10 14:35:00,77.41,77.44,77.39,77.42,88963.0,66.5809,66.6067,66.5637,66.5895,88963.0
2021-06-10 14:40:00,77.42,77.45,77.39,77.43,85935.0,66.5895,66.6153,66.5637,66.5981,85935.0
2021-06-10 14:45:00,77.42,77.48,77.39,77.45,55952.0,66.5895,66.6411,66.5637,66.6153,55952.0
2021-06-10 14:50:00,77.45,77.5,77.45,77.46,45506.0,66.6153,66.6583,66.6153,66.6239,45506.0
2021-06-10 14:55:00,77.46,77.47,77.43,77.45,47263.0,66.6239,66.6325,66.5981,66.6153,47263.0
2021-06-10 15:00:00,77.44,77.46,77.38,77.39,81743.0,66.6067,66.6239,66.5551,66.5637,81743.0
2021-06-10 15:05:00,77.39,77.39,77.3,77.32,148203.0,66.5637,66.5637,66.4863,66.5035,148203.0
2021-06-10 15:10:00,77.32,77.33,77.26,77.3,117524.0,66.5035,66.5121,66.4519,66.4863,117524.0
2021-06-10 15:15:00,77.3,77.33,77.26,77.27,97303.0,66.4863,66.5121,66.4519,66.4605,97303.0
2021-06-10 15:20:00,77.27,77.29,77.17,77.2,221529.0,66.4605,66.4777,66.3745,66.4003,221529.0
2021-06-10 15:25:00,77.2,77.23,77.15,77.15,124655.0,66.4003,66.4261,66.3573,66.3573,124655.0
2021-06-10 15:30:00,77.16,77.2,77.08,77.17,238355.0,66.3659,66.4003,66.2971,66.3745,238355.0
2021-06-10 15:35:00,77.17,77.23,77.12,77.23,163987.0,66.3745,66.4261,66.3315,66.4261,163987.0
2021-06-10 15:40:00,77.23,77.23,77.06,77.06,258311.0,66.4261,66.4261,66.2799,66.2799,258311.0
2021-06-10 15:45:00,77.07,77.08,76.95,76.97,347529.0,66.2885,66.2971,66.1853,66.2025,347529.0
2021-06-10 15:50:00,76.97,77.08,76.84,76.86,326110.0,66.2025,66.2971,66.0907,66.1079,326110.0
2021-06-10 15:55:00,76.86,76.94,76.83,76.89,938373.0,66.1079,66.1767,66.0821,66.1337,938373.0
2021-06-11 09:30:00,77.0,77.19,76.84,76.88,822815.0,66.2283,66.3917,66.0907,66.1251,822815.0
2021-06-11 09:35:00,76.88,76.99,76.5,76.64,388798.0,66.1251,66.2197,65.7982,65.9186,388798.0
2021-06-11 09:40:00,76.64,76.73,76.42,76.48,315566.0,65.9186,65.9961,65.7294,65.781,315566.0
2021-06-11 09:45:00,76.48,76.56,76.38,76.46,183120.0,65.781,65.8498,65.695,65.7638,183120.0
2021-06-11 09:50:00,76.45,76.6,76.44,76.48,261403.0,65.7552,65.8842,65.7466,65.781,261403.0
2021-06-11 09:55:00,76.48,76.6,76.45,76.48,1837056.0,65.781,65.8842,65.7552,65.781,1837056.0
2021-06-11 10:00:00,76.49,76.64,76.43,76.62,356791.0,65.7896,65.9186,65.738,65.9014,356791.0
2021-06-11 10:05:00,76.63,76.7,76.42,76.46,236890.0,65.91,65.9703,65.7294,65.7638,236890.0
2021-06-11 10:10:00,76.47,76.48,76.29,76.34,185397.0,65.7724,65.781,65.6176,65.6606,185397.0
2021-06-11 10:15:00,76.33,76.33,76.21,76.29,314802.0,65.652,65.652,65.5488,65.6176,314802.0
2021-06-11 10:20:00,76.29,76.29,76.13,76.2,297372.0,65.6176,65.6176,65.48,65.5402,297372.0
2021-06-11 10:25:00,76.21,76.23,76.1,76.13,353706.0,65.5488,65.566,65.4542,65.48,353706.0
2021-06-11 10:30:00,76.13,76.29,76.1,76.23,190357.0,65.48,65.6176,65.4542,65.566,190357.0
2021-06-11 10:35:00,76.24,76.42,76.24,76.4,209936.0,65.5746,65.7294,65.5746,65.7122,209936.0
2021-06-11 10:40:00,76.4,76.57,76.38,76.53,210466.0,65.7122,65.8584,65.695,65.824,210466.0
2021-06-11 10:45:00,76.53,76.6,76.49,76.53,269063.0,65.824,65.8842,65.7896,65.824,269063.0
2021-06-11 10:50:00,76.52,76.54,76.41,76.45,308154.0,65.8154,65.8326,65.7208,65.7552,308154.0
2021-06-11 10:55:00,76.45,76.55,76.4,76.45,187417.0,65.7552,65.8412,65.7122,65.7552,187417.0
2021-06-11 11:00:00,76.45,76.46,76.38,76.44,323695.0,65.7552,65.7638,65.695,65.7466,323695.0
2021-06-11 11:05:00,76.43,76.56,76.42,76.5,213227.0,65.738,65.8498,65.7294,65.7982,213227.0
2021-06-11 11:10:00,76.5,76.53,76.33,76.38,125802.0,65.7982,65.824,65.652,65.695,125802.0
2021-06-11 11:15:00,76.37,76.4,76.25,76.27,94820.0,65.6864,65.7122,65.5832,65.6004,94820.0
2021-06-11 11:20:00,76.27,76.4,76.25,76.39,83091.0,65.6004,65.7122,65.5832,65.7036,83091.0
2021-06-11 11:25:00,76.39,76.48,76.36,76.4,186579.0,65.7036,65.781,65.6778,65.7122,186579.0
2021-06-11 11:30:00,76.41,76.55,76.38,76.48,106617.0,65.7208,65.8412,65.695,65.781,106617.0
2021-06-11 11:35:00,76.49,76.66,76.45,76.65,262305.0,65.7896,65.9359,65.7552,65.9272,262305.0
2021-06-11 11:40:00,76.66,76.67,76.61,76.66,171623.0,65.9359,65.9445,65.8928,65.9359,171623.0
2021-06-11 11:45:00,76.66,76.67,76.57,76.59,136828.0,65.9359,65.9445,65.8584,65.8756,136828.0
2021-06-11 11:50:00,76.59,76.6,76.53,76.59,121266.0,65.8756,65.8842,65.824,65.8756,121266.0
2021-06-11 11:55:00,76.59,76.62,76.55,76.61,213404.0,65.8756,65.9014,65.8412,65.8928,213404.0
2021-06-11 12:00:00,76.61,76.65,76.54,76.59,266937.0,65.8928,65.9272,65.8326,65.8756,266937.0
2021-06-11 12:05:00,76.59,76.64,76.48,76.49,76850.0,65.8756,65.9186,65.781,65.7896,76850.0
2021-06-11 12:10:00,76.48,76.5,76.38,76.41,115996.0,65.781,65.7982,65.695,65.7208,115996.0
2021-06-11 12:15:00,76.41,76.41,76.33,76.35,85757.0,65.7208,65.7208,65.652,65.6692,85757.0
2021-06-11 12:20:00,76.36,76.39,76.32,76.38,84508.0,65.6778,65.7036,65.6434,65.695,84508.0
2021-06-11 12:25:00,76.38,76.41,76.37,76.4,105989.0,65.695,65.7208,65.6864,65.7122,105989.0
2021-06-11 12:30:00,76.39,76.4,76.34,76.4,120108.0,65.7036,65.7122,65.6606,65.7122,120108.0
2021-06-11 12:35:00,76.39,76.4,76.29,76.38,145427.0,65.7036,65.7122,65.6176,65.695,145427.0
2021-06-11 12:40:00,76.39,76.44,76.38,76.42,84924.0,65.7036,65.7466,65.695,65.7294,84924.0
2021-06-11 12:45:00,76.42,76.45,76.38,76.4,71013.0,65.7294,65.7552,65.695,65.7122,71013.0
2021-06-11 12:50:00,76.4,76.49,76.39,76.48,55508.0,65.7122,65.7896,65.7036,65.781,55508.0
2021-06-11 12:55:00,76.49,76.49,76.45,76.47,32984.0,65.7896,65.7896,65.7552,65.7724,32984.0
2021-06-11 13:00:00,76.48,76.52,76.46,76.51,81286.0,65.781,65.8154,65.7638,65.8068,81286.0
2021-06-11 13:05:00,76.51,76.57,76.5,76.56,97381.0,65.8068,65.8584,65.7982,65.8498,97381.0
2021-06-11 13:10:00,76.55,76.56,76.51,76.56,67706.0,65.8412,65.8498,65.8068,65.8498,67706.0
2021-06-11 13:15:00,76.55,76.57,76.5,76.53,74374.0,65.8412,65.8584,65.7982,65.824,74374.0
2021-06-11 13:20:00,76.53,76.62,76.53,76.61,105625.0,65.824,65.9014,65.824,65.8928,105625.0
2021-06-11 13:25:00,76.62,76.62,76.54,76.55,109423.0,65.9014,65.9014,65.8326,65.8412,109423.0
2021-06-11 13:30:00,76.55,76.56,76.48,76.53,94349.0,65.8412,65.8498,65.781,65.824,94349.0
2021-06-11 13:35:00,76.53,76.53,76.46,76.47,56730.0,65.824,65.824,65.7638,65.7724,56730.0
2021-06-11 13:40:00,76.47,76.49,76.43,76.45,54348.0,65.7724,65.7896,65.738,65.7552,54348.0
2021-06-11 13:45:00,76.45,76.47,76.44,76.47,79415.0,65.7552,65.7724,65.7466,65.7724,79415.0
2021-06-11 13:50:00,76.46,76.47,76.39,76.42,69380.0,65.7638,65.7724,65.7036,65.7294,69380.0
2021-06-11 13:55:00,76.42,76.42,76.32,76.34,132504.0,65.7294,65.7294,65.6434,65.6606,132504.0
2021-06-11 14:00:00,76.34,76.37,76.32,76.34,101857.0,65.6606,65.6864,65.6434,65.6606,101857.0
2021-06-11 14:05:00,76.34,76.37,76.32,76.37,62550.0,65.6606,65.6864,65.6434,65.6864,62550.0
2021-06-11 14:10:00,76.37,76.39,76.33,76.34,73311.0,65.6864,65.7036,65.652,65.6606,73311.0
2021-06-11 14:15:00,76.34,76.35,76.3,76.31,68312.0,65.6606,65.6692,65.6262,65.6348,68312.0
2021-06-11 14:20:00,76.32,76.38,76.31,76.32,83321.0,65.6434,65.695,65.6348,65.6434,83321.0
2021-06-11 14:25:00,76.33,76.34,76.3,76.34,58118.0,65.652,65.6606,65.6262,65.6606,58118.0
2021-06-11 14:30:00,76.34,76.39,76.32,76.39,79138.0,65.6606,65.7036,65.6434,65.7036,79138.0
2021-06-11 14:35:00,76.39,76.39,76.33,76.36,65843.0,65.7036,65.7036,65.652,65.6778,65843.0
2021-06-11 14:40:00,76.36,76.36,76.3,76.31,54606.0,65.6778,65.6778,65.6262,65.6348,54606.0
2021-06-11 14:45:00,76.31,76.37,76.28,76.37,177431.0,65.6348,65.6864,65.609,65.6864,177431.0
2021-06-11 14:50:00,76.36,76.38,76.32,76.34,92222.0,65.6778,65.695,65.6434,65.6606,92222.0
2021-06-11 14:55:00,76.34,76.36,76.31,76.34,60986.0,65.6606,65.6778,65.6348,65.6606,60986.0
2021-06-11 15:00:00,76.34,76.41,76.32,76.37,122467.0,65.6606,65.7208,65.6434,65.6864,122467.0
2021-06-11 15:05:00,76.38,76.41,76.36,76.41,52375.0,65.695,65.7208,65.6778,65.7208,52375.0
2021-06-11 15:10:00,76.4,76.42,76.32,76.33,84088.0,65.7122,65.7294,65.6434,65.652,84088.0
2021-06-11 15:15:00,76.34,76.37,76.32,76.37,108193.0,65.6606,65.6864,65.6434,65.6864,108193.0
2021-06-11 15:20:00,76.36,76.37,76.28,76.31,94917.0,65.6778,65.6864,65.609,65.6348,94917.0
2021-06-11 15:25:00,76.31,76.34,76.3,76.31,70067.0,65.6348,65.6606,65.6262,65.6348,70067.0
2021-06-11 15:30:00,76.31,76.34,76.29,76.32,137444.0,65.6348,65.6606,65.6176,65.6434,137444.0
2021-06-11 15:35:00,76.32,76.35,76.3,76.31,125421.0,65.6434,65.6692,65.6262,65.6348,125421.0
2021-06-11 15:40:00,76.31,76.32,76.25,76.28,159075.0,65.6348,65.6434,65.5832,65.609,159075.0
2021-06-11 15:45:00,76.28,76.3,76.22,76.25,167088.0,65.609,65.6262,65.5574,65.5832,167088.0
2021-06-11 15:50:00,76.25,76.36,76.25,76.34,343272.0,65.5832,65.6778,65.5832,65.6606,343272.0
2021-06-11 15:55:00,76.34,76.48,76.3,76.47,842666.0,65.6606,65.781,65.6262,65.7724,842666.0
2021-06-14 09:30:00,76.61,76.77,76.3,76.62,447400.0,65.8928,66.0305,65.6262,65.9014,447400.0
2021-06-14 09:35:00,76.62,76.68,76.25,76.27,257453.0,65.9014,65.9531,65.5832,65.6004,257453.0
2021-06-14 09:40:00,76.26,76.26,76.13,76.22,169857.0,65.5918,65.5918,65.48,65.5574,169857.0
2021-06-14 09:45:00,76.23,76.33,76.18,76.21,307801.0,65.566,65.652,65.523,65.5488,307801.0
2021-06-14 09:50:00,76.2,76.27,76.1,76.23,172796.0,65.5402,65.6004,65.4542,65.566,172796.0
2021-06-14 09:55:00,76.23,76.29,76.03,76.08,117063.0,65.566,65.6176,65.394,65.437,117063.0
2021-06-14 10:00:00,76.08,76.26,75.97,76.23,222036.0,65.437,65.5918,65.3424,65.566,222036.0
2021-06-14 10:05:00,76.24,76.26,76.15,76.21,104890.0,65.5746,65.5918,65.4972,65.5488,104890.0
2021-06-14 10:10:00,76.21,76.24,76.1,76.21,155850.0,65.5488,65.5746,65.4542,65.5488,155850.0
2021-06-14 10:15:00,76.21,76.3,76.14,76.29,86046.0,65.5488,65.6262,65.4886,65.6176,86046.0
2021-06-14 10:20:00,76.29,76.35,76.23,76.29,99912.0,65.6176,65.6692,65.566,65.6176,99912.0
2021-06-14 10:25:00,76.28,76.29,76.15,76.19,67321.0,65.609,65.6176,65.4972,65.5316,67321.0
2021-06-14 10:30:00,76.18,76.21,76.13,76.2,143391.0,65.523,65.5488,65.48,65.5402,143391.0
2021-06-14 10:35:00,76.2,76.32,76.11,76.28,198930.0,65.5402,65.6434,65.4628,65.609,198930.0
2021-06-14 10:40:00,76.28,76.28,76.16,76.18,84497.0,65.609,65.609,65.5058,65.523,84497.0
2021-06-14 10:45:00,76.18,76.2,76.12,76.14,58907.0,65.523,65.5402,65.4714,65.4886,58907.0
2021-06-14 10:50:00,76.14,76.17,76.11,76.14,95190.0,65.4886,65.5144,65.4628,65.4886,95190.0
2021-06-14 10:55:00,76.15,76.23,76.1,76.12,103199.0,65.4972,65.566,65.4542,65.4714,103199.0
2021-06-14 11:00:00,76.13,76.2,76.03,76.03,137338.0,65.48,65.5402,65.394,65.394,137338.0
2021-06-14 11:05:00,76.04,76.04,75.71,75.92,669938.0,65.4026,65.4026,65.1187,65.2994,669938.0
2021-06-14 11:10:00,75.91,75.91,75.65,75.65,185055.0,65.2908,65.2908,65.0671,65.0671,185055.0
2021-06-14 11:15:00,75.65,75.71,75.45,75.47,374594.0,65.0671,65.1187,64.8951,64.9123,374594.0
2021-06-14 11:20:00,75.48,75.61,75.44,75.49,244309.0,64.9209,65.0327,64.8865,64.9295,244309.0
2021-06-14 11:25:00,75.49,75.49,75.26,75.39,387615.0,64.9295,64.9295,64.7317,64.8435,387615.0
2021-06-14 11:30:00,75.39,75.42,75.16,75.17,249476.0,64.8435,64.8693,64.6457,64.6543,249476.0
2021-06-14 11:35:00,75.18,75.34,75.16,75.24,288810.0,64.6629,64.8005,64.6457,64.7145,288810.0
2021-06-14 11:40:00,75.25,75.35,75.2,75.31,243680.0,64.7231,64.8091,64.6801,64.7747,243680.0
2021-06-14 11:45:00,75.32,75.43,75.31,75.32,181164.0,64.7833,64.8779,64.7747,64.7833,181164.0
2021-06-14 11:50:00,75.32,75.32,75.19,75.23,237378.0,64.7833,64.7833,64.6715,64.7059,237378.0
2021-06-14 11:55:00,75.23,75.25,75.16,75.17,177713.0,64.7059,64.7231,64.6457,64.6543,177713.0
2021-06-14 12:00:00,75.17,75.22,75.1,75.11,202407.0,64.6543,64.6973,64.5941,64.6027,202407.0
2021-06-14 12:05:00,75.11,75.12,75.05,75.06,267757.0,64.6027,64.6113,64.5511,64.5597,267757.0
2021-06-14 12:10:00,75.06,75.07,74.94,74.96,306876.0,64.5597,64.5683,64.4565,64.4737,306876.0
2021-06-14 12:15:00,74.95,75.15,74.93,75.09,206281.0,64.4651,64.6371,64.4479,64.5855,206281.0
2021-06-14 12:20:00,75.09,75.13,75.07,75.09,85937.0,64.5855,64.6199,64.5683,64.5855,85937.0
2021-06-14 12:25:00,75.09,75.21,75.07,75.19,122626.0,64.5855,64.6887,64.5683,64.6715,122626.0
2021-06-14 12:30:00,75.18,75.19,75.08,75.13,111459.0,64.6629,64.6715,64.5769,64.6199,111459.0
2021-06-14 12:35:00,75.14,75.19,75.07,75.09,109082.0,64.6285,64.6715,64.5683,64.5855,109082.0
2021-06-14 12:40:00,75.08,75.19,75.07,75.14,172683.0,64.5769,64.6715,64.5683,64.6285,172683.0
2021-06-14 12:45:00,75.14,75.17,75.07,75.08,169500.0,64.6285,64.6543,64.5683,64.5769,169500.0
2021-06-14 12:50:00,75.09,75.13,75.08,75.13,87302.0,64.5855,64.6199,64.5769,64.6199,87302.0
2021-06-14 12:55:00,75.13,75.17,75.12,75.16,113416.0,64.6199,64.6543,64.6113,64.6457,113416.0
2021-06-14 13:00:00,75.16,75.16,75.08,75.13,116942.0,64.6457,64.6457,64.5769,64.6199,116942.0
2021-06-14 13:05:00,75.13,75.13,75.06,75.08,101375.0,64.6199,64.6199,64.5597,64.5769,101375.0
2021-06-14 13:10:00,75.09,75.15,75.08,75.15,159973.0,64.5855,64.6371,64.5769,64.6371,159973.0
2021-06-14 13:15:00,75.15,75.2,75.12,75.2,91910.0,64.6371,64.6801,64.6113,64.6801,91910.0
2021-06-14 13:20:00,75.2,75.28,75.16,75.28,147649.0,64.6801,64.7489,64.6457,64.7489,147649.0
2021-06-14 13:25:00,75.27,75.29,75.2,75.21,118429.0,64.7403,64.7575,64.6801,64.6887,118429.0
2021-06-14 13:30:00,75.2,75.26,75.2,75.23,52162.0,64.6801,64.7317,64.6801,64.7059,52162.0
2021-06-14 13:35:00,75.23,75.3,75.12,75.13,125627.0,64.7059,64.7661,64.6113,64.6199,125627.0
2021-06-14 13:40:00,75.13,75.17,75.12,75.12,84670.0,64.6199,64.6543,64.6113,64.6113,84670.0
2021-06-14 13:45:00,75.13,75.13,75.05,75.06,71639.0,64.6199,64.6199,64.5511,64.5597,71639.0
2021-06-14 13:50:00,75.06,75.12,75.05,75.09,108030.0,64.5597,64.6113,64.5511,64.5855,108030.0
2021-06-14 13:55:00,75.09,75.1,74.97,74.98,140675.0,64.5855,64.5941,64.4823,64.4909,140675.0
2021-06-14 14:00:00,74.99,75.04,74.99,75.03,145245.0,64.4995,64.5425,64.4995,64.5339,145245.0
2021-06-14 14:05:00,75.02,75.04,74.97,74.97,69905.0,64.5253,64.5425,64.4823,64.4823,69905.0
2021-06-14 14:10:00,74.98,75.01,74.96,75.0,90950.0,64.4909,64.5167,64.4737,64.5081,90950.0
2021-06-14 14:15:00,75.0,75.01,74.94,74.97,99402.0,64.5081,64.5167,64.4565,64.4823,99402.0
2021-06-14 14:20:00,74.97,74.98,74.89,74.9,155750.0,64.4823,64.4909,64.4135,64.4221,155750.0
2021-06-14 14:25:00,74.9,74.9,74.77,74.8,155610.0,64.4221,64.4221,64.3102,64.3361,155610.0
2021-06-14 14:30:00,74.79,74.82,74.76,74.77,112148.0,64.3274,64.3533,64.3016,64.3102,112148.0
2021-06-14 14:35:00,74.77,74.77,74.67,74.68,123326.0,64.3102,64.3102,64.2242,64.2328,123326.0
2021-06-14 14:40:00,74.69,74.74,74.67,74.73,90354.0,64.2414,64.2844,64.2242,64.2758,90354.0
2021-06-14 14:45:00,74.72,74.95,74.72,74.93,220080.0,64.2672,64.4651,64.2672,64.4479,220080.0
2021-06-14 14:50:00,74.92,74.96,74.87,74.9,87088.0,64.4393,64.4737,64.3963,64.4221,87088.0
2021-06-14 14:55:00,74.9,74.95,74.82,74.86,120165.0,64.4221,64.4651,64.3533,64.3877,120165.0
2021-06-14 15:00:00,74.85,74.96,74.85,74.91,127924.0,64.3791,64.4737,64.3791,64.4307,127924.0
2021-06-14 15:05:00,74.92,74.96,74.8,74.81,178944.0,64.4393,64.4737,64.3361,64.3447,178944.0
2021-06-14 15:10:00,74.81,74.84,74.77,74.8,120164.0,64.3447,64.3705,64.3102,64.3361,120164.0
2021-06-14 15:15:00,74.8,74.81,74.76,74.77,128699.0,64.3361,64.3447,64.3016,64.3102,128699.0
2021-06-14 15:20:00,74.77,74.83,74.77,74.83,145115.0,64.3102,64.3619,64.3102,64.3619,145115.0
2021-06-14 15:25:00,74.83,74.83,74.69,74.75,219463.0,64.3619,64.3619,64.2414,64.293,219463.0
2021-06-14 15:30:00,74.75,74.84,74.73,74.81,192804.0,64.293,64.3705,64.2758,64.3447,192804.0
2021-06-14 15:35:00,74.81,74.97,74.8,74.97,306632.0,64.3447,64.4823,64.3361,64.4823,306632.0
2021-06-14 15:40:00,74.97,74.99,74.91,74.94,236127.0,64.4823,64.4995,64.4307,64.4565,236127.0
2021-06-14 15:45:00,74.94,74.95,74.82,74.84,319011.0,64.4565,64.4651,64.3533,64.3705,319011.0
2021-06-14 15:50:00,74.84,75.0,74.83,74.94,542476.0,64.3705,64.5081,64.3619,64.4565,542476.0
2021-06-14 15:55:00,74.95,75.18,74.94,75.17,789536.0,64.4651,64.6629,64.4565,64.6543,789536.0
2021-06-15 09:30:00,75.06,75.34,74.83,75.15,931519.0,64.5597,64.8005,64.3619,64.6371,931519.0
2021-06-15 09:35:00,75.14,75.29,75.0,75.06,428740.0,64.6285,64.7575,64.5081,64.5597,428740.0
2021-06-15 09:40:00,75.05,75.11,74.88,74.92,326074.0,64.5511,64.6027,64.4049,64.4393,326074.0
2021-06-15 09:45:00,74.93,75.03,74.83,74.92,219308.0,64.4479,64.5339,64.3619,64.4393,219308.0
2021-06-15 09:50:00,74.91,75.05,74.8,75.04,168694.0,64.4307,64.5511,64.3361,64.5425,168694.0
2021-06-15 09:55:00,75.05,75.16,74.95,75.13,181953.0,64.5511,64.6457,64.4651,64.6199,181953.0
2021-06-15 10:00:00,75.13,75.26,75.09,75.17,205145.0,64.6199,64.7317,64.5855,64.6543,205145.0
2021-06-15 10:05:00,75.16,75.19,75.06,75.06,125694.0,64.6457,64.6715,64.5597,64.5597,125694.0
2021-06-15 10:10:00,75.06,75.08,74.93,74.96,123205.0,64.5597,64.5769,64.4479,64.4737,123205.0
2021-06-15 10:15:00,74.96,75.13,74.94,75.02,114454.0,64.4737,64.6199,64.4565,64.5253,114454.0
2021-06-15 10:20:00,75.03,75.09,74.99,75.01,98820.0,64.5339,64.5855,64.4995,64.5167,98820.0
2021-06-15 10:25:00,75.01,75.02,74.75,74.87,220474.0,64.5167,64.5253,64.293,64.3963,220474.0
2021-06-15 10:30:00,74.87,74.91,74.79,74.89,140251.0,64.3963,64.4307,64.3274,64.4135,140251.0
2021-06-15 10:35:00,74.89,75.04,74.86,75.04,148221.0,64.4135,64.5425,64.3877,64.5425,148221.0
2021-06-15 10:40:00,75.04,75.05,74.95,74.96,152722.0,64.5425,64.5511,64.4651,64.4737,152722.0
2021-06-15 10:45:00,74.96,74.97,74.86,74.92,159772.0,64.4737,64.4823,64.3877,64.4393,159772.0
2021-06-15 10:50:00,74.92,74.98,74.8,74.81,214437.0,64.4393,64.4909,64.3361,64.3447,214437.0
2021-06-15 10:55:00,74.81,74.87,74.75,74.79,147716.0,64.3447,64.3963,64.293,64.3274,147716.0
2021-06-15 11:00:00,74.79,74.79,74.69,74.7,145896.0,64.3274,64.3274,64.2414,64.25,145896.0
2021-06-15 11:05:00,74.7,74.74,74.67,74.69,92348.0,64.25,64.2844,64.2242,64.2414,92348.0
2021-06-15 11:10:00,74.7,74.79,74.68,74.76,166694.0,64.25,64.3274,64.2328,64.3016,166694.0
2021-06-15 11:15:00,74.75,74.82,74.71,74.81,142517.0,64.293,64.3533,64.2586,64.3447,142517.0
2021-06-15 11:20:00,74.82,74.85,74.78,74.83,141301.0,64.3533,64.3791,64.3188,64.3619,141301.0
2021-06-15 11:25:00,74.83,74.83,74.74,74.81,140738.0,64.3619,64.3619,64.2844,64.3447,140738.0
2021-06-15 11:30:00,74.81,74.82,74.69,74.79,133960.0,64.3447,64.3533,64.2414,64.3274,133960.0
2021-06-15 11:35:00,74.79,74.8,74.65,74.65,206572.0,64.3274,64.3361,64.207,64.207,206572.0
2021-06-15 11:40:00,74.65,74.68,74.61,74.67,141685.0,64.207,64.2328,64.1726,64.2242,141685.0
2021-06-15 11:45:00,74.68,74.71,74.62,74.63,88571.0,64.2328,64.2586,64.1812,64.1898,88571.0
2021-06-15 11:50:00,74.62,74.62,74.5,74.54,147804.0,64.1812,64.1812,64.078,64.1124,147804.0
2021-06-15 11:55:00,74.55,74.57,74.46,74.48,160705.0,64.121,64.1382,64.0436,64.0608,160705.0
2021-06-15 12:00:00,74.48,74.51,74.45,74.45,143630.0,64.0608,64.0866,64.035,64.035,143630.0
2021-06-15 12:05:00,74.46,74.51,74.45,74.5,124243.0,64.0436,64.0866,64.035,64.078,124243.0
2021-06-15 12:10:00,74.51,74.62,74.5,74.53,161675.0,64.0866,64.1812,64.078,64.1038,161675.0
2021-06-15 12:15:00,74.52,74.66,74.51,74.62,91617.0,64.0952,64.2156,64.0866,64.1812,91617.0
2021-06-15 12:20:00,74.61,74.64,74.58,74.61,78889.0,64.1726,64.1984,64.1468,64.1726,78889.0
2021-06-15 12:25:00,74.61,74.64,74.6,74.62,64760.0,64.1726,64.1984,64.164,64.1812,64760.0
2021-06-15 12:30:00,74.62,74.73,74.61,74.7,114569.0,64.1812,64.2758,64.1726,64.25,114569.0
2021-06-15 12:35:00,74.7,74.74,74.68,74.69,92417.0,64.25,64.2844,64.2328,64.2414,92417.0
2021-06-15 12:40:00,74.69,74.75,74.65,74.74,74132.0,64.2414,64.293,64.207,64.2844,74132.0
2021-06-15 12:45:00,74.74,74.8,74.71,74.78,112731.0,64.2844,64.3361,64.2586,64.3188,112731.0
2021-06-15 12:50:00,74.78,74.84,74.77,74.83,94399.0,64.3188,64.3705,64.3102,64.3619,94399.0
2021-06-15 12:55:00,74.83,74.91,74.82,74.91,123708.0,64.3619,64.4307,64.3533,64.4307,123708.0
2021-06-15 13:00:00,74.91,74.94,74.87,74.87,118145.0,64.4307,64.4565,64.3963,64.3963,118145.0
2021-06-15 13:05:00,74.88,74.97,74.84,74.92,200543.0,64.4049,64.4823,64.3705,64.4393,200543.0
2021-06-15 13:10:00,74.92,74.96,74.85,74.95,140870.0,64.4393,64.4737,64.3791,64.4651,140870.0
2021-06-15 13:15:00,74.95,74.96,74.89,74.9,88747.0,64.4651,64.4737,64.4135,64.4221,88747.0
2021-06-15 13:20:00,74.9,74.97,74.85,74.87,96735.0,64.4221,64.4823,64.3791,64.3963,96735.0
2021-06-15 13:25:00,74.87,74.93,74.85,74.91,62781.0,64.3963,64.4479,64.3791,64.4307,62781.0
2021-06-15 13:30:00,74.91,75.0,74.91,74.99,71159.0,64.4307,64.5081,64.4307,64.4995,71159.0
2021-06-15 13:35:00,75.0,75.04,74.97,75.0,168923.0,64.5081,64.5425,64.4823,64.5081,168923.0
2021-06-15 13:40:00,74.99,75.0,74.95,74.97,95497.0,64.4995,64.5081,64.4651,64.4823,95497.0
2021-06-15 13:45:00,74.98,75.01,74.96,75.0,62580.0,64.4909,64.5167,64.4737,64.5081,62580.0
2021-06-15 13:50:00,75.01,75.08,75.0,75.08,172460.0,64.5167,64.5769,64.5081,64.5769,172460.0
2021-06-15 13:55:00,75.08,75.12,75.07,75.09,85579.0,64.5769,64.6113,64.5683,64.5855,85579.0
2021-06-15 14:00:00,75.09,75.19,75.08,75.19,96982.0,64.5855,64.6715,64.5769,64.6715,96982.0
2021-06-15 14:05:00,75.18,75.25,75.17,75.22,128777.0,64.6629,64.7231,64.6543,64.6973,128777.0
2021-06-15 14:10:00,75.22,75.24,75.15,75.2,166963.0,64.6973,64.7145,64.6371,64.6801,166963.0
2021-06-15 14:15:00,75.21,75.29,75.2,75.23,127282.0,64.6887,64.7575,64.6801,64.7059,127282.0
2021-06-15 14:20:00,75.23,75.24,75.14,75.15,74714.0,64.7059,64.7145,64.6285,64.6371,74714.0
2021-06-15 14:25:00,75.16,75.16,75.08,75.11,92370.0,64.6457,64.6457,64.5769,64.6027,92370.0
2021-06-15 14:30:00,75.11,75.11,75.06,75.08,62826.0,64.6027,64.6027,64.5597,64.5769,62826.0
2021-06-15 14:35:00,75.08,75.15,75.05,75.11,88669.0,64.5769,64.6371,64.5511,64.6027,88669.0
2021-06-15 14:40:00,75.11,75.2,75.11,75.2,59254.0,64.6027,64.6801,64.6027,64.6801,59254.0
2021-06-15 14:45:00,75.2,75.28,75.17,75.25,85152.0,64.6801,64.7489,64.6543,64.7231,85152.0
2021-06-15 14:50:00,75.25,75.31,75.22,75.31,60538.0,64.7231,64.7747,64.6973,64.7747,60538.0
2021-06-15 14:55:00,75.3,75.33,75.25,75.27,83898.0,64.7661,64.7919,64.7231,64.7403,83898.0
2021-06-15 15:00:00,75.27,75.27,75.18,75.2,141073.0,64.7403,64.7403,64.6629,64.6801,141073.0
2021-06-15 15:05:00,75.2,75.24,75.19,75.2,76108.0,64.6801,64.7145,64.6715,64.6801,76108.0
2021-06-15 15:10:00,75.21,75.24,75.14,75.14,76239.0,64.6887,64.7145,64.6285,64.6285,76239.0
2021-06-15 15:15:00,75.15,75.21,75.15,75.2,117182.0,64.6371,64.6887,64.6371,64.6801,117182.0
2021-06-15 15:20:00,75.2,75.24,75.17,75.19,116025.0,64.6801,64.7145,64.6543,64.6715,116025.0
2021-06-15 15:25:00,75.2,75.25,75.18,75.2,132131.0,64.6801,64.7231,64.6629,64.6801,132131.0
2021-06-15 15:30:00,75.2,75.21,75.12,75.2,210828.0,64.6801,64.6887,64.6113,64.6801,210828.0
2021-06-15 15:35:00,75.2,75.21,74.93,74.99,741539.0,64.6801,64.6887,64.4479,64.4995,741539.0
2021-06-15 15:40:00,74.98,75.01,74.42,74.6,2014937.0,64.4909,64.5167,64.0092,64.164,2014937.0
2021-06-15 15:45:00,74.59,74.75,74.4,74.41,1152211.0,64.1554,64.293,63.992,64.0006,1152211.0
2021-06-15 15:50:00,74.4,74.47,73.87,73.89,2448495.0,63.992,64.0522,63.5362,63.5534,2448495.0
2021-06-15 15:55:00,73.89,73.95,73.25,73.83,4298425.0,63.5534,63.605,63.0029,63.5017,4298425.0
2021-06-16 09:30:00,72.75,73.0,71.5,71.8,2202255.0,62.5728,62.7879,61.4977,61.7557,2202255.0
2021-06-16 09:35:00,71.8,71.88,71.03,71.03,1663626.0,61.7557,61.8245,61.0934,61.0934,1663626.0
2021-06-16 09:40:00,71.03,71.33,71.03,71.19,1296427.0,61.0934,61.3515,61.0934,61.2311,1296427.0
2021-06-16 09:45:00,71.19,71.22,70.71,70.72,1474294.0,61.2311,61.2569,60.8182,60.8268,1474294.0
2021-06-16 09:50:00,70.71,70.73,70.2,70.27,2456137.0,60.8182,60.8354,60.3796,60.4398,2456137.0
2021-06-16 09:55:00,70.26,70.54,70.15,70.51,1308934.0,60.4312,60.672,60.3365,60.6462,1308934.0
2021-06-16 10:00:00,70.51,70.67,70.37,70.58,1217433.0,60.6462,60.7838,60.5258,60.7064,1217433.0
2021-06-16 10:05:00,70.59,70.79,70.54,70.66,1267162.0,60.715,60.887,60.672,60.7752,1267162.0
2021-06-16 10:10:00,70.67,70.85,70.66,70.73,1196124.0,60.7838,60.9386,60.7752,60.8354,1196124.0
2021-06-16 10:15:00,70.73,70.83,70.5,70.53,934958.0,60.8354,60.9214,60.6376,60.6634,934958.0
2021-06-16 10:20:00,70.52,70.71,70.5,70.67,595929.0,60.6548,60.8182,60.6376,60.7838,595929.0
2021-06-16 10:25:00,70.67,70.95,70.62,70.81,699815.0,60.7838,61.0246,60.7408,60.9042,699815.0
2021-06-16 10:30:00,70.8,70.9,70.76,70.88,450622.0,60.8956,60.9816,60.8612,60.9644,450622.0
2021-06-16 10:35:00,70.87,70.92,70.71,70.92,454145.0,60.9558,60.9988,60.8182,60.9988,454145.0
2021-06-16 10:40:00,70.91,71.19,70.88,71.17,677819.0,60.9902,61.2311,60.9644,61.2139,677819.0
2021-06-16 10:45:00,71.17,71.24,71.02,71.06,616880.0,61.2139,61.2741,61.0848,61.1192,616880.0
2021-06-16 10:50:00,71.05,71.08,70.91,71.04,467156.0,61.1106,61.1364,60.9902,61.102,467156.0
2021-06-16 10:55:00,71.05,71.21,70.99,70.99,447751.0,61.1106,61.2483,61.059,61.059,447751.0
2021-06-16 11:00:00,71.0,71.08,70.94,71.03,255576.0,61.0676,61.1364,61.016,61.0934,255576.0
2021-06-16 11:05:00,71.04,71.05,70.85,70.87,375272.0,61.102,61.1106,60.9386,60.9558,375272.0
2021-06-16 11:10:00,70.87,70.92,70.76,70.88,458940.0,60.9558,60.9988,60.8612,60.9644,458940.0
2021-06-16 11:15:00,70.88,70.97,70.82,70.91,244242.0,60.9644,61.0418,60.9128,60.9902,244242.0
2021-06-16 11:20:00,70.91,71.07,70.9,71.04,309530.0,60.9902,61.1278,60.9816,61.102,309530.0
2021-06-16 11:25:00,71.03,71.11,70.92,71.09,364667.0,61.0934,61.1623,60.9988,61.1451,364667.0
2021-06-16 11:30:00,71.09,71.18,71.04,71.16,374447.0,61.1451,61.2225,61.102,61.2053,374447.0
2021-06-16 11:35:00,71.15,71.24,71.14,71.17,299876.0,61.1967,61.2741,61.1881,61.2139,299876.0
2021-06-16 11:40:00,71.16,71.23,71.14,71.19,207546.0,61.2053,61.2655,61.1881,61.2311,207546.0
2021-06-16 11:45:00,71.18,71.24,71.08,71.22,336937.0,61.2225,61.2741,61.1364,61.2569,336937.0
2021-06-16 11:50:00,71.22,71.33,71.19,71.33,302391.0,61.2569,61.3515,61.2311,61.3515,302391.0
2021-06-16 11:55:00,71.32,71.41,71.32,71.34,344555.0,61.3429,61.4203,61.3429,61.3601,344555.0
2021-06-16 12:00:00,71.34,71.34,71.22,71.27,245306.0,61.3601,61.3601,61.2569,61.2999,245306.0
2021-06-16 12:05:00,71.27,71.3,71.15,71.17,205835.0,61.2999,61.3257,61.1967,61.2139,205835.0
2021-06-16 12:10:00,71.18,71.21,71.13,71.16,198479.0,61.2225,61.2483,61.1795,61.2053,198479.0
2021-06-16 12:15:00,71.16,71.18,71.03,71.12,204083.0,61.2053,61.2225,61.0934,61.1709,204083.0
2021-06-16 12:20:00,71.12,71.22,71.07,71.17,122362.0,61.1709,61.2569,61.1278,61.2139,122362.0
2021-06-16 12:25:00,71.17,71.2,71.12,71.14,191194.0,61.2139,61.2397,61.1709,61.1881,191194.0
2021-06-16 12:30:00,71.13,71.13,70.96,70.97,238316.0,61.1795,61.1795,61.0332,61.0418,238316.0
2021-06-16 12:35:00,70.98,70.99,70.85,70.87,243467.0,61.0504,61.059,60.9386,60.9558,243467.0
2021-06-16 12:40:00,70.87,70.96,70.86,70.95,162860.0,60.9558,61.0332,60.9472,61.0246,162860.0
2021-06-16 12:45:00,70.94,70.94,70.82,70.83,140812.0,61.016,61.016,60.9128,60.9214,140812.0
2021-06-16 12:50:00,70.83,70.84,70.63,70.65,320891.0,60.9214,60.93,60.7494,60.7666,320891.0
2021-06-16 12:55:00,70.66,70.8,70.65,70.77,217291.0,60.7752,60.8956,60.7666,60.8698,217291.0
2021-06-16 13:00:00,70.78,70.78,70.64,70.65,193347.0,60.8784,60.8784,60.758,60.7666,193347.0
2021-06-16 13:05:00,70.65,70.72,70.63,70.69,292726.0,60.7666,60.8268,60.7494,60.801,292726.0
2021-06-16 13:10:00,70.69,70.75,70.68,70.73,153971.0,60.801,60.8526,60.7924,60.8354,153971.0
2021-06-16 13:15:00,70.73,70.74,70.57,70.57,205780.0,60.8354,60.844,60.6978,60.6978,205780.0
2021-06-16 13:20:00,70.57,70.57,70.51,70.56,229549.0,60.6978,60.6978,60.6462,60.6892,229549.0
2021-06-16 13:25:00,70.56,70.61,70.45,70.51,297446.0,60.6892,60.7322,60.5946,60.6462,297446.0
2021-06-16 13:30:00,70.51,70.52,70.46,70.48,168345.0,60.6462,60.6548,60.6032,60.6204,168345.0
2021-06-16 13:35:00,70.48,70.61,70.4,70.61,532211.0,60.6204,60.7322,60.5516,60.7322,532211.0
2021-06-16 13:40:00,70.61,70.62,70.49,70.56,249879.0,60.7322,60.7408,60.629,60.6892,249879.0
2021-06-16 13:45:00,70.55,70.78,70.55,70.71,280043.0,60.6806,60.8784,60.6806,60.8182,280043.0
2021-06-16 13:50:00,70.71,70.86,70.62,70.86,212760.0,60.8182,60.9472,60.7408,60.9472,212760.0
2021-06-16 13:55:00,70.86,70.87,70.77,70.8,302546.0,60.9472,60.9558,60.8698,60.8956,302546.0
2021-06-16 14:00:00,70.79,71.8,70.54,71.73,1951074.0,60.887,61.7557,60.672,61.6955,1951074.0
2021-06-16 14:05:00,71.74,71.95,71.29,71.4,1769257.0,61.7041,61.8847,61.3171,61.4117,1769257.0
2021-06-16 14:10:00,71.38,71.91,71.36,71.47,1137187.0,61.3945,61.8503,61.3773,61.4719,1137187.0
2021-06-16 14:15:00,71.45,71.45,71.2,71.27,613388.0,61.4547,61.4547,61.2397,61.2999,613388.0
2021-06-16 14:20:00,71.27,71.38,71.18,71.3,394401.0,61.2999,61.3945,61.2225,61.3257,394401.0
2021-06-16 14:25:00,71.3,71.45,71.29,71.39,517552.0,61.3257,61.4547,61.3171,61.4031,517552.0
2021-06-16 14:30:00,71.38,71.39,70.96,71.14,879023.0,61.3945,61.4031,61.0332,61.1881,879023.0
2021-06-16 14:35:00,71.13,71.43,71.09,71.36,475756.0,61.1795,61.4375,61.1451,61.3773,475756.0
2021-06-16 14:40:00,71.36,71.56,71.28,71.34,655238.0,61.3773,61.5493,61.3085,61.3601,655238.0
2021-06-16 14:45:00,71.34,71.38,70.89,70.98,794382.0,61.3601,61.3945,60.973,61.0504,794382.0
2021-06-16 14:50:00,70.98,71.15,70.91,71.14,331976.0,61.0504,61.1967,60.9902,61.1881,331976.0
2021-06-16 14:55:00,71.13,71.25,71.07,71.09,289714.0,61.1795,61.2827,61.1278,61.1451,289714.0
2021-06-16 15:00:00,71.09,71.25,71.01,71.24,329021.0,61.1451,61.2827,61.0762,61.2741,329021.0
2021-06-16 15:05:00,71.24,71.38,71.22,71.37,311355.0,61.2741,61.3945,61.2569,61.3859,311355.0
2021-06-16 15:10:00,71.38,71.42,71.29,71.41,221092.0,61.3945,61.4289,61.3171,61.4203,221092.0
2021-06-16 15:15:00,71.42,71.69,71.42,71.67,372359.0,61.4289,61.6611,61.4289,61.6439,372359.0
2021-06-16 15:20:00,71.68,71.7,71.55,71.64,289899.0,61.6525,61.6697,61.5407,61.6181,289899.0
2021-06-16 15:25:00,71.64,71.78,71.36,71.37,526442.0,61.6181,61.7385,61.3773,61.3859,526442.0
2021-06-16 15:30:00,71.38,71.47,71.32,71.44,475431.0,61.3945,61.4719,61.3429,61.4461,475431.0
2021-06-16 15:35:00,71.43,71.53,71.25,71.52,566754.0,61.4375,61.5235,61.2827,61.5149,566754.0
2021-06-16 15:40:00,71.52,71.65,71.43,71.6,688001.0,61.5149,61.6267,61.4375,61.5837,688001.0
2021-06-16 15:45:00,71.61,71.62,71.4,71.5,429200.0,61.5923,61.6009,61.4117,61.4977,429200.0
2021-06-16 15:50:00,71.5,71.61,71.47,71.61,471994.0,61.4977,61.5923,61.4719,61.5923,471994.0
2021-06-16 15:55:00,71.61,71.61,71.42,71.47,1195432.0,61.5923,61.5923,61.4289,61.4719,1195432.0
2021-06-17 09:30:00,72.58,72.61,71.58,71.79,1590951.0,62.4266,62.4524,61.5665,61.7471,1590951.0
2021-06-17 09:35:00,71.78,72.04,71.51,71.7,781688.0,61.7385,61.9622,61.5063,61.6697,781688.0
2021-06-17 09:40:00,71.71,71.71,71.1,71.24,709169.0,61.6783,61.6783,61.1537,61.2741,709169.0
2021-06-17 09:45:00,71.23,71.24,71.0,71.17,842658.0,61.2655,61.2741,61.0676,61.2139,842658.0
2021-06-17 09:50:00,71.17,71.28,71.04,71.11,425088.0,61.2139,61.3085,61.102,61.1623,425088.0
2021-06-17 09:55:00,71.11,71.13,70.9,70.97,500868.0,61.1623,61.1795,60.9816,61.0418,500868.0
2021-06-17 10:00:00,70.97,71.0,70.54,70.59,910159.0,61.0418,61.0676,60.672,60.715,910159.0
2021-06-17 10:05:00,70.59,70.63,69.9,70.0,1444263.0,60.715,60.7494,60.1215,60.2075,1444263.0
2021-06-17 10:10:00,69.99,70.07,69.81,69.9,757498.0,60.1989,60.2677,60.0441,60.1215,757498.0
2021-06-17 10:15:00,69.9,70.23,69.88,70.16,650650.0,60.1215,60.4054,60.1043,60.3452,650650.0
2021-06-17 10:20:00,70.16,70.2,69.93,70.15,569040.0,60.3452,60.3796,60.1473,60.3365,569040.0
2021-06-17 10:25:00,70.15,70.25,70.0,70.03,486210.0,60.3365,60.4226,60.2075,60.2333,486210.0
2021-06-17 10:30:00,70.03,70.14,69.91,70.14,370960.0,60.2333,60.3279,60.1301,60.3279,370960.0
2021-06-17 10:35:00,70.14,70.31,70.09,70.13,452316.0,60.3279,60.4742,60.2849,60.3193,452316.0
2021-06-17 10:40:00,70.14,70.3,70.03,70.09,415377.0,60.3279,60.4656,60.2333,60.2849,415377.0
2021-06-17 10:45:00,70.08,70.13,69.9,69.97,559176.0,60.2763,60.3193,60.1215,60.1817,559176.0
2021-06-17 10:50:00,69.97,69.99,69.75,69.78,566522.0,60.1817,60.1989,59.9925,60.0183,566522.0
2021-06-17 10:55:00,69.79,69.79,69.56,69.56,556988.0,60.0269,60.0269,59.8291,59.8291,556988.0
2021-06-17 11:00:00,69.57,69.61,69.51,69.55,413660.0,59.8377,59.8721,59.7861,59.8205,413660.0
2021-06-17 11:05:00,69.54,69.54,69.22,69.26,792534.0,59.8119,59.8119,59.5366,59.5711,792534.0
2021-06-17 11:10:00,69.27,69.29,69.1,69.17,552674.0,59.5797,59.5969,59.4334,59.4936,552674.0
2021-06-17 11:15:00,69.18,69.37,69.17,69.27,584200.0,59.5022,59.6657,59.4936,59.5797,584200.0
2021-06-17 11:20:00,69.28,69.28,68.97,69.04,765520.0,59.5883,59.5883,59.3216,59.3818,765520.0
2021-06-17 11:25:00,69.03,69.19,69.0,69.13,381045.0,59.3732,59.5108,59.3474,59.4592,381045.0
2021-06-17 11:30:00,69.13,69.33,69.1,69.12,504649.0,59.4592,59.6313,59.4334,59.4506,504649.0
2021-06-17 11:35:00,69.12,69.34,69.09,69.29,453713.0,59.4506,59.6399,59.4248,59.5969,453713.0
2021-06-17 11:40:00,69.3,69.31,69.03,69.06,400343.0,59.6055,59.6141,59.3732,59.399,400343.0
2021-06-17 11:45:00,69.06,69.1,68.91,68.94,471236.0,59.399,59.4334,59.27,59.2958,471236.0
2021-06-17 11:50:00,68.94,68.94,68.51,68.55,1180720.0,59.2958,59.2958,58.926,58.9604,1180720.0
2021-06-17 11:55:00,68.55,68.55,68.23,68.45,1236742.0,58.9604,58.9604,58.6851,58.8744,1236742.0
2021-06-17 12:00:00,68.45,68.57,68.4,68.49,370293.0,58.8744,58.9776,58.8314,58.9088,370293.0
2021-06-17 12:05:00,68.5,68.67,68.42,68.62,610403.0,58.9174,59.0636,58.8486,59.0206,610403.0
2021-06-17 12:10:00,68.61,68.7,68.59,68.63,397701.0,59.012,59.0894,58.9948,59.0292,397701.0
2021-06-17 12:15:00,68.63,68.64,68.24,68.26,794657.0,59.0292,59.0378,58.6937,58.7109,794657.0
2021-06-17 12:20:00,68.25,68.36,68.15,68.2,607160.0,58.7023,58.797,58.6163,58.6593,607160.0
2021-06-17 12:25:00,68.21,68.41,68.17,68.34,562856.0,58.6679,58.84,58.6335,58.7798,562856.0
2021-06-17 12:30:00,68.35,68.46,68.19,68.45,734747.0,58.7884,58.883,58.6507,58.8744,734747.0
2021-06-17 12:35:00,68.45,68.63,68.42,68.48,404426.0,58.8744,59.0292,58.8486,58.9002,404426.0
2021-06-17 12:40:00,68.48,68.61,68.36,68.48,431394.0,58.9002,59.012,58.797,58.9002,431394.0
2021-06-17 12:45:00,68.47,68.78,68.43,68.78,423638.0,58.8916,59.1582,58.8572,59.1582,423638.0
2021-06-17 12:50:00,68.77,68.84,68.69,68.75,402493.0,59.1496,59.2098,59.0808,59.1324,402493.0
2021-06-17 12:55:00,68.75,68.85,68.6,68.84,368416.0,59.1324,59.2184,59.0034,59.2098,368416.0
2021-06-17 13:00:00,68.84,68.98,68.76,68.95,527781.0,59.2098,59.3302,59.141,59.3044,527781.0
2021-06-17 13:05:00,68.95,68.98,68.82,68.97,372575.0,59.3044,59.3302,59.1926,59.3216,372575.0
2021-06-17 13:10:00,68.97,68.98,68.77,68.94,384284.0,59.3216,59.3302,59.1496,59.2958,384284.0
2021-06-17 13:15:00,68.94,68.99,68.84,68.85,277048.0,59.2958,59.3388,59.2098,59.2184,277048.0
2021-06-17 13:20:00,68.86,68.87,68.7,68.73,279126.0,59.227,59.2356,59.0894,59.1152,279126.0
2021-06-17 13:25:00,68.74,68.87,68.64,68.72,260048.0,59.1238,59.2356,59.0378,59.1066,260048.0
2021-06-17 13:30:00,68.73,68.85,68.62,68.8,357906.0,59.1152,59.2184,59.0206,59.1754,357906.0
2021-06-17 13:35:00,68.81,68.89,68.74,68.75,244474.0,59.184,59.2528,59.1238,59.1324,244474.0
2021-06-17 13:40:00,68.75,68.83,68.65,68.83,211450.0,59.1324,59.2012,59.0464,59.2012,211450.0
2021-06-17 13:45:00,68.84,68.92,68.79,68.83,255890.0,59.2098,59.2786,59.1668,59.2012,255890.0
2021-06-17 13:50:00,68.83,68.96,68.8,68.92,208374.0,59.2012,59.313,59.1754,59.2786,208374.0
2021-06-17 13:55:00,68.92,68.99,68.84,68.99,208825.0,59.2786,59.3388,59.2098,59.3388,208825.0
2021-06-17 14:00:00,68.99,69.02,68.82,68.92,310413.0,59.3388,59.3646,59.1926,59.2786,310413.0
2021-06-17 14:05:00,68.91,69.01,68.68,68.71,269035.0,59.27,59.356,59.0722,59.098,269035.0
2021-06-17 14:10:00,68.71,68.95,68.68,68.85,322455.0,59.098,59.3044,59.0722,59.2184,322455.0
2021-06-17 14:15:00,68.85,68.89,68.66,68.72,234380.0,59.2184,59.2528,59.055,59.1066,234380.0
2021-06-17 14:20:00,68.72,68.72,68.6,68.64,229309.0,59.1066,59.1066,59.0034,59.0378,229309.0
2021-06-17 14:25:00,68.64,68.66,68.55,68.55,230966.0,59.0378,59.055,58.9604,58.9604,230966.0
2021-06-17 14:30:00,68.56,68.58,68.5,68.56,235007.0,58.969,58.9862,58.9174,58.969,235007.0
2021-06-17 14:35:00,68.57,68.65,68.51,68.52,288120.0,58.9776,59.0464,58.926,58.9346,288120.0
2021-06-17 14:40:00,68.52,68.66,68.51,68.58,229179.0,58.9346,59.055,58.926,58.9862,229179.0
2021-06-17 14:45:00,68.57,68.62,68.52,68.55,212790.0,58.9776,59.0206,58.9346,58.9604,212790.0
2021-06-17 14:50:00,68.54,68.7,68.53,68.65,273098.0,58.9518,59.0894,58.9432,59.0464,273098.0
2021-06-17 14:55:00,68.65,68.77,68.64,68.68,329885.0,59.0464,59.1496,59.0378,59.0722,329885.0
2021-06-17 15:00:00,68.68,68.8,68.61,68.78,263674.0,59.0722,59.1754,59.012,59.1582,263674.0
2021-06-17 15:05:00,68.78,68.89,68.77,68.87,293310.0,59.1582,59.2528,59.1496,59.2356,293310.0
2021-06-17 15:10:00,68.88,68.95,68.85,68.9,358203.0,59.2442,59.3044,59.2184,59.2614,358203.0
2021-06-17 15:15:00,68.9,68.9,68.77,68.82,330797.0,59.2614,59.2614,59.1496,59.1926,330797.0
2021-06-17 15:20:00,68.82,68.84,68.77,68.82,223808.0,59.1926,59.2098,59.1496,59.1926,223808.0
2021-06-17 15:25:00,68.83,68.94,68.82,68.84,402237.0,59.2012,59.2958,59.1926,59.2098,402237.0
2021-06-17 15:30:00,68.84,68.94,68.8,68.89,458093.0,59.2098,59.2958,59.1754,59.2528,458093.0
2021-06-17 15:35:00,68.88,69.04,68.85,69.03,519542.0,59.2442,59.3818,59.2184,59.3732,519542.0
2021-06-17 15:40:00,69.03,69.1,68.89,68.89,667130.0,59.3732,59.4334,59.2528,59.2528,667130.0
2021-06-17 15:45:00,68.89,68.95,68.78,68.88,723633.0,59.2528,59.3044,59.1582,59.2442,723633.0
2021-06-17 15:50:00,68.87,68.89,68.63,68.65,789394.0,59.2356,59.2528,59.0292,59.0464,789394.0
2021-06-17 15:55:00,68.64,68.85,68.62,68.85,1571618.0,59.0378,59.2184,59.0206,59.2184,1571618.0
2021-06-18 09:30:00,68.48,68.75,67.76,67.95,3773170.0,58.9002,59.1324,58.2809,58.4443,3773170.0
2021-06-18 09:35:00,67.95,68.15,67.66,67.69,1005983.0,58.4443,58.6163,58.1949,58.2207,1005983.0
2021-06-18 09:40:00,67.68,67.85,67.55,67.7,653775.0,58.2121,58.3583,58.1003,58.2293,653775.0
2021-06-18 09:45:00,67.69,67.74,67.39,67.65,673082.0,58.2207,58.2637,57.9627,58.1863,673082.0
2021-06-18 09:50:00,67.65,67.92,67.57,67.77,420020.0,58.1863,58.4185,58.1175,58.2895,420020.0
2021-06-18 09:55:00,67.78,67.85,67.45,67.81,496477.0,58.2981,58.3583,58.0143,58.3239,496477.0
2021-06-18 10:00:00,67.81,67.95,67.44,67.45,618274.0,58.3239,58.4443,58.0057,58.0143,618274.0
2021-06-18 10:05:00,67.46,67.9,67.42,67.86,767555.0,58.0229,58.4013,57.9885,58.3669,767555.0
2021-06-18 10:10:00,67.86,68.04,67.73,67.79,815732.0,58.3669,58.5217,58.2551,58.3067,815732.0
2021-06-18 10:15:00,67.78,67.79,67.48,67.51,433899.0,58.2981,58.3067,58.0401,58.0659,433899.0
2021-06-18 10:20:00,67.52,67.82,67.48,67.56,480512.0,58.0745,58.3325,58.0401,58.1089,480512.0
2021-06-18 10:25:00,67.57,67.68,67.26,67.34,873161.0,58.1175,58.2121,57.8508,57.9196,873161.0
2021-06-18 10:30:00,67.33,67.46,67.24,67.45,494155.0,57.911,58.0229,57.8336,58.0143,494155.0
2021-06-18 10:35:00,67.44,67.62,67.41,67.46,405473.0,58.0057,58.1605,57.9799,58.0229,405473.0
2021-06-18 10:40:00,67.45,67.46,67.15,67.25,608746.0,58.0143,58.0229,57.7562,57.8422,608746.0
2021-06-18 10:45:00,67.25,67.3,67.16,67.19,583673.0,57.8422,57.8852,57.7648,57.7906,583673.0
2021-06-18 10:50:00,67.19,67.46,67.13,67.22,625919.0,57.7906,58.0229,57.739,57.8164,625919.0
2021-06-18 10:55:00,67.22,67.41,67.16,67.21,365786.0,57.8164,57.9799,57.7648,57.8078,365786.0
2021-06-18 11:00:00,67.22,67.37,67.13,67.33,406900.0,57.8164,57.9455,57.739,57.911,406900.0
2021-06-18 11:05:00,67.34,67.54,67.31,67.48,306547.0,57.9196,58.0917,57.8938,58.0401,306547.0
2021-06-18 11:10:00,67.49,67.73,67.48,67.62,477275.0,58.0487,58.2551,58.0401,58.1605,477275.0
2021-06-18 11:15:00,67.61,67.68,67.54,67.67,233672.0,58.1519,58.2121,58.0917,58.2035,233672.0
2021-06-18 11:20:00,67.68,67.9,67.67,67.84,526112.0,58.2121,58.4013,58.2035,58.3497,526112.0
2021-06-18 11:25:00,67.84,67.87,67.55,67.63,581079.0,58.3497,58.3755,58.1003,58.1691,581079.0
2021-06-18 11:30:00,67.64,67.88,67.61,67.77,643308.0,58.1777,58.3841,58.1519,58.2895,643308.0
2021-06-18 11:35:00,67.77,67.86,67.66,67.66,359749.0,58.2895,58.3669,58.1949,58.1949,359749.0
2021-06-18 11:40:00,67.68,67.85,67.65,67.83,231483.0,58.2121,58.3583,58.1863,58.3411,231483.0
2021-06-18 11:45:00,67.83,67.83,67.65,67.66,141291.0,58.3411,58.3411,58.1863,58.1949,141291.0
2021-06-18 11:50:00,67.66,67.79,67.61,67.75,172971.0,58.1949,58.3067,58.1519,58.2723,172971.0
2021-06-18 11:55:00,67.74,67.78,67.63,67.71,149271.0,58.2637,58.2981,58.1691,58.2379,149271.0
2021-06-18 12:00:00,67.7,67.7,67.52,67.55,155293.0,58.2293,58.2293,58.0745,58.1003,155293.0
2021-06-18 12:05:00,67.56,67.71,67.52,67.64,192709.0,58.1089,58.2379,58.0745,58.1777,192709.0
2021-06-18 12:10:00,67.64,67.66,67.56,67.64,165450.0,58.1777,58.1949,58.1089,58.1777,165450.0
2021-06-18 12:15:00,67.64,67.75,67.58,67.67,359907.0,58.1777,58.2723,58.1261,58.2035,359907.0
2021-06-18 12:20:00,67.67,67.72,67.58,67.59,171147.0,58.2035,58.2465,58.1261,58.1347,171147.0
2021-06-18 12:25:00,67.59,67.64,67.55,67.56,149405.0,58.1347,58.1777,58.1003,58.1089,149405.0
2021-06-18 12:30:00,67.56,67.63,67.51,67.53,192211.0,58.1089,58.1691,58.0659,58.0831,192211.0
2021-06-18 12:35:00,67.54,67.54,67.43,67.48,428682.0,58.0917,58.0917,57.9971,58.0401,428682.0
2021-06-18 12:40:00,67.48,67.49,67.35,67.42,280001.0,58.0401,58.0487,57.9282,57.9885,280001.0
2021-06-18 12:45:00,67.41,67.45,67.34,67.41,168210.0,57.9799,58.0143,57.9196,57.9799,168210.0
2021-06-18 12:50:00,67.4,67.45,67.31,67.42,147022.0,57.9713,58.0143,57.8938,57.9885,147022.0
2021-06-18 12:55:00,67.42,67.43,67.26,67.31,244554.0,57.9885,57.9971,57.8508,57.8938,244554.0
2021-06-18 13:00:00,67.31,67.42,67.27,67.3,270785.0,57.8938,57.9885,57.8594,57.8852,270785.0
2021-06-18 13:05:00,67.3,67.41,67.27,67.39,160131.0,57.8852,57.9799,57.8594,57.9627,160131.0
2021-06-18 13:10:00,67.38,67.43,67.34,67.43,117899.0,57.9541,57.9971,57.9196,57.9971,117899.0
2021-06-18 13:15:00,67.42,67.5,67.42,67.48,199357.0,57.9885,58.0573,57.9885,58.0401,199357.0
2021-06-18 13:20:00,67.47,67.51,67.39,67.43,208021.0,58.0315,58.0659,57.9627,57.9971,208021.0
2021-06-18 13:25:00,67.43,67.43,67.31,67.31,222730.0,57.9971,57.9971,57.8938,57.8938,222730.0
2021-06-18 13:30:00,67.31,67.44,67.3,67.44,226074.0,57.8938,58.0057,57.8852,58.0057,226074.0
2021-06-18 13:35:00,67.44,67.47,67.34,67.42,233688.0,58.0057,58.0315,57.9196,57.9885,233688.0
2021-06-18 13:40:00,67.42,67.56,67.38,67.38,233010.0,57.9885,58.1089,57.9541,57.9541,233010.0
2021-06-18 13:45:00,67.38,67.41,67.27,67.36,278455.0,57.9541,57.9799,57.8594,57.9368,278455.0
2021-06-18 13:50:00,67.36,67.43,67.27,67.35,215047.0,57.9368,57.9971,57.8594,57.9282,215047.0
2021-06-18 13:55:00,67.36,67.39,67.3,67.38,158525.0,57.9368,57.9627,57.8852,57.9541,158525.0
2021-06-18 14:00:00,67.37,67.55,67.32,67.52,275004.0,57.9455,58.1003,57.9024,58.0745,275004.0
2021-06-18 14:05:00,67.52,67.64,67.43,67.51,292213.0,58.0745,58.1777,57.9971,58.0659,292213.0
2021-06-18 14:10:00,67.51,67.56,67.44,67.5,179382.0,58.0659,58.1089,58.0057,58.0573,179382.0
2021-06-18 14:15:00,67.5,67.56,67.45,67.52,187088.0,58.0573,58.1089,58.0143,58.0745,187088.0
2021-06-18 14:20:00,67.51,67.61,67.49,67.59,167151.0,58.0659,58.1519,58.0487,58.1347,167151.0
2021-06-18 14:25:00,67.6,67.6,67.49,67.57,130065.0,58.1433,58.1433,58.0487,58.1175,130065.0
2021-06-18 14:30:00,67.56,67.66,67.55,67.59,231794.0,58.1089,58.1949,58.1003,58.1347,231794.0
2021-06-18 14:35:00,67.59,67.63,67.46,67.48,528992.0,58.1347,58.1691,58.0229,58.0401,528992.0
2021-06-18 14:40:00,67.48,67.55,67.46,67.52,151637.0,58.0401,58.1003,58.0229,58.0745,151637.0
2021-06-18 14:45:00,67.51,67.53,67.43,67.48,210294.0,58.0659,58.0831,57.9971,58.0401,210294.0
2021-06-18 14:50:00,67.49,67.54,67.41,67.42,191049.0,58.0487,58.0917,57.9799,57.9885,191049.0
2021-06-18 14:55:00,67.42,67.47,67.29,67.33,287610.0,57.9885,58.0315,57.8766,57.911,287610.0
2021-06-18 15:00:00,67.34,67.51,67.3,67.48,311094.0,57.9196,58.0659,57.8852,58.0401,311094.0
2021-06-18 15:05:00,67.48,67.53,67.43,67.48,226400.0,58.0401,58.0831,57.9971,58.0401,226400.0
2021-06-18 15:10:00,67.48,67.59,67.39,67.56,234319.0,58.0401,58.1347,57.9627,58.1089,234319.0
2021-06-18 15:15:00,67.56,67.62,67.5,67.59,210135.0,58.1089,58.1605,58.0573,58.1347,210135.0
2021-06-18 15:20:00,67.58,67.69,67.57,67.67,274050.0,58.1261,58.2207,58.1175,58.2035,274050.0
2021-06-18 15:25:00,67.68,67.68,67.5,67.53,284968.0,58.2121,58.2121,58.0573,58.0831,284968.0
2021-06-18 15:30:00,67.53,67.59,67.45,67.51,334457.0,58.0831,58.1347,58.0143,58.0659,334457.0
2021-06-18 15:35:00,67.51,67.79,67.49,67.74,574475.0,58.0659,58.3067,58.0487,58.2637,574475.0
2021-06-18 15:40:00,67.74,67.75,67.58,67.73,422562.0,58.2637,58.2723,58.1261,58.2551,422562.0
2021-06-18 15:45:00,67.73,67.85,67.54,67.59,661974.0,58.2551,58.3583,58.0917,58.1347,661974.0
2021-06-18 15:50:00,67.59,67.83,67.58,67.67,866205.0,58.1347,58.3411,58.1261,58.2035,866205.0
2021-06-18 15:55:00,67.67,67.71,67.48,67.6,1772807.0,58.2035,58.2379,58.0401,58.1433,1772807.0
2021-06-21 09:30:00,68.44,68.55,68.16,68.28,1206450.0,58.8658,58.9604,58.6249,58.7281,1206450.0
2021-06-21 09:35:00,68.29,69.09,68.21,69.04,1046087.0,58.7367,59.4248,58.6679,59.3818,1046087.0
2021-06-21 09:40:00,69.03,69.04,68.21,68.25,915924.0,59.3732,59.3818,58.6679,58.7023,915924.0
2021-06-21 09:45:00,68.25,68.37,68.05,68.26,764818.0,58.7023,58.8056,58.5303,58.7109,764818.0
2021-06-21 09:50:00,68.27,68.37,68.13,68.21,402519.0,58.7195,58.8056,58.5991,58.6679,402519.0
2021-06-21 09:55:00,68.2,68.21,67.88,67.98,789458.0,58.6593,58.6679,58.3841,58.4701,789458.0
2021-06-21 10:00:00,67.98,68.24,67.97,68.21,410595.0,58.4701,58.6937,58.4615,58.6679,410595.0
2021-06-21 10:05:00,68.2,68.21,68.02,68.15,298225.0,58.6593,58.6679,58.5045,58.6163,298225.0
2021-06-21 10:10:00,68.15,68.49,68.11,68.48,490918.0,58.6163,58.9088,58.5819,58.9002,490918.0
2021-06-21 10:15:00,68.49,68.73,68.49,68.62,511124.0,58.9088,59.1152,58.9088,59.0206,511124.0
2021-06-21 10:20:00,68.62,68.73,68.55,68.65,273852.0,59.0206,59.1152,58.9604,59.0464,273852.0
2021-06-21 10:25:00,68.66,68.81,68.6,68.76,357005.0,59.055,59.184,59.0034,59.141,357005.0
2021-06-21 10:30:00,68.76,68.8,68.52,68.57,330878.0,59.141,59.1754,58.9346,58.9776,330878.0
2021-06-21 10:35:00,68.58,68.79,68.57,68.74,301999.0,58.9862,59.1668,58.9776,59.1238,301999.0
2021-06-21 10:40:00,68.75,68.94,68.74,68.76,380698.0,59.1324,59.2958,59.1238,59.141,380698.0
2021-06-21 10:45:00,68.76,68.84,68.64,68.66,245776.0,59.141,59.2098,59.0378,59.055,245776.0
2021-06-21 10:50:00,68.66,68.75,68.64,68.66,162114.0,59.055,59.1324,59.0378,59.055,162114.0
2021-06-21 10:55:00,68.68,68.79,68.65,68.76,150558.0,59.0722,59.1668,59.0464,59.141,150558.0
2021-06-21 11:00:00,68.75,68.8,68.43,68.45,227042.0,59.1324,59.1754,58.8572,58.8744,227042.0
2021-06-21 11:05:00,68.46,68.49,68.31,68.37,249238.0,58.883,58.9088,58.754,58.8056,249238.0
2021-06-21 11:10:00,68.37,68.51,68.34,68.49,139633.0,58.8056,58.926,58.7798,58.9088,139633.0
2021-06-21 11:15:00,68.48,68.59,68.48,68.54,132514.0,58.9002,58.9948,58.9002,58.9518,132514.0
2021-06-21 11:20:00,68.55,68.56,68.48,68.51,105890.0,58.9604,58.969,58.9002,58.926,105890.0
2021-06-21 11:25:00,68.52,68.58,68.37,68.38,215951.0,58.9346,58.9862,58.8056,58.8142,215951.0
2021-06-21 11:30:00,68.38,68.53,68.35,68.51,212453.0,58.8142,58.9432,58.7884,58.926,212453.0
2021-06-21 11:35:00,68.5,68.63,68.5,68.58,183602.0,58.9174,59.0292,58.9174,58.9862,183602.0
2021-06-21 11:40:00,68.58,68.61,68.39,68.41,199037.0,58.9862,59.012,58.8228,58.84,199037.0
2021-06-21 11:45:00,68.41,68.52,68.4,68.51,153484.0,58.84,58.9346,58.8314,58.926,153484.0
2021-06-21 11:50:00,68.51,68.6,68.48,68.58,187672.0,58.926,59.0034,58.9002,58.9862,187672.0
2021-06-21 11:55:00,68.58,68.61,68.44,68.47,265858.0,58.9862,59.012,58.8658,58.8916,265858.0
2021-06-21 12:00:00,68.46,68.54,68.46,68.51,114920.0,58.883,58.9518,58.883,58.926,114920.0
2021-06-21 12:05:00,68.51,68.51,68.42,68.44,140109.0,58.926,58.926,58.8486,58.8658,140109.0
2021-06-21 12:10:00,68.44,68.55,68.4,68.5,134437.0,58.8658,58.9604,58.8314,58.9174,134437.0
2021-06-21 12:15:00,68.5,68.55,68.47,68.48,100722.0,58.9174,58.9604,58.8916,58.9002,100722.0
2021-06-21 12:20:00,68.48,68.5,68.35,68.36,161215.0,58.9002,58.9174,58.7884,58.797,161215.0
2021-06-21 12:25:00,68.36,68.41,68.35,68.38,120205.0,58.797,58.84,58.7884,58.8142,120205.0
2021-06-21 12:30:00,68.37,68.37,68.16,68.16,397317.0,58.8056,58.8056,58.6249,58.6249,397317.0
2021-06-21 12:35:00,68.17,68.22,68.13,68.16,247802.0,58.6335,58.6765,58.5991,58.6249,247802.0
2021-06-21 12:40:00,68.15,68.31,68.15,68.27,235478.0,58.6163,58.754,58.6163,58.7195,235478.0
2021-06-21 12:45:00,68.27,68.34,68.24,68.29,146294.0,58.7195,58.7798,58.6937,58.7367,146294.0
2021-06-21 12:50:00,68.29,68.32,68.19,68.22,110496.0,58.7367,58.7626,58.6507,58.6765,110496.0
2021-06-21 12:55:00,68.22,68.25,68.15,68.25,157407.0,58.6765,58.7023,58.6163,58.7023,157407.0
2021-06-21 13:00:00,68.25,68.3,68.17,68.2,124260.0,58.7023,58.7454,58.6335,58.6593,124260.0
2021-06-21 13:05:00,68.2,68.3,68.17,68.26,128674.0,58.6593,58.7454,58.6335,58.7109,128674.0
2021-06-21 13:10:00,68.25,68.28,68.21,68.27,128865.0,58.7023,58.7281,58.6679,58.7195,128865.0
2021-06-21 13:15:00,68.27,68.38,68.27,68.34,147594.0,58.7195,58.8142,58.7195,58.7798,147594.0
2021-06-21 13:20:00,68.34,68.35,68.24,68.25,153327.0,58.7798,58.7884,58.6937,58.7023,153327.0
2021-06-21 13:25:00,68.25,68.34,68.25,68.31,92998.0,58.7023,58.7798,58.7023,58.754,92998.0
2021-06-21 13:30:00,68.32,68.38,68.31,68.35,117455.0,58.7626,58.8142,58.754,58.7884,117455.0
2021-06-21 13:35:00,68.36,68.36,68.23,68.31,209745.0,58.797,58.797,58.6851,58.754,209745.0
2021-06-21 13:40:00,68.31,68.49,68.31,68.48,210806.0,58.754,58.9088,58.754,58.9002,210806.0
2021-06-21 13:45:00,68.49,68.67,68.48,68.59,226967.0,58.9088,59.0636,58.9002,58.9948,226967.0
2021-06-21 13:50:00,68.59,68.62,68.53,68.56,136307.0,58.9948,59.0206,58.9432,58.969,136307.0
2021-06-21 13:55:00,68.56,68.61,68.51,68.56,417616.0,58.969,59.012,58.926,58.969,417616.0
2021-06-21 14:00:00,68.55,68.72,68.55,68.59,426936.0,58.9604,59.1066,58.9604,58.9948,426936.0
2021-06-21 14:05:00,68.59,68.61,68.42,68.43,144870.0,58.9948,59.012,58.8486,58.8572,144870.0
2021-06-21 14:10:00,68.44,68.55,68.44,68.52,125738.0,58.8658,58.9604,58.8658,58.9346,125738.0
2021-06-21 14:15:00,68.51,68.57,68.5,68.53,132863.0,58.926,58.9776,58.9174,58.9432,132863.0
2021-06-21 14:20:00,68.53,68.57,68.5,68.53,139036.0,58.9432,58.9776,58.9174,58.9432,139036.0
2021-06-21 14:25:00,68.53,68.54,68.43,68.45,166145.0,58.9432,58.9518,58.8572,58.8744,166145.0
2021-06-21 14:30:00,68.45,68.46,68.33,68.37,149612.0,58.8744,58.883,58.7712,58.8056,149612.0
2021-06-21 14:35:00,68.37,68.51,68.35,68.48,136190.0,58.8056,58.926,58.7884,58.9002,136190.0
2021-06-21 14:40:00,68.48,68.54,68.43,68.46,154199.0,58.9002,58.9518,58.8572,58.883,154199.0
2021-06-21 14:45:00,68.46,68.47,68.39,68.42,174293.0,58.883,58.8916,58.8228,58.8486,174293.0
2021-06-21 14:50:00,68.42,68.47,68.4,68.45,145954.0,58.8486,58.8916,58.8314,58.8744,145954.0
2021-06-21 14:55:00,68.45,68.51,68.42,68.48,141729.0,58.8744,58.926,58.8486,58.9002,141729.0
2021-06-21 15:00:00,68.48,68.52,68.44,68.52,131866.0,58.9002,58.9346,58.8658,58.9346,131866.0
2021-06-21 15:05:00,68.52,68.63,68.5,68.61,203154.0,58.9346,59.0292,58.9174,59.012,203154.0
2021-06-21 15:10:00,68.61,68.63,68.49,68.51,227395.0,59.012,59.0292,58.9088,58.926,227395.0
2021-06-21 15:15:00,68.52,68.58,68.45,68.56,200214.0,58.9346,58.9862,58.8744,58.969,200214.0
2021-06-21 15:20:00,68.56,68.56,68.43,68.51,226426.0,58.969,58.969,58.8572,58.926,226426.0
2021-06-21 15:25:00,68.51,68.61,68.48,68.59,266814.0,58.926,59.012,58.9002,58.9948,266814.0
2021-06-21 15:30:00,68.59,68.64,68.53,68.64,285393.0,58.9948,59.0378,58.9432,59.0378,285393.0
2021-06-21 15:35:00,68.64,68.68,68.57,68.58,363979.0,59.0378,59.0722,58.9776,58.9862,363979.0
2021-06-21 15:40:00,68.59,68.6,68.44,68.46,374655.0,58.9948,59.0034,58.8658,58.883,374655.0
2021-06-21 15:45:00,68.46,68.49,68.34,68.4,879091.0,58.883,58.9088,58.7798,58.8314,879091.0
2021-06-21 15:50:00,68.4,68.52,68.39,68.49,729134.0,58.8314,58.9346,58.8228,58.9088,729134.0
2021-06-21 15:55:00,68.48,68.58,68.39,68.45,1371294.0,58.9002,58.9862,58.8228,58.8744,1371294.0
2021-06-22 09:30:00,68.9,68.91,68.49,68.54,1309686.0,59.2614,59.27,58.9088,58.9518,1309686.0
2021-06-22 09:35:00,68.54,68.55,68.17,68.22,648231.0,58.9518,58.9604,58.6335,58.6765,648231.0
2021-06-22 09:40:00,68.22,68.59,68.2,68.56,413831.0,58.6765,58.9948,58.6593,58.969,413831.0
2021-06-22 09:45:00,68.56,68.69,68.43,68.59,658285.0,58.969,59.0808,58.8572,58.9948,658285.0
2021-06-22 09:50:00,68.59,68.6,68.05,68.05,523198.0,58.9948,59.0034,58.5303,58.5303,523198.0
2021-06-22 09:55:00,68.06,68.2,67.95,68.16,543775.0,58.5389,58.6593,58.4443,58.6249,543775.0
2021-06-22 10:00:00,68.16,68.16,67.82,67.87,533665.0,58.6249,58.6249,58.3325,58.3755,533665.0
2021-06-22 10:05:00,67.86,68.07,67.77,68.02,462739.0,58.3669,58.5475,58.2895,58.5045,462739.0
2021-06-22 10:10:00,68.02,68.22,68.02,68.12,267427.0,58.5045,58.6765,58.5045,58.5905,267427.0
2021-06-22 10:15:00,68.11,68.4,68.09,68.31,320512.0,58.5819,58.8314,58.5647,58.754,320512.0
2021-06-22 10:20:00,68.3,68.41,68.23,68.36,356476.0,58.7454,58.84,58.6851,58.797,356476.0
2021-06-22 10:25:00,68.36,68.42,68.2,68.28,417062.0,58.797,58.8486,58.6593,58.7281,417062.0
2021-06-22 10:30:00,68.27,68.4,68.25,68.38,150300.0,58.7195,58.8314,58.7023,58.8142,150300.0
2021-06-22 10:35:00,68.39,68.48,68.27,68.47,183039.0,58.8228,58.9002,58.7195,58.8916,183039.0
2021-06-22 10:40:00,68.48,68.63,68.43,68.54,435778.0,58.9002,59.0292,58.8572,58.9518,435778.0
2021-06-22 10:45:00,68.54,68.61,68.48,68.59,191331.0,58.9518,59.012,58.9002,58.9948,191331.0
2021-06-22 10:50:00,68.6,68.72,68.57,68.7,236378.0,59.0034,59.1066,58.9776,59.0894,236378.0
2021-06-22 10:55:00,68.7,68.79,68.65,68.73,434177.0,59.0894,59.1668,59.0464,59.1152,434177.0
2021-06-22 11:00:00,68.73,68.75,68.45,68.54,270522.0,59.1152,59.1324,58.8744,58.9518,270522.0
2021-06-22 11:05:00,68.53,68.66,68.52,68.65,123319.0,58.9432,59.055,58.9346,59.0464,123319.0
2021-06-22 11:10:00,68.65,68.76,68.61,68.76,118775.0,59.0464,59.141,59.012,59.141,118775.0
2021-06-22 11:15:00,68.76,68.93,68.7,68.75,409022.0,59.141,59.2872,59.0894,59.1324,409022.0
2021-06-22 11:20:00,68.76,68.8,68.64,68.66,181889.0,59.141,59.1754,59.0378,59.055,181889.0
2021-06-22 11:25:00,68.67,68.71,68.6,68.64,100754.0,59.0636,59.098,59.0034,59.0378,100754.0
2021-06-22 11:30:00,68.63,68.71,68.61,68.66,135329.0,59.0292,59.098,59.012,59.055,135329.0
2021-06-22 11:35:00,68.66,68.66,68.49,68.58,137780.0,59.055,59.055,58.9088,58.9862,137780.0
2021-06-22 11:40:00,68.57,68.62,68.55,68.59,125676.0,58.9776,59.0206,58.9604,58.9948,125676.0
2021-06-22 11:45:00,68.59,68.65,68.56,68.62,90255.0,58.9948,59.0464,58.969,59.0206,90255.0
2021-06-22 11:50:00,68.62,68.67,68.57,68.64,116094.0,59.0206,59.0636,58.9776,59.0378,116094.0
2021-06-22 11:55:00,68.63,68.67,68.61,68.67,82407.0,59.0292,59.0636,59.012,59.0636,82407.0
2021-06-22 12:00:00,68.67,68.82,68.67,68.81,138077.0,59.0636,59.1926,59.0636,59.184,138077.0
2021-06-22 12:05:00,68.82,68.83,68.69,68.7,145536.0,59.1926,59.2012,59.0808,59.0894,145536.0
2021-06-22 12:10:00,68.7,68.75,68.63,68.74,155431.0,59.0894,59.1324,59.0292,59.1238,155431.0
2021-06-22 12:15:00,68.74,68.8,68.71,68.73,83040.0,59.1238,59.1754,59.098,59.1152,83040.0
2021-06-22 12:20:00,68.73,68.73,68.66,68.72,116679.0,59.1152,59.1152,59.055,59.1066,116679.0
2021-06-22 12:25:00,68.71,68.78,68.66,68.68,90716.0,59.098,59.1582,59.055,59.0722,90716.0
2021-06-22 12:30:00,68.67,68.69,68.59,68.59,70713.0,59.0636,59.0808,58.9948,58.9948,70713.0
2021-06-22 12:35:00,68.59,68.63,68.57,68.63,64211.0,58.9948,59.0292,58.9776,59.0292,64211.0
2021-06-22 12:40:00,68.62,68.68,68.6,68.64,78560.0,59.0206,59.0722,59.0034,59.0378,78560.0
2021-06-22 12:45:00,68.65,68.73,68.62,68.72,49505.0,59.0464,59.1152,59.0206,59.1066,49505.0
2021-06-22 12:50:00,68.72,68.74,68.66,68.68,87142.0,59.1066,59.1238,59.055,59.0722,87142.0
2021-06-22 12:55:00,68.69,68.69,68.63,68.64,83435.0,59.0808,59.0808,59.0292,59.0378,83435.0
2021-06-22 13:00:00,68.65,68.73,68.64,68.72,71146.0,59.0464,59.1152,59.0378,59.1066,71146.0
2021-06-22 13:05:00,68.73,68.78,68.67,68.77,114488.0,59.1152,59.1582,59.0636,59.1496,114488.0
2021-06-22 13:10:00,68.77,68.83,68.76,68.8,96606.0,59.1496,59.2012,59.141,59.1754,96606.0
2021-06-22 13:15:00,68.79,68.81,68.7,68.75,143060.0,59.1668,59.184,59.0894,59.1324,143060.0
2021-06-22 13:20:00,68.75,68.8,68.74,68.79,66001.0,59.1324,59.1754,59.1238,59.1668,66001.0
2021-06-22 13:25:00,68.78,68.89,68.74,68.88,109270.0,59.1582,59.2528,59.1238,59.2442,109270.0
2021-06-22 13:30:00,68.89,68.89,68.77,68.8,101824.0,59.2528,59.2528,59.1496,59.1754,101824.0
2021-06-22 13:35:00,68.8,68.81,68.75,68.78,103891.0,59.1754,59.184,59.1324,59.1582,103891.0
2021-06-22 13:40:00,68.78,68.84,68.78,68.82,68480.0,59.1582,59.2098,59.1582,59.1926,68480.0
2021-06-22 13:45:00,68.82,68.89,68.8,68.89,87876.0,59.1926,59.2528,59.1754,59.2528,87876.0
2021-06-22 13:50:00,68.88,68.97,68.87,68.96,251434.0,59.2442,59.3216,59.2356,59.313,251434.0
2021-06-22 13:55:00,68.96,68.99,68.92,68.94,155281.0,59.313,59.3388,59.2786,59.2958,155281.0
2021-06-22 14:00:00,68.94,68.97,68.87,68.97,256667.0,59.2958,59.3216,59.2356,59.3216,256667.0
2021-06-22 14:05:00,68.97,68.97,68.85,68.86,168404.0,59.3216,59.3216,59.2184,59.227,168404.0
2021-06-22 14:10:00,68.85,68.93,68.83,68.92,93836.0,59.2184,59.2872,59.2012,59.2786,93836.0
2021-06-22 14:15:00,68.92,68.96,68.9,68.93,74195.0,59.2786,59.313,59.2614,59.2872,74195.0
2021-06-22 14:20:00,68.94,69.05,68.91,69.03,177609.0,59.2958,59.3904,59.27,59.3732,177609.0
2021-06-22 14:25:00,69.03,69.11,69.02,69.05,156548.0,59.3732,59.442,59.3646,59.3904,156548.0
2021-06-22 14:30:00,69.06,69.22,69.05,69.22,170319.0,59.399,59.5366,59.3904,59.5366,170319.0
2021-06-22 14:35:00,69.22,69.23,69.08,69.17,181567.0,59.5366,59.5453,59.4162,59.4936,181567.0
2021-06-22 14:40:00,69.18,69.2,69.12,69.17,144740.0,59.5022,59.5194,59.4506,59.4936,144740.0
2021-06-22 14:45:00,69.17,69.26,69.15,69.2,326506.0,59.4936,59.5711,59.4764,59.5194,326506.0
2021-06-22 14:50:00,69.19,69.22,69.14,69.2,114155.0,59.5108,59.5366,59.4678,59.5194,114155.0
2021-06-22 14:55:00,69.21,69.25,69.16,69.2,118055.0,59.528,59.5625,59.485,59.5194,118055.0
2021-06-22 15:00:00,69.21,69.29,69.17,69.29,157057.0,59.528,59.5969,59.4936,59.5969,157057.0
2021-06-22 15:05:00,69.28,69.38,69.25,69.36,215986.0,59.5883,59.6743,59.5625,59.6571,215986.0
2021-06-22 15:10:00,69.36,69.41,69.31,69.33,204143.0,59.6571,59.7001,59.6141,59.6313,204143.0
2021-06-22 15:15:00,69.33,69.38,69.28,69.35,249093.0,59.6313,59.6743,59.5883,59.6485,249093.0
2021-06-22 15:20:00,69.35,69.39,69.23,69.23,141189.0,59.6485,59.6829,59.5453,59.5453,141189.0
2021-06-22 15:25:00,69.24,69.33,69.23,69.25,268111.0,59.5539,59.6313,59.5453,59.5625,268111.0
2021-06-22 15:30:00,69.26,69.36,69.19,69.24,220088.0,59.5711,59.6571,59.5108,59.5539,220088.0
2021-06-22 15:35:00,69.23,69.29,69.06,69.07,194304.0,59.5453,59.5969,59.399,59.4076,194304.0
2021-06-22 15:40:00,69.08,69.14,68.97,68.99,292572.0,59.4162,59.4678,59.3216,59.3388,292572.0
2021-06-22 15:45:00,69.0,69.06,68.94,69.0,227280.0,59.3474,59.399,59.2958,59.3474,227280.0
2021-06-22 15:50:00,68.99,69.05,68.92,69.01,537839.0,59.3388,59.3904,59.2786,59.356,537839.0
2021-06-22 15:55:00,69.0,69.04,68.9,68.95,634956.0,59.3474,59.3818,59.2614,59.3044,634956.0
2021-06-23 09:30:00,69.36,69.72,69.16,69.18,1314899.0,59.6571,59.9667,59.485,59.5022,1314899.0
2021-06-23 09:35:00,69.18,69.48,69.13,69.35,746594.0,59.5022,59.7603,59.4592,59.6485,746594.0
2021-06-23 09:40:00,69.34,69.66,69.27,69.62,355111.0,59.6399,59.9151,59.5797,59.8807,355111.0
2021-06-23 09:45:00,69.62,69.71,69.5,69.57,246835.0,59.8807,59.9581,59.7775,59.8377,246835.0
2021-06-23 09:50:00,69.56,69.63,69.43,69.49,356559.0,59.8291,59.8893,59.7173,59.7689,356559.0
2021-06-23 09:55:00,69.48,69.48,69.37,69.41,238542.0,59.7603,59.7603,59.6657,59.7001,238542.0
2021-06-23 10:00:00,69.42,69.48,69.33,69.43,206957.0,59.7087,59.7603,59.6313,59.7173,206957.0
2021-06-23 10:05:00,69.43,69.6,69.4,69.59,211397.0,59.7173,59.8635,59.6915,59.8549,211397.0
2021-06-23 10:10:00,69.59,69.61,69.46,69.47,277236.0,59.8549,59.8721,59.7431,59.7517,277236.0
2021-06-23 10:15:00,69.47,69.54,69.37,69.48,301692.0,59.7517,59.8119,59.6657,59.7603,301692.0
2021-06-23 10:20:00,69.48,69.5,69.37,69.42,192384.0,59.7603,59.7775,59.6657,59.7087,192384.0
2021-06-23 10:25:00,69.42,69.44,69.2,69.21,270752.0,59.7087,59.7259,59.5194,59.528,270752.0
2021-06-23 10:30:00,69.22,69.43,69.22,69.31,122188.0,59.5366,59.7173,59.5366,59.6141,122188.0
2021-06-23 10:35:00,69.31,69.33,69.23,69.27,118610.0,59.6141,59.6313,59.5453,59.5797,118610.0
2021-06-23 10:40:00,69.26,69.29,69.15,69.18,122658.0,59.5711,59.5969,59.4764,59.5022,122658.0
2021-06-23 10:45:00,69.19,69.27,69.16,69.2,109908.0,59.5108,59.5797,59.485,59.5194,109908.0
2021-06-23 10:50:00,69.19,69.32,69.15,69.28,131882.0,59.5108,59.6227,59.4764,59.5883,131882.0
2021-06-23 10:55:00,69.28,69.56,69.28,69.53,278613.0,59.5883,59.8291,59.5883,59.8033,278613.0
2021-06-23 11:00:00,69.54,69.61,69.46,69.49,326857.0,59.8119,59.8721,59.7431,59.7689,326857.0
2021-06-23 11:05:00,69.48,69.5,69.38,69.44,154852.0,59.7603,59.7775,59.6743,59.7259,154852.0
2021-06-23 11:10:00,69.44,69.49,69.3,69.31,263154.0,59.7259,59.7689,59.6055,59.6141,263154.0
2021-06-23 11:15:00,69.31,69.41,69.27,69.31,138277.0,59.6141,59.7001,59.5797,59.6141,138277.0
2021-06-23 11:20:00,69.32,69.4,69.25,69.27,188203.0,59.6227,59.6915,59.5625,59.5797,188203.0
2021-06-23 11:25:00,69.28,69.39,69.21,69.23,203981.0,59.5883,59.6829,59.528,59.5453,203981.0
2021-06-23 11:30:00,69.23,69.26,69.1,69.11,209127.0,59.5453,59.5711,59.4334,59.442,209127.0
2021-06-23 11:35:00,69.11,69.17,69.07,69.13,215562.0,59.442,59.4936,59.4076,59.4592,215562.0
2021-06-23 11:40:00,69.14,69.27,69.13,69.26,142730.0,59.4678,59.5797,59.4592,59.5711,142730.0
2021-06-23 11:45:00,69.26,69.29,69.17,69.28,94485.0,59.5711,59.5969,59.4936,59.5883,94485.0
2021-06-23 11:50:00,69.29,69.31,69.23,69.28,82298.0,59.5969,59.6141,59.5453,59.5883,82298.0
2021-06-23 11:55:00,69.27,69.3,69.2,69.3,90936.0,59.5797,59.6055,59.5194,59.6055,90936.0
2021-06-23 12:00:00,69.3,69.38,69.28,69.38,74868.0,59.6055,59.6743,59.5883,59.6743,74868.0
2021-06-23 12:05:00,69.37,69.38,69.3,69.36,96352.0,59.6657,59.6743,59.6055,59.6571,96352.0
2021-06-23 12:10:00,69.37,69.44,69.35,69.41,82710.0,59.6657,59.7259,59.6485,59.7001,82710.0
2021-06-23 12:15:00,69.42,69.42,69.37,69.42,61475.0,59.7087,59.7087,59.6657,59.7087,61475.0
2021-06-23 12:20:00,69.42,69.49,69.4,69.49,84022.0,59.7087,59.7689,59.6915,59.7689,84022.0
2021-06-23 12:25:00,69.48,69.5,69.45,69.47,74611.0,59.7603,59.7775,59.7345,59.7517,74611.0
2021-06-23 12:30:00,69.46,69.5,69.42,69.49,73389.0,59.7431,59.7775,59.7087,59.7689,73389.0
2021-06-23 12:35:00,69.49,69.55,69.45,69.49,137067.0,59.7689,59.8205,59.7345,59.7689,137067.0
2021-06-23 12:40:00,69.48,69.49,69.41,69.47,94137.0,59.7603,59.7689,59.7001,59.7517,94137.0
2021-06-23 12:45:00,69.47,69.47,69.39,69.42,73684.0,59.7517,59.7517,59.6829,59.7087,73684.0
2021-06-23 12:50:00,69.42,69.52,69.42,69.46,129090.0,59.7087,59.7947,59.7087,59.7431,129090.0
2021-06-23 12:55:00,69.46,69.56,69.43,69.55,161823.0,59.7431,59.8291,59.7173,59.8205,161823.0
2021-06-23 13:00:00,69.54,69.6,69.54,69.58,168859.0,59.8119,59.8635,59.8119,59.8463,168859.0
2021-06-23 13:05:00,69.59,69.71,69.59,69.69,174935.0,59.8549,59.9581,59.8549,59.9409,174935.0
2021-06-23 13:10:00,69.69,69.73,69.65,69.67,138833.0,59.9409,59.9753,59.9065,59.9237,138833.0
2021-06-23 13:15:00,69.68,69.69,69.62,69.64,96530.0,59.9323,59.9409,59.8807,59.8979,96530.0
2021-06-23 13:20:00,69.64,69.7,69.63,69.67,80554.0,59.8979,59.9495,59.8893,59.9237,80554.0
2021-06-23 13:25:00,69.68,69.72,69.67,69.69,93324.0,59.9323,59.9667,59.9237,59.9409,93324.0
2021-06-23 13:30:00,69.68,69.73,69.64,69.72,118015.0,59.9323,59.9753,59.8979,59.9667,118015.0
2021-06-23 13:35:00,69.72,69.81,69.69,69.77,184506.0,59.9667,60.0441,59.9409,60.0097,184506.0
2021-06-23 13:40:00,69.78,69.79,69.66,69.72,141622.0,60.0183,60.0269,59.9151,59.9667,141622.0
2021-06-23 13:45:00,69.73,69.8,69.69,69.77,90950.0,59.9753,60.0355,59.9409,60.0097,90950.0
2021-06-23 13:50:00,69.77,69.85,69.75,69.83,170786.0,60.0097,60.0785,59.9925,60.0613,170786.0
2021-06-23 13:55:00,69.83,69.85,69.8,69.81,97896.0,60.0613,60.0785,60.0355,60.0441,97896.0
2021-06-23 14:00:00,69.8,69.8,69.72,69.77,136451.0,60.0355,60.0355,59.9667,60.0097,136451.0
2021-06-23 14:05:00,69.77,69.89,69.76,69.88,128130.0,60.0097,60.1129,60.0011,60.1043,128130.0
2021-06-23 14:10:00,69.87,70.03,69.86,70.03,380686.0,60.0957,60.2333,60.0871,60.2333,380686.0
2021-06-23 14:15:00,70.02,70.05,69.96,70.0,339703.0,60.2247,60.2505,60.1731,60.2075,339703.0
2021-06-23 14:20:00,69.99,70.04,69.94,69.95,189953.0,60.1989,60.2419,60.1559,60.1645,189953.0
2021-06-23 14:25:00,69.95,70.0,69.93,69.96,104634.0,60.1645,60.2075,60.1473,60.1731,104634.0
2021-06-23 14:30:00,69.97,69.97,69.88,69.92,105388.0,60.1817,60.1817,60.1043,60.1387,105388.0
2021-06-23 14:35:00,69.93,69.94,69.85,69.87,102817.0,60.1473,60.1559,60.0785,60.0957,102817.0
2021-06-23 14:40:00,69.87,69.91,69.83,69.86,97732.0,60.0957,60.1301,60.0613,60.0871,97732.0
2021-06-23 14:45:00,69.87,69.9,69.78,69.79,97936.0,60.0957,60.1215,60.0183,60.0269,97936.0
2021-06-23 14:50:00,69.78,69.83,69.76,69.82,82563.0,60.0183,60.0613,60.0011,60.0527,82563.0
2021-06-23 14:55:00,69.82,69.93,69.82,69.87,106581.0,60.0527,60.1473,60.0527,60.0957,106581.0
2021-06-23 15:00:00,69.87,69.92,69.85,69.88,139800.0,60.0957,60.1387,60.0785,60.1043,139800.0
2021-06-23 15:05:00,69.88,69.93,69.88,69.91,99516.0,60.1043,60.1473,60.1043,60.1301,99516.0
2021-06-23 15:10:00,69.92,69.94,69.87,69.93,103104.0,60.1387,60.1559,60.0957,60.1473,103104.0
2021-06-23 15:15:00,69.94,69.96,69.88,69.96,133010.0,60.1559,60.1731,60.1043,60.1731,133010.0
2021-06-23 15:20:00,69.95,70.03,69.95,70.01,227669.0,60.1645,60.2333,60.1645,60.2161,227669.0
2021-06-23 15:25:00,70.01,70.05,69.97,70.02,221008.0,60.2161,60.2505,60.1817,60.2247,221008.0
2021-06-23 15:30:00,70.02,70.02,69.91,69.94,362059.0,60.2247,60.2247,60.1301,60.1559,362059.0
2021-06-23 15:35:00,69.95,69.97,69.89,69.91,297541.0,60.1645,60.1817,60.1129,60.1301,297541.0
2021-06-23 15:40:00,69.92,70.02,69.87,69.94,291314.0,60.1387,60.2247,60.0957,60.1559,291314.0
2021-06-23 15:45:00,69.93,69.94,69.74,69.77,338187.0,60.1473,60.1559,59.9839,60.0097,338187.0
2021-06-23 15:50:00,69.76,69.76,69.61,69.63,512705.0,60.0011,60.0011,59.8721,59.8893,512705.0
2021-06-23 15:55:00,69.63,69.7,69.58,69.65,1025477.0,59.8893,59.9495,59.8463,59.9065,1025477.0
2021-06-24 09:30:00,70.33,70.35,69.95,70.16,1397799.0,60.4914,60.5086,60.1645,60.3452,1397799.0
2021-06-24 09:35:00,70.15,70.26,69.97,70.05,403579.0,60.3365,60.4312,60.1817,60.2505,403579.0
2021-06-24 09:40:00,70.05,70.36,70.05,70.2,614069.0,60.2505,60.5172,60.2505,60.3796,614069.0
2021-06-24 09:45:00,70.2,70.39,70.18,70.26,264833.0,60.3796,60.543,60.3624,60.4312,264833.0
2021-06-24 09:50:00,70.27,70.31,70.12,70.3,208551.0,60.4398,60.4742,60.3107,60.4656,208551.0
2021-06-24 09:55:00,70.3,70.35,70.06,70.11,189287.0,60.4656,60.5086,60.2591,60.3021,189287.0
2021-06-24 10:00:00,70.11,70.3,70.08,70.3,250127.0,60.3021,60.4656,60.2763,60.4656,250127.0
2021-06-24 10:05:00,70.3,70.34,70.19,70.34,220278.0,60.4656,60.5,60.371,60.5,220278.0
2021-06-24 10:10:00,70.34,70.6,70.34,70.56,378398.0,60.5,60.7236,60.5,60.6892,378398.0
2021-06-24 10:15:00,70.56,70.7,70.56,70.6,324289.0,60.6892,60.8096,60.6892,60.7236,324289.0
2021-06-24 10:20:00,70.59,70.78,70.57,70.76,429384.0,60.715,60.8784,60.6978,60.8612,429384.0
2021-06-24 10:25:00,70.76,70.83,70.68,70.68,303092.0,60.8612,60.9214,60.7924,60.7924,303092.0
2021-06-24 10:30:00,70.68,70.73,70.61,70.67,185369.0,60.7924,60.8354,60.7322,60.7838,185369.0
2021-06-24 10:35:00,70.67,70.7,70.58,70.69,220255.0,60.7838,60.8096,60.7064,60.801,220255.0
2021-06-24 10:40:00,70.69,70.7,70.52,70.59,190939.0,60.801,60.8096,60.6548,60.715,190939.0
2021-06-24 10:45:00,70.59,70.68,70.57,70.64,176335.0,60.715,60.7924,60.6978,60.758,176335.0
2021-06-24 10:50:00,70.65,70.68,70.52,70.63,255513.0,60.7666,60.7924,60.6548,60.7494,255513.0
2021-06-24 10:55:00,70.62,70.8,70.59,70.8,300823.0,60.7408,60.8956,60.715,60.8956,300823.0
2021-06-24 11:00:00,70.8,70.91,70.79,70.9,289904.0,60.8956,60.9902,60.887,60.9816,289904.0
2021-06-24 11:05:00,70.89,70.92,70.82,70.92,258338.0,60.973,60.9988,60.9128,60.9988,258338.0
2021-06-24 11:10:00,70.92,71.02,70.91,70.98,260973.0,60.9988,61.0848,60.9902,61.0504,260973.0
2021-06-24 11:15:00,70.98,71.04,70.88,71.02,277500.0,61.0504,61.102,60.9644,61.0848,277500.0
2021-06-24 11:20:00,71.01,71.12,71.0,71.06,225038.0,61.0762,61.1709,61.0676,61.1192,225038.0
2021-06-24 11:25:00,71.06,71.06,70.93,71.02,457775.0,61.1192,61.1192,61.0074,61.0848,457775.0
2021-06-24 11:30:00,71.02,71.11,70.99,71.06,178710.0,61.0848,61.1623,61.059,61.1192,178710.0
2021-06-24 11:35:00,71.05,71.08,70.99,71.06,223680.0,61.1106,61.1364,61.059,61.1192,223680.0
2021-06-24 11:40:00,71.06,71.11,70.9,70.95,237736.0,61.1192,61.1623,60.9816,61.0246,237736.0
2021-06-24 11:45:00,70.95,70.95,70.88,70.91,123631.0,61.0246,61.0246,60.9644,60.9902,123631.0
2021-06-24 11:50:00,70.91,70.95,70.86,70.88,145603.0,60.9902,61.0246,60.9472,60.9644,145603.0
2021-06-24 11:55:00,70.88,70.89,70.69,70.7,238609.0,60.9644,60.973,60.801,60.8096,238609.0
2021-06-24 12:00:00,70.7,70.77,70.67,70.77,336220.0,60.8096,60.8698,60.7838,60.8698,336220.0
2021-06-24 12:05:00,70.78,70.83,70.75,70.75,215924.0,60.8784,60.9214,60.8526,60.8526,215924.0
2021-06-24 12:10:00,70.76,70.76,70.55,70.59,183518.0,60.8612,60.8612,60.6806,60.715,183518.0
2021-06-24 12:15:00,70.6,70.64,70.58,70.61,128845.0,60.7236,60.758,60.7064,60.7322,128845.0
2021-06-24 12:20:00,70.61,70.69,70.6,70.69,180502.0,60.7322,60.801,60.7236,60.801,180502.0
2021-06-24 12:25:00,70.69,70.71,70.63,70.64,140297.0,60.801,60.8182,60.7494,60.758,140297.0
2021-06-24 12:30:00,70.64,70.67,70.59,70.64,141929.0,60.758,60.7838,60.715,60.758,141929.0
2021-06-24 12:35:00,70.64,70.68,70.63,70.67,81791.0,60.758,60.7924,60.7494,60.7838,81791.0
2021-06-24 12:40:00,70.68,70.75,70.67,70.69,184017.0,60.7924,60.8526,60.7838,60.801,184017.0
2021-06-24 12:45:00,70.68,70.8,70.68,70.77,327951.0,60.7924,60.8956,60.7924,60.8698,327951.0
2021-06-24 12:50:00,70.76,70.83,70.75,70.82,127574.0,60.8612,60.9214,60.8526,60.9128,127574.0
2021-06-24 12:55:00,70.82,70.87,70.8,70.84,214218.0,60.9128,60.9558,60.8956,60.93,214218.0
2021-06-24 13:00:00,70.85,70.86,70.81,70.84,107888.0,60.9386,60.9472,60.9042,60.93,107888.0
2021-06-24 13:05:00,70.85,70.99,70.84,70.97,231468.0,60.9386,61.059,60.93,61.0418,231468.0
2021-06-24 13:10:00,70.97,71.08,70.94,71.02,209971.0,61.0418,61.1364,61.016,61.0848,209971.0
2021-06-24 13:15:00,71.02,71.02,70.95,70.99,124322.0,61.0848,61.0848,61.0246,61.059,124322.0
2021-06-24 13:20:00,70.98,71.0,70.87,70.92,122368.0,61.0504,61.0676,60.9558,60.9988,122368.0
2021-06-24 13:25:00,70.93,70.99,70.91,70.96,164813.0,61.0074,61.059,60.9902,61.0332,164813.0
2021-06-24 13:30:00,70.96,71.08,70.94,71.08,227887.0,61.0332,61.1364,61.016,61.1364,227887.0
2021-06-24 13:35:00,71.08,71.23,71.07,71.23,198694.0,61.1364,61.2655,61.1278,61.2655,198694.0
2021-06-24 13:40:00,71.23,71.24,71.14,71.17,150266.0,61.2655,61.2741,61.1881,61.2139,150266.0
2021-06-24 13:45:00,71.17,71.21,71.09,71.11,167486.0,61.2139,61.2483,61.1451,61.1623,167486.0
2021-06-24 13:50:00,71.11,71.12,71.03,71.04,170527.0,61.1623,61.1709,61.0934,61.102,170527.0
2021-06-24 13:55:00,71.05,71.16,71.04,71.14,125453.0,61.1106,61.2053,61.102,61.1881,125453.0
2021-06-24 14:00:00,71.14,71.16,71.05,71.07,149339.0,61.1881,61.2053,61.1106,61.1278,149339.0
2021-06-24 14:05:00,71.07,71.11,71.04,71.05,117171.0,61.1278,61.1623,61.102,61.1106,117171.0
2021-06-24 14:10:00,71.06,71.12,71.03,71.06,155627.0,61.1192,61.1709,61.0934,61.1192,155627.0
2021-06-24 14:15:00,71.06,71.09,71.05,71.07,85625.0,61.1192,61.1451,61.1106,61.1278,85625.0
2021-06-24 14:20:00,71.06,71.14,71.04,71.06,92747.0,61.1192,61.1881,61.102,61.1192,92747.0
2021-06-24 14:25:00,71.05,71.17,71.05,71.17,176337.0,61.1106,61.2139,61.1106,61.2139,176337.0
2021-06-24 14:30:00,71.17,71.22,71.16,71.21,189625.0,61.2139,61.2569,61.2053,61.2483,189625.0
2021-06-24 14:35:00,71.21,71.24,71.18,71.23,116831.0,61.2483,61.2741,61.2225,61.2655,116831.0
2021-06-24 14:40:00,71.23,71.25,71.2,71.24,130305.0,61.2655,61.2827,61.2397,61.2741,130305.0
2021-06-24 14:45:00,71.24,71.3,71.19,71.2,254438.0,61.2741,61.3257,61.2311,61.2397,254438.0
2021-06-24 14:50:00,71.2,71.28,71.18,71.24,115237.0,61.2397,61.3085,61.2225,61.2741,115237.0
2021-06-24 14:55:00,71.24,71.3,71.23,71.29,109876.0,61.2741,61.3257,61.2655,61.3171,109876.0
2021-06-24 15:00:00,71.3,71.34,71.25,71.3,165926.0,61.3257,61.3601,61.2827,61.3257,165926.0
2021-06-24 15:05:00,71.31,71.37,71.3,71.35,196115.0,61.3343,61.3859,61.3257,61.3687,196115.0
2021-06-24 15:10:00,71.35,71.47,71.33,71.47,212869.0,61.3687,61.4719,61.3515,61.4719,212869.0
2021-06-24 15:15:00,71.47,71.52,71.41,71.51,174448.0,61.4719,61.5149,61.4203,61.5063,174448.0
2021-06-24 15:20:00,71.5,71.54,71.48,71.53,276814.0,61.4977,61.5321,61.4805,61.5235,276814.0
2021-06-24 15:25:00,71.53,71.62,71.52,71.6,341558.0,61.5235,61.6009,61.5149,61.5837,341558.0
2021-06-24 15:30:00,71.6,71.64,71.47,71.64,464219.0,61.5837,61.6181,61.4719,61.6181,464219.0
2021-06-24 15:35:00,71.64,71.67,71.43,71.54,389702.0,61.6181,61.6439,61.4375,61.5321,389702.0
2021-06-24 15:40:00,71.54,71.56,71.4,71.42,614234.0,61.5321,61.5493,61.4117,61.4289,614234.0
2021-06-24 15:45:00,71.42,71.51,71.4,71.48,375971.0,61.4289,61.5063,61.4117,61.4805,375971.0
2021-06-24 15:50:00,71.48,71.6,71.47,71.53,690307.0,61.4805,61.5837,61.4719,61.5235,690307.0
2021-06-24 15:55:00,71.53,71.53,71.27,71.33,1166462.0,61.5235,61.5235,61.2999,61.3515,1166462.0
2021-06-25 09:30:00,71.45,71.49,69.89,70.01,2421750.0,61.4547,61.4891,60.1129,60.2161,2421750.0
2021-06-25 09:35:00,70.01,70.42,69.86,70.39,1242441.0,60.2161,60.5688,60.0871,60.543,1242441.0
2021-06-25 09:40:00,70.38,70.8,70.32,70.78,882512.0,60.5344,60.8956,60.4828,60.8784,882512.0
2021-06-25 09:45:00,70.77,71.24,70.73,71.24,740418.0,60.8698,61.2741,60.8354,61.2741,740418.0
2021-06-25 09:50:00,71.23,71.48,71.19,71.44,583359.0,61.2655,61.4805,61.2311,61.4461,583359.0
2021-06-25 09:55:00,71.43,71.66,71.43,71.55,671996.0,61.4375,61.6353,61.4375,61.5407,671996.0
2021-06-25 10:00:00,71.54,71.6,71.45,71.59,466161.0,61.5321,61.5837,61.4547,61.5751,466161.0
2021-06-25 10:05:00,71.59,71.79,71.57,71.66,725733.0,61.5751,61.7471,61.5579,61.6353,725733.0
2021-06-25 10:10:00,71.65,71.78,71.62,71.64,346493.0,61.6267,61.7385,61.6009,61.6181,346493.0
2021-06-25 10:15:00,71.64,71.71,71.48,71.48,518852.0,61.6181,61.6783,61.4805,61.4805,518852.0
2021-06-25 10:20:00,71.49,71.52,71.14,71.14,630482.0,61.4891,61.5149,61.1881,61.1881,630482.0
2021-06-25 10:25:00,71.14,71.16,70.91,70.99,469181.0,61.1881,61.2053,60.9902,61.059,469181.0
2021-06-25 10:30:00,70.99,71.12,70.95,70.98,287786.0,61.059,61.1709,61.0246,61.0504,287786.0
2021-06-25 10:35:00,70.99,71.34,70.9,71.28,404861.0,61.059,61.3601,60.9816,61.3085,404861.0
2021-06-25 10:40:00,71.28,71.37,71.07,71.09,344983.0,61.3085,61.3859,61.1278,61.1451,344983.0
2021-06-25 10:45:00,71.09,71.2,71.04,71.18,206687.0,61.1451,61.2397,61.102,61.2225,206687.0
2021-06-25 10:50:00,71.19,71.21,71.12,71.16,217526.0,61.2311,61.2483,61.1709,61.2053,217526.0
2021-06-25 10:55:00,71.15,71.15,71.05,71.06,159976.0,61.1967,61.1967,61.1106,61.1192,159976.0
2021-06-25 11:00:00,71.06,71.32,71.04,71.32,179892.0,61.1192,61.3429,61.102,61.3429,179892.0
2021-06-25 11:05:00,71.31,71.46,71.3,71.4,154633.0,61.3343,61.4633,61.3257,61.4117,154633.0
2021-06-25 11:10:00,71.4,71.43,71.26,71.3,147015.0,61.4117,61.4375,61.2913,61.3257,147015.0
2021-06-25 11:15:00,71.29,71.37,71.26,71.33,153873.0,61.3171,61.3859,61.2913,61.3515,153873.0
2021-06-25 11:20:00,71.33,71.35,71.27,71.35,109608.0,61.3515,61.3687,61.2999,61.3687,109608.0
2021-06-25 11:25:00,71.36,71.4,71.32,71.34,121946.0,61.3773,61.4117,61.3429,61.3601,121946.0
2021-06-25 11:30:00,71.34,71.35,71.24,71.28,127208.0,61.3601,61.3687,61.2741,61.3085,127208.0
2021-06-25 11:35:00,71.28,71.36,71.26,71.35,180513.0,61.3085,61.3773,61.2913,61.3687,180513.0
2021-06-25 11:40:00,71.36,71.45,71.35,71.36,309595.0,61.3773,61.4547,61.3687,61.3773,309595.0
2021-06-25 11:45:00,71.37,71.46,71.29,71.39,123074.0,61.3859,61.4633,61.3171,61.4031,123074.0
2021-06-25 11:50:00,71.39,71.41,71.34,71.39,96571.0,61.4031,61.4203,61.3601,61.4031,96571.0
2021-06-25 11:55:00,71.4,71.58,71.4,71.55,205671.0,61.4117,61.5665,61.4117,61.5407,205671.0
2021-06-25 12:00:00,71.55,71.64,71.53,71.62,182232.0,61.5407,61.6181,61.5235,61.6009,182232.0
2021-06-25 12:05:00,71.62,71.63,71.57,71.57,71697.0,61.6009,61.6095,61.5579,61.5579,71697.0
2021-06-25 12:10:00,71.58,71.58,71.53,71.56,84784.0,61.5665,61.5665,61.5235,61.5493,84784.0
2021-06-25 12:15:00,71.56,71.57,71.48,71.5,156334.0,61.5493,61.5579,61.4805,61.4977,156334.0
2021-06-25 12:20:00,71.5,71.55,71.48,71.51,133855.0,61.4977,61.5407,61.4805,61.5063,133855.0
2021-06-25 12:25:00,71.5,71.51,71.38,71.41,149893.0,61.4977,61.5063,61.3945,61.4203,149893.0
2021-06-25 12:30:00,71.41,71.47,71.36,71.45,121060.0,61.4203,61.4719,61.3773,61.4547,121060.0
2021-06-25 12:35:00,71.45,71.45,71.39,71.42,74501.0,61.4547,61.4547,61.4031,61.4289,74501.0
2021-06-25 12:40:00,71.42,71.48,71.39,71.48,81028.0,61.4289,61.4805,61.4031,61.4805,81028.0
2021-06-25 12:45:00,71.48,71.61,71.46,71.59,180064.0,61.4805,61.5923,61.4633,61.5751,180064.0
2021-06-25 12:50:00,71.59,71.59,71.53,71.58,66185.0,61.5751,61.5751,61.5235,61.5665,66185.0
2021-06-25 12:55:00,71.58,71.6,71.56,71.56,85626.0,61.5665,61.5837,61.5493,61.5493,85626.0
2021-06-25 13:00:00,71.57,71.57,71.51,71.54,93292.0,61.5579,61.5579,61.5063,61.5321,93292.0
2021-06-25 13:05:00,71.55,71.62,71.54,71.58,79637.0,61.5407,61.6009,61.5321,61.5665,79637.0
2021-06-25 13:10:00,71.57,71.58,71.52,71.53,67975.0,61.5579,61.5665,61.5149,61.5235,67975.0
2021-06-25 13:15:00,71.53,71.53,71.45,71.46,77718.0,61.5235,61.5235,61.4547,61.4633,77718.0
2021-06-25 13:20:00,71.45,71.46,71.4,71.42,95543.0,61.4547,61.4633,61.4117,61.4289,95543.0
2021-06-25 13:25:00,71.42,71.45,71.4,71.43,72794.0,61.4289,61.4547,61.4117,61.4375,72794.0
2021-06-25 13:30:00,71.42,71.45,71.37,71.41,106714.0,61.4289,61.4547,61.3859,61.4203,106714.0
2021-06-25 13:35:00,71.41,71.42,71.35,71.42,142178.0,61.4203,61.4289,61.3687,61.4289,142178.0
2021-06-25 13:40:00,71.41,71.51,71.4,71.51,124409.0,61.4203,61.5063,61.4117,61.5063,124409.0
2021-06-25 13:45:00,71.51,71.55,71.49,71.53,67545.0,61.5063,61.5407,61.4891,61.5235,67545.0
2021-06-25 13:50:00,71.53,71.6,71.52,71.59,94273.0,61.5235,61.5837,61.5149,61.5751,94273.0
2021-06-25 13:55:00,71.59,71.61,71.53,71.54,94163.0,61.5751,61.5923,61.5235,61.5321,94163.0
2021-06-25 14:00:00,71.53,71.55,71.5,71.54,83711.0,61.5235,61.5407,61.4977,61.5321,83711.0
2021-06-25 14:05:00,71.54,71.59,71.5,71.51,135777.0,61.5321,61.5751,61.4977,61.5063,135777.0
2021-06-25 14:10:00,71.51,71.55,71.49,71.55,121919.0,61.5063,61.5407,61.4891,61.5407,121919.0
2021-06-25 14:15:00,71.55,71.56,71.49,71.51,139666.0,61.5407,61.5493,61.4891,61.5063,139666.0
2021-06-25 14:20:00,71.51,71.61,71.5,71.6,142204.0,61.5063,61.5923,61.4977,61.5837,142204.0
2021-06-25 14:25:00,71.6,71.65,71.58,71.63,193080.0,61.5837,61.6267,61.5665,61.6095,193080.0
2021-06-25 14:30:00,71.63,71.71,71.61,71.68,233799.0,61.6095,61.6783,61.5923,61.6525,233799.0
2021-06-25 14:35:00,71.68,71.69,71.61,71.64,139153.0,61.6525,61.6611,61.5923,61.6181,139153.0
2021-06-25 14:40:00,71.64,71.66,71.58,71.61,206185.0,61.6181,61.6353,61.5665,61.5923,206185.0
2021-06-25 14:45:00,71.62,71.67,71.6,71.63,82065.0,61.6009,61.6439,61.5837,61.6095,82065.0
2021-06-25 14:50:00,71.64,71.64,71.55,71.56,82107.0,61.6181,61.6181,61.5407,61.5493,82107.0
2021-06-25 14:55:00,71.55,71.6,71.5,71.58,182270.0,61.5407,61.5837,61.4977,61.5665,182270.0
2021-06-25 15:00:00,71.59,71.66,71.54,71.56,185292.0,61.5751,61.6353,61.5321,61.5493,185292.0
2021-06-25 15:05:00,71.56,71.64,71.55,71.62,115774.0,61.5493,61.6181,61.5407,61.6009,115774.0
2021-06-25 15:10:00,71.62,71.69,71.61,71.67,204907.0,61.6009,61.6611,61.5923,61.6439,204907.0
2021-06-25 15:15:00,71.67,71.77,71.66,71.69,253441.0,61.6439,61.7299,61.6353,61.6611,253441.0
2021-06-25 15:20:00,71.69,71.7,71.59,71.6,175282.0,61.6611,61.6697,61.5751,61.5837,175282.0
2021-06-25 15:25:00,71.61,71.69,71.59,71.65,230919.0,61.5923,61.6611,61.5751,61.6267,230919.0
2021-06-25 15:30:00,71.65,71.8,71.61,71.73,461253.0,61.6267,61.7557,61.5923,61.6955,461253.0
2021-06-25 15:35:00,71.74,71.82,71.69,71.75,242588.0,61.7041,61.7729,61.6611,61.7127,242588.0
2021-06-25 15:40:00,71.75,71.85,71.7,71.75,354992.0,61.7127,61.7987,61.6697,61.7127,354992.0
2021-06-25 15:45:00,71.76,71.76,71.62,71.73,375802.0,61.7213,61.7213,61.6009,61.6955,375802.0
2021-06-25 15:50:00,71.73,71.8,71.61,71.61,638277.0,61.6955,61.7557,61.5923,61.5923,638277.0
2021-06-25 15:55:00,71.61,71.61,71.49,71.55,1077491.0,61.5923,61.5923,61.4891,61.5407,1077491.0
2021-06-28 09:30:00,71.32,71.67,70.96,71.19,1351745.0,61.3429,61.6439,61.0332,61.2311,1351745.0
2021-06-28 09:35:00,71.21,71.24,70.97,71.02,423730.0,61.2483,61.2741,61.0418,61.0848,423730.0
2021-06-28 09:40:00,71.01,71.01,70.63,70.64,608331.0,61.0762,61.0762,60.7494,60.758,608331.0
2021-06-28 09:45:00,70.64,70.65,70.46,70.59,655112.0,60.758,60.7666,60.6032,60.715,655112.0
2021-06-28 09:50:00,70.58,70.82,70.48,70.79,424156.0,60.7064,60.9128,60.6204,60.887,424156.0
2021-06-28 09:55:00,70.78,71.08,70.77,70.99,505207.0,60.8784,61.1364,60.8698,61.059,505207.0
2021-06-28 10:00:00,70.98,71.08,70.8,70.95,319643.0,61.0504,61.1364,60.8956,61.0246,319643.0
2021-06-28 10:05:00,70.94,70.98,70.78,70.85,215162.0,61.016,61.0504,60.8784,60.9386,215162.0
2021-06-28 10:10:00,70.84,70.86,70.69,70.84,205163.0,60.93,60.9472,60.801,60.93,205163.0
2021-06-28 10:15:00,70.83,71.11,70.78,71.04,260176.0,60.9214,61.1623,60.8784,61.102,260176.0
2021-06-28 10:20:00,71.03,71.29,70.95,71.23,312985.0,61.0934,61.3171,61.0246,61.2655,312985.0
2021-06-28 10:25:00,71.23,71.25,71.09,71.1,142575.0,61.2655,61.2827,61.1451,61.1537,142575.0
2021-06-28 10:30:00,71.09,71.13,71.0,71.09,106010.0,61.1451,61.1795,61.0676,61.1451,106010.0
2021-06-28 10:35:00,71.08,71.09,70.71,70.77,215553.0,61.1364,61.1451,60.8182,60.8698,215553.0
2021-06-28 10:40:00,70.77,70.89,70.73,70.84,193173.0,60.8698,60.973,60.8354,60.93,193173.0
2021-06-28 10:45:00,70.85,70.95,70.77,70.95,120445.0,60.9386,61.0246,60.8698,61.0246,120445.0
2021-06-28 10:50:00,70.95,71.21,70.93,71.18,149167.0,61.0246,61.2483,61.0074,61.2225,149167.0
2021-06-28 10:55:00,71.17,71.28,71.12,71.23,141085.0,61.2139,61.3085,61.1709,61.2655,141085.0
2021-06-28 11:00:00,71.24,71.34,71.16,71.31,147871.0,61.2741,61.3601,61.2053,61.3343,147871.0
2021-06-28 11:05:00,71.31,71.4,71.27,71.27,159923.0,61.3343,61.4117,61.2999,61.2999,159923.0
2021-06-28 11:10:00,71.27,71.35,71.25,71.26,125527.0,61.2999,61.3687,61.2827,61.2913,125527.0
2021-06-28 11:15:00,71.27,71.28,71.16,71.25,104520.0,61.2999,61.3085,61.2053,61.2827,104520.0
2021-06-28 11:20:00,71.24,71.29,71.18,71.19,156765.0,61.2741,61.3171,61.2225,61.2311,156765.0
2021-06-28 11:25:00,71.19,71.25,71.09,71.15,112674.0,61.2311,61.2827,61.1451,61.1967,112674.0
2021-06-28 11:30:00,71.14,71.29,71.08,71.23,176319.0,61.1881,61.3171,61.1364,61.2655,176319.0
2021-06-28 11:35:00,71.22,71.26,71.17,71.26,108563.0,61.2569,61.2913,61.2139,61.2913,108563.0
2021-06-28 11:40:00,71.25,71.26,71.18,71.2,103596.0,61.2827,61.2913,61.2225,61.2397,103596.0
2021-06-28 11:45:00,71.21,71.22,71.11,71.2,103826.0,61.2483,61.2569,61.1623,61.2397,103826.0
2021-06-28 11:50:00,71.2,71.2,71.11,71.12,115155.0,61.2397,61.2397,61.1623,61.1709,115155.0
2021-06-28 11:55:00,71.12,71.27,71.12,71.25,95248.0,61.1709,61.2999,61.1709,61.2827,95248.0
2021-06-28 12:00:00,71.25,71.34,71.24,71.32,141260.0,61.2827,61.3601,61.2741,61.3429,141260.0
2021-06-28 12:05:00,71.32,71.32,71.12,71.19,82614.0,61.3429,61.3429,61.1709,61.2311,82614.0
2021-06-28 12:10:00,71.19,71.23,71.05,71.13,133368.0,61.2311,61.2655,61.1106,61.1795,133368.0
2021-06-28 12:15:00,71.13,71.24,71.12,71.15,106971.0,61.1795,61.2741,61.1709,61.1967,106971.0
2021-06-28 12:20:00,71.15,71.17,71.07,71.13,100642.0,61.1967,61.2139,61.1278,61.1795,100642.0
2021-06-28 12:25:00,71.12,71.12,71.02,71.05,152295.0,61.1709,61.1709,61.0848,61.1106,152295.0
2021-06-28 12:30:00,71.04,71.14,71.01,71.13,84354.0,61.102,61.1881,61.0762,61.1795,84354.0
2021-06-28 12:35:00,71.13,71.16,71.05,71.16,100768.0,61.1795,61.2053,61.1106,61.2053,100768.0
2021-06-28 12:40:00,71.16,71.28,71.14,71.27,78901.0,61.2053,61.3085,61.1881,61.2999,78901.0
2021-06-28 12:45:00,71.27,71.37,71.22,71.37,143897.0,61.2999,61.3859,61.2569,61.3859,143897.0
2021-06-28 12:50:00,71.36,71.36,71.3,71.31,151033.0,61.3773,61.3773,61.3257,61.3343,151033.0
2021-06-28 12:55:00,71.31,71.35,71.28,71.3,69204.0,61.3343,61.3687,61.3085,61.3257,69204.0
2021-06-28 13:00:00,71.3,71.3,71.18,71.2,69062.0,61.3257,61.3257,61.2225,61.2397,69062.0
2021-06-28 13:05:00,71.2,71.31,71.18,71.27,106181.0,61.2397,61.3343,61.2225,61.2999,106181.0
2021-06-28 13:10:00,71.27,71.27,71.14,71.18,79180.0,61.2999,61.2999,61.1881,61.2225,79180.0
2021-06-28 13:15:00,71.18,71.2,71.12,71.18,86493.0,61.2225,61.2397,61.1709,61.2225,86493.0
2021-06-28 13:20:00,71.19,71.22,71.16,71.17,79584.0,61.2311,61.2569,61.2053,61.2139,79584.0
2021-06-28 13:25:00,71.16,71.18,71.07,71.13,131491.0,61.2053,61.2225,61.1278,61.1795,131491.0
2021-06-28 13:30:00,71.13,71.19,71.06,71.18,115492.0,61.1795,61.2311,61.1192,61.2225,115492.0
2021-06-28 13:35:00,71.17,71.25,71.14,71.18,95827.0,61.2139,61.2827,61.1881,61.2225,95827.0
2021-06-28 13:40:00,71.18,71.24,71.18,71.22,121190.0,61.2225,61.2741,61.2225,61.2569,121190.0
2021-06-28 13:45:00,71.22,71.28,71.19,71.27,132878.0,61.2569,61.3085,61.2311,61.2999,132878.0
2021-06-28 13:50:00,71.27,71.33,71.25,71.31,100737.0,61.2999,61.3515,61.2827,61.3343,100737.0
2021-06-28 13:55:00,71.3,71.37,71.25,71.36,78099.0,61.3257,61.3859,61.2827,61.3773,78099.0
2021-06-28 14:00:00,71.35,71.41,71.33,71.4,138762.0,61.3687,61.4203,61.3515,61.4117,138762.0
2021-06-28 14:05:00,71.39,71.43,71.35,71.36,119357.0,61.4031,61.4375,61.3687,61.3773,119357.0
2021-06-28 14:10:00,71.36,71.37,71.31,71.35,82272.0,61.3773,61.3859,61.3343,61.3687,82272.0
2021-06-28 14:15:00,71.36,71.4,71.34,71.39,99839.0,61.3773,61.4117,61.3601,61.4031,99839.0
2021-06-28 14:20:00,71.39,71.47,71.36,71.47,87568.0,61.4031,61.4719,61.3773,61.4719,87568.0
2021-06-28 14:25:00,71.46,71.52,71.43,71.47,82830.0,61.4633,61.5149,61.4375,61.4719,82830.0
2021-06-28 14:30:00,71.47,71.52,71.43,71.44,95405.0,61.4719,61.5149,61.4375,61.4461,95405.0
2021-06-28 14:35:00,71.44,71.45,71.39,71.45,83490.0,61.4461,61.4547,61.4031,61.4547,83490.0
2021-06-28 14:40:00,71.45,71.51,71.39,71.39,106761.0,61.4547,61.5063,61.4031,61.4031,106761.0
2021-06-28 14:45:00,71.39,71.41,71.33,71.37,90621.0,61.4031,61.4203,61.3515,61.3859,90621.0
2021-06-28 14:50:00,71.37,71.39,71.27,71.3,109244.0,61.3859,61.4031,61.2999,61.3257,109244.0
2021-06-28 14:55:00,71.31,71.33,71.24,71.24,108749.0,61.3343,61.3515,61.2741,61.2741,108749.0
2021-06-28 15:00:00,71.25,71.33,71.24,71.28,87693.0,61.2827,61.3515,61.2741,61.3085,87693.0
2021-06-28 15:05:00,71.27,71.29,71.23,71.27,94768.0,61.2999,61.3171,61.2655,61.2999,94768.0
2021-06-28 15:10:00,71.28,71.35,71.19,71.34,149045.0,61.3085,61.3687,61.2311,61.3601,149045.0
2021-06-28 15:15:00,71.34,71.36,71.31,71.31,104640.0,61.3601,61.3773,61.3343,61.3343,104640.0
2021-06-28 15:20:00,71.31,71.36,71.31,71.34,101696.0,61.3343,61.3773,61.3343,61.3601,101696.0
2021-06-28 15:25:00,71.34,71.35,71.27,71.28,92401.0,61.3601,61.3687,61.2999,61.3085,92401.0
2021-06-28 15:30:00,71.28,71.33,71.22,71.31,147854.0,61.3085,61.3515,61.2569,61.3343,147854.0
2021-06-28 15:35:00,71.3,71.35,71.28,71.33,132476.0,61.3257,61.3687,61.3085,61.3515,132476.0
2021-06-28 15:40:00,71.34,71.44,71.33,71.43,234253.0,61.3601,61.4461,61.3515,61.4375,234253.0
2021-06-28 15:45:00,71.42,71.45,71.36,71.41,266742.0,61.4289,61.4547,61.3773,61.4203,266742.0
2021-06-28 15:50:00,71.42,71.65,71.41,71.59,494679.0,61.4289,61.6267,61.4203,61.5751,494679.0
2021-06-28 15:55:00,71.59,71.6,71.51,71.51,842115.0,61.5751,61.5837,61.5063,61.5063,842115.0
2021-06-29 09:30:00,70.14,71.5,70.06,71.35,1804307.0,60.3279,61.4977,60.2591,61.3687,1804307.0
2021-06-29 09:35:00,71.36,71.6,70.75,70.77,929043.0,61.3773,61.5837,60.8526,60.8698,929043.0
2021-06-29 09:40:00,70.77,70.79,70.31,70.4,567721.0,60.8698,60.887,60.4742,60.5516,567721.0
2021-06-29 09:45:00,70.41,70.49,70.31,70.42,453293.0,60.5602,60.629,60.4742,60.5688,453293.0
2021-06-29 09:50:00,70.41,70.69,70.3,70.36,423275.0,60.5602,60.801,60.4656,60.5172,423275.0
2021-06-29 09:55:00,70.36,70.6,70.28,70.59,465668.0,60.5172,60.7236,60.4484,60.715,465668.0
2021-06-29 10:00:00,70.6,70.71,70.42,70.57,379689.0,60.7236,60.8182,60.5688,60.6978,379689.0
2021-06-29 10:05:00,70.58,70.65,70.47,70.53,411521.0,60.7064,60.7666,60.6118,60.6634,411521.0
2021-06-29 10:10:00,70.53,70.73,70.51,70.58,367847.0,60.6634,60.8354,60.6462,60.7064,367847.0
2021-06-29 10:15:00,70.59,70.82,70.53,70.79,353895.0,60.715,60.9128,60.6634,60.887,353895.0
2021-06-29 10:20:00,70.8,70.8,70.69,70.78,320130.0,60.8956,60.8956,60.801,60.8784,320130.0
2021-06-29 10:25:00,70.78,70.89,70.76,70.84,255433.0,60.8784,60.973,60.8612,60.93,255433.0
2021-06-29 10:30:00,70.85,70.91,70.71,70.75,375010.0,60.9386,60.9902,60.8182,60.8526,375010.0
2021-06-29 10:35:00,70.75,70.79,70.6,70.66,359801.0,60.8526,60.887,60.7236,60.7752,359801.0
2021-06-29 10:40:00,70.66,70.66,70.51,70.58,238834.0,60.7752,60.7752,60.6462,60.7064,238834.0
2021-06-29 10:45:00,70.59,70.63,70.5,70.63,256897.0,60.715,60.7494,60.6376,60.7494,256897.0
2021-06-29 10:50:00,70.62,70.68,70.55,70.66,223486.0,60.7408,60.7924,60.6806,60.7752,223486.0
2021-06-29 10:55:00,70.67,70.74,70.6,70.6,194342.0,60.7838,60.844,60.7236,60.7236,194342.0
2021-06-29 11:00:00,70.61,70.73,70.58,70.71,162421.0,60.7322,60.8354,60.7064,60.8182,162421.0
2021-06-29 11:05:00,70.71,70.71,70.63,70.7,168599.0,60.8182,60.8182,60.7494,60.8096,168599.0
2021-06-29 11:10:00,70.7,70.77,70.67,70.69,233510.0,60.8096,60.8698,60.7838,60.801,233510.0
2021-06-29 11:15:00,70.69,70.86,70.68,70.81,386301.0,60.801,60.9472,60.7924,60.9042,386301.0
2021-06-29 11:20:00,70.81,70.87,70.76,70.76,212275.0,60.9042,60.9558,60.8612,60.8612,212275.0
2021-06-29 11:25:00,70.77,70.84,70.73,70.73,122062.0,60.8698,60.93,60.8354,60.8354,122062.0
2021-06-29 11:30:00,70.73,70.73,70.6,70.61,185614.0,60.8354,60.8354,60.7236,60.7322,185614.0
2021-06-29 11:35:00,70.61,70.68,70.57,70.59,126432.0,60.7322,60.7924,60.6978,60.715,126432.0
2021-06-29 11:40:00,70.58,70.61,70.53,70.56,177525.0,60.7064,60.7322,60.6634,60.6892,177525.0
2021-06-29 11:45:00,70.57,70.66,70.55,70.58,201062.0,60.6978,60.7752,60.6806,60.7064,201062.0
2021-06-29 11:50:00,70.57,70.72,70.57,70.68,158569.0,60.6978,60.8268,60.6978,60.7924,158569.0
2021-06-29 11:55:00,70.69,70.8,70.68,70.74,162059.0,60.801,60.8956,60.7924,60.844,162059.0
2021-06-29 12:00:00,70.75,70.78,70.72,70.76,148744.0,60.8526,60.8784,60.8268,60.8612,148744.0
2021-06-29 12:05:00,70.75,70.77,70.69,70.72,108798.0,60.8526,60.8698,60.801,60.8268,108798.0
2021-06-29 12:10:00,70.73,70.77,70.69,70.77,137698.0,60.8354,60.8698,60.801,60.8698,137698.0
2021-06-29 12:15:00,70.77,70.78,70.72,70.75,104307.0,60.8698,60.8784,60.8268,60.8526,104307.0
2021-06-29 12:20:00,70.74,70.76,70.58,70.58,160619.0,60.844,60.8612,60.7064,60.7064,160619.0
2021-06-29 12:25:00,70.59,70.64,70.5,70.51,208101.0,60.715,60.758,60.6376,60.6462,208101.0
2021-06-29 12:30:00,70.52,70.6,70.51,70.52,178321.0,60.6548,60.7236,60.6462,60.6548,178321.0
2021-06-29 12:35:00,70.51,70.59,70.5,70.59,244820.0,60.6462,60.715,60.6376,60.715,244820.0
2021-06-29 12:40:00,70.58,70.59,70.54,70.55,104161.0,60.7064,60.715,60.672,60.6806,104161.0
2021-06-29 12:45:00,70.55,70.6,70.51,70.58,146029.0,60.6806,60.7236,60.6462,60.7064,146029.0
2021-06-29 12:50:00,70.58,70.58,70.52,70.55,182824.0,60.7064,60.7064,60.6548,60.6806,182824.0
2021-06-29 12:55:00,70.54,70.6,70.53,70.57,183655.0,60.672,60.7236,60.6634,60.6978,183655.0
2021-06-29 13:00:00,70.58,70.61,70.54,70.59,150283.0,60.7064,60.7322,60.672,60.715,150283.0
2021-06-29 13:05:00,70.59,70.61,70.57,70.6,162762.0,60.715,60.7322,60.6978,60.7236,162762.0
2021-06-29 13:10:00,70.59,70.62,70.53,70.55,275335.0,60.715,60.7408,60.6634,60.6806,275335.0
2021-06-29 13:15:00,70.55,70.56,70.43,70.44,307235.0,60.6806,60.6892,60.5774,60.586,307235.0
2021-06-29 13:20:00,70.44,70.48,70.36,70.38,216321.0,60.586,60.6204,60.5172,60.5344,216321.0
2021-06-29 13:25:00,70.37,70.43,70.35,70.4,243156.0,60.5258,60.5774,60.5086,60.5516,243156.0
2021-06-29 13:30:00,70.39,70.43,70.32,70.37,169330.0,60.543,60.5774,60.4828,60.5258,169330.0
2021-06-29 13:35:00,70.37,70.45,70.36,70.37,86186.0,60.5258,60.5946,60.5172,60.5258,86186.0
2021-06-29 13:40:00,70.37,70.37,70.29,70.3,174013.0,60.5258,60.5258,60.457,60.4656,174013.0
2021-06-29 13:45:00,70.29,70.31,70.18,70.19,216484.0,60.457,60.4742,60.3624,60.371,216484.0
2021-06-29 13:50:00,70.2,70.2,70.16,70.19,270485.0,60.3796,60.3796,60.3452,60.371,270485.0
2021-06-29 13:55:00,70.2,70.22,70.16,70.2,190205.0,60.3796,60.3968,60.3452,60.3796,190205.0
2021-06-29 14:00:00,70.2,70.2,70.06,70.08,280394.0,60.3796,60.3796,60.2591,60.2763,280394.0
2021-06-29 14:05:00,70.08,70.1,69.96,70.09,472704.0,60.2763,60.2935,60.1731,60.2849,472704.0
2021-06-29 14:10:00,70.09,70.13,70.05,70.06,223627.0,60.2849,60.3193,60.2505,60.2591,223627.0
2021-06-29 14:15:00,70.06,70.12,70.0,70.01,142279.0,60.2591,60.3107,60.2075,60.2161,142279.0
2021-06-29 14:20:00,70.01,70.06,69.94,69.97,457675.0,60.2161,60.2591,60.1559,60.1817,457675.0
2021-06-29 14:25:00,69.96,70.02,69.85,69.85,385169.0,60.1731,60.2247,60.0785,60.0785,385169.0
2021-06-29 14:30:00,69.86,69.91,69.8,69.83,273119.0,60.0871,60.1301,60.0355,60.0613,273119.0
2021-06-29 14:35:00,69.82,69.88,69.77,69.78,192146.0,60.0527,60.1043,60.0097,60.0183,192146.0
2021-06-29 14:40:00,69.78,69.82,69.75,69.8,215789.0,60.0183,60.0527,59.9925,60.0355,215789.0
2021-06-29 14:45:00,69.81,69.82,69.7,69.78,202470.0,60.0441,60.0527,59.9495,60.0183,202470.0
2021-06-29 14:50:00,69.78,69.81,69.73,69.76,208867.0,60.0183,60.0441,59.9753,60.0011,208867.0
2021-06-29 14:55:00,69.75,69.8,69.68,69.77,250551.0,59.9925,60.0355,59.9323,60.0097,250551.0
2021-06-29 15:00:00,69.77,69.81,69.72,69.78,186341.0,60.0097,60.0441,59.9667,60.0183,186341.0
2021-06-29 15:05:00,69.78,69.86,69.77,69.81,240049.0,60.0183,60.0871,60.0097,60.0441,240049.0
2021-06-29 15:10:00,69.81,70.02,69.8,70.0,284910.0,60.0441,60.2247,60.0355,60.2075,284910.0
2021-06-29 15:15:00,70.0,70.03,69.96,69.97,201354.0,60.2075,60.2333,60.1731,60.1817,201354.0
2021-06-29 15:20:00,69.96,70.05,69.89,69.91,289166.0,60.1731,60.2505,60.1129,60.1301,289166.0
2021-06-29 15:25:00,69.92,69.94,69.88,69.93,304773.0,60.1387,60.1559,60.1043,60.1473,304773.0
2021-06-29 15:30:00,69.92,69.93,69.84,69.9,251096.0,60.1387,60.1473,60.0699,60.1215,251096.0
2021-06-29 15:35:00,69.9,69.95,69.8,69.87,291762.0,60.1215,60.1645,60.0355,60.0957,291762.0
2021-06-29 15:40:00,69.87,69.91,69.78,69.8,326126.0,60.0957,60.1301,60.0183,60.0355,326126.0
2021-06-29 15:45:00,69.8,69.81,69.72,69.77,371569.0,60.0355,60.0441,59.9667,60.0097,371569.0
2021-06-29 15:50:00,69.77,69.8,69.63,69.67,1068816.0,60.0097,60.0355,59.8893,59.9237,1068816.0
2021-06-29 15:55:00,69.67,69.7,69.57,69.69,1587796.0,59.9237,59.9495,59.8377,59.9409,1587796.0
2021-06-30 09:30:00,69.68,69.79,69.42,69.75,1136137.0,59.9323,60.0269,59.7087,59.9925,1136137.0
2021-06-30 09:35:00,69.74,69.92,69.72,69.88,342820.0,59.9839,60.1387,59.9667,60.1043,342820.0
2021-06-30 09:40:00,69.88,70.14,69.85,69.97,401007.0,60.1043,60.3279,60.0785,60.1817,401007.0
2021-06-30 09:45:00,69.96,69.98,69.59,69.74,333894.0,60.1731,60.1903,59.8549,59.9839,333894.0
2021-06-30 09:50:00,69.73,69.92,69.7,69.81,311128.0,59.9753,60.1387,59.9495,60.0441,311128.0
2021-06-30 09:55:00,69.82,70.05,69.79,70.03,232752.0,60.0527,60.2505,60.0269,60.2333,232752.0
2021-06-30 10:00:00,70.03,70.16,70.01,70.03,259365.0,60.2333,60.3452,60.2161,60.2333,259365.0
2021-06-30 10:05:00,70.02,70.31,69.99,70.25,280084.0,60.2247,60.4742,60.1989,60.4226,280084.0
2021-06-30 10:10:00,70.25,70.38,70.21,70.35,298382.0,60.4226,60.5344,60.3882,60.5086,298382.0
2021-06-30 10:15:00,70.35,70.36,70.18,70.22,172655.0,60.5086,60.5172,60.3624,60.3968,172655.0
2021-06-30 10:20:00,70.22,70.33,70.19,70.27,187808.0,60.3968,60.4914,60.371,60.4398,187808.0
2021-06-30 10:25:00,70.27,70.33,70.16,70.23,210782.0,60.4398,60.4914,60.3452,60.4054,210782.0
2021-06-30 10:30:00,70.22,70.43,70.17,70.4,242217.0,60.3968,60.5774,60.3538,60.5516,242217.0
2021-06-30 10:35:00,70.39,70.61,70.34,70.6,376256.0,60.543,60.7322,60.5,60.7236,376256.0
2021-06-30 10:40:00,70.61,70.62,70.45,70.48,220964.0,60.7322,60.7408,60.5946,60.6204,220964.0
2021-06-30 10:45:00,70.48,70.59,70.43,70.56,191024.0,60.6204,60.715,60.5774,60.6892,191024.0
2021-06-30 10:50:00,70.56,70.56,70.31,70.34,142004.0,60.6892,60.6892,60.4742,60.5,142004.0
2021-06-30 10:55:00,70.34,70.4,70.24,70.36,147468.0,60.5,60.5516,60.414,60.5172,147468.0
2021-06-30 11:00:00,70.37,70.39,70.26,70.29,155417.0,60.5258,60.543,60.4312,60.457,155417.0
2021-06-30 11:05:00,70.28,70.29,70.1,70.17,249520.0,60.4484,60.457,60.2935,60.3538,249520.0
2021-06-30 11:10:00,70.16,70.27,70.13,70.24,201498.0,60.3452,60.4398,60.3193,60.414,201498.0
2021-06-30 11:15:00,70.24,70.39,70.2,70.37,228608.0,60.414,60.543,60.3796,60.5258,228608.0
2021-06-30 11:20:00,70.36,70.53,70.34,70.52,96262.0,60.5172,60.6634,60.5,60.6548,96262.0
2021-06-30 11:25:00,70.52,70.52,70.44,70.48,138767.0,60.6548,60.6548,60.586,60.6204,138767.0
2021-06-30 11:30:00,70.48,70.48,70.38,70.42,112445.0,60.6204,60.6204,60.5344,60.5688,112445.0
2021-06-30 11:35:00,70.42,70.54,70.42,70.49,160642.0,60.5688,60.672,60.5688,60.629,160642.0
2021-06-30 11:40:00,70.48,70.57,70.46,70.55,155903.0,60.6204,60.6978,60.6032,60.6806,155903.0
2021-06-30 11:45:00,70.56,70.56,70.35,70.35,171387.0,60.6892,60.6892,60.5086,60.5086,171387.0
2021-06-30 11:50:00,70.36,70.46,70.33,70.42,165319.0,60.5172,60.6032,60.4914,60.5688,165319.0
2021-06-30 11:55:00,70.43,70.48,70.41,70.45,76417.0,60.5774,60.6204,60.5602,60.5946,76417.0
2021-06-30 12:00:00,70.45,70.55,70.44,70.52,111770.0,60.5946,60.6806,60.586,60.6548,111770.0
2021-06-30 12:05:00,70.51,70.52,70.42,70.44,129302.0,60.6462,60.6548,60.5688,60.586,129302.0
2021-06-30 12:10:00,70.44,70.55,70.43,70.5,91137.0,60.586,60.6806,60.5774,60.6376,91137.0
2021-06-30 12:15:00,70.5,70.52,70.42,70.48,82935.0,60.6376,60.6548,60.5688,60.6204,82935.0
2021-06-30 12:20:00,70.48,70.58,70.44,70.58,73560.0,60.6204,60.7064,60.586,60.7064,73560.0
2021-06-30 12:25:00,70.58,70.67,70.55,70.61,202796.0,60.7064,60.7838,60.6806,60.7322,202796.0
2021-06-30 12:30:00,70.6,70.73,70.6,70.72,111816.0,60.7236,60.8354,60.7236,60.8268,111816.0
2021-06-30 12:35:00,70.72,70.77,70.66,70.67,95312.0,60.8268,60.8698,60.7752,60.7838,95312.0
2021-06-30 12:40:00,70.67,70.7,70.6,70.66,145836.0,60.7838,60.8096,60.7236,60.7752,145836.0
2021-06-30 12:45:00,70.67,70.71,70.65,70.67,101708.0,60.7838,60.8182,60.7666,60.7838,101708.0
2021-06-30 12:50:00,70.67,70.69,70.58,70.69,92503.0,60.7838,60.801,60.7064,60.801,92503.0
2021-06-30 12:55:00,70.69,70.7,70.62,70.63,66811.0,60.801,60.8096,60.7408,60.7494,66811.0
2021-06-30 13:00:00,70.64,70.66,70.6,70.63,87041.0,60.758,60.7752,60.7236,60.7494,87041.0
2021-06-30 13:05:00,70.63,70.68,70.59,70.66,99423.0,60.7494,60.7924,60.715,60.7752,99423.0
2021-06-30 13:10:00,70.65,70.65,70.54,70.55,78711.0,60.7666,60.7666,60.672,60.6806,78711.0
2021-06-30 13:15:00,70.55,70.6,70.5,70.56,142168.0,60.6806,60.7236,60.6376,60.6892,142168.0
2021-06-30 13:20:00,70.56,70.64,70.54,70.58,98711.0,60.6892,60.758,60.672,60.7064,98711.0
2021-06-30 13:25:00,70.58,70.63,70.55,70.61,103752.0,60.7064,60.7494,60.6806,60.7322,103752.0
2021-06-30 13:30:00,70.61,70.63,70.55,70.62,102817.0,60.7322,60.7494,60.6806,60.7408,102817.0
2021-06-30 13:35:00,70.62,70.62,70.52,70.54,81240.0,60.7408,60.7408,60.6548,60.672,81240.0
2021-06-30 13:40:00,70.54,70.56,70.47,70.53,90733.0,60.672,60.6892,60.6118,60.6634,90733.0
2021-06-30 13:45:00,70.54,70.64,70.52,70.64,84484.0,60.672,60.758,60.6548,60.758,84484.0
2021-06-30 13:50:00,70.63,70.69,70.59,70.65,71873.0,60.7494,60.801,60.715,60.7666,71873.0
2021-06-30 13:55:00,70.65,70.65,70.57,70.62,103085.0,60.7666,60.7666,60.6978,60.7408,103085.0
2021-06-30 14:00:00,70.61,70.69,70.61,70.68,105528.0,60.7322,60.801,60.7322,60.7924,105528.0
2021-06-30 14:05:00,70.67,70.67,70.62,70.62,69104.0,60.7838,60.7838,60.7408,60.7408,69104.0
2021-06-30 14:10:00,70.63,70.65,70.57,70.62,123148.0,60.7494,60.7666,60.6978,60.7408,123148.0
2021-06-30 14:15:00,70.61,70.71,70.59,70.69,92784.0,60.7322,60.8182,60.715,60.801,92784.0
2021-06-30 14:20:00,70.7,70.72,70.68,70.7,152271.0,60.8096,60.8268,60.7924,60.8096,152271.0
2021-06-30 14:25:00,70.71,70.75,70.69,70.7,114612.0,60.8182,60.8526,60.801,60.8096,114612.0
2021-06-30 14:30:00,70.7,70.73,70.68,70.71,103695.0,60.8096,60.8354,60.7924,60.8182,103695.0
2021-06-30 14:35:00,70.71,70.72,70.65,70.65,97749.0,60.8182,60.8268,60.7666,60.7666,97749.0
2021-06-30 14:40:00,70.66,70.67,70.58,70.58,109903.0,60.7752,60.7838,60.7064,60.7064,109903.0
2021-06-30 14:45:00,70.59,70.64,70.56,70.61,132464.0,60.715,60.758,60.6892,60.7322,132464.0
2021-06-30 14:50:00,70.61,70.66,70.6,70.61,59796.0,60.7322,60.7752,60.7236,60.7322,59796.0
2021-06-30 14:55:00,70.61,70.73,70.61,70.71,96358.0,60.7322,60.8354,60.7322,60.8182,96358.0
2021-06-30 15:00:00,70.71,70.71,70.62,70.63,64744.0,60.8182,60.8182,60.7408,60.7494,64744.0
2021-06-30 15:05:00,70.63,70.64,70.58,70.62,77200.0,60.7494,60.758,60.7064,60.7408,77200.0
2021-06-30 15:10:00,70.62,70.68,70.61,70.67,113486.0,60.7408,60.7924,60.7322,60.7838,113486.0
2021-06-30 15:15:00,70.67,70.7,70.64,70.64,67505.0,60.7838,60.8096,60.758,60.758,67505.0
2021-06-30 15:20:00,70.65,70.75,70.64,70.73,138782.0,60.7666,60.8526,60.758,60.8354,138782.0
2021-06-30 15:25:00,70.72,70.73,70.66,70.67,115346.0,60.8268,60.8354,60.7752,60.7838,115346.0
2021-06-30 15:30:00,70.67,70.67,70.58,70.59,251334.0,60.7838,60.7838,60.7064,60.715,251334.0
2021-06-30 15:35:00,70.59,70.75,70.58,70.7,237307.0,60.715,60.8526,60.7064,60.8096,237307.0
2021-06-30 15:40:00,70.7,70.73,70.62,70.64,392925.0,60.8096,60.8354,60.7408,60.758,392925.0
2021-06-30 15:45:00,70.64,70.65,70.59,70.62,213573.0,60.758,60.7666,60.715,60.7408,213573.0
2021-06-30 15:50:00,70.61,70.81,70.6,70.78,420614.0,60.7322,60.9042,60.7236,60.8784,420614.0
2021-06-30 15:55:00,70.78,70.81,70.68,70.74,831788.0,60.8784,60.9042,60.7924,60.844,831788.0
2021-07-01 09:30:00,71.08,71.21,70.63,70.83,764475.0,61.1364,61.2483,60.7494,60.9214,764475.0
2021-07-01 09:35:00,70.83,70.85,70.45,70.6,321302.0,60.9214,60.9386,60.5946,60.7236,321302.0
2021-07-01 09:40:00,70.59,70.76,70.52,70.64,202378.0,60.715,60.8612,60.6548,60.758,202378.0
2021-07-01 09:45:00,70.63,70.72,70.5,70.65,204015.0,60.7494,60.8268,60.6376,60.7666,204015.0
2021-07-01 09:50:00,70.65,70.67,70.45,70.67,203586.0,60.7666,60.7838,60.5946,60.7838,203586.0
2021-07-01 09:55:00,70.67,70.69,70.58,70.62,141052.0,60.7838,60.801,60.7064,60.7408,141052.0
2021-07-01 10:00:00,70.62,70.73,70.58,70.64,167220.0,60.7408,60.8354,60.7064,60.758,167220.0
2021-07-01 10:05:00,70.64,70.78,70.59,70.76,190576.0,60.758,60.8784,60.715,60.8612,190576.0
2021-07-01 10:10:00,70.76,70.88,70.71,70.84,226515.0,60.8612,60.9644,60.8182,60.93,226515.0
2021-07-01 10:15:00,70.85,70.95,70.8,70.92,172528.0,60.9386,61.0246,60.8956,60.9988,172528.0
2021-07-01 10:20:00,70.93,70.93,70.77,70.77,122902.0,61.0074,61.0074,60.8698,60.8698,122902.0
2021-07-01 10:25:00,70.78,70.88,70.76,70.83,92586.0,60.8784,60.9644,60.8612,60.9214,92586.0
2021-07-01 10:30:00,70.82,70.82,70.64,70.67,116025.0,60.9128,60.9128,60.758,60.7838,116025.0
2021-07-01 10:35:00,70.68,70.73,70.55,70.72,164925.0,60.7924,60.8354,60.6806,60.8268,164925.0
2021-07-01 10:40:00,70.71,70.88,70.67,70.87,142935.0,60.8182,60.9644,60.7838,60.9558,142935.0
2021-07-01 10:45:00,70.87,70.9,70.83,70.87,100294.0,60.9558,60.9816,60.9214,60.9558,100294.0
2021-07-01 10:50:00,70.87,70.9,70.7,70.71,112444.0,60.9558,60.9816,60.8096,60.8182,112444.0
2021-07-01 10:55:00,70.71,70.74,70.56,70.57,89654.0,60.8182,60.844,60.6892,60.6978,89654.0
2021-07-01 11:00:00,70.56,70.65,70.55,70.64,155000.0,60.6892,60.7666,60.6806,60.758,155000.0
2021-07-01 11:05:00,70.64,70.78,70.64,70.71,132135.0,60.758,60.8784,60.758,60.8182,132135.0
2021-07-01 11:10:00,70.72,70.83,70.71,70.74,114469.0,60.8268,60.9214,60.8182,60.844,114469.0
2021-07-01 11:15:00,70.75,70.75,70.57,70.59,115985.0,60.8526,60.8526,60.6978,60.715,115985.0
2021-07-01 11:20:00,70.6,70.62,70.54,70.56,254423.0,60.7236,60.7408,60.672,60.6892,254423.0
2021-07-01 11:25:00,70.55,70.78,70.54,70.76,209705.0,60.6806,60.8784,60.672,60.8612,209705.0
2021-07-01 11:30:00,70.75,70.78,70.64,70.67,130956.0,60.8526,60.8784,60.758,60.7838,130956.0
2021-07-01 11:35:00,70.68,70.75,70.67,70.7,65561.0,60.7924,60.8526,60.7838,60.8096,65561.0
2021-07-01 11:40:00,70.7,70.7,70.61,70.67,83338.0,60.8096,60.8096,60.7322,60.7838,83338.0
2021-07-01 11:45:00,70.68,70.71,70.63,70.7,53738.0,60.7924,60.8182,60.7494,60.8096,53738.0
2021-07-01 11:50:00,70.7,70.77,70.7,70.71,79180.0,60.8096,60.8698,60.8096,60.8182,79180.0
2021-07-01 11:55:00,70.72,70.72,70.58,70.61,76328.0,60.8268,60.8268,60.7064,60.7322,76328.0
2021-07-01 12:00:00,70.6,70.68,70.57,70.68,76508.0,60.7236,60.7924,60.6978,60.7924,76508.0
2021-07-01 12:05:00,70.68,70.7,70.6,70.61,47161.0,60.7924,60.8096,60.7236,60.7322,47161.0
2021-07-01 12:10:00,70.62,70.63,70.57,70.58,52850.0,60.7408,60.7494,60.6978,60.7064,52850.0
2021-07-01 12:15:00,70.58,70.68,70.58,70.68,79704.0,60.7064,60.7924,60.7064,60.7924,79704.0
2021-07-01 12:20:00,70.67,70.73,70.66,70.7,128916.0,60.7838,60.8354,60.7752,60.8096,128916.0
2021-07-01 12:25:00,70.69,70.76,70.66,70.75,82419.0,60.801,60.8612,60.7752,60.8526,82419.0
2021-07-01 12:30:00,70.75,70.85,70.74,70.84,83651.0,60.8526,60.9386,60.844,60.93,83651.0
2021-07-01 12:35:00,70.85,70.87,70.8,70.83,73808.0,60.9386,60.9558,60.8956,60.9214,73808.0
2021-07-01 12:40:00,70.83,70.87,70.82,70.83,72785.0,60.9214,60.9558,60.9128,60.9214,72785.0
2021-07-01 12:45:00,70.83,70.84,70.77,70.79,53716.0,60.9214,60.93,60.8698,60.887,53716.0
2021-07-01 12:50:00,70.8,70.86,70.8,70.83,51041.0,60.8956,60.9472,60.8956,60.9214,51041.0
2021-07-01 12:55:00,70.83,70.84,70.79,70.82,45056.0,60.9214,60.93,60.887,60.9128,45056.0
2021-07-01 13:00:00,70.82,70.89,70.79,70.89,54924.0,60.9128,60.973,60.887,60.973,54924.0
2021-07-01 13:05:00,70.88,70.94,70.88,70.94,92610.0,60.9644,61.016,60.9644,61.016,92610.0
2021-07-01 13:10:00,70.94,70.94,70.87,70.88,62366.0,61.016,61.016,60.9558,60.9644,62366.0
2021-07-01 13:15:00,70.89,70.92,70.87,70.91,60321.0,60.973,60.9988,60.9558,60.9902,60321.0
2021-07-01 13:20:00,70.91,70.95,70.88,70.91,62352.0,60.9902,61.0246,60.9644,60.9902,62352.0
2021-07-01 13:25:00,70.91,70.91,70.85,70.85,43432.0,60.9902,60.9902,60.9386,60.9386,43432.0
2021-07-01 13:30:00,70.86,70.94,70.85,70.92,77443.0,60.9472,61.016,60.9386,60.9988,77443.0
2021-07-01 13:35:00,70.92,70.92,70.83,70.85,93071.0,60.9988,60.9988,60.9214,60.9386,93071.0
2021-07-01 13:40:00,70.85,70.87,70.83,70.86,57721.0,60.9386,60.9558,60.9214,60.9472,57721.0
2021-07-01 13:45:00,70.86,70.93,70.86,70.91,67666.0,60.9472,61.0074,60.9472,60.9902,67666.0
2021-07-01 13:50:00,70.92,70.97,70.89,70.94,57516.0,60.9988,61.0418,60.973,61.016,57516.0
2021-07-01 13:55:00,70.95,70.97,70.92,70.94,58651.0,61.0246,61.0418,60.9988,61.016,58651.0
2021-07-01 14:00:00,70.93,70.95,70.85,70.85,49362.0,61.0074,61.0246,60.9386,60.9386,49362.0
2021-07-01 14:05:00,70.84,70.85,70.72,70.73,120574.0,60.93,60.9386,60.8268,60.8354,120574.0
2021-07-01 14:10:00,70.73,70.79,70.71,70.78,84109.0,60.8354,60.887,60.8182,60.8784,84109.0
2021-07-01 14:15:00,70.78,70.83,70.76,70.82,59397.0,60.8784,60.9214,60.8612,60.9128,59397.0
2021-07-01 14:20:00,70.81,70.87,70.8,70.86,70202.0,60.9042,60.9558,60.8956,60.9472,70202.0
2021-07-01 14:25:00,70.86,70.96,70.85,70.96,125150.0,60.9472,61.0332,60.9386,61.0332,125150.0
2021-07-01 14:30:00,70.97,70.98,70.9,70.95,142015.0,61.0418,61.0504,60.9816,61.0246,142015.0
2021-07-01 14:35:00,70.94,70.96,70.85,70.86,74804.0,61.016,61.0332,60.9386,60.9472,74804.0
2021-07-01 14:40:00,70.87,70.91,70.85,70.9,74325.0,60.9558,60.9902,60.9386,60.9816,74325.0
2021-07-01 14:45:00,70.89,70.91,70.86,70.9,63727.0,60.973,60.9902,60.9472,60.9816,63727.0
2021-07-01 14:50:00,70.9,70.91,70.86,70.88,52270.0,60.9816,60.9902,60.9472,60.9644,52270.0
2021-07-01 14:55:00,70.88,70.95,70.87,70.94,65022.0,60.9644,61.0246,60.9558,61.016,65022.0
2021-07-01 15:00:00,70.94,70.98,70.93,70.95,74371.0,61.016,61.0504,61.0074,61.0246,74371.0
2021-07-01 15:05:00,70.95,71.0,70.9,70.99,114662.0,61.0246,61.0676,60.9816,61.059,114662.0
2021-07-01 15:10:00,70.98,71.05,70.97,71.02,91378.0,61.0504,61.1106,61.0418,61.0848,91378.0
2021-07-01 15:15:00,71.03,71.05,70.99,71.03,88528.0,61.0934,61.1106,61.059,61.0934,88528.0
2021-07-01 15:20:00,71.02,71.06,71.01,71.04,66280.0,61.0848,61.1192,61.0762,61.102,66280.0
2021-07-01 15:25:00,71.04,71.05,70.93,70.96,83274.0,61.102,61.1106,61.0074,61.0332,83274.0
2021-07-01 15:30:00,70.96,71.02,70.9,70.9,108168.0,61.0332,61.0848,60.9816,60.9816,108168.0
2021-07-01 15:35:00,70.91,71.01,70.9,70.99,163163.0,60.9902,61.0762,60.9816,61.059,163163.0
2021-07-01 15:40:00,70.99,71.03,70.97,71.01,82067.0,61.059,61.0934,61.0418,61.0762,82067.0
2021-07-01 15:45:00,71.01,71.03,70.91,70.94,244095.0,61.0762,61.0934,60.9902,61.016,244095.0
2021-07-01 15:50:00,70.94,70.98,70.87,70.92,566941.0,61.016,61.0504,60.9558,60.9988,566941.0
2021-07-01 15:55:00,70.93,71.04,70.91,71.02,653480.0,61.0074,61.102,60.9902,61.0848,653480.0
2021-07-02 09:30:00,71.01,71.12,70.54,70.64,529358.0,61.0762,61.1709,60.672,60.758,529358.0
2021-07-02 09:35:00,70.64,70.76,70.39,70.39,421034.0,60.758,60.8612,60.543,60.543,421034.0
2021-07-02 09:40:00,70.39,70.54,70.36,70.5,289603.0,60.543,60.672,60.5172,60.6376,289603.0
2021-07-02 09:45:00,70.5,70.55,70.42,70.45,151712.0,60.6376,60.6806,60.5688,60.5946,151712.0
2021-07-02 09:50:00,70.45,70.59,70.34,70.36,195227.0,60.5946,60.715,60.5,60.5172,195227.0
2021-07-02 09:55:00,70.35,70.39,70.29,70.36,182116.0,60.5086,60.543,60.457,60.5172,182116.0
2021-07-02 10:00:00,70.36,70.42,70.3,70.38,135228.0,60.5172,60.5688,60.4656,60.5344,135228.0
2021-07-02 10:05:00,70.37,70.39,70.22,70.26,111693.0,60.5258,60.543,60.3968,60.4312,111693.0
2021-07-02 10:10:00,70.25,70.26,70.18,70.2,113692.0,60.4226,60.4312,60.3624,60.3796,113692.0
2021-07-02 10:15:00,70.19,70.3,70.17,70.18,143540.0,60.371,60.4656,60.3538,60.3624,143540.0
2021-07-02 10:20:00,70.18,70.2,70.11,70.16,137239.0,60.3624,60.3796,60.3021,60.3452,137239.0
2021-07-02 10:25:00,70.18,70.26,70.17,70.21,216222.0,60.3624,60.4312,60.3538,60.3882,216222.0
2021-07-02 10:30:00,70.22,70.37,70.2,70.27,372416.0,60.3968,60.5258,60.3796,60.4398,372416.0
2021-07-02 10:35:00,70.28,70.29,70.19,70.21,97918.0,60.4484,60.457,60.371,60.3882,97918.0
2021-07-02 10:40:00,70.22,70.31,70.2,70.26,144340.0,60.3968,60.4742,60.3796,60.4312,144340.0
2021-07-02 10:45:00,70.28,70.3,70.21,70.22,87749.0,60.4484,60.4656,60.3882,60.3968,87749.0
2021-07-02 10:50:00,70.22,70.29,70.2,70.23,83908.0,60.3968,60.457,60.3796,60.4054,83908.0
2021-07-02 10:55:00,70.23,70.27,70.16,70.27,102717.0,60.4054,60.4398,60.3452,60.4398,102717.0
2021-07-02 11:00:00,70.26,70.27,70.18,70.19,73823.0,60.4312,60.4398,60.3624,60.371,73823.0
2021-07-02 11:05:00,70.19,70.3,70.18,70.3,77372.0,60.371,60.4656,60.3624,60.4656,77372.0
2021-07-02 11:10:00,70.29,70.33,70.25,70.29,271919.0,60.457,60.4914,60.4226,60.457,271919.0
2021-07-02 11:15:00,70.29,70.3,70.22,70.26,89489.0,60.457,60.4656,60.3968,60.4312,89489.0
2021-07-02 11:20:00,70.26,70.34,70.24,70.33,46167.0,60.4312,60.5,60.414,60.4914,46167.0
2021-07-02 11:25:00,70.33,70.38,70.31,70.33,155619.0,60.4914,60.5344,60.4742,60.4914,155619.0
2021-07-02 11:30:00,70.32,70.38,70.29,70.35,153505.0,60.4828,60.5344,60.457,60.5086,153505.0
2021-07-02 11:35:00,70.35,70.38,70.3,70.32,66866.0,60.5086,60.5344,60.4656,60.4828,66866.0
2021-07-02 11:40:00,70.33,70.33,70.19,70.2,81707.0,60.4914,60.4914,60.371,60.3796,81707.0
2021-07-02 11:45:00,70.21,70.32,70.2,70.3,86632.0,60.3882,60.4828,60.3796,60.4656,86632.0
2021-07-02 11:50:00,70.31,70.36,70.3,70.34,49300.0,60.4742,60.5172,60.4656,60.5,49300.0
2021-07-02 11:55:00,70.33,70.38,70.32,70.37,51388.0,60.4914,60.5344,60.4828,60.5258,51388.0
2021-07-02 12:00:00,70.37,70.47,70.37,70.46,161253.0,60.5258,60.6118,60.5258,60.6032,161253.0
2021-07-02 12:05:00,70.46,70.46,70.4,70.41,40755.0,60.6032,60.6032,60.5516,60.5602,40755.0
2021-07-02 12:10:00,70.41,70.42,70.36,70.37,51096.0,60.5602,60.5688,60.5172,60.5258,51096.0
2021-07-02 12:15:00,70.36,70.38,70.35,70.37,44551.0,60.5172,60.5344,60.5086,60.5258,44551.0
2021-07-02 12:20:00,70.37,70.38,70.32,70.34,86315.0,60.5258,60.5344,60.4828,60.5,86315.0
2021-07-02 12:25:00,70.35,70.39,70.32,70.36,93003.0,60.5086,60.543,60.4828,60.5172,93003.0
2021-07-02 12:30:00,70.35,70.45,70.32,70.45,96516.0,60.5086,60.5946,60.4828,60.5946,96516.0
2021-07-02 12:35:00,70.45,70.46,70.41,70.44,106579.0,60.5946,60.6032,60.5602,60.586,106579.0
2021-07-02 12:40:00,70.45,70.51,70.43,70.5,104867.0,60.5946,60.6462,60.5774,60.6376,104867.0
2021-07-02 12:45:00,70.49,70.53,70.45,70.53,85792.0,60.629,60.6634,60.5946,60.6634,85792.0
2021-07-02 12:50:00,70.53,70.55,70.5,70.51,98025.0,60.6634,60.6806,60.6376,60.6462,98025.0
2021-07-02 12:55:00,70.5,70.51,70.42,70.42,63681.0,60.6376,60.6462,60.5688,60.5688,63681.0
2021-07-02 13:00:00,70.43,70.56,70.42,70.55,64324.0,60.5774,60.6892,60.5688,60.6806,64324.0
2021-07-02 13:05:00,70.55,70.58,70.51,70.53,90508.0,60.6806,60.7064,60.6462,60.6634,90508.0
2021-07-02 13:10:00,70.54,70.56,70.49,70.5,98152.0,60.672,60.6892,60.629,60.6376,98152.0
2021-07-02 13:15:00,70.51,70.55,70.5,70.53,38848.0,60.6462,60.6806,60.6376,60.6634,38848.0
2021-07-02 13:20:00,70.54,70.57,70.51,70.53,48429.0,60.672,60.6978,60.6462,60.6634,48429.0
2021-07-02 13:25:00,70.54,70.56,70.49,70.5,66090.0,60.672,60.6892,60.629,60.6376,66090.0
2021-07-02 13:30:00,70.51,70.54,70.42,70.43,82804.0,60.6462,60.672,60.5688,60.5774,82804.0
2021-07-02 13:35:00,70.44,70.5,70.43,70.48,40540.0,60.586,60.6376,60.5774,60.6204,40540.0
2021-07-02 13:40:00,70.48,70.5,70.45,70.45,47813.0,60.6204,60.6376,60.5946,60.5946,47813.0
2021-07-02 13:45:00,70.45,70.46,70.4,70.41,70828.0,60.5946,60.6032,60.5516,60.5602,70828.0
2021-07-02 13:50:00,70.41,70.43,70.35,70.35,86167.0,60.5602,60.5774,60.5086,60.5086,86167.0
2021-07-02 13:55:00,70.35,70.38,70.33,70.37,93178.0,60.5086,60.5344,60.4914,60.5258,93178.0
2021-07-02 14:00:00,70.37,70.39,70.34,70.39,54838.0,60.5258,60.543,60.5,60.543,54838.0
2021-07-02 14:05:00,70.39,70.45,70.36,70.45,62194.0,60.543,60.5946,60.5172,60.5946,62194.0
2021-07-02 14:10:00,70.45,70.5,70.45,70.5,60585.0,60.5946,60.6376,60.5946,60.6376,60585.0
2021-07-02 14:15:00,70.51,70.52,70.48,70.49,63243.0,60.6462,60.6548,60.6204,60.629,63243.0
2021-07-02 14:20:00,70.48,70.51,70.48,70.5,28860.0,60.6204,60.6462,60.6204,60.6376,28860.0
2021-07-02 14:25:00,70.5,70.5,70.44,70.45,96731.0,60.6376,60.6376,60.586,60.5946,96731.0
2021-07-02 14:30:00,70.45,70.53,70.42,70.45,97722.0,60.5946,60.6634,60.5688,60.5946,97722.0
2021-07-02 14:35:00,70.45,70.46,70.4,70.42,73877.0,60.5946,60.6032,60.5516,60.5688,73877.0
2021-07-02 14:40:00,70.43,70.48,70.42,70.47,49996.0,60.5774,60.6204,60.5688,60.6118,49996.0
2021-07-02 14:45:00,70.47,70.47,70.39,70.41,101830.0,60.6118,60.6118,60.543,60.5602,101830.0
2021-07-02 14:50:00,70.41,70.43,70.35,70.36,131338.0,60.5602,60.5774,60.5086,60.5172,131338.0
2021-07-02 14:55:00,70.36,70.38,70.34,70.37,77533.0,60.5172,60.5344,60.5,60.5258,77533.0
2021-07-02 15:00:00,70.37,70.43,70.37,70.38,64573.0,60.5258,60.5774,60.5258,60.5344,64573.0
2021-07-02 15:05:00,70.39,70.42,70.38,70.39,74666.0,60.543,60.5688,60.5344,60.543,74666.0
2021-07-02 15:10:00,70.38,70.41,70.32,70.34,95233.0,60.5344,60.5602,60.4828,60.5,95233.0
2021-07-02 15:15:00,70.35,70.38,70.34,70.36,94963.0,60.5086,60.5344,60.5,60.5172,94963.0
2021-07-02 15:20:00,70.35,70.37,70.32,70.34,69701.0,60.5086,60.5258,60.4828,60.5,69701.0
2021-07-02 15:25:00,70.34,70.38,70.33,70.35,116989.0,60.5,60.5344,60.4914,60.5086,116989.0
2021-07-02 15:30:00,70.35,70.39,70.32,70.34,121143.0,60.5086,60.543,60.4828,60.5,121143.0
2021-07-02 15:35:00,70.34,70.37,70.31,70.34,139158.0,60.5,60.5258,60.4742,60.5,139158.0
2021-07-02 15:40:00,70.34,70.38,70.32,70.37,215615.0,60.5,60.5344,60.4828,60.5258,215615.0
2021-07-02 15:45:00,70.37,70.4,70.33,70.35,203098.0,60.5258,60.5516,60.4914,60.5086,203098.0
2021-07-02 15:50:00,70.35,70.4,70.31,70.31,527753.0,60.5086,60.5516,60.4742,60.4742,527753.0
2021-07-02 15:55:00,70.31,70.44,70.28,70.41,887115.0,60.4742,60.586,60.4484,60.5602,887115.0
2021-07-06 09:30:00,70.11,70.19,69.26,69.28,953265.0,60.3021,60.371,59.5711,59.5883,953265.0
2021-07-06 09:35:00,69.28,69.29,68.89,69.04,524860.0,59.5883,59.5969,59.2528,59.3818,524860.0
2021-07-06 09:40:00,69.02,69.05,68.89,69.0,411494.0,59.3646,59.3904,59.2528,59.3474,411494.0
2021-07-06 09:45:00,69.01,69.4,68.99,69.33,435691.0,59.356,59.6915,59.3388,59.6313,435691.0
2021-07-06 09:50:00,69.32,69.38,69.17,69.17,242669.0,59.6227,59.6743,59.4936,59.4936,242669.0
2021-07-06 09:55:00,69.18,69.25,69.13,69.18,172823.0,59.5022,59.5625,59.4592,59.5022,172823.0
2021-07-06 10:00:00,69.18,69.2,68.92,68.95,306724.0,59.5022,59.5194,59.2786,59.3044,306724.0
2021-07-06 10:05:00,68.94,68.95,68.74,68.78,291212.0,59.2958,59.3044,59.1238,59.1582,291212.0
2021-07-06 10:10:00,68.78,68.85,68.61,68.63,269609.0,59.1582,59.2184,59.012,59.0292,269609.0
2021-07-06 10:15:00,68.63,68.66,68.51,68.66,525167.0,59.0292,59.055,58.926,59.055,525167.0
2021-07-06 10:20:00,68.66,68.66,68.45,68.49,355454.0,59.055,59.055,58.8744,58.9088,355454.0
2021-07-06 10:25:00,68.48,68.58,68.47,68.51,357227.0,58.9002,58.9862,58.8916,58.926,357227.0
2021-07-06 10:30:00,68.5,68.5,68.31,68.36,431441.0,58.9174,58.9174,58.754,58.797,431441.0
2021-07-06 10:35:00,68.37,68.4,68.27,68.31,670451.0,58.8056,58.8314,58.7195,58.754,670451.0
2021-07-06 10:40:00,68.31,68.36,68.2,68.25,474767.0,58.754,58.797,58.6593,58.7023,474767.0
2021-07-06 10:45:00,68.23,68.24,68.06,68.06,447448.0,58.6851,58.6937,58.5389,58.5389,447448.0
2021-07-06 10:50:00,68.06,68.07,67.89,67.93,663516.0,58.5389,58.5475,58.3927,58.4271,663516.0
2021-07-06 10:55:00,67.92,68.02,67.86,67.94,356436.0,58.4185,58.5045,58.3669,58.4357,356436.0
2021-07-06 11:00:00,67.94,68.02,67.89,67.92,340144.0,58.4357,58.5045,58.3927,58.4185,340144.0
2021-07-06 11:05:00,67.91,68.05,67.9,68.0,216706.0,58.4099,58.5303,58.4013,58.4873,216706.0
2021-07-06 11:10:00,68.0,68.1,67.92,68.06,249653.0,58.4873,58.5733,58.4185,58.5389,249653.0
2021-07-06 11:15:00,68.06,68.19,68.01,68.11,236178.0,58.5389,58.6507,58.4959,58.5819,236178.0
2021-07-06 11:20:00,68.11,68.12,68.0,68.07,212852.0,58.5819,58.5905,58.4873,58.5475,212852.0
2021-07-06 11:25:00,68.07,68.24,68.04,68.24,309263.0,58.5475,58.6937,58.5217,58.6937,309263.0
2021-07-06 11:30:00,68.23,68.25,68.15,68.24,198892.0,58.6851,58.7023,58.6163,58.6937,198892.0
2021-07-06 11:35:00,68.24,68.31,68.17,68.27,228816.0,58.6937,58.754,58.6335,58.7195,228816.0
2021-07-06 11:40:00,68.28,68.37,68.24,68.31,278335.0,58.7281,58.8056,58.6937,58.754,278335.0
2021-07-06 11:45:00,68.31,68.44,68.23,68.39,460678.0,58.754,58.8658,58.6851,58.8228,460678.0
2021-07-06 11:50:00,68.4,68.4,68.17,68.19,189952.0,58.8314,58.8314,58.6335,58.6507,189952.0
2021-07-06 11:55:00,68.19,68.19,68.0,68.05,238317.0,58.6507,58.6507,58.4873,58.5303,238317.0
2021-07-06 12:00:00,68.06,68.15,68.03,68.09,166831.0,58.5389,58.6163,58.5131,58.5647,166831.0
2021-07-06 12:05:00,68.11,68.12,67.98,67.98,279523.0,58.5819,58.5905,58.4701,58.4701,279523.0
2021-07-06 12:10:00,67.98,68.03,67.98,68.0,328308.0,58.4701,58.5131,58.4701,58.4873,328308.0
2021-07-06 12:15:00,68.0,68.16,68.0,68.13,199276.0,58.4873,58.6249,58.4873,58.5991,199276.0
2021-07-06 12:20:00,68.12,68.12,67.98,68.02,160936.0,58.5905,58.5905,58.4701,58.5045,160936.0
2021-07-06 12:25:00,68.01,68.02,67.91,68.01,210028.0,58.4959,58.5045,58.4099,58.4959,210028.0
2021-07-06 12:30:00,68.01,68.02,67.9,67.95,206336.0,58.4959,58.5045,58.4013,58.4443,206336.0
2021-07-06 12:35:00,67.95,68.12,67.91,68.11,144979.0,58.4443,58.5905,58.4099,58.5819,144979.0
2021-07-06 12:40:00,68.11,68.12,67.96,67.98,173844.0,58.5819,58.5905,58.4529,58.4701,173844.0
2021-07-06 12:45:00,67.97,68.08,67.91,68.03,280343.0,58.4615,58.5561,58.4099,58.5131,280343.0
2021-07-06 12:50:00,68.03,68.06,68.0,68.01,96434.0,58.5131,58.5389,58.4873,58.4959,96434.0
2021-07-06 12:55:00,68.01,68.09,67.97,68.08,110399.0,58.4959,58.5647,58.4615,58.5561,110399.0
2021-07-06 13:00:00,68.08,68.15,68.04,68.11,182167.0,58.5561,58.6163,58.5217,58.5819,182167.0
2021-07-06 13:05:00,68.11,68.21,68.04,68.09,124646.0,58.5819,58.6679,58.5217,58.5647,124646.0
2021-07-06 13:10:00,68.09,68.11,68.04,68.1,71524.0,58.5647,58.5819,58.5217,58.5733,71524.0
2021-07-06 13:15:00,68.11,68.2,68.1,68.17,135554.0,58.5819,58.6593,58.5733,58.6335,135554.0
2021-07-06 13:20:00,68.17,68.23,68.16,68.17,86027.0,58.6335,58.6851,58.6249,58.6335,86027.0
2021-07-06 13:25:00,68.18,68.19,68.09,68.19,100185.0,58.6421,58.6507,58.5647,58.6507,100185.0
2021-07-06 13:30:00,68.19,68.25,68.16,68.23,138060.0,58.6507,58.7023,58.6249,58.6851,138060.0
2021-07-06 13:35:00,68.24,68.28,68.16,68.21,157156.0,58.6937,58.7281,58.6249,58.6679,157156.0
2021-07-06 13:40:00,68.2,68.21,68.1,68.16,161588.0,58.6593,58.6679,58.5733,58.6249,161588.0
2021-07-06 13:45:00,68.17,68.18,68.11,68.16,105007.0,58.6335,58.6421,58.5819,58.6249,105007.0
2021-07-06 13:50:00,68.16,68.21,68.14,68.19,78267.0,58.6249,58.6679,58.6077,58.6507,78267.0
2021-07-06 13:55:00,68.19,68.27,68.18,68.2,203630.0,58.6507,58.7195,58.6421,58.6593,203630.0
2021-07-06 14:00:00,68.19,68.23,68.15,68.16,113262.0,58.6507,58.6851,58.6163,58.6249,113262.0
2021-07-06 14:05:00,68.15,68.2,68.15,68.19,93106.0,58.6163,58.6593,58.6163,58.6507,93106.0
2021-07-06 14:10:00,68.19,68.28,68.13,68.17,132008.0,58.6507,58.7281,58.5991,58.6335,132008.0
2021-07-06 14:15:00,68.17,68.19,68.12,68.18,80547.0,58.6335,58.6507,58.5905,58.6421,80547.0
2021-07-06 14:20:00,68.19,68.24,68.18,68.23,103976.0,58.6507,58.6937,58.6421,58.6851,103976.0
2021-07-06 14:25:00,68.23,68.26,68.18,68.25,105579.0,58.6851,58.7109,58.6421,58.7023,105579.0
2021-07-06 14:30:00,68.25,68.3,68.23,68.3,102538.0,58.7023,58.7454,58.6851,58.7454,102538.0
2021-07-06 14:35:00,68.29,68.31,68.2,68.21,158630.0,58.7367,58.754,58.6593,58.6679,158630.0
2021-07-06 14:40:00,68.22,68.25,68.17,68.21,119127.0,58.6765,58.7023,58.6335,58.6679,119127.0
2021-07-06 14:45:00,68.21,68.24,68.19,68.23,103308.0,58.6679,58.6937,58.6507,58.6851,103308.0
2021-07-06 14:50:00,68.23,68.26,68.18,68.19,90064.0,58.6851,58.7109,58.6421,58.6507,90064.0
2021-07-06 14:55:00,68.19,68.26,68.19,68.22,77507.0,58.6507,58.7109,58.6507,58.6765,77507.0
2021-07-06 15:00:00,68.23,68.34,68.22,68.28,122216.0,58.6851,58.7798,58.6765,58.7281,122216.0
2021-07-06 15:05:00,68.28,68.28,68.22,68.27,101695.0,58.7281,58.7281,58.6765,58.7195,101695.0
2021-07-06 15:10:00,68.27,68.32,68.23,68.31,101757.0,58.7195,58.7626,58.6851,58.754,101757.0
2021-07-06 15:15:00,68.3,68.32,68.27,68.3,91954.0,58.7454,58.7626,58.7195,58.7454,91954.0
2021-07-06 15:20:00,68.31,68.31,68.22,68.26,128109.0,58.754,58.754,58.6765,58.7109,128109.0
2021-07-06 15:25:00,68.26,68.33,68.25,68.3,154329.0,58.7109,58.7712,58.7023,58.7454,154329.0
2021-07-06 15:30:00,68.3,68.32,68.17,68.2,179909.0,58.7454,58.7626,58.6335,58.6593,179909.0
2021-07-06 15:35:00,68.2,68.26,68.18,68.22,152881.0,58.6593,58.7109,58.6421,58.6765,152881.0
2021-07-06 15:40:00,68.22,68.24,68.19,68.22,206077.0,58.6765,58.6937,58.6507,58.6765,206077.0
2021-07-06 15:45:00,68.21,68.32,68.2,68.31,265403.0,58.6679,58.7626,58.6593,58.754,265403.0
2021-07-06 15:50:00,68.32,68.36,68.26,68.28,640968.0,58.7626,58.797,58.7109,58.7281,640968.0
2021-07-06 15:55:00,68.28,68.33,68.18,68.22,835280.0,58.7281,58.7712,58.6421,58.6765,835280.0
2021-07-07 09:30:00,67.71,68.33,67.47,68.28,1124174.0,58.2379,58.7712,58.0315,58.7281,1124174.0
2021-07-07 09:35:00,68.28,68.34,68.1,68.3,557233.0,58.7281,58.7798,58.5733,58.7454,557233.0
2021-07-07 09:40:00,68.29,68.34,67.95,68.03,446500.0,58.7367,58.7798,58.4443,58.5131,446500.0
2021-07-07 09:45:00,68.03,68.37,68.03,68.27,505363.0,58.5131,58.8056,58.5131,58.7195,505363.0
2021-07-07 09:50:00,68.27,68.32,67.92,67.96,284478.0,58.7195,58.7626,58.4185,58.4529,284478.0
2021-07-07 09:55:00,67.97,68.0,67.81,67.93,224533.0,58.4615,58.4873,58.3239,58.4271,224533.0
2021-07-07 10:00:00,67.94,67.94,67.66,67.69,258328.0,58.4357,58.4357,58.1949,58.2207,258328.0
2021-07-07 10:05:00,67.68,67.89,67.68,67.78,176205.0,58.2121,58.3927,58.2121,58.2981,176205.0
2021-07-07 10:10:00,67.79,67.89,67.68,67.75,229631.0,58.3067,58.3927,58.2121,58.2723,229631.0
2021-07-07 10:15:00,67.75,67.81,67.68,67.72,213561.0,58.2723,58.3239,58.2121,58.2465,213561.0
2021-07-07 10:20:00,67.72,67.73,67.54,67.55,210059.0,58.2465,58.2551,58.0917,58.1003,210059.0
2021-07-07 10:25:00,67.56,67.59,67.36,67.4,393512.0,58.1089,58.1347,57.9368,57.9713,393512.0
2021-07-07 10:30:00,67.39,67.42,67.26,67.29,367759.0,57.9627,57.9885,57.8508,57.8766,367759.0
2021-07-07 10:35:00,67.3,67.58,67.29,67.55,286560.0,57.8852,58.1261,57.8766,58.1003,286560.0
2021-07-07 10:40:00,67.54,67.63,67.4,67.49,203665.0,58.0917,58.1691,57.9713,58.0487,203665.0
2021-07-07 10:45:00,67.49,67.74,67.42,67.73,401209.0,58.0487,58.2637,57.9885,58.2551,401209.0
2021-07-07 10:50:00,67.74,67.77,67.68,67.7,220605.0,58.2637,58.2895,58.2121,58.2293,220605.0
2021-07-07 10:55:00,67.7,67.77,67.68,67.7,143948.0,58.2293,58.2895,58.2121,58.2293,143948.0
2021-07-07 11:00:00,67.7,67.76,67.59,67.74,131105.0,58.2293,58.2809,58.1347,58.2637,131105.0
2021-07-07 11:05:00,67.74,67.9,67.72,67.77,176732.0,58.2637,58.4013,58.2465,58.2895,176732.0
2021-07-07 11:10:00,67.75,67.93,67.75,67.85,182195.0,58.2723,58.4271,58.2723,58.3583,182195.0
2021-07-07 11:15:00,67.85,68.0,67.78,67.97,165833.0,58.3583,58.4873,58.2981,58.4615,165833.0
2021-07-07 11:20:00,67.97,68.11,67.95,68.03,144805.0,58.4615,58.5819,58.4443,58.5131,144805.0
2021-07-07 11:25:00,68.04,68.18,68.02,68.11,209026.0,58.5217,58.6421,58.5045,58.5819,209026.0
2021-07-07 11:30:00,68.11,68.24,68.07,68.15,212548.0,58.5819,58.6937,58.5475,58.6163,212548.0
2021-07-07 11:35:00,68.15,68.32,68.14,68.26,357301.0,58.6163,58.7626,58.6077,58.7109,357301.0
2021-07-07 11:40:00,68.26,68.31,68.05,68.06,157052.0,58.7109,58.754,58.5303,58.5389,157052.0
2021-07-07 11:45:00,68.06,68.07,67.86,67.91,192425.0,58.5389,58.5475,58.3669,58.4099,192425.0
2021-07-07 11:50:00,67.91,67.93,67.77,67.8,150353.0,58.4099,58.4271,58.2895,58.3153,150353.0
2021-07-07 11:55:00,67.8,67.81,67.67,67.76,130305.0,58.3153,58.3239,58.2035,58.2809,130305.0
2021-07-07 12:00:00,67.75,67.85,67.73,67.85,221677.0,58.2723,58.3583,58.2551,58.3583,221677.0
2021-07-07 12:05:00,67.85,67.85,67.74,67.82,60289.0,58.3583,58.3583,58.2637,58.3325,60289.0
2021-07-07 12:10:00,67.81,67.96,67.78,67.93,52353.0,58.3239,58.4529,58.2981,58.4271,52353.0
2021-07-07 12:15:00,67.94,67.94,67.86,67.91,61827.0,58.4357,58.4357,58.3669,58.4099,61827.0
2021-07-07 12:20:00,67.92,68.06,67.9,67.95,394273.0,58.4185,58.5389,58.4013,58.4443,394273.0
2021-07-07 12:25:00,67.95,67.97,67.89,67.91,117124.0,58.4443,58.4615,58.3927,58.4099,117124.0
2021-07-07 12:30:00,67.91,67.99,67.85,67.94,126778.0,58.4099,58.4787,58.3583,58.4357,126778.0
2021-07-07 12:35:00,67.95,67.95,67.83,67.87,88930.0,58.4443,58.4443,58.3411,58.3755,88930.0
2021-07-07 12:40:00,67.86,67.88,67.73,67.77,112527.0,58.3669,58.3841,58.2551,58.2895,112527.0
2021-07-07 12:45:00,67.77,67.81,67.73,67.8,81250.0,58.2895,58.3239,58.2551,58.3153,81250.0
2021-07-07 12:50:00,67.8,67.88,67.77,67.88,163485.0,58.3153,58.3841,58.2895,58.3841,163485.0
2021-07-07 12:55:00,67.87,67.88,67.76,67.83,70782.0,58.3755,58.3841,58.2809,58.3411,70782.0
2021-07-07 13:00:00,67.83,67.93,67.83,67.87,67085.0,58.3411,58.4271,58.3411,58.3755,67085.0
2021-07-07 13:05:00,67.88,67.92,67.85,67.89,134148.0,58.3841,58.4185,58.3583,58.3927,134148.0
2021-07-07 13:10:00,67.88,67.88,67.81,67.82,47025.0,58.3841,58.3841,58.3239,58.3325,47025.0
2021-07-07 13:15:00,67.82,67.86,67.8,67.81,106741.0,58.3325,58.3669,58.3153,58.3239,106741.0
2021-07-07 13:20:00,67.81,67.87,67.77,67.84,100851.0,58.3239,58.3755,58.2895,58.3497,100851.0
2021-07-07 13:25:00,67.84,67.85,67.71,67.74,93944.0,58.3497,58.3583,58.2379,58.2637,93944.0
2021-07-07 13:30:00,67.74,67.78,67.72,67.74,65025.0,58.2637,58.2981,58.2465,58.2637,65025.0
2021-07-07 13:35:00,67.73,67.86,67.73,67.86,90803.0,58.2551,58.3669,58.2551,58.3669,90803.0
2021-07-07 13:40:00,67.85,67.9,67.81,67.89,202933.0,58.3583,58.4013,58.3239,58.3927,202933.0
2021-07-07 13:45:00,67.89,68.02,67.88,68.0,85118.0,58.3927,58.5045,58.3841,58.4873,85118.0
2021-07-07 13:50:00,68.0,68.01,67.89,67.91,58020.0,58.4873,58.4959,58.3927,58.4099,58020.0
2021-07-07 13:55:00,67.92,67.93,67.81,67.83,64117.0,58.4185,58.4271,58.3239,58.3411,64117.0
2021-07-07 14:00:00,67.83,68.04,67.82,68.02,109647.0,58.3411,58.5217,58.3325,58.5045,109647.0
2021-07-07 14:05:00,68.02,68.12,67.97,68.11,113556.0,58.5045,58.5905,58.4615,58.5819,113556.0
2021-07-07 14:10:00,68.1,68.11,67.89,67.91,161231.0,58.5733,58.5819,58.3927,58.4099,161231.0
2021-07-07 14:15:00,67.9,68.0,67.85,67.98,105632.0,58.4013,58.4873,58.3583,58.4701,105632.0
2021-07-07 14:20:00,67.98,67.99,67.9,67.94,97728.0,58.4701,58.4787,58.4013,58.4357,97728.0
2021-07-07 14:25:00,67.94,67.96,67.82,67.84,79941.0,58.4357,58.4529,58.3325,58.3497,79941.0
2021-07-07 14:30:00,67.84,67.87,67.79,67.83,147723.0,58.3497,58.3755,58.3067,58.3411,147723.0
2021-07-07 14:35:00,67.83,67.83,67.76,67.79,165925.0,58.3411,58.3411,58.2809,58.3067,165925.0
2021-07-07 14:40:00,67.8,67.9,67.75,67.89,129131.0,58.3153,58.4013,58.2723,58.3927,129131.0
2021-07-07 14:45:00,67.89,67.92,67.81,67.9,79496.0,58.3927,58.4185,58.3239,58.4013,79496.0
2021-07-07 14:50:00,67.89,67.97,67.87,67.94,76434.0,58.3927,58.4615,58.3755,58.4357,76434.0
2021-07-07 14:55:00,67.93,67.96,67.91,67.94,43277.0,58.4271,58.4529,58.4099,58.4357,43277.0
2021-07-07 15:00:00,67.93,67.99,67.91,67.98,89973.0,58.4271,58.4787,58.4099,58.4701,89973.0
2021-07-07 15:05:00,67.98,68.01,67.93,67.98,101257.0,58.4701,58.4959,58.4271,58.4701,101257.0
2021-07-07 15:10:00,67.98,68.03,67.95,68.01,141002.0,58.4701,58.5131,58.4443,58.4959,141002.0
2021-07-07 15:15:00,68.01,68.01,67.89,67.9,56647.0,58.4959,58.4959,58.3927,58.4013,56647.0
2021-07-07 15:20:00,67.9,68.0,67.9,67.95,102157.0,58.4013,58.4873,58.4013,58.4443,102157.0
2021-07-07 15:25:00,67.95,67.97,67.91,67.95,77293.0,58.4443,58.4615,58.4099,58.4443,77293.0
2021-07-07 15:30:00,67.95,67.96,67.8,67.9,198446.0,58.4443,58.4529,58.3153,58.4013,198446.0
2021-07-07 15:35:00,67.9,67.9,67.77,67.88,169693.0,58.4013,58.4013,58.2895,58.3841,169693.0
2021-07-07 15:40:00,67.88,67.9,67.83,67.87,157358.0,58.3841,58.4013,58.3411,58.3755,157358.0
2021-07-07 15:45:00,67.87,67.88,67.77,67.77,232119.0,58.3755,58.3841,58.2895,58.2895,232119.0
2021-07-07 15:50:00,67.78,67.89,67.77,67.84,420661.0,58.2981,58.3927,58.2895,58.3497,420661.0
2021-07-07 15:55:00,67.84,67.94,67.81,67.94,1113064.0,58.3497,58.4357,58.3239,58.4357,1113064.0
2021-07-08 09:30:00,66.4,66.68,66.15,66.42,1488913.0,57.1111,57.352,56.8961,57.1283,1488913.0
2021-07-08 09:35:00,66.41,66.44,66.01,66.15,644733.0,57.1197,57.1456,56.7757,56.8961,644733.0
2021-07-08 09:40:00,66.13,66.19,65.78,65.87,834050.0,56.8789,56.9305,56.5779,56.6553,834050.0
2021-07-08 09:45:00,65.87,66.32,65.75,66.31,776380.0,56.6553,57.0423,56.5521,57.0337,776380.0
2021-07-08 09:50:00,66.31,66.32,66.04,66.15,538736.0,57.0337,57.0423,56.8015,56.8961,538736.0
2021-07-08 09:55:00,66.14,66.26,66.03,66.13,346059.0,56.8875,56.9907,56.7929,56.8789,346059.0
2021-07-08 10:00:00,66.15,66.15,65.79,66.08,457119.0,56.8961,56.8961,56.5865,56.8359,457119.0
2021-07-08 10:05:00,66.08,66.32,66.02,66.18,352142.0,56.8359,57.0423,56.7843,56.9219,352142.0
2021-07-08 10:10:00,66.16,66.28,66.04,66.18,278628.0,56.9047,57.0079,56.8015,56.9219,278628.0
2021-07-08 10:15:00,66.16,66.3,66.08,66.23,242107.0,56.9047,57.0251,56.8359,56.9649,242107.0
2021-07-08 10:20:00,66.23,66.25,66.11,66.17,238633.0,56.9649,56.9821,56.8617,56.9133,238633.0
2021-07-08 10:25:00,66.18,66.41,66.0,66.41,376578.0,56.9219,57.1197,56.7671,57.1197,376578.0
2021-07-08 10:30:00,66.41,66.52,66.27,66.34,389040.0,57.1197,57.2144,56.9993,57.0595,389040.0
2021-07-08 10:35:00,66.35,66.54,66.26,66.45,332711.0,57.0681,57.2316,56.9907,57.1542,332711.0
2021-07-08 10:40:00,66.45,66.73,66.36,66.71,305573.0,57.1542,57.395,57.0767,57.3778,305573.0
2021-07-08 10:45:00,66.7,66.71,66.36,66.41,245407.0,57.3692,57.3778,57.0767,57.1197,245407.0
2021-07-08 10:50:00,66.41,66.61,66.36,66.59,174709.0,57.1197,57.2918,57.0767,57.2746,174709.0
2021-07-08 10:55:00,66.6,66.7,66.53,66.61,255344.0,57.2832,57.3692,57.223,57.2918,255344.0
2021-07-08 11:00:00,66.61,66.81,66.59,66.76,298282.0,57.2918,57.4638,57.2746,57.4208,298282.0
2021-07-08 11:05:00,66.76,66.9,66.72,66.84,411305.0,57.4208,57.5412,57.3864,57.4896,411305.0
2021-07-08 11:10:00,66.84,66.86,66.77,66.8,174410.0,57.4896,57.5068,57.4294,57.4552,174410.0
2021-07-08 11:15:00,66.8,66.8,66.69,66.72,173734.0,57.4552,57.4552,57.3606,57.3864,173734.0
2021-07-08 11:20:00,66.72,66.87,66.71,66.77,193897.0,57.3864,57.5154,57.3778,57.4294,193897.0
2021-07-08 11:25:00,66.77,66.81,66.69,66.75,149949.0,57.4294,57.4638,57.3606,57.4122,149949.0
2021-07-08 11:30:00,66.76,66.91,66.74,66.9,188738.0,57.4208,57.5498,57.4036,57.5412,188738.0
2021-07-08 11:35:00,66.91,66.96,66.87,66.89,170926.0,57.5498,57.5928,57.5154,57.5326,170926.0
2021-07-08 11:40:00,66.89,67.0,66.86,66.87,168898.0,57.5326,57.6272,57.5068,57.5154,168898.0
2021-07-08 11:45:00,66.86,67.1,66.86,66.97,202158.0,57.5068,57.7132,57.5068,57.6014,202158.0
2021-07-08 11:50:00,66.97,66.97,66.9,66.94,112712.0,57.6014,57.6014,57.5412,57.5756,112712.0
2021-07-08 11:55:00,66.94,67.03,66.9,66.97,205496.0,57.5756,57.653,57.5412,57.6014,205496.0
2021-07-08 12:00:00,66.97,67.03,66.91,67.03,118325.0,57.6014,57.653,57.5498,57.653,118325.0
2021-07-08 12:05:00,67.03,67.14,67.02,67.07,160973.0,57.653,57.7476,57.6444,57.6874,160973.0
2021-07-08 12:10:00,67.08,67.11,66.98,67.01,147649.0,57.696,57.7218,57.61,57.6358,147649.0
2021-07-08 12:15:00,67.02,67.07,66.95,67.0,144310.0,57.6444,57.6874,57.5842,57.6272,144310.0
2021-07-08 12:20:00,67.0,67.0,66.88,66.88,116657.0,57.6272,57.6272,57.524,57.524,116657.0
2021-07-08 12:25:00,66.88,66.95,66.85,66.9,135784.0,57.524,57.5842,57.4982,57.5412,135784.0
2021-07-08 12:30:00,66.9,66.98,66.85,66.86,73097.0,57.5412,57.61,57.4982,57.5068,73097.0
2021-07-08 12:35:00,66.85,66.91,66.84,66.88,117541.0,57.4982,57.5498,57.4896,57.524,117541.0
2021-07-08 12:40:00,66.87,66.88,66.74,66.81,197208.0,57.5154,57.524,57.4036,57.4638,197208.0
2021-07-08 12:45:00,66.81,66.84,66.77,66.81,88938.0,57.4638,57.4896,57.4294,57.4638,88938.0
2021-07-08 12:50:00,66.81,66.84,66.76,66.82,74912.0,57.4638,57.4896,57.4208,57.4724,74912.0
2021-07-08 12:55:00,66.81,66.9,66.8,66.88,117171.0,57.4638,57.5412,57.4552,57.524,117171.0
2021-07-08 13:00:00,66.88,66.9,66.75,66.76,79811.0,57.524,57.5412,57.4122,57.4208,79811.0
2021-07-08 13:05:00,66.76,66.81,66.74,66.76,150473.0,57.4208,57.4638,57.4036,57.4208,150473.0
2021-07-08 13:10:00,66.76,66.77,66.63,66.64,124095.0,57.4208,57.4294,57.309,57.3176,124095.0
2021-07-08 13:15:00,66.64,66.7,66.63,66.65,120844.0,57.3176,57.3692,57.309,57.3262,120844.0
2021-07-08 13:20:00,66.64,66.65,66.55,66.55,119629.0,57.3176,57.3262,57.2402,57.2402,119629.0
2021-07-08 13:25:00,66.56,66.64,66.53,66.64,141459.0,57.2488,57.3176,57.223,57.3176,141459.0
2021-07-08 13:30:00,66.64,66.65,66.5,66.58,117535.0,57.3176,57.3262,57.1972,57.266,117535.0
2021-07-08 13:35:00,66.58,66.61,66.52,66.55,85172.0,57.266,57.2918,57.2144,57.2402,85172.0
2021-07-08 13:40:00,66.56,66.57,66.5,66.56,146058.0,57.2488,57.2574,57.1972,57.2488,146058.0
2021-07-08 13:45:00,66.56,66.57,66.46,66.46,175455.0,57.2488,57.2574,57.1628,57.1628,175455.0
2021-07-08 13:50:00,66.46,66.51,66.44,66.49,140102.0,57.1628,57.2058,57.1456,57.1886,140102.0
2021-07-08 13:55:00,66.48,66.49,66.42,66.46,106025.0,57.18,57.1886,57.1283,57.1628,106025.0
2021-07-08 14:00:00,66.46,66.48,66.35,66.41,150996.0,57.1628,57.18,57.0681,57.1197,150996.0
2021-07-08 14:05:00,66.41,66.45,66.33,66.35,143369.0,57.1197,57.1542,57.0509,57.0681,143369.0
2021-07-08 14:10:00,66.34,66.44,66.33,66.42,105438.0,57.0595,57.1456,57.0509,57.1283,105438.0
2021-07-08 14:15:00,66.42,66.47,66.25,66.28,230291.0,57.1283,57.1714,56.9821,57.0079,230291.0
2021-07-08 14:20:00,66.28,66.34,66.27,66.3,109210.0,57.0079,57.0595,56.9993,57.0251,109210.0
2021-07-08 14:25:00,66.3,66.36,66.25,66.26,121485.0,57.0251,57.0767,56.9821,56.9907,121485.0
2021-07-08 14:30:00,66.25,66.3,66.19,66.23,251028.0,56.9821,57.0251,56.9305,56.9649,251028.0
2021-07-08 14:35:00,66.23,66.26,66.16,66.25,132602.0,56.9649,56.9907,56.9047,56.9821,132602.0
2021-07-08 14:40:00,66.24,66.28,66.2,66.24,114027.0,56.9735,57.0079,56.9391,56.9735,114027.0
2021-07-08 14:45:00,66.23,66.35,66.21,66.32,167175.0,56.9649,57.0681,56.9477,57.0423,167175.0
2021-07-08 14:50:00,66.33,66.39,66.32,66.34,126704.0,57.0509,57.1025,57.0423,57.0595,126704.0
2021-07-08 14:55:00,66.34,66.5,66.34,66.49,449508.0,57.0595,57.1972,57.0595,57.1886,449508.0
2021-07-08 15:00:00,66.48,66.59,66.46,66.58,242052.0,57.18,57.2746,57.1628,57.266,242052.0
2021-07-08 15:05:00,66.58,66.67,66.55,66.59,258289.0,57.266,57.3434,57.2402,57.2746,258289.0
2021-07-08 15:10:00,66.59,66.59,66.51,66.52,114368.0,57.2746,57.2746,57.2058,57.2144,114368.0
2021-07-08 15:15:00,66.52,66.58,66.51,66.58,183102.0,57.2144,57.266,57.2058,57.266,183102.0
2021-07-08 15:20:00,66.58,66.63,66.51,66.63,310816.0,57.266,57.309,57.2058,57.309,310816.0
2021-07-08 15:25:00,66.62,66.63,66.46,66.46,149704.0,57.3004,57.309,57.1628,57.1628,149704.0
2021-07-08 15:30:00,66.47,66.58,66.46,66.49,214539.0,57.1714,57.266,57.1628,57.1886,214539.0
2021-07-08 15:35:00,66.49,66.54,66.42,66.47,363024.0,57.1886,57.2316,57.1283,57.1714,363024.0
2021-07-08 15:40:00,66.47,66.5,66.4,66.44,397533.0,57.1714,57.1972,57.1111,57.1456,397533.0
2021-07-08 15:45:00,66.44,66.47,66.34,66.45,411293.0,57.1456,57.1714,57.0595,57.1542,411293.0
2021-07-08 15:50:00,66.45,66.62,66.4,66.55,650695.0,57.1542,57.3004,57.1111,57.2402,650695.0
2021-07-08 15:55:00,66.55,66.81,66.54,66.8,1263185.0,57.2402,57.4638,57.2316,57.4552,1263185.0
2021-07-09 09:30:00,68.1,68.12,67.64,67.73,1052451.0,58.5733,58.5905,58.1777,58.2551,1052451.0
2021-07-09 09:35:00,67.73,68.08,67.66,67.96,447781.0,58.2551,58.5561,58.1949,58.4529,447781.0
2021-07-09 09:40:00,67.96,68.31,67.96,68.3,426219.0,58.4529,58.754,58.4529,58.7454,426219.0
2021-07-09 09:45:00,68.3,68.51,68.18,68.3,435254.0,58.7454,58.926,58.6421,58.7454,435254.0
2021-07-09 09:50:00,68.3,68.41,68.2,68.23,305299.0,58.7454,58.84,58.6593,58.6851,305299.0
2021-07-09 09:55:00,68.23,68.39,68.14,68.17,320778.0,58.6851,58.8228,58.6077,58.6335,320778.0
2021-07-09 10:00:00,68.16,68.38,68.16,68.31,249178.0,58.6249,58.8142,58.6249,58.754,249178.0
2021-07-09 10:05:00,68.3,68.42,68.25,68.27,220324.0,58.7454,58.8486,58.7023,58.7195,220324.0
2021-07-09 10:10:00,68.29,68.43,68.23,68.4,200346.0,58.7367,58.8572,58.6851,58.8314,200346.0
2021-07-09 10:15:00,68.4,68.49,68.28,68.33,345845.0,58.8314,58.9088,58.7281,58.7712,345845.0
2021-07-09 10:20:00,68.34,68.48,68.33,68.44,504723.0,58.7798,58.9002,58.7712,58.8658,504723.0
2021-07-09 10:25:00,68.44,68.46,68.23,68.3,248540.0,58.8658,58.883,58.6851,58.7454,248540.0
2021-07-09 10:30:00,68.31,68.44,68.28,68.32,259727.0,58.754,58.8658,58.7281,58.7626,259727.0
2021-07-09 10:35:00,68.33,68.52,68.32,68.42,427943.0,58.7712,58.9346,58.7626,58.8486,427943.0
2021-07-09 10:40:00,68.42,68.46,68.26,68.29,234171.0,58.8486,58.883,58.7109,58.7367,234171.0
2021-07-09 10:45:00,68.29,68.3,68.1,68.15,273413.0,58.7367,58.7454,58.5733,58.6163,273413.0
2021-07-09 10:50:00,68.15,68.16,67.98,68.04,220551.0,58.6163,58.6249,58.4701,58.5217,220551.0
2021-07-09 10:55:00,68.04,68.05,67.8,67.84,231798.0,58.5217,58.5303,58.3153,58.3497,231798.0
2021-07-09 11:00:00,67.85,67.94,67.76,67.9,263829.0,58.3583,58.4357,58.2809,58.4013,263829.0
2021-07-09 11:05:00,67.91,67.99,67.85,67.97,208084.0,58.4099,58.4787,58.3583,58.4615,208084.0
2021-07-09 11:10:00,67.97,68.02,67.92,67.95,124187.0,58.4615,58.5045,58.4185,58.4443,124187.0
2021-07-09 11:15:00,67.94,67.99,67.88,67.98,154337.0,58.4357,58.4787,58.3841,58.4701,154337.0
2021-07-09 11:20:00,67.98,68.03,67.9,67.91,153739.0,58.4701,58.5131,58.4013,58.4099,153739.0
2021-07-09 11:25:00,67.92,67.99,67.89,67.94,178894.0,58.4185,58.4787,58.3927,58.4357,178894.0
2021-07-09 11:30:00,67.93,68.07,67.92,68.05,232704.0,58.4271,58.5475,58.4185,58.5303,232704.0
2021-07-09 11:35:00,68.05,68.13,68.02,68.04,113352.0,58.5303,58.5991,58.5045,58.5217,113352.0
2021-07-09 11:40:00,68.05,68.11,68.05,68.09,121858.0,58.5303,58.5819,58.5303,58.5647,121858.0
2021-07-09 11:45:00,68.1,68.12,67.83,67.84,196095.0,58.5733,58.5905,58.3411,58.3497,196095.0
2021-07-09 11:50:00,67.83,68.07,67.82,68.06,114338.0,58.3411,58.5475,58.3325,58.5389,114338.0
2021-07-09 11:55:00,68.06,68.1,67.99,68.03,183445.0,58.5389,58.5733,58.4787,58.5131,183445.0
2021-07-09 12:00:00,68.02,68.08,67.99,68.02,104616.0,58.5045,58.5561,58.4787,58.5045,104616.0
2021-07-09 12:05:00,68.02,68.19,68.02,68.19,84467.0,58.5045,58.6507,58.5045,58.6507,84467.0
2021-07-09 12:10:00,68.18,68.19,68.12,68.13,135805.0,58.6421,58.6507,58.5905,58.5991,135805.0
2021-07-09 12:15:00,68.12,68.23,68.1,68.21,90431.0,58.5905,58.6851,58.5733,58.6679,90431.0
2021-07-09 12:20:00,68.2,68.23,68.15,68.15,93992.0,58.6593,58.6851,58.6163,58.6163,93992.0
2021-07-09 12:25:00,68.15,68.17,68.1,68.12,79273.0,58.6163,58.6335,58.5733,58.5905,79273.0
2021-07-09 12:30:00,68.12,68.13,68.07,68.13,97526.0,58.5905,58.5991,58.5475,58.5991,97526.0
2021-07-09 12:35:00,68.13,68.19,68.13,68.17,71878.0,58.5991,58.6507,58.5991,58.6335,71878.0
2021-07-09 12:40:00,68.17,68.22,68.16,68.2,55284.0,58.6335,58.6765,58.6249,58.6593,55284.0
2021-07-09 12:45:00,68.2,68.28,68.19,68.23,77853.0,58.6593,58.7281,58.6507,58.6851,77853.0
2021-07-09 12:50:00,68.23,68.23,68.17,68.21,75778.0,58.6851,58.6851,58.6335,58.6679,75778.0
2021-07-09 12:55:00,68.21,68.26,68.2,68.22,74118.0,58.6679,58.7109,58.6593,58.6765,74118.0
2021-07-09 13:00:00,68.22,68.31,68.21,68.3,108800.0,58.6765,58.754,58.6679,58.7454,108800.0
2021-07-09 13:05:00,68.29,68.34,68.19,68.2,93422.0,58.7367,58.7798,58.6507,58.6593,93422.0
2021-07-09 13:10:00,68.2,68.23,68.14,68.17,82220.0,58.6593,58.6851,58.6077,58.6335,82220.0
2021-07-09 13:15:00,68.16,68.22,68.11,68.19,226589.0,58.6249,58.6765,58.5819,58.6507,226589.0
2021-07-09 13:20:00,68.19,68.19,68.13,68.17,58628.0,58.6507,58.6507,58.5991,58.6335,58628.0
2021-07-09 13:25:00,68.17,68.22,68.16,68.22,65696.0,58.6335,58.6765,58.6249,58.6765,65696.0
2021-07-09 13:30:00,68.22,68.22,68.15,68.16,60971.0,58.6765,58.6765,58.6163,58.6249,60971.0
2021-07-09 13:35:00,68.16,68.17,68.11,68.15,72460.0,58.6249,58.6335,58.5819,58.6163,72460.0
2021-07-09 13:40:00,68.14,68.25,68.14,68.25,73123.0,58.6077,58.7023,58.6077,58.7023,73123.0
2021-07-09 13:45:00,68.24,68.24,68.19,68.22,39734.0,58.6937,58.6937,58.6507,58.6765,39734.0
2021-07-09 13:50:00,68.22,68.29,68.22,68.28,54028.0,58.6765,58.7367,58.6765,58.7281,54028.0
2021-07-09 13:55:00,68.29,68.3,68.25,68.27,68707.0,58.7367,58.7454,58.7023,58.7195,68707.0
2021-07-09 14:00:00,68.27,68.32,68.26,68.29,99077.0,58.7195,58.7626,58.7109,58.7367,99077.0
2021-07-09 14:05:00,68.28,68.38,68.26,68.37,71034.0,58.7281,58.8142,58.7109,58.8056,71034.0
2021-07-09 14:10:00,68.37,68.44,68.34,68.42,78150.0,58.8056,58.8658,58.7798,58.8486,78150.0
2021-07-09 14:15:00,68.42,68.46,68.39,68.45,67473.0,58.8486,58.883,58.8228,58.8744,67473.0
2021-07-09 14:20:00,68.46,68.48,68.4,68.43,99287.0,58.883,58.9002,58.8314,58.8572,99287.0
2021-07-09 14:25:00,68.42,68.48,68.4,68.43,228525.0,58.8486,58.9002,58.8314,58.8572,228525.0
2021-07-09 14:30:00,68.43,68.43,68.35,68.38,98468.0,58.8572,58.8572,58.7884,58.8142,98468.0
2021-07-09 14:35:00,68.38,68.45,68.35,68.45,84826.0,58.8142,58.8744,58.7884,58.8744,84826.0
2021-07-09 14:40:00,68.44,68.48,68.4,68.4,92284.0,58.8658,58.9002,58.8314,58.8314,92284.0
2021-07-09 14:45:00,68.4,68.47,68.39,68.45,69539.0,58.8314,58.8916,58.8228,58.8744,69539.0
2021-07-09 14:50:00,68.44,68.49,68.43,68.48,88605.0,58.8658,58.9088,58.8572,58.9002,88605.0
2021-07-09 14:55:00,68.48,68.49,68.44,68.47,96172.0,58.9002,58.9088,58.8658,58.8916,96172.0
2021-07-09 15:00:00,68.47,68.5,68.42,68.44,104511.0,58.8916,58.9174,58.8486,58.8658,104511.0
2021-07-09 15:05:00,68.44,68.47,68.4,68.45,107724.0,58.8658,58.8916,58.8314,58.8744,107724.0
2021-07-09 15:10:00,68.45,68.51,68.44,68.47,138576.0,58.8744,58.926,58.8658,58.8916,138576.0
2021-07-09 15:15:00,68.47,68.5,68.42,68.48,96582.0,58.8916,58.9174,58.8486,58.9002,96582.0
2021-07-09 15:20:00,68.49,68.5,68.37,68.41,143353.0,58.9088,58.9174,58.8056,58.84,143353.0
2021-07-09 15:25:00,68.41,68.5,68.4,68.45,113153.0,58.84,58.9174,58.8314,58.8744,113153.0
2021-07-09 15:30:00,68.45,68.51,68.44,68.48,167455.0,58.8744,58.926,58.8658,58.9002,167455.0
2021-07-09 15:35:00,68.48,68.52,68.42,68.49,256832.0,58.9002,58.9346,58.8486,58.9088,256832.0
2021-07-09 15:40:00,68.49,68.5,68.4,68.41,249862.0,58.9088,58.9174,58.8314,58.84,249862.0
2021-07-09 15:45:00,68.4,68.41,68.32,68.34,358508.0,58.8314,58.84,58.7626,58.7798,358508.0
2021-07-09 15:50:00,68.35,68.45,68.34,68.37,633504.0,58.7884,58.8744,58.7798,58.8056,633504.0
2021-07-09 15:55:00,68.37,68.49,68.31,68.45,920703.0,58.8056,58.9088,58.754,58.8744,920703.0
2021-07-12 09:30:00,67.67,67.95,67.3,67.72,890958.0,58.2035,58.4443,57.8852,58.2465,890958.0
2021-07-12 09:35:00,67.72,67.85,67.61,67.67,372013.0,58.2465,58.3583,58.1519,58.2035,372013.0
2021-07-12 09:40:00,67.67,68.03,67.6,68.02,389017.0,58.2035,58.5131,58.1433,58.5045,389017.0
2021-07-12 09:45:00,68.01,68.35,68.0,68.33,341246.0,58.4959,58.7884,58.4873,58.7712,341246.0
2021-07-12 09:50:00,68.33,68.56,68.26,68.52,328278.0,58.7712,58.969,58.7109,58.9346,328278.0
2021-07-12 09:55:00,68.52,68.64,68.46,68.6,250651.0,58.9346,59.0378,58.883,59.0034,250651.0
2021-07-12 10:00:00,68.61,68.78,68.61,68.7,401338.0,59.012,59.1582,59.012,59.0894,401338.0
2021-07-12 10:05:00,68.71,68.9,68.7,68.72,359457.0,59.098,59.2614,59.0894,59.1066,359457.0
2021-07-12 10:10:00,68.72,68.83,68.67,68.69,210857.0,59.1066,59.2012,59.0636,59.0808,210857.0
2021-07-12 10:15:00,68.68,68.89,68.68,68.83,205891.0,59.0722,59.2528,59.0722,59.2012,205891.0
2021-07-12 10:20:00,68.82,68.87,68.65,68.72,144181.0,59.1926,59.2356,59.0464,59.1066,144181.0
2021-07-12 10:25:00,68.72,68.82,68.67,68.73,148642.0,59.1066,59.1926,59.0636,59.1152,148642.0
2021-07-12 10:30:00,68.73,68.91,68.68,68.7,219431.0,59.1152,59.27,59.0722,59.0894,219431.0
2021-07-12 10:35:00,68.71,68.71,68.5,68.6,265275.0,59.098,59.098,58.9174,59.0034,265275.0
2021-07-12 10:40:00,68.61,68.7,68.53,68.69,170414.0,59.012,59.0894,58.9432,59.0808,170414.0
2021-07-12 10:45:00,68.69,68.7,68.55,68.62,191668.0,59.0808,59.0894,58.9604,59.0206,191668.0
2021-07-12 10:50:00,68.62,68.69,68.54,68.69,110119.0,59.0206,59.0808,58.9518,59.0808,110119.0
2021-07-12 10:55:00,68.69,68.76,68.65,68.75,135257.0,59.0808,59.141,59.0464,59.1324,135257.0
2021-07-12 11:00:00,68.75,68.79,68.59,68.65,153712.0,59.1324,59.1668,58.9948,59.0464,153712.0
2021-07-12 11:05:00,68.65,68.72,68.62,68.63,75451.0,59.0464,59.1066,59.0206,59.0292,75451.0
2021-07-12 11:10:00,68.62,68.64,68.53,68.64,115499.0,59.0206,59.0378,58.9432,59.0378,115499.0
2021-07-12 11:15:00,68.65,68.66,68.57,68.59,125202.0,59.0464,59.055,58.9776,58.9948,125202.0
2021-07-12 11:20:00,68.59,68.69,68.55,68.66,239241.0,58.9948,59.0808,58.9604,59.055,239241.0
2021-07-12 11:25:00,68.67,68.72,68.57,68.61,177068.0,59.0636,59.1066,58.9776,59.012,177068.0
2021-07-12 11:30:00,68.61,68.61,68.51,68.52,108612.0,59.012,59.012,58.926,58.9346,108612.0
2021-07-12 11:35:00,68.53,68.62,68.51,68.62,135378.0,58.9432,59.0206,58.926,59.0206,135378.0
2021-07-12 11:40:00,68.61,68.69,68.56,68.65,121942.0,59.012,59.0808,58.969,59.0464,121942.0
2021-07-12 11:45:00,68.65,68.67,68.57,68.59,104538.0,59.0464,59.0636,58.9776,58.9948,104538.0
2021-07-12 11:50:00,68.58,68.73,68.57,68.7,284193.0,58.9862,59.1152,58.9776,59.0894,284193.0
2021-07-12 11:55:00,68.69,68.73,68.63,68.73,75745.0,59.0808,59.1152,59.0292,59.1152,75745.0
2021-07-12 12:00:00,68.73,68.81,68.7,68.75,123510.0,59.1152,59.184,59.0894,59.1324,123510.0
2021-07-12 12:05:00,68.74,68.95,68.72,68.94,273011.0,59.1238,59.3044,59.1066,59.2958,273011.0
2021-07-12 12:10:00,68.95,69.04,68.91,69.01,174903.0,59.3044,59.3818,59.27,59.356,174903.0
2021-07-12 12:15:00,69.01,69.07,68.98,68.99,173922.0,59.356,59.4076,59.3302,59.3388,173922.0
2021-07-12 12:20:00,68.99,69.06,68.99,69.01,218784.0,59.3388,59.399,59.3388,59.356,218784.0
2021-07-12 12:25:00,69.01,69.02,68.85,68.95,163007.0,59.356,59.3646,59.2184,59.3044,163007.0
2021-07-12 12:30:00,68.96,68.99,68.9,68.99,67799.0,59.313,59.3388,59.2614,59.3388,67799.0
2021-07-12 12:35:00,69.0,69.09,68.95,69.08,242470.0,59.3474,59.4248,59.3044,59.4162,242470.0
2021-07-12 12:40:00,69.08,69.19,69.05,69.13,85951.0,59.4162,59.5108,59.3904,59.4592,85951.0
2021-07-12 12:45:00,69.12,69.19,69.09,69.1,120043.0,59.4506,59.5108,59.4248,59.4334,120043.0
2021-07-12 12:50:00,69.09,69.1,69.03,69.03,162453.0,59.4248,59.4334,59.3732,59.3732,162453.0
2021-07-12 12:55:00,69.04,69.16,68.98,69.13,189364.0,59.3818,59.485,59.3302,59.4592,189364.0
2021-07-12 13:00:00,69.13,69.3,69.11,69.28,479371.0,59.4592,59.6055,59.442,59.5883,479371.0
2021-07-12 13:05:00,69.28,69.36,69.24,69.26,270941.0,59.5883,59.6571,59.5539,59.5711,270941.0
2021-07-12 13:10:00,69.25,69.27,69.2,69.22,126657.0,59.5625,59.5797,59.5194,59.5366,126657.0
2021-07-12 13:15:00,69.22,69.24,69.16,69.22,99722.0,59.5366,59.5539,59.485,59.5366,99722.0
2021-07-12 13:20:00,69.21,69.38,69.2,69.38,140481.0,59.528,59.6743,59.5194,59.6743,140481.0
2021-07-12 13:25:00,69.37,69.4,69.3,69.33,96121.0,59.6657,59.6915,59.6055,59.6313,96121.0
2021-07-12 13:30:00,69.33,69.34,69.29,69.33,92386.0,59.6313,59.6399,59.5969,59.6313,92386.0
2021-07-12 13:35:00,69.33,69.34,69.26,69.3,132465.0,59.6313,59.6399,59.5711,59.6055,132465.0
2021-07-12 13:40:00,69.3,69.33,69.28,69.3,94800.0,59.6055,59.6313,59.5883,59.6055,94800.0
2021-07-12 13:45:00,69.31,69.31,69.23,69.26,74351.0,59.6141,59.6141,59.5453,59.5711,74351.0
2021-07-12 13:50:00,69.27,69.32,69.23,69.31,94161.0,59.5797,59.6227,59.5453,59.6141,94161.0
2021-07-12 13:55:00,69.31,69.33,69.22,69.23,116131.0,59.6141,59.6313,59.5366,59.5453,116131.0
2021-07-12 14:00:00,69.23,69.29,69.16,69.18,261026.0,59.5453,59.5969,59.485,59.5022,261026.0
2021-07-12 14:05:00,69.19,69.23,69.16,69.18,85134.0,59.5108,59.5453,59.485,59.5022,85134.0
2021-07-12 14:10:00,69.17,69.2,69.13,69.18,73176.0,59.4936,59.5194,59.4592,59.5022,73176.0
2021-07-12 14:15:00,69.17,69.28,69.17,69.27,96048.0,59.4936,59.5883,59.4936,59.5797,96048.0
2021-07-12 14:20:00,69.27,69.29,69.23,69.26,107816.0,59.5797,59.5969,59.5453,59.5711,107816.0
2021-07-12 14:25:00,69.25,69.33,69.25,69.33,104040.0,59.5625,59.6313,59.5625,59.6313,104040.0
2021-07-12 14:30:00,69.32,69.38,69.3,69.31,127035.0,59.6227,59.6743,59.6055,59.6141,127035.0
2021-07-12 14:35:00,69.31,69.33,69.26,69.26,89280.0,59.6141,59.6313,59.5711,59.5711,89280.0
2021-07-12 14:40:00,69.27,69.35,69.26,69.33,88600.0,59.5797,59.6485,59.5711,59.6313,88600.0
2021-07-12 14:45:00,69.33,69.37,69.31,69.33,88256.0,59.6313,59.6657,59.6141,59.6313,88256.0
2021-07-12 14:50:00,69.34,69.42,69.32,69.4,150075.0,59.6399,59.7087,59.6227,59.6915,150075.0
2021-07-12 14:55:00,69.4,69.47,69.38,69.43,153110.0,59.6915,59.7517,59.6743,59.7173,153110.0
2021-07-12 15:00:00,69.42,69.44,69.36,69.39,134655.0,59.7087,59.7259,59.6571,59.6829,134655.0
2021-07-12 15:05:00,69.39,69.41,69.34,69.35,103333.0,59.6829,59.7001,59.6399,59.6485,103333.0
2021-07-12 15:10:00,69.35,69.42,69.34,69.41,91550.0,59.6485,59.7087,59.6399,59.7001,91550.0
2021-07-12 15:15:00,69.41,69.48,69.34,69.34,261255.0,59.7001,59.7603,59.6399,59.6399,261255.0
2021-07-12 15:20:00,69.34,69.42,69.33,69.37,137719.0,59.6399,59.7087,59.6313,59.6657,137719.0
2021-07-12 15:25:00,69.38,69.46,69.38,69.45,156514.0,59.6743,59.7431,59.6743,59.7345,156514.0
2021-07-12 15:30:00,69.45,69.46,69.3,69.31,300034.0,59.7345,59.7431,59.6055,59.6141,300034.0
2021-07-12 15:35:00,69.32,69.4,69.31,69.38,177580.0,59.6227,59.6915,59.6141,59.6743,177580.0
2021-07-12 15:40:00,69.39,69.47,69.38,69.44,231502.0,59.6829,59.7517,59.6743,59.7259,231502.0
2021-07-12 15:45:00,69.43,69.48,69.42,69.45,430031.0,59.7173,59.7603,59.7087,59.7345,430031.0
2021-07-12 15:50:00,69.45,69.59,69.42,69.56,814986.0,59.7345,59.8549,59.7087,59.8291,814986.0
2021-07-12 15:55:00,69.56,69.56,69.36,69.45,921816.0,59.8291,59.8291,59.6571,59.7345,921816.0
2021-07-13 09:30:00,68.98,69.27,68.79,68.88,774247.0,59.3302,59.5797,59.1668,59.2442,774247.0
2021-07-13 09:35:00,68.88,69.48,68.78,69.48,336669.0,59.2442,59.7603,59.1582,59.7603,336669.0
2021-07-13 09:40:00,69.48,69.48,69.21,69.25,293942.0,59.7603,59.7603,59.528,59.5625,293942.0
2021-07-13 09:45:00,69.24,69.33,69.12,69.25,242043.0,59.5539,59.6313,59.4506,59.5625,242043.0
2021-07-13 09:50:00,69.26,69.28,68.99,68.99,240570.0,59.5711,59.5883,59.3388,59.3388,240570.0
2021-07-13 09:55:00,68.98,68.98,68.77,68.78,246829.0,59.3302,59.3302,59.1496,59.1582,246829.0
2021-07-13 10:00:00,68.79,68.8,68.56,68.67,413207.0,59.1668,59.1754,58.969,59.0636,413207.0
2021-07-13 10:05:00,68.66,68.77,68.56,68.67,278677.0,59.055,59.1496,58.969,59.0636,278677.0
2021-07-13 10:10:00,68.65,68.78,68.57,68.6,280359.0,59.0464,59.1582,58.9776,59.0034,280359.0
2021-07-13 10:15:00,68.6,68.62,68.45,68.51,234095.0,59.0034,59.0206,58.8744,58.926,234095.0
2021-07-13 10:20:00,68.51,68.55,68.44,68.45,150131.0,58.926,58.9604,58.8658,58.8744,150131.0
2021-07-13 10:25:00,68.45,68.47,68.31,68.36,265613.0,58.8744,58.8916,58.754,58.797,265613.0
2021-07-13 10:30:00,68.36,68.5,68.33,68.46,277436.0,58.797,58.9174,58.7712,58.883,277436.0
2021-07-13 10:35:00,68.47,68.49,68.28,68.35,192982.0,58.8916,58.9088,58.7281,58.7884,192982.0
2021-07-13 10:40:00,68.35,68.35,68.26,68.27,147608.0,58.7884,58.7884,58.7109,58.7195,147608.0
2021-07-13 10:45:00,68.26,68.28,68.14,68.17,193003.0,58.7109,58.7281,58.6077,58.6335,193003.0
2021-07-13 10:50:00,68.17,68.35,68.17,68.29,158767.0,58.6335,58.7884,58.6335,58.7367,158767.0
2021-07-13 10:55:00,68.29,68.35,68.2,68.22,99203.0,58.7367,58.7884,58.6593,58.6765,99203.0
2021-07-13 11:00:00,68.22,68.24,68.15,68.17,149461.0,58.6765,58.6937,58.6163,58.6335,149461.0
2021-07-13 11:05:00,68.17,68.26,68.11,68.23,154307.0,58.6335,58.7109,58.5819,58.6851,154307.0
2021-07-13 11:10:00,68.23,68.29,68.15,68.16,159131.0,58.6851,58.7367,58.6163,58.6249,159131.0
2021-07-13 11:15:00,68.15,68.23,68.14,68.15,236242.0,58.6163,58.6851,58.6077,58.6163,236242.0
2021-07-13 11:20:00,68.15,68.17,68.05,68.15,135312.0,58.6163,58.6335,58.5303,58.6163,135312.0
2021-07-13 11:25:00,68.16,68.2,68.1,68.15,122357.0,58.6249,58.6593,58.5733,58.6163,122357.0
2021-07-13 11:30:00,68.14,68.15,68.03,68.08,161227.0,58.6077,58.6163,58.5131,58.5561,161227.0
2021-07-13 11:35:00,68.08,68.15,68.03,68.1,150516.0,58.5561,58.6163,58.5131,58.5733,150516.0
2021-07-13 11:40:00,68.09,68.1,68.02,68.03,119703.0,58.5647,58.5733,58.5045,58.5131,119703.0
2021-07-13 11:45:00,68.03,68.28,68.01,68.28,176484.0,58.5131,58.7281,58.4959,58.7281,176484.0
2021-07-13 11:50:00,68.28,68.3,68.19,68.27,109792.0,58.7281,58.7454,58.6507,58.7195,109792.0
2021-07-13 11:55:00,68.28,68.32,68.25,68.28,117621.0,58.7281,58.7626,58.7023,58.7281,117621.0
2021-07-13 12:00:00,68.28,68.4,68.26,68.36,112984.0,58.7281,58.8314,58.7109,58.797,112984.0
2021-07-13 12:05:00,68.35,68.41,68.32,68.39,140615.0,58.7884,58.84,58.7626,58.8228,140615.0
2021-07-13 12:10:00,68.39,68.47,68.37,68.4,131368.0,58.8228,58.8916,58.8056,58.8314,131368.0
2021-07-13 12:15:00,68.4,68.4,68.27,68.29,190960.0,58.8314,58.8314,58.7195,58.7367,190960.0
2021-07-13 12:20:00,68.28,68.32,68.23,68.25,99125.0,58.7281,58.7626,58.6851,58.7023,99125.0
2021-07-13 12:25:00,68.24,68.3,68.22,68.3,238664.0,58.6937,58.7454,58.6765,58.7454,238664.0
2021-07-13 12:30:00,68.31,68.33,68.26,68.33,85824.0,58.754,58.7712,58.7109,58.7712,85824.0
2021-07-13 12:35:00,68.33,68.33,68.28,68.31,65583.0,58.7712,58.7712,58.7281,58.754,65583.0
2021-07-13 12:40:00,68.31,68.37,68.2,68.2,126139.0,58.754,58.8056,58.6593,58.6593,126139.0
2021-07-13 12:45:00,68.2,68.29,68.2,68.28,130803.0,58.6593,58.7367,58.6593,58.7281,130803.0
2021-07-13 12:50:00,68.27,68.35,68.27,68.32,71197.0,58.7195,58.7884,58.7195,58.7626,71197.0
2021-07-13 12:55:00,68.33,68.34,68.25,68.28,112958.0,58.7712,58.7798,58.7023,58.7281,112958.0
2021-07-13 13:00:00,68.28,68.37,68.28,68.35,113435.0,58.7281,58.8056,58.7281,58.7884,113435.0
2021-07-13 13:05:00,68.34,68.38,68.31,68.36,85828.0,58.7798,58.8142,58.754,58.797,85828.0
2021-07-13 13:10:00,68.35,68.36,68.26,68.33,102260.0,58.7884,58.797,58.7109,58.7712,102260.0
2021-07-13 13:15:00,68.33,68.39,68.3,68.34,136403.0,58.7712,58.8228,58.7454,58.7798,136403.0
2021-07-13 13:20:00,68.35,68.57,68.34,68.5,150822.0,58.7884,58.9776,58.7798,58.9174,150822.0
2021-07-13 13:25:00,68.5,68.55,68.44,68.51,86931.0,58.9174,58.9604,58.8658,58.926,86931.0
2021-07-13 13:30:00,68.51,68.55,68.36,68.42,329711.0,58.926,58.9604,58.797,58.8486,329711.0
2021-07-13 13:35:00,68.42,68.48,68.36,68.44,263921.0,58.8486,58.9002,58.797,58.8658,263921.0
2021-07-13 13:40:00,68.44,68.56,68.37,68.45,142223.0,58.8658,58.969,58.8056,58.8744,142223.0
2021-07-13 13:45:00,68.45,68.5,68.39,68.43,169401.0,58.8744,58.9174,58.8228,58.8572,169401.0
2021-07-13 13:50:00,68.43,68.52,68.42,68.5,154729.0,58.8572,58.9346,58.8486,58.9174,154729.0
2021-07-13 13:55:00,68.51,68.65,68.5,68.62,148616.0,58.926,59.0464,58.9174,59.0206,148616.0
2021-07-13 14:00:00,68.61,68.73,68.54,68.59,312488.0,59.012,59.1152,58.9518,58.9948,312488.0
2021-07-13 14:05:00,68.61,68.74,68.6,68.68,239624.0,59.012,59.1238,59.0034,59.0722,239624.0
2021-07-13 14:10:00,68.67,68.69,68.58,68.66,149287.0,59.0636,59.0808,58.9862,59.055,149287.0
2021-07-13 14:15:00,68.66,68.73,68.57,68.71,109721.0,59.055,59.1152,58.9776,59.098,109721.0
2021-07-13 14:20:00,68.72,68.74,68.62,68.72,122548.0,59.1066,59.1238,59.0206,59.1066,122548.0
2021-07-13 14:25:00,68.72,68.73,68.61,68.63,96746.0,59.1066,59.1152,59.012,59.0292,96746.0
2021-07-13 14:30:00,68.62,68.63,68.56,68.57,95285.0,59.0206,59.0292,58.969,58.9776,95285.0
2021-07-13 14:35:00,68.57,68.68,68.56,68.64,72617.0,58.9776,59.0722,58.969,59.0378,72617.0
2021-07-13 14:40:00,68.65,68.68,68.58,68.59,87050.0,59.0464,59.0722,58.9862,58.9948,87050.0
2021-07-13 14:45:00,68.59,68.64,68.56,68.63,67827.0,58.9948,59.0378,58.969,59.0292,67827.0
2021-07-13 14:50:00,68.63,68.64,68.55,68.56,89681.0,59.0292,59.0378,58.9604,58.969,89681.0
2021-07-13 14:55:00,68.55,68.59,68.53,68.54,65266.0,58.9604,58.9948,58.9432,58.9518,65266.0
2021-07-13 15:00:00,68.54,68.61,68.53,68.58,129333.0,58.9518,59.012,58.9432,58.9862,129333.0
2021-07-13 15:05:00,68.59,68.61,68.54,68.55,93443.0,58.9948,59.012,58.9518,58.9604,93443.0
2021-07-13 15:10:00,68.55,68.56,68.4,68.43,134918.0,58.9604,58.969,58.8314,58.8572,134918.0
2021-07-13 15:15:00,68.42,68.56,68.41,68.53,141399.0,58.8486,58.969,58.84,58.9432,141399.0
2021-07-13 15:20:00,68.53,68.55,68.41,68.42,135620.0,58.9432,58.9604,58.84,58.8486,135620.0
2021-07-13 15:25:00,68.43,68.48,68.4,68.45,157806.0,58.8572,58.9002,58.8314,58.8744,157806.0
2021-07-13 15:30:00,68.44,68.52,68.39,68.49,208888.0,58.8658,58.9346,58.8228,58.9088,208888.0
2021-07-13 15:35:00,68.49,68.49,68.43,68.45,173015.0,58.9088,58.9088,58.8572,58.8744,173015.0
2021-07-13 15:40:00,68.45,68.54,68.44,68.51,157851.0,58.8744,58.9518,58.8658,58.926,157851.0
2021-07-13 15:45:00,68.51,68.53,68.45,68.48,270013.0,58.926,58.9432,58.8744,58.9002,270013.0
2021-07-13 15:50:00,68.48,68.48,68.38,68.39,591433.0,58.9002,58.9002,58.8142,58.8228,591433.0
2021-07-13 15:55:00,68.39,68.5,68.34,68.47,1196380.0,58.8228,58.9174,58.7798,58.8916,1196380.0
2021-07-14 09:30:00,69.99,70.39,69.72,70.04,1829269.0,60.1989,60.543,59.9667,60.2419,1829269.0
2021-07-14 09:35:00,70.04,70.68,70.04,70.56,1408438.0,60.2419,60.7924,60.2419,60.6892,1408438.0
2021-07-14 09:40:00,70.56,70.78,70.13,70.14,906422.0,60.6892,60.8784,60.3193,60.3279,906422.0
2021-07-14 09:45:00,70.15,70.21,69.58,69.79,706151.0,60.3365,60.3882,59.8463,60.0269,706151.0
2021-07-14 09:50:00,69.78,69.81,69.49,69.7,560450.0,60.0183,60.0441,59.7689,59.9495,560450.0
2021-07-14 09:55:00,69.7,69.88,69.6,69.87,345354.0,59.9495,60.1043,59.8635,60.0957,345354.0
2021-07-14 10:00:00,69.88,70.14,69.79,70.0,654205.0,60.1043,60.3279,60.0269,60.2075,654205.0
2021-07-14 10:05:00,70.01,70.08,69.71,69.88,558407.0,60.2161,60.2763,59.9581,60.1043,558407.0
2021-07-14 10:10:00,69.88,70.32,69.82,70.25,480849.0,60.1043,60.4828,60.0527,60.4226,480849.0
2021-07-14 10:15:00,70.25,70.54,70.25,70.41,592035.0,60.4226,60.672,60.4226,60.5602,592035.0
2021-07-14 10:20:00,70.41,70.63,70.41,70.63,499678.0,60.5602,60.7494,60.5602,60.7494,499678.0
2021-07-14 10:25:00,70.63,70.78,68.74,68.81,1806337.0,60.7494,60.8784,59.1238,59.184,1806337.0
2021-07-14 10:30:00,68.82,69.14,67.72,67.92,2764266.0,59.1926,59.4678,58.2465,58.4185,2764266.0
2021-07-14 10:35:00,67.93,68.31,67.69,68.24,1485599.0,58.4271,58.754,58.2207,58.6937,1485599.0
2021-07-14 10:40:00,68.24,68.32,68.0,68.17,749523.0,58.6937,58.7626,58.4873,58.6335,749523.0
2021-07-14 10:45:00,68.17,68.38,68.06,68.35,654010.0,58.6335,58.8142,58.5389,58.7884,654010.0
2021-07-14 10:50:00,68.34,68.46,68.17,68.19,494044.0,58.7798,58.883,58.6335,58.6507,494044.0
2021-07-14 10:55:00,68.17,68.38,68.07,68.07,455683.0,58.6335,58.8142,58.5475,58.5475,455683.0
2021-07-14 11:00:00,68.08,68.11,67.63,67.75,955906.0,58.5561,58.5819,58.1691,58.2723,955906.0
2021-07-14 11:05:00,67.75,67.83,67.58,67.65,564422.0,58.2723,58.3411,58.1261,58.1863,564422.0
2021-07-14 11:10:00,67.63,67.96,67.63,67.87,345474.0,58.1691,58.4529,58.1691,58.3755,345474.0
2021-07-14 11:15:00,67.86,68.05,67.83,67.95,279769.0,58.3669,58.5303,58.3411,58.4443,279769.0
2021-07-14 11:20:00,67.97,68.04,67.9,67.94,224729.0,58.4615,58.5217,58.4013,58.4357,224729.0
2021-07-14 11:25:00,67.94,68.01,67.81,68.01,328533.0,58.4357,58.4959,58.3239,58.4959,328533.0
2021-07-14 11:30:00,68.03,68.2,67.87,67.88,221322.0,58.5131,58.6593,58.3755,58.3841,221322.0
2021-07-14 11:35:00,67.89,67.93,67.68,67.71,157268.0,58.3927,58.4271,58.2121,58.2379,157268.0
2021-07-14 11:40:00,67.71,67.73,67.54,67.57,226887.0,58.2379,58.2551,58.0917,58.1175,226887.0
2021-07-14 11:45:00,67.56,67.61,67.48,67.53,383512.0,58.1089,58.1519,58.0401,58.0831,383512.0
2021-07-14 11:50:00,67.54,67.67,67.45,67.59,190111.0,58.0917,58.2035,58.0143,58.1347,190111.0
2021-07-14 11:55:00,67.6,67.79,67.54,67.56,431525.0,58.1433,58.3067,58.0917,58.1089,431525.0
2021-07-14 12:00:00,67.55,67.89,67.51,67.73,400875.0,58.1003,58.3927,58.0659,58.2551,400875.0
2021-07-14 12:05:00,67.73,67.97,67.73,67.79,315534.0,58.2551,58.4615,58.2551,58.3067,315534.0
2021-07-14 12:10:00,67.78,67.91,67.7,67.73,228720.0,58.2981,58.4099,58.2293,58.2551,228720.0
2021-07-14 12:15:00,67.73,67.85,67.68,67.79,225669.0,58.2551,58.3583,58.2121,58.3067,225669.0
2021-07-14 12:20:00,67.81,67.83,67.69,67.8,147951.0,58.3239,58.3411,58.2207,58.3153,147951.0
2021-07-14 12:25:00,67.8,67.86,67.74,67.81,195381.0,58.3153,58.3669,58.2637,58.3239,195381.0
2021-07-14 12:30:00,67.83,67.93,67.72,67.91,185861.0,58.3411,58.4271,58.2465,58.4099,185861.0
2021-07-14 12:35:00,67.9,67.98,67.83,67.84,164615.0,58.4013,58.4701,58.3411,58.3497,164615.0
2021-07-14 12:40:00,67.84,67.84,67.66,67.77,179767.0,58.3497,58.3497,58.1949,58.2895,179767.0
2021-07-14 12:45:00,67.77,67.79,67.67,67.76,129997.0,58.2895,58.3067,58.2035,58.2809,129997.0
2021-07-14 12:50:00,67.76,67.81,67.71,67.81,123945.0,58.2809,58.3239,58.2379,58.3239,123945.0
2021-07-14 12:55:00,67.82,67.86,67.8,67.84,107186.0,58.3325,58.3669,58.3153,58.3497,107186.0
2021-07-14 13:00:00,67.83,67.88,67.78,67.83,107226.0,58.3411,58.3841,58.2981,58.3411,107226.0
2021-07-14 13:05:00,67.82,67.84,67.69,67.69,123240.0,58.3325,58.3497,58.2207,58.2207,123240.0
2021-07-14 13:10:00,67.7,67.74,67.65,67.71,106614.0,58.2293,58.2637,58.1863,58.2379,106614.0
2021-07-14 13:15:00,67.71,67.71,67.51,67.54,111936.0,58.2379,58.2379,58.0659,58.0917,111936.0
2021-07-14 13:20:00,67.54,67.63,67.47,67.61,193644.0,58.0917,58.1691,58.0315,58.1519,193644.0
2021-07-14 13:25:00,67.6,67.66,67.56,67.65,103915.0,58.1433,58.1949,58.1089,58.1863,103915.0
2021-07-14 13:30:00,67.65,67.7,67.61,67.66,150988.0,58.1863,58.2293,58.1519,58.1949,150988.0
2021-07-14 13:35:00,67.67,67.75,67.6,67.65,131226.0,58.2035,58.2723,58.1433,58.1863,131226.0
2021-07-14 13:40:00,67.65,67.85,67.65,67.76,161038.0,58.1863,58.3583,58.1863,58.2809,161038.0
2021-07-14 13:45:00,67.76,67.82,67.75,67.79,93744.0,58.2809,58.3325,58.2723,58.3067,93744.0
2021-07-14 13:50:00,67.78,67.82,67.74,67.78,63717.0,58.2981,58.3325,58.2637,58.2981,63717.0
2021-07-14 13:55:00,67.78,67.8,67.68,67.79,109187.0,58.2981,58.3153,58.2121,58.3067,109187.0
2021-07-14 14:00:00,67.78,67.88,67.78,67.8,156615.0,58.2981,58.3841,58.2981,58.3153,156615.0
2021-07-14 14:05:00,67.8,67.82,67.74,67.79,206043.0,58.3153,58.3325,58.2637,58.3067,206043.0
2021-07-14 14:10:00,67.79,67.8,67.66,67.69,131904.0,58.3067,58.3153,58.1949,58.2207,131904.0
2021-07-14 14:15:00,67.69,67.74,67.59,67.6,207936.0,58.2207,58.2637,58.1347,58.1433,207936.0
2021-07-14 14:20:00,67.61,67.67,67.56,67.56,79504.0,58.1519,58.2035,58.1089,58.1089,79504.0
2021-07-14 14:25:00,67.57,67.61,67.51,67.59,91396.0,58.1175,58.1519,58.0659,58.1347,91396.0
2021-07-14 14:30:00,67.59,67.66,67.49,67.51,137942.0,58.1347,58.1949,58.0487,58.0659,137942.0
2021-07-14 14:35:00,67.51,67.63,67.49,67.58,144240.0,58.0659,58.1691,58.0487,58.1261,144240.0
2021-07-14 14:40:00,67.59,67.67,67.53,67.62,120761.0,58.1347,58.2035,58.0831,58.1605,120761.0
2021-07-14 14:45:00,67.62,67.71,67.61,67.7,126537.0,58.1605,58.2379,58.1519,58.2293,126537.0
2021-07-14 14:50:00,67.7,67.8,67.69,67.74,111555.0,58.2293,58.3153,58.2207,58.2637,111555.0
2021-07-14 14:55:00,67.74,67.81,67.74,67.76,115740.0,58.2637,58.3239,58.2637,58.2809,115740.0
2021-07-14 15:00:00,67.76,67.88,67.76,67.88,153887.0,58.2809,58.3841,58.2809,58.3841,153887.0
2021-07-14 15:05:00,67.88,67.95,67.86,67.94,106087.0,58.3841,58.4443,58.3669,58.4357,106087.0
2021-07-14 15:10:00,67.94,67.97,67.9,67.92,142774.0,58.4357,58.4615,58.4013,58.4185,142774.0
2021-07-14 15:15:00,67.92,67.99,67.88,67.94,242459.0,58.4185,58.4787,58.3841,58.4357,242459.0
2021-07-14 15:20:00,67.93,67.96,67.86,67.88,181115.0,58.4271,58.4529,58.3669,58.3841,181115.0
2021-07-14 15:25:00,67.88,67.91,67.78,67.84,186497.0,58.3841,58.4099,58.2981,58.3497,186497.0
2021-07-14 15:30:00,67.84,67.84,67.62,67.7,190235.0,58.3497,58.3497,58.1605,58.2293,190235.0
2021-07-14 15:35:00,67.7,67.76,67.67,67.74,269851.0,58.2293,58.2809,58.2035,58.2637,269851.0
2021-07-14 15:40:00,67.74,67.85,67.73,67.82,290661.0,58.2637,58.3583,58.2551,58.3325,290661.0
2021-07-14 15:45:00,67.82,67.99,67.82,67.98,335492.0,58.3325,58.4787,58.3325,58.4701,335492.0
2021-07-14 15:50:00,67.99,68.18,67.93,68.12,704339.0,58.4787,58.6421,58.4271,58.5905,704339.0
2021-07-14 15:55:00,68.12,68.31,68.1,68.15,1515280.0,58.5905,58.754,58.5733,58.6163,1515280.0
2021-07-15 09:30:00,67.54,67.67,67.44,67.54,845177.0,58.0917,58.2035,58.0057,58.0917,845177.0
2021-07-15 09:35:00,67.53,67.94,67.52,67.94,540970.0,58.0831,58.4357,58.0745,58.4357,540970.0
2021-07-15 09:40:00,67.95,67.98,67.55,67.87,430745.0,58.4443,58.4701,58.1003,58.3755,430745.0
2021-07-15 09:45:00,67.87,68.05,67.58,67.62,259646.0,58.3755,58.5303,58.1261,58.1605,259646.0
2021-07-15 09:50:00,67.62,68.02,67.62,68.0,255190.0,58.1605,58.5045,58.1605,58.4873,255190.0
2021-07-15 09:55:00,68.0,68.0,67.8,67.93,133473.0,58.4873,58.4873,58.3153,58.4271,133473.0
2021-07-15 10:00:00,67.93,68.25,67.91,68.24,561823.0,58.4271,58.7023,58.4099,58.6937,561823.0
2021-07-15 10:05:00,68.24,68.29,67.91,67.99,161538.0,58.6937,58.7367,58.4099,58.4787,161538.0
2021-07-15 10:10:00,67.98,68.25,67.93,68.12,232284.0,58.4701,58.7023,58.4271,58.5905,232284.0
2021-07-15 10:15:00,68.12,68.15,67.96,68.01,190795.0,58.5905,58.6163,58.4529,58.4959,190795.0
2021-07-15 10:20:00,68.01,68.16,67.86,68.15,267858.0,58.4959,58.6249,58.3669,58.6163,267858.0
2021-07-15 10:25:00,68.14,68.39,68.13,68.3,222874.0,58.6077,58.8228,58.5991,58.7454,222874.0
2021-07-15 10:30:00,68.31,68.31,68.11,68.16,117567.0,58.754,58.754,58.5819,58.6249,117567.0
2021-07-15 10:35:00,68.17,68.28,68.1,68.21,109883.0,58.6335,58.7281,58.5733,58.6679,109883.0
2021-07-15 10:40:00,68.22,68.34,68.19,68.3,166096.0,58.6765,58.7798,58.6507,58.7454,166096.0
2021-07-15 10:45:00,68.31,68.58,68.3,68.54,225699.0,58.754,58.9862,58.7454,58.9518,225699.0
2021-07-15 10:50:00,68.53,68.69,68.51,68.67,221492.0,58.9432,59.0808,58.926,59.0636,221492.0
2021-07-15 10:55:00,68.68,68.74,68.59,68.73,169430.0,59.0722,59.1238,58.9948,59.1152,169430.0
2021-07-15 11:00:00,68.74,68.78,68.57,68.65,181655.0,59.1238,59.1582,58.9776,59.0464,181655.0
2021-07-15 11:05:00,68.67,68.76,68.59,68.61,137683.0,59.0636,59.141,58.9948,59.012,137683.0
2021-07-15 11:10:00,68.6,68.62,68.49,68.51,106525.0,59.0034,59.0206,58.9088,58.926,106525.0
2021-07-15 11:15:00,68.51,68.56,68.43,68.54,95234.0,58.926,58.969,58.8572,58.9518,95234.0
2021-07-15 11:20:00,68.53,68.56,68.45,68.56,92497.0,58.9432,58.969,58.8744,58.969,92497.0
2021-07-15 11:25:00,68.56,68.69,68.52,68.63,103560.0,58.969,59.0808,58.9346,59.0292,103560.0
2021-07-15 11:30:00,68.64,68.69,68.54,68.61,165019.0,59.0378,59.0808,58.9518,59.012,165019.0
2021-07-15 11:35:00,68.61,68.78,68.59,68.77,157677.0,59.012,59.1582,58.9948,59.1496,157677.0
2021-07-15 11:40:00,68.76,68.91,68.76,68.88,229652.0,59.141,59.27,59.141,59.2442,229652.0
2021-07-15 11:45:00,68.87,68.9,68.78,68.85,155405.0,59.2356,59.2614,59.1582,59.2184,155405.0
2021-07-15 11:50:00,68.86,69.01,68.82,69.0,130041.0,59.227,59.356,59.1926,59.3474,130041.0
2021-07-15 11:55:00,69.0,69.04,68.77,68.78,200391.0,59.3474,59.3818,59.1496,59.1582,200391.0
2021-07-15 12:00:00,68.78,68.9,68.78,68.81,198885.0,59.1582,59.2614,59.1582,59.184,198885.0
2021-07-15 12:05:00,68.8,68.82,68.53,68.6,226463.0,59.1754,59.1926,58.9432,59.0034,226463.0
2021-07-15 12:10:00,68.6,68.77,68.59,68.72,101114.0,59.0034,59.1496,58.9948,59.1066,101114.0
2021-07-15 12:15:00,68.72,68.73,68.54,68.55,105829.0,59.1066,59.1152,58.9518,58.9604,105829.0
2021-07-15 12:20:00,68.54,68.66,68.48,68.63,145030.0,58.9518,59.055,58.9002,59.0292,145030.0
2021-07-15 12:25:00,68.63,68.63,68.45,68.49,117847.0,59.0292,59.0292,58.8744,58.9088,117847.0
2021-07-15 12:30:00,68.49,68.5,68.42,68.44,74218.0,58.9088,58.9174,58.8486,58.8658,74218.0
2021-07-15 12:35:00,68.44,68.45,68.31,68.43,134402.0,58.8658,58.8744,58.754,58.8572,134402.0
2021-07-15 12:40:00,68.42,68.53,68.41,68.53,68968.0,58.8486,58.9432,58.84,58.9432,68968.0
2021-07-15 12:45:00,68.53,68.53,68.4,68.44,53967.0,58.9432,58.9432,58.8314,58.8658,53967.0
2021-07-15 12:50:00,68.44,68.44,68.34,68.36,47441.0,58.8658,58.8658,58.7798,58.797,47441.0
2021-07-15 12:55:00,68.36,68.36,68.23,68.23,90722.0,58.797,58.797,58.6851,58.6851,90722.0
2021-07-15 13:00:00,68.23,68.25,68.12,68.2,118248.0,58.6851,58.7023,58.5905,58.6593,118248.0
2021-07-15 13:05:00,68.2,68.29,68.19,68.22,119491.0,58.6593,58.7367,58.6507,58.6765,119491.0
2021-07-15 13:10:00,68.22,68.25,68.04,68.07,126146.0,58.6765,58.7023,58.5217,58.5475,126146.0
2021-07-15 13:15:00,68.07,68.11,67.98,67.98,118030.0,58.5475,58.5819,58.4701,58.4701,118030.0
2021-07-15 13:20:00,67.98,68.14,67.96,68.04,162839.0,58.4701,58.6077,58.4529,58.5217,162839.0
2021-07-15 13:25:00,68.04,68.2,68.03,68.14,98462.0,58.5217,58.6593,58.5131,58.6077,98462.0
2021-07-15 13:30:00,68.15,68.15,68.06,68.14,61445.0,58.6163,58.6163,58.5389,58.6077,61445.0
2021-07-15 13:35:00,68.14,68.14,67.85,67.91,236678.0,58.6077,58.6077,58.3583,58.4099,236678.0
2021-07-15 13:40:00,67.91,67.96,67.85,67.9,178097.0,58.4099,58.4529,58.3583,58.4013,178097.0
2021-07-15 13:45:00,67.89,67.93,67.81,67.87,172077.0,58.3927,58.4271,58.3239,58.3755,172077.0
2021-07-15 13:50:00,67.87,67.91,67.8,67.81,107052.0,58.3755,58.4099,58.3153,58.3239,107052.0
2021-07-15 13:55:00,67.82,67.95,67.82,67.9,75480.0,58.3325,58.4443,58.3325,58.4013,75480.0
2021-07-15 14:00:00,67.89,67.97,67.83,67.83,71052.0,58.3927,58.4615,58.3411,58.3411,71052.0
2021-07-15 14:05:00,67.83,67.87,67.75,67.81,110363.0,58.3411,58.3755,58.2723,58.3239,110363.0
2021-07-15 14:10:00,67.81,67.86,67.81,67.84,94764.0,58.3239,58.3669,58.3239,58.3497,94764.0
2021-07-15 14:15:00,67.85,67.94,67.83,67.9,104090.0,58.3583,58.4357,58.3411,58.4013,104090.0
2021-07-15 14:20:00,67.91,67.95,67.86,67.94,58295.0,58.4099,58.4443,58.3669,58.4357,58295.0
2021-07-15 14:25:00,67.94,68.07,67.93,68.05,109485.0,58.4357,58.5475,58.4271,58.5303,109485.0
2021-07-15 14:30:00,68.05,68.05,67.95,67.97,166397.0,58.5303,58.5303,58.4443,58.4615,166397.0
2021-07-15 14:35:00,67.96,68.04,67.94,68.01,88704.0,58.4529,58.5217,58.4357,58.4959,88704.0
2021-07-15 14:40:00,68.0,68.05,67.99,68.05,77123.0,58.4873,58.5303,58.4787,58.5303,77123.0
2021-07-15 14:45:00,68.04,68.05,67.94,68.04,160620.0,58.5217,58.5303,58.4357,58.5217,160620.0
2021-07-15 14:50:00,68.05,68.08,67.99,68.01,118366.0,58.5303,58.5561,58.4787,58.4959,118366.0
2021-07-15 14:55:00,68.0,68.08,68.0,68.08,55836.0,58.4873,58.5561,58.4873,58.5561,55836.0
2021-07-15 15:00:00,68.08,68.12,68.05,68.06,104886.0,58.5561,58.5905,58.5303,58.5389,104886.0
2021-07-15 15:05:00,68.07,68.1,68.02,68.1,90538.0,58.5475,58.5733,58.5045,58.5733,90538.0
2021-07-15 15:10:00,68.09,68.13,68.06,68.06,91831.0,58.5647,58.5991,58.5389,58.5389,91831.0
2021-07-15 15:15:00,68.07,68.2,68.07,68.2,115074.0,58.5475,58.6593,58.5475,58.6593,115074.0
2021-07-15 15:20:00,68.19,68.26,68.17,68.22,222579.0,58.6507,58.7109,58.6335,58.6765,222579.0
2021-07-15 15:25:00,68.22,68.29,68.19,68.27,110159.0,58.6765,58.7367,58.6507,58.7195,110159.0
2021-07-15 15:30:00,68.28,68.3,68.24,68.3,210069.0,58.7281,58.7454,58.6937,58.7454,210069.0
2021-07-15 15:35:00,68.29,68.4,68.29,68.34,241729.0,58.7367,58.8314,58.7367,58.7798,241729.0
2021-07-15 15:40:00,68.35,68.37,68.3,68.35,137275.0,58.7884,58.8056,58.7454,58.7884,137275.0
2021-07-15 15:45:00,68.36,68.38,68.27,68.28,144924.0,58.797,58.8142,58.7195,58.7281,144924.0
2021-07-15 15:50:00,68.28,68.45,68.28,68.4,408942.0,58.7281,58.8744,58.7281,58.8314,408942.0
2021-07-15 15:55:00,68.4,68.47,68.34,68.44,605277.0,58.8314,58.8916,58.7798,58.8658,605277.0
2021-07-16 09:30:00,68.71,68.76,68.2,68.2,852685.0,59.098,59.141,58.6593,58.6593,852685.0
2021-07-16 09:35:00,68.2,68.29,67.97,68.03,275785.0,58.6593,58.7367,58.4615,58.5131,275785.0
2021-07-16 09:40:00,68.03,68.12,67.84,67.98,256646.0,58.5131,58.5905,58.3497,58.4701,256646.0
2021-07-16 09:45:00,67.99,68.07,67.76,67.89,188282.0,58.4787,58.5475,58.2809,58.3927,188282.0
2021-07-16 09:50:00,67.89,68.02,67.8,67.82,189725.0,58.3927,58.5045,58.3153,58.3325,189725.0
2021-07-16 09:55:00,67.82,67.84,67.69,67.75,257522.0,58.3325,58.3497,58.2207,58.2723,257522.0
2021-07-16 10:00:00,67.74,67.78,67.38,67.58,431056.0,58.2637,58.2981,57.9541,58.1261,431056.0
2021-07-16 10:05:00,67.58,67.69,67.47,67.53,232981.0,58.1261,58.2207,58.0315,58.0831,232981.0
2021-07-16 10:10:00,67.54,67.68,67.44,67.49,193763.0,58.0917,58.2121,58.0057,58.0487,193763.0
2021-07-16 10:15:00,67.49,67.49,67.2,67.32,476158.0,58.0487,58.0487,57.7992,57.9024,476158.0
2021-07-16 10:20:00,67.33,67.46,67.27,67.39,264832.0,57.911,58.0229,57.8594,57.9627,264832.0
2021-07-16 10:25:00,67.39,67.41,67.17,67.19,230360.0,57.9627,57.9799,57.7734,57.7906,230360.0
2021-07-16 10:30:00,67.18,67.25,67.12,67.23,140894.0,57.782,57.8422,57.7304,57.825,140894.0
2021-07-16 10:35:00,67.23,67.24,67.04,67.11,258166.0,57.825,57.8336,57.6616,57.7218,258166.0
2021-07-16 10:40:00,67.1,67.12,66.93,67.07,324641.0,57.7132,57.7304,57.567,57.6874,324641.0
2021-07-16 10:45:00,67.08,67.23,67.06,67.07,259172.0,57.696,57.825,57.6788,57.6874,259172.0
2021-07-16 10:50:00,67.08,67.27,67.03,67.23,188677.0,57.696,57.8594,57.653,57.825,188677.0
2021-07-16 10:55:00,67.23,67.39,67.23,67.37,335127.0,57.825,57.9627,57.825,57.9455,335127.0
2021-07-16 11:00:00,67.37,67.43,67.27,67.28,111048.0,57.9455,57.9971,57.8594,57.868,111048.0
2021-07-16 11:05:00,67.26,67.35,67.21,67.25,81732.0,57.8508,57.9282,57.8078,57.8422,81732.0
2021-07-16 11:10:00,67.26,67.42,67.25,67.4,49221.0,57.8508,57.9885,57.8422,57.9713,49221.0
2021-07-16 11:15:00,67.39,67.41,67.24,67.29,93910.0,57.9627,57.9799,57.8336,57.8766,93910.0
2021-07-16 11:20:00,67.28,67.35,67.23,67.27,74788.0,57.868,57.9282,57.825,57.8594,74788.0
2021-07-16 11:25:00,67.28,67.39,67.26,67.34,79929.0,57.868,57.9627,57.8508,57.9196,79929.0
2021-07-16 11:30:00,67.35,67.43,67.32,67.43,107050.0,57.9282,57.9971,57.9024,57.9971,107050.0
2021-07-16 11:35:00,67.42,67.45,67.37,67.45,123933.0,57.9885,58.0143,57.9455,58.0143,123933.0
2021-07-16 11:40:00,67.45,67.47,67.39,67.4,96767.0,58.0143,58.0315,57.9627,57.9713,96767.0
2021-07-16 11:45:00,67.41,67.42,67.29,67.29,117903.0,57.9799,57.9885,57.8766,57.8766,117903.0
2021-07-16 11:50:00,67.28,67.37,67.26,67.33,78935.0,57.868,57.9455,57.8508,57.911,78935.0
2021-07-16 11:55:00,67.34,67.35,67.3,67.32,67304.0,57.9196,57.9282,57.8852,57.9024,67304.0
2021-07-16 12:00:00,67.33,67.33,67.15,67.19,228394.0,57.911,57.911,57.7562,57.7906,228394.0
2021-07-16 12:05:00,67.2,67.21,67.1,67.17,82345.0,57.7992,57.8078,57.7132,57.7734,82345.0
2021-07-16 12:10:00,67.17,67.28,67.16,67.19,232678.0,57.7734,57.868,57.7648,57.7906,232678.0
2021-07-16 12:15:00,67.19,67.19,67.06,67.08,178437.0,57.7906,57.7906,57.6788,57.696,178437.0
2021-07-16 12:20:00,67.08,67.14,67.07,67.08,169951.0,57.696,57.7476,57.6874,57.696,169951.0
2021-07-16 12:25:00,67.08,67.08,66.99,67.0,203196.0,57.696,57.696,57.6186,57.6272,203196.0
2021-07-16 12:30:00,67.0,67.03,66.95,67.03,119042.0,57.6272,57.653,57.5842,57.653,119042.0
2021-07-16 12:35:00,67.02,67.1,66.99,66.99,124005.0,57.6444,57.7132,57.6186,57.6186,124005.0
2021-07-16 12:40:00,67.0,67.07,66.99,67.03,72856.0,57.6272,57.6874,57.6186,57.653,72856.0
2021-07-16 12:45:00,67.03,67.04,66.98,67.0,97915.0,57.653,57.6616,57.61,57.6272,97915.0
2021-07-16 12:50:00,66.99,67.11,66.98,67.07,119750.0,57.6186,57.7218,57.61,57.6874,119750.0
2021-07-16 12:55:00,67.08,67.16,67.06,67.12,135114.0,57.696,57.7648,57.6788,57.7304,135114.0
2021-07-16 13:00:00,67.12,67.14,67.07,67.14,59783.0,57.7304,57.7476,57.6874,57.7476,59783.0
2021-07-16 13:05:00,67.14,67.14,67.05,67.07,56365.0,57.7476,57.7476,57.6702,57.6874,56365.0
2021-07-16 13:10:00,67.08,67.1,67.03,67.06,128583.0,57.696,57.7132,57.653,57.6788,128583.0
2021-07-16 13:15:00,67.06,67.07,67.02,67.06,86864.0,57.6788,57.6874,57.6444,57.6788,86864.0
2021-07-16 13:20:00,67.05,67.08,67.02,67.06,56480.0,57.6702,57.696,57.6444,57.6788,56480.0
2021-07-16 13:25:00,67.07,67.08,66.99,67.0,133507.0,57.6874,57.696,57.6186,57.6272,133507.0
2021-07-16 13:30:00,67.0,67.02,66.95,66.96,102941.0,57.6272,57.6444,57.5842,57.5928,102941.0
2021-07-16 13:35:00,66.95,67.03,66.95,67.02,115386.0,57.5842,57.653,57.5842,57.6444,115386.0
2021-07-16 13:40:00,67.01,67.03,66.9,66.92,87592.0,57.6358,57.653,57.5412,57.5584,87592.0
2021-07-16 13:45:00,66.92,66.98,66.91,66.92,84566.0,57.5584,57.61,57.5498,57.5584,84566.0
2021-07-16 13:50:00,66.92,66.93,66.85,66.86,118024.0,57.5584,57.567,57.4982,57.5068,118024.0
2021-07-16 13:55:00,66.85,66.97,66.84,66.89,102653.0,57.4982,57.6014,57.4896,57.5326,102653.0
2021-07-16 14:00:00,66.88,66.9,66.73,66.78,255150.0,57.524,57.5412,57.395,57.438,255150.0
2021-07-16 14:05:00,66.79,66.84,66.72,66.75,127922.0,57.4466,57.4896,57.3864,57.4122,127922.0
2021-07-16 14:10:00,66.75,66.75,66.67,66.75,87077.0,57.4122,57.4122,57.3434,57.4122,87077.0
2021-07-16 14:15:00,66.75,66.85,66.74,66.8,81787.0,57.4122,57.4982,57.4036,57.4552,81787.0
2021-07-16 14:20:00,66.8,66.8,66.7,66.76,109012.0,57.4552,57.4552,57.3692,57.4208,109012.0
2021-07-16 14:25:00,66.75,66.78,66.65,66.66,160934.0,57.4122,57.438,57.3262,57.3348,160934.0
2021-07-16 14:30:00,66.66,66.72,66.6,66.63,159838.0,57.3348,57.3864,57.2832,57.309,159838.0
2021-07-16 14:35:00,66.63,66.69,66.56,66.61,154525.0,57.309,57.3606,57.2488,57.2918,154525.0
2021-07-16 14:40:00,66.61,66.62,66.54,66.56,123354.0,57.2918,57.3004,57.2316,57.2488,123354.0
2021-07-16 14:45:00,66.56,66.57,66.51,66.55,137976.0,57.2488,57.2574,57.2058,57.2402,137976.0
2021-07-16 14:50:00,66.55,66.64,66.54,66.61,154974.0,57.2402,57.3176,57.2316,57.2918,154974.0
2021-07-16 14:55:00,66.61,66.65,66.58,66.63,173994.0,57.2918,57.3262,57.266,57.309,173994.0
2021-07-16 15:00:00,66.63,66.63,66.53,66.55,141939.0,57.309,57.309,57.223,57.2402,141939.0
2021-07-16 15:05:00,66.55,66.59,66.51,66.55,124093.0,57.2402,57.2746,57.2058,57.2402,124093.0
2021-07-16 15:10:00,66.56,66.59,66.48,66.55,210818.0,57.2488,57.2746,57.18,57.2402,210818.0
2021-07-16 15:15:00,66.54,66.68,66.51,66.68,122489.0,57.2316,57.352,57.2058,57.352,122489.0
2021-07-16 15:20:00,66.67,66.7,66.62,66.63,166098.0,57.3434,57.3692,57.3004,57.309,166098.0
2021-07-16 15:25:00,66.63,66.65,66.52,66.56,160413.0,57.309,57.3262,57.2144,57.2488,160413.0
2021-07-16 15:30:00,66.56,66.57,66.41,66.51,217577.0,57.2488,57.2574,57.1197,57.2058,217577.0
2021-07-16 15:35:00,66.5,66.53,66.45,66.51,221911.0,57.1972,57.223,57.1542,57.2058,221911.0
2021-07-16 15:40:00,66.51,66.78,66.51,66.67,523671.0,57.2058,57.438,57.2058,57.3434,523671.0
2021-07-16 15:45:00,66.67,66.76,66.66,66.74,589531.0,57.3434,57.4208,57.3348,57.4036,589531.0
2021-07-16 15:50:00,66.75,66.87,66.68,66.86,739668.0,57.4122,57.5154,57.352,57.5068,739668.0
2021-07-16 15:55:00,66.87,66.92,66.82,66.91,1402894.0,57.5154,57.5584,57.4724,57.5498,1402894.0
2021-07-19 09:30:00,65.46,66.07,65.23,65.61,1392269.0,56.3026,56.8273,56.1048,56.4317,1392269.0
2021-07-19 09:35:00,65.61,65.75,65.21,65.31,847259.0,56.4317,56.5521,56.0876,56.1736,847259.0
2021-07-19 09:40:00,65.3,65.3,64.93,65.18,834085.0,56.165,56.165,55.8468,56.0618,834085.0
2021-07-19 09:45:00,65.19,65.44,65.12,65.28,589640.0,56.0704,56.2854,56.0102,56.1478,589640.0
2021-07-19 09:50:00,65.27,65.27,64.88,64.9,423832.0,56.1392,56.1392,55.8038,55.821,423832.0
2021-07-19 09:55:00,64.91,65.04,64.74,64.82,656539.0,55.8296,55.9414,55.6834,55.7522,656539.0
2021-07-19 10:00:00,64.83,64.84,64.53,64.59,693497.0,55.7608,55.7694,55.5027,55.5544,693497.0
2021-07-19 10:05:00,64.59,64.88,64.5,64.8,496118.0,55.5544,55.8038,55.4769,55.735,496118.0
2021-07-19 10:10:00,64.79,64.86,64.6,64.63,374198.0,55.7264,55.7866,55.563,55.5888,374198.0
2021-07-19 10:15:00,64.62,64.7,64.42,64.45,445924.0,55.5802,55.649,55.4081,55.4339,445924.0
2021-07-19 10:20:00,64.44,64.75,64.36,64.7,493254.0,55.4253,55.692,55.3565,55.649,493254.0
2021-07-19 10:25:00,64.7,64.81,64.62,64.78,254274.0,55.649,55.7436,55.5802,55.7178,254274.0
2021-07-19 10:30:00,64.78,64.93,64.7,64.91,388953.0,55.7178,55.8468,55.649,55.8296,388953.0
2021-07-19 10:35:00,64.91,64.91,64.73,64.83,274198.0,55.8296,55.8296,55.6748,55.7608,274198.0
2021-07-19 10:40:00,64.83,65.09,64.78,65.06,731184.0,55.7608,55.9844,55.7178,55.9586,731184.0
2021-07-19 10:45:00,65.06,65.24,65.03,65.1,589711.0,55.9586,56.1134,55.9328,55.993,589711.0
2021-07-19 10:50:00,65.1,65.1,64.54,64.57,277461.0,55.993,55.993,55.5113,55.5371,277461.0
2021-07-19 10:55:00,64.56,64.63,64.43,64.5,286545.0,55.5285,55.5888,55.4167,55.4769,286545.0
2021-07-19 11:00:00,64.5,64.83,64.46,64.75,267601.0,55.4769,55.7608,55.4425,55.692,267601.0
2021-07-19 11:05:00,64.75,64.83,64.6,64.77,275894.0,55.692,55.7608,55.563,55.7092,275894.0
2021-07-19 11:10:00,64.77,64.97,64.74,64.93,231784.0,55.7092,55.8812,55.6834,55.8468,231784.0
2021-07-19 11:15:00,64.95,65.08,64.93,65.04,326020.0,55.864,55.9758,55.8468,55.9414,326020.0
2021-07-19 11:20:00,65.03,65.04,64.75,64.78,306791.0,55.9328,55.9414,55.692,55.7178,306791.0
2021-07-19 11:25:00,64.78,64.87,64.71,64.81,363743.0,55.7178,55.7952,55.6576,55.7436,363743.0
2021-07-19 11:30:00,64.81,64.97,64.75,64.92,303467.0,55.7436,55.8812,55.692,55.8382,303467.0
2021-07-19 11:35:00,64.92,65.04,64.85,64.99,399257.0,55.8382,55.9414,55.778,55.8984,399257.0
2021-07-19 11:40:00,65.0,65.01,64.87,64.95,168461.0,55.907,55.9156,55.7952,55.864,168461.0
2021-07-19 11:45:00,64.96,65.07,64.9,64.94,213564.0,55.8726,55.9672,55.821,55.8554,213564.0
2021-07-19 11:50:00,64.94,65.0,64.84,64.88,177433.0,55.8554,55.907,55.7694,55.8038,177433.0
2021-07-19 11:55:00,64.89,65.07,64.86,65.06,253310.0,55.8124,55.9672,55.7866,55.9586,253310.0
2021-07-19 12:00:00,65.06,65.07,64.82,64.96,286855.0,55.9586,55.9672,55.7522,55.8726,286855.0
2021-07-19 12:05:00,64.96,65.01,64.85,64.88,135627.0,55.8726,55.9156,55.778,55.8038,135627.0
2021-07-19 12:10:00,64.88,64.91,64.79,64.86,366779.0,55.8038,55.8296,55.7264,55.7866,366779.0
2021-07-19 12:15:00,64.86,65.0,64.78,64.8,206951.0,55.7866,55.907,55.7178,55.735,206951.0
2021-07-19 12:20:00,64.8,64.86,64.76,64.86,144141.0,55.735,55.7866,55.7006,55.7866,144141.0
2021-07-19 12:25:00,64.86,64.91,64.66,64.69,300384.0,55.7866,55.8296,55.6146,55.6404,300384.0
2021-07-19 12:30:00,64.69,64.8,64.61,64.8,329724.0,55.6404,55.735,55.5716,55.735,329724.0
2021-07-19 12:35:00,64.8,64.84,64.71,64.73,178845.0,55.735,55.7694,55.6576,55.6748,178845.0
2021-07-19 12:40:00,64.73,64.75,64.62,64.64,136089.0,55.6748,55.692,55.5802,55.5974,136089.0
2021-07-19 12:45:00,64.64,64.74,64.61,64.64,154587.0,55.5974,55.6834,55.5716,55.5974,154587.0
2021-07-19 12:50:00,64.64,64.88,64.61,64.83,254634.0,55.5974,55.8038,55.5716,55.7608,254634.0
2021-07-19 12:55:00,64.82,64.83,64.7,64.78,175778.0,55.7522,55.7608,55.649,55.7178,175778.0
2021-07-19 13:00:00,64.78,65.02,64.75,64.95,357278.0,55.7178,55.9242,55.692,55.864,357278.0
2021-07-19 13:05:00,64.96,65.01,64.91,65.0,186127.0,55.8726,55.9156,55.8296,55.907,186127.0
2021-07-19 13:10:00,65.0,65.09,64.97,65.05,378523.0,55.907,55.9844,55.8812,55.95,378523.0
2021-07-19 13:15:00,65.05,65.12,64.85,64.85,94812.0,55.95,56.0102,55.778,55.778,94812.0
2021-07-19 13:20:00,64.85,64.94,64.77,64.85,133879.0,55.778,55.8554,55.7092,55.778,133879.0
2021-07-19 13:25:00,64.86,64.86,64.72,64.8,124782.0,55.7866,55.7866,55.6662,55.735,124782.0
2021-07-19 13:30:00,64.79,64.83,64.72,64.76,85004.0,55.7264,55.7608,55.6662,55.7006,85004.0
2021-07-19 13:35:00,64.76,64.92,64.75,64.84,194919.0,55.7006,55.8382,55.692,55.7694,194919.0
2021-07-19 13:40:00,64.84,64.86,64.68,64.72,190438.0,55.7694,55.7866,55.6318,55.6662,190438.0
2021-07-19 13:45:00,64.72,64.85,64.69,64.72,207812.0,55.6662,55.778,55.6404,55.6662,207812.0
2021-07-19 13:50:00,64.72,64.79,64.67,64.77,160287.0,55.6662,55.7264,55.6232,55.7092,160287.0
2021-07-19 13:55:00,64.78,64.81,64.67,64.72,125851.0,55.7178,55.7436,55.6232,55.6662,125851.0
2021-07-19 14:00:00,64.72,65.0,64.71,64.91,250333.0,55.6662,55.907,55.6576,55.8296,250333.0
2021-07-19 14:05:00,64.91,64.97,64.76,64.77,89025.0,55.8296,55.8812,55.7006,55.7092,89025.0
2021-07-19 14:10:00,64.77,64.95,64.77,64.86,103151.0,55.7092,55.864,55.7092,55.7866,103151.0
2021-07-19 14:15:00,64.87,64.91,64.83,64.89,83080.0,55.7952,55.8296,55.7608,55.8124,83080.0
2021-07-19 14:20:00,64.89,64.92,64.81,64.81,94429.0,55.8124,55.8382,55.7436,55.7436,94429.0
2021-07-19 14:25:00,64.81,65.01,64.79,64.99,314033.0,55.7436,55.9156,55.7264,55.8984,314033.0
2021-07-19 14:30:00,65.0,65.01,64.85,64.92,172578.0,55.907,55.9156,55.778,55.8382,172578.0
2021-07-19 14:35:00,64.93,64.93,64.79,64.86,195902.0,55.8468,55.8468,55.7264,55.7866,195902.0
2021-07-19 14:40:00,64.85,64.93,64.83,64.88,149483.0,55.778,55.8468,55.7608,55.8038,149483.0
2021-07-19 14:45:00,64.89,64.93,64.83,64.92,147480.0,55.8124,55.8468,55.7608,55.8382,147480.0
2021-07-19 14:50:00,64.92,65.0,64.83,64.91,178336.0,55.8382,55.907,55.7608,55.8296,178336.0
2021-07-19 14:55:00,64.89,64.99,64.83,64.85,193613.0,55.8124,55.8984,55.7608,55.778,193613.0
2021-07-19 15:00:00,64.86,64.93,64.76,64.89,248422.0,55.7866,55.8468,55.7006,55.8124,248422.0
2021-07-19 15:05:00,64.89,64.94,64.78,64.86,213887.0,55.8124,55.8554,55.7178,55.7866,213887.0
2021-07-19 15:10:00,64.86,64.94,64.82,64.82,182863.0,55.7866,55.8554,55.7522,55.7522,182863.0
2021-07-19 15:15:00,64.81,64.85,64.75,64.8,169145.0,55.7436,55.778,55.692,55.735,169145.0
2021-07-19 15:20:00,64.81,64.91,64.8,64.89,295607.0,55.7436,55.8296,55.735,55.8124,295607.0
2021-07-19 15:25:00,64.89,65.0,64.87,64.89,428710.0,55.8124,55.907,55.7952,55.8124,428710.0
2021-07-19 15:30:00,64.89,64.99,64.86,64.95,525915.0,55.8124,55.8984,55.7866,55.864,525915.0
2021-07-19 15:35:00,64.97,64.97,64.85,64.88,327391.0,55.8812,55.8812,55.778,55.8038,327391.0
2021-07-19 15:40:00,64.87,64.94,64.83,64.89,523119.0,55.7952,55.8554,55.7608,55.8124,523119.0
2021-07-19 15:45:00,64.89,64.98,64.84,64.97,465511.0,55.8124,55.8898,55.7694,55.8812,465511.0
2021-07-19 15:50:00,64.96,65.06,64.83,65.03,860722.0,55.8726,55.9586,55.7608,55.9328,860722.0
2021-07-19 15:55:00,65.03,65.17,65.02,65.09,1169788.0,55.9328,56.0532,55.9242,55.9844,1169788.0
2021-07-20 09:30:00,65.18,65.43,64.91,65.13,899788.0,56.0618,56.2768,55.8296,56.0188,899788.0
2021-07-20 09:35:00,65.16,65.32,64.78,64.99,419899.0,56.0446,56.1822,55.7178,55.8984,419899.0
2021-07-20 09:40:00,64.98,65.33,64.79,65.21,481618.0,55.8898,56.1908,55.7264,56.0876,481618.0
2021-07-20 09:45:00,65.22,65.45,65.12,65.42,363892.0,56.0962,56.294,56.0102,56.2682,363892.0
2021-07-20 09:50:00,65.43,65.5,65.18,65.47,384157.0,56.2768,56.337,56.0618,56.3112,384157.0
2021-07-20 09:55:00,65.48,65.66,65.46,65.58,311409.0,56.3198,56.4747,56.3026,56.4059,311409.0
2021-07-20 10:00:00,65.58,65.82,65.51,65.8,396041.0,56.4059,56.6123,56.3457,56.5951,396041.0
2021-07-20 10:05:00,65.8,65.97,65.62,65.86,301750.0,56.5951,56.7413,56.4403,56.6467,301750.0
2021-07-20 10:10:00,65.86,65.98,65.77,65.78,416962.0,56.6467,56.7499,56.5693,56.5779,416962.0
2021-07-20 10:15:00,65.78,66.0,65.73,65.99,248746.0,56.5779,56.7671,56.5349,56.7585,248746.0
2021-07-20 10:20:00,65.99,66.14,65.97,66.12,237133.0,56.7585,56.8875,56.7413,56.8703,237133.0
2021-07-20 10:25:00,66.12,66.36,66.09,66.35,292693.0,56.8703,57.0767,56.8445,57.0681,292693.0
2021-07-20 10:30:00,66.34,66.38,66.02,66.14,287138.0,57.0595,57.0939,56.7843,56.8875,287138.0
2021-07-20 10:35:00,66.14,66.29,66.08,66.28,299971.0,56.8875,57.0165,56.8359,57.0079,299971.0
2021-07-20 10:40:00,66.28,66.38,66.16,66.24,204580.0,57.0079,57.0939,56.9047,56.9735,204580.0
2021-07-20 10:45:00,66.25,66.4,66.17,66.4,174911.0,56.9821,57.1111,56.9133,57.1111,174911.0
2021-07-20 10:50:00,66.41,66.45,66.32,66.43,167888.0,57.1197,57.1542,57.0423,57.1369,167888.0
2021-07-20 10:55:00,66.43,66.51,66.34,66.51,215034.0,57.1369,57.2058,57.0595,57.2058,215034.0
2021-07-20 11:00:00,66.52,66.62,66.48,66.56,278156.0,57.2144,57.3004,57.18,57.2488,278156.0
2021-07-20 11:05:00,66.56,66.65,66.34,66.44,181512.0,57.2488,57.3262,57.0595,57.1456,181512.0
2021-07-20 11:10:00,66.44,66.53,66.37,66.44,160174.0,57.1456,57.223,57.0853,57.1456,160174.0
2021-07-20 11:15:00,66.43,66.44,66.3,66.35,131210.0,57.1369,57.1456,57.0251,57.0681,131210.0
2021-07-20 11:20:00,66.36,66.42,66.28,66.42,168099.0,57.0767,57.1283,57.0079,57.1283,168099.0
2021-07-20 11:25:00,66.42,66.58,66.41,66.47,420043.0,57.1283,57.266,57.1197,57.1714,420043.0
2021-07-20 11:30:00,66.45,66.47,66.32,66.38,226228.0,57.1542,57.1714,57.0423,57.0939,226228.0
2021-07-20 11:35:00,66.39,66.49,66.33,66.36,167475.0,57.1025,57.1886,57.0509,57.0767,167475.0
2021-07-20 11:40:00,66.36,66.5,66.33,66.48,80555.0,57.0767,57.1972,57.0509,57.18,80555.0
2021-07-20 11:45:00,66.49,66.57,66.47,66.53,97613.0,57.1886,57.2574,57.1714,57.223,97613.0
2021-07-20 11:50:00,66.53,66.65,66.53,66.61,128965.0,57.223,57.3262,57.223,57.2918,128965.0
2021-07-20 11:55:00,66.61,66.67,66.61,66.65,231392.0,57.2918,57.3434,57.2918,57.3262,231392.0
2021-07-20 12:00:00,66.65,66.7,66.53,66.54,152359.0,57.3262,57.3692,57.223,57.2316,152359.0
2021-07-20 12:05:00,66.54,66.55,66.41,66.52,213908.0,57.2316,57.2402,57.1197,57.2144,213908.0
2021-07-20 12:10:00,66.52,66.61,66.48,66.61,157948.0,57.2144,57.2918,57.18,57.2918,157948.0
2021-07-20 12:15:00,66.59,66.72,66.59,66.69,128854.0,57.2746,57.3864,57.2746,57.3606,128854.0
2021-07-20 12:20:00,66.7,66.78,66.67,66.7,187152.0,57.3692,57.438,57.3434,57.3692,187152.0
2021-07-20 12:25:00,66.72,66.73,66.62,66.67,162807.0,57.3864,57.395,57.3004,57.3434,162807.0
2021-07-20 12:30:00,66.66,66.67,66.59,66.65,110868.0,57.3348,57.3434,57.2746,57.3262,110868.0
2021-07-20 12:35:00,66.66,66.67,66.59,66.66,204093.0,57.3348,57.3434,57.2746,57.3348,204093.0
2021-07-20 12:40:00,66.65,66.74,66.63,66.64,121883.0,57.3262,57.4036,57.309,57.3176,121883.0
2021-07-20 12:45:00,66.63,66.73,66.61,66.7,96027.0,57.309,57.395,57.2918,57.3692,96027.0
2021-07-20 12:50:00,66.71,66.73,66.65,66.68,192341.0,57.3778,57.395,57.3262,57.352,192341.0
2021-07-20 12:55:00,66.68,66.69,66.56,66.6,102210.0,57.352,57.3606,57.2488,57.2832,102210.0
2021-07-20 13:00:00,66.61,66.62,66.43,66.43,227179.0,57.2918,57.3004,57.1369,57.1369,227179.0
2021-07-20 13:05:00,66.42,66.49,66.37,66.39,107825.0,57.1283,57.1886,57.0853,57.1025,107825.0
2021-07-20 13:10:00,66.4,66.49,66.37,66.45,154298.0,57.1111,57.1886,57.0853,57.1542,154298.0
2021-07-20 13:15:00,66.45,66.46,66.28,66.32,259265.0,57.1542,57.1628,57.0079,57.0423,259265.0
2021-07-20 13:20:00,66.32,66.39,66.27,66.28,144671.0,57.0423,57.1025,56.9993,57.0079,144671.0
2021-07-20 13:25:00,66.28,66.3,66.18,66.2,116892.0,57.0079,57.0251,56.9219,56.9391,116892.0
2021-07-20 13:30:00,66.2,66.25,66.15,66.19,189784.0,56.9391,56.9821,56.8961,56.9305,189784.0
2021-07-20 13:35:00,66.19,66.26,66.15,66.18,114047.0,56.9305,56.9907,56.8961,56.9219,114047.0
2021-07-20 13:40:00,66.19,66.27,66.13,66.13,108816.0,56.9305,56.9993,56.8789,56.8789,108816.0
2021-07-20 13:45:00,66.14,66.24,66.11,66.18,114544.0,56.8875,56.9735,56.8617,56.9219,114544.0
2021-07-20 13:50:00,66.17,66.2,66.14,66.17,99978.0,56.9133,56.9391,56.8875,56.9133,99978.0
2021-07-20 13:55:00,66.18,66.35,66.17,66.33,141231.0,56.9219,57.0681,56.9133,57.0509,141231.0
2021-07-20 14:00:00,66.33,66.43,66.33,66.38,91353.0,57.0509,57.1369,57.0509,57.0939,91353.0
2021-07-20 14:05:00,66.38,66.46,66.31,66.33,98718.0,57.0939,57.1628,57.0337,57.0509,98718.0
2021-07-20 14:10:00,66.32,66.36,66.29,66.31,87446.0,57.0423,57.0767,57.0165,57.0337,87446.0
2021-07-20 14:15:00,66.31,66.4,66.29,66.39,93633.0,57.0337,57.1111,57.0165,57.1025,93633.0
2021-07-20 14:20:00,66.4,66.42,66.28,66.28,110399.0,57.1111,57.1283,57.0079,57.0079,110399.0
2021-07-20 14:25:00,66.28,66.36,66.28,66.34,205672.0,57.0079,57.0767,57.0079,57.0595,205672.0
2021-07-20 14:30:00,66.35,66.39,66.29,66.3,175550.0,57.0681,57.1025,57.0165,57.0251,175550.0
2021-07-20 14:35:00,66.29,66.35,66.28,66.28,169781.0,57.0165,57.0681,57.0079,57.0079,169781.0
2021-07-20 14:40:00,66.28,66.46,66.27,66.39,96147.0,57.0079,57.1628,56.9993,57.1025,96147.0
2021-07-20 14:45:00,66.39,66.42,66.31,66.34,103193.0,57.1025,57.1283,57.0337,57.0595,103193.0
2021-07-20 14:50:00,66.34,66.42,66.33,66.36,57360.0,57.0595,57.1283,57.0509,57.0767,57360.0
2021-07-20 14:55:00,66.36,66.38,66.3,66.31,118331.0,57.0767,57.0939,57.0251,57.0337,118331.0
2021-07-20 15:00:00,66.31,66.35,66.29,66.31,102172.0,57.0337,57.0681,57.0165,57.0337,102172.0
2021-07-20 15:05:00,66.31,66.45,66.31,66.43,128327.0,57.0337,57.1542,57.0337,57.1369,128327.0
2021-07-20 15:10:00,66.45,66.52,66.44,66.49,148044.0,57.1542,57.2144,57.1456,57.1886,148044.0
2021-07-20 15:15:00,66.48,66.54,66.46,66.51,77227.0,57.18,57.2316,57.1628,57.2058,77227.0
2021-07-20 15:20:00,66.51,66.6,66.5,66.6,141758.0,57.2058,57.2832,57.1972,57.2832,141758.0
2021-07-20 15:25:00,66.6,66.64,66.5,66.56,229758.0,57.2832,57.3176,57.1972,57.2488,229758.0
2021-07-20 15:30:00,66.56,66.59,66.43,66.47,276361.0,57.2488,57.2746,57.1369,57.1714,276361.0
2021-07-20 15:35:00,66.47,66.55,66.44,66.52,198514.0,57.1714,57.2402,57.1456,57.2144,198514.0
2021-07-20 15:40:00,66.52,66.61,66.48,66.5,192312.0,57.2144,57.2918,57.18,57.1972,192312.0
2021-07-20 15:45:00,66.49,66.59,66.48,66.56,345876.0,57.1886,57.2746,57.18,57.2488,345876.0
2021-07-20 15:50:00,66.57,66.59,66.4,66.52,593058.0,57.2574,57.2746,57.1111,57.2144,593058.0
2021-07-20 15:55:00,66.53,66.53,66.29,66.3,956808.0,57.223,57.223,57.0165,57.0251,956808.0
2021-07-21 09:30:00,67.01,67.39,66.93,67.25,611165.0,57.6358,57.9627,57.567,57.8422,611165.0
2021-07-21 09:35:00,67.25,67.49,67.22,67.42,306961.0,57.8422,58.0487,57.8164,57.9885,306961.0
2021-07-21 09:40:00,67.42,67.62,67.35,67.36,434568.0,57.9885,58.1605,57.9282,57.9368,434568.0
2021-07-21 09:45:00,67.36,67.56,67.25,67.52,377196.0,57.9368,58.1089,57.8422,58.0745,377196.0
2021-07-21 09:50:00,67.53,67.64,67.44,67.56,314926.0,58.0831,58.1777,58.0057,58.1089,314926.0
2021-07-21 09:55:00,67.55,67.6,67.43,67.44,213421.0,58.1003,58.1433,57.9971,58.0057,213421.0
2021-07-21 10:00:00,67.44,67.56,67.13,67.16,456508.0,58.0057,58.1089,57.739,57.7648,456508.0
2021-07-21 10:05:00,67.16,67.45,67.13,67.38,400549.0,57.7648,58.0143,57.739,57.9541,400549.0
2021-07-21 10:10:00,67.38,67.5,67.25,67.44,229654.0,57.9541,58.0573,57.8422,58.0057,229654.0
2021-07-21 10:15:00,67.45,67.48,67.21,67.28,214014.0,58.0143,58.0401,57.8078,57.868,214014.0
2021-07-21 10:20:00,67.29,67.47,67.28,67.42,168245.0,57.8766,58.0315,57.868,57.9885,168245.0
2021-07-21 10:25:00,67.42,67.45,67.25,67.26,135332.0,57.9885,58.0143,57.8422,57.8508,135332.0
2021-07-21 10:30:00,67.25,67.26,67.03,67.11,307841.0,57.8422,57.8508,57.653,57.7218,307841.0
2021-07-21 10:35:00,67.11,67.47,67.1,67.46,531852.0,57.7218,58.0315,57.7132,58.0229,531852.0
2021-07-21 10:40:00,67.47,67.58,67.41,67.5,321167.0,58.0315,58.1261,57.9799,58.0573,321167.0
2021-07-21 10:45:00,67.51,67.53,67.31,67.41,127705.0,58.0659,58.0831,57.8938,57.9799,127705.0
2021-07-21 10:50:00,67.41,67.51,67.31,67.33,138028.0,57.9799,58.0659,57.8938,57.911,138028.0
2021-07-21 10:55:00,67.34,67.41,67.28,67.3,243718.0,57.9196,57.9799,57.868,57.8852,243718.0
2021-07-21 11:00:00,67.31,67.4,67.3,67.36,105589.0,57.8938,57.9713,57.8852,57.9368,105589.0
2021-07-21 11:05:00,67.36,67.52,67.36,67.44,213104.0,57.9368,58.0745,57.9368,58.0057,213104.0
2021-07-21 11:10:00,67.44,67.48,67.39,67.47,76896.0,58.0057,58.0401,57.9627,58.0315,76896.0
2021-07-21 11:15:00,67.47,67.59,67.47,67.56,133845.0,58.0315,58.1347,58.0315,58.1089,133845.0
2021-07-21 11:20:00,67.55,67.57,67.48,67.51,84293.0,58.1003,58.1175,58.0401,58.0659,84293.0
2021-07-21 11:25:00,67.51,67.54,67.37,67.38,157046.0,58.0659,58.0917,57.9455,57.9541,157046.0
2021-07-21 11:30:00,67.37,67.5,67.32,67.48,112030.0,57.9455,58.0573,57.9024,58.0401,112030.0
2021-07-21 11:35:00,67.47,67.59,67.46,67.53,225126.0,58.0315,58.1347,58.0229,58.0831,225126.0
2021-07-21 11:40:00,67.52,67.65,67.51,67.63,376019.0,58.0745,58.1863,58.0659,58.1691,376019.0
2021-07-21 11:45:00,67.63,67.75,67.6,67.72,220761.0,58.1691,58.2723,58.1433,58.2465,220761.0
2021-07-21 11:50:00,67.73,67.86,67.71,67.81,208220.0,58.2551,58.3669,58.2379,58.3239,208220.0
2021-07-21 11:55:00,67.81,67.83,67.67,67.72,152911.0,58.3239,58.3411,58.2035,58.2465,152911.0
2021-07-21 12:00:00,67.73,67.76,67.67,67.67,83555.0,58.2551,58.2809,58.2035,58.2035,83555.0
2021-07-21 12:05:00,67.68,67.73,67.67,67.7,93605.0,58.2121,58.2551,58.2035,58.2293,93605.0
2021-07-21 12:10:00,67.7,67.82,67.68,67.79,2712807.0,58.2293,58.3325,58.2121,58.3067,2712807.0
2021-07-21 12:15:00,67.78,67.83,67.72,67.83,116213.0,58.2981,58.3411,58.2465,58.3411,116213.0
2021-07-21 12:20:00,67.83,67.89,67.8,67.87,124032.0,58.3411,58.3927,58.3153,58.3755,124032.0
2021-07-21 12:25:00,67.87,67.91,67.84,67.91,118297.0,58.3755,58.4099,58.3497,58.4099,118297.0
2021-07-21 12:30:00,67.9,68.04,67.88,67.92,212470.0,58.4013,58.5217,58.3841,58.4185,212470.0
2021-07-21 12:35:00,67.92,67.94,67.83,67.89,126471.0,58.4185,58.4357,58.3411,58.3927,126471.0
2021-07-21 12:40:00,67.89,68.05,67.88,68.03,146634.0,58.3927,58.5303,58.3841,58.5131,146634.0
2021-07-21 12:45:00,68.03,68.08,68.0,68.06,255711.0,58.5131,58.5561,58.4873,58.5389,255711.0
2021-07-21 12:50:00,68.05,68.1,68.01,68.09,282168.0,58.5303,58.5733,58.4959,58.5647,282168.0
2021-07-21 12:55:00,68.09,68.15,68.03,68.04,229635.0,58.5647,58.6163,58.5131,58.5217,229635.0
2021-07-21 13:00:00,68.03,68.23,68.03,68.22,222960.0,58.5131,58.6851,58.5131,58.6765,222960.0
2021-07-21 13:05:00,68.22,68.23,68.18,68.2,122614.0,58.6765,58.6851,58.6421,58.6593,122614.0
2021-07-21 13:10:00,68.2,68.25,68.18,68.2,108259.0,58.6593,58.7023,58.6421,58.6593,108259.0
2021-07-21 13:15:00,68.2,68.24,68.09,68.09,116482.0,58.6593,58.6937,58.5647,58.5647,116482.0
2021-07-21 13:20:00,68.09,68.1,67.96,67.98,200656.0,58.5647,58.5733,58.4529,58.4701,200656.0
2021-07-21 13:25:00,67.98,68.11,67.98,68.02,128051.0,58.4701,58.5819,58.4701,58.5045,128051.0
2021-07-21 13:30:00,68.03,68.12,67.98,68.12,124342.0,58.5131,58.5905,58.4701,58.5905,124342.0
2021-07-21 13:35:00,68.11,68.11,67.98,68.03,156773.0,58.5819,58.5819,58.4701,58.5131,156773.0
2021-07-21 13:40:00,68.03,68.05,67.92,67.92,135981.0,58.5131,58.5303,58.4185,58.4185,135981.0
2021-07-21 13:45:00,67.92,68.05,67.91,68.03,90384.0,58.4185,58.5303,58.4099,58.5131,90384.0
2021-07-21 13:50:00,68.03,68.09,68.02,68.07,62437.0,58.5131,58.5647,58.5045,58.5475,62437.0
2021-07-21 13:55:00,68.07,68.09,68.0,68.04,83848.0,58.5475,58.5647,58.4873,58.5217,83848.0
2021-07-21 14:00:00,68.05,68.07,68.0,68.0,140929.0,58.5303,58.5475,58.4873,58.4873,140929.0
2021-07-21 14:05:00,68.01,68.07,68.0,68.05,75975.0,58.4959,58.5475,58.4873,58.5303,75975.0
2021-07-21 14:10:00,68.04,68.08,68.0,68.01,109979.0,58.5217,58.5561,58.4873,58.4959,109979.0
2021-07-21 14:15:00,68.0,68.04,67.96,67.97,73857.0,58.4873,58.5217,58.4529,58.4615,73857.0
2021-07-21 14:20:00,67.98,67.98,67.89,67.93,124983.0,58.4701,58.4701,58.3927,58.4271,124983.0
2021-07-21 14:25:00,67.93,68.03,67.91,68.03,195741.0,58.4271,58.5131,58.4099,58.5131,195741.0
2021-07-21 14:30:00,68.02,68.06,67.98,68.03,109382.0,58.5045,58.5389,58.4701,58.5131,109382.0
2021-07-21 14:35:00,68.03,68.1,68.03,68.1,104059.0,58.5131,58.5733,58.5131,58.5733,104059.0
2021-07-21 14:40:00,68.09,68.11,68.04,68.06,82159.0,58.5647,58.5819,58.5217,58.5389,82159.0
2021-07-21 14:45:00,68.06,68.08,68.03,68.06,105916.0,58.5389,58.5561,58.5131,58.5389,105916.0
2021-07-21 14:50:00,68.05,68.05,67.95,67.95,102025.0,58.5303,58.5303,58.4443,58.4443,102025.0
2021-07-21 14:55:00,67.95,67.98,67.93,67.96,73455.0,58.4443,58.4701,58.4271,58.4529,73455.0
2021-07-21 15:00:00,67.97,67.99,67.94,67.96,75121.0,58.4615,58.4787,58.4357,58.4529,75121.0
2021-07-21 15:05:00,67.97,67.99,67.93,67.97,134530.0,58.4615,58.4787,58.4271,58.4615,134530.0
2021-07-21 15:10:00,67.97,68.01,67.95,67.99,158738.0,58.4615,58.4959,58.4443,58.4787,158738.0
2021-07-21 15:15:00,67.99,68.07,67.98,68.04,313402.0,58.4787,58.5475,58.4701,58.5217,313402.0
2021-07-21 15:20:00,68.04,68.06,68.02,68.04,95197.0,58.5217,58.5389,58.5045,58.5217,95197.0
2021-07-21 15:25:00,68.05,68.06,67.97,68.03,232724.0,58.5303,58.5389,58.4615,58.5131,232724.0
2021-07-21 15:30:00,68.03,68.06,67.95,67.97,234997.0,58.5131,58.5389,58.4443,58.4615,234997.0
2021-07-21 15:35:00,67.97,68.01,67.89,67.93,283754.0,58.4615,58.4959,58.3927,58.4271,283754.0
2021-07-21 15:40:00,67.92,67.99,67.91,67.95,132566.0,58.4185,58.4787,58.4099,58.4443,132566.0
2021-07-21 15:45:00,67.96,67.97,67.83,67.83,213813.0,58.4529,58.4615,58.3411,58.3411,213813.0
2021-07-21 15:50:00,67.84,67.95,67.77,67.89,822769.0,58.3497,58.4443,58.2895,58.3927,822769.0
2021-07-21 15:55:00,67.89,67.95,67.8,67.89,808329.0,58.3927,58.4443,58.3153,58.3927,808329.0
2021-07-22 09:30:00,67.75,67.79,67.17,67.23,676629.0,58.2723,58.3067,57.7734,57.825,676629.0
2021-07-22 09:35:00,67.23,67.23,66.8,67.11,499431.0,57.825,57.825,57.4552,57.7218,499431.0
2021-07-22 09:40:00,67.11,67.5,66.95,67.4,471776.0,57.7218,58.0573,57.5842,57.9713,471776.0
2021-07-22 09:45:00,67.4,67.65,67.25,67.27,323114.0,57.9713,58.1863,57.8422,57.8594,323114.0
2021-07-22 09:50:00,67.28,67.36,66.9,67.11,405862.0,57.868,57.9368,57.5412,57.7218,405862.0
2021-07-22 09:55:00,67.1,67.14,66.95,67.12,273154.0,57.7132,57.7476,57.5842,57.7304,273154.0
2021-07-22 10:00:00,67.12,67.15,66.93,67.05,205700.0,57.7304,57.7562,57.567,57.6702,205700.0
2021-07-22 10:05:00,67.04,67.18,66.92,67.17,321762.0,57.6616,57.782,57.5584,57.7734,321762.0
2021-07-22 10:10:00,67.16,67.28,67.1,67.12,189875.0,57.7648,57.868,57.7132,57.7304,189875.0
2021-07-22 10:15:00,67.1,67.15,67.01,67.09,119888.0,57.7132,57.7562,57.6358,57.7046,119888.0
2021-07-22 10:20:00,67.09,67.11,66.84,66.86,162398.0,57.7046,57.7218,57.4896,57.5068,162398.0
2021-07-22 10:25:00,66.87,66.95,66.81,66.87,121238.0,57.5154,57.5842,57.4638,57.5154,121238.0
2021-07-22 10:30:00,66.85,66.95,66.83,66.84,118998.0,57.4982,57.5842,57.481,57.4896,118998.0
2021-07-22 10:35:00,66.84,66.93,66.77,66.88,351569.0,57.4896,57.567,57.4294,57.524,351569.0
2021-07-22 10:40:00,66.86,66.93,66.83,66.89,172972.0,57.5068,57.567,57.481,57.5326,172972.0
2021-07-22 10:45:00,66.89,66.9,66.72,66.76,181541.0,57.5326,57.5412,57.3864,57.4208,181541.0
2021-07-22 10:50:00,66.75,66.8,66.65,66.78,179917.0,57.4122,57.4552,57.3262,57.438,179917.0
2021-07-22 10:55:00,66.78,66.8,66.69,66.72,75923.0,57.438,57.4552,57.3606,57.3864,75923.0
2021-07-22 11:00:00,66.72,66.76,66.62,66.74,190411.0,57.3864,57.4208,57.3004,57.4036,190411.0
2021-07-22 11:05:00,66.75,66.76,66.63,66.73,206184.0,57.4122,57.4208,57.309,57.395,206184.0
2021-07-22 11:10:00,66.73,66.76,66.69,66.72,153754.0,57.395,57.4208,57.3606,57.3864,153754.0
2021-07-22 11:15:00,66.71,66.82,66.67,66.79,186703.0,57.3778,57.4724,57.3434,57.4466,186703.0
2021-07-22 11:20:00,66.79,66.8,66.68,66.79,294155.0,57.4466,57.4552,57.352,57.4466,294155.0
2021-07-22 11:25:00,66.78,66.79,66.63,66.75,165081.0,57.438,57.4466,57.309,57.4122,165081.0
2021-07-22 11:30:00,66.76,66.82,66.68,66.69,113102.0,57.4208,57.4724,57.352,57.3606,113102.0
2021-07-22 11:35:00,66.67,66.75,66.66,66.73,52279.0,57.3434,57.4122,57.3348,57.395,52279.0
2021-07-22 11:40:00,66.72,66.74,66.57,66.58,95559.0,57.3864,57.4036,57.2574,57.266,95559.0
2021-07-22 11:45:00,66.59,66.64,66.55,66.58,258867.0,57.2746,57.3176,57.2402,57.266,258867.0
2021-07-22 11:50:00,66.58,66.59,66.51,66.58,94965.0,57.266,57.2746,57.2058,57.266,94965.0
2021-07-22 11:55:00,66.58,66.63,66.55,66.58,75293.0,57.266,57.309,57.2402,57.266,75293.0
2021-07-22 12:00:00,66.59,66.62,66.52,66.59,70411.0,57.2746,57.3004,57.2144,57.2746,70411.0
2021-07-22 12:05:00,66.6,66.6,66.49,66.49,82149.0,57.2832,57.2832,57.1886,57.1886,82149.0
2021-07-22 12:10:00,66.49,66.5,66.41,66.42,132356.0,57.1886,57.1972,57.1197,57.1283,132356.0
2021-07-22 12:15:00,66.42,66.48,66.41,66.45,128346.0,57.1283,57.18,57.1197,57.1542,128346.0
2021-07-22 12:20:00,66.45,66.52,66.44,66.48,72381.0,57.1542,57.2144,57.1456,57.18,72381.0
2021-07-22 12:25:00,66.48,66.54,66.46,66.51,78073.0,57.18,57.2316,57.1628,57.2058,78073.0
2021-07-22 12:30:00,66.51,66.58,66.51,66.58,60639.0,57.2058,57.266,57.2058,57.266,60639.0
2021-07-22 12:35:00,66.58,66.65,66.57,66.61,166915.0,57.266,57.3262,57.2574,57.2918,166915.0
2021-07-22 12:40:00,66.61,66.66,66.6,66.65,68799.0,57.2918,57.3348,57.2832,57.3262,68799.0
2021-07-22 12:45:00,66.64,66.65,66.58,66.6,125367.0,57.3176,57.3262,57.266,57.2832,125367.0
2021-07-22 12:50:00,66.61,66.73,66.61,66.73,64086.0,57.2918,57.395,57.2918,57.395,64086.0
2021-07-22 12:55:00,66.73,66.73,66.68,66.68,92584.0,57.395,57.395,57.352,57.352,92584.0
2021-07-22 13:00:00,66.69,66.7,66.64,66.65,80030.0,57.3606,57.3692,57.3176,57.3262,80030.0
2021-07-22 13:05:00,66.65,66.72,66.64,66.71,164169.0,57.3262,57.3864,57.3176,57.3778,164169.0
2021-07-22 13:10:00,66.72,66.8,66.7,66.79,92825.0,57.3864,57.4552,57.3692,57.4466,92825.0
2021-07-22 13:15:00,66.78,66.8,66.69,66.72,203368.0,57.438,57.4552,57.3606,57.3864,203368.0
2021-07-22 13:20:00,66.72,66.89,66.69,66.88,118953.0,57.3864,57.5326,57.3606,57.524,118953.0
2021-07-22 13:25:00,66.88,66.89,66.79,66.86,76873.0,57.524,57.5326,57.4466,57.5068,76873.0
2021-07-22 13:30:00,66.86,66.89,66.82,66.88,56967.0,57.5068,57.5326,57.4724,57.524,56967.0
2021-07-22 13:35:00,66.88,66.91,66.86,66.91,50574.0,57.524,57.5498,57.5068,57.5498,50574.0
2021-07-22 13:40:00,66.91,66.93,66.87,66.92,94500.0,57.5498,57.567,57.5154,57.5584,94500.0
2021-07-22 13:45:00,66.91,66.94,66.87,66.9,77321.0,57.5498,57.5756,57.5154,57.5412,77321.0
2021-07-22 13:50:00,66.9,66.94,66.85,66.93,230236.0,57.5412,57.5756,57.4982,57.567,230236.0
2021-07-22 13:55:00,66.92,66.96,66.89,66.95,99137.0,57.5584,57.5928,57.5326,57.5842,99137.0
2021-07-22 14:00:00,66.95,67.04,66.93,66.95,147059.0,57.5842,57.6616,57.567,57.5842,147059.0
2021-07-22 14:05:00,66.95,67.03,66.95,66.97,125364.0,57.5842,57.653,57.5842,57.6014,125364.0
2021-07-22 14:10:00,66.97,67.02,66.96,67.02,44843.0,57.6014,57.6444,57.5928,57.6444,44843.0
2021-07-22 14:15:00,67.02,67.03,66.92,66.94,132541.0,57.6444,57.653,57.5584,57.5756,132541.0
2021-07-22 14:20:00,66.94,66.95,66.88,66.92,130583.0,57.5756,57.5842,57.524,57.5584,130583.0
2021-07-22 14:25:00,66.93,66.95,66.91,66.92,47740.0,57.567,57.5842,57.5498,57.5584,47740.0
2021-07-22 14:30:00,66.92,66.92,66.86,66.88,59456.0,57.5584,57.5584,57.5068,57.524,59456.0
2021-07-22 14:35:00,66.88,66.92,66.87,66.91,150284.0,57.524,57.5584,57.5154,57.5498,150284.0
2021-07-22 14:40:00,66.91,66.96,66.87,66.93,162368.0,57.5498,57.5928,57.5154,57.567,162368.0
2021-07-22 14:45:00,66.94,67.03,66.93,67.02,157894.0,57.5756,57.653,57.567,57.6444,157894.0
2021-07-22 14:50:00,67.02,67.03,66.95,66.98,88739.0,57.6444,57.653,57.5842,57.61,88739.0
2021-07-22 14:55:00,66.96,67.0,66.93,66.98,48294.0,57.5928,57.6272,57.567,57.61,48294.0
2021-07-22 15:00:00,66.98,67.0,66.96,66.98,41513.0,57.61,57.6272,57.5928,57.61,41513.0
2021-07-22 15:05:00,66.98,67.04,66.93,67.03,130711.0,57.61,57.6616,57.567,57.653,130711.0
2021-07-22 15:10:00,67.03,67.05,66.99,67.0,130247.0,57.653,57.6702,57.6186,57.6272,130247.0
2021-07-22 15:15:00,67.0,67.05,66.99,67.05,77045.0,57.6272,57.6702,57.6186,57.6702,77045.0
2021-07-22 15:20:00,67.05,67.08,67.01,67.01,82881.0,57.6702,57.696,57.6358,57.6358,82881.0
2021-07-22 15:25:00,67.01,67.03,67.0,67.01,119459.0,57.6358,57.653,57.6272,57.6358,119459.0
2021-07-22 15:30:00,67.0,67.04,66.99,67.02,221482.0,57.6272,57.6616,57.6186,57.6444,221482.0
2021-07-22 15:35:00,67.02,67.05,67.0,67.03,103872.0,57.6444,57.6702,57.6272,57.653,103872.0
2021-07-22 15:40:00,67.03,67.05,66.99,67.05,244286.0,57.653,57.6702,57.6186,57.6702,244286.0
2021-07-22 15:45:00,67.05,67.15,67.04,67.08,339256.0,57.6702,57.7562,57.6616,57.696,339256.0
2021-07-22 15:50:00,67.08,67.09,66.99,67.03,477357.0,57.696,57.7046,57.6186,57.653,477357.0
2021-07-22 15:55:00,67.03,67.06,66.91,66.94,639044.0,57.653,57.6788,57.5498,57.5756,639044.0
2021-07-23 09:30:00,67.5,67.6,67.22,67.6,762600.0,58.0573,58.1433,57.8164,58.1433,762600.0
2021-07-23 09:35:00,67.6,67.76,67.28,67.45,333714.0,58.1433,58.2809,57.868,58.0143,333714.0
2021-07-23 09:40:00,67.45,67.72,67.4,67.69,506577.0,58.0143,58.2465,57.9713,58.2207,506577.0
2021-07-23 09:45:00,67.67,67.68,67.25,67.25,156004.0,58.2035,58.2121,57.8422,57.8422,156004.0
2021-07-23 09:50:00,67.26,67.27,66.86,66.89,268892.0,57.8508,57.8594,57.5068,57.5326,268892.0
2021-07-23 09:55:00,66.89,67.01,66.77,66.79,311548.0,57.5326,57.6358,57.4294,57.4466,311548.0
2021-07-23 10:00:00,66.8,66.84,66.65,66.73,218469.0,57.4552,57.4896,57.3262,57.395,218469.0
2021-07-23 10:05:00,66.73,66.83,66.62,66.77,207181.0,57.395,57.481,57.3004,57.4294,207181.0
2021-07-23 10:10:00,66.77,66.9,66.67,66.71,260784.0,57.4294,57.5412,57.3434,57.3778,260784.0
2021-07-23 10:15:00,66.72,66.78,66.59,66.65,213058.0,57.3864,57.438,57.2746,57.3262,213058.0
2021-07-23 10:20:00,66.64,66.82,66.57,66.77,181537.0,57.3176,57.4724,57.2574,57.4294,181537.0
2021-07-23 10:25:00,66.76,66.89,66.7,66.87,127191.0,57.4208,57.5326,57.3692,57.5154,127191.0
2021-07-23 10:30:00,66.86,66.87,66.68,66.8,123896.0,57.5068,57.5154,57.352,57.4552,123896.0
2021-07-23 10:35:00,66.8,66.97,66.79,66.83,139839.0,57.4552,57.6014,57.4466,57.481,139839.0
2021-07-23 10:40:00,66.82,67.08,66.82,66.96,229311.0,57.4724,57.696,57.4724,57.5928,229311.0
2021-07-23 10:45:00,66.97,67.09,66.94,66.98,266984.0,57.6014,57.7046,57.5756,57.61,266984.0
2021-07-23 10:50:00,66.97,66.97,66.86,66.88,117726.0,57.6014,57.6014,57.5068,57.524,117726.0
2021-07-23 10:55:00,66.87,67.02,66.86,66.97,102091.0,57.5154,57.6444,57.5068,57.6014,102091.0
2021-07-23 11:00:00,66.98,67.05,66.94,67.04,89029.0,57.61,57.6702,57.5756,57.6616,89029.0
2021-07-23 11:05:00,67.03,67.06,66.97,66.98,72836.0,57.653,57.6788,57.6014,57.61,72836.0
2021-07-23 11:10:00,66.98,66.98,66.83,66.85,98790.0,57.61,57.61,57.481,57.4982,98790.0
2021-07-23 11:15:00,66.84,66.9,66.8,66.82,123020.0,57.4896,57.5412,57.4552,57.4724,123020.0
2021-07-23 11:20:00,66.84,66.88,66.82,66.83,52864.0,57.4896,57.524,57.4724,57.481,52864.0
2021-07-23 11:25:00,66.83,66.92,66.8,66.89,64438.0,57.481,57.5584,57.4552,57.5326,64438.0
2021-07-23 11:30:00,66.88,66.93,66.83,66.85,133319.0,57.524,57.567,57.481,57.4982,133319.0
2021-07-23 11:35:00,66.84,66.9,66.81,66.84,73966.0,57.4896,57.5412,57.4638,57.4896,73966.0
2021-07-23 11:40:00,66.85,66.87,66.71,66.73,106573.0,57.4982,57.5154,57.3778,57.395,106573.0
2021-07-23 11:45:00,66.71,66.73,66.64,66.66,129060.0,57.3778,57.395,57.3176,57.3348,129060.0
2021-07-23 11:50:00,66.67,66.7,66.52,66.62,320595.0,57.3434,57.3692,57.2144,57.3004,320595.0
2021-07-23 11:55:00,66.61,66.63,66.53,66.53,105237.0,57.2918,57.309,57.223,57.223,105237.0
2021-07-23 12:00:00,66.53,66.71,66.52,66.59,182518.0,57.223,57.3778,57.2144,57.2746,182518.0
2021-07-23 12:05:00,66.6,66.68,66.6,66.62,98352.0,57.2832,57.352,57.2832,57.3004,98352.0
2021-07-23 12:10:00,66.62,66.75,66.6,66.73,79276.0,57.3004,57.4122,57.2832,57.395,79276.0
2021-07-23 12:15:00,66.73,66.81,66.7,66.73,141214.0,57.395,57.4638,57.3692,57.395,141214.0
2021-07-23 12:20:00,66.73,66.74,66.59,66.63,156314.0,57.395,57.4036,57.2746,57.309,156314.0
2021-07-23 12:25:00,66.64,66.71,66.61,66.69,87256.0,57.3176,57.3778,57.2918,57.3606,87256.0
2021-07-23 12:30:00,66.69,66.71,66.65,66.67,178883.0,57.3606,57.3778,57.3262,57.3434,178883.0
2021-07-23 12:35:00,66.67,66.73,66.65,66.72,217328.0,57.3434,57.395,57.3262,57.3864,217328.0
2021-07-23 12:40:00,66.72,66.76,66.67,66.7,83087.0,57.3864,57.4208,57.3434,57.3692,83087.0
2021-07-23 12:45:00,66.7,66.71,66.65,66.67,44297.0,57.3692,57.3778,57.3262,57.3434,44297.0
2021-07-23 12:50:00,66.65,66.67,66.56,66.57,77974.0,57.3262,57.3434,57.2488,57.2574,77974.0
2021-07-23 12:55:00,66.57,66.63,66.57,66.62,84235.0,57.2574,57.309,57.2574,57.3004,84235.0
2021-07-23 13:00:00,66.61,66.73,66.56,66.72,152723.0,57.2918,57.395,57.2488,57.3864,152723.0
2021-07-23 13:05:00,66.72,66.79,66.7,66.76,204703.0,57.3864,57.4466,57.3692,57.4208,204703.0
2021-07-23 13:10:00,66.76,66.78,66.71,66.73,58961.0,57.4208,57.438,57.3778,57.395,58961.0
2021-07-23 13:15:00,66.73,66.76,66.66,66.73,112072.0,57.395,57.4208,57.3348,57.395,112072.0
2021-07-23 13:20:00,66.74,66.75,66.69,66.73,121859.0,57.4036,57.4122,57.3606,57.395,121859.0
2021-07-23 13:25:00,66.73,66.75,66.69,66.7,56069.0,57.395,57.4122,57.3606,57.3692,56069.0
2021-07-23 13:30:00,66.71,66.71,66.62,66.67,58985.0,57.3778,57.3778,57.3004,57.3434,58985.0
2021-07-23 13:35:00,66.67,66.71,66.65,66.7,78436.0,57.3434,57.3778,57.3262,57.3692,78436.0
2021-07-23 13:40:00,66.71,66.8,66.69,66.79,63578.0,57.3778,57.4552,57.3606,57.4466,63578.0
2021-07-23 13:45:00,66.8,66.9,66.79,66.9,69943.0,57.4552,57.5412,57.4466,57.5412,69943.0
2021-07-23 13:50:00,66.9,66.91,66.84,66.86,84544.0,57.5412,57.5498,57.4896,57.5068,84544.0
2021-07-23 13:55:00,66.86,66.89,66.84,66.85,48687.0,57.5068,57.5326,57.4896,57.4982,48687.0
2021-07-23 14:00:00,66.84,66.85,66.73,66.74,89060.0,57.4896,57.4982,57.395,57.4036,89060.0
2021-07-23 14:05:00,66.74,66.8,66.72,66.78,65434.0,57.4036,57.4552,57.3864,57.438,65434.0
2021-07-23 14:10:00,66.77,66.85,66.77,66.8,84023.0,57.4294,57.4982,57.4294,57.4552,84023.0
2021-07-23 14:15:00,66.8,66.82,66.69,66.69,72329.0,57.4552,57.4724,57.3606,57.3606,72329.0
2021-07-23 14:20:00,66.69,66.72,66.65,66.67,80176.0,57.3606,57.3864,57.3262,57.3434,80176.0
2021-07-23 14:25:00,66.66,66.71,66.66,66.71,107445.0,57.3348,57.3778,57.3348,57.3778,107445.0
2021-07-23 14:30:00,66.71,66.71,66.57,66.59,156182.0,57.3778,57.3778,57.2574,57.2746,156182.0
2021-07-23 14:35:00,66.59,66.66,66.58,66.64,70724.0,57.2746,57.3348,57.266,57.3176,70724.0
2021-07-23 14:40:00,66.64,66.65,66.58,66.63,54050.0,57.3176,57.3262,57.266,57.309,54050.0
2021-07-23 14:45:00,66.63,66.65,66.58,66.6,59695.0,57.309,57.3262,57.266,57.2832,59695.0
2021-07-23 14:50:00,66.6,66.63,66.55,66.57,56708.0,57.2832,57.309,57.2402,57.2574,56708.0
2021-07-23 14:55:00,66.56,66.65,66.55,66.63,108804.0,57.2488,57.3262,57.2402,57.309,108804.0
2021-07-23 15:00:00,66.63,66.68,66.62,66.68,51581.0,57.309,57.352,57.3004,57.352,51581.0
2021-07-23 15:05:00,66.67,66.68,66.62,66.66,59283.0,57.3434,57.352,57.3004,57.3348,59283.0
2021-07-23 15:10:00,66.66,66.67,66.58,66.59,56008.0,57.3348,57.3434,57.266,57.2746,56008.0
2021-07-23 15:15:00,66.59,66.65,66.56,66.64,117511.0,57.2746,57.3262,57.2488,57.3176,117511.0
2021-07-23 15:20:00,66.65,66.7,66.62,66.63,107833.0,57.3262,57.3692,57.3004,57.309,107833.0
2021-07-23 15:25:00,66.64,66.68,66.61,66.67,95275.0,57.3176,57.352,57.2918,57.3434,95275.0
2021-07-23 15:30:00,66.68,66.77,66.67,66.76,95441.0,57.352,57.4294,57.3434,57.4208,95441.0
2021-07-23 15:35:00,66.75,66.8,66.74,66.77,153334.0,57.4122,57.4552,57.4036,57.4294,153334.0
2021-07-23 15:40:00,66.78,66.78,66.69,66.71,159320.0,57.438,57.438,57.3606,57.3778,159320.0
2021-07-23 15:45:00,66.72,66.77,66.67,66.76,189504.0,57.3864,57.4294,57.3434,57.4208,189504.0
2021-07-23 15:50:00,66.76,66.79,66.73,66.75,281302.0,57.4208,57.4466,57.395,57.4122,281302.0
2021-07-23 15:55:00,66.76,66.76,66.64,66.72,620617.0,57.4208,57.4208,57.3176,57.3864,620617.0
2021-07-26 09:30:00,66.46,67.38,66.45,67.23,769270.0,57.1628,57.9541,57.1542,57.825,769270.0
2021-07-26 09:35:00,67.22,67.46,67.14,67.27,494735.0,57.8164,58.0229,57.7476,57.8594,494735.0
2021-07-26 09:40:00,67.27,67.29,66.78,66.82,455852.0,57.8594,57.8766,57.438,57.4724,455852.0
2021-07-26 09:45:00,66.83,67.11,66.82,66.93,470518.0,57.481,57.7218,57.4724,57.567,470518.0
2021-07-26 09:50:00,66.94,67.2,66.9,67.12,614182.0,57.5756,57.7992,57.5412,57.7304,614182.0
2021-07-26 09:55:00,67.13,67.23,67.06,67.12,257259.0,57.739,57.825,57.6788,57.7304,257259.0
2021-07-26 10:00:00,67.13,67.34,67.06,67.27,339710.0,57.739,57.9196,57.6788,57.8594,339710.0
2021-07-26 10:05:00,67.27,67.34,67.17,67.17,329068.0,57.8594,57.9196,57.7734,57.7734,329068.0
2021-07-26 10:10:00,67.17,67.37,67.15,67.2,295737.0,57.7734,57.9455,57.7562,57.7992,295737.0
2021-07-26 10:15:00,67.2,67.33,67.18,67.32,169166.0,57.7992,57.911,57.782,57.9024,169166.0
2021-07-26 10:20:00,67.34,67.36,67.18,67.26,181381.0,57.9196,57.9368,57.782,57.8508,181381.0
2021-07-26 10:25:00,67.26,67.3,67.11,67.14,146634.0,57.8508,57.8852,57.7218,57.7476,146634.0
2021-07-26 10:30:00,67.15,67.22,66.95,67.05,160167.0,57.7562,57.8164,57.5842,57.6702,160167.0
2021-07-26 10:35:00,67.05,67.06,66.91,66.97,107971.0,57.6702,57.6788,57.5498,57.6014,107971.0
2021-07-26 10:40:00,66.96,67.18,66.96,67.12,173298.0,57.5928,57.782,57.5928,57.7304,173298.0
2021-07-26 10:45:00,67.13,67.26,67.09,67.26,194882.0,57.739,57.8508,57.7046,57.8508,194882.0
2021-07-26 10:50:00,67.26,67.33,67.17,67.31,408288.0,57.8508,57.911,57.7734,57.8938,408288.0
2021-07-26 10:55:00,67.31,67.31,67.18,67.19,385754.0,57.8938,57.8938,57.782,57.7906,385754.0
2021-07-26 11:00:00,67.18,67.27,67.1,67.26,148701.0,57.782,57.8594,57.7132,57.8508,148701.0
2021-07-26 11:05:00,67.25,67.4,67.22,67.33,117410.0,57.8422,57.9713,57.8164,57.911,117410.0
2021-07-26 11:10:00,67.33,67.38,67.25,67.26,71541.0,57.911,57.9541,57.8422,57.8508,71541.0
2021-07-26 11:15:00,67.26,67.44,67.23,67.39,133754.0,57.8508,58.0057,57.825,57.9627,133754.0
2021-07-26 11:20:00,67.39,67.46,67.37,67.45,138594.0,57.9627,58.0229,57.9455,58.0143,138594.0
2021-07-26 11:25:00,67.45,67.58,67.43,67.47,241563.0,58.0143,58.1261,57.9971,58.0315,241563.0
2021-07-26 11:30:00,67.47,67.48,67.39,67.44,118371.0,58.0315,58.0401,57.9627,58.0057,118371.0
2021-07-26 11:35:00,67.44,67.51,67.41,67.43,118403.0,58.0057,58.0659,57.9799,57.9971,118403.0
2021-07-26 11:40:00,67.43,67.51,67.41,67.45,97612.0,57.9971,58.0659,57.9799,58.0143,97612.0
2021-07-26 11:45:00,67.46,67.5,67.43,67.45,109791.0,58.0229,58.0573,57.9971,58.0143,109791.0
2021-07-26 11:50:00,67.46,67.48,67.39,67.4,137072.0,58.0229,58.0401,57.9627,57.9713,137072.0
2021-07-26 11:55:00,67.41,67.42,67.26,67.3,98954.0,57.9799,57.9885,57.8508,57.8852,98954.0
2021-07-26 12:00:00,67.29,67.29,67.19,67.22,149359.0,57.8766,57.8766,57.7906,57.8164,149359.0
2021-07-26 12:05:00,67.21,67.23,67.11,67.15,80515.0,57.8078,57.825,57.7218,57.7562,80515.0
2021-07-26 12:10:00,67.15,67.21,67.15,67.19,79899.0,57.7562,57.8078,57.7562,57.7906,79899.0
2021-07-26 12:15:00,67.19,67.19,67.06,67.14,91325.0,57.7906,57.7906,57.6788,57.7476,91325.0
2021-07-26 12:20:00,67.14,67.22,67.13,67.19,95841.0,57.7476,57.8164,57.739,57.7906,95841.0
2021-07-26 12:25:00,67.19,67.28,67.16,67.25,79233.0,57.7906,57.868,57.7648,57.8422,79233.0
2021-07-26 12:30:00,67.25,67.3,67.23,67.28,71036.0,57.8422,57.8852,57.825,57.868,71036.0
2021-07-26 12:35:00,67.28,67.38,67.28,67.31,164842.0,57.868,57.9541,57.868,57.8938,164842.0
2021-07-26 12:40:00,67.31,67.35,67.25,67.34,105311.0,57.8938,57.9282,57.8422,57.9196,105311.0
2021-07-26 12:45:00,67.35,67.41,67.33,67.41,74073.0,57.9282,57.9799,57.911,57.9799,74073.0
2021-07-26 12:50:00,67.41,67.46,67.34,67.34,86562.0,57.9799,58.0229,57.9196,57.9196,86562.0
2021-07-26 12:55:00,67.36,67.39,67.3,67.34,77865.0,57.9368,57.9627,57.8852,57.9196,77865.0
2021-07-26 13:00:00,67.34,67.39,67.33,67.34,61539.0,57.9196,57.9627,57.911,57.9196,61539.0
2021-07-26 13:05:00,67.34,67.41,67.32,67.38,82022.0,57.9196,57.9799,57.9024,57.9541,82022.0
2021-07-26 13:10:00,67.37,67.38,67.29,67.34,60223.0,57.9455,57.9541,57.8766,57.9196,60223.0
2021-07-26 13:15:00,67.33,67.38,67.32,67.36,65066.0,57.911,57.9541,57.9024,57.9368,65066.0
2021-07-26 13:20:00,67.36,67.46,67.33,67.41,115457.0,57.9368,58.0229,57.911,57.9799,115457.0
2021-07-26 13:25:00,67.42,67.46,67.41,67.45,51129.0,57.9885,58.0229,57.9799,58.0143,51129.0
2021-07-26 13:30:00,67.45,67.53,67.43,67.46,119640.0,58.0143,58.0831,57.9971,58.0229,119640.0
2021-07-26 13:35:00,67.46,67.47,67.41,67.47,141777.0,58.0229,58.0315,57.9799,58.0315,141777.0
2021-07-26 13:40:00,67.46,67.5,67.43,67.44,76402.0,58.0229,58.0573,57.9971,58.0057,76402.0
2021-07-26 13:45:00,67.43,67.45,67.38,67.39,91188.0,57.9971,58.0143,57.9541,57.9627,91188.0
2021-07-26 13:50:00,67.39,67.4,67.32,67.37,80445.0,57.9627,57.9713,57.9024,57.9455,80445.0
2021-07-26 13:55:00,67.37,67.43,67.35,67.42,76162.0,57.9455,57.9971,57.9282,57.9885,76162.0
2021-07-26 14:00:00,67.41,67.45,67.4,67.41,81438.0,57.9799,58.0143,57.9713,57.9799,81438.0
2021-07-26 14:05:00,67.4,67.43,67.37,67.4,43782.0,57.9713,57.9971,57.9455,57.9713,43782.0
2021-07-26 14:10:00,67.41,67.42,67.35,67.4,97615.0,57.9799,57.9885,57.9282,57.9713,97615.0
2021-07-26 14:15:00,67.4,67.52,67.38,67.5,109638.0,57.9713,58.0745,57.9541,58.0573,109638.0
2021-07-26 14:20:00,67.5,67.52,67.46,67.52,80453.0,58.0573,58.0745,58.0229,58.0745,80453.0
2021-07-26 14:25:00,67.52,67.53,67.47,67.52,61750.0,58.0745,58.0831,58.0315,58.0745,61750.0
2021-07-26 14:30:00,67.51,67.55,67.5,67.53,72869.0,58.0659,58.1003,58.0573,58.0831,72869.0
2021-07-26 14:35:00,67.53,67.56,67.5,67.54,73199.0,58.0831,58.1089,58.0573,58.0917,73199.0
2021-07-26 14:40:00,67.54,67.56,67.48,67.49,66835.0,58.0917,58.1089,58.0401,58.0487,66835.0
2021-07-26 14:45:00,67.49,67.57,67.48,67.56,92956.0,58.0487,58.1175,58.0401,58.1089,92956.0
2021-07-26 14:50:00,67.56,67.59,67.5,67.51,80955.0,58.1089,58.1347,58.0573,58.0659,80955.0
2021-07-26 14:55:00,67.51,67.54,67.45,67.47,383470.0,58.0659,58.0917,58.0143,58.0315,383470.0
2021-07-26 15:00:00,67.48,67.54,67.47,67.53,92509.0,58.0401,58.0917,58.0315,58.0831,92509.0
2021-07-26 15:05:00,67.53,67.62,67.51,67.6,111048.0,58.0831,58.1605,58.0659,58.1433,111048.0
2021-07-26 15:10:00,67.6,67.62,67.55,67.62,76023.0,58.1433,58.1605,58.1003,58.1605,76023.0
2021-07-26 15:15:00,67.62,67.68,67.59,67.67,119198.0,58.1605,58.2121,58.1347,58.2035,119198.0
2021-07-26 15:20:00,67.67,67.7,67.63,67.69,100077.0,58.2035,58.2293,58.1691,58.2207,100077.0
2021-07-26 15:25:00,67.7,67.7,67.65,67.69,358227.0,58.2293,58.2293,58.1863,58.2207,358227.0
2021-07-26 15:30:00,67.69,67.72,67.56,67.7,228894.0,58.2207,58.2465,58.1089,58.2293,228894.0
2021-07-26 15:35:00,67.7,67.74,67.67,67.72,187194.0,58.2293,58.2637,58.2035,58.2465,187194.0
2021-07-26 15:40:00,67.72,67.76,67.72,67.75,252178.0,58.2465,58.2809,58.2465,58.2723,252178.0
2021-07-26 15:45:00,67.75,67.77,67.7,67.71,356347.0,58.2723,58.2895,58.2293,58.2379,356347.0
2021-07-26 15:50:00,67.71,67.84,67.71,67.82,578332.0,58.2379,58.3497,58.2379,58.3325,578332.0
2021-07-26 15:55:00,67.81,67.82,67.74,67.78,739911.0,58.3239,58.3325,58.2637,58.2981,739911.0
2021-07-27 09:30:00,67.08,67.87,66.78,67.86,1160940.0,57.696,58.3755,57.438,58.3669,1160940.0
2021-07-27 09:35:00,67.86,67.94,67.36,67.5,699517.0,58.3669,58.4357,57.9368,58.0573,699517.0
2021-07-27 09:40:00,67.5,67.63,67.15,67.41,392773.0,58.0573,58.1691,57.7562,57.9799,392773.0
2021-07-27 09:45:00,67.41,67.7,67.32,67.69,276033.0,57.9799,58.2293,57.9024,58.2207,276033.0
2021-07-27 09:50:00,67.7,67.71,67.47,67.69,235117.0,58.2293,58.2379,58.0315,58.2207,235117.0
2021-07-27 09:55:00,67.69,67.72,67.43,67.53,207742.0,58.2207,58.2465,57.9971,58.0831,207742.0
2021-07-27 10:00:00,67.53,67.62,67.46,67.47,192182.0,58.0831,58.1605,58.0229,58.0315,192182.0
2021-07-27 10:05:00,67.47,67.7,67.46,67.62,217042.0,58.0315,58.2293,58.0229,58.1605,217042.0
2021-07-27 10:10:00,67.61,67.61,67.46,67.51,158795.0,58.1519,58.1519,58.0229,58.0659,158795.0
2021-07-27 10:15:00,67.52,67.67,67.49,67.66,200171.0,58.0745,58.2035,58.0487,58.1949,200171.0
2021-07-27 10:20:00,67.67,67.85,67.64,67.82,274982.0,58.2035,58.3583,58.1777,58.3325,274982.0
2021-07-27 10:25:00,67.83,67.91,67.73,67.82,192484.0,58.3411,58.4099,58.2551,58.3325,192484.0
2021-07-27 10:30:00,67.81,67.9,67.79,67.81,210187.0,58.3239,58.4013,58.3067,58.3239,210187.0
2021-07-27 10:35:00,67.81,68.0,67.81,67.97,249036.0,58.3239,58.4873,58.3239,58.4615,249036.0
2021-07-27 10:40:00,67.97,68.13,67.94,67.99,401912.0,58.4615,58.5991,58.4357,58.4787,401912.0
2021-07-27 10:45:00,67.98,68.06,67.86,67.92,175762.0,58.4701,58.5389,58.3669,58.4185,175762.0
2021-07-27 10:50:00,67.92,68.14,67.88,68.12,105267.0,58.4185,58.6077,58.3841,58.5905,105267.0
2021-07-27 10:55:00,68.12,68.27,68.11,68.2,221065.0,58.5905,58.7195,58.5819,58.6593,221065.0
2021-07-27 11:00:00,68.2,68.34,68.17,68.31,214631.0,58.6593,58.7798,58.6335,58.754,214631.0
2021-07-27 11:05:00,68.31,68.4,68.23,68.33,238257.0,58.754,58.8314,58.6851,58.7712,238257.0
2021-07-27 11:10:00,68.33,68.36,68.28,68.35,86874.0,58.7712,58.797,58.7281,58.7884,86874.0
2021-07-27 11:15:00,68.35,68.38,68.2,68.2,257937.0,58.7884,58.8142,58.6593,58.6593,257937.0
2021-07-27 11:20:00,68.22,68.22,68.04,68.07,203917.0,58.6765,58.6765,58.5217,58.5475,203917.0
2021-07-27 11:25:00,68.08,68.08,67.97,68.03,258161.0,58.5561,58.5561,58.4615,58.5131,258161.0
2021-07-27 11:30:00,68.03,68.04,67.82,67.97,264820.0,58.5131,58.5217,58.3325,58.4615,264820.0
2021-07-27 11:35:00,67.97,68.02,67.84,67.89,153941.0,58.4615,58.5045,58.3497,58.3927,153941.0
2021-07-27 11:40:00,67.89,68.0,67.63,67.79,601088.0,58.3927,58.4873,58.1691,58.3067,601088.0
2021-07-27 11:45:00,67.78,67.86,67.76,67.8,143914.0,58.2981,58.3669,58.2809,58.3153,143914.0
2021-07-27 11:50:00,67.8,67.93,67.78,67.86,127947.0,58.3153,58.4271,58.2981,58.3669,127947.0
2021-07-27 11:55:00,67.87,67.91,67.83,67.87,126479.0,58.3755,58.4099,58.3411,58.3755,126479.0
2021-07-27 12:00:00,67.86,67.89,67.74,67.74,117382.0,58.3669,58.3927,58.2637,58.2637,117382.0
2021-07-27 12:05:00,67.73,67.73,67.6,67.67,163461.0,58.2551,58.2551,58.1433,58.2035,163461.0
2021-07-27 12:10:00,67.66,67.67,67.58,67.59,97717.0,58.1949,58.2035,58.1261,58.1347,97717.0
2021-07-27 12:15:00,67.6,67.65,67.5,67.53,151337.0,58.1433,58.1863,58.0573,58.0831,151337.0
2021-07-27 12:20:00,67.53,67.63,67.52,67.58,120332.0,58.0831,58.1691,58.0745,58.1261,120332.0
2021-07-27 12:25:00,67.58,67.67,67.57,67.61,77836.0,58.1261,58.2035,58.1175,58.1519,77836.0
2021-07-27 12:30:00,67.61,67.61,67.51,67.55,94047.0,58.1519,58.1519,58.0659,58.1003,94047.0
2021-07-27 12:35:00,67.56,67.63,67.54,67.57,56011.0,58.1089,58.1691,58.0917,58.1175,56011.0
2021-07-27 12:40:00,67.57,67.57,67.51,67.56,51416.0,58.1175,58.1175,58.0659,58.1089,51416.0
2021-07-27 12:45:00,67.57,67.58,67.5,67.51,113614.0,58.1175,58.1261,58.0573,58.0659,113614.0
2021-07-27 12:50:00,67.52,67.59,67.46,67.47,120768.0,58.0745,58.1347,58.0229,58.0315,120768.0
2021-07-27 12:55:00,67.47,67.56,67.42,67.5,144924.0,58.0315,58.1089,57.9885,58.0573,144924.0
2021-07-27 13:00:00,67.5,67.55,67.49,67.52,216306.0,58.0573,58.1003,58.0487,58.0745,216306.0
2021-07-27 13:05:00,67.52,67.68,67.51,67.6,172447.0,58.0745,58.2121,58.0659,58.1433,172447.0
2021-07-27 13:10:00,67.6,67.61,67.54,67.55,129641.0,58.1433,58.1519,58.0917,58.1003,129641.0
2021-07-27 13:15:00,67.55,67.62,67.51,67.62,91207.0,58.1003,58.1605,58.0659,58.1605,91207.0
2021-07-27 13:20:00,67.62,67.63,67.46,67.48,99180.0,58.1605,58.1691,58.0229,58.0401,99180.0
2021-07-27 13:25:00,67.47,67.49,67.37,67.4,101845.0,58.0315,58.0487,57.9455,57.9713,101845.0
2021-07-27 13:30:00,67.4,67.49,67.38,67.48,104956.0,57.9713,58.0487,57.9541,58.0401,104956.0
2021-07-27 13:35:00,67.47,67.6,67.46,67.6,158226.0,58.0315,58.1433,58.0229,58.1433,158226.0
2021-07-27 13:40:00,67.59,67.62,67.52,67.56,163568.0,58.1347,58.1605,58.0745,58.1089,163568.0
2021-07-27 13:45:00,67.57,67.69,67.52,67.67,187790.0,58.1175,58.2207,58.0745,58.2035,187790.0
2021-07-27 13:50:00,67.67,67.69,67.58,67.59,102264.0,58.2035,58.2207,58.1261,58.1347,102264.0
2021-07-27 13:55:00,67.58,67.6,67.56,67.59,55864.0,58.1261,58.1433,58.1089,58.1347,55864.0
2021-07-27 14:00:00,67.58,67.65,67.55,67.62,66969.0,58.1261,58.1863,58.1003,58.1605,66969.0
2021-07-27 14:05:00,67.62,67.73,67.57,67.72,121155.0,58.1605,58.2551,58.1175,58.2465,121155.0
2021-07-27 14:10:00,67.73,67.79,67.7,67.75,165899.0,58.2551,58.3067,58.2293,58.2723,165899.0
2021-07-27 14:15:00,67.74,67.85,67.69,67.83,145397.0,58.2637,58.3583,58.2207,58.3411,145397.0
2021-07-27 14:20:00,67.83,67.89,67.8,67.89,83884.0,58.3411,58.3927,58.3153,58.3927,83884.0
2021-07-27 14:25:00,67.89,67.91,67.86,67.86,68471.0,58.3927,58.4099,58.3669,58.3669,68471.0
2021-07-27 14:30:00,67.86,67.87,67.83,67.86,112316.0,58.3669,58.3755,58.3411,58.3669,112316.0
2021-07-27 14:35:00,67.87,67.91,67.84,67.87,73250.0,58.3755,58.4099,58.3497,58.3755,73250.0
2021-07-27 14:40:00,67.87,67.88,67.81,67.81,69476.0,58.3755,58.3841,58.3239,58.3239,69476.0
2021-07-27 14:45:00,67.81,67.94,67.81,67.91,105758.0,58.3239,58.4357,58.3239,58.4099,105758.0
2021-07-27 14:50:00,67.91,67.93,67.8,67.81,73919.0,58.4099,58.4271,58.3153,58.3239,73919.0
2021-07-27 14:55:00,67.82,67.86,67.79,67.82,61657.0,58.3325,58.3669,58.3067,58.3325,61657.0
2021-07-27 15:00:00,67.83,67.9,67.83,67.84,106173.0,58.3411,58.4013,58.3411,58.3497,106173.0
2021-07-27 15:05:00,67.85,67.88,67.84,67.86,86828.0,58.3583,58.3841,58.3497,58.3669,86828.0
2021-07-27 15:10:00,67.86,67.88,67.79,67.88,205829.0,58.3669,58.3841,58.3067,58.3841,205829.0
2021-07-27 15:15:00,67.88,67.96,67.87,67.9,257478.0,58.3841,58.4529,58.3755,58.4013,257478.0
2021-07-27 15:20:00,67.9,67.9,67.83,67.89,119881.0,58.4013,58.4013,58.3411,58.3927,119881.0
2021-07-27 15:25:00,67.89,67.95,67.84,67.85,222479.0,58.3927,58.4443,58.3497,58.3583,222479.0
2021-07-27 15:30:00,67.85,67.85,67.73,67.76,198270.0,58.3583,58.3583,58.2551,58.2809,198270.0
2021-07-27 15:35:00,67.76,67.76,67.69,67.72,149016.0,58.2809,58.2809,58.2207,58.2465,149016.0
2021-07-27 15:40:00,67.72,67.84,67.67,67.83,156432.0,58.2465,58.3497,58.2035,58.3411,156432.0
2021-07-27 15:45:00,67.83,67.84,67.75,67.79,141592.0,58.3411,58.3497,58.2723,58.3067,141592.0
2021-07-27 15:50:00,67.8,67.99,67.8,67.93,342877.0,58.3153,58.4787,58.3153,58.4271,342877.0
2021-07-27 15:55:00,67.92,67.99,67.9,67.98,674507.0,58.4185,58.4787,58.4013,58.4701,674507.0
2021-07-28 09:30:00,68.32,68.46,67.98,68.36,788583.0,58.7626,58.883,58.4701,58.797,788583.0
2021-07-28 09:35:00,68.33,68.37,68.11,68.28,358527.0,58.7712,58.8056,58.5819,58.7281,358527.0
2021-07-28 09:40:00,68.28,68.34,68.07,68.29,327018.0,58.7281,58.7798,58.5475,58.7367,327018.0
2021-07-28 09:45:00,68.29,68.31,68.16,68.24,161761.0,58.7367,58.754,58.6249,58.6937,161761.0
2021-07-28 09:50:00,68.24,68.25,67.94,68.01,213439.0,58.6937,58.7023,58.4357,58.4959,213439.0
2021-07-28 09:55:00,68.01,68.02,67.77,67.8,267505.0,58.4959,58.5045,58.2895,58.3153,267505.0
2021-07-28 10:00:00,67.81,67.84,67.67,67.77,312708.0,58.3239,58.3497,58.2035,58.2895,312708.0
2021-07-28 10:05:00,67.77,67.96,67.73,67.74,254018.0,58.2895,58.4529,58.2551,58.2637,254018.0
2021-07-28 10:10:00,67.74,67.78,67.61,67.65,200345.0,58.2637,58.2981,58.1519,58.1863,200345.0
2021-07-28 10:15:00,67.65,67.7,67.48,67.49,242201.0,58.1863,58.2293,58.0401,58.0487,242201.0
2021-07-28 10:20:00,67.51,67.73,67.5,67.62,170124.0,58.0659,58.2551,58.0573,58.1605,170124.0
2021-07-28 10:25:00,67.61,67.69,67.53,67.67,176298.0,58.1519,58.2207,58.0831,58.2035,176298.0
2021-07-28 10:30:00,67.67,67.75,67.58,67.7,170169.0,58.2035,58.2723,58.1261,58.2293,170169.0
2021-07-28 10:35:00,67.69,67.88,67.67,67.81,172025.0,58.2207,58.3841,58.2035,58.3239,172025.0
2021-07-28 10:40:00,67.8,67.93,67.76,67.91,148685.0,58.3153,58.4271,58.2809,58.4099,148685.0
2021-07-28 10:45:00,67.91,68.12,67.88,68.08,344124.0,58.4099,58.5905,58.3841,58.5561,344124.0
2021-07-28 10:50:00,68.07,68.14,67.97,67.98,159337.0,58.5475,58.6077,58.4615,58.4701,159337.0
2021-07-28 10:55:00,67.98,68.03,67.92,67.99,166822.0,58.4701,58.5131,58.4185,58.4787,166822.0
2021-07-28 11:00:00,67.98,68.06,67.85,67.98,147014.0,58.4701,58.5389,58.3583,58.4701,147014.0
2021-07-28 11:05:00,67.98,68.01,67.92,67.97,101730.0,58.4701,58.4959,58.4185,58.4615,101730.0
2021-07-28 11:10:00,67.97,67.99,67.9,67.99,86757.0,58.4615,58.4787,58.4013,58.4787,86757.0
2021-07-28 11:15:00,68.0,68.08,67.93,67.97,185568.0,58.4873,58.5561,58.4271,58.4615,185568.0
2021-07-28 11:20:00,67.97,68.17,67.95,68.15,158887.0,58.4615,58.6335,58.4443,58.6163,158887.0
2021-07-28 11:25:00,68.15,68.22,68.08,68.12,154986.0,58.6163,58.6765,58.5561,58.5905,154986.0
2021-07-28 11:30:00,68.13,68.2,68.12,68.14,92954.0,58.5991,58.6593,58.5905,58.6077,92954.0
2021-07-28 11:35:00,68.15,68.23,68.09,68.21,197538.0,58.6163,58.6851,58.5647,58.6679,197538.0
2021-07-28 11:40:00,68.21,68.27,68.18,68.25,99322.0,58.6679,58.7195,58.6421,58.7023,99322.0
2021-07-28 11:45:00,68.25,68.29,68.23,68.27,165031.0,58.7023,58.7367,58.6851,58.7195,165031.0
2021-07-28 11:50:00,68.27,68.38,68.26,68.36,134876.0,58.7195,58.8142,58.7109,58.797,134876.0
2021-07-28 11:55:00,68.36,68.38,68.25,68.33,115200.0,58.797,58.8142,58.7023,58.7712,115200.0
2021-07-28 12:00:00,68.33,68.34,68.24,68.27,199496.0,58.7712,58.7798,58.6937,58.7195,199496.0
2021-07-28 12:05:00,68.28,68.29,68.22,68.24,67830.0,58.7281,58.7367,58.6765,58.6937,67830.0
2021-07-28 12:10:00,68.23,68.3,68.21,68.28,56851.0,58.6851,58.7454,58.6679,58.7281,56851.0
2021-07-28 12:15:00,68.28,68.31,68.2,68.31,66739.0,58.7281,58.754,58.6593,58.754,66739.0
2021-07-28 12:20:00,68.31,68.35,68.26,68.34,66933.0,58.754,58.7884,58.7109,58.7798,66933.0
2021-07-28 12:25:00,68.33,68.33,68.09,68.09,104173.0,58.7712,58.7712,58.5647,58.5647,104173.0
2021-07-28 12:30:00,68.09,68.19,68.07,68.13,80883.0,58.5647,58.6507,58.5475,58.5991,80883.0
2021-07-28 12:35:00,68.13,68.19,68.11,68.17,56767.0,58.5991,58.6507,58.5819,58.6335,56767.0
2021-07-28 12:40:00,68.17,68.21,68.12,68.16,72421.0,58.6335,58.6679,58.5905,58.6249,72421.0
2021-07-28 12:45:00,68.15,68.27,68.15,68.26,107508.0,58.6163,58.7195,58.6163,58.7109,107508.0
2021-07-28 12:50:00,68.25,68.33,68.25,68.26,72870.0,58.7023,58.7712,58.7023,58.7109,72870.0
2021-07-28 12:55:00,68.26,68.28,68.2,68.25,88535.0,58.7109,58.7281,58.6593,58.7023,88535.0
2021-07-28 13:00:00,68.25,68.33,68.24,68.3,58011.0,58.7023,58.7712,58.6937,58.7454,58011.0
2021-07-28 13:05:00,68.3,68.32,68.24,68.31,61989.0,58.7454,58.7626,58.6937,58.754,61989.0
2021-07-28 13:10:00,68.32,68.34,68.3,68.31,67849.0,58.7626,58.7798,58.7454,58.754,67849.0
2021-07-28 13:15:00,68.31,68.41,68.31,68.39,123799.0,58.754,58.84,58.754,58.8228,123799.0
2021-07-28 13:20:00,68.39,68.44,68.37,68.38,86807.0,58.8228,58.8658,58.8056,58.8142,86807.0
2021-07-28 13:25:00,68.38,68.4,68.31,68.33,99775.0,58.8142,58.8314,58.754,58.7712,99775.0
2021-07-28 13:30:00,68.34,68.42,68.28,68.29,69819.0,58.7798,58.8486,58.7281,58.7367,69819.0
2021-07-28 13:35:00,68.29,68.36,68.29,68.33,72122.0,58.7367,58.797,58.7367,58.7712,72122.0
2021-07-28 13:40:00,68.33,68.34,68.24,68.26,83651.0,58.7712,58.7798,58.6937,58.7109,83651.0
2021-07-28 13:45:00,68.26,68.31,68.23,68.3,66193.0,58.7109,58.754,58.6851,58.7454,66193.0
2021-07-28 13:50:00,68.3,68.33,68.25,68.29,60607.0,58.7454,58.7712,58.7023,58.7367,60607.0
2021-07-28 13:55:00,68.29,68.29,68.18,68.25,69920.0,58.7367,58.7367,58.6421,58.7023,69920.0
2021-07-28 14:00:00,68.24,68.59,68.18,68.5,366622.0,58.6937,58.9948,58.6421,58.9174,366622.0
2021-07-28 14:05:00,68.5,68.51,68.2,68.24,139118.0,58.9174,58.926,58.6593,58.6937,139118.0
2021-07-28 14:10:00,68.23,68.24,68.11,68.16,110669.0,58.6851,58.6937,58.5819,58.6249,110669.0
2021-07-28 14:15:00,68.16,68.16,68.09,68.13,214228.0,58.6249,58.6249,58.5647,58.5991,214228.0
2021-07-28 14:20:00,68.12,68.19,68.11,68.16,129442.0,58.5905,58.6507,58.5819,58.6249,129442.0
2021-07-28 14:25:00,68.16,68.27,68.15,68.24,127772.0,58.6249,58.7195,58.6163,58.6937,127772.0
2021-07-28 14:30:00,68.23,68.36,68.21,68.35,153951.0,58.6851,58.797,58.6679,58.7884,153951.0
2021-07-28 14:35:00,68.35,68.36,68.26,68.26,162823.0,58.7884,58.797,58.7109,58.7109,162823.0
2021-07-28 14:40:00,68.27,68.41,68.26,68.39,203251.0,58.7195,58.84,58.7109,58.8228,203251.0
2021-07-28 14:45:00,68.39,68.46,68.37,68.41,265042.0,58.8228,58.883,58.8056,58.84,265042.0
2021-07-28 14:50:00,68.41,68.49,68.38,68.44,261688.0,58.84,58.9088,58.8142,58.8658,261688.0
2021-07-28 14:55:00,68.45,68.61,68.45,68.6,225666.0,58.8744,59.012,58.8744,59.0034,225666.0
2021-07-28 15:00:00,68.6,68.62,68.49,68.55,293423.0,59.0034,59.0206,58.9088,58.9604,293423.0
2021-07-28 15:05:00,68.55,68.58,68.46,68.5,204331.0,58.9604,58.9862,58.883,58.9174,204331.0
2021-07-28 15:10:00,68.5,68.55,68.47,68.5,286407.0,58.9174,58.9604,58.8916,58.9174,286407.0
2021-07-28 15:15:00,68.5,68.52,68.39,68.42,238926.0,58.9174,58.9346,58.8228,58.8486,238926.0
2021-07-28 15:20:00,68.42,68.42,68.3,68.31,129502.0,58.8486,58.8486,58.7454,58.754,129502.0
2021-07-28 15:25:00,68.32,68.44,68.3,68.41,197318.0,58.7626,58.8658,58.7454,58.84,197318.0
2021-07-28 15:30:00,68.42,68.49,68.41,68.44,139299.0,58.8486,58.9088,58.84,58.8658,139299.0
2021-07-28 15:35:00,68.44,68.45,68.28,68.29,194043.0,58.8658,58.8744,58.7281,58.7367,194043.0
2021-07-28 15:40:00,68.28,68.32,68.22,68.26,147806.0,58.7281,58.7626,58.6765,58.7109,147806.0
2021-07-28 15:45:00,68.25,68.28,68.17,68.21,204811.0,58.7023,58.7281,58.6335,58.6679,204811.0
2021-07-28 15:50:00,68.21,68.25,68.09,68.14,425240.0,58.6679,58.7023,58.5647,58.6077,425240.0
2021-07-28 15:55:00,68.14,68.18,68.07,68.09,779421.0,58.6077,58.6421,58.5475,58.5647,779421.0
2021-07-29 09:30:00,68.71,69.13,68.5,68.78,1674850.0,59.098,59.4592,58.9174,59.1582,1674850.0
2021-07-29 09:35:00,68.77,68.85,68.41,68.82,368095.0,59.1496,59.2184,58.84,59.1926,368095.0
2021-07-29 09:40:00,68.85,69.04,68.6,68.65,379890.0,59.2184,59.3818,59.0034,59.0464,379890.0
2021-07-29 09:45:00,68.66,68.66,68.46,68.62,468028.0,59.055,59.055,58.883,59.0206,468028.0
2021-07-29 09:50:00,68.63,68.74,68.45,68.49,250989.0,59.0292,59.1238,58.8744,58.9088,250989.0
2021-07-29 09:55:00,68.48,68.72,68.43,68.69,210444.0,58.9002,59.1066,58.8572,59.0808,210444.0
2021-07-29 10:00:00,68.7,68.79,68.55,68.78,219302.0,59.0894,59.1668,58.9604,59.1582,219302.0
2021-07-29 10:05:00,68.78,68.96,68.68,68.93,266424.0,59.1582,59.313,59.0722,59.2872,266424.0
2021-07-29 10:10:00,68.94,69.02,68.88,69.02,343241.0,59.2958,59.3646,59.2442,59.3646,343241.0
2021-07-29 10:15:00,69.02,69.19,68.96,69.03,255679.0,59.3646,59.5108,59.313,59.3732,255679.0
2021-07-29 10:20:00,69.03,69.06,68.84,68.86,289611.0,59.3732,59.399,59.2098,59.227,289611.0
2021-07-29 10:25:00,68.85,68.97,68.8,68.85,127169.0,59.2184,59.3216,59.1754,59.2184,127169.0
2021-07-29 10:30:00,68.85,68.92,68.73,68.87,132834.0,59.2184,59.2786,59.1152,59.2356,132834.0
2021-07-29 10:35:00,68.87,69.02,68.86,69.01,165885.0,59.2356,59.3646,59.227,59.356,165885.0
2021-07-29 10:40:00,69.02,69.05,68.93,69.0,144460.0,59.3646,59.3904,59.2872,59.3474,144460.0
2021-07-29 10:45:00,69.0,69.13,68.98,69.0,102055.0,59.3474,59.4592,59.3302,59.3474,102055.0
2021-07-29 10:50:00,69.0,69.0,68.91,68.95,129546.0,59.3474,59.3474,59.27,59.3044,129546.0
2021-07-29 10:55:00,68.95,69.13,68.87,69.12,246691.0,59.3044,59.4592,59.2356,59.4506,246691.0
2021-07-29 11:00:00,69.12,69.13,69.01,69.06,119369.0,59.4506,59.4592,59.356,59.399,119369.0
2021-07-29 11:05:00,69.06,69.18,69.04,69.16,166454.0,59.399,59.5022,59.3818,59.485,166454.0
2021-07-29 11:10:00,69.16,69.2,69.08,69.19,207577.0,59.485,59.5194,59.4162,59.5108,207577.0
2021-07-29 11:15:00,69.19,69.28,69.17,69.23,245909.0,59.5108,59.5883,59.4936,59.5453,245909.0
2021-07-29 11:20:00,69.23,69.37,69.18,69.37,274736.0,59.5453,59.6657,59.5022,59.6657,274736.0
2021-07-29 11:25:00,69.36,69.4,69.3,69.35,739806.0,59.6571,59.6915,59.6055,59.6485,739806.0
2021-07-29 11:30:00,69.34,69.48,69.33,69.37,282980.0,59.6399,59.7603,59.6313,59.6657,282980.0
2021-07-29 11:35:00,69.37,69.53,69.35,69.48,195409.0,59.6657,59.8033,59.6485,59.7603,195409.0
2021-07-29 11:40:00,69.48,69.5,69.42,69.44,104572.0,59.7603,59.7775,59.7087,59.7259,104572.0
2021-07-29 11:45:00,69.45,69.45,69.36,69.42,82884.0,59.7345,59.7345,59.6571,59.7087,82884.0
2021-07-29 11:50:00,69.41,69.44,69.35,69.38,159394.0,59.7001,59.7259,59.6485,59.6743,159394.0
2021-07-29 11:55:00,69.39,69.42,69.32,69.34,129722.0,59.6829,59.7087,59.6227,59.6399,129722.0
2021-07-29 12:00:00,69.34,69.37,69.3,69.36,390484.0,59.6399,59.6657,59.6055,59.6571,390484.0
2021-07-29 12:05:00,69.35,69.47,69.34,69.42,163912.0,59.6485,59.7517,59.6399,59.7087,163912.0
2021-07-29 12:10:00,69.42,69.46,69.39,69.45,95606.0,59.7087,59.7431,59.6829,59.7345,95606.0
2021-07-29 12:15:00,69.44,69.47,69.38,69.47,106339.0,59.7259,59.7517,59.6743,59.7517,106339.0
2021-07-29 12:20:00,69.47,69.54,69.46,69.53,266434.0,59.7517,59.8119,59.7431,59.8033,266434.0
2021-07-29 12:25:00,69.53,69.57,69.5,69.55,145803.0,59.8033,59.8377,59.7775,59.8205,145803.0
2021-07-29 12:30:00,69.54,69.57,69.51,69.52,206794.0,59.8119,59.8377,59.7861,59.7947,206794.0
2021-07-29 12:35:00,69.53,69.57,69.45,69.56,114636.0,59.8033,59.8377,59.7345,59.8291,114636.0
2021-07-29 12:40:00,69.56,69.56,69.49,69.52,73531.0,59.8291,59.8291,59.7689,59.7947,73531.0
2021-07-29 12:45:00,69.51,69.51,69.39,69.42,120112.0,59.7861,59.7861,59.6829,59.7087,120112.0
2021-07-29 12:50:00,69.42,69.46,69.39,69.45,81266.0,59.7087,59.7431,59.6829,59.7345,81266.0
2021-07-29 12:55:00,69.45,69.5,69.43,69.5,85596.0,59.7345,59.7775,59.7173,59.7775,85596.0
2021-07-29 13:00:00,69.5,69.5,69.43,69.49,93069.0,59.7775,59.7775,59.7173,59.7689,93069.0
2021-07-29 13:05:00,69.5,69.53,69.46,69.47,85302.0,59.7775,59.8033,59.7431,59.7517,85302.0
2021-07-29 13:10:00,69.47,69.5,69.43,69.5,89676.0,59.7517,59.7775,59.7173,59.7775,89676.0
2021-07-29 13:15:00,69.5,69.58,69.49,69.57,141456.0,59.7775,59.8463,59.7689,59.8377,141456.0
2021-07-29 13:20:00,69.58,69.58,69.49,69.51,126118.0,59.8463,59.8463,59.7689,59.7861,126118.0
2021-07-29 13:25:00,69.5,69.54,69.48,69.48,67087.0,59.7775,59.8119,59.7603,59.7603,67087.0
2021-07-29 13:30:00,69.48,69.49,69.4,69.44,97681.0,59.7603,59.7689,59.6915,59.7259,97681.0
2021-07-29 13:35:00,69.44,69.44,69.39,69.41,81145.0,59.7259,59.7259,59.6829,59.7001,81145.0
2021-07-29 13:40:00,69.4,69.43,69.33,69.42,117527.0,59.6915,59.7173,59.6313,59.7087,117527.0
2021-07-29 13:45:00,69.42,69.45,69.36,69.45,75040.0,59.7087,59.7345,59.6571,59.7345,75040.0
2021-07-29 13:50:00,69.44,69.45,69.37,69.41,87459.0,59.7259,59.7345,59.6657,59.7001,87459.0
2021-07-29 13:55:00,69.41,69.41,69.31,69.34,143530.0,59.7001,59.7001,59.6141,59.6399,143530.0
2021-07-29 14:00:00,69.34,69.38,69.27,69.28,160369.0,59.6399,59.6743,59.5797,59.5883,160369.0
2021-07-29 14:05:00,69.27,69.33,69.26,69.33,359450.0,59.5797,59.6313,59.5711,59.6313,359450.0
2021-07-29 14:10:00,69.33,69.4,69.31,69.36,114677.0,59.6313,59.6915,59.6141,59.6571,114677.0
2021-07-29 14:15:00,69.37,69.38,69.27,69.33,144745.0,59.6657,59.6743,59.5797,59.6313,144745.0
2021-07-29 14:20:00,69.33,69.34,69.24,69.25,199078.0,59.6313,59.6399,59.5539,59.5625,199078.0
2021-07-29 14:25:00,69.26,69.36,69.25,69.31,127125.0,59.5711,59.6571,59.5625,59.6141,127125.0
2021-07-29 14:30:00,69.31,69.32,69.13,69.17,127105.0,59.6141,59.6227,59.4592,59.4936,127105.0
2021-07-29 14:35:00,69.18,69.21,69.11,69.12,138421.0,59.5022,59.528,59.442,59.4506,138421.0
2021-07-29 14:40:00,69.13,69.2,69.1,69.18,96331.0,59.4592,59.5194,59.4334,59.5022,96331.0
2021-07-29 14:45:00,69.17,69.17,69.1,69.15,105832.0,59.4936,59.4936,59.4334,59.4764,105832.0
2021-07-29 14:50:00,69.15,69.16,69.11,69.14,122893.0,59.4764,59.485,59.442,59.4678,122893.0
2021-07-29 14:55:00,69.14,69.19,69.13,69.19,81910.0,59.4678,59.5108,59.4592,59.5108,81910.0
2021-07-29 15:00:00,69.18,69.18,69.09,69.09,139222.0,59.5022,59.5022,59.4248,59.4248,139222.0
2021-07-29 15:05:00,69.09,69.1,69.04,69.06,141524.0,59.4248,59.4334,59.3818,59.399,141524.0
2021-07-29 15:10:00,69.06,69.07,68.99,69.01,214537.0,59.399,59.4076,59.3388,59.356,214537.0
2021-07-29 15:15:00,69.01,69.04,68.94,69.03,186423.0,59.356,59.3818,59.2958,59.3732,186423.0
2021-07-29 15:20:00,69.03,69.1,68.98,69.08,201316.0,59.3732,59.4334,59.3302,59.4162,201316.0
2021-07-29 15:25:00,69.07,69.1,69.01,69.03,301728.0,59.4076,59.4334,59.356,59.3732,301728.0
2021-07-29 15:30:00,69.03,69.04,68.94,68.94,394492.0,59.3732,59.3818,59.2958,59.2958,394492.0
2021-07-29 15:35:00,68.94,69.01,68.92,68.97,196060.0,59.2958,59.356,59.2786,59.3216,196060.0
2021-07-29 15:40:00,68.97,68.97,68.84,68.9,347461.0,59.3216,59.3216,59.2098,59.2614,347461.0
2021-07-29 15:45:00,68.9,68.9,68.8,68.86,438282.0,59.2614,59.2614,59.1754,59.227,438282.0
2021-07-29 15:50:00,68.85,68.89,68.76,68.84,499149.0,59.2184,59.2528,59.141,59.2098,499149.0
2021-07-29 15:55:00,68.84,68.85,68.68,68.81,768927.0,59.2098,59.2184,59.0722,59.184,768927.0
2021-07-30 09:30:00,67.92,68.1,67.76,68.02,633764.0,58.8591,59.0151,58.7205,58.9458,633764.0
2021-07-30 09:35:00,68.04,68.28,67.91,68.26,308453.0,58.9631,59.1711,58.8504,59.1538,308453.0
2021-07-30 09:40:00,68.27,68.38,68.12,68.33,476119.0,59.1624,59.2577,59.0324,59.2144,476119.0
2021-07-30 09:45:00,68.32,68.41,68.12,68.41,221800.0,59.2057,59.2837,59.0324,59.2837,221800.0
2021-07-30 09:50:00,68.41,68.43,68.11,68.3,274856.0,59.2837,59.3011,59.0238,59.1884,274856.0
2021-07-30 09:55:00,68.29,68.36,68.14,68.21,214687.0,59.1798,59.2404,59.0498,59.1104,214687.0
2021-07-30 10:00:00,68.2,68.34,68.16,68.33,185824.0,59.1018,59.2231,59.0671,59.2144,185824.0
2021-07-30 10:05:00,68.33,68.5,68.26,68.49,145897.0,59.2144,59.3617,59.1538,59.3531,145897.0
2021-07-30 10:10:00,68.48,68.52,68.33,68.5,195976.0,59.3444,59.3791,59.2144,59.3617,195976.0
2021-07-30 10:15:00,68.49,68.49,68.18,68.2,139071.0,59.3531,59.3531,59.0844,59.1018,139071.0
2021-07-30 10:20:00,68.2,68.26,68.09,68.12,229675.0,59.1018,59.1538,59.0064,59.0324,229675.0
2021-07-30 10:25:00,68.12,68.15,68.0,68.02,179975.0,59.0324,59.0584,58.9284,58.9458,179975.0
2021-07-30 10:30:00,68.04,68.17,68.0,68.04,168185.0,58.9631,59.0758,58.9284,58.9631,168185.0
2021-07-30 10:35:00,68.03,68.03,67.91,67.97,213648.0,58.9544,58.9544,58.8504,58.9024,213648.0
2021-07-30 10:40:00,67.97,68.13,67.91,67.99,200517.0,58.9024,59.0411,58.8504,58.9198,200517.0
2021-07-30 10:45:00,67.98,68.06,67.9,67.96,180406.0,58.9111,58.9804,58.8418,58.8938,180406.0
2021-07-30 10:50:00,67.97,68.03,67.91,67.92,102495.0,58.9024,58.9544,58.8504,58.8591,102495.0
2021-07-30 10:55:00,67.92,67.98,67.85,67.89,196026.0,58.8591,58.9111,58.7984,58.8331,196026.0
2021-07-30 11:00:00,67.88,67.95,67.84,67.92,108146.0,58.8244,58.8851,58.7898,58.8591,108146.0
2021-07-30 11:05:00,67.92,68.01,67.88,67.99,167465.0,58.8591,58.9371,58.8244,58.9198,167465.0
2021-07-30 11:10:00,68.0,68.11,67.98,68.07,108704.0,58.9284,59.0238,58.9111,58.9891,108704.0
2021-07-30 11:15:00,68.06,68.1,68.02,68.03,102970.0,58.9804,59.0151,58.9458,58.9544,102970.0
2021-07-30 11:20:00,68.03,68.06,67.98,68.0,81412.0,58.9544,58.9804,58.9111,58.9284,81412.0
2021-07-30 11:25:00,67.99,68.0,67.81,67.82,108248.0,58.9198,58.9284,58.7638,58.7725,108248.0
2021-07-30 11:30:00,67.83,67.87,67.72,67.73,175053.0,58.7811,58.8158,58.6858,58.6945,175053.0
2021-07-30 11:35:00,67.73,67.76,67.66,67.71,114028.0,58.6945,58.7205,58.6338,58.6771,114028.0
2021-07-30 11:40:00,67.7,67.82,67.7,67.79,99991.0,58.6685,58.7725,58.6685,58.7465,99991.0
2021-07-30 11:45:00,67.78,67.86,67.74,67.75,121123.0,58.7378,58.8071,58.7031,58.7118,121123.0
2021-07-30 11:50:00,67.75,67.81,67.72,67.75,109568.0,58.7118,58.7638,58.6858,58.7118,109568.0
2021-07-30 11:55:00,67.74,67.78,67.68,67.72,104355.0,58.7031,58.7378,58.6511,58.6858,104355.0
2021-07-30 12:00:00,67.72,67.74,67.54,67.57,158758.0,58.6858,58.7031,58.5298,58.5558,158758.0
2021-07-30 12:05:00,67.58,67.63,67.54,67.62,121577.0,58.5645,58.6078,58.5298,58.5991,121577.0
2021-07-30 12:10:00,67.63,67.72,67.6,67.71,104281.0,58.6078,58.6858,58.5818,58.6771,104281.0
2021-07-30 12:15:00,67.71,67.72,67.63,67.64,109563.0,58.6771,58.6858,58.6078,58.6165,109563.0
2021-07-30 12:20:00,67.65,67.68,67.61,67.62,94669.0,58.6251,58.6511,58.5905,58.5991,94669.0
2021-07-30 12:25:00,67.63,67.64,67.57,67.58,137616.0,58.6078,58.6165,58.5558,58.5645,137616.0
2021-07-30 12:30:00,67.59,67.61,67.54,67.6,113530.0,58.5731,58.5905,58.5298,58.5818,113530.0
2021-07-30 12:35:00,67.6,67.67,67.59,67.63,75755.0,58.5818,58.6425,58.5731,58.6078,75755.0
2021-07-30 12:40:00,67.63,67.72,67.62,67.68,111686.0,58.6078,58.6858,58.5991,58.6511,111686.0
2021-07-30 12:45:00,67.67,67.71,67.62,67.65,81509.0,58.6425,58.6771,58.5991,58.6251,81509.0
2021-07-30 12:50:00,67.64,67.67,67.59,67.59,80647.0,58.6165,58.6425,58.5731,58.5731,80647.0
2021-07-30 12:55:00,67.59,67.59,67.44,67.45,161081.0,58.5731,58.5731,58.4431,58.4518,161081.0
2021-07-30 13:00:00,67.46,67.47,67.37,67.41,89321.0,58.4605,58.4691,58.3825,58.4171,89321.0
2021-07-30 13:05:00,67.41,67.44,67.36,67.41,132739.0,58.4171,58.4431,58.3738,58.4171,132739.0
2021-07-30 13:10:00,67.42,67.54,67.4,67.53,122503.0,58.4258,58.5298,58.4085,58.5211,122503.0
2021-07-30 13:15:00,67.53,67.61,67.53,67.57,100150.0,58.5211,58.5905,58.5211,58.5558,100150.0
2021-07-30 13:20:00,67.57,67.62,67.53,67.56,113838.0,58.5558,58.5991,58.5211,58.5471,113838.0
2021-07-30 13:25:00,67.55,67.58,67.49,67.49,99785.0,58.5385,58.5645,58.4865,58.4865,99785.0
2021-07-30 13:30:00,67.49,67.49,67.43,67.46,82235.0,58.4865,58.4865,58.4345,58.4605,82235.0
2021-07-30 13:35:00,67.47,67.56,67.46,67.56,116807.0,58.4691,58.5471,58.4605,58.5471,116807.0
2021-07-30 13:40:00,67.56,67.6,67.53,67.57,89362.0,58.5471,58.5818,58.5211,58.5558,89362.0
2021-07-30 13:45:00,67.56,67.64,67.51,67.62,139347.0,58.5471,58.6165,58.5038,58.5991,139347.0
2021-07-30 13:50:00,67.63,67.66,67.6,67.6,177770.0,58.6078,58.6338,58.5818,58.5818,177770.0
2021-07-30 13:55:00,67.61,67.62,67.51,67.59,172450.0,58.5905,58.5991,58.5038,58.5731,172450.0
2021-07-30 14:00:00,67.59,67.59,67.42,67.47,109764.0,58.5731,58.5731,58.4258,58.4691,109764.0
2021-07-30 14:05:00,67.47,67.49,67.4,67.47,141490.0,58.4691,58.4865,58.4085,58.4691,141490.0
2021-07-30 14:10:00,67.46,67.53,67.43,67.5,70060.0,58.4605,58.5211,58.4345,58.4951,70060.0
2021-07-30 14:15:00,67.51,67.57,67.5,67.54,78845.0,58.5038,58.5558,58.4951,58.5298,78845.0
2021-07-30 14:20:00,67.54,67.57,67.42,67.44,139548.0,58.5298,58.5558,58.4258,58.4431,139548.0
2021-07-30 14:25:00,67.43,67.43,67.31,67.33,112578.0,58.4345,58.4345,58.3305,58.3478,112578.0
2021-07-30 14:30:00,67.33,67.34,67.24,67.27,145369.0,58.3478,58.3565,58.2698,58.2958,145369.0
2021-07-30 14:35:00,67.28,67.36,67.25,67.28,197705.0,58.3045,58.3738,58.2785,58.3045,197705.0
2021-07-30 14:40:00,67.29,67.38,67.29,67.36,99842.0,58.3132,58.3911,58.3132,58.3738,99842.0
2021-07-30 14:45:00,67.37,67.43,67.36,67.43,75717.0,58.3825,58.4345,58.3738,58.4345,75717.0
2021-07-30 14:50:00,67.42,67.49,67.42,67.49,67811.0,58.4258,58.4865,58.4258,58.4865,67811.0
2021-07-30 14:55:00,67.49,67.54,67.45,67.5,92683.0,58.4865,58.5298,58.4518,58.4951,92683.0
2021-07-30 15:00:00,67.51,67.56,67.5,67.56,96184.0,58.5038,58.5471,58.4951,58.5471,96184.0
2021-07-30 15:05:00,67.56,67.58,67.52,67.57,82276.0,58.5471,58.5645,58.5125,58.5558,82276.0
2021-07-30 15:10:00,67.57,67.58,67.51,67.53,103240.0,58.5558,58.5645,58.5038,58.5211,103240.0
2021-07-30 15:15:00,67.54,67.58,67.5,67.51,185751.0,58.5298,58.5645,58.4951,58.5038,185751.0
2021-07-30 15:20:00,67.5,67.52,67.41,67.42,107278.0,58.4951,58.5125,58.4171,58.4258,107278.0
2021-07-30 15:25:00,67.42,67.52,67.41,67.5,208193.0,58.4258,58.5125,58.4171,58.4951,208193.0
2021-07-30 15:30:00,67.49,67.53,67.42,67.53,269495.0,58.4865,58.5211,58.4258,58.5211,269495.0
2021-07-30 15:35:00,67.52,67.58,67.49,67.57,229587.0,58.5125,58.5645,58.4865,58.5558,229587.0
2021-07-30 15:40:00,67.57,67.64,67.53,67.54,263890.0,58.5558,58.6165,58.5211,58.5298,263890.0
2021-07-30 15:45:00,67.54,67.65,67.52,67.65,215077.0,58.5298,58.6251,58.5125,58.6251,215077.0
2021-07-30 15:50:00,67.65,67.73,67.59,67.65,380736.0,58.6251,58.6945,58.5731,58.6251,380736.0
2021-07-30 15:55:00,67.65,67.74,67.61,67.62,853657.0,58.6251,58.7031,58.5905,58.5991,853657.0
2021-08-02 09:30:00,67.95,68.31,67.84,68.16,672689.0,58.8851,59.1971,58.7898,59.0671,672689.0
2021-08-02 09:35:00,68.17,68.58,68.12,68.48,724623.0,59.0758,59.4311,59.0324,59.3444,724623.0
2021-08-02 09:40:00,68.48,68.78,68.47,68.73,462736.0,59.3444,59.6044,59.3357,59.5611,462736.0
2021-08-02 09:45:00,68.73,68.99,68.63,68.95,547927.0,59.5611,59.7864,59.4744,59.7517,547927.0
2021-08-02 09:50:00,68.96,69.08,68.88,68.92,390179.0,59.7604,59.8644,59.691,59.7257,390179.0
2021-08-02 09:55:00,68.92,69.0,68.85,68.93,253617.0,59.7257,59.795,59.665,59.7344,253617.0
2021-08-02 10:00:00,68.93,69.12,68.77,69.05,341876.0,59.7344,59.899,59.5957,59.8384,341876.0
2021-08-02 10:05:00,69.06,69.07,68.76,68.91,300587.0,59.847,59.8557,59.5871,59.717,300587.0
2021-08-02 10:10:00,68.91,68.96,68.7,68.79,242308.0,59.717,59.7604,59.5351,59.613,242308.0
2021-08-02 10:15:00,68.79,68.83,68.65,68.69,191899.0,59.613,59.6477,59.4917,59.5264,191899.0
2021-08-02 10:20:00,68.69,68.74,68.56,68.74,195868.0,59.5264,59.5697,59.4137,59.5697,195868.0
2021-08-02 10:25:00,68.73,68.88,68.58,68.59,225497.0,59.5611,59.691,59.4311,59.4397,225497.0
2021-08-02 10:30:00,68.59,68.83,68.57,68.83,149884.0,59.4397,59.6477,59.4224,59.6477,149884.0
2021-08-02 10:35:00,68.84,68.87,68.78,68.85,139666.0,59.6564,59.6824,59.6044,59.665,139666.0
2021-08-02 10:40:00,68.85,68.85,68.72,68.78,122527.0,59.665,59.665,59.5524,59.6044,122527.0
2021-08-02 10:45:00,68.78,68.86,68.62,68.63,130842.0,59.6044,59.6737,59.4657,59.4744,130842.0
2021-08-02 10:50:00,68.62,68.67,68.56,68.64,149509.0,59.4657,59.5091,59.4137,59.4831,149509.0
2021-08-02 10:55:00,68.64,68.64,68.4,68.44,212721.0,59.4831,59.4831,59.2751,59.3097,212721.0
2021-08-02 11:00:00,68.44,68.59,68.41,68.59,169941.0,59.3097,59.4397,59.2837,59.4397,169941.0
2021-08-02 11:05:00,68.58,68.7,68.53,68.6,181460.0,59.4311,59.5351,59.3877,59.4484,181460.0
2021-08-02 11:10:00,68.59,68.63,68.46,68.5,114996.0,59.4397,59.4744,59.3271,59.3617,114996.0
2021-08-02 11:15:00,68.51,68.51,68.35,68.35,159797.0,59.3704,59.3704,59.2317,59.2317,159797.0
2021-08-02 11:20:00,68.35,68.43,68.3,68.42,154812.0,59.2317,59.3011,59.1884,59.2924,154812.0
2021-08-02 11:25:00,68.42,68.51,68.36,68.37,163377.0,59.2924,59.3704,59.2404,59.2491,163377.0
2021-08-02 11:30:00,68.38,68.42,68.24,68.35,151340.0,59.2577,59.2924,59.1364,59.2317,151340.0
2021-08-02 11:35:00,68.36,68.4,68.14,68.24,113345.0,59.2404,59.2751,59.0498,59.1364,113345.0
2021-08-02 11:40:00,68.24,68.24,68.08,68.1,98824.0,59.1364,59.1364,58.9978,59.0151,98824.0
2021-08-02 11:45:00,68.1,68.18,68.1,68.14,83259.0,59.0151,59.0844,59.0151,59.0498,83259.0
2021-08-02 11:50:00,68.12,68.12,67.98,68.01,137704.0,59.0324,59.0324,58.9111,58.9371,137704.0
2021-08-02 11:55:00,68.01,68.05,67.83,67.84,244162.0,58.9371,58.9718,58.7811,58.7898,244162.0
2021-08-02 12:00:00,67.84,67.86,67.73,67.85,182834.0,58.7898,58.8071,58.6945,58.7984,182834.0
2021-08-02 12:05:00,67.85,67.92,67.74,67.83,138054.0,58.7984,58.8591,58.7031,58.7811,138054.0
2021-08-02 12:10:00,67.84,67.91,67.77,67.82,154325.0,58.7898,58.8504,58.7291,58.7725,154325.0
2021-08-02 12:15:00,67.82,67.91,67.77,67.86,103062.0,58.7725,58.8504,58.7291,58.8071,103062.0
2021-08-02 12:20:00,67.86,67.88,67.73,67.75,112136.0,58.8071,58.8244,58.6945,58.7118,112136.0
2021-08-02 12:25:00,67.74,67.86,67.69,67.84,132465.0,58.7031,58.8071,58.6598,58.7898,132465.0
2021-08-02 12:30:00,67.84,67.97,67.81,67.97,158758.0,58.7898,58.9024,58.7638,58.9024,158758.0
2021-08-02 12:35:00,67.97,68.09,67.95,68.07,103903.0,58.9024,59.0064,58.8851,58.9891,103903.0
2021-08-02 12:40:00,68.07,68.14,68.03,68.13,79008.0,58.9891,59.0498,58.9544,59.0411,79008.0
2021-08-02 12:45:00,68.12,68.12,68.01,68.05,95268.0,59.0324,59.0324,58.9371,58.9718,95268.0
2021-08-02 12:50:00,68.05,68.11,67.99,68.11,82320.0,58.9718,59.0238,58.9198,59.0238,82320.0
2021-08-02 12:55:00,68.11,68.13,68.05,68.11,70746.0,59.0238,59.0411,58.9718,59.0238,70746.0
2021-08-02 13:00:00,68.12,68.2,68.02,68.03,160440.0,59.0324,59.1018,58.9458,58.9544,160440.0
2021-08-02 13:05:00,68.03,68.07,67.98,68.02,96298.0,58.9544,58.9891,58.9111,58.9458,96298.0
2021-08-02 13:10:00,68.02,68.11,68.01,68.08,101972.0,58.9458,59.0238,58.9371,58.9978,101972.0
2021-08-02 13:15:00,68.08,68.14,68.01,68.13,108589.0,58.9978,59.0498,58.9371,59.0411,108589.0
2021-08-02 13:20:00,68.13,68.22,68.13,68.21,70196.0,59.0411,59.1191,59.0411,59.1104,70196.0
2021-08-02 13:25:00,68.2,68.2,68.13,68.17,57522.0,59.1018,59.1018,59.0411,59.0758,57522.0
2021-08-02 13:30:00,68.17,68.18,68.01,68.12,150052.0,59.0758,59.0844,58.9371,59.0324,150052.0
2021-08-02 13:35:00,68.12,68.17,68.09,68.09,73890.0,59.0324,59.0758,59.0064,59.0064,73890.0
2021-08-02 13:40:00,68.09,68.15,68.09,68.09,79106.0,59.0064,59.0584,59.0064,59.0064,79106.0
2021-08-02 13:45:00,68.09,68.11,68.07,68.11,68731.0,59.0064,59.0238,58.9891,59.0238,68731.0
2021-08-02 13:50:00,68.1,68.14,68.05,68.14,82233.0,59.0151,59.0498,58.9718,59.0498,82233.0
2021-08-02 13:55:00,68.13,68.2,68.13,68.2,79959.0,59.0411,59.1018,59.0411,59.1018,79959.0
2021-08-02 14:00:00,68.2,68.24,68.11,68.17,80435.0,59.1018,59.1364,59.0238,59.0758,80435.0
2021-08-02 14:05:00,68.17,68.32,68.17,68.3,110593.0,59.0758,59.2057,59.0758,59.1884,110593.0
2021-08-02 14:10:00,68.3,68.41,68.28,68.39,157417.0,59.1884,59.2837,59.1711,59.2664,157417.0
2021-08-02 14:15:00,68.4,68.4,68.29,68.3,94159.0,59.2751,59.2751,59.1798,59.1884,94159.0
2021-08-02 14:20:00,68.3,68.31,68.23,68.24,71845.0,59.1884,59.1971,59.1278,59.1364,71845.0
2021-08-02 14:25:00,68.23,68.28,68.2,68.28,73967.0,59.1278,59.1711,59.1018,59.1711,73967.0
2021-08-02 14:30:00,68.27,68.27,68.21,68.24,61489.0,59.1624,59.1624,59.1104,59.1364,61489.0
2021-08-02 14:35:00,68.24,68.32,68.23,68.3,53792.0,59.1364,59.2057,59.1278,59.1884,53792.0
2021-08-02 14:40:00,68.3,68.31,68.22,68.25,77105.0,59.1884,59.1971,59.1191,59.1451,77105.0
2021-08-02 14:45:00,68.25,68.26,68.21,68.22,66379.0,59.1451,59.1538,59.1104,59.1191,66379.0
2021-08-02 14:50:00,68.22,68.29,68.2,68.26,75140.0,59.1191,59.1798,59.1018,59.1538,75140.0
2021-08-02 14:55:00,68.25,68.27,68.21,68.21,66302.0,59.1451,59.1624,59.1104,59.1104,66302.0
2021-08-02 15:00:00,68.21,68.25,68.19,68.22,75520.0,59.1104,59.1451,59.0931,59.1191,75520.0
2021-08-02 15:05:00,68.23,68.23,68.11,68.12,105957.0,59.1278,59.1278,59.0238,59.0324,105957.0
2021-08-02 15:10:00,68.13,68.13,68.04,68.09,117003.0,59.0411,59.0411,58.9631,59.0064,117003.0
2021-08-02 15:15:00,68.09,68.12,68.07,68.09,144792.0,59.0064,59.0324,58.9891,59.0064,144792.0
2021-08-02 15:20:00,68.1,68.12,68.06,68.06,141974.0,59.0151,59.0324,58.9804,58.9804,141974.0
2021-08-02 15:25:00,68.06,68.1,68.02,68.06,224980.0,58.9804,59.0151,58.9458,58.9804,224980.0
2021-08-02 15:30:00,68.05,68.07,67.96,68.0,241968.0,58.9718,58.9891,58.8938,58.9284,241968.0
2021-08-02 15:35:00,68.0,68.05,67.96,67.99,264359.0,58.9284,58.9718,58.8938,58.9198,264359.0
2021-08-02 15:40:00,67.98,68.02,67.89,67.9,218479.0,58.9111,58.9458,58.8331,58.8418,218479.0
2021-08-02 15:45:00,67.9,67.92,67.82,67.83,246649.0,58.8418,58.8591,58.7725,58.7811,246649.0
2021-08-02 15:50:00,67.83,67.92,67.74,67.78,436670.0,58.7811,58.8591,58.7031,58.7378,436670.0
2021-08-02 15:55:00,67.77,67.78,67.64,67.74,772407.0,58.7291,58.7378,58.6165,58.7031,772407.0
2021-08-03 09:30:00,68.25,68.45,68.0,68.05,614260.0,59.1451,59.3184,58.9284,58.9718,614260.0
2021-08-03 09:35:00,68.05,68.08,67.4,67.51,397280.0,58.9718,58.9978,58.4085,58.5038,397280.0
2021-08-03 09:40:00,67.51,67.63,67.29,67.41,397302.0,58.5038,58.6078,58.3132,58.4171,397302.0
2021-08-03 09:45:00,67.41,67.41,67.03,67.09,346138.0,58.4171,58.4171,58.0878,58.1398,346138.0
2021-08-03 09:50:00,67.08,67.18,66.94,66.96,352726.0,58.1312,58.2178,58.0098,58.0272,352726.0
2021-08-03 09:55:00,66.97,67.26,66.89,67.26,308876.0,58.0358,58.2872,57.9665,58.2872,308876.0
2021-08-03 10:00:00,67.27,67.54,67.22,67.43,363440.0,58.2958,58.5298,58.2525,58.4345,363440.0
2021-08-03 10:05:00,67.44,67.55,67.38,67.49,296415.0,58.4431,58.5385,58.3911,58.4865,296415.0
2021-08-03 10:10:00,67.49,67.69,67.33,67.66,199341.0,58.4865,58.6598,58.3478,58.6338,199341.0
2021-08-03 10:15:00,67.67,67.88,67.64,67.72,698329.0,58.6425,58.8244,58.6165,58.6858,698329.0
2021-08-03 10:20:00,67.73,67.89,67.67,67.82,408870.0,58.6945,58.8331,58.6425,58.7725,408870.0
2021-08-03 10:25:00,67.82,67.88,67.74,67.74,214116.0,58.7725,58.8244,58.7031,58.7031,214116.0
2021-08-03 10:30:00,67.75,67.83,67.57,67.69,181830.0,58.7118,58.7811,58.5558,58.6598,181830.0
2021-08-03 10:35:00,67.69,67.91,67.66,67.9,203970.0,58.6598,58.8504,58.6338,58.8418,203970.0
2021-08-03 10:40:00,67.89,68.05,67.86,67.97,215765.0,58.8331,58.9718,58.8071,58.9024,215765.0
2021-08-03 10:45:00,67.98,68.09,67.93,68.01,379721.0,58.9111,59.0064,58.8678,58.9371,379721.0
2021-08-03 10:50:00,68.02,68.03,67.84,67.84,133432.0,58.9458,58.9544,58.7898,58.7898,133432.0
2021-08-03 10:55:00,67.86,67.88,67.72,67.76,114619.0,58.8071,58.8244,58.6858,58.7205,114619.0
2021-08-03 11:00:00,67.75,67.92,67.71,67.87,146480.0,58.7118,58.8591,58.6771,58.8158,146480.0
2021-08-03 11:05:00,67.88,68.08,67.82,68.05,241782.0,58.8244,58.9978,58.7725,58.9718,241782.0
2021-08-03 11:10:00,68.05,68.22,68.02,68.21,156743.0,58.9718,59.1191,58.9458,59.1104,156743.0
2021-08-03 11:15:00,68.21,68.28,68.14,68.27,170611.0,59.1104,59.1711,59.0498,59.1624,170611.0
2021-08-03 11:20:00,68.28,68.34,68.12,68.32,183035.0,59.1711,59.2231,59.0324,59.2057,183035.0
2021-08-03 11:25:00,68.33,68.56,68.32,68.55,482237.0,59.2144,59.4137,59.2057,59.4051,482237.0
2021-08-03 11:30:00,68.55,68.67,68.54,68.57,452500.0,59.4051,59.5091,59.3964,59.4224,452500.0
2021-08-03 11:35:00,68.57,68.67,68.55,68.67,201986.0,59.4224,59.5091,59.4051,59.5091,201986.0
2021-08-03 11:40:00,68.67,68.74,68.61,68.66,543283.0,59.5091,59.5697,59.4571,59.5004,543283.0
2021-08-03 11:45:00,68.64,68.65,68.5,68.58,227714.0,59.4831,59.4917,59.3617,59.4311,227714.0
2021-08-03 11:50:00,68.57,68.67,68.55,68.65,116121.0,59.4224,59.5091,59.4051,59.4917,116121.0
2021-08-03 11:55:00,68.65,68.68,68.58,68.62,98539.0,59.4917,59.5177,59.4311,59.4657,98539.0
2021-08-03 12:00:00,68.62,68.66,68.53,68.64,243555.0,59.4657,59.5004,59.3877,59.4831,243555.0
2021-08-03 12:05:00,68.65,68.66,68.59,68.63,132274.0,59.4917,59.5004,59.4397,59.4744,132274.0
2021-08-03 12:10:00,68.63,68.7,68.58,68.68,104644.0,59.4744,59.5351,59.4311,59.5177,104644.0
2021-08-03 12:15:00,68.67,68.77,68.63,68.66,165774.0,59.5091,59.5957,59.4744,59.5004,165774.0
2021-08-03 12:20:00,68.67,68.68,68.6,68.61,118204.0,59.5091,59.5177,59.4484,59.4571,118204.0
2021-08-03 12:25:00,68.6,68.61,68.46,68.48,250643.0,59.4484,59.4571,59.3271,59.3444,250643.0
2021-08-03 12:30:00,68.48,68.48,68.34,68.37,270836.0,59.3444,59.3444,59.2231,59.2491,270836.0
2021-08-03 12:35:00,68.37,68.58,68.36,68.58,123324.0,59.2491,59.4311,59.2404,59.4311,123324.0
2021-08-03 12:40:00,68.59,68.61,68.54,68.6,61021.0,59.4397,59.4571,59.3964,59.4484,61021.0
2021-08-03 12:45:00,68.61,68.62,68.53,68.54,57867.0,59.4571,59.4657,59.3877,59.3964,57867.0
2021-08-03 12:50:00,68.53,68.58,68.48,68.56,84505.0,59.3877,59.4311,59.3444,59.4137,84505.0
2021-08-03 12:55:00,68.57,68.63,68.53,68.55,119738.0,59.4224,59.4744,59.3877,59.4051,119738.0
2021-08-03 13:00:00,68.55,68.62,68.53,68.58,85450.0,59.4051,59.4657,59.3877,59.4311,85450.0
2021-08-03 13:05:00,68.59,68.6,68.54,68.58,89143.0,59.4397,59.4484,59.3964,59.4311,89143.0
2021-08-03 13:10:00,68.58,68.64,68.54,68.62,65586.0,59.4311,59.4831,59.3964,59.4657,65586.0
2021-08-03 13:15:00,68.62,68.62,68.5,68.53,81639.0,59.4657,59.4657,59.3617,59.3877,81639.0
2021-08-03 13:20:00,68.53,68.55,68.49,68.52,60542.0,59.3877,59.4051,59.3531,59.3791,60542.0
2021-08-03 13:25:00,68.53,68.53,68.45,68.51,48318.0,59.3877,59.3877,59.3184,59.3704,48318.0
2021-08-03 13:30:00,68.5,68.52,68.42,68.52,67917.0,59.3617,59.3791,59.2924,59.3791,67917.0
2021-08-03 13:35:00,68.51,68.56,68.48,68.53,52263.0,59.3704,59.4137,59.3444,59.3877,52263.0
2021-08-03 13:40:00,68.52,68.66,68.51,68.64,72147.0,59.3791,59.5004,59.3704,59.4831,72147.0
2021-08-03 13:45:00,68.64,68.7,68.6,68.67,78043.0,59.4831,59.5351,59.4484,59.5091,78043.0
2021-08-03 13:50:00,68.67,68.78,68.66,68.78,88967.0,59.5091,59.6044,59.5004,59.6044,88967.0
2021-08-03 13:55:00,68.78,68.85,68.77,68.83,88191.0,59.6044,59.665,59.5957,59.6477,88191.0
2021-08-03 14:00:00,68.84,68.86,68.8,68.83,132854.0,59.6564,59.6737,59.6217,59.6477,132854.0
2021-08-03 14:05:00,68.82,68.9,68.82,68.86,94727.0,59.639,59.7084,59.639,59.6737,94727.0
2021-08-03 14:10:00,68.86,68.86,68.74,68.76,128200.0,59.6737,59.6737,59.5697,59.5871,128200.0
2021-08-03 14:15:00,68.76,68.84,68.73,68.79,70929.0,59.5871,59.6564,59.5611,59.613,70929.0
2021-08-03 14:20:00,68.79,68.84,68.78,68.81,137213.0,59.613,59.6564,59.6044,59.6304,137213.0
2021-08-03 14:25:00,68.81,68.84,68.79,68.82,190537.0,59.6304,59.6564,59.613,59.639,190537.0
2021-08-03 14:30:00,68.82,68.95,68.81,68.92,205119.0,59.639,59.7517,59.6304,59.7257,205119.0
2021-08-03 14:35:00,68.93,68.97,68.86,68.93,162920.0,59.7344,59.769,59.6737,59.7344,162920.0
2021-08-03 14:40:00,68.93,68.96,68.89,68.9,56740.0,59.7344,59.7604,59.6997,59.7084,56740.0
2021-08-03 14:45:00,68.9,68.9,68.79,68.81,82950.0,59.7084,59.7084,59.613,59.6304,82950.0
2021-08-03 14:50:00,68.8,68.84,68.76,68.78,48916.0,59.6217,59.6564,59.5871,59.6044,48916.0
2021-08-03 14:55:00,68.78,68.85,68.78,68.84,65547.0,59.6044,59.665,59.6044,59.6564,65547.0
2021-08-03 15:00:00,68.84,68.88,68.81,68.87,83363.0,59.6564,59.691,59.6304,59.6824,83363.0
2021-08-03 15:05:00,68.87,68.9,68.85,68.89,69900.0,59.6824,59.7084,59.665,59.6997,69900.0
2021-08-03 15:10:00,68.9,68.92,68.87,68.9,111787.0,59.7084,59.7257,59.6824,59.7084,111787.0
2021-08-03 15:15:00,68.9,69.0,68.89,68.95,135203.0,59.7084,59.795,59.6997,59.7517,135203.0
2021-08-03 15:20:00,68.95,68.97,68.92,68.95,318167.0,59.7517,59.769,59.7257,59.7517,318167.0
2021-08-03 15:25:00,68.95,68.96,68.91,68.94,94144.0,59.7517,59.7604,59.717,59.743,94144.0
2021-08-03 15:30:00,68.93,69.0,68.93,68.98,301640.0,59.7344,59.795,59.7344,59.7777,301640.0
2021-08-03 15:35:00,68.98,69.05,68.97,69.03,313394.0,59.7777,59.8384,59.769,59.821,313394.0
2021-08-03 15:40:00,69.04,69.09,68.93,68.93,477288.0,59.8297,59.873,59.7344,59.7344,477288.0
2021-08-03 15:45:00,68.93,68.96,68.87,68.89,271059.0,59.7344,59.7604,59.6824,59.6997,271059.0
2021-08-03 15:50:00,68.89,68.95,68.83,68.89,507898.0,59.6997,59.7517,59.6477,59.6997,507898.0
2021-08-03 15:55:00,68.89,68.92,68.81,68.88,1007524.0,59.6997,59.7257,59.6304,59.691,1007524.0
2021-08-04 09:30:00,68.06,68.52,67.93,68.23,814159.0,58.9804,59.3791,58.8678,59.1278,814159.0
2021-08-04 09:35:00,68.23,68.61,68.13,68.41,411852.0,59.1278,59.4571,59.0411,59.2837,411852.0
2021-08-04 09:40:00,68.41,68.44,68.22,68.43,289537.0,59.2837,59.3097,59.1191,59.3011,289537.0
2021-08-04 09:45:00,68.45,68.46,68.12,68.45,317994.0,59.3184,59.3271,59.0324,59.3184,317994.0
2021-08-04 09:50:00,68.45,68.68,68.39,68.45,242515.0,59.3184,59.5177,59.2664,59.3184,242515.0
2021-08-04 09:55:00,68.46,68.47,68.17,68.25,255992.0,59.3271,59.3357,59.0758,59.1451,255992.0
2021-08-04 10:00:00,68.26,68.73,68.24,68.7,633422.0,59.1538,59.5611,59.1364,59.5351,633422.0
2021-08-04 10:05:00,68.71,68.96,68.69,68.92,286106.0,59.5437,59.7604,59.5264,59.7257,286106.0
2021-08-04 10:10:00,68.91,69.08,68.85,69.02,232504.0,59.717,59.8644,59.665,59.8124,232504.0
2021-08-04 10:15:00,69.01,69.14,68.95,69.04,168249.0,59.8037,59.9164,59.7517,59.8297,168249.0
2021-08-04 10:20:00,69.04,69.1,68.91,69.02,153649.0,59.8297,59.8817,59.717,59.8124,153649.0
2021-08-04 10:25:00,69.01,69.17,68.95,69.05,156827.0,59.8037,59.9424,59.7517,59.8384,156827.0
2021-08-04 10:30:00,69.03,69.03,68.78,68.91,217372.0,59.821,59.821,59.6044,59.717,217372.0
2021-08-04 10:35:00,68.92,68.99,68.78,68.97,157931.0,59.7257,59.7864,59.6044,59.769,157931.0
2021-08-04 10:40:00,68.98,69.11,68.9,69.11,191298.0,59.7777,59.8904,59.7084,59.8904,191298.0
2021-08-04 10:45:00,69.1,69.22,69.06,69.13,166905.0,59.8817,59.9857,59.847,59.9077,166905.0
2021-08-04 10:50:00,69.13,69.14,69.01,69.03,101277.0,59.9077,59.9164,59.8037,59.821,101277.0
2021-08-04 10:55:00,69.01,69.1,68.95,68.99,141834.0,59.8037,59.8817,59.7517,59.7864,141834.0
2021-08-04 11:00:00,68.99,69.0,68.79,69.0,113186.0,59.7864,59.795,59.613,59.795,113186.0
2021-08-04 11:05:00,69.0,69.2,68.99,69.17,136928.0,59.795,59.9684,59.7864,59.9424,136928.0
2021-08-04 11:10:00,69.18,69.25,69.13,69.19,165513.0,59.951,60.0117,59.9077,59.9597,165513.0
2021-08-04 11:15:00,69.19,69.22,69.1,69.17,95503.0,59.9597,59.9857,59.8817,59.9424,95503.0
2021-08-04 11:20:00,69.17,69.23,69.12,69.16,90534.0,59.9424,59.9943,59.899,59.9337,90534.0
2021-08-04 11:25:00,69.17,69.2,69.06,69.07,145461.0,59.9424,59.9684,59.847,59.8557,145461.0
2021-08-04 11:30:00,69.07,69.17,69.0,69.08,175271.0,59.8557,59.9424,59.795,59.8644,175271.0
2021-08-04 11:35:00,69.08,69.17,69.01,69.06,182423.0,59.8644,59.9424,59.8037,59.847,182423.0
2021-08-04 11:40:00,69.06,69.09,68.87,68.94,140146.0,59.847,59.873,59.6824,59.743,140146.0
2021-08-04 11:45:00,68.94,69.03,68.91,68.96,169836.0,59.743,59.821,59.717,59.7604,169836.0
2021-08-04 11:50:00,68.96,68.96,68.85,68.93,166811.0,59.7604,59.7604,59.665,59.7344,166811.0
2021-08-04 11:55:00,68.93,68.93,68.72,68.77,130821.0,59.7344,59.7344,59.5524,59.5957,130821.0
2021-08-04 12:00:00,68.76,68.83,68.72,68.82,121040.0,59.5871,59.6477,59.5524,59.639,121040.0
2021-08-04 12:05:00,68.81,68.87,68.8,68.81,81245.0,59.6304,59.6824,59.6217,59.6304,81245.0
2021-08-04 12:10:00,68.81,68.82,68.65,68.71,145671.0,59.6304,59.639,59.4917,59.5437,145671.0
2021-08-04 12:15:00,68.71,68.71,68.62,68.67,156529.0,59.5437,59.5437,59.4657,59.5091,156529.0
2021-08-04 12:20:00,68.67,68.73,68.62,68.7,89419.0,59.5091,59.5611,59.4657,59.5351,89419.0
2021-08-04 12:25:00,68.7,68.7,68.56,68.6,115143.0,59.5351,59.5351,59.4137,59.4484,115143.0
2021-08-04 12:30:00,68.6,68.65,68.56,68.61,77162.0,59.4484,59.4917,59.4137,59.4571,77162.0
2021-08-04 12:35:00,68.61,68.73,68.6,68.72,80135.0,59.4571,59.5611,59.4484,59.5524,80135.0
2021-08-04 12:40:00,68.72,68.77,68.64,68.72,117024.0,59.5524,59.5957,59.4831,59.5524,117024.0
2021-08-04 12:45:00,68.72,68.79,68.7,68.77,54451.0,59.5524,59.613,59.5351,59.5957,54451.0
2021-08-04 12:50:00,68.77,68.8,68.76,68.77,66317.0,59.5957,59.6217,59.5871,59.5957,66317.0
2021-08-04 12:55:00,68.78,68.8,68.73,68.75,54715.0,59.6044,59.6217,59.5611,59.5784,54715.0
2021-08-04 13:00:00,68.75,68.76,68.69,68.7,67668.0,59.5784,59.5871,59.5264,59.5351,67668.0
2021-08-04 13:05:00,68.69,68.74,68.66,68.71,56268.0,59.5264,59.5697,59.5004,59.5437,56268.0
2021-08-04 13:10:00,68.71,68.79,68.7,68.74,76346.0,59.5437,59.613,59.5351,59.5697,76346.0
2021-08-04 13:15:00,68.73,68.75,68.68,68.69,75236.0,59.5611,59.5784,59.5177,59.5264,75236.0
2021-08-04 13:20:00,68.7,68.71,68.66,68.69,54510.0,59.5351,59.5437,59.5004,59.5264,54510.0
2021-08-04 13:25:00,68.69,68.69,68.58,68.59,49137.0,59.5264,59.5264,59.4311,59.4397,49137.0
2021-08-04 13:30:00,68.59,68.64,68.56,68.64,56038.0,59.4397,59.4831,59.4137,59.4831,56038.0
2021-08-04 13:35:00,68.64,68.65,68.58,68.6,44477.0,59.4831,59.4917,59.4311,59.4484,44477.0
2021-08-04 13:40:00,68.61,68.62,68.53,68.56,52953.0,59.4571,59.4657,59.3877,59.4137,52953.0
2021-08-04 13:45:00,68.56,68.65,68.53,68.65,60539.0,59.4137,59.4917,59.3877,59.4917,60539.0
2021-08-04 13:50:00,68.65,68.74,68.64,68.71,79587.0,59.4917,59.5697,59.4831,59.5437,79587.0
2021-08-04 13:55:00,68.71,68.78,68.7,68.77,58114.0,59.5437,59.6044,59.5351,59.5957,58114.0
2021-08-04 14:00:00,68.78,68.87,68.77,68.86,142275.0,59.6044,59.6824,59.5957,59.6737,142275.0
2021-08-04 14:05:00,68.86,68.86,68.77,68.81,60669.0,59.6737,59.6737,59.5957,59.6304,60669.0
2021-08-04 14:10:00,68.81,68.82,68.73,68.73,56505.0,59.6304,59.639,59.5611,59.5611,56505.0
2021-08-04 14:15:00,68.73,68.81,68.72,68.78,62439.0,59.5611,59.6304,59.5524,59.6044,62439.0
2021-08-04 14:20:00,68.78,68.82,68.75,68.78,62958.0,59.6044,59.639,59.5784,59.6044,62958.0
2021-08-04 14:25:00,68.78,68.78,68.7,68.7,105234.0,59.6044,59.6044,59.5351,59.5351,105234.0
2021-08-04 14:30:00,68.7,68.74,68.66,68.71,66293.0,59.5351,59.5697,59.5004,59.5437,66293.0
2021-08-04 14:35:00,68.71,68.77,68.67,68.76,64309.0,59.5437,59.5957,59.5091,59.5871,64309.0
2021-08-04 14:40:00,68.76,68.79,68.67,68.71,76904.0,59.5871,59.613,59.5091,59.5437,76904.0
2021-08-04 14:45:00,68.71,68.73,68.64,68.68,87666.0,59.5437,59.5611,59.4831,59.5177,87666.0
2021-08-04 14:50:00,68.68,68.69,68.64,68.69,36418.0,59.5177,59.5264,59.4831,59.5264,36418.0
2021-08-04 14:55:00,68.69,68.77,68.67,68.73,65175.0,59.5264,59.5957,59.5091,59.5611,65175.0
2021-08-04 15:00:00,68.73,68.76,68.67,68.68,63310.0,59.5611,59.5871,59.5091,59.5177,63310.0
2021-08-04 15:05:00,68.67,68.75,68.67,68.69,69020.0,59.5091,59.5784,59.5091,59.5264,69020.0
2021-08-04 15:10:00,68.69,68.73,68.65,68.66,74284.0,59.5264,59.5611,59.4917,59.5004,74284.0
2021-08-04 15:15:00,68.66,68.71,68.6,68.71,66231.0,59.5004,59.5437,59.4484,59.5437,66231.0
2021-08-04 15:20:00,68.71,68.75,68.69,68.72,139820.0,59.5437,59.5784,59.5264,59.5524,139820.0
2021-08-04 15:25:00,68.72,68.75,68.68,68.73,79525.0,59.5524,59.5784,59.5177,59.5611,79525.0
2021-08-04 15:30:00,68.73,68.75,68.68,68.75,163165.0,59.5611,59.5784,59.5177,59.5784,163165.0
2021-08-04 15:35:00,68.75,68.77,68.67,68.69,133579.0,59.5784,59.5957,59.5091,59.5264,133579.0
2021-08-04 15:40:00,68.68,68.75,68.65,68.75,161695.0,59.5177,59.5784,59.4917,59.5784,161695.0
2021-08-04 15:45:00,68.75,68.75,68.66,68.68,123115.0,59.5784,59.5784,59.5004,59.5177,123115.0
2021-08-04 15:50:00,68.67,68.71,68.59,68.62,272901.0,59.5091,59.5437,59.4397,59.4657,272901.0
2021-08-04 15:55:00,68.62,68.63,68.51,68.52,598689.0,59.4657,59.4744,59.3704,59.3791,598689.0
2021-08-05 09:30:00,68.83,69.38,68.83,69.22,606665.0,59.6477,60.1243,59.6477,59.9857,606665.0
2021-08-05 09:35:00,69.21,69.48,69.14,69.29,489911.0,59.977,60.211,59.9164,60.0463,489911.0
2021-08-05 09:40:00,69.29,69.37,69.12,69.14,407625.0,60.0463,60.1157,59.899,59.9164,407625.0
2021-08-05 09:45:00,69.15,69.2,68.77,68.87,275686.0,59.925,59.9684,59.5957,59.6824,275686.0
2021-08-05 09:50:00,68.87,69.19,68.87,69.03,362275.0,59.6824,59.9597,59.6824,59.821,362275.0
2021-08-05 09:55:00,69.02,69.22,68.96,69.16,203073.0,59.8124,59.9857,59.7604,59.9337,203073.0
2021-08-05 10:00:00,69.17,69.32,69.08,69.32,270206.0,59.9424,60.0723,59.8644,60.0723,270206.0
2021-08-05 10:05:00,69.31,69.38,69.12,69.13,230493.0,60.0637,60.1243,59.899,59.9077,230493.0
2021-08-05 10:10:00,69.13,69.29,69.13,69.21,121717.0,59.9077,60.0463,59.9077,59.977,121717.0
2021-08-05 10:15:00,69.21,69.23,69.08,69.09,97963.0,59.977,59.9943,59.8644,59.873,97963.0
2021-08-05 10:20:00,69.09,69.2,69.06,69.19,98303.0,59.873,59.9684,59.847,59.9597,98303.0
2021-08-05 10:25:00,69.19,69.3,69.18,69.19,93427.0,59.9597,60.055,59.951,59.9597,93427.0
2021-08-05 10:30:00,69.17,69.36,69.17,69.35,109987.0,59.9424,60.107,59.9424,60.0983,109987.0
2021-08-05 10:35:00,69.35,69.41,69.27,69.38,114137.0,60.0983,60.1503,60.029,60.1243,114137.0
2021-08-05 10:40:00,69.37,69.46,69.34,69.43,152740.0,60.1157,60.1937,60.0897,60.1677,152740.0
2021-08-05 10:45:00,69.42,69.45,69.38,69.44,142810.0,60.159,60.185,60.1243,60.1763,142810.0
2021-08-05 10:50:00,69.44,69.48,69.42,69.43,196144.0,60.1763,60.211,60.159,60.1677,196144.0
2021-08-05 10:55:00,69.44,69.47,69.31,69.45,251901.0,60.1763,60.2023,60.0637,60.185,251901.0
2021-08-05 11:00:00,69.45,69.49,69.39,69.44,129891.0,60.185,60.2197,60.133,60.1763,129891.0
2021-08-05 11:05:00,69.45,69.47,69.4,69.45,79330.0,60.185,60.2023,60.1417,60.185,79330.0
2021-08-05 11:10:00,69.46,69.55,69.45,69.54,195795.0,60.1937,60.2717,60.185,60.263,195795.0
2021-08-05 11:15:00,69.54,69.59,69.48,69.5,157374.0,60.263,60.3063,60.211,60.2283,157374.0
2021-08-05 11:20:00,69.5,69.57,69.47,69.55,112314.0,60.2283,60.289,60.2023,60.2717,112314.0
2021-08-05 11:25:00,69.55,69.7,69.54,69.68,193931.0,60.2717,60.4016,60.263,60.3843,193931.0
2021-08-05 11:30:00,69.67,69.72,69.63,69.68,109162.0,60.3757,60.419,60.341,60.3843,109162.0
2021-08-05 11:35:00,69.68,69.74,69.64,69.69,90579.0,60.3843,60.4363,60.3497,60.393,90579.0
2021-08-05 11:40:00,69.68,69.71,69.63,69.67,108737.0,60.3843,60.4103,60.341,60.3757,108737.0
2021-08-05 11:45:00,69.66,69.72,69.61,69.72,166741.0,60.367,60.419,60.3237,60.419,166741.0
2021-08-05 11:50:00,69.71,69.74,69.68,69.71,86806.0,60.4103,60.4363,60.3843,60.4103,86806.0
2021-08-05 11:55:00,69.7,69.73,69.65,69.66,70131.0,60.4016,60.4276,60.3583,60.367,70131.0
2021-08-05 12:00:00,69.66,69.74,69.64,69.71,147881.0,60.367,60.4363,60.3497,60.4103,147881.0
2021-08-05 12:05:00,69.72,69.72,69.64,69.68,105490.0,60.419,60.419,60.3497,60.3843,105490.0
2021-08-05 12:10:00,69.68,69.73,69.65,69.72,58025.0,60.3843,60.4276,60.3583,60.419,58025.0
2021-08-05 12:15:00,69.72,69.77,69.71,69.75,160326.0,60.419,60.4623,60.4103,60.445,160326.0
2021-08-05 12:20:00,69.76,69.76,69.68,69.69,156018.0,60.4536,60.4536,60.3843,60.393,156018.0
2021-08-05 12:25:00,69.69,69.69,69.56,69.58,86725.0,60.393,60.393,60.2803,60.2977,86725.0
2021-08-05 12:30:00,69.58,69.58,69.49,69.52,106860.0,60.2977,60.2977,60.2197,60.2457,106860.0
2021-08-05 12:35:00,69.52,69.53,69.47,69.48,81800.0,60.2457,60.2543,60.2023,60.211,81800.0
2021-08-05 12:40:00,69.48,69.54,69.45,69.5,70071.0,60.211,60.263,60.185,60.2283,70071.0
2021-08-05 12:45:00,69.51,69.57,69.48,69.52,66181.0,60.237,60.289,60.211,60.2457,66181.0
2021-08-05 12:50:00,69.53,69.54,69.48,69.48,49177.0,60.2543,60.263,60.211,60.211,49177.0
2021-08-05 12:55:00,69.48,69.51,69.42,69.48,97515.0,60.211,60.237,60.159,60.211,97515.0
2021-08-05 13:00:00,69.48,69.58,69.47,69.57,72921.0,60.211,60.2977,60.2023,60.289,72921.0
2021-08-05 13:05:00,69.58,69.61,69.56,69.59,72931.0,60.2977,60.3237,60.2803,60.3063,72931.0
2021-08-05 13:10:00,69.59,69.62,69.57,69.59,71957.0,60.3063,60.3323,60.289,60.3063,71957.0
2021-08-05 13:15:00,69.6,69.65,69.58,69.62,79257.0,60.315,60.3583,60.2977,60.3323,79257.0
2021-08-05 13:20:00,69.63,69.71,69.62,69.64,80824.0,60.341,60.4103,60.3323,60.3497,80824.0
2021-08-05 13:25:00,69.65,69.66,69.6,69.61,48277.0,60.3583,60.367,60.315,60.3237,48277.0
2021-08-05 13:30:00,69.62,69.64,69.54,69.55,64081.0,60.3323,60.3497,60.263,60.2717,64081.0
2021-08-05 13:35:00,69.56,69.57,69.51,69.54,64953.0,60.2803,60.289,60.237,60.263,64953.0
2021-08-05 13:40:00,69.54,69.59,69.54,69.56,83012.0,60.263,60.3063,60.263,60.2803,83012.0
2021-08-05 13:45:00,69.56,69.61,69.54,69.6,68311.0,60.2803,60.3237,60.263,60.315,68311.0
2021-08-05 13:50:00,69.6,69.61,69.55,69.56,63814.0,60.315,60.3237,60.2717,60.2803,63814.0
2021-08-05 13:55:00,69.56,69.59,69.52,69.58,66915.0,60.2803,60.3063,60.2457,60.2977,66915.0
2021-08-05 14:00:00,69.57,69.6,69.54,69.55,61728.0,60.289,60.315,60.263,60.2717,61728.0
2021-08-05 14:05:00,69.55,69.55,69.47,69.48,79993.0,60.2717,60.2717,60.2023,60.211,79993.0
2021-08-05 14:10:00,69.49,69.53,69.47,69.52,78371.0,60.2197,60.2543,60.2023,60.2457,78371.0
2021-08-05 14:15:00,69.51,69.53,69.44,69.45,100595.0,60.237,60.2543,60.1763,60.185,100595.0
2021-08-05 14:20:00,69.45,69.47,69.4,69.46,68015.0,60.185,60.2023,60.1417,60.1937,68015.0
2021-08-05 14:25:00,69.47,69.51,69.44,69.5,81578.0,60.2023,60.237,60.1763,60.2283,81578.0
2021-08-05 14:30:00,69.49,69.49,69.42,69.45,73679.0,60.2197,60.2197,60.159,60.185,73679.0
2021-08-05 14:35:00,69.46,69.48,69.43,69.47,70376.0,60.1937,60.211,60.1677,60.2023,70376.0
2021-08-05 14:40:00,69.47,69.52,69.46,69.49,78490.0,60.2023,60.2457,60.1937,60.2197,78490.0
2021-08-05 14:45:00,69.5,69.53,69.49,69.51,98464.0,60.2283,60.2543,60.2197,60.237,98464.0
2021-08-05 14:50:00,69.52,69.56,69.5,69.51,104291.0,60.2457,60.2803,60.2283,60.237,104291.0
2021-08-05 14:55:00,69.5,69.52,69.46,69.48,85700.0,60.2283,60.2457,60.1937,60.211,85700.0
2021-08-05 15:00:00,69.49,69.54,69.47,69.54,91552.0,60.2197,60.263,60.2023,60.263,91552.0
2021-08-05 15:05:00,69.53,69.59,69.5,69.58,94378.0,60.2543,60.3063,60.2283,60.2977,94378.0
2021-08-05 15:10:00,69.58,69.61,69.55,69.61,182234.0,60.2977,60.3237,60.2717,60.3237,182234.0
2021-08-05 15:15:00,69.6,69.6,69.52,69.57,227953.0,60.315,60.315,60.2457,60.289,227953.0
2021-08-05 15:20:00,69.58,69.66,69.56,69.64,151760.0,60.2977,60.367,60.2803,60.3497,151760.0
2021-08-05 15:25:00,69.63,69.69,69.62,69.64,143811.0,60.341,60.393,60.3323,60.3497,143811.0
2021-08-05 15:30:00,69.64,69.66,69.59,69.66,215612.0,60.3497,60.367,60.3063,60.367,215612.0
2021-08-05 15:35:00,69.65,69.72,69.64,69.66,226249.0,60.3583,60.419,60.3497,60.367,226249.0
2021-08-05 15:40:00,69.67,69.72,69.64,69.69,188874.0,60.3757,60.419,60.3497,60.393,188874.0
2021-08-05 15:45:00,69.68,69.7,69.62,69.63,231274.0,60.3843,60.4016,60.3323,60.341,231274.0
2021-08-05 15:50:00,69.63,69.72,69.62,69.72,333788.0,60.341,60.419,60.3323,60.419,333788.0
2021-08-05 15:55:00,69.72,69.75,69.65,69.7,775558.0,60.419,60.445,60.3583,60.4016,775558.0
2021-08-06 09:30:00,70.78,71.46,70.58,71.1,1467829.0,61.3376,61.9269,61.1643,61.6149,1467829.0
2021-08-06 09:35:00,71.1,71.21,70.7,70.94,733227.0,61.6149,61.7102,61.2682,61.4762,733227.0
2021-08-06 09:40:00,70.95,71.28,70.95,71.15,504681.0,61.4849,61.7709,61.4849,61.6582,504681.0
2021-08-06 09:45:00,71.16,71.32,71.13,71.15,469400.0,61.6669,61.8055,61.6409,61.6582,469400.0
2021-08-06 09:50:00,71.15,71.2,70.91,70.98,296972.0,61.6582,61.7015,61.4502,61.5109,296972.0
2021-08-06 09:55:00,70.98,70.99,70.81,70.9,205845.0,61.5109,61.5196,61.3636,61.4416,205845.0
2021-08-06 10:00:00,70.91,70.98,70.82,70.97,274365.0,61.4502,61.5109,61.3722,61.5022,274365.0
2021-08-06 10:05:00,70.97,71.03,70.83,70.85,200983.0,61.5022,61.5542,61.3809,61.3982,200983.0
2021-08-06 10:10:00,70.85,71.07,70.69,71.06,259422.0,61.3982,61.5889,61.2596,61.5802,259422.0
2021-08-06 10:15:00,71.06,71.18,71.03,71.15,265567.0,61.5802,61.6842,61.5542,61.6582,265567.0
2021-08-06 10:20:00,71.15,71.2,71.11,71.17,198511.0,61.6582,61.7015,61.6235,61.6755,198511.0
2021-08-06 10:25:00,71.17,71.18,71.03,71.03,170191.0,61.6755,61.6842,61.5542,61.5542,170191.0
2021-08-06 10:30:00,71.03,71.18,70.98,71.11,182282.0,61.5542,61.6842,61.5109,61.6235,182282.0
2021-08-06 10:35:00,71.12,71.21,70.93,70.96,303317.0,61.6322,61.7102,61.4676,61.4936,303317.0
2021-08-06 10:40:00,70.96,71.15,70.95,71.13,143176.0,61.4936,61.6582,61.4849,61.6409,143176.0
2021-08-06 10:45:00,71.13,71.2,71.08,71.13,158968.0,61.6409,61.7015,61.5976,61.6409,158968.0
2021-08-06 10:50:00,71.11,71.21,71.07,71.2,309380.0,61.6235,61.7102,61.5889,61.7015,309380.0
2021-08-06 10:55:00,71.2,71.22,71.12,71.2,235299.0,61.7015,61.7189,61.6322,61.7015,235299.0
2021-08-06 11:00:00,71.2,71.36,71.17,71.31,309943.0,61.7015,61.8402,61.6755,61.7969,309943.0
2021-08-06 11:05:00,71.31,71.37,71.19,71.36,337752.0,61.7969,61.8489,61.6929,61.8402,337752.0
2021-08-06 11:10:00,71.37,71.4,71.22,71.25,202966.0,61.8489,61.8749,61.7189,61.7449,202966.0
2021-08-06 11:15:00,71.24,71.26,71.13,71.16,369857.0,61.7362,61.7535,61.6409,61.6669,369857.0
2021-08-06 11:20:00,71.17,71.36,71.16,71.35,219339.0,61.6755,61.8402,61.6669,61.8315,219339.0
2021-08-06 11:25:00,71.34,71.45,71.33,71.42,239358.0,61.8229,61.9182,61.8142,61.8922,239358.0
2021-08-06 11:30:00,71.42,71.42,71.34,71.36,143643.0,61.8922,61.8922,61.8229,61.8402,143643.0
2021-08-06 11:35:00,71.36,71.42,71.32,71.36,196318.0,61.8402,61.8922,61.8055,61.8402,196318.0
2021-08-06 11:40:00,71.35,71.39,71.33,71.39,113465.0,61.8315,61.8662,61.8142,61.8662,113465.0
2021-08-06 11:45:00,71.4,71.47,71.36,71.47,159331.0,61.8749,61.9355,61.8402,61.9355,159331.0
2021-08-06 11:50:00,71.47,71.48,71.4,71.44,145246.0,61.9355,61.9442,61.8749,61.9095,145246.0
2021-08-06 11:55:00,71.43,71.45,71.37,71.39,224531.0,61.9009,61.9182,61.8489,61.8662,224531.0
2021-08-06 12:00:00,71.39,71.42,71.28,71.41,232733.0,61.8662,61.8922,61.7709,61.8835,232733.0
2021-08-06 12:05:00,71.41,71.48,71.4,71.47,155431.0,61.8835,61.9442,61.8749,61.9355,155431.0
2021-08-06 12:10:00,71.47,71.48,71.41,71.45,188301.0,61.9355,61.9442,61.8835,61.9182,188301.0
2021-08-06 12:15:00,71.45,71.48,71.42,71.47,130110.0,61.9182,61.9442,61.8922,61.9355,130110.0
2021-08-06 12:20:00,71.48,71.5,71.42,71.44,156582.0,61.9442,61.9615,61.8922,61.9095,156582.0
2021-08-06 12:25:00,71.44,71.44,71.31,71.31,83136.0,61.9095,61.9095,61.7969,61.7969,83136.0
2021-08-06 12:30:00,71.31,71.34,71.27,71.32,93083.0,61.7969,61.8229,61.7622,61.8055,93083.0
2021-08-06 12:35:00,71.32,71.4,71.31,71.35,87634.0,61.8055,61.8749,61.7969,61.8315,87634.0
2021-08-06 12:40:00,71.35,71.37,71.3,71.34,67687.0,61.8315,61.8489,61.7882,61.8229,67687.0
2021-08-06 12:45:00,71.35,71.41,71.29,71.36,85799.0,61.8315,61.8835,61.7795,61.8402,85799.0
2021-08-06 12:50:00,71.36,71.42,71.36,71.39,85696.0,61.8402,61.8922,61.8402,61.8662,85696.0
2021-08-06 12:55:00,71.4,71.42,71.38,71.39,70065.0,61.8749,61.8922,61.8575,61.8662,70065.0
2021-08-06 13:00:00,71.39,71.4,71.34,71.36,108831.0,61.8662,61.8749,61.8229,61.8402,108831.0
2021-08-06 13:05:00,71.35,71.36,71.3,71.35,115043.0,61.8315,61.8402,61.7882,61.8315,115043.0
2021-08-06 13:10:00,71.35,71.4,71.31,71.32,115970.0,61.8315,61.8749,61.7969,61.8055,115970.0
2021-08-06 13:15:00,71.31,71.34,71.26,71.3,136216.0,61.7969,61.8229,61.7535,61.7882,136216.0
2021-08-06 13:20:00,71.3,71.3,71.24,71.28,51349.0,61.7882,61.7882,61.7362,61.7709,51349.0
2021-08-06 13:25:00,71.28,71.3,71.21,71.25,105493.0,61.7709,61.7882,61.7102,61.7449,105493.0
2021-08-06 13:30:00,71.25,71.3,71.23,71.28,159411.0,61.7449,61.7882,61.7275,61.7709,159411.0
2021-08-06 13:35:00,71.27,71.36,71.27,71.31,132991.0,61.7622,61.8402,61.7622,61.7969,132991.0
2021-08-06 13:40:00,71.31,71.34,71.18,71.18,115033.0,61.7969,61.8229,61.6842,61.6842,115033.0
2021-08-06 13:45:00,71.18,71.27,71.16,71.25,88960.0,61.6842,61.7622,61.6669,61.7449,88960.0
2021-08-06 13:50:00,71.24,71.28,71.22,71.26,80885.0,61.7362,61.7709,61.7189,61.7535,80885.0
2021-08-06 13:55:00,71.27,71.35,71.24,71.33,93656.0,61.7622,61.8315,61.7362,61.8142,93656.0
2021-08-06 14:00:00,71.34,71.34,71.23,71.25,83612.0,61.8229,61.8229,61.7275,61.7449,83612.0
2021-08-06 14:05:00,71.24,71.29,71.21,71.25,81841.0,61.7362,61.7795,61.7102,61.7449,81841.0
2021-08-06 14:10:00,71.25,71.3,71.23,71.29,92371.0,61.7449,61.7882,61.7275,61.7795,92371.0
2021-08-06 14:15:00,71.28,71.38,71.28,71.36,91486.0,61.7709,61.8575,61.7709,61.8402,91486.0
2021-08-06 14:20:00,71.36,71.38,71.33,71.34,231819.0,61.8402,61.8575,61.8142,61.8229,231819.0
2021-08-06 14:25:00,71.34,71.35,71.21,71.22,228890.0,61.8229,61.8315,61.7102,61.7189,228890.0
2021-08-06 14:30:00,71.2,71.21,71.13,71.15,110145.0,61.7015,61.7102,61.6409,61.6582,110145.0
2021-08-06 14:35:00,71.14,71.18,71.11,71.14,122500.0,61.6495,61.6842,61.6235,61.6495,122500.0
2021-08-06 14:40:00,71.13,71.18,71.05,71.08,208883.0,61.6409,61.6842,61.5716,61.5976,208883.0
2021-08-06 14:45:00,71.07,71.1,71.05,71.05,130401.0,61.5889,61.6149,61.5716,61.5716,130401.0
2021-08-06 14:50:00,71.05,71.12,71.03,71.1,84294.0,61.5716,61.6322,61.5542,61.6149,84294.0
2021-08-06 14:55:00,71.09,71.11,71.04,71.07,84631.0,61.6062,61.6235,61.5629,61.5889,84631.0
2021-08-06 15:00:00,71.06,71.09,70.98,71.0,202210.0,61.5802,61.6062,61.5109,61.5282,202210.0
2021-08-06 15:05:00,71.0,71.09,70.99,71.08,91151.0,61.5282,61.6062,61.5196,61.5976,91151.0
2021-08-06 15:10:00,71.07,71.16,71.05,71.16,88966.0,61.5889,61.6669,61.5716,61.6669,88966.0
2021-08-06 15:15:00,71.15,71.17,71.1,71.13,110587.0,61.6582,61.6755,61.6149,61.6409,110587.0
2021-08-06 15:20:00,71.12,71.23,71.11,71.23,202300.0,61.6322,61.7275,61.6235,61.7275,202300.0
2021-08-06 15:25:00,71.23,71.26,71.19,71.2,140937.0,61.7275,61.7535,61.6929,61.7015,140937.0
2021-08-06 15:30:00,71.2,71.22,71.14,71.18,176400.0,61.7015,61.7189,61.6495,61.6842,176400.0
2021-08-06 15:35:00,71.18,71.22,71.16,71.2,208182.0,61.6842,61.7189,61.6669,61.7015,208182.0
2021-08-06 15:40:00,71.2,71.22,71.16,71.17,232171.0,61.7015,61.7189,61.6669,61.6755,232171.0
2021-08-06 15:45:00,71.17,71.19,71.06,71.06,224206.0,61.6755,61.6929,61.5802,61.5802,224206.0
2021-08-06 15:50:00,71.06,71.11,71.01,71.03,535238.0,61.5802,61.6235,61.5369,61.5542,535238.0
2021-08-06 15:55:00,71.03,71.12,71.0,71.08,945790.0,61.5542,61.6322,61.5282,61.5976,945790.0
2021-08-09 09:30:00,70.94,71.0,70.46,70.6,530917.0,61.4762,61.5282,61.0603,61.1816,530917.0
2021-08-09 09:35:00,70.58,70.97,70.48,70.83,569177.0,61.1643,61.5022,61.0776,61.3809,569177.0
2021-08-09 09:40:00,70.82,71.1,70.7,71.09,218385.0,61.3722,61.6149,61.2682,61.6062,218385.0
2021-08-09 09:45:00,71.1,71.27,71.0,71.06,334696.0,61.6149,61.7622,61.5282,61.5802,334696.0
2021-08-09 09:50:00,71.03,71.05,70.66,70.73,246203.0,61.5542,61.5716,61.2336,61.2942,246203.0
2021-08-09 09:55:00,70.72,71.06,70.7,71.01,208954.0,61.2856,61.5802,61.2682,61.5369,208954.0
2021-08-09 10:00:00,71.0,71.22,70.99,71.12,183699.0,61.5282,61.7189,61.5196,61.6322,183699.0
2021-08-09 10:05:00,71.13,71.24,71.02,71.06,174675.0,61.6409,61.7362,61.5456,61.5802,174675.0
2021-08-09 10:10:00,71.06,71.08,70.77,70.81,240699.0,61.5802,61.5976,61.3289,61.3636,240699.0
2021-08-09 10:15:00,70.8,71.01,70.77,70.97,154928.0,61.3549,61.5369,61.3289,61.5022,154928.0
2021-08-09 10:20:00,70.97,71.15,70.97,71.1,109169.0,61.5022,61.6582,61.5022,61.6149,109169.0
2021-08-09 10:25:00,71.1,71.13,70.99,71.08,83306.0,61.6149,61.6409,61.5196,61.5976,83306.0
2021-08-09 10:30:00,71.07,71.11,70.92,71.05,141374.0,61.5889,61.6235,61.4589,61.5716,141374.0
2021-08-09 10:35:00,71.05,71.14,71.0,71.13,103518.0,61.5716,61.6495,61.5282,61.6409,103518.0
2021-08-09 10:40:00,71.14,71.3,71.1,71.24,150885.0,61.6495,61.7882,61.6149,61.7362,150885.0
2021-08-09 10:45:00,71.25,71.52,71.25,71.52,338132.0,61.7449,61.9789,61.7449,61.9789,338132.0
2021-08-09 10:50:00,71.52,71.62,71.46,71.47,287688.0,61.9789,62.0655,61.9269,61.9355,287688.0
2021-08-09 10:55:00,71.47,71.65,71.47,71.59,230014.0,61.9355,62.0915,61.9355,62.0395,230014.0
2021-08-09 11:00:00,71.59,71.63,71.47,71.63,153923.0,62.0395,62.0742,61.9355,62.0742,153923.0
2021-08-09 11:05:00,71.62,71.71,71.58,71.7,137268.0,62.0655,62.1435,62.0308,62.1348,137268.0
2021-08-09 11:10:00,71.7,71.73,71.61,71.72,123158.0,62.1348,62.1608,62.0568,62.1522,123158.0
2021-08-09 11:15:00,71.72,71.73,71.65,71.73,114164.0,62.1522,62.1608,62.0915,62.1608,114164.0
2021-08-09 11:20:00,71.73,71.77,71.66,71.72,165511.0,62.1608,62.1955,62.1002,62.1522,165511.0
2021-08-09 11:25:00,71.71,71.74,71.63,71.68,140845.0,62.1435,62.1695,62.0742,62.1175,140845.0
2021-08-09 11:30:00,71.67,71.82,71.64,71.78,312302.0,62.1088,62.2388,62.0828,62.2042,312302.0
2021-08-09 11:35:00,71.78,71.88,71.78,71.85,240110.0,62.2042,62.2908,62.2042,62.2648,240110.0
2021-08-09 11:40:00,71.84,71.91,71.81,71.81,402972.0,62.2562,62.3168,62.2302,62.2302,402972.0
2021-08-09 11:45:00,71.81,71.84,71.78,71.83,154173.0,62.2302,62.2562,62.2042,62.2475,154173.0
2021-08-09 11:50:00,71.84,71.91,71.81,71.9,105935.0,62.2562,62.3168,62.2302,62.3082,105935.0
2021-08-09 11:55:00,71.91,71.93,71.81,71.84,88247.0,62.3168,62.3342,62.2302,62.2562,88247.0
2021-08-09 12:00:00,71.84,71.87,71.73,71.73,179473.0,62.2562,62.2822,62.1608,62.1608,179473.0
2021-08-09 12:05:00,71.74,71.84,71.74,71.79,90079.0,62.1695,62.2562,62.1695,62.2128,90079.0
2021-08-09 12:10:00,71.78,71.86,71.76,71.85,97493.0,62.2042,62.2735,62.1868,62.2648,97493.0
2021-08-09 12:15:00,71.84,71.87,71.82,71.87,74906.0,62.2562,62.2822,62.2388,62.2822,74906.0
2021-08-09 12:20:00,71.88,71.93,71.87,71.92,89590.0,62.2908,62.3342,62.2822,62.3255,89590.0
2021-08-09 12:25:00,71.92,71.93,71.86,71.89,73087.0,62.3255,62.3342,62.2735,62.2995,73087.0
2021-08-09 12:30:00,71.89,71.94,71.87,71.89,90727.0,62.2995,62.3428,62.2822,62.2995,90727.0
2021-08-09 12:35:00,71.9,71.96,71.87,71.94,56712.0,62.3082,62.3602,62.2822,62.3428,56712.0
2021-08-09 12:40:00,71.94,71.98,71.9,71.91,97759.0,62.3428,62.3775,62.3082,62.3168,97759.0
2021-08-09 12:45:00,71.92,71.97,71.91,71.95,88226.0,62.3255,62.3688,62.3168,62.3515,88226.0
2021-08-09 12:50:00,71.95,71.97,71.92,71.95,59843.0,62.3515,62.3688,62.3255,62.3515,59843.0
2021-08-09 12:55:00,71.95,71.99,71.9,71.94,70631.0,62.3515,62.3862,62.3082,62.3428,70631.0
2021-08-09 13:00:00,71.94,72.0,71.93,71.98,83778.0,62.3428,62.3948,62.3342,62.3775,83778.0
2021-08-09 13:05:00,71.98,71.99,71.95,71.97,94815.0,62.3775,62.3862,62.3515,62.3688,94815.0
2021-08-09 13:10:00,71.96,71.97,71.86,71.93,130769.0,62.3602,62.3688,62.2735,62.3342,130769.0
2021-08-09 13:15:00,71.93,71.99,71.92,71.93,89677.0,62.3342,62.3862,62.3255,62.3342,89677.0
2021-08-09 13:20:00,71.93,71.98,71.89,71.96,87238.0,62.3342,62.3775,62.2995,62.3602,87238.0
2021-08-09 13:25:00,71.96,71.97,71.91,71.93,44931.0,62.3602,62.3688,62.3168,62.3342,44931.0
2021-08-09 13:30:00,71.92,71.93,71.79,71.8,203358.0,62.3255,62.3342,62.2128,62.2215,203358.0
2021-08-09 13:35:00,71.8,71.89,71.79,71.87,80099.0,62.2215,62.2995,62.2128,62.2822,80099.0
2021-08-09 13:40:00,71.86,71.92,71.85,71.9,119220.0,62.2735,62.3255,62.2648,62.3082,119220.0
2021-08-09 13:45:00,71.9,71.93,71.89,71.92,73548.0,62.3082,62.3342,62.2995,62.3255,73548.0
2021-08-09 13:50:00,71.93,71.98,71.9,71.93,80897.0,62.3342,62.3775,62.3082,62.3342,80897.0
2021-08-09 13:55:00,71.92,71.93,71.83,71.86,87245.0,62.3255,62.3342,62.2475,62.2735,87245.0
2021-08-09 14:00:00,71.86,71.9,71.84,71.9,59431.0,62.2735,62.3082,62.2562,62.3082,59431.0
2021-08-09 14:05:00,71.9,71.9,71.78,71.82,100361.0,62.3082,62.3082,62.2042,62.2388,100361.0
2021-08-09 14:10:00,71.82,71.9,71.82,71.9,63275.0,62.2388,62.3082,62.2388,62.3082,63275.0
2021-08-09 14:15:00,71.9,71.94,71.88,71.93,72769.0,62.3082,62.3428,62.2908,62.3342,72769.0
2021-08-09 14:20:00,71.94,71.95,71.83,71.88,102031.0,62.3428,62.3515,62.2475,62.2908,102031.0
2021-08-09 14:25:00,71.88,71.9,71.81,71.83,78626.0,62.2908,62.3082,62.2302,62.2475,78626.0
2021-08-09 14:30:00,71.84,71.85,71.77,71.83,72476.0,62.2562,62.2648,62.1955,62.2475,72476.0
2021-08-09 14:35:00,71.83,71.86,71.8,71.82,77650.0,62.2475,62.2735,62.2215,62.2388,77650.0
2021-08-09 14:40:00,71.83,71.83,71.76,71.78,107272.0,62.2475,62.2475,62.1868,62.2042,107272.0
2021-08-09 14:45:00,71.78,71.82,71.75,71.78,77039.0,62.2042,62.2388,62.1782,62.2042,77039.0
2021-08-09 14:50:00,71.78,71.78,71.7,71.73,109859.0,62.2042,62.2042,62.1348,62.1608,109859.0
2021-08-09 14:55:00,71.72,71.79,71.69,71.78,113380.0,62.1522,62.2128,62.1262,62.2042,113380.0
2021-08-09 15:00:00,71.78,71.8,71.68,71.7,139811.0,62.2042,62.2215,62.1175,62.1348,139811.0
2021-08-09 15:05:00,71.7,71.71,71.62,71.63,133255.0,62.1348,62.1435,62.0655,62.0742,133255.0
2021-08-09 15:10:00,71.63,71.68,71.6,71.67,155718.0,62.0742,62.1175,62.0482,62.1088,155718.0
2021-08-09 15:15:00,71.68,71.76,71.67,71.73,209171.0,62.1175,62.1868,62.1088,62.1608,209171.0
2021-08-09 15:20:00,71.72,71.72,71.63,71.64,156822.0,62.1522,62.1522,62.0742,62.0828,156822.0
2021-08-09 15:25:00,71.65,71.67,71.61,71.63,155234.0,62.0915,62.1088,62.0568,62.0742,155234.0
2021-08-09 15:30:00,71.63,71.7,71.61,71.65,191518.0,62.0742,62.1348,62.0568,62.0915,191518.0
2021-08-09 15:35:00,71.64,71.72,71.63,71.72,173925.0,62.0828,62.1522,62.0742,62.1522,173925.0
2021-08-09 15:40:00,71.72,71.72,71.59,71.59,154890.0,62.1522,62.1522,62.0395,62.0395,154890.0
2021-08-09 15:45:00,71.59,71.6,71.5,71.52,234139.0,62.0395,62.0482,61.9615,61.9789,234139.0
2021-08-09 15:50:00,71.52,71.54,71.45,71.48,390471.0,61.9789,61.9962,61.9182,61.9442,390471.0
2021-08-09 15:55:00,71.48,71.55,71.44,71.53,555646.0,61.9442,62.0048,61.9095,61.9875,555646.0
2021-08-10 09:30:00,71.62,71.92,71.38,71.78,388543.0,62.0655,62.3255,61.8575,62.2042,388543.0
2021-08-10 09:35:00,71.82,71.92,71.65,71.91,231726.0,62.2388,62.3255,62.0915,62.3168,231726.0
2021-08-10 09:40:00,71.91,71.99,71.71,71.76,206940.0,62.3168,62.3862,62.1435,62.1868,206940.0
2021-08-10 09:45:00,71.76,71.94,71.63,71.94,246976.0,62.1868,62.3428,62.0742,62.3428,246976.0
2021-08-10 09:50:00,71.94,72.0,71.82,71.99,156747.0,62.3428,62.3948,62.2388,62.3862,156747.0
2021-08-10 09:55:00,72.0,72.1,71.98,72.07,243815.0,62.3948,62.4815,62.3775,62.4555,243815.0
2021-08-10 10:00:00,72.06,72.17,71.83,72.13,412045.0,62.4468,62.5421,62.2475,62.5075,412045.0
2021-08-10 10:05:00,72.13,72.41,72.08,72.4,236654.0,62.5075,62.7501,62.4641,62.7415,236654.0
2021-08-10 10:10:00,72.4,72.6,72.38,72.59,298115.0,62.7415,62.9148,62.7241,62.9061,298115.0
2021-08-10 10:15:00,72.6,72.8,72.5,72.77,393866.0,62.9148,63.0881,62.8281,63.0621,393866.0
2021-08-10 10:20:00,72.77,72.8,72.73,72.76,288189.0,63.0621,63.0881,63.0274,63.0534,288189.0
2021-08-10 10:25:00,72.76,72.84,72.73,72.83,321017.0,63.0534,63.1228,63.0274,63.1141,321017.0
2021-08-10 10:30:00,72.84,72.95,72.72,72.93,275141.0,63.1228,63.2181,63.0188,63.2008,275141.0
2021-08-10 10:35:00,72.92,73.1,72.89,73.04,469259.0,63.1921,63.3481,63.1661,63.2961,469259.0
2021-08-10 10:40:00,73.03,73.05,72.86,72.93,427006.0,63.2874,63.3047,63.1401,63.2008,427006.0
2021-08-10 10:45:00,72.92,73.05,72.8,72.87,281302.0,63.1921,63.3047,63.0881,63.1488,281302.0
2021-08-10 10:50:00,72.88,73.04,72.88,72.95,165707.0,63.1574,63.2961,63.1574,63.2181,165707.0
2021-08-10 10:55:00,72.94,73.11,72.94,73.09,171973.0,63.2094,63.3567,63.2094,63.3394,171973.0
2021-08-10 11:00:00,73.09,73.22,73.07,73.15,214562.0,63.3394,63.4521,63.3221,63.3914,214562.0
2021-08-10 11:05:00,73.14,73.19,73.1,73.12,216242.0,63.3827,63.4261,63.3481,63.3654,216242.0
2021-08-10 11:10:00,73.13,73.29,73.06,73.28,240108.0,63.3741,63.5127,63.3134,63.5041,240108.0
2021-08-10 11:15:00,73.28,73.34,73.21,73.26,192533.0,63.5041,63.5561,63.4434,63.4867,192533.0
2021-08-10 11:20:00,73.27,73.28,73.14,73.25,168128.0,63.4954,63.5041,63.3827,63.4781,168128.0
2021-08-10 11:25:00,73.26,73.32,73.24,73.31,181950.0,63.4867,63.5387,63.4694,63.5301,181950.0
2021-08-10 11:30:00,73.31,73.33,73.13,73.15,250586.0,63.5301,63.5474,63.3741,63.3914,250586.0
2021-08-10 11:35:00,73.14,73.21,73.1,73.17,169069.0,63.3827,63.4434,63.3481,63.4087,169069.0
2021-08-10 11:40:00,73.17,73.21,73.11,73.2,81263.0,63.4087,63.4434,63.3567,63.4347,81263.0
2021-08-10 11:45:00,73.19,73.19,73.06,73.07,112472.0,63.4261,63.4261,63.3134,63.3221,112472.0
2021-08-10 11:50:00,73.07,73.15,73.05,73.15,81436.0,63.3221,63.3914,63.3047,63.3914,81436.0
2021-08-10 11:55:00,73.15,73.2,73.12,73.14,107637.0,63.3914,63.4347,63.3654,63.3827,107637.0
2021-08-10 12:00:00,73.14,73.18,73.1,73.16,89250.0,63.3827,63.4174,63.3481,63.4001,89250.0
2021-08-10 12:05:00,73.17,73.17,73.07,73.14,119847.0,63.4087,63.4087,63.3221,63.3827,119847.0
2021-08-10 12:10:00,73.14,73.14,73.02,73.06,152003.0,63.3827,63.3827,63.2787,63.3134,152003.0
2021-08-10 12:15:00,73.07,73.08,73.02,73.06,90571.0,63.3221,63.3307,63.2787,63.3134,90571.0
2021-08-10 12:20:00,73.06,73.12,72.99,73.12,132742.0,63.3134,63.3654,63.2527,63.3654,132742.0
2021-08-10 12:25:00,73.11,73.16,73.07,73.09,98120.0,63.3567,63.4001,63.3221,63.3394,98120.0
2021-08-10 12:30:00,73.09,73.13,73.05,73.08,73734.0,63.3394,63.3741,63.3047,63.3307,73734.0
2021-08-10 12:35:00,73.09,73.2,73.08,73.15,158315.0,63.3394,63.4347,63.3307,63.3914,158315.0
2021-08-10 12:40:00,73.15,73.2,73.12,73.16,95317.0,63.3914,63.4347,63.3654,63.4001,95317.0
2021-08-10 12:45:00,73.17,73.18,73.11,73.14,93461.0,63.4087,63.4174,63.3567,63.3827,93461.0
2021-08-10 12:50:00,73.15,73.24,73.1,73.21,113824.0,63.3914,63.4694,63.3481,63.4434,113824.0
2021-08-10 12:55:00,73.22,73.24,73.17,73.23,89027.0,63.4521,63.4694,63.4087,63.4607,89027.0
2021-08-10 13:00:00,73.23,73.25,73.17,73.25,82121.0,63.4607,63.4781,63.4087,63.4781,82121.0
2021-08-10 13:05:00,73.25,73.26,73.19,73.23,90064.0,63.4781,63.4867,63.4261,63.4607,90064.0
2021-08-10 13:10:00,73.24,73.3,73.22,73.23,121034.0,63.4694,63.5214,63.4521,63.4607,121034.0
2021-08-10 13:15:00,73.24,73.26,73.2,73.22,104992.0,63.4694,63.4867,63.4347,63.4521,104992.0
2021-08-10 13:20:00,73.22,73.24,73.19,73.24,140780.0,63.4521,63.4694,63.4261,63.4694,140780.0
2021-08-10 13:25:00,73.23,73.27,73.16,73.19,235010.0,63.4607,63.4954,63.4001,63.4261,235010.0
2021-08-10 13:30:00,73.2,73.25,73.12,73.18,245669.0,63.4347,63.4781,63.3654,63.4174,245669.0
2021-08-10 13:35:00,73.19,73.25,73.18,73.2,102936.0,63.4261,63.4781,63.4174,63.4347,102936.0
2021-08-10 13:40:00,73.19,73.21,73.16,73.16,106894.0,63.4261,63.4434,63.4001,63.4001,106894.0
2021-08-10 13:45:00,73.17,73.17,72.85,72.87,266174.0,63.4087,63.4087,63.1314,63.1488,266174.0
2021-08-10 13:50:00,72.88,72.93,72.83,72.91,218709.0,63.1574,63.2008,63.1141,63.1834,218709.0
2021-08-10 13:55:00,72.91,73.01,72.84,73.0,154340.0,63.1834,63.2701,63.1228,63.2614,154340.0
2021-08-10 14:00:00,73.01,73.09,72.99,73.09,139667.0,63.2701,63.3394,63.2527,63.3394,139667.0
2021-08-10 14:05:00,73.08,73.14,72.99,73.01,122356.0,63.3307,63.3827,63.2527,63.2701,122356.0
2021-08-10 14:10:00,73.01,73.02,72.87,72.97,251832.0,63.2701,63.2787,63.1488,63.2354,251832.0
2021-08-10 14:15:00,72.97,73.08,72.93,73.08,178911.0,63.2354,63.3307,63.2008,63.3307,178911.0
2021-08-10 14:20:00,73.08,73.1,73.03,73.09,173376.0,63.3307,63.3481,63.2874,63.3394,173376.0
2021-08-10 14:25:00,73.1,73.1,73.04,73.05,55053.0,63.3481,63.3481,63.2961,63.3047,55053.0
2021-08-10 14:30:00,73.05,73.1,73.03,73.09,88138.0,63.3047,63.3481,63.2874,63.3394,88138.0
2021-08-10 14:35:00,73.1,73.1,72.99,73.08,120341.0,63.3481,63.3481,63.2527,63.3307,120341.0
2021-08-10 14:40:00,73.08,73.17,73.07,73.14,183093.0,63.3307,63.4087,63.3221,63.3827,183093.0
2021-08-10 14:45:00,73.13,73.15,73.06,73.08,96713.0,63.3741,63.3914,63.3134,63.3307,96713.0
2021-08-10 14:50:00,73.09,73.1,73.0,73.0,127681.0,63.3394,63.3481,63.2614,63.2614,127681.0
2021-08-10 14:55:00,73.0,73.01,72.98,73.01,113456.0,63.2614,63.2701,63.2441,63.2701,113456.0
2021-08-10 15:00:00,73.01,73.01,72.96,72.97,236707.0,63.2701,63.2701,63.2267,63.2354,236707.0
2021-08-10 15:05:00,72.97,73.05,72.96,73.02,118935.0,63.2354,63.3047,63.2267,63.2787,118935.0
2021-08-10 15:10:00,73.03,73.06,72.95,72.96,115381.0,63.2874,63.3134,63.2181,63.2267,115381.0
2021-08-10 15:15:00,72.97,73.02,72.95,73.01,109306.0,63.2354,63.2787,63.2181,63.2701,109306.0
2021-08-10 15:20:00,73.02,73.09,73.01,73.08,114638.0,63.2787,63.3394,63.2701,63.3307,114638.0
2021-08-10 15:25:00,73.08,73.1,72.97,72.98,121384.0,63.3307,63.3481,63.2354,63.2441,121384.0
2021-08-10 15:30:00,72.98,72.99,72.92,72.97,181600.0,63.2441,63.2527,63.1921,63.2354,181600.0
2021-08-10 15:35:00,72.98,72.98,72.85,72.88,212008.0,63.2441,63.2441,63.1314,63.1574,212008.0
2021-08-10 15:40:00,72.88,72.92,72.86,72.88,341190.0,63.1574,63.1921,63.1401,63.1574,341190.0
2021-08-10 15:45:00,72.9,72.93,72.85,72.87,265120.0,63.1748,63.2008,63.1314,63.1488,265120.0
2021-08-10 15:50:00,72.87,72.97,72.86,72.93,390311.0,63.1488,63.2354,63.1401,63.2008,390311.0
2021-08-10 15:55:00,72.92,73.02,72.83,72.98,824340.0,63.1921,63.2787,63.1141,63.2441,824340.0
2021-08-11 09:30:00,73.3,73.45,73.01,73.01,737181.0,63.5214,63.6514,63.2701,63.2701,737181.0
2021-08-11 09:35:00,73.01,73.75,72.93,73.71,581893.0,63.2701,63.9114,63.2008,63.8767,581893.0
2021-08-11 09:40:00,73.7,73.79,73.52,73.75,418567.0,63.868,63.946,63.712,63.9114,418567.0
2021-08-11 09:45:00,73.75,74.07,73.75,74.02,716038.0,63.9114,64.1887,63.9114,64.1453,716038.0
2021-08-11 09:50:00,74.03,74.1,73.73,73.74,462984.0,64.154,64.2147,63.894,63.9027,462984.0
2021-08-11 09:55:00,73.74,73.78,73.56,73.75,281950.0,63.9027,63.9374,63.7467,63.9114,281950.0
2021-08-11 10:00:00,73.77,73.81,73.48,73.51,240313.0,63.9287,63.9634,63.6774,63.7034,240313.0
2021-08-11 10:05:00,73.52,73.67,73.45,73.64,225692.0,63.712,63.842,63.6514,63.816,225692.0
2021-08-11 10:10:00,73.64,73.91,73.59,73.82,215539.0,63.816,64.05,63.7727,63.972,215539.0
2021-08-11 10:15:00,73.83,73.84,73.51,73.61,268111.0,63.9807,63.9894,63.7034,63.79,268111.0
2021-08-11 10:20:00,73.61,73.65,73.47,73.54,185623.0,63.79,63.8247,63.6687,63.7294,185623.0
2021-08-11 10:25:00,73.55,73.64,73.45,73.49,131566.0,63.738,63.816,63.6514,63.686,131566.0
2021-08-11 10:30:00,73.49,73.67,73.44,73.54,178653.0,63.686,63.842,63.6427,63.7294,178653.0
2021-08-11 10:35:00,73.54,73.66,73.48,73.64,166175.0,63.7294,63.8334,63.6774,63.816,166175.0
2021-08-11 10:40:00,73.63,73.8,73.61,73.8,178752.0,63.8074,63.9547,63.79,63.9547,178752.0
2021-08-11 10:45:00,73.8,73.92,73.78,73.91,225427.0,63.9547,64.0587,63.9374,64.05,225427.0
2021-08-11 10:50:00,73.9,73.97,73.82,73.95,197474.0,64.0413,64.102,63.972,64.0847,197474.0
2021-08-11 10:55:00,73.95,73.96,73.81,73.83,155943.0,64.0847,64.0933,63.9634,63.9807,155943.0
2021-08-11 11:00:00,73.83,73.9,73.75,73.9,266285.0,63.9807,64.0413,63.9114,64.0413,266285.0
2021-08-11 11:05:00,73.9,73.93,73.85,73.89,151875.0,64.0413,64.0673,63.998,64.0327,151875.0
2021-08-11 11:10:00,73.88,74.0,73.84,74.0,175196.0,64.024,64.128,63.9894,64.128,175196.0
2021-08-11 11:15:00,73.99,73.99,73.86,73.93,158411.0,64.1193,64.1193,64.0067,64.0673,158411.0
2021-08-11 11:20:00,73.94,74.1,73.91,74.09,349727.0,64.076,64.2147,64.05,64.206,349727.0
2021-08-11 11:25:00,74.08,74.09,73.89,73.89,170379.0,64.1973,64.206,64.0327,64.0327,170379.0
2021-08-11 11:30:00,73.89,73.94,73.83,73.92,127727.0,64.0327,64.076,63.9807,64.0587,127727.0
2021-08-11 11:35:00,73.92,73.95,73.78,73.78,117244.0,64.0587,64.0847,63.9374,63.9374,117244.0
2021-08-11 11:40:00,73.78,73.88,73.74,73.78,150631.0,63.9374,64.024,63.9027,63.9374,150631.0
2021-08-11 11:45:00,73.78,73.95,73.73,73.9,155085.0,63.9374,64.0847,63.894,64.0413,155085.0
2021-08-11 11:50:00,73.9,73.96,73.87,73.9,103215.0,64.0413,64.0933,64.0153,64.0413,103215.0
2021-08-11 11:55:00,73.89,74.0,73.88,73.98,133944.0,64.0327,64.128,64.024,64.1107,133944.0
2021-08-11 12:00:00,73.98,74.02,73.92,74.0,113921.0,64.1107,64.1453,64.0587,64.128,113921.0
2021-08-11 12:05:00,73.99,74.06,73.99,74.03,80990.0,64.1193,64.18,64.1193,64.154,80990.0
2021-08-11 12:10:00,74.03,74.08,74.0,74.06,150933.0,64.154,64.1973,64.128,64.18,150933.0
2021-08-11 12:15:00,74.07,74.13,74.04,74.11,117220.0,64.1887,64.2407,64.1627,64.2233,117220.0
2021-08-11 12:20:00,74.11,74.13,74.06,74.06,112570.0,64.2233,64.2407,64.18,64.18,112570.0
2021-08-11 12:25:00,74.06,74.08,74.03,74.04,80407.0,64.18,64.1973,64.154,64.1627,80407.0
2021-08-11 12:30:00,74.03,74.1,74.01,74.09,92350.0,64.154,64.2147,64.1367,64.206,92350.0
2021-08-11 12:35:00,74.08,74.16,74.08,74.14,202232.0,64.1973,64.2667,64.1973,64.2493,202232.0
2021-08-11 12:40:00,74.14,74.15,74.08,74.09,126401.0,64.2493,64.258,64.1973,64.206,126401.0
2021-08-11 12:45:00,74.1,74.1,74.04,74.06,93014.0,64.2147,64.2147,64.1627,64.18,93014.0
2021-08-11 12:50:00,74.06,74.2,74.05,74.2,127492.0,64.18,64.3013,64.1713,64.3013,127492.0
2021-08-11 12:55:00,74.2,74.25,74.17,74.18,108436.0,64.3013,64.3447,64.2753,64.284,108436.0
2021-08-11 13:00:00,74.18,74.25,74.02,74.09,209835.0,64.284,64.3447,64.1453,64.206,209835.0
2021-08-11 13:05:00,74.09,74.11,74.05,74.06,102149.0,64.206,64.2233,64.1713,64.18,102149.0
2021-08-11 13:10:00,74.07,74.08,73.93,74.01,122430.0,64.1887,64.1973,64.0673,64.1367,122430.0
2021-08-11 13:15:00,74.01,74.06,73.98,74.04,76977.0,64.1367,64.18,64.1107,64.1627,76977.0
2021-08-11 13:20:00,74.04,74.05,73.97,74.0,76364.0,64.1627,64.1713,64.102,64.128,76364.0
2021-08-11 13:25:00,74.0,74.07,74.0,74.04,71215.0,64.128,64.1887,64.128,64.1627,71215.0
2021-08-11 13:30:00,74.04,74.1,74.03,74.05,75129.0,64.1627,64.2147,64.154,64.1713,75129.0
2021-08-11 13:35:00,74.05,74.09,74.03,74.06,116148.0,64.1713,64.206,64.154,64.18,116148.0
2021-08-11 13:40:00,74.06,74.12,74.04,74.04,85745.0,64.18,64.232,64.1627,64.1627,85745.0
2021-08-11 13:45:00,74.05,74.08,73.99,74.01,112970.0,64.1713,64.1973,64.1193,64.1367,112970.0
2021-08-11 13:50:00,74.01,74.01,73.92,73.96,86213.0,64.1367,64.1367,64.0587,64.0933,86213.0
2021-08-11 13:55:00,73.97,73.99,73.94,73.97,54858.0,64.102,64.1193,64.076,64.102,54858.0
2021-08-11 14:00:00,73.96,73.97,73.84,73.85,146363.0,64.0933,64.102,63.9894,63.998,146363.0
2021-08-11 14:05:00,73.84,74.03,73.81,74.0,177635.0,63.9894,64.154,63.9634,64.128,177635.0
2021-08-11 14:10:00,74.01,74.06,73.98,74.01,67939.0,64.1367,64.18,64.1107,64.1367,67939.0
2021-08-11 14:15:00,74.01,74.04,73.97,73.98,139110.0,64.1367,64.1627,64.102,64.1107,139110.0
2021-08-11 14:20:00,73.98,74.05,73.97,73.98,196692.0,64.1107,64.1713,64.102,64.1107,196692.0
2021-08-11 14:25:00,73.98,74.02,73.97,74.02,55182.0,64.1107,64.1453,64.102,64.1453,55182.0
2021-08-11 14:30:00,74.02,74.02,73.97,73.99,69494.0,64.1453,64.1453,64.102,64.1193,69494.0
2021-08-11 14:35:00,73.99,74.01,73.95,74.0,273197.0,64.1193,64.1367,64.0847,64.128,273197.0
2021-08-11 14:40:00,74.0,74.05,73.97,74.01,125147.0,64.128,64.1713,64.102,64.1367,125147.0
2021-08-11 14:45:00,74.01,74.04,73.98,74.03,93731.0,64.1367,64.1627,64.1107,64.154,93731.0
2021-08-11 14:50:00,74.03,74.05,74.0,74.05,71895.0,64.154,64.1713,64.128,64.1713,71895.0
2021-08-11 14:55:00,74.04,74.15,74.04,74.12,209870.0,64.1627,64.258,64.1627,64.232,209870.0
2021-08-11 15:00:00,74.11,74.17,74.1,74.15,77155.0,64.2233,64.2753,64.2147,64.258,77155.0
2021-08-11 15:05:00,74.15,74.2,74.14,74.19,101418.0,64.258,64.3013,64.2493,64.2927,101418.0
2021-08-11 15:10:00,74.19,74.28,74.18,74.27,121729.0,64.2927,64.3707,64.284,64.362,121729.0
2021-08-11 15:15:00,74.28,74.31,74.25,74.25,146985.0,64.3707,64.3967,64.3447,64.3447,146985.0
2021-08-11 15:20:00,74.26,74.26,74.2,74.2,208291.0,64.3533,64.3533,64.3013,64.3013,208291.0
2021-08-11 15:25:00,74.21,74.34,74.2,74.3,247346.0,64.31,64.4226,64.3013,64.388,247346.0
2021-08-11 15:30:00,74.31,74.31,74.21,74.25,208593.0,64.3967,64.3967,64.31,64.3447,208593.0
2021-08-11 15:35:00,74.26,74.32,74.19,74.31,211437.0,64.3533,64.4053,64.2927,64.3967,211437.0
2021-08-11 15:40:00,74.3,74.33,74.24,74.26,162384.0,64.388,64.414,64.336,64.3533,162384.0
2021-08-11 15:45:00,74.25,74.26,74.16,74.2,222049.0,64.3447,64.3533,64.2667,64.3013,222049.0
2021-08-11 15:50:00,74.2,74.23,74.16,74.17,397733.0,64.3013,64.3273,64.2667,64.2753,397733.0
2021-08-11 15:55:00,74.17,74.34,74.15,74.31,912208.0,64.2753,64.4226,64.258,64.3967,912208.0
2021-08-12 09:30:00,74.33,74.53,74.05,74.4,632222.0,64.414,64.5873,64.1713,64.4746,632222.0
2021-08-12 09:35:00,74.4,74.64,74.2,74.24,453584.0,64.4746,64.6826,64.3013,64.336,453584.0
2021-08-12 09:40:00,74.25,74.43,74.18,74.34,569870.0,64.3447,64.5006,64.284,64.4226,569870.0
2021-08-12 09:45:00,74.34,74.5,74.22,74.32,251630.0,64.4226,64.5613,64.3187,64.4053,251630.0
2021-08-12 09:50:00,74.31,74.33,73.91,73.92,338867.0,64.3967,64.414,64.05,64.0587,338867.0
2021-08-12 09:55:00,73.93,74.09,73.81,74.09,342899.0,64.0673,64.206,63.9634,64.206,342899.0
2021-08-12 10:00:00,74.1,74.21,74.04,74.21,178696.0,64.2147,64.31,64.1627,64.31,178696.0
2021-08-12 10:05:00,74.2,74.21,73.97,73.97,88184.0,64.3013,64.31,64.102,64.102,88184.0
2021-08-12 10:10:00,73.98,74.0,73.86,73.87,137571.0,64.1107,64.128,64.0067,64.0153,137571.0
2021-08-12 10:15:00,73.87,73.99,73.78,73.81,149815.0,64.0153,64.1193,63.9374,63.9634,149815.0
2021-08-12 10:20:00,73.8,73.92,73.76,73.91,160594.0,63.9547,64.0587,63.92,64.05,160594.0
2021-08-12 10:25:00,73.93,73.94,73.72,73.76,136826.0,64.0673,64.076,63.8854,63.92,136826.0
2021-08-12 10:30:00,73.75,73.8,73.67,73.68,116851.0,63.9114,63.9547,63.842,63.8507,116851.0
2021-08-12 10:35:00,73.68,73.83,73.62,73.83,144393.0,63.8507,63.9807,63.7987,63.9807,144393.0
2021-08-12 10:40:00,73.82,73.93,73.77,73.84,139276.0,63.972,64.0673,63.9287,63.9894,139276.0
2021-08-12 10:45:00,73.83,73.91,73.8,73.81,168110.0,63.9807,64.05,63.9547,63.9634,168110.0
2021-08-12 10:50:00,73.82,73.9,73.79,73.81,84540.0,63.972,64.0413,63.946,63.9634,84540.0
2021-08-12 10:55:00,73.81,73.87,73.77,73.79,58877.0,63.9634,64.0153,63.9287,63.946,58877.0
2021-08-12 11:00:00,73.78,73.83,73.72,73.8,164973.0,63.9374,63.9807,63.8854,63.9547,164973.0
2021-08-12 11:05:00,73.81,73.83,73.67,73.75,171942.0,63.9634,63.9807,63.842,63.9114,171942.0
2021-08-12 11:10:00,73.75,73.83,73.71,73.81,80747.0,63.9114,63.9807,63.8767,63.9634,80747.0
2021-08-12 11:15:00,73.81,73.95,73.8,73.95,88123.0,63.9634,64.0847,63.9547,64.0847,88123.0
2021-08-12 11:20:00,73.94,73.97,73.87,73.96,68589.0,64.076,64.102,64.0153,64.0933,68589.0
2021-08-12 11:25:00,73.95,73.98,73.89,73.92,123721.0,64.0847,64.1107,64.0327,64.0587,123721.0
2021-08-12 11:30:00,73.92,73.92,73.81,73.85,206955.0,64.0587,64.0587,63.9634,63.998,206955.0
2021-08-12 11:35:00,73.85,73.94,73.85,73.92,70751.0,63.998,64.076,63.998,64.0587,70751.0
2021-08-12 11:40:00,73.92,73.98,73.9,73.97,67745.0,64.0587,64.1107,64.0413,64.102,67745.0
2021-08-12 11:45:00,73.97,73.97,73.88,73.9,57652.0,64.102,64.102,64.024,64.0413,57652.0
2021-08-12 11:50:00,73.9,73.91,73.83,73.88,79528.0,64.0413,64.05,63.9807,64.024,79528.0
2021-08-12 11:55:00,73.88,73.96,73.88,73.94,84830.0,64.024,64.0933,64.024,64.076,84830.0
2021-08-12 12:00:00,73.95,74.09,73.93,74.08,185672.0,64.0847,64.206,64.0673,64.1973,185672.0
2021-08-12 12:05:00,74.09,74.15,74.07,74.15,148698.0,64.206,64.258,64.1887,64.258,148698.0
2021-08-12 12:10:00,74.15,74.17,74.1,74.15,106189.0,64.258,64.2753,64.2147,64.258,106189.0
2021-08-12 12:15:00,74.15,74.15,74.05,74.09,142380.0,64.258,64.258,64.1713,64.206,142380.0
2021-08-12 12:20:00,74.09,74.16,74.08,74.14,52284.0,64.206,64.2667,64.1973,64.2493,52284.0
2021-08-12 12:25:00,74.14,74.23,74.08,74.17,119001.0,64.2493,64.3273,64.1973,64.2753,119001.0
2021-08-12 12:30:00,74.17,74.18,74.12,74.17,61409.0,64.2753,64.284,64.232,64.2753,61409.0
2021-08-12 12:35:00,74.16,74.21,74.09,74.19,111648.0,64.2667,64.31,64.206,64.2927,111648.0
2021-08-12 12:40:00,74.19,74.22,74.13,74.22,88391.0,64.2927,64.3187,64.2407,64.3187,88391.0
2021-08-12 12:45:00,74.21,74.25,74.17,74.22,69762.0,64.31,64.3447,64.2753,64.3187,69762.0
2021-08-12 12:50:00,74.22,74.23,74.15,74.19,93069.0,64.3187,64.3273,64.258,64.2927,93069.0
2021-08-12 12:55:00,74.19,74.24,74.16,74.23,65828.0,64.2927,64.336,64.2667,64.3273,65828.0
2021-08-12 13:00:00,74.22,74.25,74.16,74.22,66239.0,64.3187,64.3447,64.2667,64.3187,66239.0
2021-08-12 13:05:00,74.22,74.23,74.14,74.15,60073.0,64.3187,64.3273,64.2493,64.258,60073.0
2021-08-12 13:10:00,74.14,74.16,74.08,74.09,86021.0,64.2493,64.2667,64.1973,64.206,86021.0
2021-08-12 13:15:00,74.09,74.14,74.05,74.12,135195.0,64.206,64.2493,64.1713,64.232,135195.0
2021-08-12 13:20:00,74.12,74.13,74.08,74.12,89916.0,64.232,64.2407,64.1973,64.232,89916.0
2021-08-12 13:25:00,74.12,74.14,74.09,74.1,62465.0,64.232,64.2493,64.206,64.2147,62465.0
2021-08-12 13:30:00,74.09,74.09,73.97,73.99,89235.0,64.206,64.206,64.102,64.1193,89235.0
2021-08-12 13:35:00,73.99,74.07,73.97,74.04,74039.0,64.1193,64.1887,64.102,64.1627,74039.0
2021-08-12 13:40:00,74.03,74.13,74.02,74.12,73732.0,64.154,64.2407,64.1453,64.232,73732.0
2021-08-12 13:45:00,74.11,74.13,74.1,74.13,59766.0,64.2233,64.2407,64.2147,64.2407,59766.0
2021-08-12 13:50:00,74.13,74.14,74.11,74.12,51589.0,64.2407,64.2493,64.2233,64.232,51589.0
2021-08-12 13:55:00,74.12,74.14,74.09,74.1,56874.0,64.232,64.2493,64.206,64.2147,56874.0
2021-08-12 14:00:00,74.1,74.11,74.03,74.09,75638.0,64.2147,64.2233,64.154,64.206,75638.0
2021-08-12 14:05:00,74.09,74.11,74.05,74.09,129018.0,64.206,64.2233,64.1713,64.206,129018.0
2021-08-12 14:10:00,74.09,74.13,74.08,74.09,42567.0,64.206,64.2407,64.1973,64.206,42567.0
2021-08-12 14:15:00,74.09,74.12,74.09,74.11,51148.0,64.206,64.232,64.206,64.2233,51148.0
2021-08-12 14:20:00,74.1,74.13,74.06,74.1,102037.0,64.2147,64.2407,64.18,64.2147,102037.0
2021-08-12 14:25:00,74.1,74.1,74.04,74.06,51955.0,64.2147,64.2147,64.1627,64.18,51955.0
2021-08-12 14:30:00,74.06,74.07,73.95,74.02,90849.0,64.18,64.1887,64.0847,64.1453,90849.0
2021-08-12 14:35:00,74.03,74.04,73.97,74.03,86125.0,64.154,64.1627,64.102,64.154,86125.0
2021-08-12 14:40:00,74.03,74.1,74.01,74.09,94610.0,64.154,64.2147,64.1367,64.206,94610.0
2021-08-12 14:45:00,74.09,74.17,74.09,74.15,89357.0,64.206,64.2753,64.206,64.258,89357.0
2021-08-12 14:50:00,74.15,74.15,74.07,74.13,58359.0,64.258,64.258,64.1887,64.2407,58359.0
2021-08-12 14:55:00,74.13,74.14,74.1,74.12,73851.0,64.2407,64.2493,64.2147,64.232,73851.0
2021-08-12 15:00:00,74.12,74.15,74.11,74.14,74981.0,64.232,64.258,64.2233,64.2493,74981.0
2021-08-12 15:05:00,74.14,74.19,74.09,74.19,103102.0,64.2493,64.2927,64.206,64.2927,103102.0
2021-08-12 15:10:00,74.19,74.2,74.15,74.19,97054.0,64.2927,64.3013,64.258,64.2927,97054.0
2021-08-12 15:15:00,74.19,74.22,74.17,74.22,92362.0,64.2927,64.3187,64.2753,64.3187,92362.0
2021-08-12 15:20:00,74.22,74.22,74.12,74.15,223263.0,64.3187,64.3187,64.232,64.258,223263.0
2021-08-12 15:25:00,74.14,74.15,74.06,74.07,247524.0,64.2493,64.258,64.18,64.1887,247524.0
2021-08-12 15:30:00,74.06,74.11,74.0,74.08,273773.0,64.18,64.2233,64.128,64.1973,273773.0
2021-08-12 15:35:00,74.07,74.1,74.04,74.09,246502.0,64.1887,64.2147,64.1627,64.206,246502.0
2021-08-12 15:40:00,74.09,74.17,74.07,74.14,232952.0,64.206,64.2753,64.1887,64.2493,232952.0
2021-08-12 15:45:00,74.13,74.16,74.09,74.12,270460.0,64.2407,64.2667,64.206,64.232,270460.0
2021-08-12 15:50:00,74.12,74.19,74.11,74.13,328157.0,64.232,64.2927,64.2233,64.2407,328157.0
2021-08-12 15:55:00,74.12,74.2,74.12,74.14,759567.0,64.232,64.3013,64.232,64.2493,759567.0
2021-08-13 09:30:00,74.2,74.62,73.91,73.99,631368.0,64.3013,64.6653,64.05,64.1193,631368.0
2021-08-13 09:35:00,73.98,74.07,73.82,73.9,211525.0,64.1107,64.1887,63.972,64.0413,211525.0
2021-08-13 09:40:00,73.89,74.1,73.85,74.06,170636.0,64.0327,64.2147,63.998,64.18,170636.0
2021-08-13 09:45:00,74.05,74.07,73.82,73.88,146640.0,64.1713,64.1887,63.972,64.024,146640.0
2021-08-13 09:50:00,73.88,73.88,73.62,73.62,168725.0,64.024,64.024,63.7987,63.7987,168725.0
2021-08-13 09:55:00,73.62,73.79,73.55,73.56,183973.0,63.7987,63.946,63.738,63.7467,183973.0
2021-08-13 10:00:00,73.56,73.63,73.28,73.31,258485.0,63.7467,63.8074,63.5041,63.5301,258485.0
2021-08-13 10:05:00,73.31,73.32,73.1,73.18,280934.0,63.5301,63.5387,63.3481,63.4174,280934.0
2021-08-13 10:10:00,73.18,73.33,73.16,73.25,224510.0,63.4174,63.5474,63.4001,63.4781,224510.0
2021-08-13 10:15:00,73.24,73.32,73.16,73.24,151938.0,63.4694,63.5387,63.4001,63.4694,151938.0
2021-08-13 10:20:00,73.24,73.32,73.14,73.14,158786.0,63.4694,63.5387,63.3827,63.3827,158786.0
2021-08-13 10:25:00,73.14,73.16,73.05,73.14,352656.0,63.3827,63.4001,63.3047,63.3827,352656.0
2021-08-13 10:30:00,73.14,73.3,73.09,73.22,107594.0,63.3827,63.5214,63.3394,63.4521,107594.0
2021-08-13 10:35:00,73.22,73.22,73.13,73.14,152035.0,63.4521,63.4521,63.3741,63.3827,152035.0
2021-08-13 10:40:00,73.14,73.2,73.13,73.15,95573.0,63.3827,63.4347,63.3741,63.3914,95573.0
2021-08-13 10:45:00,73.15,73.26,73.14,73.17,85775.0,63.3914,63.4867,63.3827,63.4087,85775.0
2021-08-13 10:50:00,73.17,73.28,73.17,73.26,139982.0,63.4087,63.5041,63.4087,63.4867,139982.0
2021-08-13 10:55:00,73.25,73.29,73.23,73.24,78422.0,63.4781,63.5127,63.4607,63.4694,78422.0
2021-08-13 11:00:00,73.24,73.29,73.19,73.27,116945.0,63.4694,63.5127,63.4261,63.4954,116945.0
2021-08-13 11:05:00,73.27,73.36,73.24,73.3,87122.0,63.4954,63.5734,63.4694,63.5214,87122.0
2021-08-13 11:10:00,73.3,73.46,73.29,73.44,89512.0,63.5214,63.66,63.5127,63.6427,89512.0
2021-08-13 11:15:00,73.44,73.47,73.37,73.4,75715.0,63.6427,63.6687,63.5821,63.608,75715.0
2021-08-13 11:20:00,73.41,73.45,73.25,73.27,104663.0,63.6167,63.6514,63.4781,63.4954,104663.0
2021-08-13 11:25:00,73.27,73.39,73.25,73.34,135054.0,63.4954,63.5994,63.4781,63.5561,135054.0
2021-08-13 11:30:00,73.35,73.4,73.33,73.4,71884.0,63.5647,63.608,63.5474,63.608,71884.0
2021-08-13 11:35:00,73.4,73.42,73.35,73.37,141945.0,63.608,63.6254,63.5647,63.5821,141945.0
2021-08-13 11:40:00,73.37,73.38,73.25,73.34,139104.0,63.5821,63.5907,63.4781,63.5561,139104.0
2021-08-13 11:45:00,73.35,73.42,73.33,73.37,92023.0,63.5647,63.6254,63.5474,63.5821,92023.0
2021-08-13 11:50:00,73.37,73.41,73.25,73.28,103062.0,63.5821,63.6167,63.4781,63.5041,103062.0
2021-08-13 11:55:00,73.28,73.37,73.25,73.35,184338.0,63.5041,63.5821,63.4781,63.5647,184338.0
2021-08-13 12:00:00,73.36,73.45,73.34,73.44,102507.0,63.5734,63.6514,63.5561,63.6427,102507.0
2021-08-13 12:05:00,73.44,73.46,73.39,73.42,57451.0,63.6427,63.66,63.5994,63.6254,57451.0
2021-08-13 12:10:00,73.41,73.42,73.38,73.39,58538.0,63.6167,63.6254,63.5907,63.5994,58538.0
2021-08-13 12:15:00,73.39,73.39,73.36,73.38,46641.0,63.5994,63.5994,63.5734,63.5907,46641.0
2021-08-13 12:20:00,73.38,73.41,73.34,73.35,59616.0,63.5907,63.6167,63.5561,63.5647,59616.0
2021-08-13 12:25:00,73.36,73.4,73.33,73.34,31553.0,63.5734,63.608,63.5474,63.5561,31553.0
2021-08-13 12:30:00,73.34,73.35,73.29,73.31,39958.0,63.5561,63.5647,63.5127,63.5301,39958.0
2021-08-13 12:35:00,73.31,73.39,73.3,73.38,39752.0,63.5301,63.5994,63.5214,63.5907,39752.0
2021-08-13 12:40:00,73.38,73.42,73.35,73.4,41523.0,63.5907,63.6254,63.5647,63.608,41523.0
2021-08-13 12:45:00,73.39,73.46,73.38,73.45,51208.0,63.5994,63.66,63.5907,63.6514,51208.0
2021-08-13 12:50:00,73.44,73.44,73.37,73.38,47683.0,63.6427,63.6427,63.5821,63.5907,47683.0
2021-08-13 12:55:00,73.38,73.38,73.28,73.28,51831.0,63.5907,63.5907,63.5041,63.5041,51831.0
2021-08-13 13:00:00,73.28,73.3,73.22,73.22,76043.0,63.5041,63.5214,63.4521,63.4521,76043.0
2021-08-13 13:05:00,73.22,73.25,73.2,73.25,109859.0,63.4521,63.4781,63.4347,63.4781,109859.0
2021-08-13 13:10:00,73.25,73.32,73.22,73.28,95403.0,63.4781,63.5387,63.4521,63.5041,95403.0
2021-08-13 13:15:00,73.29,73.38,73.28,73.36,51986.0,63.5127,63.5907,63.5041,63.5734,51986.0
2021-08-13 13:20:00,73.36,73.42,73.34,73.37,42744.0,63.5734,63.6254,63.5561,63.5821,42744.0
2021-08-13 13:25:00,73.37,73.39,73.35,73.37,37592.0,63.5821,63.5994,63.5647,63.5821,37592.0
2021-08-13 13:30:00,73.37,73.38,73.34,73.38,52640.0,63.5821,63.5907,63.5561,63.5907,52640.0
2021-08-13 13:35:00,73.39,73.4,73.36,73.37,54120.0,63.5994,63.608,63.5734,63.5821,54120.0
2021-08-13 13:40:00,73.37,73.51,73.36,73.49,86824.0,63.5821,63.7034,63.5734,63.686,86824.0
2021-08-13 13:45:00,73.49,73.51,73.43,73.47,77852.0,63.686,63.7034,63.634,63.6687,77852.0
2021-08-13 13:50:00,73.47,73.47,73.38,73.41,70326.0,63.6687,63.6687,63.5907,63.6167,70326.0
2021-08-13 13:55:00,73.4,73.42,73.34,73.35,33981.0,63.608,63.6254,63.5561,63.5647,33981.0
2021-08-13 14:00:00,73.35,73.36,73.26,73.27,96440.0,63.5647,63.5734,63.4867,63.4954,96440.0
2021-08-13 14:05:00,73.28,73.3,73.27,73.29,52757.0,63.5041,63.5214,63.4954,63.5127,52757.0
2021-08-13 14:10:00,73.28,73.31,73.27,73.3,58604.0,63.5041,63.5301,63.4954,63.5214,58604.0
2021-08-13 14:15:00,73.31,73.32,73.21,73.23,178714.0,63.5301,63.5387,63.4434,63.4607,178714.0
2021-08-13 14:20:00,73.23,73.26,73.2,73.21,96678.0,63.4607,63.4867,63.4347,63.4434,96678.0
2021-08-13 14:25:00,73.22,73.25,73.11,73.14,94084.0,63.4521,63.4781,63.3567,63.3827,94084.0
2021-08-13 14:30:00,73.13,73.17,73.11,73.15,98546.0,63.3741,63.4087,63.3567,63.3914,98546.0
2021-08-13 14:35:00,73.16,73.2,73.13,73.17,90376.0,63.4001,63.4347,63.3741,63.4087,90376.0
2021-08-13 14:40:00,73.16,73.17,73.02,73.06,160982.0,63.4001,63.4087,63.2787,63.3134,160982.0
2021-08-13 14:45:00,73.06,73.07,73.02,73.05,59598.0,63.3134,63.3221,63.2787,63.3047,59598.0
2021-08-13 14:50:00,73.06,73.1,73.04,73.08,62271.0,63.3134,63.3481,63.2961,63.3307,62271.0
2021-08-13 14:55:00,73.08,73.13,73.06,73.09,90475.0,63.3307,63.3741,63.3134,63.3394,90475.0
2021-08-13 15:00:00,73.09,73.15,73.08,73.15,51178.0,63.3394,63.3914,63.3307,63.3914,51178.0
2021-08-13 15:05:00,73.15,73.16,73.09,73.1,85573.0,63.3914,63.4001,63.3394,63.3481,85573.0
2021-08-13 15:10:00,73.11,73.14,73.09,73.14,49343.0,63.3567,63.3827,63.3394,63.3827,49343.0
2021-08-13 15:15:00,73.14,73.19,73.12,73.18,46731.0,63.3827,63.4261,63.3654,63.4174,46731.0
2021-08-13 15:20:00,73.18,73.2,73.16,73.16,58738.0,63.4174,63.4347,63.4001,63.4001,58738.0
2021-08-13 15:25:00,73.16,73.16,72.97,72.98,195219.0,63.4001,63.4001,63.2354,63.2441,195219.0
2021-08-13 15:30:00,72.98,72.99,72.92,72.93,132068.0,63.2441,63.2527,63.1921,63.2008,132068.0
2021-08-13 15:35:00,72.94,73.06,72.93,73.04,174902.0,63.2094,63.3134,63.2008,63.2961,174902.0
2021-08-13 15:40:00,73.05,73.19,73.04,73.19,156960.0,63.3047,63.4261,63.2961,63.4261,156960.0
2021-08-13 15:45:00,73.18,73.22,73.13,73.17,257095.0,63.4174,63.4521,63.3741,63.4087,257095.0
2021-08-13 15:50:00,73.17,73.21,73.06,73.07,259479.0,63.4087,63.4434,63.3134,63.3221,259479.0
2021-08-13 15:55:00,73.08,73.12,72.99,73.12,541575.0,63.3307,63.3654,63.2527,63.3654,541575.0
2021-08-16 09:30:00,72.41,72.49,71.73,71.76,706240.0,62.7501,62.8194,62.1608,62.1868,706240.0
2021-08-16 09:35:00,71.77,71.78,71.17,71.21,707851.0,62.1955,62.2042,61.6755,61.7102,707851.0
2021-08-16 09:40:00,71.21,71.44,71.09,71.4,552929.0,61.7102,61.9095,61.6062,61.8749,552929.0
2021-08-16 09:45:00,71.39,71.42,71.1,71.26,433189.0,61.8662,61.8922,61.6149,61.7535,433189.0
2021-08-16 09:50:00,71.26,71.37,71.08,71.33,601725.0,61.7535,61.8489,61.5976,61.8142,601725.0
2021-08-16 09:55:00,71.32,71.32,70.99,71.13,356657.0,61.8055,61.8055,61.5196,61.6409,356657.0
2021-08-16 10:00:00,71.11,71.44,70.99,71.39,296520.0,61.6235,61.9095,61.5196,61.8662,296520.0
2021-08-16 10:05:00,71.38,71.8,71.37,71.76,428546.0,61.8575,62.2215,61.8489,62.1868,428546.0
2021-08-16 10:10:00,71.76,72.04,71.7,71.93,300747.0,62.1868,62.4295,62.1348,62.3342,300747.0
2021-08-16 10:15:00,71.92,71.97,71.63,71.64,305714.0,62.3255,62.3688,62.0742,62.0828,305714.0
2021-08-16 10:20:00,71.65,71.77,71.38,71.44,235655.0,62.0915,62.1955,61.8575,61.9095,235655.0
2021-08-16 10:25:00,71.44,71.51,71.25,71.38,216651.0,61.9095,61.9702,61.7449,61.8575,216651.0
2021-08-16 10:30:00,71.37,71.67,71.36,71.39,308736.0,61.8489,62.1088,61.8402,61.8662,308736.0
2021-08-16 10:35:00,71.39,71.8,71.38,71.79,187177.0,61.8662,62.2215,61.8575,62.2128,187177.0
2021-08-16 10:40:00,71.78,71.82,71.69,71.72,187708.0,62.2042,62.2388,62.1262,62.1522,187708.0
2021-08-16 10:45:00,71.71,71.78,71.63,71.63,117662.0,62.1435,62.2042,62.0742,62.0742,117662.0
2021-08-16 10:50:00,71.64,71.78,71.62,71.78,98232.0,62.0828,62.2042,62.0655,62.2042,98232.0
2021-08-16 10:55:00,71.78,71.79,71.66,71.71,86275.0,62.2042,62.2128,62.1002,62.1435,86275.0
2021-08-16 11:00:00,71.7,71.8,71.64,71.67,89492.0,62.1348,62.2215,62.0828,62.1088,89492.0
2021-08-16 11:05:00,71.67,71.76,71.66,71.74,87022.0,62.1088,62.1868,62.1002,62.1695,87022.0
2021-08-16 11:10:00,71.75,71.83,71.64,71.65,127113.0,62.1782,62.2475,62.0828,62.0915,127113.0
2021-08-16 11:15:00,71.66,71.73,71.55,71.7,171712.0,62.1002,62.1608,62.0048,62.1348,171712.0
2021-08-16 11:20:00,71.7,71.89,71.7,71.87,159615.0,62.1348,62.2995,62.1348,62.2822,159615.0
2021-08-16 11:25:00,71.87,71.87,71.71,71.74,89070.0,62.2822,62.2822,62.1435,62.1695,89070.0
2021-08-16 11:30:00,71.74,71.95,71.74,71.9,135658.0,62.1695,62.3515,62.1695,62.3082,135658.0
2021-08-16 11:35:00,71.91,71.96,71.82,71.84,76721.0,62.3168,62.3602,62.2388,62.2562,76721.0
2021-08-16 11:40:00,71.84,71.91,71.78,71.84,116975.0,62.2562,62.3168,62.2042,62.2562,116975.0
2021-08-16 11:45:00,71.84,71.86,71.67,71.69,84057.0,62.2562,62.2735,62.1088,62.1262,84057.0
2021-08-16 11:50:00,71.7,71.78,71.69,71.77,78767.0,62.1348,62.2042,62.1262,62.1955,78767.0
2021-08-16 11:55:00,71.77,71.82,71.75,71.76,72959.0,62.1955,62.2388,62.1782,62.1868,72959.0
2021-08-16 12:00:00,71.76,71.83,71.76,71.8,90513.0,62.1868,62.2475,62.1868,62.2215,90513.0
2021-08-16 12:05:00,71.79,71.84,71.77,71.8,97283.0,62.2128,62.2562,62.1955,62.2215,97283.0
2021-08-16 12:10:00,71.8,71.8,71.69,71.7,186163.0,62.2215,62.2215,62.1262,62.1348,186163.0
2021-08-16 12:15:00,71.71,71.74,71.66,71.67,103431.0,62.1435,62.1695,62.1002,62.1088,103431.0
2021-08-16 12:20:00,71.67,71.76,71.66,71.74,96656.0,62.1088,62.1868,62.1002,62.1695,96656.0
2021-08-16 12:25:00,71.74,71.74,71.62,71.63,86427.0,62.1695,62.1695,62.0655,62.0742,86427.0
2021-08-16 12:30:00,71.64,71.65,71.51,71.51,104911.0,62.0828,62.0915,61.9702,61.9702,104911.0
2021-08-16 12:35:00,71.51,71.64,71.49,71.63,138813.0,61.9702,62.0828,61.9529,62.0742,138813.0
2021-08-16 12:40:00,71.64,71.72,71.62,71.68,80402.0,62.0828,62.1522,62.0655,62.1175,80402.0
2021-08-16 12:45:00,71.69,71.8,71.68,71.78,81540.0,62.1262,62.2215,62.1175,62.2042,81540.0
2021-08-16 12:50:00,71.77,71.78,71.72,71.73,91899.0,62.1955,62.2042,62.1522,62.1608,91899.0
2021-08-16 12:55:00,71.73,71.75,71.69,71.75,51062.0,62.1608,62.1782,62.1262,62.1782,51062.0
2021-08-16 13:00:00,71.75,71.82,71.71,71.81,67069.0,62.1782,62.2388,62.1435,62.2302,67069.0
2021-08-16 13:05:00,71.81,71.94,71.8,71.94,144766.0,62.2302,62.3428,62.2215,62.3428,144766.0
2021-08-16 13:10:00,71.95,71.95,71.85,71.9,115530.0,62.3515,62.3515,62.2648,62.3082,115530.0
2021-08-16 13:15:00,71.9,71.93,71.89,71.9,141059.0,62.3082,62.3342,62.2995,62.3082,141059.0
2021-08-16 13:20:00,71.9,71.91,71.79,71.84,179152.0,62.3082,62.3168,62.2128,62.2562,179152.0
2021-08-16 13:25:00,71.84,71.9,71.81,71.82,58353.0,62.2562,62.3082,62.2302,62.2388,58353.0
2021-08-16 13:30:00,71.82,71.83,71.75,71.82,80789.0,62.2388,62.2475,62.1782,62.2388,80789.0
2021-08-16 13:35:00,71.82,71.88,71.81,71.85,58671.0,62.2388,62.2908,62.2302,62.2648,58671.0
2021-08-16 13:40:00,71.84,71.9,71.82,71.89,48445.0,62.2562,62.3082,62.2388,62.2995,48445.0
2021-08-16 13:45:00,71.89,71.9,71.8,71.87,54223.0,62.2995,62.3082,62.2215,62.2822,54223.0
2021-08-16 13:50:00,71.87,71.89,71.81,71.85,63843.0,62.2822,62.2995,62.2302,62.2648,63843.0
2021-08-16 13:55:00,71.85,71.92,71.8,71.92,71235.0,62.2648,62.3255,62.2215,62.3255,71235.0
2021-08-16 14:00:00,71.93,72.0,71.9,71.99,97974.0,62.3342,62.3948,62.3082,62.3862,97974.0
2021-08-16 14:05:00,71.99,72.03,71.97,72.03,74376.0,62.3862,62.4208,62.3688,62.4208,74376.0
2021-08-16 14:10:00,72.03,72.05,71.99,72.03,56275.0,62.4208,62.4381,62.3862,62.4208,56275.0
2021-08-16 14:15:00,72.03,72.04,71.95,71.95,82452.0,62.4208,62.4295,62.3515,62.3515,82452.0
2021-08-16 14:20:00,71.95,71.96,71.87,71.89,71313.0,62.3515,62.3602,62.2822,62.2995,71313.0
2021-08-16 14:25:00,71.89,71.92,71.87,71.89,55624.0,62.2995,62.3255,62.2822,62.2995,55624.0
2021-08-16 14:30:00,71.88,71.9,71.85,71.89,60115.0,62.2908,62.3082,62.2648,62.2995,60115.0
2021-08-16 14:35:00,71.88,71.9,71.85,71.9,62396.0,62.2908,62.3082,62.2648,62.3082,62396.0
2021-08-16 14:40:00,71.9,71.97,71.87,71.95,77964.0,62.3082,62.3688,62.2822,62.3515,77964.0
2021-08-16 14:45:00,71.95,72.05,71.94,72.02,87153.0,62.3515,62.4381,62.3428,62.4121,87153.0
2021-08-16 14:50:00,72.03,72.09,72.02,72.06,121500.0,62.4208,62.4728,62.4121,62.4468,121500.0
2021-08-16 14:55:00,72.06,72.08,72.02,72.03,79120.0,62.4468,62.4641,62.4121,62.4208,79120.0
2021-08-16 15:00:00,72.03,72.04,71.99,72.02,88218.0,62.4208,62.4295,62.3862,62.4121,88218.0
2021-08-16 15:05:00,72.02,72.06,72.0,72.02,73432.0,62.4121,62.4468,62.3948,62.4121,73432.0
2021-08-16 15:10:00,72.03,72.09,72.02,72.05,85826.0,62.4208,62.4728,62.4121,62.4381,85826.0
2021-08-16 15:15:00,72.05,72.07,72.02,72.07,57823.0,62.4381,62.4555,62.4121,62.4555,57823.0
2021-08-16 15:20:00,72.06,72.1,72.01,72.03,113893.0,62.4468,62.4815,62.4035,62.4208,113893.0
2021-08-16 15:25:00,72.03,72.04,71.96,71.97,95052.0,62.4208,62.4295,62.3602,62.3688,95052.0
2021-08-16 15:30:00,71.98,72.07,71.94,72.07,136783.0,62.3775,62.4555,62.3428,62.4555,136783.0
2021-08-16 15:35:00,72.07,72.1,72.04,72.06,273726.0,62.4555,62.4815,62.4295,62.4468,273726.0
2021-08-16 15:40:00,72.06,72.12,72.05,72.11,154548.0,62.4468,62.4988,62.4381,62.4901,154548.0
2021-08-16 15:45:00,72.1,72.11,71.99,72.01,295372.0,62.4815,62.4901,62.3862,62.4035,295372.0
2021-08-16 15:50:00,72.01,72.12,71.99,72.09,251782.0,62.4035,62.4988,62.3862,62.4728,251782.0
2021-08-16 15:55:00,72.09,72.18,72.08,72.11,488255.0,62.4728,62.5508,62.4641,62.4901,488255.0
2021-08-17 09:30:00,71.34,71.52,70.99,71.42,460178.0,61.8229,61.9789,61.5196,61.8922,460178.0
2021-08-17 09:35:00,71.44,71.67,71.33,71.66,232561.0,61.9095,62.1088,61.8142,62.1002,232561.0
2021-08-17 09:40:00,71.66,71.72,71.4,71.66,228463.0,62.1002,62.1522,61.8749,62.1002,228463.0
2021-08-17 09:45:00,71.66,71.72,71.37,71.47,143923.0,62.1002,62.1522,61.8489,61.9355,143923.0
2021-08-17 09:50:00,71.46,71.76,71.43,71.7,280186.0,61.9269,62.1868,61.9009,62.1348,280186.0
2021-08-17 09:55:00,71.69,71.73,71.57,71.67,235394.0,62.1262,62.1608,62.0222,62.1088,235394.0
2021-08-17 10:00:00,71.7,71.77,71.51,71.62,238266.0,62.1348,62.1955,61.9702,62.0655,238266.0
2021-08-17 10:05:00,71.63,71.88,71.58,71.83,133563.0,62.0742,62.2908,62.0308,62.2475,133563.0
2021-08-17 10:10:00,71.81,72.22,71.81,72.14,655475.0,62.2302,62.5855,62.2302,62.5161,655475.0
2021-08-17 10:15:00,72.16,72.22,72.05,72.17,192070.0,62.5335,62.5855,62.4381,62.5421,192070.0
2021-08-17 10:20:00,72.17,72.27,72.15,72.25,164559.0,62.5421,62.6288,62.5248,62.6115,164559.0
2021-08-17 10:25:00,72.25,72.36,72.22,72.26,143871.0,62.6115,62.7068,62.5855,62.6201,143871.0
2021-08-17 10:30:00,72.28,72.34,72.16,72.24,124211.0,62.6375,62.6895,62.5335,62.6028,124211.0
2021-08-17 10:35:00,72.25,72.31,72.09,72.09,143721.0,62.6115,62.6635,62.4728,62.4728,143721.0
2021-08-17 10:40:00,72.09,72.21,72.08,72.13,100029.0,62.4728,62.5768,62.4641,62.5075,100029.0
2021-08-17 10:45:00,72.13,72.14,72.02,72.13,99630.0,62.5075,62.5161,62.4121,62.5075,99630.0
2021-08-17 10:50:00,72.13,72.2,72.01,72.04,151694.0,62.5075,62.5681,62.4035,62.4295,151694.0
2021-08-17 10:55:00,72.05,72.05,71.84,71.85,119666.0,62.4381,62.4381,62.2562,62.2648,119666.0
2021-08-17 11:00:00,71.85,71.88,71.75,71.81,146451.0,62.2648,62.2908,62.1782,62.2302,146451.0
2021-08-17 11:05:00,71.81,71.82,71.74,71.77,180374.0,62.2302,62.2388,62.1695,62.1955,180374.0
2021-08-17 11:10:00,71.77,71.86,71.74,71.84,131611.0,62.1955,62.2735,62.1695,62.2562,131611.0
2021-08-17 11:15:00,71.84,71.95,71.78,71.95,102325.0,62.2562,62.3515,62.2042,62.3515,102325.0
2021-08-17 11:20:00,71.95,71.99,71.9,71.91,83776.0,62.3515,62.3862,62.3082,62.3168,83776.0
2021-08-17 11:25:00,71.9,71.9,71.72,71.72,217198.0,62.3082,62.3082,62.1522,62.1522,217198.0
2021-08-17 11:30:00,71.72,71.83,71.67,71.79,175471.0,62.1522,62.2475,62.1088,62.2128,175471.0
2021-08-17 11:35:00,71.8,71.83,71.72,71.83,54708.0,62.2215,62.2475,62.1522,62.2475,54708.0
2021-08-17 11:40:00,71.83,71.9,71.76,71.86,91500.0,62.2475,62.3082,62.1868,62.2735,91500.0
2021-08-17 11:45:00,71.87,71.92,71.79,71.85,58122.0,62.2822,62.3255,62.2128,62.2648,58122.0
2021-08-17 11:50:00,71.84,71.93,71.81,71.89,50552.0,62.2562,62.3342,62.2302,62.2995,50552.0
2021-08-17 11:55:00,71.89,71.97,71.87,71.94,113351.0,62.2995,62.3688,62.2822,62.3428,113351.0
2021-08-17 12:00:00,71.94,71.95,71.77,71.8,166152.0,62.3428,62.3515,62.1955,62.2215,166152.0
2021-08-17 12:05:00,71.8,71.83,71.67,71.68,127832.0,62.2215,62.2475,62.1088,62.1175,127832.0
2021-08-17 12:10:00,71.68,71.69,71.6,71.64,81070.0,62.1175,62.1262,62.0482,62.0828,81070.0
2021-08-17 12:15:00,71.64,71.67,71.49,71.56,103115.0,62.0828,62.1088,61.9529,62.0135,103115.0
2021-08-17 12:20:00,71.56,71.59,71.51,71.55,149533.0,62.0135,62.0395,61.9702,62.0048,149533.0
2021-08-17 12:25:00,71.54,71.54,71.42,71.43,122422.0,61.9962,61.9962,61.8922,61.9009,122422.0
2021-08-17 12:30:00,71.42,71.42,71.23,71.24,124132.0,61.8922,61.8922,61.7275,61.7362,124132.0
2021-08-17 12:35:00,71.24,71.27,71.13,71.14,106582.0,61.7362,61.7622,61.6409,61.6495,106582.0
2021-08-17 12:40:00,71.13,71.18,71.09,71.15,233521.0,61.6409,61.6842,61.6062,61.6582,233521.0
2021-08-17 12:45:00,71.15,71.16,70.96,71.0,178582.0,61.6582,61.6669,61.4936,61.5282,178582.0
2021-08-17 12:50:00,71.01,71.03,70.81,70.81,209425.0,61.5369,61.5542,61.3636,61.3636,209425.0
2021-08-17 12:55:00,70.81,70.84,70.7,70.7,130204.0,61.3636,61.3896,61.2682,61.2682,130204.0
2021-08-17 13:00:00,70.7,70.91,70.68,70.87,202758.0,61.2682,61.4502,61.2509,61.4156,202758.0
2021-08-17 13:05:00,70.87,71.0,70.83,71.0,148661.0,61.4156,61.5282,61.3809,61.5282,148661.0
2021-08-17 13:10:00,71.01,71.16,70.97,71.16,127525.0,61.5369,61.6669,61.5022,61.6669,127525.0
2021-08-17 13:15:00,71.16,71.21,71.12,71.19,171624.0,61.6669,61.7102,61.6322,61.6929,171624.0
2021-08-17 13:20:00,71.18,71.22,71.03,71.08,150700.0,61.6842,61.7189,61.5542,61.5976,150700.0
2021-08-17 13:25:00,71.1,71.22,71.1,71.21,135474.0,61.6149,61.7189,61.6149,61.7102,135474.0
2021-08-17 13:30:00,71.21,71.21,71.11,71.16,86532.0,61.7102,61.7102,61.6235,61.6669,86532.0
2021-08-17 13:35:00,71.15,71.15,71.07,71.07,77610.0,61.6582,61.6582,61.5889,61.5889,77610.0
2021-08-17 13:40:00,71.07,71.1,71.03,71.08,82454.0,61.5889,61.6149,61.5542,61.5976,82454.0
2021-08-17 13:45:00,71.08,71.1,71.02,71.08,62523.0,61.5976,61.6149,61.5456,61.5976,62523.0
2021-08-17 13:50:00,71.09,71.2,71.05,71.14,78550.0,61.6062,61.7015,61.5716,61.6495,78550.0
2021-08-17 13:55:00,71.15,71.33,71.15,71.31,119466.0,61.6582,61.8142,61.6582,61.7969,119466.0
2021-08-17 14:00:00,71.3,71.36,71.3,71.32,62918.0,61.7882,61.8402,61.7882,61.8055,62918.0
2021-08-17 14:05:00,71.32,71.39,71.3,71.35,137681.0,61.8055,61.8662,61.7882,61.8315,137681.0
2021-08-17 14:10:00,71.35,71.41,71.33,71.34,74566.0,61.8315,61.8835,61.8142,61.8229,74566.0
2021-08-17 14:15:00,71.35,71.41,71.35,71.38,50780.0,61.8315,61.8835,61.8315,61.8575,50780.0
2021-08-17 14:20:00,71.38,71.41,71.3,71.33,83711.0,61.8575,61.8835,61.7882,61.8142,83711.0
2021-08-17 14:25:00,71.32,71.34,71.22,71.23,77877.0,61.8055,61.8229,61.7189,61.7275,77877.0
2021-08-17 14:30:00,71.23,71.29,71.19,71.2,86644.0,61.7275,61.7795,61.6929,61.7015,86644.0
2021-08-17 14:35:00,71.19,71.21,71.15,71.16,65663.0,61.6929,61.7102,61.6582,61.6669,65663.0
2021-08-17 14:40:00,71.16,71.25,71.12,71.25,100529.0,61.6669,61.7449,61.6322,61.7449,100529.0
2021-08-17 14:45:00,71.25,71.38,71.24,71.37,120173.0,61.7449,61.8575,61.7362,61.8489,120173.0
2021-08-17 14:50:00,71.36,71.41,71.3,71.33,125473.0,61.8402,61.8835,61.7882,61.8142,125473.0
2021-08-17 14:55:00,71.33,71.47,71.32,71.44,83245.0,61.8142,61.9355,61.8055,61.9095,83245.0
2021-08-17 15:00:00,71.44,71.5,71.42,71.47,106745.0,61.9095,61.9615,61.8922,61.9355,106745.0
2021-08-17 15:05:00,71.47,71.54,71.44,71.52,74657.0,61.9355,61.9962,61.9095,61.9789,74657.0
2021-08-17 15:10:00,71.52,71.59,71.49,71.5,125251.0,61.9789,62.0395,61.9529,61.9615,125251.0
2021-08-17 15:15:00,71.51,71.55,71.43,71.51,163149.0,61.9702,62.0048,61.9009,61.9702,163149.0
2021-08-17 15:20:00,71.52,71.53,71.45,71.47,136996.0,61.9789,61.9875,61.9182,61.9355,136996.0
2021-08-17 15:25:00,71.47,71.54,71.46,71.53,104087.0,61.9355,61.9962,61.9269,61.9875,104087.0
2021-08-17 15:30:00,71.53,71.6,71.52,71.53,117163.0,61.9875,62.0482,61.9789,61.9875,117163.0
2021-08-17 15:35:00,71.53,71.64,71.52,71.61,125567.0,61.9875,62.0828,61.9789,62.0568,125567.0
2021-08-17 15:40:00,71.61,71.63,71.52,71.59,149199.0,62.0568,62.0742,61.9789,62.0395,149199.0
2021-08-17 15:45:00,71.59,71.64,71.53,71.54,233510.0,62.0395,62.0828,61.9875,61.9962,233510.0
2021-08-17 15:50:00,71.55,71.74,71.54,71.69,309705.0,62.0048,62.1695,61.9962,62.1262,309705.0
2021-08-17 15:55:00,71.69,71.69,71.56,71.62,719788.0,62.1262,62.1262,62.0135,62.0655,719788.0
2021-08-18 09:30:00,71.2,71.29,70.95,70.96,606443.0,61.7015,61.7795,61.4849,61.4936,606443.0
2021-08-18 09:35:00,70.96,71.43,70.88,71.09,579425.0,61.4936,61.9009,61.4242,61.6062,579425.0
2021-08-18 09:40:00,71.08,71.31,70.99,71.29,271931.0,61.5976,61.7969,61.5196,61.7795,271931.0
2021-08-18 09:45:00,71.29,71.29,70.94,70.98,214513.0,61.7795,61.7795,61.4762,61.5109,214513.0
2021-08-18 09:50:00,70.98,71.21,70.89,71.21,134679.0,61.5109,61.7102,61.4329,61.7102,134679.0
2021-08-18 09:55:00,71.2,71.55,71.19,71.55,152461.0,61.7015,62.0048,61.6929,62.0048,152461.0
2021-08-18 10:00:00,71.55,71.71,71.46,71.66,252697.0,62.0048,62.1435,61.9269,62.1002,252697.0
2021-08-18 10:05:00,71.65,71.71,71.44,71.47,148412.0,62.0915,62.1435,61.9095,61.9355,148412.0
2021-08-18 10:10:00,71.48,71.67,71.46,71.56,245357.0,61.9442,62.1088,61.9269,62.0135,245357.0
2021-08-18 10:15:00,71.57,71.62,71.44,71.58,130699.0,62.0222,62.0655,61.9095,62.0308,130699.0
2021-08-18 10:20:00,71.59,71.7,71.54,71.67,89509.0,62.0395,62.1348,61.9962,62.1088,89509.0
2021-08-18 10:25:00,71.68,71.77,71.64,71.71,149024.0,62.1175,62.1955,62.0828,62.1435,149024.0
2021-08-18 10:30:00,71.72,71.75,71.61,71.73,69166.0,62.1522,62.1782,62.0568,62.1608,69166.0
2021-08-18 10:35:00,71.73,71.85,71.7,71.79,129871.0,62.1608,62.2648,62.1348,62.2128,129871.0
2021-08-18 10:40:00,71.8,71.9,71.72,71.88,141685.0,62.2215,62.3082,62.1522,62.2908,141685.0
2021-08-18 10:45:00,71.88,72.05,71.86,71.95,177672.0,62.2908,62.4381,62.2735,62.3515,177672.0
2021-08-18 10:50:00,71.95,72.07,71.86,71.88,156267.0,62.3515,62.4555,62.2735,62.2908,156267.0
2021-08-18 10:55:00,71.87,71.98,71.81,71.89,193644.0,62.2822,62.3775,62.2302,62.2995,193644.0
2021-08-18 11:00:00,71.89,72.06,71.82,72.05,513607.0,62.2995,62.4468,62.2388,62.4381,513607.0
2021-08-18 11:05:00,72.06,72.18,72.04,72.14,180881.0,62.4468,62.5508,62.4295,62.5161,180881.0
2021-08-18 11:10:00,72.14,72.2,72.08,72.11,116326.0,62.5161,62.5681,62.4641,62.4901,116326.0
2021-08-18 11:15:00,72.1,72.16,72.05,72.1,88886.0,62.4815,62.5335,62.4381,62.4815,88886.0
2021-08-18 11:20:00,72.1,72.16,72.07,72.13,116814.0,62.4815,62.5335,62.4555,62.5075,116814.0
2021-08-18 11:25:00,72.13,72.18,72.06,72.15,94332.0,62.5075,62.5508,62.4468,62.5248,94332.0
2021-08-18 11:30:00,72.14,72.15,72.03,72.09,83439.0,62.5161,62.5248,62.4208,62.4728,83439.0
2021-08-18 11:35:00,72.08,72.19,72.07,72.13,89592.0,62.4641,62.5595,62.4555,62.5075,89592.0
2021-08-18 11:40:00,72.12,72.14,72.03,72.08,82671.0,62.4988,62.5161,62.4208,62.4641,82671.0
2021-08-18 11:45:00,72.08,72.12,71.97,71.99,64283.0,62.4641,62.4988,62.3688,62.3862,64283.0
2021-08-18 11:50:00,71.99,72.15,71.97,72.09,70860.0,62.3862,62.5248,62.3688,62.4728,70860.0
2021-08-18 11:55:00,72.09,72.18,72.06,72.11,60541.0,62.4728,62.5508,62.4468,62.4901,60541.0
2021-08-18 12:00:00,72.11,72.26,72.1,72.23,80342.0,62.4901,62.6201,62.4815,62.5941,80342.0
2021-08-18 12:05:00,72.22,72.22,72.18,72.22,68206.0,62.5855,62.5855,62.5508,62.5855,68206.0
2021-08-18 12:10:00,72.21,72.23,72.12,72.16,104982.0,62.5768,62.5941,62.4988,62.5335,104982.0
2021-08-18 12:15:00,72.17,72.18,72.03,72.04,106420.0,62.5421,62.5508,62.4208,62.4295,106420.0
2021-08-18 12:20:00,72.05,72.06,71.92,71.95,78754.0,62.4381,62.4468,62.3255,62.3515,78754.0
2021-08-18 12:25:00,71.95,71.97,71.86,71.88,106448.0,62.3515,62.3688,62.2735,62.2908,106448.0
2021-08-18 12:30:00,71.87,71.9,71.85,71.89,99544.0,62.2822,62.3082,62.2648,62.2995,99544.0
2021-08-18 12:35:00,71.88,71.93,71.85,71.88,68415.0,62.2908,62.3342,62.2648,62.2908,68415.0
2021-08-18 12:40:00,71.88,71.94,71.84,71.93,62810.0,62.2908,62.3428,62.2562,62.3342,62810.0
2021-08-18 12:45:00,71.92,72.01,71.87,72.01,104504.0,62.3255,62.4035,62.2822,62.4035,104504.0
2021-08-18 12:50:00,72.0,72.01,71.94,71.98,48071.0,62.3948,62.4035,62.3428,62.3775,48071.0
2021-08-18 12:55:00,71.98,71.98,71.89,71.94,60847.0,62.3775,62.3775,62.2995,62.3428,60847.0
2021-08-18 13:00:00,71.95,71.96,71.86,71.89,54685.0,62.3515,62.3602,62.2735,62.2995,54685.0
2021-08-18 13:05:00,71.89,71.97,71.89,71.97,34387.0,62.2995,62.3688,62.2995,62.3688,34387.0
2021-08-18 13:10:00,71.98,71.98,71.94,71.96,59474.0,62.3775,62.3775,62.3428,62.3602,59474.0
2021-08-18 13:15:00,71.95,72.0,71.93,72.0,64741.0,62.3515,62.3948,62.3342,62.3948,64741.0
2021-08-18 13:20:00,72.0,72.04,71.97,72.03,46867.0,62.3948,62.4295,62.3688,62.4208,46867.0
2021-08-18 13:25:00,72.02,72.04,71.99,72.02,40610.0,62.4121,62.4295,62.3862,62.4121,40610.0
2021-08-18 13:30:00,72.02,72.07,72.0,72.06,56761.0,62.4121,62.4555,62.3948,62.4468,56761.0
2021-08-18 13:35:00,72.06,72.09,72.04,72.07,44237.0,62.4468,62.4728,62.4295,62.4555,44237.0
2021-08-18 13:40:00,72.08,72.13,72.05,72.12,68878.0,62.4641,62.5075,62.4381,62.4988,68878.0
2021-08-18 13:45:00,72.12,72.13,72.07,72.09,59132.0,62.4988,62.5075,62.4555,62.4728,59132.0
2021-08-18 13:50:00,72.09,72.09,72.03,72.09,43557.0,62.4728,62.4728,62.4208,62.4728,43557.0
2021-08-18 13:55:00,72.08,72.09,72.05,72.09,33092.0,62.4641,62.4728,62.4381,62.4728,33092.0
2021-08-18 14:00:00,72.08,72.08,71.97,72.03,73108.0,62.4641,62.4641,62.3688,62.4208,73108.0
2021-08-18 14:05:00,72.04,72.06,71.91,72.02,93184.0,62.4295,62.4468,62.3168,62.4121,93184.0
2021-08-18 14:10:00,72.02,72.07,71.78,71.8,136473.0,62.4121,62.4555,62.2042,62.2215,136473.0
2021-08-18 14:15:00,71.79,71.86,71.65,71.72,118934.0,62.2128,62.2735,62.0915,62.1522,118934.0
2021-08-18 14:20:00,71.72,71.82,71.69,71.81,126707.0,62.1522,62.2388,62.1262,62.2302,126707.0
2021-08-18 14:25:00,71.8,71.92,71.79,71.92,97938.0,62.2215,62.3255,62.2128,62.3255,97938.0
2021-08-18 14:30:00,71.92,71.99,71.88,71.99,100271.0,62.3255,62.3862,62.2908,62.3862,100271.0
2021-08-18 14:35:00,71.99,72.02,71.9,71.9,94024.0,62.3862,62.4121,62.3082,62.3082,94024.0
2021-08-18 14:40:00,71.9,71.9,71.84,71.86,77069.0,62.3082,62.3082,62.2562,62.2735,77069.0
2021-08-18 14:45:00,71.85,71.85,71.68,71.73,188337.0,62.2648,62.2648,62.1175,62.1608,188337.0
2021-08-18 14:50:00,71.73,71.78,71.68,71.74,115605.0,62.1608,62.2042,62.1175,62.1695,115605.0
2021-08-18 14:55:00,71.74,71.82,71.72,71.79,53284.0,62.1695,62.2388,62.1522,62.2128,53284.0
2021-08-18 15:00:00,71.78,71.8,71.71,71.73,164619.0,62.2042,62.2215,62.1435,62.1608,164619.0
2021-08-18 15:05:00,71.73,71.82,71.72,71.73,51267.0,62.1608,62.2388,62.1522,62.1608,51267.0
2021-08-18 15:10:00,71.72,71.8,71.7,71.72,63507.0,62.1522,62.2215,62.1348,62.1522,63507.0
2021-08-18 15:15:00,71.73,71.77,71.69,71.76,57427.0,62.1608,62.1955,62.1262,62.1868,57427.0
2021-08-18 15:20:00,71.77,71.8,71.7,71.71,191511.0,62.1955,62.2215,62.1348,62.1435,191511.0
2021-08-18 15:25:00,71.71,71.71,71.58,71.59,216467.0,62.1435,62.1435,62.0308,62.0395,216467.0
2021-08-18 15:30:00,71.59,71.6,71.5,71.53,237824.0,62.0395,62.0482,61.9615,61.9875,237824.0
2021-08-18 15:35:00,71.53,71.58,71.49,71.56,172896.0,61.9875,62.0308,61.9529,62.0135,172896.0
2021-08-18 15:40:00,71.57,71.65,71.54,71.59,141229.0,62.0222,62.0915,61.9962,62.0395,141229.0
2021-08-18 15:45:00,71.59,71.65,71.3,71.31,228039.0,62.0395,62.0915,61.7882,61.7969,228039.0
2021-08-18 15:50:00,71.31,71.36,71.25,71.3,443093.0,61.7969,61.8402,61.7449,61.7882,443093.0
2021-08-18 15:55:00,71.3,71.3,71.07,71.13,821510.0,61.7882,61.7882,61.5889,61.6409,821510.0
2021-08-19 09:30:00,70.54,70.74,70.27,70.6,792600.0,61.1296,61.3029,60.8956,61.1816,792600.0
2021-08-19 09:35:00,70.59,70.67,70.17,70.33,399836.0,61.1729,61.2422,60.8089,60.9476,399836.0
2021-08-19 09:40:00,70.32,70.32,70.05,70.19,423998.0,60.9389,60.9389,60.705,60.8263,423998.0
2021-08-19 09:45:00,70.19,70.5,70.14,70.16,414435.0,60.8263,61.0949,60.783,60.8003,414435.0
2021-08-19 09:50:00,70.17,70.49,70.13,70.48,263598.0,60.8089,61.0863,60.7743,61.0776,263598.0
2021-08-19 09:55:00,70.49,70.68,70.45,70.55,232512.0,61.0863,61.2509,61.0516,61.1383,232512.0
2021-08-19 10:00:00,70.53,70.56,70.32,70.54,177215.0,61.1209,61.1469,60.9389,61.1296,177215.0
2021-08-19 10:05:00,70.54,70.71,70.49,70.67,238347.0,61.1296,61.2769,61.0863,61.2422,238347.0
2021-08-19 10:10:00,70.68,70.7,70.39,70.45,242099.0,61.2509,61.2682,60.9996,61.0516,242099.0
2021-08-19 10:15:00,70.45,70.57,70.3,70.51,340461.0,61.0516,61.1556,60.9216,61.1036,340461.0
2021-08-19 10:20:00,70.51,70.53,70.15,70.15,160657.0,61.1036,61.1209,60.7916,60.7916,160657.0
2021-08-19 10:25:00,70.15,70.19,70.05,70.11,216128.0,60.7916,60.8263,60.705,60.757,216128.0
2021-08-19 10:30:00,70.11,70.14,70.01,70.03,274874.0,60.757,60.783,60.6703,60.6876,274874.0
2021-08-19 10:35:00,70.03,70.03,69.86,69.92,285887.0,60.6876,60.6876,60.5403,60.5923,285887.0
2021-08-19 10:40:00,69.92,70.01,69.83,69.91,225071.0,60.5923,60.6703,60.5143,60.5836,225071.0
2021-08-19 10:45:00,69.91,70.0,69.83,69.85,179559.0,60.5836,60.6616,60.5143,60.5316,179559.0
2021-08-19 10:50:00,69.86,69.93,69.75,69.77,337593.0,60.5403,60.601,60.445,60.4623,337593.0
2021-08-19 10:55:00,69.78,70.07,69.73,70.06,275421.0,60.471,60.7223,60.4276,60.7136,275421.0
2021-08-19 11:00:00,70.06,70.15,69.94,70.0,236018.0,60.7136,60.7916,60.6096,60.6616,236018.0
2021-08-19 11:05:00,70.01,70.03,69.75,69.77,169868.0,60.6703,60.6876,60.445,60.4623,169868.0
2021-08-19 11:10:00,69.78,69.8,69.68,69.75,174102.0,60.471,60.4883,60.3843,60.445,174102.0
2021-08-19 11:15:00,69.75,69.83,69.6,69.82,185592.0,60.445,60.5143,60.315,60.5056,185592.0
2021-08-19 11:20:00,69.84,69.86,69.74,69.77,241818.0,60.523,60.5403,60.4363,60.4623,241818.0
2021-08-19 11:25:00,69.76,69.76,69.52,69.62,181237.0,60.4536,60.4536,60.2457,60.3323,181237.0
2021-08-19 11:30:00,69.62,69.83,69.6,69.75,188895.0,60.3323,60.5143,60.315,60.445,188895.0
2021-08-19 11:35:00,69.75,69.77,69.65,69.76,162255.0,60.445,60.4623,60.3583,60.4536,162255.0
2021-08-19 11:40:00,69.76,70.0,69.75,69.98,164753.0,60.4536,60.6616,60.445,60.6443,164753.0
2021-08-19 11:45:00,69.99,70.13,69.99,70.12,199026.0,60.653,60.7743,60.653,60.7656,199026.0
2021-08-19 11:50:00,70.13,70.15,70.06,70.09,274182.0,60.7743,60.7916,60.7136,60.7396,274182.0
2021-08-19 11:55:00,70.09,70.17,70.07,70.09,184845.0,60.7396,60.8089,60.7223,60.7396,184845.0
2021-08-19 12:00:00,70.09,70.14,70.07,70.1,129383.0,60.7396,60.783,60.7223,60.7483,129383.0
2021-08-19 12:05:00,70.1,70.14,69.95,69.95,147995.0,60.7483,60.783,60.6183,60.6183,147995.0
2021-08-19 12:10:00,69.96,70.13,69.92,70.01,233517.0,60.627,60.7743,60.5923,60.6703,233517.0
2021-08-19 12:15:00,70.01,70.01,69.92,69.93,133297.0,60.6703,60.6703,60.5923,60.601,133297.0
2021-08-19 12:20:00,69.94,70.09,69.92,70.05,97592.0,60.6096,60.7396,60.5923,60.705,97592.0
2021-08-19 12:25:00,70.05,70.14,70.04,70.08,193259.0,60.705,60.783,60.6963,60.731,193259.0
2021-08-19 12:30:00,70.07,70.13,70.01,70.04,76956.0,60.7223,60.7743,60.6703,60.6963,76956.0
2021-08-19 12:35:00,70.05,70.09,69.96,70.09,107060.0,60.705,60.7396,60.627,60.7396,107060.0
2021-08-19 12:40:00,70.08,70.13,70.02,70.03,64160.0,60.731,60.7743,60.679,60.6876,64160.0
2021-08-19 12:45:00,70.05,70.09,69.98,70.01,89839.0,60.705,60.7396,60.6443,60.6703,89839.0
2021-08-19 12:50:00,70.02,70.09,69.99,70.06,72435.0,60.679,60.7396,60.653,60.7136,72435.0
2021-08-19 12:55:00,70.06,70.12,70.04,70.1,91455.0,60.7136,60.7656,60.6963,60.7483,91455.0
2021-08-19 13:00:00,70.11,70.11,69.92,69.92,126495.0,60.757,60.757,60.5923,60.5923,126495.0
2021-08-19 13:05:00,69.92,69.93,69.84,69.89,164273.0,60.5923,60.601,60.523,60.5663,164273.0
2021-08-19 13:10:00,69.89,69.98,69.87,69.93,84371.0,60.5663,60.6443,60.549,60.601,84371.0
2021-08-19 13:15:00,69.94,69.96,69.88,69.9,58047.0,60.6096,60.627,60.5576,60.575,58047.0
2021-08-19 13:20:00,69.91,69.99,69.89,69.95,88528.0,60.5836,60.653,60.5663,60.6183,88528.0
2021-08-19 13:25:00,69.95,69.96,69.84,69.84,131523.0,60.6183,60.627,60.523,60.523,131523.0
2021-08-19 13:30:00,69.85,69.86,69.71,69.77,166527.0,60.5316,60.5403,60.4103,60.4623,166527.0
2021-08-19 13:35:00,69.78,69.84,69.69,69.83,135852.0,60.471,60.523,60.393,60.5143,135852.0
2021-08-19 13:40:00,69.83,69.98,69.83,69.96,126935.0,60.5143,60.6443,60.5143,60.627,126935.0
2021-08-19 13:45:00,69.96,69.99,69.87,69.93,95924.0,60.627,60.653,60.549,60.601,95924.0
2021-08-19 13:50:00,69.93,69.94,69.84,69.87,94951.0,60.601,60.6096,60.523,60.549,94951.0
2021-08-19 13:55:00,69.87,69.89,69.74,69.75,92013.0,60.549,60.5663,60.4363,60.445,92013.0
2021-08-19 14:00:00,69.75,69.84,69.69,69.7,182549.0,60.445,60.523,60.393,60.4016,182549.0
2021-08-19 14:05:00,69.7,69.81,69.67,69.78,153419.0,60.4016,60.497,60.3757,60.471,153419.0
2021-08-19 14:10:00,69.79,69.85,69.71,69.81,86415.0,60.4796,60.5316,60.4103,60.497,86415.0
2021-08-19 14:15:00,69.83,69.83,69.76,69.83,77843.0,60.5143,60.5143,60.4536,60.5143,77843.0
2021-08-19 14:20:00,69.83,69.83,69.72,69.8,101817.0,60.5143,60.5143,60.419,60.4883,101817.0
2021-08-19 14:25:00,69.8,69.83,69.6,69.62,164572.0,60.4883,60.5143,60.315,60.3323,164572.0
2021-08-19 14:30:00,69.61,69.63,69.43,69.63,290201.0,60.3237,60.341,60.1677,60.341,290201.0
2021-08-19 14:35:00,69.64,69.74,69.59,69.64,153208.0,60.3497,60.4363,60.3063,60.3497,153208.0
2021-08-19 14:40:00,69.63,69.67,69.58,69.64,120887.0,60.341,60.3757,60.2977,60.3497,120887.0
2021-08-19 14:45:00,69.65,69.65,69.54,69.62,250546.0,60.3583,60.3583,60.263,60.3323,250546.0
2021-08-19 14:50:00,69.61,69.75,69.53,69.73,172341.0,60.3237,60.445,60.2543,60.4276,172341.0
2021-08-19 14:55:00,69.73,69.81,69.7,69.74,140868.0,60.4276,60.497,60.4016,60.4363,140868.0
2021-08-19 15:00:00,69.75,69.87,69.75,69.86,171026.0,60.445,60.549,60.445,60.5403,171026.0
2021-08-19 15:05:00,69.86,69.87,69.79,69.84,177874.0,60.5403,60.549,60.4796,60.523,177874.0
2021-08-19 15:10:00,69.84,69.91,69.83,69.85,136964.0,60.523,60.5836,60.5143,60.5316,136964.0
2021-08-19 15:15:00,69.84,69.96,69.84,69.91,146486.0,60.523,60.627,60.523,60.5836,146486.0
2021-08-19 15:20:00,69.91,70.01,69.9,70.0,186900.0,60.5836,60.6703,60.575,60.6616,186900.0
2021-08-19 15:25:00,70.0,70.05,69.96,70.02,209271.0,60.6616,60.705,60.627,60.679,209271.0
2021-08-19 15:30:00,70.01,70.06,69.92,70.04,299876.0,60.6703,60.7136,60.5923,60.6963,299876.0
2021-08-19 15:35:00,70.03,70.07,69.86,69.87,232343.0,60.6876,60.7223,60.5403,60.549,232343.0
2021-08-19 15:40:00,69.87,69.88,69.71,69.77,262872.0,60.549,60.5576,60.4103,60.4623,262872.0
2021-08-19 15:45:00,69.76,69.84,69.68,69.72,486032.0,60.4536,60.523,60.3843,60.419,486032.0
2021-08-19 15:50:00,69.71,69.89,69.57,69.69,903220.0,60.4103,60.5663,60.289,60.393,903220.0
2021-08-19 15:55:00,69.69,69.86,69.65,69.84,993993.0,60.393,60.5403,60.3583,60.523,993993.0
2021-08-20 09:30:00,69.71,69.81,69.48,69.8,460323.0,60.4103,60.497,60.211,60.4883,460323.0
2021-08-20 09:35:00,69.8,69.9,69.59,69.62,341250.0,60.4883,60.575,60.3063,60.3323,341250.0
2021-08-20 09:40:00,69.65,69.79,69.47,69.78,345059.0,60.3583,60.4796,60.2023,60.471,345059.0
2021-08-20 09:45:00,69.79,69.98,69.77,69.86,335128.0,60.4796,60.6443,60.4623,60.5403,335128.0
2021-08-20 09:50:00,69.86,69.89,69.54,69.54,290342.0,60.5403,60.5663,60.263,60.263,290342.0
2021-08-20 09:55:00,69.53,69.69,69.43,69.45,272713.0,60.2543,60.393,60.1677,60.185,272713.0
2021-08-20 10:00:00,69.45,69.57,69.32,69.52,275782.0,60.185,60.289,60.0723,60.2457,275782.0
2021-08-20 10:05:00,69.52,69.63,69.45,69.62,232225.0,60.2457,60.341,60.185,60.3323,232225.0
2021-08-20 10:10:00,69.62,69.62,69.44,69.53,206200.0,60.3323,60.3323,60.1763,60.2543,206200.0
2021-08-20 10:15:00,69.52,69.74,69.44,69.69,158493.0,60.2457,60.4363,60.1763,60.393,158493.0
2021-08-20 10:20:00,69.7,69.81,69.66,69.73,225718.0,60.4016,60.497,60.367,60.4276,225718.0
2021-08-20 10:25:00,69.73,69.76,69.58,69.6,174217.0,60.4276,60.4536,60.2977,60.315,174217.0
2021-08-20 10:30:00,69.61,69.79,69.58,69.69,130074.0,60.3237,60.4796,60.2977,60.393,130074.0
2021-08-20 10:35:00,69.7,69.76,69.53,69.57,182229.0,60.4016,60.4536,60.2543,60.289,182229.0
2021-08-20 10:40:00,69.57,69.61,69.34,69.37,133719.0,60.289,60.3237,60.0897,60.1157,133719.0
2021-08-20 10:45:00,69.37,69.43,69.27,69.31,165216.0,60.1157,60.1677,60.029,60.0637,165216.0
2021-08-20 10:50:00,69.3,69.35,69.27,69.34,96141.0,60.055,60.0983,60.029,60.0897,96141.0
2021-08-20 10:55:00,69.34,69.36,69.2,69.33,164268.0,60.0897,60.107,59.9684,60.081,164268.0
2021-08-20 11:00:00,69.34,69.38,69.3,69.31,138856.0,60.0897,60.1243,60.055,60.0637,138856.0
2021-08-20 11:05:00,69.32,69.57,69.31,69.55,160554.0,60.0723,60.289,60.0637,60.2717,160554.0
2021-08-20 11:10:00,69.55,69.73,69.55,69.72,187358.0,60.2717,60.4276,60.2717,60.419,187358.0
2021-08-20 11:15:00,69.73,69.85,69.72,69.84,125485.0,60.4276,60.5316,60.419,60.523,125485.0
2021-08-20 11:20:00,69.84,69.96,69.83,69.95,288247.0,60.523,60.627,60.5143,60.6183,288247.0
2021-08-20 11:25:00,69.96,69.98,69.79,69.8,160943.0,60.627,60.6443,60.4796,60.4883,160943.0
2021-08-20 11:30:00,69.8,69.88,69.79,69.85,240746.0,60.4883,60.5576,60.4796,60.5316,240746.0
2021-08-20 11:35:00,69.86,69.94,69.82,69.93,116370.0,60.5403,60.6096,60.5056,60.601,116370.0
2021-08-20 11:40:00,69.94,70.03,69.93,70.0,163471.0,60.6096,60.6876,60.601,60.6616,163471.0
2021-08-20 11:45:00,69.99,70.02,69.95,69.97,95687.0,60.653,60.679,60.6183,60.6356,95687.0
2021-08-20 11:50:00,69.97,70.02,69.93,69.93,73747.0,60.6356,60.679,60.601,60.601,73747.0
2021-08-20 11:55:00,69.93,70.05,69.89,70.01,85598.0,60.601,60.705,60.5663,60.6703,85598.0
2021-08-20 12:00:00,70.01,70.14,69.98,70.13,221045.0,60.6703,60.783,60.6443,60.7743,221045.0
2021-08-20 12:05:00,70.14,70.17,70.08,70.09,102441.0,60.783,60.8089,60.731,60.7396,102441.0
2021-08-20 12:10:00,70.08,70.11,70.02,70.02,56673.0,60.731,60.757,60.679,60.679,56673.0
2021-08-20 12:15:00,70.03,70.04,69.93,69.97,158239.0,60.6876,60.6963,60.601,60.6356,158239.0
2021-08-20 12:20:00,69.98,69.98,69.91,69.98,75982.0,60.6443,60.6443,60.5836,60.6443,75982.0
2021-08-20 12:25:00,69.98,69.99,69.92,69.99,81298.0,60.6443,60.653,60.5923,60.653,81298.0
2021-08-20 12:30:00,69.99,70.06,69.99,70.03,99934.0,60.653,60.7136,60.653,60.6876,99934.0
2021-08-20 12:35:00,70.03,70.1,70.01,70.01,52274.0,60.6876,60.7483,60.6703,60.6703,52274.0
2021-08-20 12:40:00,70.01,70.13,70.01,70.12,48776.0,60.6703,60.7743,60.6703,60.7656,48776.0
2021-08-20 12:45:00,70.12,70.19,70.1,70.19,116311.0,60.7656,60.8263,60.7483,60.8263,116311.0
2021-08-20 12:50:00,70.2,70.21,70.13,70.15,63443.0,60.8349,60.8436,60.7743,60.7916,63443.0
2021-08-20 12:55:00,70.15,70.17,70.05,70.05,59936.0,60.7916,60.8089,60.705,60.705,59936.0
2021-08-20 13:00:00,70.06,70.14,70.05,70.13,59208.0,60.7136,60.783,60.705,60.7743,59208.0
2021-08-20 13:05:00,70.13,70.16,70.09,70.14,67446.0,60.7743,60.8003,60.7396,60.783,67446.0
2021-08-20 13:10:00,70.14,70.18,70.13,70.15,66095.0,60.783,60.8176,60.7743,60.7916,66095.0
2021-08-20 13:15:00,70.14,70.23,70.12,70.19,56980.0,60.783,60.8609,60.7656,60.8263,56980.0
2021-08-20 13:20:00,70.19,70.2,70.15,70.16,62212.0,60.8263,60.8349,60.7916,60.8003,62212.0
2021-08-20 13:25:00,70.16,70.17,70.09,70.09,52851.0,60.8003,60.8089,60.7396,60.7396,52851.0
2021-08-20 13:30:00,70.09,70.15,70.07,70.11,118429.0,60.7396,60.7916,60.7223,60.757,118429.0
2021-08-20 13:35:00,70.11,70.14,70.07,70.09,64593.0,60.757,60.783,60.7223,60.7396,64593.0
2021-08-20 13:40:00,70.09,70.13,70.06,70.1,70394.0,60.7396,60.7743,60.7136,60.7483,70394.0
2021-08-20 13:45:00,70.09,70.13,70.09,70.09,69284.0,60.7396,60.7743,60.7396,60.7396,69284.0
2021-08-20 13:50:00,70.1,70.18,70.08,70.14,96102.0,60.7483,60.8176,60.731,60.783,96102.0
2021-08-20 13:55:00,70.13,70.14,69.93,69.94,75240.0,60.7743,60.783,60.601,60.6096,75240.0
2021-08-20 14:00:00,69.94,70.09,69.93,70.07,89207.0,60.6096,60.7396,60.601,60.7223,89207.0
2021-08-20 14:05:00,70.08,70.12,70.06,70.1,61694.0,60.731,60.7656,60.7136,60.7483,61694.0
2021-08-20 14:10:00,70.11,70.12,70.07,70.09,43397.0,60.757,60.7656,60.7223,60.7396,43397.0
2021-08-20 14:15:00,70.09,70.17,70.08,70.14,69191.0,60.7396,60.8089,60.731,60.783,69191.0
2021-08-20 14:20:00,70.13,70.13,69.95,69.96,80365.0,60.7743,60.7743,60.6183,60.627,80365.0
2021-08-20 14:25:00,69.97,70.05,69.96,69.98,68454.0,60.6356,60.705,60.627,60.6443,68454.0
2021-08-20 14:30:00,69.98,70.03,69.98,70.03,72396.0,60.6443,60.6876,60.6443,60.6876,72396.0
2021-08-20 14:35:00,70.03,70.04,69.97,70.0,70953.0,60.6876,60.6963,60.6356,60.6616,70953.0
2021-08-20 14:40:00,70.0,70.06,69.98,69.99,78248.0,60.6616,60.7136,60.6443,60.653,78248.0
2021-08-20 14:45:00,69.99,70.01,69.92,69.94,89968.0,60.653,60.6703,60.5923,60.6096,89968.0
2021-08-20 14:50:00,69.94,69.97,69.93,69.96,69574.0,60.6096,60.6356,60.601,60.627,69574.0
2021-08-20 14:55:00,69.97,70.07,69.96,70.06,72656.0,60.6356,60.7223,60.627,60.7136,72656.0
2021-08-20 15:00:00,70.06,70.13,70.04,70.06,93377.0,60.7136,60.7743,60.6963,60.7136,93377.0
2021-08-20 15:05:00,70.06,70.09,70.01,70.06,64887.0,60.7136,60.7396,60.6703,60.7136,64887.0
2021-08-20 15:10:00,70.06,70.13,70.05,70.13,194603.0,60.7136,60.7743,60.705,60.7743,194603.0
2021-08-20 15:15:00,70.13,70.14,70.07,70.08,93975.0,60.7743,60.783,60.7223,60.731,93975.0
2021-08-20 15:20:00,70.08,70.17,70.07,70.15,124739.0,60.731,60.8089,60.7223,60.7916,124739.0
2021-08-20 15:25:00,70.14,70.17,70.1,70.15,108252.0,60.783,60.8089,60.7483,60.7916,108252.0
2021-08-20 15:30:00,70.16,70.21,70.1,70.2,233238.0,60.8003,60.8436,60.7483,60.8349,233238.0
2021-08-20 15:35:00,70.2,70.23,70.14,70.2,173359.0,60.8349,60.8609,60.783,60.8349,173359.0
2021-08-20 15:40:00,70.2,70.26,70.16,70.23,267405.0,60.8349,60.8869,60.8003,60.8609,267405.0
2021-08-20 15:45:00,70.23,70.3,70.2,70.2,236318.0,60.8609,60.9216,60.8349,60.8349,236318.0
2021-08-20 15:50:00,70.21,70.29,70.16,70.21,262000.0,60.8436,60.9129,60.8003,60.8436,262000.0
2021-08-20 15:55:00,70.21,70.26,70.16,70.23,753372.0,60.8436,60.8869,60.8003,60.8609,753372.0
2021-08-23 09:30:00,70.76,71.23,70.75,71.15,576881.0,61.3202,61.7275,61.3116,61.6582,576881.0
2021-08-23 09:35:00,71.16,71.26,70.93,70.93,242525.0,61.6669,61.7535,61.4676,61.4676,242525.0
2021-08-23 09:40:00,70.93,71.04,70.83,70.96,238876.0,61.4676,61.5629,61.3809,61.4936,238876.0
2021-08-23 09:45:00,70.96,70.96,70.73,70.79,175932.0,61.4936,61.4936,61.2942,61.3462,175932.0
2021-08-23 09:50:00,70.8,70.96,70.79,70.95,621963.0,61.3549,61.4936,61.3462,61.4849,621963.0
2021-08-23 09:55:00,70.96,71.18,70.92,71.16,414842.0,61.4936,61.6842,61.4589,61.6669,414842.0
2021-08-23 10:00:00,71.16,71.17,70.83,70.83,173120.0,61.6669,61.6755,61.3809,61.3809,173120.0
2021-08-23 10:05:00,70.81,70.83,70.56,70.57,196520.0,61.3636,61.3809,61.1469,61.1556,196520.0
2021-08-23 10:10:00,70.57,70.87,70.57,70.85,156540.0,61.1556,61.4156,61.1556,61.3982,156540.0
2021-08-23 10:15:00,70.86,71.01,70.85,70.93,133737.0,61.4069,61.5369,61.3982,61.4676,133737.0
2021-08-23 10:20:00,70.94,70.96,70.84,70.9,169547.0,61.4762,61.4936,61.3896,61.4416,169547.0
2021-08-23 10:25:00,70.9,70.94,70.67,70.67,113369.0,61.4416,61.4762,61.2422,61.2422,113369.0
2021-08-23 10:30:00,70.69,70.77,70.62,70.74,220436.0,61.2596,61.3289,61.1989,61.3029,220436.0
2021-08-23 10:35:00,70.74,70.9,70.71,70.81,162836.0,61.3029,61.4416,61.2769,61.3636,162836.0
2021-08-23 10:40:00,70.81,70.92,70.78,70.83,152938.0,61.3636,61.4589,61.3376,61.3809,152938.0
2021-08-23 10:45:00,70.84,70.87,70.75,70.84,138549.0,61.3896,61.4156,61.3116,61.3896,138549.0
2021-08-23 10:50:00,70.85,70.92,70.84,70.88,86210.0,61.3982,61.4589,61.3896,61.4242,86210.0
2021-08-23 10:55:00,70.88,70.93,70.85,70.86,97495.0,61.4242,61.4676,61.3982,61.4069,97495.0
2021-08-23 11:00:00,70.86,70.87,70.77,70.86,105019.0,61.4069,61.4156,61.3289,61.4069,105019.0
2021-08-23 11:05:00,70.86,70.91,70.8,70.87,152429.0,61.4069,61.4502,61.3549,61.4156,152429.0
2021-08-23 11:10:00,70.87,70.91,70.79,70.8,99083.0,61.4156,61.4502,61.3462,61.3549,99083.0
2021-08-23 11:15:00,70.79,70.84,70.74,70.8,105721.0,61.3462,61.3896,61.3029,61.3549,105721.0
2021-08-23 11:20:00,70.81,70.95,70.8,70.94,205361.0,61.3636,61.4849,61.3549,61.4762,205361.0
2021-08-23 11:25:00,70.94,71.01,70.88,70.9,161126.0,61.4762,61.5369,61.4242,61.4416,161126.0
2021-08-23 11:30:00,70.91,70.91,70.8,70.81,91325.0,61.4502,61.4502,61.3549,61.3636,91325.0
2021-08-23 11:35:00,70.81,70.85,70.79,70.81,84025.0,61.3636,61.3982,61.3462,61.3636,84025.0
2021-08-23 11:40:00,70.81,70.89,70.8,70.85,77342.0,61.3636,61.4329,61.3549,61.3982,77342.0
2021-08-23 11:45:00,70.86,70.86,70.8,70.83,58292.0,61.4069,61.4069,61.3549,61.3809,58292.0
2021-08-23 11:50:00,70.83,70.89,70.81,70.88,53202.0,61.3809,61.4329,61.3636,61.4242,53202.0
2021-08-23 11:55:00,70.88,70.9,70.83,70.87,59745.0,61.4242,61.4416,61.3809,61.4156,59745.0
2021-08-23 12:00:00,70.88,70.95,70.87,70.94,74251.0,61.4242,61.4849,61.4156,61.4762,74251.0
2021-08-23 12:05:00,70.94,71.0,70.91,70.98,163979.0,61.4762,61.5282,61.4502,61.5109,163979.0
2021-08-23 12:10:00,70.97,70.98,70.92,70.95,71224.0,61.5022,61.5109,61.4589,61.4849,71224.0
2021-08-23 12:15:00,70.95,71.02,70.94,71.02,139179.0,61.4849,61.5456,61.4762,61.5456,139179.0
2021-08-23 12:20:00,71.02,71.03,70.95,70.95,92298.0,61.5456,61.5542,61.4849,61.4849,92298.0
2021-08-23 12:25:00,70.95,70.96,70.89,70.92,62076.0,61.4849,61.4936,61.4329,61.4589,62076.0
2021-08-23 12:30:00,70.93,70.97,70.89,70.92,64935.0,61.4676,61.5022,61.4329,61.4589,64935.0
2021-08-23 12:35:00,70.92,70.93,70.9,70.91,57339.0,61.4589,61.4676,61.4416,61.4502,57339.0
2021-08-23 12:40:00,70.92,70.97,70.9,70.95,69253.0,61.4589,61.5022,61.4416,61.4849,69253.0
2021-08-23 12:45:00,70.95,70.96,70.84,70.84,56019.0,61.4849,61.4936,61.3896,61.3896,56019.0
2021-08-23 12:50:00,70.85,70.93,70.84,70.89,64087.0,61.3982,61.4676,61.3896,61.4329,64087.0
2021-08-23 12:55:00,70.89,70.95,70.88,70.95,44502.0,61.4329,61.4849,61.4242,61.4849,44502.0
2021-08-23 13:00:00,70.95,70.96,70.88,70.91,60077.0,61.4849,61.4936,61.4242,61.4502,60077.0
2021-08-23 13:05:00,70.91,71.02,70.9,71.02,75267.0,61.4502,61.5456,61.4416,61.5456,75267.0
2021-08-23 13:10:00,71.02,71.06,70.99,71.06,56962.0,61.5456,61.5802,61.5196,61.5802,56962.0
2021-08-23 13:15:00,71.05,71.06,70.98,70.99,101582.0,61.5716,61.5802,61.5109,61.5196,101582.0
2021-08-23 13:20:00,70.99,71.01,70.97,71.0,95299.0,61.5196,61.5369,61.5022,61.5282,95299.0
2021-08-23 13:25:00,71.01,71.03,70.96,71.02,60855.0,61.5369,61.5542,61.4936,61.5456,60855.0
2021-08-23 13:30:00,71.02,71.1,71.0,71.09,95962.0,61.5456,61.6149,61.5282,61.6062,95962.0
2021-08-23 13:35:00,71.09,71.1,70.95,70.95,89688.0,61.6062,61.6149,61.4849,61.4849,89688.0
2021-08-23 13:40:00,70.95,71.01,70.95,70.97,47386.0,61.4849,61.5369,61.4849,61.5022,47386.0
2021-08-23 13:45:00,70.97,71.01,70.95,70.97,59597.0,61.5022,61.5369,61.4849,61.5022,59597.0
2021-08-23 13:50:00,70.97,70.97,70.91,70.93,48684.0,61.5022,61.5022,61.4502,61.4676,48684.0
2021-08-23 13:55:00,70.93,70.98,70.91,70.98,43343.0,61.4676,61.5109,61.4502,61.5109,43343.0
2021-08-23 14:00:00,70.98,71.0,70.94,70.98,100504.0,61.5109,61.5282,61.4762,61.5109,100504.0
2021-08-23 14:05:00,70.99,71.04,70.98,71.01,50546.0,61.5196,61.5629,61.5109,61.5369,50546.0
2021-08-23 14:10:00,71.01,71.1,71.01,71.02,128853.0,61.5369,61.6149,61.5369,61.5456,128853.0
2021-08-23 14:15:00,71.03,71.06,70.98,71.05,44953.0,61.5542,61.5802,61.5109,61.5716,44953.0
2021-08-23 14:20:00,71.06,71.13,71.05,71.11,64662.0,61.5802,61.6409,61.5716,61.6235,64662.0
2021-08-23 14:25:00,71.12,71.15,71.03,71.05,73204.0,61.6322,61.6582,61.5542,61.5716,73204.0
2021-08-23 14:30:00,71.04,71.09,71.03,71.09,46767.0,61.5629,61.6062,61.5542,61.6062,46767.0
2021-08-23 14:35:00,71.09,71.12,71.08,71.1,59109.0,61.6062,61.6322,61.5976,61.6149,59109.0
2021-08-23 14:40:00,71.11,71.11,71.05,71.09,62242.0,61.6235,61.6235,61.5716,61.6062,62242.0
2021-08-23 14:45:00,71.09,71.13,71.08,71.09,54777.0,61.6062,61.6409,61.5976,61.6062,54777.0
2021-08-23 14:50:00,71.09,71.12,71.07,71.1,40020.0,61.6062,61.6322,61.5889,61.6149,40020.0
2021-08-23 14:55:00,71.09,71.09,71.04,71.05,39023.0,61.6062,61.6062,61.5629,61.5716,39023.0
2021-08-23 15:00:00,71.04,71.06,71.02,71.04,57820.0,61.5629,61.5802,61.5456,61.5629,57820.0
2021-08-23 15:05:00,71.05,71.06,71.02,71.03,48208.0,61.5716,61.5802,61.5456,61.5542,48208.0
2021-08-23 15:10:00,71.03,71.05,70.99,71.02,71836.0,61.5542,61.5716,61.5196,61.5456,71836.0
2021-08-23 15:15:00,71.01,71.05,71.0,71.03,97208.0,61.5369,61.5716,61.5282,61.5542,97208.0
2021-08-23 15:20:00,71.03,71.1,71.02,71.05,117602.0,61.5542,61.6149,61.5456,61.5716,117602.0
2021-08-23 15:25:00,71.05,71.1,71.02,71.08,79539.0,61.5716,61.6149,61.5456,61.5976,79539.0
2021-08-23 15:30:00,71.09,71.11,71.03,71.05,116517.0,61.6062,61.6235,61.5542,61.5716,116517.0
2021-08-23 15:35:00,71.06,71.1,71.01,71.02,137947.0,61.5802,61.6149,61.5369,61.5456,137947.0
2021-08-23 15:40:00,71.02,71.04,70.98,71.03,148583.0,61.5456,61.5629,61.5109,61.5542,148583.0
2021-08-23 15:45:00,71.03,71.04,71.0,71.01,123217.0,61.5542,61.5629,61.5282,61.5369,123217.0
2021-08-23 15:50:00,71.02,71.07,70.98,71.02,364666.0,61.5456,61.5889,61.5109,61.5456,364666.0
2021-08-23 15:55:00,71.02,71.03,70.85,70.89,698647.0,61.5456,61.5542,61.3982,61.4329,698647.0
2021-08-24 09:30:00,71.14,71.44,71.03,71.38,737040.0,61.6495,61.9095,61.5542,61.8575,737040.0
2021-08-24 09:35:00,71.35,71.9,71.33,71.81,365867.0,61.8315,62.3082,61.8142,62.2302,365867.0
2021-08-24 09:40:00,71.82,71.92,71.65,71.65,256884.0,62.2388,62.3255,62.0915,62.0915,256884.0
2021-08-24 09:45:00,71.65,71.88,71.56,71.79,210626.0,62.0915,62.2908,62.0135,62.2128,210626.0
2021-08-24 09:50:00,71.78,71.97,71.69,71.83,205927.0,62.2042,62.3688,62.1262,62.2475,205927.0
2021-08-24 09:55:00,71.82,71.92,71.73,71.85,147352.0,62.2388,62.3255,62.1608,62.2648,147352.0
2021-08-24 10:00:00,71.85,71.88,71.53,71.53,208627.0,62.2648,62.2908,61.9875,61.9875,208627.0
2021-08-24 10:05:00,71.54,71.61,71.45,71.49,218426.0,61.9962,62.0568,61.9182,61.9529,218426.0
2021-08-24 10:10:00,71.49,71.7,71.48,71.64,173253.0,61.9529,62.1348,61.9442,62.0828,173253.0
2021-08-24 10:15:00,71.64,71.7,71.59,71.66,135627.0,62.0828,62.1348,62.0395,62.1002,135627.0
2021-08-24 10:20:00,71.65,71.66,71.51,71.51,94903.0,62.0915,62.1002,61.9702,61.9702,94903.0
2021-08-24 10:25:00,71.51,71.64,71.49,71.63,95684.0,61.9702,62.0828,61.9529,62.0742,95684.0
2021-08-24 10:30:00,71.63,71.7,71.56,71.65,86304.0,62.0742,62.1348,62.0135,62.0915,86304.0
2021-08-24 10:35:00,71.65,71.76,71.63,71.7,92344.0,62.0915,62.1868,62.0742,62.1348,92344.0
2021-08-24 10:40:00,71.71,71.78,71.67,71.72,55522.0,62.1435,62.2042,62.1088,62.1522,55522.0
2021-08-24 10:45:00,71.72,71.79,71.7,71.78,68384.0,62.1522,62.2128,62.1348,62.2042,68384.0
2021-08-24 10:50:00,71.79,71.85,71.75,71.83,97961.0,62.2128,62.2648,62.1782,62.2475,97961.0
2021-08-24 10:55:00,71.83,71.84,71.77,71.79,75962.0,62.2475,62.2562,62.1955,62.2128,75962.0
2021-08-24 11:00:00,71.79,71.84,71.77,71.84,90524.0,62.2128,62.2562,62.1955,62.2562,90524.0
2021-08-24 11:05:00,71.83,71.87,71.77,71.86,71707.0,62.2475,62.2822,62.1955,62.2735,71707.0
2021-08-24 11:10:00,71.85,71.99,71.84,71.96,159722.0,62.2648,62.3862,62.2562,62.3602,159722.0
2021-08-24 11:15:00,71.97,71.97,71.87,71.87,85557.0,62.3688,62.3688,62.2822,62.2822,85557.0
2021-08-24 11:20:00,71.87,71.91,71.83,71.84,80782.0,62.2822,62.3168,62.2475,62.2562,80782.0
2021-08-24 11:25:00,71.83,71.88,71.79,71.81,78288.0,62.2475,62.2908,62.2128,62.2302,78288.0
2021-08-24 11:30:00,71.79,71.85,71.71,71.72,90756.0,62.2128,62.2648,62.1435,62.1522,90756.0
2021-08-24 11:35:00,71.72,71.74,71.68,71.69,78129.0,62.1522,62.1695,62.1175,62.1262,78129.0
2021-08-24 11:40:00,71.67,71.8,71.65,71.73,86646.0,62.1088,62.2215,62.0915,62.1608,86646.0
2021-08-24 11:45:00,71.74,71.77,71.72,71.73,40555.0,62.1695,62.1955,62.1522,62.1608,40555.0
2021-08-24 11:50:00,71.74,71.76,71.68,71.71,69620.0,62.1695,62.1868,62.1175,62.1435,69620.0
2021-08-24 11:55:00,71.71,71.71,71.6,71.65,81493.0,62.1435,62.1435,62.0482,62.0915,81493.0
2021-08-24 12:00:00,71.65,71.68,71.6,71.67,46000.0,62.0915,62.1175,62.0482,62.1088,46000.0
2021-08-24 12:05:00,71.67,71.69,71.65,71.65,39195.0,62.1088,62.1262,62.0915,62.0915,39195.0
2021-08-24 12:10:00,71.65,71.66,71.61,71.65,99120.0,62.0915,62.1002,62.0568,62.0915,99120.0
2021-08-24 12:15:00,71.65,71.69,71.62,71.69,86288.0,62.0915,62.1262,62.0655,62.1262,86288.0
2021-08-24 12:20:00,71.68,71.7,71.63,71.66,85927.0,62.1175,62.1348,62.0742,62.1002,85927.0
2021-08-24 12:25:00,71.66,71.72,71.64,71.72,67653.0,62.1002,62.1522,62.0828,62.1522,67653.0
2021-08-24 12:30:00,71.71,71.88,71.7,71.88,85662.0,62.1435,62.2908,62.1348,62.2908,85662.0
2021-08-24 12:35:00,71.88,71.94,71.87,71.92,85921.0,62.2908,62.3428,62.2822,62.3255,85921.0
2021-08-24 12:40:00,71.92,71.94,71.91,71.93,95470.0,62.3255,62.3428,62.3168,62.3342,95470.0
2021-08-24 12:45:00,71.92,71.95,71.9,71.92,68970.0,62.3255,62.3515,62.3082,62.3255,68970.0
2021-08-24 12:50:00,71.92,71.94,71.86,71.87,84682.0,62.3255,62.3428,62.2735,62.2822,84682.0
2021-08-24 12:55:00,71.86,71.91,71.85,71.89,55409.0,62.2735,62.3168,62.2648,62.2995,55409.0
2021-08-24 13:00:00,71.9,71.99,71.89,71.97,57962.0,62.3082,62.3862,62.2995,62.3688,57962.0
2021-08-24 13:05:00,71.98,71.98,71.93,71.95,71634.0,62.3775,62.3775,62.3342,62.3515,71634.0
2021-08-24 13:10:00,71.95,72.03,71.95,72.03,127605.0,62.3515,62.4208,62.3515,62.4208,127605.0
2021-08-24 13:15:00,72.03,72.08,72.02,72.08,92626.0,62.4208,62.4641,62.4121,62.4641,92626.0
2021-08-24 13:20:00,72.07,72.08,71.95,71.95,236223.0,62.4555,62.4641,62.3515,62.3515,236223.0
2021-08-24 13:25:00,71.96,71.96,71.84,71.85,137042.0,62.3602,62.3602,62.2562,62.2648,137042.0
2021-08-24 13:30:00,71.85,71.92,71.84,71.91,98762.0,62.2648,62.3255,62.2562,62.3168,98762.0
2021-08-24 13:35:00,71.92,71.98,71.91,71.98,70555.0,62.3255,62.3775,62.3168,62.3775,70555.0
2021-08-24 13:40:00,71.97,72.0,71.93,72.0,60864.0,62.3688,62.3948,62.3342,62.3948,60864.0
2021-08-24 13:45:00,72.0,72.01,71.93,71.96,136887.0,62.3948,62.4035,62.3342,62.3602,136887.0
2021-08-24 13:50:00,71.96,71.96,71.88,71.9,65167.0,62.3602,62.3602,62.2908,62.3082,65167.0
2021-08-24 13:55:00,71.9,72.0,71.89,71.98,72383.0,62.3082,62.3948,62.2995,62.3775,72383.0
2021-08-24 14:00:00,71.98,72.07,71.98,72.06,80463.0,62.3775,62.4555,62.3775,62.4468,80463.0
2021-08-24 14:05:00,72.06,72.12,72.05,72.12,106988.0,62.4468,62.4988,62.4381,62.4988,106988.0
2021-08-24 14:10:00,72.11,72.13,72.1,72.1,56000.0,62.4901,62.5075,62.4815,62.4815,56000.0
2021-08-24 14:15:00,72.1,72.11,72.04,72.05,82338.0,62.4815,62.4901,62.4295,62.4381,82338.0
2021-08-24 14:20:00,72.05,72.06,71.97,71.98,57718.0,62.4381,62.4468,62.3688,62.3775,57718.0
2021-08-24 14:25:00,71.98,71.99,71.92,71.97,87237.0,62.3775,62.3862,62.3255,62.3688,87237.0
2021-08-24 14:30:00,71.97,72.03,71.93,72.01,118248.0,62.3688,62.4208,62.3342,62.4035,118248.0
2021-08-24 14:35:00,72.02,72.02,71.96,71.97,92110.0,62.4121,62.4121,62.3602,62.3688,92110.0
2021-08-24 14:40:00,71.97,72.04,71.97,72.03,44398.0,62.3688,62.4295,62.3688,62.4208,44398.0
2021-08-24 14:45:00,72.03,72.1,72.03,72.1,81984.0,62.4208,62.4815,62.4208,62.4815,81984.0
2021-08-24 14:50:00,72.11,72.11,72.08,72.11,78566.0,62.4901,62.4901,62.4641,62.4901,78566.0
2021-08-24 14:55:00,72.11,72.13,72.04,72.08,121935.0,62.4901,62.5075,62.4295,62.4641,121935.0
2021-08-24 15:00:00,72.08,72.08,72.03,72.03,86898.0,62.4641,62.4641,62.4208,62.4208,86898.0
2021-08-24 15:05:00,72.03,72.05,72.02,72.05,76125.0,62.4208,62.4381,62.4121,62.4381,76125.0
2021-08-24 15:10:00,72.05,72.12,72.04,72.09,88645.0,62.4381,62.4988,62.4295,62.4728,88645.0
2021-08-24 15:15:00,72.09,72.17,72.08,72.15,117706.0,62.4728,62.5421,62.4641,62.5248,117706.0
2021-08-24 15:20:00,72.15,72.15,72.1,72.11,107559.0,62.5248,62.5248,62.4815,62.4901,107559.0
2021-08-24 15:25:00,72.12,72.19,72.09,72.17,151362.0,62.4988,62.5595,62.4728,62.5421,151362.0
2021-08-24 15:30:00,72.17,72.18,72.07,72.13,299212.0,62.5421,62.5508,62.4555,62.5075,299212.0
2021-08-24 15:35:00,72.13,72.15,72.09,72.11,191268.0,62.5075,62.5248,62.4728,62.4901,191268.0
2021-08-24 15:40:00,72.12,72.13,72.04,72.09,200988.0,62.4988,62.5075,62.4295,62.4728,200988.0
2021-08-24 15:45:00,72.09,72.12,72.06,72.08,213143.0,62.4728,62.4988,62.4468,62.4641,213143.0
2021-08-24 15:50:00,72.07,72.12,72.04,72.11,377214.0,62.4555,62.4988,62.4295,62.4901,377214.0
2021-08-24 15:55:00,72.1,72.11,72.02,72.03,731373.0,62.4815,62.4901,62.4121,62.4208,731373.0
2021-08-25 09:30:00,72.8,72.8,72.04,72.25,841446.0,63.0881,63.0881,62.4295,62.6115,841446.0
2021-08-25 09:35:00,72.25,72.4,72.15,72.39,271990.0,62.6115,62.7415,62.5248,62.7328,271990.0
2021-08-25 09:40:00,72.39,72.58,72.37,72.5,259930.0,62.7328,62.8974,62.7155,62.8281,259930.0
2021-08-25 09:45:00,72.5,72.73,72.41,72.7,281911.0,62.8281,63.0274,62.7501,63.0014,281911.0
2021-08-25 09:50:00,72.7,72.96,72.66,72.92,298540.0,63.0014,63.2267,62.9668,63.1921,298540.0
2021-08-25 09:55:00,72.92,73.08,72.88,73.0,311554.0,63.1921,63.3307,63.1574,63.2614,311554.0
2021-08-25 10:00:00,73.0,73.25,73.0,73.08,346347.0,63.2614,63.4781,63.2614,63.3307,346347.0
2021-08-25 10:05:00,73.09,73.19,72.97,73.13,311383.0,63.3394,63.4261,63.2354,63.3741,311383.0
2021-08-25 10:10:00,73.14,73.15,73.0,73.11,180424.0,63.3827,63.3914,63.2614,63.3567,180424.0
2021-08-25 10:15:00,73.11,73.15,72.99,73.09,183931.0,63.3567,63.3914,63.2527,63.3394,183931.0
2021-08-25 10:20:00,73.1,73.12,72.97,73.01,130074.0,63.3481,63.3654,63.2354,63.2701,130074.0
2021-08-25 10:25:00,73.02,73.17,73.01,73.16,162118.0,63.2787,63.4087,63.2701,63.4001,162118.0
2021-08-25 10:30:00,73.16,73.31,73.14,73.23,201425.0,63.4001,63.5301,63.3827,63.4607,201425.0
2021-08-25 10:35:00,73.23,73.4,73.18,73.37,184452.0,63.4607,63.608,63.4174,63.5821,184452.0
2021-08-25 10:40:00,73.38,73.5,73.37,73.45,239270.0,63.5907,63.6947,63.5821,63.6514,239270.0
2021-08-25 10:45:00,73.45,73.54,73.4,73.5,293328.0,63.6514,63.7294,63.608,63.6947,293328.0
2021-08-25 10:50:00,73.5,73.55,73.44,73.48,234882.0,63.6947,63.738,63.6427,63.6774,234882.0
2021-08-25 10:55:00,73.48,73.49,73.41,73.45,588506.0,63.6774,63.686,63.6167,63.6514,588506.0
2021-08-25 11:00:00,73.45,73.46,73.2,73.31,262872.0,63.6514,63.66,63.4347,63.5301,262872.0
2021-08-25 11:05:00,73.32,73.35,73.23,73.31,181538.0,63.5387,63.5647,63.4607,63.5301,181538.0
2021-08-25 11:10:00,73.31,73.46,73.31,73.4,219991.0,63.5301,63.66,63.5301,63.608,219991.0
2021-08-25 11:15:00,73.4,73.4,73.24,73.35,233270.0,63.608,63.608,63.4694,63.5647,233270.0
2021-08-25 11:20:00,73.35,73.44,73.33,73.43,118400.0,63.5647,63.6427,63.5474,63.634,118400.0
2021-08-25 11:25:00,73.42,73.49,73.41,73.49,137262.0,63.6254,63.686,63.6167,63.686,137262.0
2021-08-25 11:30:00,73.48,73.54,73.43,73.5,132226.0,63.6774,63.7294,63.634,63.6947,132226.0
2021-08-25 11:35:00,73.5,73.65,73.47,73.65,152121.0,63.6947,63.8247,63.6687,63.8247,152121.0
2021-08-25 11:40:00,73.65,73.73,73.63,73.72,222951.0,63.8247,63.894,63.8074,63.8854,222951.0
2021-08-25 11:45:00,73.72,73.82,73.71,73.73,230245.0,63.8854,63.972,63.8767,63.894,230245.0
2021-08-25 11:50:00,73.73,73.8,73.71,73.78,94889.0,63.894,63.9547,63.8767,63.9374,94889.0
2021-08-25 11:55:00,73.78,73.86,73.77,73.78,102395.0,63.9374,64.0067,63.9287,63.9374,102395.0
2021-08-25 12:00:00,73.77,73.85,73.76,73.81,86679.0,63.9287,63.998,63.92,63.9634,86679.0
2021-08-25 12:05:00,73.81,73.82,73.74,73.79,85618.0,63.9634,63.972,63.9027,63.946,85618.0
2021-08-25 12:10:00,73.79,73.83,73.74,73.79,125281.0,63.946,63.9807,63.9027,63.946,125281.0
2021-08-25 12:15:00,73.8,73.83,73.68,73.79,136461.0,63.9547,63.9807,63.8507,63.946,136461.0
2021-08-25 12:20:00,73.79,73.9,73.77,73.8,478264.0,63.946,64.0413,63.9287,63.9547,478264.0
2021-08-25 12:25:00,73.79,73.81,73.71,73.73,162876.0,63.946,63.9634,63.8767,63.894,162876.0
2021-08-25 12:30:00,73.74,73.81,73.69,73.74,107268.0,63.9027,63.9634,63.8594,63.9027,107268.0
2021-08-25 12:35:00,73.75,73.76,73.66,73.67,116935.0,63.9114,63.92,63.8334,63.842,116935.0
2021-08-25 12:40:00,73.66,73.68,73.58,73.59,108407.0,63.8334,63.8507,63.764,63.7727,108407.0
2021-08-25 12:45:00,73.59,73.6,73.44,73.55,158483.0,63.7727,63.7814,63.6427,63.738,158483.0
2021-08-25 12:50:00,73.55,73.56,73.5,73.51,132050.0,63.738,63.7467,63.6947,63.7034,132050.0
2021-08-25 12:55:00,73.51,73.54,73.45,73.46,119916.0,63.7034,63.7294,63.6514,63.66,119916.0
2021-08-25 13:00:00,73.47,73.51,73.43,73.43,94873.0,63.6687,63.7034,63.634,63.634,94873.0
2021-08-25 13:05:00,73.44,73.57,73.43,73.57,265541.0,63.6427,63.7554,63.634,63.7554,265541.0
2021-08-25 13:10:00,73.57,73.6,73.53,73.58,66501.0,63.7554,63.7814,63.7207,63.764,66501.0
2021-08-25 13:15:00,73.58,73.59,73.46,73.53,167607.0,63.764,63.7727,63.66,63.7207,167607.0
2021-08-25 13:20:00,73.54,73.59,73.53,73.55,104333.0,63.7294,63.7727,63.7207,63.738,104333.0
2021-08-25 13:25:00,73.55,73.58,73.52,73.55,64354.0,63.738,63.764,63.712,63.738,64354.0
2021-08-25 13:30:00,73.56,73.63,73.55,73.6,113620.0,63.7467,63.8074,63.738,63.7814,113620.0
2021-08-25 13:35:00,73.61,73.68,73.59,73.64,86888.0,63.79,63.8507,63.7727,63.816,86888.0
2021-08-25 13:40:00,73.65,73.7,73.61,73.7,78166.0,63.8247,63.868,63.79,63.868,78166.0
2021-08-25 13:45:00,73.69,73.69,73.62,73.63,106069.0,63.8594,63.8594,63.7987,63.8074,106069.0
2021-08-25 13:50:00,73.63,73.68,73.6,73.67,47259.0,63.8074,63.8507,63.7814,63.842,47259.0
2021-08-25 13:55:00,73.67,73.68,73.61,73.61,66197.0,63.842,63.8507,63.79,63.79,66197.0
2021-08-25 14:00:00,73.62,73.64,73.57,73.62,61974.0,63.7987,63.816,63.7554,63.7987,61974.0
2021-08-25 14:05:00,73.62,73.65,73.59,73.6,82156.0,63.7987,63.8247,63.7727,63.7814,82156.0
2021-08-25 14:10:00,73.61,73.65,73.54,73.56,129062.0,63.79,63.8247,63.7294,63.7467,129062.0
2021-08-25 14:15:00,73.56,73.56,73.44,73.51,139516.0,63.7467,63.7467,63.6427,63.7034,139516.0
2021-08-25 14:20:00,73.51,73.51,73.37,73.42,118951.0,63.7034,63.7034,63.5821,63.6254,118951.0
2021-08-25 14:25:00,73.42,73.48,73.41,73.46,51794.0,63.6254,63.6774,63.6167,63.66,51794.0
2021-08-25 14:30:00,73.46,73.46,73.34,73.38,113892.0,63.66,63.66,63.5561,63.5907,113892.0
2021-08-25 14:35:00,73.38,73.41,73.35,73.38,92410.0,63.5907,63.6167,63.5647,63.5907,92410.0
2021-08-25 14:40:00,73.37,73.37,73.3,73.34,81389.0,63.5821,63.5821,63.5214,63.5561,81389.0
2021-08-25 14:45:00,73.33,73.34,73.26,73.27,107753.0,63.5474,63.5561,63.4867,63.4954,107753.0
2021-08-25 14:50:00,73.26,73.32,73.25,73.28,79541.0,63.4867,63.5387,63.4781,63.5041,79541.0
2021-08-25 14:55:00,73.27,73.36,73.26,73.34,116838.0,63.4954,63.5734,63.4867,63.5561,116838.0
2021-08-25 15:00:00,73.35,73.35,73.25,73.26,91233.0,63.5647,63.5647,63.4781,63.4867,91233.0
2021-08-25 15:05:00,73.26,73.31,73.25,73.29,98680.0,63.4867,63.5301,63.4781,63.5127,98680.0
2021-08-25 15:10:00,73.28,73.3,73.21,73.23,81443.0,63.5041,63.5214,63.4434,63.4607,81443.0
2021-08-25 15:15:00,73.23,73.25,73.18,73.22,122522.0,63.4607,63.4781,63.4174,63.4521,122522.0
2021-08-25 15:20:00,73.21,73.22,73.15,73.2,98909.0,63.4434,63.4521,63.3914,63.4347,98909.0
2021-08-25 15:25:00,73.2,73.24,73.18,73.21,172245.0,63.4347,63.4694,63.4174,63.4434,172245.0
2021-08-25 15:30:00,73.22,73.24,73.14,73.19,239202.0,63.4521,63.4694,63.3827,63.4261,239202.0
2021-08-25 15:35:00,73.2,73.24,73.17,73.23,236922.0,63.4347,63.4694,63.4087,63.4607,236922.0
2021-08-25 15:40:00,73.23,73.28,73.18,73.28,298203.0,63.4607,63.5041,63.4174,63.5041,298203.0
2021-08-25 15:45:00,73.28,73.29,73.17,73.17,262316.0,63.5041,63.5127,63.4087,63.4087,262316.0
2021-08-25 15:50:00,73.17,73.28,73.16,73.23,403802.0,63.4087,63.5041,63.4001,63.4607,403802.0
2021-08-25 15:55:00,73.24,73.25,73.15,73.19,853384.0,63.4694,63.4781,63.3914,63.4261,853384.0
2021-08-26 09:30:00,73.47,73.48,72.98,73.43,820347.0,63.6687,63.6774,63.2441,63.634,820347.0
2021-08-26 09:35:00,73.41,73.71,73.37,73.51,444580.0,63.6167,63.8767,63.5821,63.7034,444580.0
2021-08-26 09:40:00,73.51,73.68,73.39,73.55,357825.0,63.7034,63.8507,63.5994,63.738,357825.0
2021-08-26 09:45:00,73.55,73.84,73.48,73.81,296022.0,63.738,63.9894,63.6774,63.9634,296022.0
2021-08-26 09:50:00,73.81,73.9,73.62,73.76,253790.0,63.9634,64.0413,63.7987,63.92,253790.0
2021-08-26 09:55:00,73.75,73.78,73.6,73.75,144118.0,63.9114,63.9374,63.7814,63.9114,144118.0
2021-08-26 10:00:00,73.74,73.79,73.57,73.63,171506.0,63.9027,63.946,63.7554,63.8074,171506.0
2021-08-26 10:05:00,73.64,73.66,73.45,73.51,204224.0,63.816,63.8334,63.6514,63.7034,204224.0
2021-08-26 10:10:00,73.5,73.6,73.45,73.53,125132.0,63.6947,63.7814,63.6514,63.7207,125132.0
2021-08-26 10:15:00,73.54,73.63,73.48,73.5,121152.0,63.7294,63.8074,63.6774,63.6947,121152.0
2021-08-26 10:20:00,73.51,73.7,73.48,73.68,156930.0,63.7034,63.868,63.6774,63.8507,156930.0
2021-08-26 10:25:00,73.69,73.76,73.39,73.6,363441.0,63.8594,63.92,63.5994,63.7814,363441.0
2021-08-26 10:30:00,73.61,73.67,73.51,73.55,128698.0,63.79,63.842,63.7034,63.738,128698.0
2021-08-26 10:35:00,73.54,73.57,73.41,73.41,152655.0,63.7294,63.7554,63.6167,63.6167,152655.0
2021-08-26 10:40:00,73.4,73.4,73.1,73.1,246319.0,63.608,63.608,63.3481,63.3481,246319.0
2021-08-26 10:45:00,73.1,73.2,72.92,72.94,258875.0,63.3481,63.4347,63.1921,63.2094,258875.0
2021-08-26 10:50:00,72.94,72.99,72.75,72.76,193742.0,63.2094,63.2527,63.0448,63.0534,193742.0
2021-08-26 10:55:00,72.76,72.88,72.73,72.87,200052.0,63.0534,63.1574,63.0274,63.1488,200052.0
2021-08-26 11:00:00,72.86,72.9,72.79,72.84,124320.0,63.1401,63.1748,63.0794,63.1228,124320.0
2021-08-26 11:05:00,72.84,72.93,72.76,72.88,141054.0,63.1228,63.2008,63.0534,63.1574,141054.0
2021-08-26 11:10:00,72.87,73.02,72.86,72.96,122338.0,63.1488,63.2787,63.1401,63.2267,122338.0
2021-08-26 11:15:00,72.97,73.05,72.92,73.03,86353.0,63.2354,63.3047,63.1921,63.2874,86353.0
2021-08-26 11:20:00,73.03,73.16,73.02,73.08,185483.0,63.2874,63.4001,63.2787,63.3307,185483.0
2021-08-26 11:25:00,73.08,73.17,73.05,73.08,137805.0,63.3307,63.4087,63.3047,63.3307,137805.0
2021-08-26 11:30:00,73.08,73.09,72.96,72.99,112293.0,63.3307,63.3394,63.2267,63.2527,112293.0
2021-08-26 11:35:00,72.99,73.08,72.9,73.07,114692.0,63.2527,63.3307,63.1748,63.3221,114692.0
2021-08-26 11:40:00,73.07,73.17,73.0,73.01,143701.0,63.3221,63.4087,63.2614,63.2701,143701.0
2021-08-26 11:45:00,73.01,73.1,73.01,73.03,79478.0,63.2701,63.3481,63.2701,63.2874,79478.0
2021-08-26 11:50:00,73.03,73.04,72.95,72.97,107804.0,63.2874,63.2961,63.2181,63.2354,107804.0
2021-08-26 11:55:00,72.98,73.02,72.95,72.97,81609.0,63.2441,63.2787,63.2181,63.2354,81609.0
2021-08-26 12:00:00,72.98,73.06,72.96,72.98,101553.0,63.2441,63.3134,63.2267,63.2441,101553.0
2021-08-26 12:05:00,72.97,72.99,72.89,72.92,100517.0,63.2354,63.2527,63.1661,63.1921,100517.0
2021-08-26 12:10:00,72.92,72.94,72.88,72.92,89260.0,63.1921,63.2094,63.1574,63.1921,89260.0
2021-08-26 12:15:00,72.93,72.99,72.92,72.92,59142.0,63.2008,63.2527,63.1921,63.1921,59142.0
2021-08-26 12:20:00,72.93,72.99,72.9,72.94,101538.0,63.2008,63.2527,63.1748,63.2094,101538.0
2021-08-26 12:25:00,72.94,72.99,72.91,72.94,80252.0,63.2094,63.2527,63.1834,63.2094,80252.0
2021-08-26 12:30:00,72.95,72.98,72.9,72.95,39294.0,63.2181,63.2441,63.1748,63.2181,39294.0
2021-08-26 12:35:00,72.96,73.03,72.93,72.95,70417.0,63.2267,63.2874,63.2008,63.2181,70417.0
2021-08-26 12:40:00,72.95,72.96,72.81,72.84,100763.0,63.2181,63.2267,63.0968,63.1228,100763.0
2021-08-26 12:45:00,72.83,72.89,72.82,72.88,48337.0,63.1141,63.1661,63.1054,63.1574,48337.0
2021-08-26 12:50:00,72.88,72.88,72.81,72.81,53808.0,63.1574,63.1574,63.0968,63.0968,53808.0
2021-08-26 12:55:00,72.82,72.83,72.74,72.77,131499.0,63.1054,63.1141,63.0361,63.0621,131499.0
2021-08-26 13:00:00,72.78,72.84,72.76,72.83,52100.0,63.0708,63.1228,63.0534,63.1141,52100.0
2021-08-26 13:05:00,72.82,72.85,72.81,72.82,31077.0,63.1054,63.1314,63.0968,63.1054,31077.0
2021-08-26 13:10:00,72.81,72.83,72.77,72.81,50936.0,63.0968,63.1141,63.0621,63.0968,50936.0
2021-08-26 13:15:00,72.81,72.84,72.74,72.75,46012.0,63.0968,63.1228,63.0361,63.0448,46012.0
2021-08-26 13:20:00,72.75,72.76,72.51,72.52,114946.0,63.0448,63.0534,62.8368,62.8454,114946.0
2021-08-26 13:25:00,72.52,72.63,72.5,72.59,81450.0,62.8454,62.9408,62.8281,62.9061,81450.0
2021-08-26 13:30:00,72.59,72.61,72.54,72.6,63153.0,62.9061,62.9234,62.8628,62.9148,63153.0
2021-08-26 13:35:00,72.6,72.62,72.55,72.58,62860.0,62.9148,62.9321,62.8714,62.8974,62860.0
2021-08-26 13:40:00,72.59,72.67,72.59,72.66,73115.0,62.9061,62.9754,62.9061,62.9668,73115.0
2021-08-26 13:45:00,72.67,72.69,72.61,72.63,65264.0,62.9754,62.9928,62.9234,62.9408,65264.0
2021-08-26 13:50:00,72.62,72.65,72.53,72.53,210802.0,62.9321,62.9581,62.8541,62.8541,210802.0
2021-08-26 13:55:00,72.55,72.66,72.54,72.61,98295.0,62.8714,62.9668,62.8628,62.9234,98295.0
2021-08-26 14:00:00,72.61,72.62,72.48,72.49,184651.0,62.9234,62.9321,62.8108,62.8194,184651.0
2021-08-26 14:05:00,72.49,72.53,72.44,72.49,108612.0,62.8194,62.8541,62.7761,62.8194,108612.0
2021-08-26 14:10:00,72.49,72.53,72.45,72.46,148508.0,62.8194,62.8541,62.7848,62.7935,148508.0
2021-08-26 14:15:00,72.46,72.57,72.46,72.47,108206.0,62.7935,62.8888,62.7935,62.8021,108206.0
2021-08-26 14:20:00,72.47,72.59,72.47,72.55,90437.0,62.8021,62.9061,62.8021,62.8714,90437.0
2021-08-26 14:25:00,72.56,72.62,72.53,72.53,103805.0,62.8801,62.9321,62.8541,62.8541,103805.0
2021-08-26 14:30:00,72.53,72.57,72.48,72.49,69637.0,62.8541,62.8888,62.8108,62.8194,69637.0
2021-08-26 14:35:00,72.5,72.51,72.45,72.5,72072.0,62.8281,62.8368,62.7848,62.8281,72072.0
2021-08-26 14:40:00,72.5,72.51,72.4,72.43,64039.0,62.8281,62.8368,62.7415,62.7675,64039.0
2021-08-26 14:45:00,72.43,72.46,72.35,72.36,91913.0,62.7675,62.7935,62.6981,62.7068,91913.0
2021-08-26 14:50:00,72.37,72.49,72.35,72.47,98541.0,62.7155,62.8194,62.6981,62.8021,98541.0
2021-08-26 14:55:00,72.47,72.47,72.36,72.38,80539.0,62.8021,62.8021,62.7068,62.7241,80539.0
2021-08-26 15:00:00,72.38,72.39,72.3,72.34,145122.0,62.7241,62.7328,62.6548,62.6895,145122.0
2021-08-26 15:05:00,72.34,72.39,72.3,72.34,137529.0,62.6895,62.7328,62.6548,62.6895,137529.0
2021-08-26 15:10:00,72.35,72.37,72.27,72.37,104742.0,62.6981,62.7155,62.6288,62.7155,104742.0
2021-08-26 15:15:00,72.38,72.48,72.3,72.47,106260.0,62.7241,62.8108,62.6548,62.8021,106260.0
2021-08-26 15:20:00,72.47,72.48,72.41,72.42,77955.0,62.8021,62.8108,62.7501,62.7588,77955.0
2021-08-26 15:25:00,72.42,72.42,72.29,72.32,164764.0,62.7588,62.7588,62.6461,62.6721,164764.0
2021-08-26 15:30:00,72.33,72.39,72.32,72.36,122060.0,62.6808,62.7328,62.6721,62.7068,122060.0
2021-08-26 15:35:00,72.37,72.48,72.32,72.36,135605.0,62.7155,62.8108,62.6721,62.7068,135605.0
2021-08-26 15:40:00,72.36,72.49,72.36,72.4,103750.0,62.7068,62.8194,62.7068,62.7415,103750.0
2021-08-26 15:45:00,72.39,72.46,72.37,72.42,154170.0,62.7328,62.7935,62.7155,62.7588,154170.0
2021-08-26 15:50:00,72.43,72.5,72.39,72.45,265694.0,62.7675,62.8281,62.7328,62.7848,265694.0
2021-08-26 15:55:00,72.46,72.46,72.37,72.44,826860.0,62.7935,62.7935,62.7155,62.7761,826860.0
2021-08-27 09:30:00,72.58,72.89,72.3,72.84,692578.0,62.8974,63.1661,62.6548,63.1228,692578.0
2021-08-27 09:35:00,72.84,73.09,72.66,73.03,349351.0,63.1228,63.3394,62.9668,63.2874,349351.0
2021-08-27 09:40:00,73.03,73.17,73.02,73.14,255273.0,63.2874,63.4087,63.2787,63.3827,255273.0
2021-08-27 09:45:00,73.15,73.37,73.1,73.13,256569.0,63.3914,63.5821,63.3481,63.3741,256569.0
2021-08-27 09:50:00,73.12,73.17,72.93,72.95,282006.0,63.3654,63.4087,63.2008,63.2181,282006.0
2021-08-27 09:55:00,72.95,73.05,72.88,73.03,270866.0,63.2181,63.3047,63.1574,63.2874,270866.0
2021-08-27 10:00:00,73.03,73.05,72.8,72.95,348968.0,63.2874,63.3047,63.0881,63.2181,348968.0
2021-08-27 10:05:00,72.97,73.05,72.7,72.71,260626.0,63.2354,63.3047,63.0014,63.0101,260626.0
2021-08-27 10:10:00,72.72,72.87,72.69,72.76,204982.0,63.0188,63.1488,62.9928,63.0534,204982.0
2021-08-27 10:15:00,72.76,72.76,72.48,72.51,272185.0,63.0534,63.0534,62.8108,62.8368,272185.0
2021-08-27 10:20:00,72.52,72.8,72.5,72.8,259940.0,62.8454,63.0881,62.8281,63.0881,259940.0
2021-08-27 10:25:00,72.8,72.82,72.63,72.76,123931.0,63.0881,63.1054,62.9408,63.0534,123931.0
2021-08-27 10:30:00,72.76,72.83,72.73,72.77,110364.0,63.0534,63.1141,63.0274,63.0621,110364.0
2021-08-27 10:35:00,72.77,72.99,72.76,72.97,274527.0,63.0621,63.2527,63.0534,63.2354,274527.0
2021-08-27 10:40:00,72.97,73.02,72.92,72.94,177568.0,63.2354,63.2787,63.1921,63.2094,177568.0
2021-08-27 10:45:00,72.94,73.03,72.93,73.0,184416.0,63.2094,63.2874,63.2008,63.2614,184416.0
2021-08-27 10:50:00,72.99,73.14,72.94,73.09,221410.0,63.2527,63.3827,63.2094,63.3394,221410.0
2021-08-27 10:55:00,73.1,73.12,73.0,73.12,161622.0,63.3481,63.3654,63.2614,63.3654,161622.0
2021-08-27 11:00:00,73.12,73.13,73.0,73.0,170080.0,63.3654,63.3741,63.2614,63.2614,170080.0
2021-08-27 11:05:00,73.0,73.06,72.97,72.99,167503.0,63.2614,63.3134,63.2354,63.2527,167503.0
2021-08-27 11:10:00,73.0,73.04,72.92,73.02,123430.0,63.2614,63.2961,63.1921,63.2787,123430.0
2021-08-27 11:15:00,73.02,73.07,72.97,72.99,105681.0,63.2787,63.3221,63.2354,63.2527,105681.0
2021-08-27 11:20:00,72.99,73.01,72.94,73.0,80351.0,63.2527,63.2701,63.2094,63.2614,80351.0
2021-08-27 11:25:00,72.99,73.03,72.9,72.9,107319.0,63.2527,63.2874,63.1748,63.1748,107319.0
2021-08-27 11:30:00,72.9,73.01,72.89,72.97,74692.0,63.1748,63.2701,63.1661,63.2354,74692.0
2021-08-27 11:35:00,72.98,73.02,72.97,72.98,94605.0,63.2441,63.2787,63.2354,63.2441,94605.0
2021-08-27 11:40:00,72.99,73.01,72.79,72.8,105875.0,63.2527,63.2701,63.0794,63.0881,105875.0
2021-08-27 11:45:00,72.81,72.9,72.8,72.81,72469.0,63.0968,63.1748,63.0881,63.0968,72469.0
2021-08-27 11:50:00,72.81,72.92,72.8,72.92,77613.0,63.0968,63.1921,63.0881,63.1921,77613.0
2021-08-27 11:55:00,72.92,72.98,72.91,72.97,87285.0,63.1921,63.2441,63.1834,63.2354,87285.0
2021-08-27 12:00:00,72.97,73.01,72.9,72.94,91739.0,63.2354,63.2701,63.1748,63.2094,91739.0
2021-08-27 12:05:00,72.94,72.98,72.91,72.96,42538.0,63.2094,63.2441,63.1834,63.2267,42538.0
2021-08-27 12:10:00,72.95,72.96,72.92,72.95,47780.0,63.2181,63.2267,63.1921,63.2181,47780.0
2021-08-27 12:15:00,72.95,72.97,72.86,72.87,56805.0,63.2181,63.2354,63.1401,63.1488,56805.0
2021-08-27 12:20:00,72.87,72.95,72.85,72.94,93896.0,63.1488,63.2181,63.1314,63.2094,93896.0
2021-08-27 12:25:00,72.94,72.97,72.89,72.94,111974.0,63.2094,63.2354,63.1661,63.2094,111974.0
2021-08-27 12:30:00,72.94,73.0,72.93,72.98,89706.0,63.2094,63.2614,63.2008,63.2441,89706.0
2021-08-27 12:35:00,72.98,73.01,72.84,72.89,120536.0,63.2441,63.2701,63.1228,63.1661,120536.0
2021-08-27 12:40:00,72.89,72.93,72.84,72.85,90952.0,63.1661,63.2008,63.1228,63.1314,90952.0
2021-08-27 12:45:00,72.85,72.93,72.83,72.92,62475.0,63.1314,63.2008,63.1141,63.1921,62475.0
2021-08-27 12:50:00,72.92,73.0,72.92,72.97,65903.0,63.1921,63.2614,63.1921,63.2354,65903.0
2021-08-27 12:55:00,72.98,73.01,72.95,72.95,120355.0,63.2441,63.2701,63.2181,63.2181,120355.0
2021-08-27 13:00:00,72.94,73.01,72.93,72.99,118695.0,63.2094,63.2701,63.2008,63.2527,118695.0
2021-08-27 13:05:00,73.0,73.06,72.96,73.0,114908.0,63.2614,63.3134,63.2267,63.2614,114908.0
2021-08-27 13:10:00,72.99,73.0,72.94,72.99,46516.0,63.2527,63.2614,63.2094,63.2527,46516.0
2021-08-27 13:15:00,72.99,73.0,72.92,72.95,61627.0,63.2527,63.2614,63.1921,63.2181,61627.0
2021-08-27 13:20:00,72.94,72.98,72.93,72.97,47757.0,63.2094,63.2441,63.2008,63.2354,47757.0
2021-08-27 13:25:00,72.97,72.98,72.92,72.92,114924.0,63.2354,63.2441,63.1921,63.1921,114924.0
2021-08-27 13:30:00,72.91,72.94,72.89,72.91,58715.0,63.1834,63.2094,63.1661,63.1834,58715.0
2021-08-27 13:35:00,72.91,72.92,72.87,72.89,83242.0,63.1834,63.1921,63.1488,63.1661,83242.0
2021-08-27 13:40:00,72.89,72.93,72.86,72.88,75509.0,63.1661,63.2008,63.1401,63.1574,75509.0
2021-08-27 13:45:00,72.88,72.94,72.87,72.92,69835.0,63.1574,63.2094,63.1488,63.1921,69835.0
2021-08-27 13:50:00,72.92,72.95,72.88,72.93,72241.0,63.1921,63.2181,63.1574,63.2008,72241.0
2021-08-27 13:55:00,72.94,72.95,72.89,72.92,43595.0,63.2094,63.2181,63.1661,63.1921,43595.0
2021-08-27 14:00:00,72.92,72.94,72.8,72.81,87089.0,63.1921,63.2094,63.0881,63.0968,87089.0
2021-08-27 14:05:00,72.82,72.84,72.8,72.81,54844.0,63.1054,63.1228,63.0881,63.0968,54844.0
2021-08-27 14:10:00,72.81,72.83,72.77,72.79,106337.0,63.0968,63.1141,63.0621,63.0794,106337.0
2021-08-27 14:15:00,72.78,72.84,72.77,72.83,59406.0,63.0708,63.1228,63.0621,63.1141,59406.0
2021-08-27 14:20:00,72.84,72.87,72.82,72.86,49994.0,63.1228,63.1488,63.1054,63.1401,49994.0
2021-08-27 14:25:00,72.86,72.89,72.84,72.88,53920.0,63.1401,63.1661,63.1228,63.1574,53920.0
2021-08-27 14:30:00,72.88,72.94,72.86,72.88,104208.0,63.1574,63.2094,63.1401,63.1574,104208.0
2021-08-27 14:35:00,72.88,72.88,72.8,72.81,57933.0,63.1574,63.1574,63.0881,63.0968,57933.0
2021-08-27 14:40:00,72.81,72.83,72.77,72.82,69915.0,63.0968,63.1141,63.0621,63.1054,69915.0
2021-08-27 14:45:00,72.82,72.86,72.8,72.84,66809.0,63.1054,63.1401,63.0881,63.1228,66809.0
2021-08-27 14:50:00,72.84,72.87,72.83,72.85,53445.0,63.1228,63.1488,63.1141,63.1314,53445.0
2021-08-27 14:55:00,72.85,72.89,72.83,72.89,59590.0,63.1314,63.1661,63.1141,63.1661,59590.0
2021-08-27 15:00:00,72.89,72.9,72.84,72.86,73714.0,63.1661,63.1748,63.1228,63.1401,73714.0
2021-08-27 15:05:00,72.85,72.93,72.85,72.91,111429.0,63.1314,63.2008,63.1314,63.1834,111429.0
2021-08-27 15:10:00,72.91,72.93,72.88,72.91,59308.0,63.1834,63.2008,63.1574,63.1834,59308.0
2021-08-27 15:15:00,72.91,72.93,72.89,72.91,80407.0,63.1834,63.2008,63.1661,63.1834,80407.0
2021-08-27 15:20:00,72.9,72.91,72.87,72.89,59879.0,63.1748,63.1834,63.1488,63.1661,59879.0
2021-08-27 15:25:00,72.89,72.92,72.86,72.86,71756.0,63.1661,63.1921,63.1401,63.1401,71756.0
2021-08-27 15:30:00,72.87,72.91,72.86,72.9,63613.0,63.1488,63.1834,63.1401,63.1748,63613.0
2021-08-27 15:35:00,72.9,73.0,72.89,73.0,135374.0,63.1748,63.2614,63.1661,63.2614,135374.0
2021-08-27 15:40:00,72.99,73.0,72.92,73.0,144307.0,63.2527,63.2614,63.1921,63.2614,144307.0
2021-08-27 15:45:00,73.0,73.02,72.98,73.0,283515.0,63.2614,63.2787,63.2441,63.2614,283515.0
2021-08-27 15:50:00,73.01,73.05,72.93,73.03,526936.0,63.2701,63.3047,63.2008,63.2874,526936.0
2021-08-27 15:55:00,73.03,73.04,72.93,72.99,812969.0,63.2874,63.2961,63.2008,63.2527,812969.0
2021-08-30 09:30:00,73.0,73.01,72.11,72.14,412441.0,63.2614,63.2701,62.4901,62.5161,412441.0
2021-08-30 09:35:00,72.15,72.16,71.63,71.66,353036.0,62.5248,62.5335,62.0742,62.1002,353036.0
2021-08-30 09:40:00,71.65,71.69,71.44,71.53,311411.0,62.0915,62.1262,61.9095,61.9875,311411.0
2021-08-30 09:45:00,71.54,71.62,71.33,71.34,290258.0,61.9962,62.0655,61.8142,61.8229,290258.0
2021-08-30 09:50:00,71.34,71.66,71.32,71.59,311019.0,61.8229,62.1002,61.8055,62.0395,311019.0
2021-08-30 09:55:00,71.59,71.64,71.46,71.49,171602.0,62.0395,62.0828,61.9269,61.9529,171602.0
2021-08-30 10:00:00,71.49,71.5,71.22,71.22,220950.0,61.9529,61.9615,61.7189,61.7189,220950.0
2021-08-30 10:05:00,71.22,71.41,71.22,71.39,196151.0,61.7189,61.8835,61.7189,61.8662,196151.0
2021-08-30 10:10:00,71.4,71.44,71.28,71.4,264237.0,61.8749,61.9095,61.7709,61.8749,264237.0
2021-08-30 10:15:00,71.41,71.6,71.36,71.58,245975.0,61.8835,62.0482,61.8402,62.0308,245975.0
2021-08-30 10:20:00,71.58,71.76,71.51,71.74,213505.0,62.0308,62.1868,61.9702,62.1695,213505.0
2021-08-30 10:25:00,71.74,71.77,71.62,71.66,152497.0,62.1695,62.1955,62.0655,62.1002,152497.0
2021-08-30 10:30:00,71.66,71.76,71.52,71.72,276999.0,62.1002,62.1868,61.9789,62.1522,276999.0
2021-08-30 10:35:00,71.71,71.86,71.7,71.82,170236.0,62.1435,62.2735,62.1348,62.2388,170236.0
2021-08-30 10:40:00,71.82,71.95,71.82,71.94,244822.0,62.2388,62.3515,62.2388,62.3428,244822.0
2021-08-30 10:45:00,71.93,71.94,71.84,71.89,175665.0,62.3342,62.3428,62.2562,62.2995,175665.0
2021-08-30 10:50:00,71.89,71.98,71.88,71.97,151651.0,62.2995,62.3775,62.2908,62.3688,151651.0
2021-08-30 10:55:00,71.97,72.04,71.92,71.96,130208.0,62.3688,62.4295,62.3255,62.3602,130208.0
2021-08-30 11:00:00,71.96,72.04,71.89,71.99,115028.0,62.3602,62.4295,62.2995,62.3862,115028.0
2021-08-30 11:05:00,71.99,72.03,71.93,72.02,113665.0,62.3862,62.4208,62.3342,62.4121,113665.0
2021-08-30 11:10:00,72.03,72.22,72.03,72.21,198422.0,62.4208,62.5855,62.4208,62.5768,198422.0
2021-08-30 11:15:00,72.21,72.21,72.1,72.15,138983.0,62.5768,62.5768,62.4815,62.5248,138983.0
2021-08-30 11:20:00,72.15,72.2,72.08,72.14,93787.0,62.5248,62.5681,62.4641,62.5161,93787.0
2021-08-30 11:25:00,72.14,72.28,72.13,72.18,106770.0,62.5161,62.6375,62.5075,62.5508,106770.0
2021-08-30 11:30:00,72.18,72.24,72.17,72.23,82240.0,62.5508,62.6028,62.5421,62.5941,82240.0
2021-08-30 11:35:00,72.22,72.23,72.04,72.1,99835.0,62.5855,62.5941,62.4295,62.4815,99835.0
2021-08-30 11:40:00,72.11,72.18,72.06,72.13,144382.0,62.4901,62.5508,62.4468,62.5075,144382.0
2021-08-30 11:45:00,72.14,72.14,71.97,72.02,101942.0,62.5161,62.5161,62.3688,62.4121,101942.0
2021-08-30 11:50:00,72.02,72.15,72.0,72.09,105990.0,62.4121,62.5248,62.3948,62.4728,105990.0
2021-08-30 11:55:00,72.1,72.2,72.09,72.18,72405.0,62.4815,62.5681,62.4728,62.5508,72405.0
2021-08-30 12:00:00,72.19,72.28,72.18,72.27,85740.0,62.5595,62.6375,62.5508,62.6288,85740.0
2021-08-30 12:05:00,72.26,72.31,72.2,72.2,72658.0,62.6201,62.6635,62.5681,62.5681,72658.0
2021-08-30 12:10:00,72.2,72.22,72.14,72.22,84732.0,62.5681,62.5855,62.5161,62.5855,84732.0
2021-08-30 12:15:00,72.23,72.24,72.12,72.14,88868.0,62.5941,62.6028,62.4988,62.5161,88868.0
2021-08-30 12:20:00,72.15,72.21,72.1,72.17,152900.0,62.5248,62.5768,62.4815,62.5421,152900.0
2021-08-30 12:25:00,72.17,72.19,72.07,72.09,49420.0,62.5421,62.5595,62.4555,62.4728,49420.0
2021-08-30 12:30:00,72.1,72.16,72.09,72.11,56570.0,62.4815,62.5335,62.4728,62.4901,56570.0
2021-08-30 12:35:00,72.11,72.11,72.02,72.03,54203.0,62.4901,62.4901,62.4121,62.4208,54203.0
2021-08-30 12:40:00,72.03,72.11,72.01,72.09,85833.0,62.4208,62.4901,62.4035,62.4728,85833.0
2021-08-30 12:45:00,72.09,72.13,72.06,72.11,53383.0,62.4728,62.5075,62.4468,62.4901,53383.0
2021-08-30 12:50:00,72.11,72.13,72.02,72.03,89466.0,62.4901,62.5075,62.4121,62.4208,89466.0
2021-08-30 12:55:00,72.04,72.08,71.98,72.08,53669.0,62.4295,62.4641,62.3775,62.4641,53669.0
2021-08-30 13:00:00,72.09,72.13,72.05,72.09,194686.0,62.4728,62.5075,62.4381,62.4728,194686.0
2021-08-30 13:05:00,72.09,72.12,72.0,72.0,62786.0,62.4728,62.4988,62.3948,62.3948,62786.0
2021-08-30 13:10:00,72.01,72.05,71.97,72.02,64487.0,62.4035,62.4381,62.3688,62.4121,64487.0
2021-08-30 13:15:00,72.02,72.06,71.98,72.03,66179.0,62.4121,62.4468,62.3775,62.4208,66179.0
2021-08-30 13:20:00,72.04,72.08,72.03,72.06,44779.0,62.4295,62.4641,62.4208,62.4468,44779.0
2021-08-30 13:25:00,72.06,72.11,71.98,72.0,208651.0,62.4468,62.4901,62.3775,62.3948,208651.0
2021-08-30 13:30:00,72.0,72.01,71.91,71.94,85795.0,62.3948,62.4035,62.3168,62.3428,85795.0
2021-08-30 13:35:00,71.95,72.04,71.91,72.02,61225.0,62.3515,62.4295,62.3168,62.4121,61225.0
2021-08-30 13:40:00,72.03,72.09,72.02,72.06,64932.0,62.4208,62.4728,62.4121,62.4468,64932.0
2021-08-30 13:45:00,72.06,72.09,71.97,72.0,56492.0,62.4468,62.4728,62.3688,62.3948,56492.0
2021-08-30 13:50:00,72.0,72.02,71.94,71.95,34841.0,62.3948,62.4121,62.3428,62.3515,34841.0
2021-08-30 13:55:00,71.96,71.99,71.95,71.99,39660.0,62.3602,62.3862,62.3515,62.3862,39660.0
2021-08-30 14:00:00,71.99,72.0,71.91,71.94,52084.0,62.3862,62.3948,62.3168,62.3428,52084.0
2021-08-30 14:05:00,71.94,71.98,71.92,71.95,82762.0,62.3428,62.3775,62.3255,62.3515,82762.0
2021-08-30 14:10:00,71.95,71.97,71.88,71.89,81644.0,62.3515,62.3688,62.2908,62.2995,81644.0
2021-08-30 14:15:00,71.89,71.96,71.84,71.84,72273.0,62.2995,62.3602,62.2562,62.2562,72273.0
2021-08-30 14:20:00,71.84,71.89,71.82,71.82,75999.0,62.2562,62.2995,62.2388,62.2388,75999.0
2021-08-30 14:25:00,71.83,71.92,71.82,71.91,58400.0,62.2475,62.3255,62.2388,62.3168,58400.0
2021-08-30 14:30:00,71.92,71.92,71.83,71.86,77996.0,62.3255,62.3255,62.2475,62.2735,77996.0
2021-08-30 14:35:00,71.86,71.89,71.83,71.84,68482.0,62.2735,62.2995,62.2475,62.2562,68482.0
2021-08-30 14:40:00,71.84,71.9,71.84,71.84,50526.0,62.2562,62.3082,62.2562,62.2562,50526.0
2021-08-30 14:45:00,71.85,71.87,71.83,71.87,58754.0,62.2648,62.2822,62.2475,62.2822,58754.0
2021-08-30 14:50:00,71.87,71.91,71.85,71.91,77834.0,62.2822,62.3168,62.2648,62.3168,77834.0
2021-08-30 14:55:00,71.9,71.94,71.86,71.87,80868.0,62.3082,62.3428,62.2735,62.2822,80868.0
2021-08-30 15:00:00,71.87,71.98,71.85,71.98,126492.0,62.2822,62.3775,62.2648,62.3775,126492.0
2021-08-30 15:05:00,71.99,72.04,71.98,72.0,93112.0,62.3862,62.4295,62.3775,62.3948,93112.0
2021-08-30 15:10:00,72.0,72.0,71.9,71.95,54330.0,62.3948,62.3948,62.3082,62.3515,54330.0
2021-08-30 15:15:00,71.95,71.95,71.85,71.87,90007.0,62.3515,62.3515,62.2648,62.2822,90007.0
2021-08-30 15:20:00,71.86,71.91,71.79,71.81,170610.0,62.2735,62.3168,62.2128,62.2302,170610.0
2021-08-30 15:25:00,71.81,71.91,71.79,71.82,101696.0,62.2302,62.3168,62.2128,62.2388,101696.0
2021-08-30 15:30:00,71.81,71.87,71.76,71.82,120013.0,62.2302,62.2822,62.1868,62.2388,120013.0
2021-08-30 15:35:00,71.82,71.83,71.77,71.8,229349.0,62.2388,62.2475,62.1955,62.2215,229349.0
2021-08-30 15:40:00,71.8,71.81,71.75,71.76,131701.0,62.2215,62.2302,62.1782,62.1868,131701.0
2021-08-30 15:45:00,71.77,71.82,71.75,71.76,135448.0,62.1955,62.2388,62.1782,62.1868,135448.0
2021-08-30 15:50:00,71.75,71.8,71.72,71.76,346156.0,62.1782,62.2215,62.1522,62.1868,346156.0
2021-08-30 15:55:00,71.76,71.76,71.64,71.67,546539.0,62.1868,62.1868,62.0828,62.1088,546539.0
2021-08-31 09:30:00,71.75,72.07,71.62,71.96,678411.0,62.1782,62.4555,62.0655,62.3602,678411.0
2021-08-31 09:35:00,71.97,72.11,71.88,72.01,312119.0,62.3688,62.4901,62.2908,62.4035,312119.0
2021-08-31 09:40:00,72.0,72.07,71.81,71.83,205927.0,62.3948,62.4555,62.2302,62.2475,205927.0
2021-08-31 09:45:00,71.84,71.84,71.43,71.49,220504.0,62.2562,62.2562,61.9009,61.9529,220504.0
2021-08-31 09:50:00,71.48,71.5,71.32,71.39,167154.0,61.9442,61.9615,61.8055,61.8662,167154.0
2021-08-31 09:55:00,71.39,71.64,71.35,71.56,216156.0,61.8662,62.0828,61.8315,62.0135,216156.0
2021-08-31 10:00:00,71.56,71.73,71.47,71.71,180974.0,62.0135,62.1608,61.9355,62.1435,180974.0
2021-08-31 10:05:00,71.7,71.83,71.53,71.81,187385.0,62.1348,62.2475,61.9875,62.2302,187385.0
2021-08-31 10:10:00,71.81,71.98,71.74,71.98,154127.0,62.2302,62.3775,62.1695,62.3775,154127.0
2021-08-31 10:15:00,71.98,72.02,71.92,71.99,184496.0,62.3775,62.4121,62.3255,62.3862,184496.0
2021-08-31 10:20:00,71.99,71.99,71.79,71.82,132205.0,62.3862,62.3862,62.2128,62.2388,132205.0
2021-08-31 10:25:00,71.82,71.83,71.67,71.8,196350.0,62.2388,62.2475,62.1088,62.2215,196350.0
2021-08-31 10:30:00,71.78,71.98,71.74,71.96,206208.0,62.2042,62.3775,62.1695,62.3602,206208.0
2021-08-31 10:35:00,71.96,72.16,71.89,72.15,234837.0,62.3602,62.5335,62.2995,62.5248,234837.0
2021-08-31 10:40:00,72.16,72.28,72.14,72.25,176250.0,62.5335,62.6375,62.5161,62.6115,176250.0
2021-08-31 10:45:00,72.25,72.34,72.16,72.33,160318.0,62.6115,62.6895,62.5335,62.6808,160318.0
2021-08-31 10:50:00,72.32,72.43,72.32,72.36,118177.0,62.6721,62.7675,62.6721,62.7068,118177.0
2021-08-31 10:55:00,72.36,72.39,72.26,72.3,119610.0,62.7068,62.7328,62.6201,62.6548,119610.0
2021-08-31 11:00:00,72.29,72.37,72.27,72.37,111955.0,62.6461,62.7155,62.6288,62.7155,111955.0
2021-08-31 11:05:00,72.36,72.44,72.33,72.34,81467.0,62.7068,62.7761,62.6808,62.6895,81467.0
2021-08-31 11:10:00,72.34,72.37,72.29,72.36,150005.0,62.6895,62.7155,62.6461,62.7068,150005.0
2021-08-31 11:15:00,72.35,72.48,72.33,72.48,105998.0,62.6981,62.8108,62.6808,62.8108,105998.0
2021-08-31 11:20:00,72.48,72.49,72.42,72.45,126788.0,62.8108,62.8194,62.7588,62.7848,126788.0
2021-08-31 11:25:00,72.45,72.5,72.36,72.39,107787.0,62.7848,62.8281,62.7068,62.7328,107787.0
2021-08-31 11:30:00,72.38,72.43,72.35,72.35,91560.0,62.7241,62.7675,62.6981,62.6981,91560.0
2021-08-31 11:35:00,72.36,72.46,72.36,72.42,127283.0,62.7068,62.7935,62.7068,62.7588,127283.0
2021-08-31 11:40:00,72.41,72.44,72.37,72.41,117027.0,62.7501,62.7761,62.7155,62.7501,117027.0
2021-08-31 11:45:00,72.42,72.43,72.32,72.42,164063.0,62.7588,62.7675,62.6721,62.7588,164063.0
2021-08-31 11:50:00,72.42,72.42,72.31,72.34,85046.0,62.7588,62.7588,62.6635,62.6895,85046.0
2021-08-31 11:55:00,72.34,72.35,72.28,72.29,92421.0,62.6895,62.6981,62.6375,62.6461,92421.0
2021-08-31 12:00:00,72.28,72.33,72.25,72.32,121113.0,62.6375,62.6808,62.6115,62.6721,121113.0
2021-08-31 12:05:00,72.32,72.4,72.31,72.37,100420.0,62.6721,62.7415,62.6635,62.7155,100420.0
2021-08-31 12:10:00,72.37,72.37,72.29,72.3,120792.0,62.7155,62.7155,62.6461,62.6548,120792.0
2021-08-31 12:15:00,72.29,72.3,72.21,72.23,96847.0,62.6461,62.6548,62.5768,62.5941,96847.0
2021-08-31 12:20:00,72.24,72.31,72.24,72.3,101656.0,62.6028,62.6635,62.6028,62.6548,101656.0
2021-08-31 12:25:00,72.3,72.32,72.25,72.26,61927.0,62.6548,62.6721,62.6115,62.6201,61927.0
2021-08-31 12:30:00,72.26,72.28,72.18,72.22,61709.0,62.6201,62.6375,62.5508,62.5855,61709.0
2021-08-31 12:35:00,72.21,72.24,72.17,72.19,77343.0,62.5768,62.6028,62.5421,62.5595,77343.0
2021-08-31 12:40:00,72.18,72.3,72.18,72.26,167806.0,62.5508,62.6548,62.5508,62.6201,167806.0
2021-08-31 12:45:00,72.26,72.27,72.14,72.16,66127.0,62.6201,62.6288,62.5161,62.5335,66127.0
2021-08-31 12:50:00,72.16,72.22,72.15,72.2,54824.0,62.5335,62.5855,62.5248,62.5681,54824.0
2021-08-31 12:55:00,72.2,72.21,72.06,72.13,316346.0,62.5681,62.5768,62.4468,62.5075,316346.0
2021-08-31 13:00:00,72.12,72.13,71.97,72.08,315393.0,62.4988,62.5075,62.3688,62.4641,315393.0
2021-08-31 13:05:00,72.08,72.17,72.03,72.03,220902.0,62.4641,62.5421,62.4208,62.4208,220902.0
2021-08-31 13:10:00,72.04,72.19,72.04,72.14,140467.0,62.4295,62.5595,62.4295,62.5161,140467.0
2021-08-31 13:15:00,72.15,72.15,71.98,72.05,132262.0,62.5248,62.5248,62.3775,62.4381,132262.0
2021-08-31 13:20:00,72.04,72.07,71.9,71.98,179011.0,62.4295,62.4555,62.3082,62.3775,179011.0
2021-08-31 13:25:00,71.99,72.09,71.98,72.03,119178.0,62.3862,62.4728,62.3775,62.4208,119178.0
2021-08-31 13:30:00,72.03,72.03,71.93,72.0,123031.0,62.4208,62.4208,62.3342,62.3948,123031.0
2021-08-31 13:35:00,72.0,72.03,71.95,72.01,95050.0,62.3948,62.4208,62.3515,62.4035,95050.0
2021-08-31 13:40:00,72.01,72.09,72.0,72.09,162222.0,62.4035,62.4728,62.3948,62.4728,162222.0
2021-08-31 13:45:00,72.09,72.13,72.05,72.06,91557.0,62.4728,62.5075,62.4381,62.4468,91557.0
2021-08-31 13:50:00,72.06,72.06,71.97,71.97,79241.0,62.4468,62.4468,62.3688,62.3688,79241.0
2021-08-31 13:55:00,71.97,72.02,71.92,72.02,84837.0,62.3688,62.4121,62.3255,62.4121,84837.0
2021-08-31 14:00:00,72.02,72.03,71.94,71.97,75619.0,62.4121,62.4208,62.3428,62.3688,75619.0
2021-08-31 14:05:00,71.96,71.96,71.84,71.89,66356.0,62.3602,62.3602,62.2562,62.2995,66356.0
2021-08-31 14:10:00,71.89,71.95,71.87,71.95,54440.0,62.2995,62.3515,62.2822,62.3515,54440.0
2021-08-31 14:15:00,71.94,71.96,71.89,71.95,87533.0,62.3428,62.3602,62.2995,62.3515,87533.0
2021-08-31 14:20:00,71.96,71.98,71.9,71.95,65970.0,62.3602,62.3775,62.3082,62.3515,65970.0
2021-08-31 14:25:00,71.96,71.98,71.87,71.91,88543.0,62.3602,62.3775,62.2822,62.3168,88543.0
2021-08-31 14:30:00,71.91,72.01,71.9,72.01,65973.0,62.3168,62.4035,62.3082,62.4035,65973.0
2021-08-31 14:35:00,72.01,72.01,71.92,71.94,61830.0,62.4035,62.4035,62.3255,62.3428,61830.0
2021-08-31 14:40:00,71.94,71.95,71.87,71.88,72331.0,62.3428,62.3515,62.2822,62.2908,72331.0
2021-08-31 14:45:00,71.88,71.91,71.81,71.83,70228.0,62.2908,62.3168,62.2302,62.2475,70228.0
2021-08-31 14:50:00,71.84,71.93,71.8,71.9,78666.0,62.2562,62.3342,62.2215,62.3082,78666.0
2021-08-31 14:55:00,71.91,71.95,71.89,71.94,74484.0,62.3168,62.3515,62.2995,62.3428,74484.0
2021-08-31 15:00:00,71.94,71.98,71.89,71.92,97260.0,62.3428,62.3775,62.2995,62.3255,97260.0
2021-08-31 15:05:00,71.92,71.92,71.87,71.88,103261.0,62.3255,62.3255,62.2822,62.2908,103261.0
2021-08-31 15:10:00,71.89,71.89,71.78,71.8,110498.0,62.2995,62.2995,62.2042,62.2215,110498.0
2021-08-31 15:15:00,71.8,71.88,71.79,71.87,110103.0,62.2215,62.2908,62.2128,62.2822,110103.0
2021-08-31 15:20:00,71.87,71.94,71.83,71.94,215990.0,62.2822,62.3428,62.2475,62.3428,215990.0
2021-08-31 15:25:00,71.94,71.96,71.9,71.93,107736.0,62.3428,62.3602,62.3082,62.3342,107736.0
2021-08-31 15:30:00,71.94,72.0,71.85,71.99,174420.0,62.3428,62.3948,62.2648,62.3862,174420.0
2021-08-31 15:35:00,71.99,72.0,71.89,71.98,158596.0,62.3862,62.3948,62.2995,62.3775,158596.0
2021-08-31 15:40:00,71.97,72.01,71.9,71.99,192075.0,62.3688,62.4035,62.3082,62.3862,192075.0
2021-08-31 15:45:00,71.98,72.02,71.91,71.97,384291.0,62.3775,62.4121,62.3168,62.3688,384291.0
2021-08-31 15:50:00,71.97,72.03,71.92,72.0,577760.0,62.3688,62.4208,62.3255,62.3948,577760.0
2021-08-31 15:55:00,72.0,72.09,71.9,71.91,1230837.0,62.3948,62.4728,62.3082,62.3168,1230837.0
2021-09-01 09:30:00,72.36,72.36,71.59,71.69,712035.0,62.7068,62.7068,62.0395,62.1262,712035.0
2021-09-01 09:35:00,71.68,72.0,71.52,71.96,324636.0,62.1175,62.3948,61.9789,62.3602,324636.0
2021-09-01 09:40:00,71.96,71.97,71.62,71.8,330158.0,62.3602,62.3688,62.0655,62.2215,330158.0
2021-09-01 09:45:00,71.79,71.83,71.48,71.58,455592.0,62.2128,62.2475,61.9442,62.0308,455592.0
2021-09-01 09:50:00,71.57,71.71,71.42,71.52,397555.0,62.0222,62.1435,61.8922,61.9789,397555.0
2021-09-01 09:55:00,71.51,71.56,71.36,71.51,331606.0,61.9702,62.0135,61.8402,61.9702,331606.0
2021-09-01 10:00:00,71.51,71.91,71.49,71.9,426170.0,61.9702,62.3168,61.9529,62.3082,426170.0
2021-09-01 10:05:00,71.91,71.97,71.79,71.85,285265.0,62.3168,62.3688,62.2128,62.2648,285265.0
2021-09-01 10:10:00,71.84,71.88,71.62,71.78,149864.0,62.2562,62.2908,62.0655,62.2042,149864.0
2021-09-01 10:15:00,71.78,71.9,71.67,71.78,299017.0,62.2042,62.3082,62.1088,62.2042,299017.0
2021-09-01 10:20:00,71.77,71.93,71.7,71.82,234798.0,62.1955,62.3342,62.1348,62.2388,234798.0
2021-09-01 10:25:00,71.82,71.86,71.75,71.78,176972.0,62.2388,62.2735,62.1782,62.2042,176972.0
2021-09-01 10:30:00,71.79,72.05,71.78,71.91,272839.0,62.2128,62.4381,62.2042,62.3168,272839.0
2021-09-01 10:35:00,71.93,71.97,71.75,71.82,138698.0,62.3342,62.3688,62.1782,62.2388,138698.0
2021-09-01 10:40:00,71.81,71.94,71.81,71.91,157836.0,62.2302,62.3428,62.2302,62.3168,157836.0
2021-09-01 10:45:00,71.9,71.99,71.84,71.97,155643.0,62.3082,62.3862,62.2562,62.3688,155643.0
2021-09-01 10:50:00,71.97,72.02,71.89,72.01,150970.0,62.3688,62.4121,62.2995,62.4035,150970.0
2021-09-01 10:55:00,72.02,72.11,72.01,72.01,151174.0,62.4121,62.4901,62.4035,62.4035,151174.0
2021-09-01 11:00:00,72.0,72.05,71.92,71.94,116044.0,62.3948,62.4381,62.3255,62.3428,116044.0
2021-09-01 11:05:00,71.93,72.0,71.88,71.97,96283.0,62.3342,62.3948,62.2908,62.3688,96283.0
2021-09-01 11:10:00,71.97,71.98,71.85,71.87,151355.0,62.3688,62.3775,62.2648,62.2822,151355.0
2021-09-01 11:15:00,71.88,71.95,71.86,71.89,200245.0,62.2908,62.3515,62.2735,62.2995,200245.0
2021-09-01 11:20:00,71.89,71.89,71.66,71.69,146067.0,62.2995,62.2995,62.1002,62.1262,146067.0
2021-09-01 11:25:00,71.68,71.71,71.63,71.67,106458.0,62.1175,62.1435,62.0742,62.1088,106458.0
2021-09-01 11:30:00,71.66,71.7,71.56,71.69,184633.0,62.1002,62.1348,62.0135,62.1262,184633.0
2021-09-01 11:35:00,71.69,71.7,71.56,71.57,120254.0,62.1262,62.1348,62.0135,62.0222,120254.0
2021-09-01 11:40:00,71.56,71.58,71.51,71.53,83101.0,62.0135,62.0308,61.9702,61.9875,83101.0
2021-09-01 11:45:00,71.53,71.58,71.5,71.52,78755.0,61.9875,62.0308,61.9615,61.9789,78755.0
2021-09-01 11:50:00,71.52,71.59,71.5,71.57,69231.0,61.9789,62.0395,61.9615,62.0222,69231.0
2021-09-01 11:55:00,71.56,71.58,71.44,71.45,127243.0,62.0135,62.0308,61.9095,61.9182,127243.0
2021-09-01 12:00:00,71.47,71.5,71.41,71.42,90893.0,61.9355,61.9615,61.8835,61.8922,90893.0
2021-09-01 12:05:00,71.42,71.47,71.41,71.43,205568.0,61.8922,61.9355,61.8835,61.9009,205568.0
2021-09-01 12:10:00,71.43,71.46,71.38,71.45,153821.0,61.9009,61.9269,61.8575,61.9182,153821.0
2021-09-01 12:15:00,71.45,71.49,71.4,71.42,98382.0,61.9182,61.9529,61.8749,61.8922,98382.0
2021-09-01 12:20:00,71.42,71.48,71.41,71.48,100820.0,61.8922,61.9442,61.8835,61.9442,100820.0
2021-09-01 12:25:00,71.48,71.5,71.43,71.48,82478.0,61.9442,61.9615,61.9009,61.9442,82478.0
2021-09-01 12:30:00,71.49,71.6,71.48,71.59,69716.0,61.9529,62.0482,61.9442,62.0395,69716.0
2021-09-01 12:35:00,71.59,71.7,71.58,71.64,123620.0,62.0395,62.1348,62.0308,62.0828,123620.0
2021-09-01 12:40:00,71.64,71.73,71.6,71.62,120775.0,62.0828,62.1608,62.0482,62.0655,120775.0
2021-09-01 12:45:00,71.61,71.64,71.51,71.57,82329.0,62.0568,62.0828,61.9702,62.0222,82329.0
2021-09-01 12:50:00,71.58,71.6,71.45,71.5,144880.0,62.0308,62.0482,61.9182,61.9615,144880.0
2021-09-01 12:55:00,71.5,71.61,71.49,71.6,90835.0,61.9615,62.0568,61.9529,62.0482,90835.0
2021-09-01 13:00:00,71.59,71.61,71.57,71.58,67615.0,62.0395,62.0568,62.0222,62.0308,67615.0
2021-09-01 13:05:00,71.59,71.6,71.54,71.58,59907.0,62.0395,62.0482,61.9962,62.0308,59907.0
2021-09-01 13:10:00,71.58,71.64,71.57,71.59,95026.0,62.0308,62.0828,62.0222,62.0395,95026.0
2021-09-01 13:15:00,71.59,71.6,71.53,71.56,56658.0,62.0395,62.0482,61.9875,62.0135,56658.0
2021-09-01 13:20:00,71.56,71.6,71.54,71.55,69246.0,62.0135,62.0482,61.9962,62.0048,69246.0
2021-09-01 13:25:00,71.55,71.56,71.51,71.54,82513.0,62.0048,62.0135,61.9702,61.9962,82513.0
2021-09-01 13:30:00,71.54,71.58,71.49,71.55,71097.0,61.9962,62.0308,61.9529,62.0048,71097.0
2021-09-01 13:35:00,71.56,71.6,71.52,71.57,89427.0,62.0135,62.0482,61.9789,62.0222,89427.0
2021-09-01 13:40:00,71.58,71.64,71.55,71.62,84442.0,62.0308,62.0828,62.0048,62.0655,84442.0
2021-09-01 13:45:00,71.62,71.63,71.58,71.59,40358.0,62.0655,62.0742,62.0308,62.0395,40358.0
2021-09-01 13:50:00,71.59,71.63,71.54,71.61,106071.0,62.0395,62.0742,61.9962,62.0568,106071.0
2021-09-01 13:55:00,71.61,71.65,71.58,71.63,80436.0,62.0568,62.0915,62.0308,62.0742,80436.0
2021-09-01 14:00:00,71.63,71.64,71.54,71.55,62702.0,62.0742,62.0828,61.9962,62.0048,62702.0
2021-09-01 14:05:00,71.55,71.57,71.52,71.54,133881.0,62.0048,62.0222,61.9789,61.9962,133881.0
2021-09-01 14:10:00,71.53,71.56,71.5,71.51,60345.0,61.9875,62.0135,61.9615,61.9702,60345.0
2021-09-01 14:15:00,71.51,71.51,71.47,71.5,65011.0,61.9702,61.9702,61.9355,61.9615,65011.0
2021-09-01 14:20:00,71.5,71.52,71.47,71.48,78197.0,61.9615,61.9789,61.9355,61.9442,78197.0
2021-09-01 14:25:00,71.47,71.47,71.38,71.38,71442.0,61.9355,61.9355,61.8575,61.8575,71442.0
2021-09-01 14:30:00,71.38,71.42,71.33,71.38,172835.0,61.8575,61.8922,61.8142,61.8575,172835.0
2021-09-01 14:35:00,71.37,71.44,71.31,71.41,94345.0,61.8489,61.9095,61.7969,61.8835,94345.0
2021-09-01 14:40:00,71.4,71.44,71.38,71.42,67881.0,61.8749,61.9095,61.8575,61.8922,67881.0
2021-09-01 14:45:00,71.42,71.46,71.38,71.44,79418.0,61.8922,61.9269,61.8575,61.9095,79418.0
2021-09-01 14:50:00,71.45,71.45,71.39,71.41,66082.0,61.9182,61.9182,61.8662,61.8835,66082.0
2021-09-01 14:55:00,71.41,71.43,71.32,71.33,60438.0,61.8835,61.9009,61.8055,61.8142,60438.0
2021-09-01 15:00:00,71.34,71.36,71.31,71.34,75427.0,61.8229,61.8402,61.7969,61.8229,75427.0
2021-09-01 15:05:00,71.34,71.35,71.24,71.25,110233.0,61.8229,61.8315,61.7362,61.7449,110233.0
2021-09-01 15:10:00,71.25,71.35,71.24,71.33,101662.0,61.7449,61.8315,61.7362,61.8142,101662.0
2021-09-01 15:15:00,71.33,71.38,71.29,71.3,115640.0,61.8142,61.8575,61.7795,61.7882,115640.0
2021-09-01 15:20:00,71.3,71.33,71.27,71.28,77627.0,61.7882,61.8142,61.7622,61.7709,77627.0
2021-09-01 15:25:00,71.28,71.31,71.22,71.28,155730.0,61.7709,61.7969,61.7189,61.7709,155730.0
2021-09-01 15:30:00,71.28,71.35,71.26,71.27,133049.0,61.7709,61.8315,61.7535,61.7622,133049.0
2021-09-01 15:35:00,71.27,71.3,71.25,71.27,119542.0,61.7622,61.7882,61.7449,61.7622,119542.0
2021-09-01 15:40:00,71.27,71.31,71.21,71.31,185374.0,61.7622,61.7969,61.7102,61.7969,185374.0
2021-09-01 15:45:00,71.31,71.38,71.26,71.3,224408.0,61.7969,61.8575,61.7535,61.7882,224408.0
2021-09-01 15:50:00,71.32,71.35,71.25,71.33,266934.0,61.8055,61.8315,61.7449,61.8142,266934.0
2021-09-01 15:55:00,71.32,71.33,71.22,71.3,538815.0,61.8055,61.8142,61.7189,61.7882,538815.0
2021-09-02 09:30:00,71.36,71.51,71.05,71.46,504162.0,61.8402,61.9702,61.5716,61.9269,504162.0
2021-09-02 09:35:00,71.45,71.45,70.99,71.07,303669.0,61.9182,61.9182,61.5196,61.5889,303669.0
2021-09-02 09:40:00,71.07,71.22,70.92,71.02,203744.0,61.5889,61.7189,61.4589,61.5456,203744.0
2021-09-02 09:45:00,71.02,71.2,71.0,71.11,211494.0,61.5456,61.7015,61.5282,61.6235,211494.0
2021-09-02 09:50:00,71.11,71.14,70.97,71.01,267367.0,61.6235,61.6495,61.5022,61.5369,267367.0
2021-09-02 09:55:00,71.01,71.14,70.97,71.13,212943.0,61.5369,61.6495,61.5022,61.6409,212943.0
2021-09-02 10:00:00,71.13,71.29,71.1,71.26,461957.0,61.6409,61.7795,61.6149,61.7535,461957.0
2021-09-02 10:05:00,71.25,71.4,71.24,71.33,206611.0,61.7449,61.8749,61.7362,61.8142,206611.0
2021-09-02 10:10:00,71.32,71.35,71.21,71.22,129518.0,61.8055,61.8315,61.7102,61.7189,129518.0
2021-09-02 10:15:00,71.23,71.4,71.23,71.32,119599.0,61.7275,61.8749,61.7275,61.8055,119599.0
2021-09-02 10:20:00,71.33,71.51,71.32,71.49,143710.0,61.8142,61.9702,61.8055,61.9529,143710.0
2021-09-02 10:25:00,71.49,71.5,71.39,71.47,164621.0,61.9529,61.9615,61.8662,61.9355,164621.0
2021-09-02 10:30:00,71.47,71.66,71.47,71.59,227213.0,61.9355,62.1002,61.9355,62.0395,227213.0
2021-09-02 10:35:00,71.59,71.72,71.55,71.62,191414.0,62.0395,62.1522,62.0048,62.0655,191414.0
2021-09-02 10:40:00,71.62,71.86,71.62,71.81,281154.0,62.0655,62.2735,62.0655,62.2302,281154.0
2021-09-02 10:45:00,71.81,71.84,71.68,71.83,147460.0,62.2302,62.2562,62.1175,62.2475,147460.0
2021-09-02 10:50:00,71.83,71.89,71.79,71.86,188894.0,62.2475,62.2995,62.2128,62.2735,188894.0
2021-09-02 10:55:00,71.85,71.91,71.76,71.77,118431.0,62.2648,62.3168,62.1868,62.1955,118431.0
2021-09-02 11:00:00,71.76,71.94,71.75,71.92,134515.0,62.1868,62.3428,62.1782,62.3255,134515.0
2021-09-02 11:05:00,71.92,71.97,71.86,71.87,240929.0,62.3255,62.3688,62.2735,62.2822,240929.0
2021-09-02 11:10:00,71.87,71.95,71.83,71.84,124608.0,62.2822,62.3515,62.2475,62.2562,124608.0
2021-09-02 11:15:00,71.84,71.87,71.79,71.79,153987.0,62.2562,62.2822,62.2128,62.2128,153987.0
2021-09-02 11:20:00,71.8,71.87,71.74,71.85,120506.0,62.2215,62.2822,62.1695,62.2648,120506.0
2021-09-02 11:25:00,71.86,71.89,71.81,71.86,63828.0,62.2735,62.2995,62.2302,62.2735,63828.0
2021-09-02 11:30:00,71.85,71.91,71.82,71.84,82016.0,62.2648,62.3168,62.2388,62.2562,82016.0
2021-09-02 11:35:00,71.84,71.88,71.82,71.84,63056.0,62.2562,62.2908,62.2388,62.2562,63056.0
2021-09-02 11:40:00,71.84,71.87,71.81,71.87,77172.0,62.2562,62.2822,62.2302,62.2822,77172.0
2021-09-02 11:45:00,71.87,71.9,71.84,71.88,38133.0,62.2822,62.3082,62.2562,62.2908,38133.0
2021-09-02 11:50:00,71.88,71.91,71.78,71.8,114319.0,62.2908,62.3168,62.2042,62.2215,114319.0
2021-09-02 11:55:00,71.81,71.92,71.81,71.9,79403.0,62.2302,62.3255,62.2302,62.3082,79403.0
2021-09-02 12:00:00,71.9,71.92,71.8,71.81,62231.0,62.3082,62.3255,62.2215,62.2302,62231.0
2021-09-02 12:05:00,71.82,71.83,71.74,71.75,103328.0,62.2388,62.2475,62.1695,62.1782,103328.0
2021-09-02 12:10:00,71.74,71.77,71.72,71.77,56501.0,62.1695,62.1955,62.1522,62.1955,56501.0
2021-09-02 12:15:00,71.77,71.77,71.71,71.73,59584.0,62.1955,62.1955,62.1435,62.1608,59584.0
2021-09-02 12:20:00,71.72,71.75,71.65,71.73,120073.0,62.1522,62.1782,62.0915,62.1608,120073.0
2021-09-02 12:25:00,71.73,71.76,71.68,71.72,93538.0,62.1608,62.1868,62.1175,62.1522,93538.0
2021-09-02 12:30:00,71.71,71.72,71.65,71.69,98287.0,62.1435,62.1522,62.0915,62.1262,98287.0
2021-09-02 12:35:00,71.7,71.71,71.62,71.66,56656.0,62.1348,62.1435,62.0655,62.1002,56656.0
2021-09-02 12:40:00,71.66,71.73,71.65,71.7,136798.0,62.1002,62.1608,62.0915,62.1348,136798.0
2021-09-02 12:45:00,71.7,71.72,71.66,71.68,61927.0,62.1348,62.1522,62.1002,62.1175,61927.0
2021-09-02 12:50:00,71.68,71.77,71.68,71.76,51135.0,62.1175,62.1955,62.1175,62.1868,51135.0
2021-09-02 12:55:00,71.77,71.81,71.76,71.78,73085.0,62.1955,62.2302,62.1868,62.2042,73085.0
2021-09-02 13:00:00,71.78,71.78,71.71,71.71,46797.0,62.2042,62.2042,62.1435,62.1435,46797.0
2021-09-02 13:05:00,71.71,71.74,71.7,71.72,40836.0,62.1435,62.1695,62.1348,62.1522,40836.0
2021-09-02 13:10:00,71.72,71.75,71.69,71.7,24399.0,62.1522,62.1782,62.1262,62.1348,24399.0
2021-09-02 13:15:00,71.7,71.73,71.69,71.71,48756.0,62.1348,62.1608,62.1262,62.1435,48756.0
2021-09-02 13:20:00,71.71,71.72,71.66,71.67,75660.0,62.1435,62.1522,62.1002,62.1088,75660.0
2021-09-02 13:25:00,71.67,71.68,71.62,71.64,53632.0,62.1088,62.1175,62.0655,62.0828,53632.0
2021-09-02 13:30:00,71.64,71.69,71.63,71.65,38518.0,62.0828,62.1262,62.0742,62.0915,38518.0
2021-09-02 13:35:00,71.65,71.66,71.55,71.58,95208.0,62.0915,62.1002,62.0048,62.0308,95208.0
2021-09-02 13:40:00,71.59,71.63,71.56,71.6,72248.0,62.0395,62.0742,62.0135,62.0482,72248.0
2021-09-02 13:45:00,71.6,71.62,71.54,71.55,39769.0,62.0482,62.0655,61.9962,62.0048,39769.0
2021-09-02 13:50:00,71.54,71.6,71.54,71.56,75990.0,61.9962,62.0482,61.9962,62.0135,75990.0
2021-09-02 13:55:00,71.56,71.61,71.53,71.6,52305.0,62.0135,62.0568,61.9875,62.0482,52305.0
2021-09-02 14:00:00,71.59,71.61,71.52,71.53,56398.0,62.0395,62.0568,61.9789,61.9875,56398.0
2021-09-02 14:05:00,71.53,71.53,71.43,71.48,112505.0,61.9875,61.9875,61.9009,61.9442,112505.0
2021-09-02 14:10:00,71.49,71.49,71.36,71.43,130941.0,61.9529,61.9529,61.8402,61.9009,130941.0
2021-09-02 14:15:00,71.44,71.47,71.39,71.42,81948.0,61.9095,61.9355,61.8662,61.8922,81948.0
2021-09-02 14:20:00,71.42,71.45,71.33,71.34,55299.0,61.8922,61.9182,61.8142,61.8229,55299.0
2021-09-02 14:25:00,71.34,71.38,71.33,71.36,60942.0,61.8229,61.8575,61.8142,61.8402,60942.0
2021-09-02 14:30:00,71.36,71.44,71.34,71.41,69213.0,61.8402,61.9095,61.8229,61.8835,69213.0
2021-09-02 14:35:00,71.41,71.41,71.27,71.28,109677.0,61.8835,61.8835,61.7622,61.7709,109677.0
2021-09-02 14:40:00,71.27,71.33,71.24,71.31,65930.0,61.7622,61.8142,61.7362,61.7969,65930.0
2021-09-02 14:45:00,71.31,71.39,71.28,71.28,196223.0,61.7969,61.8662,61.7709,61.7709,196223.0
2021-09-02 14:50:00,71.29,71.36,71.27,71.34,100158.0,61.7795,61.8402,61.7622,61.8229,100158.0
2021-09-02 14:55:00,71.34,71.42,71.34,71.4,98525.0,61.8229,61.8922,61.8229,61.8749,98525.0
2021-09-02 15:00:00,71.41,71.5,71.41,71.45,78487.0,61.8835,61.9615,61.8835,61.9182,78487.0
2021-09-02 15:05:00,71.45,71.47,71.39,71.4,84276.0,61.9182,61.9355,61.8662,61.8749,84276.0
2021-09-02 15:10:00,71.4,71.42,71.34,71.4,111830.0,61.8749,61.8922,61.8229,61.8749,111830.0
2021-09-02 15:15:00,71.4,71.46,71.4,71.42,163716.0,61.8749,61.9269,61.8749,61.8922,163716.0
2021-09-02 15:20:00,71.42,71.43,71.31,71.33,127648.0,61.8922,61.9009,61.7969,61.8142,127648.0
2021-09-02 15:25:00,71.34,71.37,71.32,71.34,85417.0,61.8229,61.8489,61.8055,61.8229,85417.0
2021-09-02 15:30:00,71.34,71.36,71.28,71.31,91248.0,61.8229,61.8402,61.7709,61.7969,91248.0
2021-09-02 15:35:00,71.32,71.34,71.24,71.27,108364.0,61.8055,61.8229,61.7362,61.7622,108364.0
2021-09-02 15:40:00,71.27,71.3,71.25,71.26,86654.0,61.7622,61.7882,61.7449,61.7535,86654.0
2021-09-02 15:45:00,71.25,71.29,71.17,71.22,153830.0,61.7449,61.7795,61.6755,61.7189,153830.0
2021-09-02 15:50:00,71.22,71.41,71.22,71.4,306435.0,61.7189,61.8835,61.7189,61.8749,306435.0
2021-09-02 15:55:00,71.4,71.52,71.39,71.52,688678.0,61.8749,61.9789,61.8662,61.9789,688678.0
2021-09-03 09:30:00,71.62,71.73,71.38,71.6,353527.0,62.0655,62.1608,61.8575,62.0482,353527.0
2021-09-03 09:35:00,71.62,71.62,71.19,71.23,271934.0,62.0655,62.0655,61.6929,61.7275,271934.0
2021-09-03 09:40:00,71.23,71.44,71.19,71.21,377735.0,61.7275,61.9095,61.6929,61.7102,377735.0
2021-09-03 09:45:00,71.21,71.43,71.12,71.38,382420.0,61.7102,61.9009,61.6322,61.8575,382420.0
2021-09-03 09:50:00,71.37,71.37,71.05,71.05,176572.0,61.8489,61.8489,61.5716,61.5716,176572.0
2021-09-03 09:55:00,71.05,71.08,70.9,70.94,236351.0,61.5716,61.5976,61.4416,61.4762,236351.0
2021-09-03 10:00:00,70.93,70.96,70.76,70.95,270675.0,61.4676,61.4936,61.3202,61.4849,270675.0
2021-09-03 10:05:00,70.94,71.07,70.89,71.05,211419.0,61.4762,61.5889,61.4329,61.5716,211419.0
2021-09-03 10:10:00,71.05,71.34,71.04,71.34,221335.0,61.5716,61.8229,61.5629,61.8229,221335.0
2021-09-03 10:15:00,71.33,71.43,71.27,71.37,214115.0,61.8142,61.9009,61.7622,61.8489,214115.0
2021-09-03 10:20:00,71.36,71.46,71.27,71.28,145316.0,61.8402,61.9269,61.7622,61.7709,145316.0
2021-09-03 10:25:00,71.27,71.34,71.22,71.27,113630.0,61.7622,61.8229,61.7189,61.7622,113630.0
2021-09-03 10:30:00,71.27,71.28,71.17,71.2,117382.0,61.7622,61.7709,61.6755,61.7015,117382.0
2021-09-03 10:35:00,71.2,71.22,71.09,71.1,128788.0,61.7015,61.7189,61.6062,61.6149,128788.0
2021-09-03 10:40:00,71.11,71.12,70.88,70.91,148670.0,61.6235,61.6322,61.4242,61.4502,148670.0
2021-09-03 10:45:00,70.92,70.99,70.88,70.91,128034.0,61.4589,61.5196,61.4242,61.4502,128034.0
2021-09-03 10:50:00,70.92,70.95,70.81,70.86,170925.0,61.4589,61.4849,61.3636,61.4069,170925.0
2021-09-03 10:55:00,70.85,71.02,70.8,71.02,116161.0,61.3982,61.5456,61.3549,61.5456,116161.0
2021-09-03 11:00:00,71.02,71.15,71.0,71.08,188347.0,61.5456,61.6582,61.5282,61.5976,188347.0
2021-09-03 11:05:00,71.08,71.09,70.93,71.09,121476.0,61.5976,61.6062,61.4676,61.6062,121476.0
2021-09-03 11:10:00,71.08,71.16,71.0,71.03,130519.0,61.5976,61.6669,61.5282,61.5542,130519.0
2021-09-03 11:15:00,71.02,71.02,70.84,70.88,102157.0,61.5456,61.5456,61.3896,61.4242,102157.0
2021-09-03 11:20:00,70.88,70.93,70.82,70.92,123589.0,61.4242,61.4676,61.3722,61.4589,123589.0
2021-09-03 11:25:00,70.92,71.03,70.91,71.01,108152.0,61.4589,61.5542,61.4502,61.5369,108152.0
2021-09-03 11:30:00,71.0,71.01,70.88,70.91,85702.0,61.5282,61.5369,61.4242,61.4502,85702.0
2021-09-03 11:35:00,70.9,70.93,70.81,70.81,115218.0,61.4416,61.4676,61.3636,61.3636,115218.0
2021-09-03 11:40:00,70.82,70.88,70.76,70.87,160918.0,61.3722,61.4242,61.3202,61.4156,160918.0
2021-09-03 11:45:00,70.87,70.93,70.86,70.89,52198.0,61.4156,61.4676,61.4069,61.4329,52198.0
2021-09-03 11:50:00,70.88,70.9,70.81,70.87,55952.0,61.4242,61.4416,61.3636,61.4156,55952.0
2021-09-03 11:55:00,70.86,70.93,70.85,70.87,115404.0,61.4069,61.4676,61.3982,61.4156,115404.0
2021-09-03 12:00:00,70.86,70.86,70.74,70.77,147777.0,61.4069,61.4069,61.3029,61.3289,147777.0
2021-09-03 12:05:00,70.77,70.81,70.75,70.75,89372.0,61.3289,61.3636,61.3116,61.3116,89372.0
2021-09-03 12:10:00,70.76,70.78,70.71,70.73,127814.0,61.3202,61.3376,61.2769,61.2942,127814.0
2021-09-03 12:15:00,70.73,70.79,70.7,70.72,136743.0,61.2942,61.3462,61.2682,61.2856,136743.0
2021-09-03 12:20:00,70.72,70.79,70.69,70.77,169058.0,61.2856,61.3462,61.2596,61.3289,169058.0
2021-09-03 12:25:00,70.78,70.8,70.73,70.78,59615.0,61.3376,61.3549,61.2942,61.3376,59615.0
2021-09-03 12:30:00,70.79,70.81,70.74,70.76,48977.0,61.3462,61.3636,61.3029,61.3202,48977.0
2021-09-03 12:35:00,70.77,70.78,70.71,70.76,55513.0,61.3289,61.3376,61.2769,61.3202,55513.0
2021-09-03 12:40:00,70.77,70.81,70.74,70.8,45434.0,61.3289,61.3636,61.3029,61.3549,45434.0
2021-09-03 12:45:00,70.8,70.8,70.72,70.76,80928.0,61.3549,61.3549,61.2856,61.3202,80928.0
2021-09-03 12:50:00,70.76,70.76,70.71,70.74,45006.0,61.3202,61.3202,61.2769,61.3029,45006.0
2021-09-03 12:55:00,70.74,70.75,70.67,70.71,66560.0,61.3029,61.3116,61.2422,61.2769,66560.0
2021-09-03 13:00:00,70.7,70.75,70.65,70.7,99911.0,61.2682,61.3116,61.2249,61.2682,99911.0
2021-09-03 13:05:00,70.71,70.75,70.69,70.75,67538.0,61.2769,61.3116,61.2596,61.3116,67538.0
2021-09-03 13:10:00,70.75,70.85,70.73,70.84,107634.0,61.3116,61.3982,61.2942,61.3896,107634.0
2021-09-03 13:15:00,70.84,70.84,70.77,70.79,56747.0,61.3896,61.3896,61.3289,61.3462,56747.0
2021-09-03 13:20:00,70.79,70.82,70.77,70.8,66960.0,61.3462,61.3722,61.3289,61.3549,66960.0
2021-09-03 13:25:00,70.79,70.8,70.74,70.77,53366.0,61.3462,61.3549,61.3029,61.3289,53366.0
2021-09-03 13:30:00,70.77,70.81,70.76,70.78,45361.0,61.3289,61.3636,61.3202,61.3376,45361.0
2021-09-03 13:35:00,70.78,70.87,70.76,70.86,74206.0,61.3376,61.4156,61.3202,61.4069,74206.0
2021-09-03 13:40:00,70.86,70.92,70.84,70.9,93451.0,61.4069,61.4589,61.3896,61.4416,93451.0
2021-09-03 13:45:00,70.9,70.93,70.89,70.91,58469.0,61.4416,61.4676,61.4329,61.4502,58469.0
2021-09-03 13:50:00,70.91,70.94,70.9,70.93,31155.0,61.4502,61.4762,61.4416,61.4676,31155.0
2021-09-03 13:55:00,70.94,70.98,70.92,70.93,77452.0,61.4762,61.5109,61.4589,61.4676,77452.0
2021-09-03 14:00:00,70.93,70.95,70.91,70.93,83954.0,61.4676,61.4849,61.4502,61.4676,83954.0
2021-09-03 14:05:00,70.94,71.02,70.91,71.01,71368.0,61.4762,61.5456,61.4502,61.5369,71368.0
2021-09-03 14:10:00,71.01,71.02,70.96,70.98,50631.0,61.5369,61.5456,61.4936,61.5109,50631.0
2021-09-03 14:15:00,70.98,71.04,70.97,71.03,34172.0,61.5109,61.5629,61.5022,61.5542,34172.0
2021-09-03 14:20:00,71.04,71.04,71.01,71.02,43455.0,61.5629,61.5629,61.5369,61.5456,43455.0
2021-09-03 14:25:00,71.02,71.03,70.95,70.97,76939.0,61.5456,61.5542,61.4849,61.5022,76939.0
2021-09-03 14:30:00,70.97,70.98,70.94,70.97,54081.0,61.5022,61.5109,61.4762,61.5022,54081.0
2021-09-03 14:35:00,70.97,70.99,70.93,70.97,49871.0,61.5022,61.5196,61.4676,61.5022,49871.0
2021-09-03 14:40:00,70.96,70.98,70.94,70.96,63561.0,61.4936,61.5109,61.4762,61.4936,63561.0
2021-09-03 14:45:00,70.95,71.0,70.94,70.99,63544.0,61.4849,61.5282,61.4762,61.5196,63544.0
2021-09-03 14:50:00,71.0,71.07,70.99,71.06,52709.0,61.5282,61.5889,61.5196,61.5802,52709.0
2021-09-03 14:55:00,71.07,71.08,71.05,71.06,41285.0,61.5889,61.5976,61.5716,61.5802,41285.0
2021-09-03 15:00:00,71.06,71.13,71.05,71.11,55631.0,61.5802,61.6409,61.5716,61.6235,55631.0
2021-09-03 15:05:00,71.11,71.16,71.1,71.12,108927.0,61.6235,61.6669,61.6149,61.6322,108927.0
2021-09-03 15:10:00,71.13,71.15,71.1,71.14,72456.0,61.6409,61.6582,61.6149,61.6495,72456.0
2021-09-03 15:15:00,71.14,71.15,71.09,71.12,76977.0,61.6495,61.6582,61.6062,61.6322,76977.0
2021-09-03 15:20:00,71.12,71.12,71.05,71.06,91453.0,61.6322,61.6322,61.5716,61.5802,91453.0
2021-09-03 15:25:00,71.06,71.06,71.01,71.03,107179.0,61.5802,61.5802,61.5369,61.5542,107179.0
2021-09-03 15:30:00,71.03,71.1,71.03,71.09,94792.0,61.5542,61.6149,61.5542,61.6062,94792.0
2021-09-03 15:35:00,71.09,71.17,71.09,71.17,135734.0,61.6062,61.6755,61.6062,61.6755,135734.0
2021-09-03 15:40:00,71.16,71.16,71.12,71.16,201676.0,61.6669,61.6669,61.6322,61.6669,201676.0
2021-09-03 15:45:00,71.15,71.18,71.09,71.15,216992.0,61.6582,61.6842,61.6062,61.6582,216992.0
2021-09-03 15:50:00,71.15,71.21,71.07,71.08,374323.0,61.6582,61.7102,61.5889,61.5976,374323.0
2021-09-03 15:55:00,71.08,71.19,71.05,71.16,750494.0,61.5976,61.6929,61.5716,61.6669,750494.0
2021-09-07 09:30:00,71.36,71.76,71.33,71.7,511363.0,61.8402,62.1868,61.8142,62.1348,511363.0
2021-09-07 09:35:00,71.69,71.8,71.39,71.62,378327.0,62.1262,62.2215,61.8662,62.0655,378327.0
2021-09-07 09:40:00,71.65,71.78,71.51,71.76,345478.0,62.0915,62.2042,61.9702,62.1868,345478.0
2021-09-07 09:45:00,71.73,72.0,71.66,71.99,691753.0,62.1608,62.3948,62.1002,62.3862,691753.0
2021-09-07 09:50:00,71.99,72.28,71.97,72.17,525425.0,62.3862,62.6375,62.3688,62.5421,525425.0
2021-09-07 09:55:00,72.16,72.25,71.91,71.92,283403.0,62.5335,62.6115,62.3168,62.3255,283403.0
2021-09-07 10:00:00,71.92,72.03,71.81,71.98,318046.0,62.3255,62.4208,62.2302,62.3775,318046.0
2021-09-07 10:05:00,71.99,72.03,71.87,71.91,214105.0,62.3862,62.4208,62.2822,62.3168,214105.0
2021-09-07 10:10:00,71.89,71.98,71.76,71.85,201239.0,62.2995,62.3775,62.1868,62.2648,201239.0
2021-09-07 10:15:00,71.84,71.93,71.79,71.82,132213.0,62.2562,62.3342,62.2128,62.2388,132213.0
2021-09-07 10:20:00,71.81,71.82,71.59,71.61,186206.0,62.2302,62.2388,62.0395,62.0568,186206.0
2021-09-07 10:25:00,71.61,71.64,71.54,71.59,151621.0,62.0568,62.0828,61.9962,62.0395,151621.0
2021-09-07 10:30:00,71.6,71.62,71.39,71.43,149374.0,62.0482,62.0655,61.8662,61.9009,149374.0
2021-09-07 10:35:00,71.43,71.56,71.39,71.48,241049.0,61.9009,62.0135,61.8662,61.9442,241049.0
2021-09-07 10:40:00,71.48,71.49,71.39,71.48,106687.0,61.9442,61.9529,61.8662,61.9442,106687.0
2021-09-07 10:45:00,71.46,71.6,71.46,71.55,113428.0,61.9269,62.0482,61.9269,62.0048,113428.0
2021-09-07 10:50:00,71.55,71.7,71.48,71.67,224895.0,62.0048,62.1348,61.9442,62.1088,224895.0
2021-09-07 10:55:00,71.67,71.69,71.59,71.66,99261.0,62.1088,62.1262,62.0395,62.1002,99261.0
2021-09-07 11:00:00,71.65,71.68,71.47,71.5,103551.0,62.0915,62.1175,61.9355,61.9615,103551.0
2021-09-07 11:05:00,71.48,71.51,71.34,71.36,218034.0,61.9442,61.9702,61.8229,61.8402,218034.0
2021-09-07 11:10:00,71.36,71.44,71.27,71.41,138332.0,61.8402,61.9095,61.7622,61.8835,138332.0
2021-09-07 11:15:00,71.41,71.48,71.34,71.41,96928.0,61.8835,61.9442,61.8229,61.8835,96928.0
2021-09-07 11:20:00,71.4,71.44,71.34,71.44,53413.0,61.8749,61.9095,61.8229,61.9095,53413.0
2021-09-07 11:25:00,71.43,71.53,71.39,71.48,92686.0,61.9009,61.9875,61.8662,61.9442,92686.0
2021-09-07 11:30:00,71.48,71.55,71.46,71.52,122117.0,61.9442,62.0048,61.9269,61.9789,122117.0
2021-09-07 11:35:00,71.52,71.56,71.45,71.46,123681.0,61.9789,62.0135,61.9182,61.9269,123681.0
2021-09-07 11:40:00,71.46,71.51,71.43,71.49,79782.0,61.9269,61.9702,61.9009,61.9529,79782.0
2021-09-07 11:45:00,71.48,71.49,71.43,71.47,45879.0,61.9442,61.9529,61.9009,61.9355,45879.0
2021-09-07 11:50:00,71.48,71.48,71.28,71.28,70184.0,61.9442,61.9442,61.7709,61.7709,70184.0
2021-09-07 11:55:00,71.28,71.35,71.23,71.23,96689.0,61.7709,61.8315,61.7275,61.7275,96689.0
2021-09-07 12:00:00,71.25,71.38,71.23,71.36,79901.0,61.7449,61.8575,61.7275,61.8402,79901.0
2021-09-07 12:05:00,71.37,71.44,71.37,71.38,89167.0,61.8489,61.9095,61.8489,61.8575,89167.0
2021-09-07 12:10:00,71.39,71.43,71.28,71.29,152994.0,61.8662,61.9009,61.7709,61.7795,152994.0
2021-09-07 12:15:00,71.29,71.31,71.21,71.24,63848.0,61.7795,61.7969,61.7102,61.7362,63848.0
2021-09-07 12:20:00,71.24,71.25,71.18,71.21,126203.0,61.7362,61.7449,61.6842,61.7102,126203.0
2021-09-07 12:25:00,71.2,71.26,71.17,71.23,85138.0,61.7015,61.7535,61.6755,61.7275,85138.0
2021-09-07 12:30:00,71.23,71.29,71.22,71.27,94960.0,61.7275,61.7795,61.7189,61.7622,94960.0
2021-09-07 12:35:00,71.28,71.34,71.19,71.2,100038.0,61.7709,61.8229,61.6929,61.7015,100038.0
2021-09-07 12:40:00,71.2,71.3,71.2,71.27,63620.0,61.7015,61.7882,61.7015,61.7622,63620.0
2021-09-07 12:45:00,71.27,71.32,71.22,71.25,116718.0,61.7622,61.8055,61.7189,61.7449,116718.0
2021-09-07 12:50:00,71.25,71.29,71.22,71.27,62752.0,61.7449,61.7795,61.7189,61.7622,62752.0
2021-09-07 12:55:00,71.27,71.29,71.24,71.29,87880.0,61.7622,61.7795,61.7362,61.7795,87880.0
2021-09-07 13:00:00,71.28,71.3,71.23,71.25,162807.0,61.7709,61.7882,61.7275,61.7449,162807.0
2021-09-07 13:05:00,71.25,71.29,71.21,71.29,76100.0,61.7449,61.7795,61.7102,61.7795,76100.0
2021-09-07 13:10:00,71.29,71.37,71.27,71.36,124461.0,61.7795,61.8489,61.7622,61.8402,124461.0
2021-09-07 13:15:00,71.36,71.38,71.31,71.33,135571.0,61.8402,61.8575,61.7969,61.8142,135571.0
2021-09-07 13:20:00,71.33,71.36,71.24,71.24,59783.0,61.8142,61.8402,61.7362,61.7362,59783.0
2021-09-07 13:25:00,71.25,71.28,71.23,71.28,130603.0,61.7449,61.7709,61.7275,61.7709,130603.0
2021-09-07 13:30:00,71.28,71.31,71.26,71.29,97786.0,61.7709,61.7969,61.7535,61.7795,97786.0
2021-09-07 13:35:00,71.28,71.29,71.22,71.28,79318.0,61.7709,61.7795,61.7189,61.7709,79318.0
2021-09-07 13:40:00,71.28,71.34,71.26,71.34,66677.0,61.7709,61.8229,61.7535,61.8229,66677.0
2021-09-07 13:45:00,71.34,71.38,71.31,71.34,64148.0,61.8229,61.8575,61.7969,61.8229,64148.0
2021-09-07 13:50:00,71.34,71.36,71.26,71.33,117568.0,61.8229,61.8402,61.7535,61.8142,117568.0
2021-09-07 13:55:00,71.33,71.33,71.28,71.31,69434.0,61.8142,61.8142,61.7709,61.7969,69434.0
2021-09-07 14:00:00,71.31,71.32,71.26,71.28,74219.0,61.7969,61.8055,61.7535,61.7709,74219.0
2021-09-07 14:05:00,71.28,71.29,71.21,71.23,87754.0,61.7709,61.7795,61.7102,61.7275,87754.0
2021-09-07 14:10:00,71.23,71.28,71.21,71.24,68578.0,61.7275,61.7709,61.7102,61.7362,68578.0
2021-09-07 14:15:00,71.25,71.27,71.14,71.18,133552.0,61.7449,61.7622,61.6495,61.6842,133552.0
2021-09-07 14:20:00,71.17,71.21,71.15,71.17,68151.0,61.6755,61.7102,61.6582,61.6755,68151.0
2021-09-07 14:25:00,71.17,71.18,71.13,71.17,72574.0,61.6755,61.6842,61.6409,61.6755,72574.0
2021-09-07 14:30:00,71.17,71.26,71.16,71.26,81447.0,61.6755,61.7535,61.6669,61.7535,81447.0
2021-09-07 14:35:00,71.26,71.28,71.23,71.27,86920.0,61.7535,61.7709,61.7275,61.7622,86920.0
2021-09-07 14:40:00,71.28,71.29,71.22,71.24,77586.0,61.7709,61.7795,61.7189,61.7362,77586.0
2021-09-07 14:45:00,71.24,71.28,71.24,71.28,71171.0,61.7362,61.7709,61.7362,61.7709,71171.0
2021-09-07 14:50:00,71.27,71.28,71.22,71.23,49005.0,61.7622,61.7709,61.7189,61.7275,49005.0
2021-09-07 14:55:00,71.23,71.28,71.23,71.25,57774.0,61.7275,61.7709,61.7275,61.7449,57774.0
2021-09-07 15:00:00,71.25,71.3,71.24,71.27,87807.0,61.7449,61.7882,61.7362,61.7622,87807.0
2021-09-07 15:05:00,71.27,71.28,71.16,71.16,119500.0,61.7622,61.7709,61.6669,61.6669,119500.0
2021-09-07 15:10:00,71.16,71.18,71.1,71.11,136741.0,61.6669,61.6842,61.6149,61.6235,136741.0
2021-09-07 15:15:00,71.11,71.13,71.04,71.07,126509.0,61.6235,61.6409,61.5629,61.5889,126509.0
2021-09-07 15:20:00,71.07,71.1,71.05,71.08,87951.0,61.5889,61.6149,61.5716,61.5976,87951.0
2021-09-07 15:25:00,71.08,71.11,71.03,71.04,124227.0,61.5976,61.6235,61.5542,61.5629,124227.0
2021-09-07 15:30:00,71.04,71.09,71.01,71.05,173238.0,61.5629,61.6062,61.5369,61.5716,173238.0
2021-09-07 15:35:00,71.04,71.06,70.95,70.96,203100.0,61.5629,61.5802,61.4849,61.4936,203100.0
2021-09-07 15:40:00,70.96,70.99,70.92,70.94,233085.0,61.4936,61.5196,61.4589,61.4762,233085.0
2021-09-07 15:45:00,70.94,70.96,70.87,70.92,233480.0,61.4762,61.4936,61.4156,61.4589,233480.0
2021-09-07 15:50:00,70.91,70.96,70.81,70.81,340209.0,61.4502,61.4936,61.3636,61.3636,340209.0
2021-09-07 15:55:00,70.81,70.86,70.71,70.82,922492.0,61.3636,61.4069,61.2769,61.3722,922492.0
2021-09-08 09:30:00,70.87,70.9,70.6,70.66,523222.0,61.4156,61.4416,61.1816,61.2336,523222.0
2021-09-08 09:35:00,70.68,70.98,70.62,70.98,289791.0,61.2509,61.5109,61.1989,61.5109,289791.0
2021-09-08 09:40:00,70.98,71.22,70.97,71.1,339773.0,61.5109,61.7189,61.5022,61.6149,339773.0
2021-09-08 09:45:00,71.1,71.2,70.83,70.89,230688.0,61.6149,61.7015,61.3809,61.4329,230688.0
2021-09-08 09:50:00,70.89,70.92,70.74,70.76,191419.0,61.4329,61.4589,61.3029,61.3202,191419.0
2021-09-08 09:55:00,70.76,70.89,70.7,70.73,196797.0,61.3202,61.4329,61.2682,61.2942,196797.0
2021-09-08 10:00:00,70.73,70.89,70.5,70.57,443293.0,61.2942,61.4329,61.0949,61.1556,443293.0
2021-09-08 10:05:00,70.57,70.63,70.51,70.62,338618.0,61.1556,61.2076,61.1036,61.1989,338618.0
2021-09-08 10:10:00,70.63,70.65,70.47,70.64,209946.0,61.2076,61.2249,61.0689,61.2162,209946.0
2021-09-08 10:15:00,70.65,70.66,70.51,70.53,195277.0,61.2249,61.2336,61.1036,61.1209,195277.0
2021-09-08 10:20:00,70.54,70.58,70.41,70.43,119595.0,61.1296,61.1643,61.0169,61.0343,119595.0
2021-09-08 10:25:00,70.43,70.44,70.31,70.37,138779.0,61.0343,61.0429,60.9303,60.9823,138779.0
2021-09-08 10:30:00,70.36,70.36,70.18,70.19,230202.0,60.9736,60.9736,60.8176,60.8263,230202.0
2021-09-08 10:35:00,70.18,70.24,70.01,70.05,219184.0,60.8176,60.8696,60.6703,60.705,219184.0
2021-09-08 10:40:00,70.05,70.05,69.88,69.97,267990.0,60.705,60.705,60.5576,60.6356,267990.0
2021-09-08 10:45:00,69.98,70.19,69.94,70.18,224716.0,60.6443,60.8263,60.6096,60.8176,224716.0
2021-09-08 10:50:00,70.19,70.19,69.94,69.95,285232.0,60.8263,60.8263,60.6096,60.6183,285232.0
2021-09-08 10:55:00,69.95,70.21,69.94,70.02,221607.0,60.6183,60.8436,60.6096,60.679,221607.0
2021-09-08 11:00:00,70.02,70.2,69.96,70.08,313300.0,60.679,60.8349,60.627,60.731,313300.0
2021-09-08 11:05:00,70.08,70.18,70.03,70.1,225040.0,60.731,60.8176,60.6876,60.7483,225040.0
2021-09-08 11:10:00,70.1,70.22,70.1,70.2,150251.0,60.7483,60.8523,60.7483,60.8349,150251.0
2021-09-08 11:15:00,70.19,70.3,70.17,70.28,166297.0,60.8263,60.9216,60.8089,60.9043,166297.0
2021-09-08 11:20:00,70.29,70.31,70.19,70.2,103483.0,60.9129,60.9303,60.8263,60.8349,103483.0
2021-09-08 11:25:00,70.19,70.23,70.09,70.11,141980.0,60.8263,60.8609,60.7396,60.757,141980.0
2021-09-08 11:30:00,70.11,70.17,70.02,70.03,126579.0,60.757,60.8089,60.679,60.6876,126579.0
2021-09-08 11:35:00,70.03,70.04,69.98,70.02,200274.0,60.6876,60.6963,60.6443,60.679,200274.0
2021-09-08 11:40:00,70.02,70.06,69.98,69.98,145722.0,60.679,60.7136,60.6443,60.6443,145722.0
2021-09-08 11:45:00,69.98,70.02,69.93,69.97,197252.0,60.6443,60.679,60.601,60.6356,197252.0
2021-09-08 11:50:00,69.97,70.0,69.95,70.0,120892.0,60.6356,60.6616,60.6183,60.6616,120892.0
2021-09-08 11:55:00,69.99,70.0,69.93,69.98,92428.0,60.653,60.6616,60.601,60.6443,92428.0
2021-09-08 12:00:00,69.98,70.13,69.93,70.03,214631.0,60.6443,60.7743,60.601,60.6876,214631.0
2021-09-08 12:05:00,70.03,70.1,70.02,70.08,91233.0,60.6876,60.7483,60.679,60.731,91233.0
2021-09-08 12:10:00,70.09,70.19,70.09,70.17,129245.0,60.7396,60.8263,60.7396,60.8089,129245.0
2021-09-08 12:15:00,70.17,70.18,70.09,70.13,123413.0,60.8089,60.8176,60.7396,60.7743,123413.0
2021-09-08 12:20:00,70.14,70.17,70.11,70.12,71938.0,60.783,60.8089,60.757,60.7656,71938.0
2021-09-08 12:25:00,70.11,70.14,70.06,70.13,71763.0,60.757,60.783,60.7136,60.7743,71763.0
2021-09-08 12:30:00,70.13,70.17,70.12,70.13,48172.0,60.7743,60.8089,60.7656,60.7743,48172.0
2021-09-08 12:35:00,70.13,70.17,70.1,70.15,43828.0,60.7743,60.8089,60.7483,60.7916,43828.0
2021-09-08 12:40:00,70.15,70.18,70.13,70.14,32882.0,60.7916,60.8176,60.7743,60.783,32882.0
2021-09-08 12:45:00,70.14,70.14,70.04,70.06,63214.0,60.783,60.783,60.6963,60.7136,63214.0
2021-09-08 12:50:00,70.07,70.13,70.05,70.1,53434.0,60.7223,60.7743,60.705,60.7483,53434.0
2021-09-08 12:55:00,70.09,70.15,70.08,70.13,69756.0,60.7396,60.7916,60.731,60.7743,69756.0
2021-09-08 13:00:00,70.13,70.13,69.99,70.07,88274.0,60.7743,60.7743,60.653,60.7223,88274.0
2021-09-08 13:05:00,70.08,70.11,69.99,70.0,107417.0,60.731,60.757,60.653,60.6616,107417.0
2021-09-08 13:10:00,70.01,70.04,69.97,70.02,76943.0,60.6703,60.6963,60.6356,60.679,76943.0
2021-09-08 13:15:00,70.02,70.1,70.01,70.09,54768.0,60.679,60.7483,60.6703,60.7396,54768.0
2021-09-08 13:20:00,70.09,70.1,70.06,70.08,65741.0,60.7396,60.7483,60.7136,60.731,65741.0
2021-09-08 13:25:00,70.08,70.13,70.05,70.1,52706.0,60.731,60.7743,60.705,60.7483,52706.0
2021-09-08 13:30:00,70.09,70.14,70.08,70.1,87194.0,60.7396,60.783,60.731,60.7483,87194.0
2021-09-08 13:35:00,70.1,70.11,70.06,70.1,74515.0,60.7483,60.757,60.7136,60.7483,74515.0
2021-09-08 13:40:00,70.1,70.16,70.09,70.12,45299.0,60.7483,60.8003,60.7396,60.7656,45299.0
2021-09-08 13:45:00,70.12,70.15,70.11,70.12,33649.0,60.7656,60.7916,60.757,60.7656,33649.0
2021-09-08 13:50:00,70.13,70.16,70.09,70.12,27686.0,60.7743,60.8003,60.7396,60.7656,27686.0
2021-09-08 13:55:00,70.11,70.11,70.02,70.04,53849.0,60.757,60.757,60.679,60.6963,53849.0
2021-09-08 14:00:00,70.03,70.17,70.02,70.15,122639.0,60.6876,60.8089,60.679,60.7916,122639.0
2021-09-08 14:05:00,70.15,70.16,70.06,70.09,64615.0,60.7916,60.8003,60.7136,60.7396,64615.0
2021-09-08 14:10:00,70.1,70.15,70.07,70.14,58235.0,60.7483,60.7916,60.7223,60.783,58235.0
2021-09-08 14:15:00,70.14,70.14,70.04,70.06,79430.0,60.783,60.783,60.6963,60.7136,79430.0
2021-09-08 14:20:00,70.06,70.08,69.97,69.98,101384.0,60.7136,60.731,60.6356,60.6443,101384.0
2021-09-08 14:25:00,69.98,70.03,69.97,70.03,80711.0,60.6443,60.6876,60.6356,60.6876,80711.0
2021-09-08 14:30:00,70.03,70.05,69.99,70.04,47919.0,60.6876,60.705,60.653,60.6963,47919.0
2021-09-08 14:35:00,70.04,70.1,70.02,70.06,123141.0,60.6963,60.7483,60.679,60.7136,123141.0
2021-09-08 14:40:00,70.06,70.06,70.01,70.04,39483.0,60.7136,60.7136,60.6703,60.6963,39483.0
2021-09-08 14:45:00,70.05,70.07,70.02,70.03,62285.0,60.705,60.7223,60.679,60.6876,62285.0
2021-09-08 14:50:00,70.03,70.04,69.99,70.0,69500.0,60.6876,60.6963,60.653,60.6616,69500.0
2021-09-08 14:55:00,70.01,70.07,70.0,70.07,66858.0,60.6703,60.7223,60.6616,60.7223,66858.0
2021-09-08 15:00:00,70.06,70.09,70.01,70.07,64363.0,60.7136,60.7396,60.6703,60.7223,64363.0
2021-09-08 15:05:00,70.08,70.09,70.02,70.03,80129.0,60.731,60.7396,60.679,60.6876,80129.0
2021-09-08 15:10:00,70.03,70.08,70.01,70.06,72942.0,60.6876,60.731,60.6703,60.7136,72942.0
2021-09-08 15:15:00,70.06,70.08,70.03,70.03,74802.0,60.7136,60.731,60.6876,60.6876,74802.0
2021-09-08 15:20:00,70.03,70.06,69.99,70.01,148152.0,60.6876,60.7136,60.653,60.6703,148152.0
2021-09-08 15:25:00,70.0,70.01,69.98,70.0,147607.0,60.6616,60.6703,60.6443,60.6616,147607.0
2021-09-08 15:30:00,69.99,70.0,69.96,70.0,111283.0,60.653,60.6616,60.627,60.6616,111283.0
2021-09-08 15:35:00,70.0,70.08,69.99,70.03,214356.0,60.6616,60.731,60.653,60.6876,214356.0
2021-09-08 15:40:00,70.03,70.11,70.02,70.08,158558.0,60.6876,60.757,60.679,60.731,158558.0
2021-09-08 15:45:00,70.07,70.12,70.02,70.04,275142.0,60.7223,60.7656,60.679,60.6963,275142.0
2021-09-08 15:50:00,70.06,70.09,70.02,70.06,412851.0,60.7136,60.7396,60.679,60.7136,412851.0
2021-09-08 15:55:00,70.06,70.07,70.0,70.06,610156.0,60.7136,60.7223,60.6616,60.7136,610156.0
2021-09-09 09:30:00,69.97,70.32,69.91,70.27,408274.0,60.6356,60.9389,60.5836,60.8956,408274.0
2021-09-09 09:35:00,70.28,70.47,70.23,70.28,360101.0,60.9043,61.0689,60.8609,60.9043,360101.0
2021-09-09 09:40:00,70.28,70.4,70.22,70.29,172784.0,60.9043,61.0083,60.8523,60.9129,172784.0
2021-09-09 09:45:00,70.29,70.48,70.27,70.42,245568.0,60.9129,61.0776,60.8956,61.0256,245568.0
2021-09-09 09:50:00,70.43,70.59,70.39,70.51,204122.0,61.0343,61.1729,60.9996,61.1036,204122.0
2021-09-09 09:55:00,70.52,70.65,70.5,70.59,433650.0,61.1123,61.2249,61.0949,61.1729,433650.0
2021-09-09 10:00:00,70.58,70.64,70.47,70.53,206711.0,61.1643,61.2162,61.0689,61.1209,206711.0
2021-09-09 10:05:00,70.51,70.64,70.5,70.58,185814.0,61.1036,61.2162,61.0949,61.1643,185814.0
2021-09-09 10:10:00,70.59,70.78,70.55,70.76,228134.0,61.1729,61.3376,61.1383,61.3202,228134.0
2021-09-09 10:15:00,70.75,70.79,70.66,70.74,160285.0,61.3116,61.3462,61.2336,61.3029,160285.0
2021-09-09 10:20:00,70.75,70.84,70.67,70.72,143172.0,61.3116,61.3896,61.2422,61.2856,143172.0
2021-09-09 10:25:00,70.73,70.77,70.66,70.66,193030.0,61.2942,61.3289,61.2336,61.2336,193030.0
2021-09-09 10:30:00,70.66,70.75,70.65,70.74,188390.0,61.2336,61.3116,61.2249,61.3029,188390.0
2021-09-09 10:35:00,70.74,70.88,70.74,70.86,155547.0,61.3029,61.4242,61.3029,61.4069,155547.0
2021-09-09 10:40:00,70.86,70.89,70.76,70.82,128116.0,61.4069,61.4329,61.3202,61.3722,128116.0
2021-09-09 10:45:00,70.82,70.89,70.76,70.77,148174.0,61.3722,61.4329,61.3202,61.3289,148174.0
2021-09-09 10:50:00,70.76,70.88,70.75,70.81,193554.0,61.3202,61.4242,61.3116,61.3636,193554.0
2021-09-09 10:55:00,70.8,70.91,70.8,70.88,167765.0,61.3549,61.4502,61.3549,61.4242,167765.0
2021-09-09 11:00:00,70.88,71.06,70.85,71.05,200680.0,61.4242,61.5802,61.3982,61.5716,200680.0
2021-09-09 11:05:00,71.05,71.1,70.97,70.98,155392.0,61.5716,61.6149,61.5022,61.5109,155392.0
2021-09-09 11:10:00,70.98,71.02,70.94,71.0,118625.0,61.5109,61.5456,61.4762,61.5282,118625.0
2021-09-09 11:15:00,70.99,71.02,70.79,70.79,166985.0,61.5196,61.5456,61.3462,61.3462,166985.0
2021-09-09 11:20:00,70.8,70.8,70.66,70.69,137919.0,61.3549,61.3549,61.2336,61.2596,137919.0
2021-09-09 11:25:00,70.68,70.7,70.55,70.58,183800.0,61.2509,61.2682,61.1383,61.1643,183800.0
2021-09-09 11:30:00,70.57,70.62,70.54,70.6,110575.0,61.1556,61.1989,61.1296,61.1816,110575.0
2021-09-09 11:35:00,70.59,70.67,70.54,70.62,182445.0,61.1729,61.2422,61.1296,61.1989,182445.0
2021-09-09 11:40:00,70.62,70.7,70.61,70.67,96696.0,61.1989,61.2682,61.1903,61.2422,96696.0
2021-09-09 11:45:00,70.68,70.71,70.61,70.65,98511.0,61.2509,61.2769,61.1903,61.2249,98511.0
2021-09-09 11:50:00,70.66,70.67,70.57,70.62,101236.0,61.2336,61.2422,61.1556,61.1989,101236.0
2021-09-09 11:55:00,70.61,70.73,70.59,70.73,144116.0,61.1903,61.2942,61.1729,61.2942,144116.0
2021-09-09 12:00:00,70.73,70.73,70.6,70.62,111397.0,61.2942,61.2942,61.1816,61.1989,111397.0
2021-09-09 12:05:00,70.63,70.64,70.54,70.61,74890.0,61.2076,61.2162,61.1296,61.1903,74890.0
2021-09-09 12:10:00,70.6,70.6,70.53,70.59,76171.0,61.1816,61.1816,61.1209,61.1729,76171.0
2021-09-09 12:15:00,70.58,70.62,70.5,70.56,87829.0,61.1643,61.1989,61.0949,61.1469,87829.0
2021-09-09 12:20:00,70.56,70.63,70.56,70.59,53033.0,61.1469,61.2076,61.1469,61.1729,53033.0
2021-09-09 12:25:00,70.6,70.66,70.59,70.66,82317.0,61.1816,61.2336,61.1729,61.2336,82317.0
2021-09-09 12:30:00,70.65,70.78,70.57,70.78,138139.0,61.2249,61.3376,61.1556,61.3376,138139.0
2021-09-09 12:35:00,70.77,70.88,70.77,70.83,131589.0,61.3289,61.4242,61.3289,61.3809,131589.0
2021-09-09 12:40:00,70.82,70.86,70.76,70.84,113445.0,61.3722,61.4069,61.3202,61.3896,113445.0
2021-09-09 12:45:00,70.83,70.83,70.73,70.8,84520.0,61.3809,61.3809,61.2942,61.3549,84520.0
2021-09-09 12:50:00,70.8,70.8,70.76,70.78,88258.0,61.3549,61.3549,61.3202,61.3376,88258.0
2021-09-09 12:55:00,70.76,70.77,70.7,70.74,51996.0,61.3202,61.3289,61.2682,61.3029,51996.0
2021-09-09 13:00:00,70.74,70.8,70.7,70.79,109551.0,61.3029,61.3549,61.2682,61.3462,109551.0
2021-09-09 13:05:00,70.78,70.8,70.7,70.7,94690.0,61.3376,61.3549,61.2682,61.2682,94690.0
2021-09-09 13:10:00,70.7,70.73,70.64,70.7,67783.0,61.2682,61.2942,61.2162,61.2682,67783.0
2021-09-09 13:15:00,70.69,70.76,70.64,70.67,83725.0,61.2596,61.3202,61.2162,61.2422,83725.0
2021-09-09 13:20:00,70.67,70.67,70.4,70.46,212860.0,61.2422,61.2422,61.0083,61.0603,212860.0
2021-09-09 13:25:00,70.46,70.5,70.41,70.47,80701.0,61.0603,61.0949,61.0169,61.0689,80701.0
2021-09-09 13:30:00,70.46,70.46,70.3,70.38,208725.0,61.0603,61.0603,60.9216,60.9909,208725.0
2021-09-09 13:35:00,70.37,70.38,70.28,70.3,93481.0,60.9823,60.9909,60.9043,60.9216,93481.0
2021-09-09 13:40:00,70.3,70.39,70.29,70.35,92798.0,60.9216,60.9996,60.9129,60.9649,92798.0
2021-09-09 13:45:00,70.34,70.41,70.33,70.37,72704.0,60.9563,61.0169,60.9476,60.9823,72704.0
2021-09-09 13:50:00,70.38,70.43,70.32,70.4,84971.0,60.9909,61.0343,60.9389,61.0083,84971.0
2021-09-09 13:55:00,70.4,70.42,70.32,70.33,69275.0,61.0083,61.0256,60.9389,60.9476,69275.0
2021-09-09 14:00:00,70.32,70.36,70.21,70.21,129375.0,60.9389,60.9736,60.8436,60.8436,129375.0
2021-09-09 14:05:00,70.22,70.34,70.21,70.34,147677.0,60.8523,60.9563,60.8436,60.9563,147677.0
2021-09-09 14:10:00,70.34,70.41,70.31,70.4,88816.0,60.9563,61.0169,60.9303,61.0083,88816.0
2021-09-09 14:15:00,70.41,70.41,70.31,70.33,50347.0,61.0169,61.0169,60.9303,60.9476,50347.0
2021-09-09 14:20:00,70.33,70.36,70.26,70.3,74302.0,60.9476,60.9736,60.8869,60.9216,74302.0
2021-09-09 14:25:00,70.3,70.32,70.26,70.27,53748.0,60.9216,60.9389,60.8869,60.8956,53748.0
2021-09-09 14:30:00,70.27,70.29,70.25,70.27,65719.0,60.8956,60.9129,60.8783,60.8956,65719.0
2021-09-09 14:35:00,70.28,70.3,70.24,70.26,91001.0,60.9043,60.9216,60.8696,60.8869,91001.0
2021-09-09 14:40:00,70.26,70.29,70.22,70.27,78306.0,60.8869,60.9129,60.8523,60.8956,78306.0
2021-09-09 14:45:00,70.28,70.39,70.27,70.37,87998.0,60.9043,60.9996,60.8956,60.9823,87998.0
2021-09-09 14:50:00,70.38,70.41,70.33,70.37,60982.0,60.9909,61.0169,60.9476,60.9823,60982.0
2021-09-09 14:55:00,70.37,70.41,70.33,70.36,65335.0,60.9823,61.0169,60.9476,60.9736,65335.0
2021-09-09 15:00:00,70.35,70.44,70.35,70.42,53914.0,60.9649,61.0429,60.9649,61.0256,53914.0
2021-09-09 15:05:00,70.41,70.43,70.3,70.32,89549.0,61.0169,61.0343,60.9216,60.9389,89549.0
2021-09-09 15:10:00,70.32,70.36,70.28,70.3,136265.0,60.9389,60.9736,60.9043,60.9216,136265.0
2021-09-09 15:15:00,70.3,70.32,70.23,70.24,227659.0,60.9216,60.9389,60.8609,60.8696,227659.0
2021-09-09 15:20:00,70.25,70.4,70.25,70.4,139323.0,60.8783,61.0083,60.8783,61.0083,139323.0
2021-09-09 15:25:00,70.39,70.41,70.35,70.36,94257.0,60.9996,61.0169,60.9649,60.9736,94257.0
2021-09-09 15:30:00,70.36,70.44,70.3,70.42,132882.0,60.9736,61.0429,60.9216,61.0256,132882.0
2021-09-09 15:35:00,70.42,70.64,70.41,70.61,207719.0,61.0256,61.2162,61.0169,61.1903,207719.0
2021-09-09 15:40:00,70.62,70.7,70.58,70.67,159484.0,61.1989,61.2682,61.1643,61.2422,159484.0
2021-09-09 15:45:00,70.67,70.76,70.59,70.6,303418.0,61.2422,61.3202,61.1729,61.1816,303418.0
2021-09-09 15:50:00,70.6,70.67,70.55,70.56,288450.0,61.1816,61.2422,61.1383,61.1469,288450.0
2021-09-09 15:55:00,70.56,70.58,70.39,70.46,730939.0,61.1469,61.1643,60.9996,61.0603,730939.0
2021-09-10 09:30:00,70.93,70.99,70.62,70.66,413577.0,61.4676,61.5196,61.1989,61.2336,413577.0
2021-09-10 09:35:00,70.64,70.83,70.47,70.59,298605.0,61.2162,61.3809,61.0689,61.1729,298605.0
2021-09-10 09:40:00,70.59,70.73,70.48,70.48,246060.0,61.1729,61.2942,61.0776,61.0776,246060.0
2021-09-10 09:45:00,70.49,70.56,70.32,70.33,244002.0,61.0863,61.1469,60.9389,60.9476,244002.0
2021-09-10 09:50:00,70.34,70.35,70.12,70.13,253077.0,60.9563,60.9649,60.7656,60.7743,253077.0
2021-09-10 09:55:00,70.14,70.27,70.12,70.12,139794.0,60.783,60.8956,60.7656,60.7656,139794.0
2021-09-10 10:00:00,70.13,70.2,70.03,70.04,167651.0,60.7743,60.8349,60.6876,60.6963,167651.0
2021-09-10 10:05:00,70.04,70.19,70.04,70.16,209778.0,60.6963,60.8263,60.6963,60.8003,209778.0
2021-09-10 10:10:00,70.15,70.18,70.01,70.05,146038.0,60.7916,60.8176,60.6703,60.705,146038.0
2021-09-10 10:15:00,70.04,70.18,70.03,70.17,210769.0,60.6963,60.8176,60.6876,60.8089,210769.0
2021-09-10 10:20:00,70.17,70.2,70.1,70.19,306570.0,60.8089,60.8349,60.7483,60.8263,306570.0
2021-09-10 10:25:00,70.19,70.43,70.16,70.35,228504.0,60.8263,61.0343,60.8003,60.9649,228504.0
2021-09-10 10:30:00,70.34,70.36,70.1,70.16,201012.0,60.9563,60.9736,60.7483,60.8003,201012.0
2021-09-10 10:35:00,70.14,70.21,70.06,70.08,292927.0,60.783,60.8436,60.7136,60.731,292927.0
2021-09-10 10:40:00,70.06,70.14,70.0,70.06,100424.0,60.7136,60.783,60.6616,60.7136,100424.0
2021-09-10 10:45:00,70.06,70.08,69.91,69.95,219105.0,60.7136,60.731,60.5836,60.6183,219105.0
2021-09-10 10:50:00,69.94,70.03,69.91,69.92,229753.0,60.6096,60.6876,60.5836,60.5923,229753.0
2021-09-10 10:55:00,69.91,70.0,69.76,69.89,320454.0,60.5836,60.6616,60.4536,60.5663,320454.0
2021-09-10 11:00:00,69.9,69.93,69.83,69.84,119079.0,60.575,60.601,60.5143,60.523,119079.0
2021-09-10 11:05:00,69.84,69.9,69.76,69.86,157199.0,60.523,60.575,60.4536,60.5403,157199.0
2021-09-10 11:10:00,69.86,69.88,69.76,69.83,147692.0,60.5403,60.5576,60.4536,60.5143,147692.0
2021-09-10 11:15:00,69.82,69.84,69.69,69.7,193985.0,60.5056,60.523,60.393,60.4016,193985.0
2021-09-10 11:20:00,69.69,69.7,69.62,69.7,149313.0,60.393,60.4016,60.3323,60.4016,149313.0
2021-09-10 11:25:00,69.7,69.83,69.66,69.81,140214.0,60.4016,60.5143,60.367,60.497,140214.0
2021-09-10 11:30:00,69.8,70.0,69.79,69.98,192759.0,60.4883,60.6616,60.4796,60.6443,192759.0
2021-09-10 11:35:00,69.98,70.02,69.89,69.89,120441.0,60.6443,60.679,60.5663,60.5663,120441.0
2021-09-10 11:40:00,69.89,69.92,69.81,69.87,101270.0,60.5663,60.5923,60.497,60.549,101270.0
2021-09-10 11:45:00,69.85,69.97,69.84,69.84,92749.0,60.5316,60.6356,60.523,60.523,92749.0
2021-09-10 11:50:00,69.84,69.91,69.83,69.9,81817.0,60.523,60.5836,60.5143,60.575,81817.0
2021-09-10 11:55:00,69.9,70.05,69.89,69.99,262140.0,60.575,60.705,60.5663,60.653,262140.0
2021-09-10 12:00:00,69.99,70.01,69.91,70.0,82500.0,60.653,60.6703,60.5836,60.6616,82500.0
2021-09-10 12:05:00,70.0,70.07,69.99,70.06,104601.0,60.6616,60.7223,60.653,60.7136,104601.0
2021-09-10 12:10:00,70.06,70.07,70.01,70.05,81515.0,60.7136,60.7223,60.6703,60.705,81515.0
2021-09-10 12:15:00,70.05,70.16,70.03,70.11,121612.0,60.705,60.8003,60.6876,60.757,121612.0
2021-09-10 12:20:00,70.1,70.11,70.04,70.09,234337.0,60.7483,60.757,60.6963,60.7396,234337.0
2021-09-10 12:25:00,70.09,70.13,70.03,70.13,99569.0,60.7396,60.7743,60.6876,60.7743,99569.0
2021-09-10 12:30:00,70.12,70.13,70.09,70.11,47292.0,60.7656,60.7743,60.7396,60.757,47292.0
2021-09-10 12:35:00,70.11,70.23,70.1,70.22,153495.0,60.757,60.8609,60.7483,60.8523,153495.0
2021-09-10 12:40:00,70.22,70.24,70.15,70.17,62164.0,60.8523,60.8696,60.7916,60.8089,62164.0
2021-09-10 12:45:00,70.19,70.22,70.08,70.1,232140.0,60.8263,60.8523,60.731,60.7483,232140.0
2021-09-10 12:50:00,70.11,70.19,70.04,70.16,224519.0,60.757,60.8263,60.6963,60.8003,224519.0
2021-09-10 12:55:00,70.16,70.17,70.08,70.09,78721.0,60.8003,60.8089,60.731,60.7396,78721.0
2021-09-10 13:00:00,70.09,70.19,70.09,70.19,120635.0,60.7396,60.8263,60.7396,60.8263,120635.0
2021-09-10 13:05:00,70.19,70.24,70.11,70.14,113642.0,60.8263,60.8696,60.757,60.783,113642.0
2021-09-10 13:10:00,70.13,70.16,70.11,70.12,52574.0,60.7743,60.8003,60.757,60.7656,52574.0
2021-09-10 13:15:00,70.12,70.12,70.06,70.09,46912.0,60.7656,60.7656,60.7136,60.7396,46912.0
2021-09-10 13:20:00,70.09,70.11,70.02,70.05,40887.0,60.7396,60.757,60.679,60.705,40887.0
2021-09-10 13:25:00,70.05,70.07,69.97,69.98,158497.0,60.705,60.7223,60.6356,60.6443,158497.0
2021-09-10 13:30:00,69.98,70.01,69.93,69.94,47566.0,60.6443,60.6703,60.601,60.6096,47566.0
2021-09-10 13:35:00,69.95,70.01,69.91,69.99,72838.0,60.6183,60.6703,60.5836,60.653,72838.0
2021-09-10 13:40:00,69.99,70.0,69.96,69.97,39880.0,60.653,60.6616,60.627,60.6356,39880.0
2021-09-10 13:45:00,69.96,69.96,69.9,69.91,45425.0,60.627,60.627,60.575,60.5836,45425.0
2021-09-10 13:50:00,69.91,69.92,69.83,69.87,85113.0,60.5836,60.5923,60.5143,60.549,85113.0
2021-09-10 13:55:00,69.88,69.99,69.86,69.99,105198.0,60.5576,60.653,60.5403,60.653,105198.0
2021-09-10 14:00:00,69.99,70.01,69.97,69.98,106014.0,60.653,60.6703,60.6356,60.6443,106014.0
2021-09-10 14:05:00,69.99,69.99,69.88,69.89,187672.0,60.653,60.653,60.5576,60.5663,187672.0
2021-09-10 14:10:00,69.9,69.93,69.87,69.9,58638.0,60.575,60.601,60.549,60.575,58638.0
2021-09-10 14:15:00,69.91,69.91,69.85,69.87,91794.0,60.5836,60.5836,60.5316,60.549,91794.0
2021-09-10 14:20:00,69.87,69.9,69.83,69.89,84046.0,60.549,60.575,60.5143,60.5663,84046.0
2021-09-10 14:25:00,69.88,69.9,69.81,69.81,121219.0,60.5576,60.575,60.497,60.497,121219.0
2021-09-10 14:30:00,69.81,69.82,69.73,69.73,158715.0,60.497,60.5056,60.4276,60.4276,158715.0
2021-09-10 14:35:00,69.73,69.8,69.73,69.77,117096.0,60.4276,60.4883,60.4276,60.4623,117096.0
2021-09-10 14:40:00,69.78,69.86,69.75,69.84,80091.0,60.471,60.5403,60.445,60.523,80091.0
2021-09-10 14:45:00,69.84,69.86,69.81,69.82,117629.0,60.523,60.5403,60.497,60.5056,117629.0
2021-09-10 14:50:00,69.81,69.88,69.79,69.88,60616.0,60.497,60.5576,60.4796,60.5576,60616.0
2021-09-10 14:55:00,69.88,69.91,69.82,69.85,63399.0,60.5576,60.5836,60.5056,60.5316,63399.0
2021-09-10 15:00:00,69.86,69.86,69.77,69.77,74566.0,60.5403,60.5403,60.4623,60.4623,74566.0
2021-09-10 15:05:00,69.76,69.81,69.74,69.79,178282.0,60.4536,60.497,60.4363,60.4796,178282.0
2021-09-10 15:10:00,69.79,69.8,69.72,69.8,94771.0,60.4796,60.4883,60.419,60.4883,94771.0
2021-09-10 15:15:00,69.8,69.8,69.68,69.73,108625.0,60.4883,60.4883,60.3843,60.4276,108625.0
2021-09-10 15:20:00,69.73,69.75,69.66,69.67,77675.0,60.4276,60.445,60.367,60.3757,77675.0
2021-09-10 15:25:00,69.67,69.73,69.65,69.7,92200.0,60.3757,60.4276,60.3583,60.4016,92200.0
2021-09-10 15:30:00,69.7,69.73,69.64,69.66,138373.0,60.4016,60.4276,60.3497,60.367,138373.0
2021-09-10 15:35:00,69.67,69.68,69.56,69.56,212848.0,60.3757,60.3843,60.2803,60.2803,212848.0
2021-09-10 15:40:00,69.57,69.6,69.51,69.59,162838.0,60.289,60.315,60.237,60.3063,162838.0
2021-09-10 15:45:00,69.59,69.73,69.52,69.72,562110.0,60.3063,60.4276,60.2457,60.419,562110.0
2021-09-10 15:50:00,69.71,69.72,69.57,69.59,563288.0,60.4103,60.419,60.289,60.3063,563288.0
2021-09-10 15:55:00,69.59,69.62,69.52,69.56,604725.0,60.3063,60.3323,60.2457,60.2803,604725.0
2021-09-13 09:30:00,70.12,70.32,69.82,69.94,474488.0,60.7656,60.9389,60.5056,60.6096,474488.0
2021-09-13 09:35:00,69.94,70.31,69.92,70.16,426650.0,60.6096,60.9303,60.5923,60.8003,426650.0
2021-09-13 09:40:00,70.15,70.15,69.89,70.0,344834.0,60.7916,60.7916,60.5663,60.6616,344834.0
2021-09-13 09:45:00,69.99,70.43,69.94,70.3,367680.0,60.653,61.0343,60.6096,60.9216,367680.0
2021-09-13 09:50:00,70.3,70.6,70.29,70.48,447681.0,60.9216,61.1816,60.9129,61.0776,447681.0
2021-09-13 09:55:00,70.49,70.55,70.29,70.37,268224.0,61.0863,61.1383,60.9129,60.9823,268224.0
2021-09-13 10:00:00,70.36,70.43,70.14,70.14,263025.0,60.9736,61.0343,60.783,60.783,263025.0
2021-09-13 10:05:00,70.15,70.15,69.83,69.83,218023.0,60.7916,60.7916,60.5143,60.5143,218023.0
2021-09-13 10:10:00,69.84,70.0,69.76,69.99,157377.0,60.523,60.6616,60.4536,60.653,157377.0
2021-09-13 10:15:00,70.0,70.36,70.0,70.36,360561.0,60.6616,60.9736,60.6616,60.9736,360561.0
2021-09-13 10:20:00,70.38,70.57,70.38,70.49,435731.0,60.9909,61.1556,60.9909,61.0863,435731.0
2021-09-13 10:25:00,70.47,70.54,70.37,70.39,240492.0,61.0689,61.1296,60.9823,60.9996,240492.0
2021-09-13 10:30:00,70.38,70.43,70.19,70.25,203871.0,60.9909,61.0343,60.8263,60.8783,203871.0
2021-09-13 10:35:00,70.23,70.36,70.23,70.34,189487.0,60.8609,60.9736,60.8609,60.9563,189487.0
2021-09-13 10:40:00,70.34,70.38,70.22,70.28,191994.0,60.9563,60.9909,60.8523,60.9043,191994.0
2021-09-13 10:45:00,70.28,70.41,70.26,70.32,232902.0,60.9043,61.0169,60.8869,60.9389,232902.0
2021-09-13 10:50:00,70.31,70.35,70.24,70.34,78478.0,60.9303,60.9649,60.8696,60.9563,78478.0
2021-09-13 10:55:00,70.34,70.49,70.32,70.48,297281.0,60.9563,61.0863,60.9389,61.0776,297281.0
2021-09-13 11:00:00,70.49,70.53,70.45,70.48,237140.0,61.0863,61.1209,61.0516,61.0776,237140.0
2021-09-13 11:05:00,70.49,70.6,70.46,70.5,159958.0,61.0863,61.1816,61.0603,61.0949,159958.0
2021-09-13 11:10:00,70.49,70.49,70.22,70.27,188518.0,61.0863,61.0863,60.8523,60.8956,188518.0
2021-09-13 11:15:00,70.28,70.29,70.13,70.27,149561.0,60.9043,60.9129,60.7743,60.8956,149561.0
2021-09-13 11:20:00,70.28,70.43,70.27,70.43,103932.0,60.9043,61.0343,60.8956,61.0343,103932.0
2021-09-13 11:25:00,70.42,70.46,70.37,70.44,100123.0,61.0256,61.0603,60.9823,61.0429,100123.0
2021-09-13 11:30:00,70.44,70.61,70.43,70.61,176688.0,61.0429,61.1903,61.0343,61.1903,176688.0
2021-09-13 11:35:00,70.6,70.64,70.45,70.59,136996.0,61.1816,61.2162,61.0516,61.1729,136996.0
2021-09-13 11:40:00,70.59,70.61,70.46,70.53,77225.0,61.1729,61.1903,61.0603,61.1209,77225.0
2021-09-13 11:45:00,70.52,70.54,70.4,70.44,101630.0,61.1123,61.1296,61.0083,61.0429,101630.0
2021-09-13 11:50:00,70.44,70.47,70.39,70.46,158867.0,61.0429,61.0689,60.9996,61.0603,158867.0
2021-09-13 11:55:00,70.45,70.54,70.42,70.45,134116.0,61.0516,61.1296,61.0256,61.0516,134116.0
2021-09-13 12:00:00,70.44,70.46,70.37,70.44,81635.0,61.0429,61.0603,60.9823,61.0429,81635.0
2021-09-13 12:05:00,70.44,70.51,70.43,70.48,99048.0,61.0429,61.1036,61.0343,61.0776,99048.0
2021-09-13 12:10:00,70.49,70.66,70.49,70.65,303078.0,61.0863,61.2336,61.0863,61.2249,303078.0
2021-09-13 12:15:00,70.64,70.66,70.51,70.57,109610.0,61.2162,61.2336,61.1036,61.1556,109610.0
2021-09-13 12:20:00,70.58,70.61,70.54,70.59,174656.0,61.1643,61.1903,61.1296,61.1729,174656.0
2021-09-13 12:25:00,70.59,70.62,70.48,70.51,78312.0,61.1729,61.1989,61.0776,61.1036,78312.0
2021-09-13 12:30:00,70.51,70.6,70.49,70.55,80073.0,61.1036,61.1816,61.0863,61.1383,80073.0
2021-09-13 12:35:00,70.56,70.6,70.51,70.53,59679.0,61.1469,61.1816,61.1036,61.1209,59679.0
2021-09-13 12:40:00,70.53,70.56,70.42,70.42,69989.0,61.1209,61.1469,61.0256,61.0256,69989.0
2021-09-13 12:45:00,70.42,70.48,70.41,70.43,58204.0,61.0256,61.0776,61.0169,61.0343,58204.0
2021-09-13 12:50:00,70.44,70.49,70.44,70.45,105541.0,61.0429,61.0863,61.0429,61.0516,105541.0
2021-09-13 12:55:00,70.45,70.52,70.43,70.49,84909.0,61.0516,61.1123,61.0343,61.0863,84909.0
2021-09-13 13:00:00,70.48,70.55,70.46,70.49,58790.0,61.0776,61.1383,61.0603,61.0863,58790.0
2021-09-13 13:05:00,70.5,70.55,70.47,70.51,82486.0,61.0949,61.1383,61.0689,61.1036,82486.0
2021-09-13 13:10:00,70.51,70.51,70.41,70.42,133067.0,61.1036,61.1036,61.0169,61.0256,133067.0
2021-09-13 13:15:00,70.41,70.44,70.36,70.42,86197.0,61.0169,61.0429,60.9736,61.0256,86197.0
2021-09-13 13:20:00,70.42,70.43,70.37,70.4,124817.0,61.0256,61.0343,60.9823,61.0083,124817.0
2021-09-13 13:25:00,70.4,70.41,70.2,70.26,89975.0,61.0083,61.0169,60.8349,60.8869,89975.0
2021-09-13 13:30:00,70.26,70.26,70.19,70.21,109156.0,60.8869,60.8869,60.8263,60.8436,109156.0
2021-09-13 13:35:00,70.21,70.26,70.19,70.23,74229.0,60.8436,60.8869,60.8263,60.8609,74229.0
2021-09-13 13:40:00,70.22,70.24,70.18,70.2,61363.0,60.8523,60.8696,60.8176,60.8349,61363.0
2021-09-13 13:45:00,70.2,70.28,70.2,70.23,93284.0,60.8349,60.9043,60.8349,60.8609,93284.0
2021-09-13 13:50:00,70.22,70.26,70.17,70.23,75427.0,60.8523,60.8869,60.8089,60.8609,75427.0
2021-09-13 13:55:00,70.22,70.24,70.13,70.15,64418.0,60.8523,60.8696,60.7743,60.7916,64418.0
2021-09-13 14:00:00,70.15,70.29,70.14,70.26,129915.0,60.7916,60.9129,60.783,60.8869,129915.0
2021-09-13 14:05:00,70.25,70.27,70.21,70.23,71587.0,60.8783,60.8956,60.8436,60.8609,71587.0
2021-09-13 14:10:00,70.2,70.21,70.13,70.14,96003.0,60.8349,60.8436,60.7743,60.783,96003.0
2021-09-13 14:15:00,70.14,70.21,70.1,70.19,89757.0,60.783,60.8436,60.7483,60.8263,89757.0
2021-09-13 14:20:00,70.19,70.19,70.07,70.08,254239.0,60.8263,60.8263,60.7223,60.731,254239.0
2021-09-13 14:25:00,70.07,70.2,70.06,70.19,148489.0,60.7223,60.8349,60.7136,60.8263,148489.0
2021-09-13 14:30:00,70.19,70.22,70.13,70.15,84908.0,60.8263,60.8523,60.7743,60.7916,84908.0
2021-09-13 14:35:00,70.14,70.15,70.06,70.09,54270.0,60.783,60.7916,60.7136,60.7396,54270.0
2021-09-13 14:40:00,70.09,70.2,70.09,70.18,134587.0,60.7396,60.8349,60.7396,60.8176,134587.0
2021-09-13 14:45:00,70.17,70.27,70.14,70.26,52320.0,60.8089,60.8956,60.783,60.8869,52320.0
2021-09-13 14:50:00,70.25,70.28,70.2,70.2,65325.0,60.8783,60.9043,60.8349,60.8349,65325.0
2021-09-13 14:55:00,70.2,70.31,70.19,70.29,66369.0,60.8349,60.9303,60.8263,60.9129,66369.0
2021-09-13 15:00:00,70.29,70.29,70.06,70.08,180643.0,60.9129,60.9129,60.7136,60.731,180643.0
2021-09-13 15:05:00,70.08,70.2,70.06,70.17,127216.0,60.731,60.8349,60.7136,60.8089,127216.0
2021-09-13 15:10:00,70.17,70.26,70.17,70.23,121764.0,60.8089,60.8869,60.8089,60.8609,121764.0
2021-09-13 15:15:00,70.24,70.31,70.19,70.29,153500.0,60.8696,60.9303,60.8263,60.9129,153500.0
2021-09-13 15:20:00,70.28,70.32,70.22,70.27,140847.0,60.9043,60.9389,60.8523,60.8956,140847.0
2021-09-13 15:25:00,70.27,70.36,70.22,70.34,160694.0,60.8956,60.9736,60.8523,60.9563,160694.0
2021-09-13 15:30:00,70.35,70.45,70.3,70.42,115285.0,60.9649,61.0516,60.9216,61.0256,115285.0
2021-09-13 15:35:00,70.42,70.46,70.39,70.41,120350.0,61.0256,61.0603,60.9996,61.0169,120350.0
2021-09-13 15:40:00,70.41,70.44,70.34,70.4,172483.0,61.0169,61.0429,60.9563,61.0083,172483.0
2021-09-13 15:45:00,70.4,70.48,70.39,70.43,174577.0,61.0083,61.0776,60.9996,61.0343,174577.0
2021-09-13 15:50:00,70.44,70.52,70.42,70.48,375317.0,61.0429,61.1123,61.0256,61.0776,375317.0
2021-09-13 15:55:00,70.48,70.56,70.45,70.52,685689.0,61.0776,61.1469,61.0516,61.1123,685689.0
2021-09-14 09:30:00,70.84,70.92,70.55,70.89,485808.0,61.3896,61.4589,61.1383,61.4329,485808.0
2021-09-14 09:35:00,70.91,71.38,70.67,71.33,455320.0,61.4502,61.8575,61.2422,61.8142,455320.0
2021-09-14 09:40:00,71.33,71.35,70.86,71.01,357295.0,61.8142,61.8315,61.4069,61.5369,357295.0
2021-09-14 09:45:00,70.98,71.21,70.87,71.07,227223.0,61.5109,61.7102,61.4156,61.5889,227223.0
2021-09-14 09:50:00,71.07,71.26,70.89,71.0,398441.0,61.5889,61.7535,61.4329,61.5282,398441.0
2021-09-14 09:55:00,70.99,71.03,70.63,70.64,280655.0,61.5196,61.5542,61.2076,61.2162,280655.0
2021-09-14 10:00:00,70.65,70.65,70.13,70.23,430654.0,61.2249,61.2249,60.7743,60.8609,430654.0
2021-09-14 10:05:00,70.23,70.48,70.18,70.47,416316.0,60.8609,61.0776,60.8176,61.0689,416316.0
2021-09-14 10:10:00,70.48,70.48,70.24,70.24,308245.0,61.0776,61.0776,60.8696,60.8696,308245.0
2021-09-14 10:15:00,70.24,70.36,70.17,70.3,195793.0,60.8696,60.9736,60.8089,60.9216,195793.0
2021-09-14 10:20:00,70.31,70.33,69.94,69.97,339995.0,60.9303,60.9476,60.6096,60.6356,339995.0
2021-09-14 10:25:00,69.97,70.02,69.89,69.97,162980.0,60.6356,60.679,60.5663,60.6356,162980.0
2021-09-14 10:30:00,69.96,69.96,69.8,69.84,212712.0,60.627,60.627,60.4883,60.523,212712.0
2021-09-14 10:35:00,69.83,69.91,69.71,69.76,165420.0,60.5143,60.5836,60.4103,60.4536,165420.0
2021-09-14 10:40:00,69.75,69.76,69.55,69.6,266537.0,60.445,60.4536,60.2717,60.315,266537.0
2021-09-14 10:45:00,69.61,69.73,69.51,69.71,468199.0,60.3237,60.4276,60.237,60.4103,468199.0
2021-09-14 10:50:00,69.73,69.73,69.52,69.62,437584.0,60.4276,60.4276,60.2457,60.3323,437584.0
2021-09-14 10:55:00,69.63,69.63,69.45,69.48,322069.0,60.341,60.341,60.185,60.211,322069.0
2021-09-14 11:00:00,69.48,69.59,69.44,69.51,199170.0,60.211,60.3063,60.1763,60.237,199170.0
2021-09-14 11:05:00,69.51,69.62,69.45,69.62,228957.0,60.237,60.3323,60.185,60.3323,228957.0
2021-09-14 11:10:00,69.62,69.79,69.57,69.78,284343.0,60.3323,60.4796,60.289,60.471,284343.0
2021-09-14 11:15:00,69.78,69.79,69.67,69.67,278213.0,60.471,60.4796,60.3757,60.3757,278213.0
2021-09-14 11:20:00,69.67,69.72,69.58,69.67,110842.0,60.3757,60.419,60.2977,60.3757,110842.0
2021-09-14 11:25:00,69.66,69.69,69.56,69.69,96836.0,60.367,60.393,60.2803,60.393,96836.0
2021-09-14 11:30:00,69.7,69.75,69.64,69.66,151457.0,60.4016,60.445,60.3497,60.367,151457.0
2021-09-14 11:35:00,69.67,69.67,69.5,69.54,179455.0,60.3757,60.3757,60.2283,60.263,179455.0
2021-09-14 11:40:00,69.54,69.58,69.47,69.56,342211.0,60.263,60.2977,60.2023,60.2803,342211.0
2021-09-14 11:45:00,69.56,69.6,69.5,69.59,186867.0,60.2803,60.315,60.2283,60.3063,186867.0
2021-09-14 11:50:00,69.59,69.59,69.43,69.49,172539.0,60.3063,60.3063,60.1677,60.2197,172539.0
2021-09-14 11:55:00,69.48,69.55,69.45,69.53,106450.0,60.211,60.2717,60.185,60.2543,106450.0
2021-09-14 12:00:00,69.53,69.62,69.5,69.6,212574.0,60.2543,60.3323,60.2283,60.315,212574.0
2021-09-14 12:05:00,69.6,69.64,69.56,69.63,147260.0,60.315,60.3497,60.2803,60.341,147260.0
2021-09-14 12:10:00,69.63,69.66,69.57,69.61,121664.0,60.341,60.367,60.289,60.3237,121664.0
2021-09-14 12:15:00,69.61,69.62,69.5,69.52,174634.0,60.3237,60.3323,60.2283,60.2457,174634.0
2021-09-14 12:20:00,69.51,69.54,69.48,69.49,100913.0,60.237,60.263,60.211,60.2197,100913.0
2021-09-14 12:25:00,69.49,69.53,69.47,69.5,84875.0,60.2197,60.2543,60.2023,60.2283,84875.0
2021-09-14 12:30:00,69.5,69.51,69.45,69.5,238325.0,60.2283,60.237,60.185,60.2283,238325.0
2021-09-14 12:35:00,69.49,69.57,69.45,69.55,100206.0,60.2197,60.289,60.185,60.2717,100206.0
2021-09-14 12:40:00,69.55,69.59,69.48,69.56,130448.0,60.2717,60.3063,60.211,60.2803,130448.0
2021-09-14 12:45:00,69.57,69.62,69.52,69.57,126939.0,60.289,60.3323,60.2457,60.289,126939.0
2021-09-14 12:50:00,69.56,69.57,69.46,69.5,84831.0,60.2803,60.289,60.1937,60.2283,84831.0
2021-09-14 12:55:00,69.49,69.5,69.41,69.42,111552.0,60.2197,60.2283,60.1503,60.159,111552.0
2021-09-14 13:00:00,69.41,69.48,69.33,69.33,114346.0,60.1503,60.211,60.081,60.081,114346.0
2021-09-14 13:05:00,69.33,69.35,69.26,69.31,141743.0,60.081,60.0983,60.0203,60.0637,141743.0
2021-09-14 13:10:00,69.31,69.32,69.26,69.26,148500.0,60.0637,60.0723,60.0203,60.0203,148500.0
2021-09-14 13:15:00,69.26,69.31,69.25,69.28,259288.0,60.0203,60.0637,60.0117,60.0377,259288.0
2021-09-14 13:20:00,69.28,69.43,69.27,69.38,218683.0,60.0377,60.1677,60.029,60.1243,218683.0
2021-09-14 13:25:00,69.39,69.43,69.33,69.36,120297.0,60.133,60.1677,60.081,60.107,120297.0
2021-09-14 13:30:00,69.37,69.38,69.28,69.32,267174.0,60.1157,60.1243,60.0377,60.0723,267174.0
2021-09-14 13:35:00,69.33,69.44,69.29,69.44,128759.0,60.081,60.1763,60.0463,60.1763,128759.0
2021-09-14 13:40:00,69.43,69.46,69.38,69.46,72421.0,60.1677,60.1937,60.1243,60.1937,72421.0
2021-09-14 13:45:00,69.47,69.5,69.37,69.38,104131.0,60.2023,60.2283,60.1157,60.1243,104131.0
2021-09-14 13:50:00,69.39,69.39,69.33,69.38,84082.0,60.133,60.133,60.081,60.1243,84082.0
2021-09-14 13:55:00,69.38,69.38,69.28,69.29,111792.0,60.1243,60.1243,60.0377,60.0463,111792.0
2021-09-14 14:00:00,69.29,69.29,69.21,69.26,163899.0,60.0463,60.0463,59.977,60.0203,163899.0
2021-09-14 14:05:00,69.26,69.26,69.16,69.19,150022.0,60.0203,60.0203,59.9337,59.9597,150022.0
2021-09-14 14:10:00,69.19,69.21,69.13,69.14,114726.0,59.9597,59.977,59.9077,59.9164,114726.0
2021-09-14 14:15:00,69.14,69.17,69.1,69.14,176689.0,59.9164,59.9424,59.8817,59.9164,176689.0
2021-09-14 14:20:00,69.15,69.15,69.09,69.14,164465.0,59.925,59.925,59.873,59.9164,164465.0
2021-09-14 14:25:00,69.16,69.2,69.11,69.17,141315.0,59.9337,59.9684,59.8904,59.9424,141315.0
2021-09-14 14:30:00,69.17,69.17,69.02,69.05,168114.0,59.9424,59.9424,59.8124,59.8384,168114.0
2021-09-14 14:35:00,69.05,69.16,69.03,69.13,164651.0,59.8384,59.9337,59.821,59.9077,164651.0
2021-09-14 14:40:00,69.13,69.22,69.11,69.19,189829.0,59.9077,59.9857,59.8904,59.9597,189829.0
2021-09-14 14:45:00,69.19,69.19,69.04,69.05,152645.0,59.9597,59.9597,59.8297,59.8384,152645.0
2021-09-14 14:50:00,69.06,69.1,69.01,69.06,169587.0,59.847,59.8817,59.8037,59.847,169587.0
2021-09-14 14:55:00,69.06,69.1,68.97,69.02,394225.0,59.847,59.8817,59.769,59.8124,394225.0
2021-09-14 15:00:00,69.03,69.04,68.95,68.98,212951.0,59.821,59.8297,59.7517,59.7777,212951.0
2021-09-14 15:05:00,68.98,69.06,68.97,69.01,125942.0,59.7777,59.847,59.769,59.8037,125942.0
2021-09-14 15:10:00,69.01,69.07,68.96,68.97,159170.0,59.8037,59.8557,59.7604,59.769,159170.0
2021-09-14 15:15:00,68.98,68.99,68.87,68.89,275801.0,59.7777,59.7864,59.6824,59.6997,275801.0
2021-09-14 15:20:00,68.89,69.03,68.86,68.94,168146.0,59.6997,59.821,59.6737,59.743,168146.0
2021-09-14 15:25:00,68.94,68.98,68.87,68.88,154548.0,59.743,59.7777,59.6824,59.691,154548.0
2021-09-14 15:30:00,68.88,68.89,68.8,68.89,286730.0,59.691,59.6997,59.6217,59.6997,286730.0
2021-09-14 15:35:00,68.89,69.01,68.8,68.84,1247728.0,59.6997,59.8037,59.6217,59.6564,1247728.0
2021-09-14 15:40:00,68.84,68.91,68.55,68.8,1434540.0,59.6564,59.717,59.4051,59.6217,1434540.0
2021-09-14 15:45:00,68.8,68.83,68.58,68.61,709218.0,59.6217,59.6477,59.4311,59.4571,709218.0
2021-09-14 15:50:00,68.62,68.74,68.52,68.71,1219574.0,59.4657,59.5697,59.3791,59.5437,1219574.0
2021-09-14 15:55:00,68.71,68.79,68.66,68.79,1757375.0,59.5437,59.613,59.5004,59.613,1757375.0
2021-09-15 09:30:00,68.82,69.08,68.62,69.08,614558.0,59.639,59.8644,59.4657,59.8644,614558.0
2021-09-15 09:35:00,69.09,69.35,69.01,69.25,625579.0,59.873,60.0983,59.8037,60.0117,625579.0
2021-09-15 09:40:00,69.25,69.37,69.09,69.21,410643.0,60.0117,60.1157,59.873,59.977,410643.0
2021-09-15 09:45:00,69.22,69.68,69.19,69.66,320971.0,59.9857,60.3843,59.9597,60.367,320971.0
2021-09-15 09:50:00,69.67,69.83,69.6,69.79,426047.0,60.3757,60.5143,60.315,60.4796,426047.0
2021-09-15 09:55:00,69.8,69.87,69.63,69.69,301668.0,60.4883,60.549,60.341,60.393,301668.0
2021-09-15 10:00:00,69.69,69.82,69.62,69.78,200530.0,60.393,60.5056,60.3323,60.471,200530.0
2021-09-15 10:05:00,69.78,69.8,69.45,69.49,163748.0,60.471,60.4883,60.185,60.2197,163748.0
2021-09-15 10:10:00,69.48,69.58,69.38,69.5,175379.0,60.211,60.2977,60.1243,60.2283,175379.0
2021-09-15 10:15:00,69.5,69.57,69.35,69.56,139792.0,60.2283,60.289,60.0983,60.2803,139792.0
2021-09-15 10:20:00,69.56,69.63,69.43,69.63,122932.0,60.2803,60.341,60.1677,60.341,122932.0
2021-09-15 10:25:00,69.62,69.71,69.61,69.61,131430.0,60.3323,60.4103,60.3237,60.3237,131430.0
2021-09-15 10:30:00,69.61,69.87,69.61,69.76,167360.0,60.3237,60.549,60.3237,60.4536,167360.0
2021-09-15 10:35:00,69.76,69.86,69.71,69.74,189796.0,60.4536,60.5403,60.4103,60.4363,189796.0
2021-09-15 10:40:00,69.74,69.78,69.52,69.53,165020.0,60.4363,60.471,60.2457,60.2543,165020.0
2021-09-15 10:45:00,69.53,69.77,69.53,69.77,189653.0,60.2543,60.4623,60.2543,60.4623,189653.0
2021-09-15 10:50:00,69.77,69.83,69.71,69.74,207404.0,60.4623,60.5143,60.4103,60.4363,207404.0
2021-09-15 10:55:00,69.75,69.89,69.69,69.88,175311.0,60.445,60.5663,60.393,60.5576,175311.0
2021-09-15 11:00:00,69.88,69.93,69.8,69.92,157585.0,60.5576,60.601,60.4883,60.5923,157585.0
2021-09-15 11:05:00,69.92,70.09,69.91,70.06,198875.0,60.5923,60.7396,60.5836,60.7136,198875.0
2021-09-15 11:10:00,70.06,70.13,70.02,70.05,135095.0,60.7136,60.7743,60.679,60.705,135095.0
2021-09-15 11:15:00,70.05,70.19,70.04,70.18,237975.0,60.705,60.8263,60.6963,60.8176,237975.0
2021-09-15 11:20:00,70.19,70.43,70.19,70.39,594389.0,60.8263,61.0343,60.8263,60.9996,594389.0
2021-09-15 11:25:00,70.38,70.53,70.38,70.48,332873.0,60.9909,61.1209,60.9909,61.0776,332873.0
2021-09-15 11:30:00,70.49,70.52,70.28,70.38,591111.0,61.0863,61.1123,60.9043,60.9909,591111.0
2021-09-15 11:35:00,70.38,70.47,70.35,70.39,188094.0,60.9909,61.0689,60.9649,60.9996,188094.0
2021-09-15 11:40:00,70.39,70.43,70.28,70.42,113437.0,60.9996,61.0343,60.9043,61.0256,113437.0
2021-09-15 11:45:00,70.42,70.48,70.25,70.27,241615.0,61.0256,61.0776,60.8783,60.8956,241615.0
2021-09-15 11:50:00,70.27,70.32,70.14,70.23,244580.0,60.8956,60.9389,60.783,60.8609,244580.0
2021-09-15 11:55:00,70.23,70.24,70.15,70.22,175786.0,60.8609,60.8696,60.7916,60.8523,175786.0
2021-09-15 12:00:00,70.22,70.22,70.0,70.03,250477.0,60.8523,60.8523,60.6616,60.6876,250477.0
2021-09-15 12:05:00,70.03,70.03,69.96,70.01,152737.0,60.6876,60.6876,60.627,60.6703,152737.0
2021-09-15 12:10:00,70.02,70.12,70.01,70.08,106418.0,60.679,60.7656,60.6703,60.731,106418.0
2021-09-15 12:15:00,70.09,70.18,70.08,70.17,93288.0,60.7396,60.8176,60.731,60.8089,93288.0
2021-09-15 12:20:00,70.17,70.19,70.13,70.18,88355.0,60.8089,60.8263,60.7743,60.8176,88355.0
2021-09-15 12:25:00,70.17,70.22,70.11,70.12,117226.0,60.8089,60.8523,60.757,60.7656,117226.0
2021-09-15 12:30:00,70.12,70.15,70.06,70.12,136290.0,60.7656,60.7916,60.7136,60.7656,136290.0
2021-09-15 12:35:00,70.13,70.21,70.11,70.17,88987.0,60.7743,60.8436,60.757,60.8089,88987.0
2021-09-15 12:40:00,70.17,70.32,70.17,70.27,187114.0,60.8089,60.9389,60.8089,60.8956,187114.0
2021-09-15 12:45:00,70.26,70.29,70.21,70.27,105231.0,60.8869,60.9129,60.8436,60.8956,105231.0
2021-09-15 12:50:00,70.27,70.29,70.22,70.27,63146.0,60.8956,60.9129,60.8523,60.8956,63146.0
2021-09-15 12:55:00,70.27,70.35,70.27,70.33,96999.0,60.8956,60.9649,60.8956,60.9476,96999.0
2021-09-15 13:00:00,70.33,70.35,70.29,70.34,63300.0,60.9476,60.9649,60.9129,60.9563,63300.0
2021-09-15 13:05:00,70.34,70.38,70.27,70.29,110538.0,60.9563,60.9909,60.8956,60.9129,110538.0
2021-09-15 13:10:00,70.3,70.44,70.29,70.43,103161.0,60.9216,61.0429,60.9129,61.0343,103161.0
2021-09-15 13:15:00,70.44,70.45,70.38,70.39,87021.0,61.0429,61.0516,60.9909,60.9996,87021.0
2021-09-15 13:20:00,70.39,70.45,70.37,70.43,94895.0,60.9996,61.0516,60.9823,61.0343,94895.0
2021-09-15 13:25:00,70.44,70.46,70.39,70.4,82619.0,61.0429,61.0603,60.9996,61.0083,82619.0
2021-09-15 13:30:00,70.4,70.5,70.39,70.48,99305.0,61.0083,61.0949,60.9996,61.0776,99305.0
2021-09-15 13:35:00,70.49,70.56,70.46,70.55,152819.0,61.0863,61.1469,61.0603,61.1383,152819.0
2021-09-15 13:40:00,70.56,70.6,70.54,70.59,102344.0,61.1469,61.1816,61.1296,61.1729,102344.0
2021-09-15 13:45:00,70.59,70.66,70.57,70.62,113092.0,61.1729,61.2336,61.1556,61.1989,113092.0
2021-09-15 13:50:00,70.62,70.64,70.56,70.56,90432.0,61.1989,61.2162,61.1469,61.1469,90432.0
2021-09-15 13:55:00,70.56,70.58,70.5,70.51,73788.0,61.1469,61.1643,61.0949,61.1036,73788.0
2021-09-15 14:00:00,70.51,70.54,70.45,70.5,118092.0,61.1036,61.1296,61.0516,61.0949,118092.0
2021-09-15 14:05:00,70.5,70.53,70.44,70.51,104470.0,61.0949,61.1209,61.0429,61.1036,104470.0
2021-09-15 14:10:00,70.51,70.55,70.46,70.46,99660.0,61.1036,61.1383,61.0603,61.0603,99660.0
2021-09-15 14:15:00,70.47,70.51,70.37,70.42,166586.0,61.0689,61.1036,60.9823,61.0256,166586.0
2021-09-15 14:20:00,70.42,70.46,70.39,70.45,91210.0,61.0256,61.0603,60.9996,61.0516,91210.0
2021-09-15 14:25:00,70.47,70.6,70.45,70.56,121735.0,61.0689,61.1816,61.0516,61.1469,121735.0
2021-09-15 14:30:00,70.57,70.59,70.5,70.53,93089.0,61.1556,61.1729,61.0949,61.1209,93089.0
2021-09-15 14:35:00,70.54,70.6,70.53,70.57,122687.0,61.1296,61.1816,61.1209,61.1556,122687.0
2021-09-15 14:40:00,70.58,70.71,70.56,70.67,192222.0,61.1643,61.2769,61.1469,61.2422,192222.0
2021-09-15 14:45:00,70.68,70.75,70.65,70.67,109119.0,61.2509,61.3116,61.2249,61.2422,109119.0
2021-09-15 14:50:00,70.68,70.71,70.59,70.62,89953.0,61.2509,61.2769,61.1729,61.1989,89953.0
2021-09-15 14:55:00,70.62,70.64,70.55,70.56,106788.0,61.1989,61.2162,61.1383,61.1469,106788.0
2021-09-15 15:00:00,70.56,70.62,70.52,70.61,139562.0,61.1469,61.1989,61.1123,61.1903,139562.0
2021-09-15 15:05:00,70.62,70.69,70.61,70.68,86379.0,61.1989,61.2596,61.1903,61.2509,86379.0
2021-09-15 15:10:00,70.67,70.83,70.67,70.83,108304.0,61.2422,61.3809,61.2422,61.3809,108304.0
2021-09-15 15:15:00,70.83,70.86,70.8,70.84,174720.0,61.3809,61.4069,61.3549,61.3896,174720.0
2021-09-15 15:20:00,70.84,70.87,70.75,70.81,308838.0,61.3896,61.4156,61.3116,61.3636,308838.0
2021-09-15 15:25:00,70.81,70.84,70.74,70.75,308997.0,61.3636,61.3896,61.3029,61.3116,308997.0
2021-09-15 15:30:00,70.75,70.81,70.7,70.78,277765.0,61.3116,61.3636,61.2682,61.3376,277765.0
2021-09-15 15:35:00,70.78,70.87,70.74,70.84,319360.0,61.3376,61.4156,61.3029,61.3896,319360.0
2021-09-15 15:40:00,70.83,70.87,70.78,70.84,273275.0,61.3809,61.4156,61.3376,61.3896,273275.0
2021-09-15 15:45:00,70.84,70.84,70.63,70.64,311474.0,61.3896,61.3896,61.2076,61.2162,311474.0
2021-09-15 15:50:00,70.64,70.67,70.61,70.62,419566.0,61.2162,61.2422,61.1903,61.1989,419566.0
2021-09-15 15:55:00,70.61,70.64,70.43,70.45,1544925.0,61.1903,61.2162,61.0343,61.0516,1544925.0
2021-09-16 09:30:00,71.03,71.18,70.72,71.01,865693.0,61.5542,61.6842,61.2856,61.5369,865693.0
2021-09-16 09:35:00,71.01,71.01,70.64,70.91,616212.0,61.5369,61.5369,61.2162,61.4502,616212.0
2021-09-16 09:40:00,70.91,70.97,70.71,70.74,307960.0,61.4502,61.5022,61.2769,61.3029,307960.0
2021-09-16 09:45:00,70.73,70.74,70.46,70.73,185042.0,61.2942,61.3029,61.0603,61.2942,185042.0
2021-09-16 09:50:00,70.73,70.84,70.51,70.57,182897.0,61.2942,61.3896,61.1036,61.1556,182897.0
2021-09-16 09:55:00,70.57,70.67,70.49,70.66,141750.0,61.1556,61.2422,61.0863,61.2336,141750.0
2021-09-16 10:00:00,70.65,70.78,70.56,70.63,209272.0,61.2249,61.3376,61.1469,61.2076,209272.0
2021-09-16 10:05:00,70.63,70.71,70.41,70.62,214628.0,61.2076,61.2769,61.0169,61.1989,214628.0
2021-09-16 10:10:00,70.63,70.76,70.54,70.56,197001.0,61.2076,61.3202,61.1296,61.1469,197001.0
2021-09-16 10:15:00,70.56,70.63,70.31,70.33,249073.0,61.1469,61.2076,60.9303,60.9476,249073.0
2021-09-16 10:20:00,70.32,70.47,70.28,70.38,155771.0,60.9389,61.0689,60.9043,60.9909,155771.0
2021-09-16 10:25:00,70.38,70.42,70.31,70.4,94105.0,60.9909,61.0256,60.9303,61.0083,94105.0
2021-09-16 10:30:00,70.4,70.49,70.31,70.48,104085.0,61.0083,61.0863,60.9303,61.0776,104085.0
2021-09-16 10:35:00,70.48,70.54,70.39,70.52,172364.0,61.0776,61.1296,60.9996,61.1123,172364.0
2021-09-16 10:40:00,70.52,70.55,70.28,70.33,219633.0,61.1123,61.1383,60.9043,60.9476,219633.0
2021-09-16 10:45:00,70.31,70.43,70.27,70.37,146756.0,60.9303,61.0343,60.8956,60.9823,146756.0
2021-09-16 10:50:00,70.36,70.37,70.14,70.17,224919.0,60.9736,60.9823,60.783,60.8089,224919.0
2021-09-16 10:55:00,70.17,70.18,70.08,70.16,131031.0,60.8089,60.8176,60.731,60.8003,131031.0
2021-09-16 11:00:00,70.16,70.3,70.13,70.2,108590.0,60.8003,60.9216,60.7743,60.8349,108590.0
2021-09-16 11:05:00,70.21,70.28,70.13,70.27,146617.0,60.8436,60.9043,60.7743,60.8956,146617.0
2021-09-16 11:10:00,70.26,70.47,70.18,70.45,178289.0,60.8869,61.0689,60.8176,61.0516,178289.0
2021-09-16 11:15:00,70.44,70.44,70.29,70.32,138722.0,61.0429,61.0429,60.9129,60.9389,138722.0
2021-09-16 11:20:00,70.33,70.35,70.28,70.34,93947.0,60.9476,60.9649,60.9043,60.9563,93947.0
2021-09-16 11:25:00,70.33,70.41,70.31,70.33,82176.0,60.9476,61.0169,60.9303,60.9476,82176.0
2021-09-16 11:30:00,70.33,70.44,70.32,70.39,77869.0,60.9476,61.0429,60.9389,60.9996,77869.0
2021-09-16 11:35:00,70.4,70.45,70.36,70.45,69295.0,61.0083,61.0516,60.9736,61.0516,69295.0
2021-09-16 11:40:00,70.44,70.47,70.35,70.35,109802.0,61.0429,61.0689,60.9649,60.9649,109802.0
2021-09-16 11:45:00,70.36,70.41,70.32,70.4,141983.0,60.9736,61.0169,60.9389,61.0083,141983.0
2021-09-16 11:50:00,70.4,70.44,70.38,70.42,119310.0,61.0083,61.0429,60.9909,61.0256,119310.0
2021-09-16 11:55:00,70.42,70.47,70.39,70.42,125204.0,61.0256,61.0689,60.9996,61.0256,125204.0
2021-09-16 12:00:00,70.42,70.46,70.31,70.31,141081.0,61.0256,61.0603,60.9303,60.9303,141081.0
2021-09-16 12:05:00,70.31,70.4,70.3,70.38,74625.0,60.9303,61.0083,60.9216,60.9909,74625.0
2021-09-16 12:10:00,70.39,70.45,70.37,70.42,63227.0,60.9996,61.0516,60.9823,61.0256,63227.0
2021-09-16 12:15:00,70.41,70.46,70.39,70.45,98087.0,61.0169,61.0603,60.9996,61.0516,98087.0
2021-09-16 12:20:00,70.45,70.56,70.45,70.52,119176.0,61.0516,61.1469,61.0516,61.1123,119176.0
2021-09-16 12:25:00,70.53,70.54,70.46,70.5,57932.0,61.1209,61.1296,61.0603,61.0949,57932.0
2021-09-16 12:30:00,70.5,70.52,70.48,70.49,59145.0,61.0949,61.1123,61.0776,61.0863,59145.0
2021-09-16 12:35:00,70.48,70.54,70.48,70.52,104984.0,61.0776,61.1296,61.0776,61.1123,104984.0
2021-09-16 12:40:00,70.53,70.66,70.51,70.65,204980.0,61.1209,61.2336,61.1036,61.2249,204980.0
2021-09-16 12:45:00,70.65,70.69,70.62,70.64,120834.0,61.2249,61.2596,61.1989,61.2162,120834.0
2021-09-16 12:50:00,70.65,70.65,70.57,70.57,76963.0,61.2249,61.2249,61.1556,61.1556,76963.0
2021-09-16 12:55:00,70.58,70.65,70.58,70.62,78612.0,61.1643,61.2249,61.1643,61.1989,78612.0
2021-09-16 13:00:00,70.62,70.62,70.48,70.5,174350.0,61.1989,61.1989,61.0776,61.0949,174350.0
2021-09-16 13:05:00,70.5,70.55,70.47,70.54,98905.0,61.0949,61.1383,61.0689,61.1296,98905.0
2021-09-16 13:10:00,70.54,70.55,70.51,70.53,62870.0,61.1296,61.1383,61.1036,61.1209,62870.0
2021-09-16 13:15:00,70.53,70.6,70.52,70.57,141875.0,61.1209,61.1816,61.1123,61.1556,141875.0
2021-09-16 13:20:00,70.58,70.61,70.51,70.55,191488.0,61.1643,61.1903,61.1036,61.1383,191488.0
2021-09-16 13:25:00,70.55,70.58,70.47,70.48,75088.0,61.1383,61.1643,61.0689,61.0776,75088.0
2021-09-16 13:30:00,70.48,70.51,70.42,70.44,111837.0,61.0776,61.1036,61.0256,61.0429,111837.0
2021-09-16 13:35:00,70.42,70.43,70.36,70.39,66011.0,61.0256,61.0343,60.9736,60.9996,66011.0
2021-09-16 13:40:00,70.4,70.42,70.38,70.4,69420.0,61.0083,61.0256,60.9909,61.0083,69420.0
2021-09-16 13:45:00,70.39,70.43,70.39,70.41,85453.0,60.9996,61.0343,60.9996,61.0169,85453.0
2021-09-16 13:50:00,70.41,70.58,70.4,70.56,124771.0,61.0169,61.1643,61.0083,61.1469,124771.0
2021-09-16 13:55:00,70.56,70.58,70.47,70.5,152699.0,61.1469,61.1643,61.0689,61.0949,152699.0
2021-09-16 14:00:00,70.5,70.54,70.47,70.52,90972.0,61.0949,61.1296,61.0689,61.1123,90972.0
2021-09-16 14:05:00,70.52,70.53,70.48,70.51,80521.0,61.1123,61.1209,61.0776,61.1036,80521.0
2021-09-16 14:10:00,70.52,70.62,70.51,70.59,187045.0,61.1123,61.1989,61.1036,61.1729,187045.0
2021-09-16 14:15:00,70.59,70.61,70.54,70.55,71897.0,61.1729,61.1903,61.1296,61.1383,71897.0
2021-09-16 14:20:00,70.55,70.57,70.49,70.51,140678.0,61.1383,61.1556,61.0863,61.1036,140678.0
2021-09-16 14:25:00,70.51,70.55,70.47,70.52,115325.0,61.1036,61.1383,61.0689,61.1123,115325.0
2021-09-16 14:30:00,70.51,70.61,70.51,70.57,154371.0,61.1036,61.1903,61.1036,61.1556,154371.0
2021-09-16 14:35:00,70.57,70.61,70.55,70.57,152901.0,61.1556,61.1903,61.1383,61.1556,152901.0
2021-09-16 14:40:00,70.57,70.6,70.54,70.56,97419.0,61.1556,61.1816,61.1296,61.1469,97419.0
2021-09-16 14:45:00,70.56,70.57,70.5,70.51,149844.0,61.1469,61.1556,61.0949,61.1036,149844.0
2021-09-16 14:50:00,70.51,70.52,70.45,70.48,220269.0,61.1036,61.1123,61.0516,61.0776,220269.0
2021-09-16 14:55:00,70.49,70.55,70.49,70.5,142871.0,61.0863,61.1383,61.0863,61.0949,142871.0
2021-09-16 15:00:00,70.51,70.53,70.48,70.51,119541.0,61.1036,61.1209,61.0776,61.1036,119541.0
2021-09-16 15:05:00,70.5,70.55,70.48,70.5,526540.0,61.0949,61.1383,61.0776,61.0949,526540.0
2021-09-16 15:10:00,70.5,70.54,70.44,70.46,308547.0,61.0949,61.1296,61.0429,61.0603,308547.0
2021-09-16 15:15:00,70.47,70.48,70.4,70.48,302982.0,61.0689,61.0776,61.0083,61.0776,302982.0
2021-09-16 15:20:00,70.47,70.5,70.39,70.4,237530.0,61.0689,61.0949,60.9996,61.0083,237530.0
2021-09-16 15:25:00,70.4,70.42,70.33,70.35,193344.0,61.0083,61.0256,60.9476,60.9649,193344.0
2021-09-16 15:30:00,70.34,70.35,70.26,70.27,286590.0,60.9563,60.9649,60.8869,60.8956,286590.0
2021-09-16 15:35:00,70.27,70.41,70.26,70.39,184974.0,60.8956,61.0169,60.8869,60.9996,184974.0
2021-09-16 15:40:00,70.4,70.43,70.28,70.29,176206.0,61.0083,61.0343,60.9043,60.9129,176206.0
2021-09-16 15:45:00,70.3,70.33,70.15,70.18,222083.0,60.9216,60.9476,60.7916,60.8176,222083.0
2021-09-16 15:50:00,70.18,70.23,70.14,70.19,611706.0,60.8176,60.8609,60.783,60.8263,611706.0
2021-09-16 15:55:00,70.19,70.19,69.99,70.0,1166899.0,60.8263,60.8263,60.653,60.6616,1166899.0
2021-09-17 09:30:00,69.77,70.29,69.66,70.09,2316504.0,60.4623,60.9129,60.367,60.7396,2316504.0
2021-09-17 09:35:00,70.08,70.46,70.0,70.46,364587.0,60.731,61.0603,60.6616,61.0603,364587.0
2021-09-17 09:40:00,70.46,70.54,70.29,70.36,242089.0,61.0603,61.1296,60.9129,60.9736,242089.0
2021-09-17 09:45:00,70.37,70.49,70.3,70.35,230453.0,60.9823,61.0863,60.9216,60.9649,230453.0
2021-09-17 09:50:00,70.36,70.58,70.19,70.22,275771.0,60.9736,61.1643,60.8263,60.8523,275771.0
2021-09-17 09:55:00,70.22,70.22,69.85,70.08,255933.0,60.8523,60.8523,60.5316,60.731,255933.0
2021-09-17 10:00:00,70.09,70.23,70.0,70.17,166602.0,60.7396,60.8609,60.6616,60.8089,166602.0
2021-09-17 10:05:00,70.17,70.25,70.08,70.09,108672.0,60.8089,60.8783,60.731,60.7396,108672.0
2021-09-17 10:10:00,70.09,70.2,69.99,69.99,150795.0,60.7396,60.8349,60.653,60.653,150795.0
2021-09-17 10:15:00,69.98,70.17,69.92,70.17,114982.0,60.6443,60.8089,60.5923,60.8089,114982.0
2021-09-17 10:20:00,70.16,70.24,70.09,70.11,159143.0,60.8003,60.8696,60.7396,60.757,159143.0
2021-09-17 10:25:00,70.1,70.19,70.02,70.11,100845.0,60.7483,60.8263,60.679,60.757,100845.0
2021-09-17 10:30:00,70.12,70.12,69.93,70.01,137433.0,60.7656,60.7656,60.601,60.6703,137433.0
2021-09-17 10:35:00,70.01,70.08,69.93,69.98,131168.0,60.6703,60.731,60.601,60.6443,131168.0
2021-09-17 10:40:00,69.98,69.99,69.81,69.87,162487.0,60.6443,60.653,60.497,60.549,162487.0
2021-09-17 10:45:00,69.86,70.01,69.8,69.97,200515.0,60.5403,60.6703,60.4883,60.6356,200515.0
2021-09-17 10:50:00,69.97,70.05,69.9,70.03,204014.0,60.6356,60.705,60.575,60.6876,204014.0
2021-09-17 10:55:00,70.03,70.06,69.94,70.02,148462.0,60.6876,60.7136,60.6096,60.679,148462.0
2021-09-17 11:00:00,70.02,70.22,69.96,70.22,172294.0,60.679,60.8523,60.627,60.8523,172294.0
2021-09-17 11:05:00,70.21,70.24,70.17,70.22,158760.0,60.8436,60.8696,60.8089,60.8523,158760.0
2021-09-17 11:10:00,70.21,70.36,70.12,70.34,139051.0,60.8436,60.9736,60.7656,60.9563,139051.0
2021-09-17 11:15:00,70.33,70.5,70.31,70.48,109601.0,60.9476,61.0949,60.9303,61.0776,109601.0
2021-09-17 11:20:00,70.48,70.5,70.41,70.41,124589.0,61.0776,61.0949,61.0169,61.0169,124589.0
2021-09-17 11:25:00,70.4,70.42,70.29,70.33,89977.0,61.0083,61.0256,60.9129,60.9476,89977.0
2021-09-17 11:30:00,70.33,70.34,70.23,70.32,138096.0,60.9476,60.9563,60.8609,60.9389,138096.0
2021-09-17 11:35:00,70.32,70.4,70.26,70.39,139285.0,60.9389,61.0083,60.8869,60.9996,139285.0
2021-09-17 11:40:00,70.39,70.42,70.28,70.32,119967.0,60.9996,61.0256,60.9043,60.9389,119967.0
2021-09-17 11:45:00,70.31,70.44,70.29,70.42,93341.0,60.9303,61.0429,60.9129,61.0256,93341.0
2021-09-17 11:50:00,70.42,70.42,70.31,70.32,97263.0,61.0256,61.0256,60.9303,60.9389,97263.0
2021-09-17 11:55:00,70.33,70.45,70.32,70.42,106987.0,60.9476,61.0516,60.9389,61.0256,106987.0
2021-09-17 12:00:00,70.42,70.44,70.3,70.34,97782.0,61.0256,61.0429,60.9216,60.9563,97782.0
2021-09-17 12:05:00,70.34,70.38,70.29,70.35,72621.0,60.9563,60.9909,60.9129,60.9649,72621.0
2021-09-17 12:10:00,70.35,70.39,70.33,70.34,77287.0,60.9649,60.9996,60.9476,60.9563,77287.0
2021-09-17 12:15:00,70.36,70.37,70.3,70.32,78254.0,60.9736,60.9823,60.9216,60.9389,78254.0
2021-09-17 12:20:00,70.32,70.44,70.32,70.42,96588.0,60.9389,61.0429,60.9389,61.0256,96588.0
2021-09-17 12:25:00,70.42,70.43,70.34,70.35,65583.0,61.0256,61.0343,60.9563,60.9649,65583.0
2021-09-17 12:30:00,70.34,70.4,70.33,70.37,72690.0,60.9563,61.0083,60.9476,60.9823,72690.0
2021-09-17 12:35:00,70.37,70.48,70.37,70.47,81507.0,60.9823,61.0776,60.9823,61.0689,81507.0
2021-09-17 12:40:00,70.46,70.51,70.45,70.48,103088.0,61.0603,61.1036,61.0516,61.0776,103088.0
2021-09-17 12:45:00,70.49,70.52,70.42,70.47,137294.0,61.0863,61.1123,61.0256,61.0689,137294.0
2021-09-17 12:50:00,70.46,70.49,70.37,70.42,122824.0,61.0603,61.0863,60.9823,61.0256,122824.0
2021-09-17 12:55:00,70.42,70.43,70.3,70.31,73989.0,61.0256,61.0343,60.9216,60.9303,73989.0
2021-09-17 13:00:00,70.33,70.33,70.23,70.23,103446.0,60.9476,60.9476,60.8609,60.8609,103446.0
2021-09-17 13:05:00,70.24,70.26,70.19,70.2,67452.0,60.8696,60.8869,60.8263,60.8349,67452.0
2021-09-17 13:10:00,70.21,70.25,70.2,70.23,78831.0,60.8436,60.8783,60.8349,60.8609,78831.0
2021-09-17 13:15:00,70.24,70.28,70.15,70.19,79443.0,60.8696,60.9043,60.7916,60.8263,79443.0
2021-09-17 13:20:00,70.19,70.19,70.13,70.17,106260.0,60.8263,60.8263,60.7743,60.8089,106260.0
2021-09-17 13:25:00,70.16,70.21,70.16,70.17,91883.0,60.8003,60.8436,60.8003,60.8089,91883.0
2021-09-17 13:30:00,70.16,70.21,70.11,70.16,109681.0,60.8003,60.8436,60.757,60.8003,109681.0
2021-09-17 13:35:00,70.16,70.23,70.15,70.2,118596.0,60.8003,60.8609,60.7916,60.8349,118596.0
2021-09-17 13:40:00,70.2,70.21,70.14,70.16,95369.0,60.8349,60.8436,60.783,60.8003,95369.0
2021-09-17 13:45:00,70.16,70.16,70.03,70.05,90650.0,60.8003,60.8003,60.6876,60.705,90650.0
2021-09-17 13:50:00,70.04,70.11,70.03,70.06,116538.0,60.6963,60.757,60.6876,60.7136,116538.0
2021-09-17 13:55:00,70.07,70.15,70.05,70.15,63250.0,60.7223,60.7916,60.705,60.7916,63250.0
2021-09-17 14:00:00,70.14,70.2,70.11,70.19,80086.0,60.783,60.8349,60.757,60.8263,80086.0
2021-09-17 14:05:00,70.18,70.23,70.15,70.23,108550.0,60.8176,60.8609,60.7916,60.8609,108550.0
2021-09-17 14:10:00,70.23,70.25,70.16,70.17,91439.0,60.8609,60.8783,60.8003,60.8089,91439.0
2021-09-17 14:15:00,70.17,70.19,70.12,70.17,105639.0,60.8089,60.8263,60.7656,60.8089,105639.0
2021-09-17 14:20:00,70.17,70.24,70.15,70.23,93114.0,60.8089,60.8696,60.7916,60.8609,93114.0
2021-09-17 14:25:00,70.23,70.26,70.14,70.16,151273.0,60.8609,60.8869,60.783,60.8003,151273.0
2021-09-17 14:30:00,70.15,70.18,70.1,70.14,125492.0,60.7916,60.8176,60.7483,60.783,125492.0
2021-09-17 14:35:00,70.14,70.2,70.1,70.2,115965.0,60.783,60.8349,60.7483,60.8349,115965.0
2021-09-17 14:40:00,70.2,70.28,70.17,70.27,197500.0,60.8349,60.9043,60.8089,60.8956,197500.0
2021-09-17 14:45:00,70.28,70.31,70.21,70.3,163755.0,60.9043,60.9303,60.8436,60.9216,163755.0
2021-09-17 14:50:00,70.3,70.33,70.24,70.25,128659.0,60.9216,60.9476,60.8696,60.8783,128659.0
2021-09-17 14:55:00,70.26,70.32,70.23,70.23,118280.0,60.8869,60.9389,60.8609,60.8609,118280.0
2021-09-17 15:00:00,70.24,70.34,70.24,70.33,136573.0,60.8696,60.9563,60.8696,60.9476,136573.0
2021-09-17 15:05:00,70.33,70.34,70.26,70.3,112177.0,60.9476,60.9563,60.8869,60.9216,112177.0
2021-09-17 15:10:00,70.3,70.32,70.21,70.24,252651.0,60.9216,60.9389,60.8436,60.8696,252651.0
2021-09-17 15:15:00,70.24,70.29,70.2,70.29,152769.0,60.8696,60.9129,60.8349,60.9129,152769.0
2021-09-17 15:20:00,70.29,70.33,70.28,70.31,149562.0,60.9129,60.9476,60.9043,60.9303,149562.0
2021-09-17 15:25:00,70.3,70.3,70.14,70.17,163154.0,60.9216,60.9216,60.783,60.8089,163154.0
2021-09-17 15:30:00,70.17,70.18,70.11,70.16,150492.0,60.8089,60.8176,60.757,60.8003,150492.0
2021-09-17 15:35:00,70.15,70.24,70.14,70.2,207185.0,60.7916,60.8696,60.783,60.8349,207185.0
2021-09-17 15:40:00,70.21,70.23,70.16,70.2,482953.0,60.8436,60.8609,60.8003,60.8349,482953.0
2021-09-17 15:45:00,70.2,70.22,70.06,70.07,268108.0,60.8349,60.8523,60.7136,60.7223,268108.0
2021-09-17 15:50:00,70.07,70.27,70.07,70.15,686491.0,60.7223,60.8956,60.7223,60.7916,686491.0
2021-09-17 15:55:00,70.15,70.15,69.95,69.97,1655428.0,60.7916,60.7916,60.6183,60.6356,1655428.0
2021-09-20 09:30:00,68.05,68.17,67.46,67.62,1317396.0,58.9718,59.0758,58.4605,58.5991,1317396.0
2021-09-20 09:35:00,67.61,67.8,67.44,67.51,662603.0,58.5905,58.7551,58.4431,58.5038,662603.0
2021-09-20 09:40:00,67.52,67.71,67.38,67.7,636633.0,58.5125,58.6771,58.3911,58.6685,636633.0
2021-09-20 09:45:00,67.69,67.82,67.43,67.76,751444.0,58.6598,58.7725,58.4345,58.7205,751444.0
2021-09-20 09:50:00,67.77,67.78,67.22,67.42,793785.0,58.7291,58.7378,58.2525,58.4258,793785.0
2021-09-20 09:55:00,67.42,67.57,67.38,67.45,649705.0,58.4258,58.5558,58.3911,58.4518,649705.0
2021-09-20 10:00:00,67.45,67.49,67.23,67.33,622474.0,58.4518,58.4865,58.2612,58.3478,622474.0
2021-09-20 10:05:00,67.32,67.79,67.25,67.48,419787.0,58.3392,58.7465,58.2785,58.4778,419787.0
2021-09-20 10:10:00,67.48,67.54,67.37,67.51,343301.0,58.4778,58.5298,58.3825,58.5038,343301.0
2021-09-20 10:15:00,67.5,67.5,67.23,67.36,355918.0,58.4951,58.4951,58.2612,58.3738,355918.0
2021-09-20 10:20:00,67.36,67.37,66.97,66.98,653630.0,58.3738,58.3825,58.0358,58.0445,653630.0
2021-09-20 10:25:00,66.98,67.15,66.91,67.03,459508.0,58.0445,58.1918,57.9839,58.0878,459508.0
2021-09-20 10:30:00,67.02,67.2,66.93,67.01,427221.0,58.0792,58.2352,58.0012,58.0705,427221.0
2021-09-20 10:35:00,67.01,67.19,66.98,67.17,462232.0,58.0705,58.2265,58.0445,58.2092,462232.0
2021-09-20 10:40:00,67.16,67.23,67.01,67.12,328406.0,58.2005,58.2612,58.0705,58.1658,328406.0
2021-09-20 10:45:00,67.12,67.22,66.98,67.11,587069.0,58.1658,58.2525,58.0445,58.1572,587069.0
2021-09-20 10:50:00,67.11,67.3,67.03,67.28,289553.0,58.1572,58.3218,58.0878,58.3045,289553.0
2021-09-20 10:55:00,67.27,67.27,67.05,67.07,432374.0,58.2958,58.2958,58.1052,58.1225,432374.0
2021-09-20 11:00:00,67.06,67.1,66.9,67.05,493525.0,58.1138,58.1485,57.9752,58.1052,493525.0
2021-09-20 11:05:00,67.06,67.18,67.04,67.05,300590.0,58.1138,58.2178,58.0965,58.1052,300590.0
2021-09-20 11:10:00,67.04,67.16,66.97,67.14,457834.0,58.0965,58.2005,58.0358,58.1832,457834.0
2021-09-20 11:15:00,67.13,67.13,66.93,66.97,422694.0,58.1745,58.1745,58.0012,58.0358,422694.0
2021-09-20 11:20:00,66.96,67.02,66.83,66.91,437964.0,58.0272,58.0792,57.9145,57.9839,437964.0
2021-09-20 11:25:00,66.91,66.92,66.75,66.87,375564.0,57.9839,57.9925,57.8452,57.9492,375564.0
2021-09-20 11:30:00,66.86,66.87,66.67,66.86,499488.0,57.9405,57.9492,57.7759,57.9405,499488.0
2021-09-20 11:35:00,66.86,66.92,66.8,66.89,271851.0,57.9405,57.9925,57.8885,57.9665,271851.0
2021-09-20 11:40:00,66.9,66.9,66.75,66.78,207545.0,57.9752,57.9752,57.8452,57.8712,207545.0
2021-09-20 11:45:00,66.78,66.86,66.66,66.83,333448.0,57.8712,57.9405,57.7672,57.9145,333448.0
2021-09-20 11:50:00,66.83,66.86,66.77,66.81,475518.0,57.9145,57.9405,57.8625,57.8972,475518.0
2021-09-20 11:55:00,66.81,66.82,66.69,66.7,334267.0,57.8972,57.9059,57.7932,57.8019,334267.0
2021-09-20 12:00:00,66.7,66.71,66.61,66.61,331575.0,57.8019,57.8105,57.7239,57.7239,331575.0
2021-09-20 12:05:00,66.62,66.62,66.53,66.57,223782.0,57.7325,57.7325,57.6545,57.6892,223782.0
2021-09-20 12:10:00,66.56,66.71,66.54,66.67,196010.0,57.6805,57.8105,57.6632,57.7759,196010.0
2021-09-20 12:15:00,66.67,66.68,66.58,66.58,167510.0,57.7759,57.7845,57.6979,57.6979,167510.0
2021-09-20 12:20:00,66.59,66.62,66.51,66.57,430344.0,57.7065,57.7325,57.6372,57.6892,430344.0
2021-09-20 12:25:00,66.58,66.66,66.55,66.64,269871.0,57.6979,57.7672,57.6719,57.7499,269871.0
2021-09-20 12:30:00,66.63,66.69,66.54,66.57,242000.0,57.7412,57.7932,57.6632,57.6892,242000.0
2021-09-20 12:35:00,66.56,66.66,66.54,66.65,220182.0,57.6805,57.7672,57.6632,57.7585,220182.0
2021-09-20 12:40:00,66.65,66.66,66.53,66.57,194433.0,57.7585,57.7672,57.6545,57.6892,194433.0
2021-09-20 12:45:00,66.56,66.6,66.51,66.55,189524.0,57.6805,57.7152,57.6372,57.6719,189524.0
2021-09-20 12:50:00,66.55,66.6,66.48,66.51,267645.0,57.6719,57.7152,57.6112,57.6372,267645.0
2021-09-20 12:55:00,66.5,66.52,66.42,66.45,283933.0,57.6285,57.6459,57.5592,57.5852,283933.0
2021-09-20 13:00:00,66.45,66.5,66.37,66.4,390601.0,57.5852,57.6285,57.5159,57.5419,390601.0
2021-09-20 13:05:00,66.4,66.41,66.34,66.36,222095.0,57.5419,57.5506,57.4899,57.5072,222095.0
2021-09-20 13:10:00,66.35,66.46,66.33,66.43,263172.0,57.4986,57.5939,57.4812,57.5679,263172.0
2021-09-20 13:15:00,66.43,66.45,66.35,66.43,275412.0,57.5679,57.5852,57.4986,57.5679,275412.0
2021-09-20 13:20:00,66.44,66.53,66.4,66.52,204541.0,57.5766,57.6545,57.5419,57.6459,204541.0
2021-09-20 13:25:00,66.52,66.61,66.51,66.59,246188.0,57.6459,57.7239,57.6372,57.7065,246188.0
2021-09-20 13:30:00,66.58,66.58,66.42,66.46,228595.0,57.6979,57.6979,57.5592,57.5939,228595.0
2021-09-20 13:35:00,66.46,66.66,66.45,66.65,169930.0,57.5939,57.7672,57.5852,57.7585,169930.0
2021-09-20 13:40:00,66.65,66.66,66.52,66.54,309015.0,57.7585,57.7672,57.6459,57.6632,309015.0
2021-09-20 13:45:00,66.53,66.6,66.44,66.55,233429.0,57.6545,57.7152,57.5766,57.6719,233429.0
2021-09-20 13:50:00,66.55,66.65,66.52,66.59,319745.0,57.6719,57.7585,57.6459,57.7065,319745.0
2021-09-20 13:55:00,66.6,66.66,66.54,66.63,226169.0,57.7152,57.7672,57.6632,57.7412,226169.0
2021-09-20 14:00:00,66.64,66.71,66.52,66.6,228834.0,57.7499,57.8105,57.6459,57.7152,228834.0
2021-09-20 14:05:00,66.6,66.6,66.43,66.44,242311.0,57.7152,57.7152,57.5679,57.5766,242311.0
2021-09-20 14:10:00,66.44,66.45,66.36,66.4,187129.0,57.5766,57.5852,57.5072,57.5419,187129.0
2021-09-20 14:15:00,66.41,66.5,66.38,66.48,195002.0,57.5506,57.6285,57.5246,57.6112,195002.0
2021-09-20 14:20:00,66.47,66.52,66.33,66.34,190944.0,57.6025,57.6459,57.4812,57.4899,190944.0
2021-09-20 14:25:00,66.33,66.38,66.29,66.35,273873.0,57.4812,57.5246,57.4466,57.4986,273873.0
2021-09-20 14:30:00,66.36,66.37,66.19,66.2,277490.0,57.5072,57.5159,57.3599,57.3686,277490.0
2021-09-20 14:35:00,66.2,66.2,66.1,66.16,355080.0,57.3686,57.3686,57.2819,57.3339,355080.0
2021-09-20 14:40:00,66.17,66.3,66.12,66.14,297912.0,57.3426,57.4552,57.2992,57.3166,297912.0
2021-09-20 14:45:00,66.14,66.22,66.1,66.16,259077.0,57.3166,57.3859,57.2819,57.3339,259077.0
2021-09-20 14:50:00,66.16,66.2,66.09,66.1,220121.0,57.3339,57.3686,57.2732,57.2819,220121.0
2021-09-20 14:55:00,66.09,66.17,65.96,66.06,416246.0,57.2732,57.3426,57.1606,57.2472,416246.0
2021-09-20 15:00:00,66.05,66.24,66.03,66.2,284708.0,57.2386,57.4032,57.2212,57.3686,284708.0
2021-09-20 15:05:00,66.2,66.21,66.07,66.15,204484.0,57.3686,57.3772,57.2559,57.3252,204484.0
2021-09-20 15:10:00,66.15,66.23,66.1,66.13,218647.0,57.3252,57.3946,57.2819,57.3079,218647.0
2021-09-20 15:15:00,66.12,66.23,66.09,66.21,326168.0,57.2992,57.3946,57.2732,57.3772,326168.0
2021-09-20 15:20:00,66.22,66.46,66.21,66.45,276830.0,57.3859,57.5939,57.3772,57.5852,276830.0
2021-09-20 15:25:00,66.47,66.58,66.41,66.58,296526.0,57.6025,57.6979,57.5506,57.6979,296526.0
2021-09-20 15:30:00,66.59,66.74,66.54,66.7,410009.0,57.7065,57.8365,57.6632,57.8019,410009.0
2021-09-20 15:35:00,66.7,66.86,66.68,66.8,350438.0,57.8019,57.9405,57.7845,57.8885,350438.0
2021-09-20 15:40:00,66.79,67.01,66.79,67.0,596801.0,57.8799,58.0705,57.8799,58.0618,596801.0
2021-09-20 15:45:00,67.0,67.1,66.94,67.02,707444.0,58.0618,58.1485,58.0098,58.0792,707444.0
2021-09-20 15:50:00,67.03,67.23,67.02,67.22,933950.0,58.0878,58.2612,58.0792,58.2525,933950.0
2021-09-20 15:55:00,67.21,67.36,67.15,67.3,1469566.0,58.2438,58.3738,58.1918,58.3218,1469566.0
2021-09-21 09:30:00,67.65,67.73,67.24,67.28,931980.0,58.6251,58.6945,58.2698,58.3045,931980.0
2021-09-21 09:35:00,67.27,67.74,67.24,67.62,357082.0,58.2958,58.7031,58.2698,58.5991,357082.0
2021-09-21 09:40:00,67.62,67.65,67.06,67.28,432970.0,58.5991,58.6251,58.1138,58.3045,432970.0
2021-09-21 09:45:00,67.28,67.65,67.27,67.59,685894.0,58.3045,58.6251,58.2958,58.5731,685894.0
2021-09-21 09:50:00,67.59,67.66,67.44,67.47,270563.0,58.5731,58.6338,58.4431,58.4691,270563.0
2021-09-21 09:55:00,67.47,67.58,67.24,67.43,341955.0,58.4691,58.5645,58.2698,58.4345,341955.0
2021-09-21 10:00:00,67.44,67.47,67.27,67.34,232663.0,58.4431,58.4691,58.2958,58.3565,232663.0
2021-09-21 10:05:00,67.33,67.35,67.07,67.1,333229.0,58.3478,58.3652,58.1225,58.1485,333229.0
2021-09-21 10:10:00,67.11,67.38,67.1,67.33,220097.0,58.1572,58.3911,58.1485,58.3478,220097.0
2021-09-21 10:15:00,67.33,67.43,67.2,67.23,176585.0,58.3478,58.4345,58.2352,58.2612,176585.0
2021-09-21 10:20:00,67.25,67.25,67.04,67.08,261161.0,58.2785,58.2785,58.0965,58.1312,261161.0
2021-09-21 10:25:00,67.08,67.19,67.0,67.13,189955.0,58.1312,58.2265,58.0618,58.1745,189955.0
2021-09-21 10:30:00,67.16,67.23,67.02,67.1,172118.0,58.2005,58.2612,58.0792,58.1485,172118.0
2021-09-21 10:35:00,67.11,67.22,67.04,67.22,211800.0,58.1572,58.2525,58.0965,58.2525,211800.0
2021-09-21 10:40:00,67.22,67.26,67.06,67.06,151177.0,58.2525,58.2872,58.1138,58.1138,151177.0
2021-09-21 10:45:00,67.06,67.07,66.82,66.84,307276.0,58.1138,58.1225,57.9059,57.9232,307276.0
2021-09-21 10:50:00,66.85,66.85,66.66,66.76,288582.0,57.9319,57.9319,57.7672,57.8539,288582.0
2021-09-21 10:55:00,66.77,66.84,66.71,66.79,166046.0,57.8625,57.9232,57.8105,57.8799,166046.0
2021-09-21 11:00:00,66.78,66.82,66.67,66.8,162271.0,57.8712,57.9059,57.7759,57.8885,162271.0
2021-09-21 11:05:00,66.79,66.93,66.78,66.91,230787.0,57.8799,58.0012,57.8712,57.9839,230787.0
2021-09-21 11:10:00,66.91,66.91,66.73,66.77,178604.0,57.9839,57.9839,57.8279,57.8625,178604.0
2021-09-21 11:15:00,66.77,66.79,66.69,66.77,153895.0,57.8625,57.8799,57.7932,57.8625,153895.0
2021-09-21 11:20:00,66.76,66.77,66.53,66.57,421258.0,57.8539,57.8625,57.6545,57.6892,421258.0
2021-09-21 11:25:00,66.58,66.69,66.52,66.54,201295.0,57.6979,57.7932,57.6459,57.6632,201295.0
2021-09-21 11:30:00,66.55,67.07,66.54,67.01,581424.0,57.6719,58.1225,57.6632,58.0705,581424.0
2021-09-21 11:35:00,67.01,67.12,67.0,67.0,174723.0,58.0705,58.1658,58.0618,58.0618,174723.0
2021-09-21 11:40:00,67.01,67.06,66.98,67.05,98306.0,58.0705,58.1138,58.0445,58.1052,98306.0
2021-09-21 11:45:00,67.05,67.11,67.04,67.06,203189.0,58.1052,58.1572,58.0965,58.1138,203189.0
2021-09-21 11:50:00,67.06,67.14,67.05,67.12,245094.0,58.1138,58.1832,58.1052,58.1658,245094.0
2021-09-21 11:55:00,67.12,67.18,67.09,67.11,86452.0,58.1658,58.2178,58.1398,58.1572,86452.0
2021-09-21 12:00:00,67.11,67.23,67.08,67.2,185036.0,58.1572,58.2612,58.1312,58.2352,185036.0
2021-09-21 12:05:00,67.19,67.3,67.18,67.28,110586.0,58.2265,58.3218,58.2178,58.3045,110586.0
2021-09-21 12:10:00,67.28,67.41,67.28,67.38,212897.0,58.3045,58.4171,58.3045,58.3911,212897.0
2021-09-21 12:15:00,67.38,67.46,67.31,67.4,160780.0,58.3911,58.4605,58.3305,58.4085,160780.0
2021-09-21 12:20:00,67.4,67.45,67.33,67.39,106366.0,58.4085,58.4518,58.3478,58.3998,106366.0
2021-09-21 12:25:00,67.39,67.43,67.31,67.37,216428.0,58.3998,58.4345,58.3305,58.3825,216428.0
2021-09-21 12:30:00,67.37,67.37,67.29,67.34,139407.0,58.3825,58.3825,58.3132,58.3565,139407.0
2021-09-21 12:35:00,67.34,67.37,67.3,67.35,99023.0,58.3565,58.3825,58.3218,58.3652,99023.0
2021-09-21 12:40:00,67.34,67.39,67.29,67.35,99680.0,58.3565,58.3998,58.3132,58.3652,99680.0
2021-09-21 12:45:00,67.35,67.37,67.27,67.29,106458.0,58.3652,58.3825,58.2958,58.3132,106458.0
2021-09-21 12:50:00,67.28,67.29,67.1,67.15,235212.0,58.3045,58.3132,58.1485,58.1918,235212.0
2021-09-21 12:55:00,67.16,67.26,67.14,67.22,92228.0,58.2005,58.2872,58.1832,58.2525,92228.0
2021-09-21 13:00:00,67.22,67.27,67.16,67.23,225143.0,58.2525,58.2958,58.2005,58.2612,225143.0
2021-09-21 13:05:00,67.23,67.31,67.19,67.24,88823.0,58.2612,58.3305,58.2265,58.2698,88823.0
2021-09-21 13:10:00,67.24,67.3,67.2,67.21,141542.0,58.2698,58.3218,58.2352,58.2438,141542.0
2021-09-21 13:15:00,67.22,67.27,67.17,67.26,86753.0,58.2525,58.2958,58.2092,58.2872,86753.0
2021-09-21 13:20:00,67.27,67.32,67.21,67.22,135150.0,58.2958,58.3392,58.2438,58.2525,135150.0
2021-09-21 13:25:00,67.22,67.3,67.17,67.21,133379.0,58.2525,58.3218,58.2092,58.2438,133379.0
2021-09-21 13:30:00,67.21,67.24,67.16,67.23,137525.0,58.2438,58.2698,58.2005,58.2612,137525.0
2021-09-21 13:35:00,67.23,67.31,67.19,67.29,112105.0,58.2612,58.3305,58.2265,58.3132,112105.0
2021-09-21 13:40:00,67.29,67.3,67.22,67.25,107251.0,58.3132,58.3218,58.2525,58.2785,107251.0
2021-09-21 13:45:00,67.25,67.31,67.19,67.3,103300.0,58.2785,58.3305,58.2265,58.3218,103300.0
2021-09-21 13:50:00,67.3,67.37,67.18,67.26,204620.0,58.3218,58.3825,58.2178,58.2872,204620.0
2021-09-21 13:55:00,67.25,67.29,67.18,67.27,138571.0,58.2785,58.3132,58.2178,58.2958,138571.0
2021-09-21 14:00:00,67.27,67.34,67.25,67.32,155995.0,58.2958,58.3565,58.2785,58.3392,155995.0
2021-09-21 14:05:00,67.31,67.31,67.22,67.27,93800.0,58.3305,58.3305,58.2525,58.2958,93800.0
2021-09-21 14:10:00,67.27,67.29,67.23,67.26,156064.0,58.2958,58.3132,58.2612,58.2872,156064.0
2021-09-21 14:15:00,67.27,67.29,67.22,67.23,111321.0,58.2958,58.3132,58.2525,58.2612,111321.0
2021-09-21 14:20:00,67.23,67.23,67.07,67.09,181780.0,58.2612,58.2612,58.1225,58.1398,181780.0
2021-09-21 14:25:00,67.09,67.17,67.03,67.06,149123.0,58.1398,58.2092,58.0878,58.1138,149123.0
2021-09-21 14:30:00,67.06,67.14,67.04,67.08,183221.0,58.1138,58.1832,58.0965,58.1312,183221.0
2021-09-21 14:35:00,67.08,67.12,66.99,67.07,260551.0,58.1312,58.1658,58.0532,58.1225,260551.0
2021-09-21 14:40:00,67.06,67.11,67.03,67.08,191049.0,58.1138,58.1572,58.0878,58.1312,191049.0
2021-09-21 14:45:00,67.08,67.09,67.02,67.05,166944.0,58.1312,58.1398,58.0792,58.1052,166944.0
2021-09-21 14:50:00,67.06,67.26,67.06,67.2,340044.0,58.1138,58.2872,58.1138,58.2352,340044.0
2021-09-21 14:55:00,67.2,67.22,67.13,67.19,151627.0,58.2352,58.2525,58.1745,58.2265,151627.0
2021-09-21 15:00:00,67.19,67.33,67.17,67.25,254163.0,58.2265,58.3478,58.2092,58.2785,254163.0
2021-09-21 15:05:00,67.25,67.27,67.16,67.2,219804.0,58.2785,58.2958,58.2005,58.2352,219804.0
2021-09-21 15:10:00,67.19,67.28,67.16,67.27,172162.0,58.2265,58.3045,58.2005,58.2958,172162.0
2021-09-21 15:15:00,67.27,67.34,67.15,67.15,156155.0,58.2958,58.3565,58.1918,58.1918,156155.0
2021-09-21 15:20:00,67.16,67.3,67.15,67.26,179851.0,58.2005,58.3218,58.1918,58.2872,179851.0
2021-09-21 15:25:00,67.26,67.36,67.25,67.32,112478.0,58.2872,58.3738,58.2785,58.3392,112478.0
2021-09-21 15:30:00,67.31,67.35,67.26,67.34,132601.0,58.3305,58.3652,58.2872,58.3565,132601.0
2021-09-21 15:35:00,67.34,67.35,67.25,67.28,192782.0,58.3565,58.3652,58.2785,58.3045,192782.0
2021-09-21 15:40:00,67.28,67.31,67.21,67.25,226152.0,58.3045,58.3305,58.2438,58.2785,226152.0
2021-09-21 15:45:00,67.24,67.25,67.1,67.11,357339.0,58.2698,58.2785,58.1485,58.1572,357339.0
2021-09-21 15:50:00,67.12,67.17,67.09,67.12,391467.0,58.1658,58.2092,58.1398,58.1658,391467.0
2021-09-21 15:55:00,67.11,67.12,66.92,66.93,618690.0,58.1572,58.1658,57.9925,58.0012,618690.0
2021-09-22 09:30:00,67.89,68.35,67.79,68.24,1033277.0,58.8331,59.2317,58.7465,59.1364,1033277.0
2021-09-22 09:35:00,68.24,68.43,68.0,68.02,539652.0,59.1364,59.3011,58.9284,58.9458,539652.0
2021-09-22 09:40:00,68.03,68.08,67.9,68.01,247486.0,58.9544,58.9978,58.8418,58.9371,247486.0
2021-09-22 09:45:00,68.01,68.17,67.98,68.17,334280.0,58.9371,59.0758,58.9111,59.0758,334280.0
2021-09-22 09:50:00,68.17,68.53,68.14,68.48,510208.0,59.0758,59.3877,59.0498,59.3444,510208.0
2021-09-22 09:55:00,68.48,68.75,68.48,68.66,353095.0,59.3444,59.5784,59.3444,59.5004,353095.0
2021-09-22 10:00:00,68.66,68.68,68.54,68.63,230951.0,59.5004,59.5177,59.3964,59.4744,230951.0
2021-09-22 10:05:00,68.63,68.68,68.41,68.45,356704.0,59.4744,59.5177,59.2837,59.3184,356704.0
2021-09-22 10:10:00,68.45,68.53,68.36,68.49,339458.0,59.3184,59.3877,59.2404,59.3531,339458.0
2021-09-22 10:15:00,68.5,68.59,68.48,68.53,173854.0,59.3617,59.4397,59.3444,59.3877,173854.0
2021-09-22 10:20:00,68.53,68.56,68.43,68.55,223257.0,59.3877,59.4137,59.3011,59.4051,223257.0
2021-09-22 10:25:00,68.55,68.56,68.38,68.41,126644.0,59.4051,59.4137,59.2577,59.2837,126644.0
2021-09-22 10:30:00,68.41,68.48,68.3,68.45,222131.0,59.2837,59.3444,59.1884,59.3184,222131.0
2021-09-22 10:35:00,68.45,68.46,68.39,68.44,113447.0,59.3184,59.3271,59.2664,59.3097,113447.0
2021-09-22 10:40:00,68.43,68.51,68.4,68.45,147478.0,59.3011,59.3704,59.2751,59.3184,147478.0
2021-09-22 10:45:00,68.45,68.49,68.37,68.48,126900.0,59.3184,59.3531,59.2491,59.3444,126900.0
2021-09-22 10:50:00,68.48,68.51,68.38,68.44,140450.0,59.3444,59.3704,59.2577,59.3097,140450.0
2021-09-22 10:55:00,68.44,68.59,68.42,68.56,154820.0,59.3097,59.4397,59.2924,59.4137,154820.0
2021-09-22 11:00:00,68.57,68.63,68.54,68.6,196607.0,59.4224,59.4744,59.3964,59.4484,196607.0
2021-09-22 11:05:00,68.61,68.63,68.52,68.55,101290.0,59.4571,59.4744,59.3791,59.4051,101290.0
2021-09-22 11:10:00,68.55,68.7,68.53,68.67,133205.0,59.4051,59.5351,59.3877,59.5091,133205.0
2021-09-22 11:15:00,68.68,68.75,68.66,68.74,234138.0,59.5177,59.5784,59.5004,59.5697,234138.0
2021-09-22 11:20:00,68.73,68.75,68.7,68.72,138059.0,59.5611,59.5784,59.5351,59.5524,138059.0
2021-09-22 11:25:00,68.72,68.79,68.7,68.74,166192.0,59.5524,59.613,59.5351,59.5697,166192.0
2021-09-22 11:30:00,68.73,68.82,68.67,68.77,153450.0,59.5611,59.639,59.5091,59.5957,153450.0
2021-09-22 11:35:00,68.77,68.84,68.73,68.75,159576.0,59.5957,59.6564,59.5611,59.5784,159576.0
2021-09-22 11:40:00,68.76,68.81,68.72,68.8,121416.0,59.5871,59.6304,59.5524,59.6217,121416.0
2021-09-22 11:45:00,68.81,68.81,68.7,68.71,98763.0,59.6304,59.6304,59.5351,59.5437,98763.0
2021-09-22 11:50:00,68.71,68.84,68.65,68.68,380840.0,59.5437,59.6564,59.4917,59.5177,380840.0
2021-09-22 11:55:00,68.68,68.73,68.64,68.73,114936.0,59.5177,59.5611,59.4831,59.5611,114936.0
2021-09-22 12:00:00,68.73,68.78,68.71,68.76,101872.0,59.5611,59.6044,59.5437,59.5871,101872.0
2021-09-22 12:05:00,68.76,68.78,68.69,68.73,65067.0,59.5871,59.6044,59.5264,59.5611,65067.0
2021-09-22 12:10:00,68.73,68.78,68.72,68.76,68091.0,59.5611,59.6044,59.5524,59.5871,68091.0
2021-09-22 12:15:00,68.76,68.77,68.7,68.75,90539.0,59.5871,59.5957,59.5351,59.5784,90539.0
2021-09-22 12:20:00,68.74,68.78,68.72,68.76,102871.0,59.5697,59.6044,59.5524,59.5871,102871.0
2021-09-22 12:25:00,68.77,68.83,68.75,68.8,84391.0,59.5957,59.6477,59.5784,59.6217,84391.0
2021-09-22 12:30:00,68.81,68.83,68.78,68.79,88665.0,59.6304,59.6477,59.6044,59.613,88665.0
2021-09-22 12:35:00,68.79,68.81,68.74,68.77,74454.0,59.613,59.6304,59.5697,59.5957,74454.0
2021-09-22 12:40:00,68.77,68.79,68.73,68.74,66410.0,59.5957,59.613,59.5611,59.5697,66410.0
2021-09-22 12:45:00,68.74,68.78,68.73,68.74,53331.0,59.5697,59.6044,59.5611,59.5697,53331.0
2021-09-22 12:50:00,68.73,68.75,68.61,68.61,114312.0,59.5611,59.5784,59.4571,59.4571,114312.0
2021-09-22 12:55:00,68.61,68.66,68.59,68.66,139240.0,59.4571,59.5004,59.4397,59.5004,139240.0
2021-09-22 13:00:00,68.65,68.69,68.6,68.61,69426.0,59.4917,59.5264,59.4484,59.4571,69426.0
2021-09-22 13:05:00,68.62,68.68,68.6,68.67,71787.0,59.4657,59.5177,59.4484,59.5091,71787.0
2021-09-22 13:10:00,68.67,68.68,68.62,68.66,73639.0,59.5091,59.5177,59.4657,59.5004,73639.0
2021-09-22 13:15:00,68.65,68.71,68.64,68.68,108050.0,59.4917,59.5437,59.4831,59.5177,108050.0
2021-09-22 13:20:00,68.68,68.72,68.65,68.67,62251.0,59.5177,59.5524,59.4917,59.5091,62251.0
2021-09-22 13:25:00,68.67,68.72,68.66,68.71,143051.0,59.5091,59.5524,59.5004,59.5437,143051.0
2021-09-22 13:30:00,68.72,68.82,68.7,68.81,159868.0,59.5524,59.639,59.5351,59.6304,159868.0
2021-09-22 13:35:00,68.81,68.85,68.75,68.81,332925.0,59.6304,59.665,59.5784,59.6304,332925.0
2021-09-22 13:40:00,68.81,68.82,68.77,68.8,72210.0,59.6304,59.639,59.5957,59.6217,72210.0
2021-09-22 13:45:00,68.79,68.79,68.73,68.76,71971.0,59.613,59.613,59.5611,59.5871,71971.0
2021-09-22 13:50:00,68.75,68.76,68.68,68.71,84936.0,59.5784,59.5871,59.5177,59.5437,84936.0
2021-09-22 13:55:00,68.71,68.76,68.68,68.75,95583.0,59.5437,59.5871,59.5177,59.5784,95583.0
2021-09-22 14:00:00,68.75,69.11,68.65,69.09,425397.0,59.5784,59.8904,59.4917,59.873,425397.0
2021-09-22 14:05:00,69.09,69.13,68.94,69.01,229332.0,59.873,59.9077,59.743,59.8037,229332.0
2021-09-22 14:10:00,69.01,69.08,69.0,69.06,152857.0,59.8037,59.8644,59.795,59.847,152857.0
2021-09-22 14:15:00,69.06,69.17,69.01,69.03,155839.0,59.847,59.9424,59.8037,59.821,155839.0
2021-09-22 14:20:00,69.04,69.09,68.85,68.86,319698.0,59.8297,59.873,59.665,59.6737,319698.0
2021-09-22 14:25:00,68.85,68.98,68.83,68.97,246286.0,59.665,59.7777,59.6477,59.769,246286.0
2021-09-22 14:30:00,68.97,68.99,68.86,68.9,179397.0,59.769,59.7864,59.6737,59.7084,179397.0
2021-09-22 14:35:00,68.9,68.99,68.79,68.8,365058.0,59.7084,59.7864,59.613,59.6217,365058.0
2021-09-22 14:40:00,68.79,68.8,68.65,68.7,440262.0,59.613,59.6217,59.4917,59.5351,440262.0
2021-09-22 14:45:00,68.69,68.7,68.46,68.48,494782.0,59.5264,59.5351,59.3271,59.3444,494782.0
2021-09-22 14:50:00,68.48,68.61,68.35,68.58,359123.0,59.3444,59.4571,59.2317,59.4311,359123.0
2021-09-22 14:55:00,68.59,68.61,68.47,68.59,206984.0,59.4397,59.4571,59.3357,59.4397,206984.0
2021-09-22 15:00:00,68.58,68.65,68.5,68.6,212238.0,59.4311,59.4917,59.3617,59.4484,212238.0
2021-09-22 15:05:00,68.61,68.66,68.53,68.66,200736.0,59.4571,59.5004,59.3877,59.5004,200736.0
2021-09-22 15:10:00,68.65,68.79,68.59,68.78,207099.0,59.4917,59.613,59.4397,59.6044,207099.0
2021-09-22 15:15:00,68.78,68.84,68.75,68.83,156627.0,59.6044,59.6564,59.5784,59.6477,156627.0
2021-09-22 15:20:00,68.83,68.96,68.77,68.91,335971.0,59.6477,59.7604,59.5957,59.717,335971.0
2021-09-22 15:25:00,68.91,68.95,68.85,68.92,375250.0,59.717,59.7517,59.665,59.7257,375250.0
2021-09-22 15:30:00,68.92,68.92,68.7,68.75,291402.0,59.7257,59.7257,59.5351,59.5784,291402.0
2021-09-22 15:35:00,68.74,68.91,68.73,68.89,206371.0,59.5697,59.717,59.5611,59.6997,206371.0
2021-09-22 15:40:00,68.88,68.89,68.62,68.63,333328.0,59.691,59.6997,59.4657,59.4744,333328.0
2021-09-22 15:45:00,68.63,68.65,68.45,68.46,339700.0,59.4744,59.4917,59.3184,59.3271,339700.0
2021-09-22 15:50:00,68.45,68.47,68.36,68.36,367279.0,59.3184,59.3357,59.2404,59.2404,367279.0
2021-09-22 15:55:00,68.37,68.37,68.22,68.24,818720.0,59.2491,59.2491,59.1191,59.1364,818720.0
2021-09-23 09:30:00,69.21,69.39,69.0,69.26,749390.0,59.977,60.133,59.795,60.0203,749390.0
2021-09-23 09:35:00,69.26,69.59,69.25,69.56,673627.0,60.0203,60.3063,60.0117,60.2803,673627.0
2021-09-23 09:40:00,69.56,69.69,69.33,69.62,330528.0,60.2803,60.393,60.081,60.3323,330528.0
2021-09-23 09:45:00,69.61,69.78,69.59,69.76,322807.0,60.3237,60.471,60.3063,60.4536,322807.0
2021-09-23 09:50:00,69.75,69.8,69.58,69.72,377123.0,60.445,60.4883,60.2977,60.419,377123.0
2021-09-23 09:55:00,69.72,69.84,69.69,69.79,288801.0,60.419,60.523,60.393,60.4796,288801.0
2021-09-23 10:00:00,69.8,69.97,69.77,69.97,306058.0,60.4883,60.6356,60.4623,60.6356,306058.0
2021-09-23 10:05:00,69.97,70.06,69.82,69.88,421375.0,60.6356,60.7136,60.5056,60.5576,421375.0
2021-09-23 10:10:00,69.88,70.21,69.88,70.19,365872.0,60.5576,60.8436,60.5576,60.8263,365872.0
2021-09-23 10:15:00,70.2,70.4,70.14,70.26,515545.0,60.8349,61.0083,60.783,60.8869,515545.0
2021-09-23 10:20:00,70.25,70.33,70.21,70.29,252452.0,60.8783,60.9476,60.8436,60.9129,252452.0
2021-09-23 10:25:00,70.3,70.39,70.29,70.32,368521.0,60.9216,60.9996,60.9129,60.9389,368521.0
2021-09-23 10:30:00,70.33,70.46,70.29,70.42,321666.0,60.9476,61.0603,60.9129,61.0256,321666.0
2021-09-23 10:35:00,70.42,70.45,70.31,70.36,339999.0,61.0256,61.0516,60.9303,60.9736,339999.0
2021-09-23 10:40:00,70.36,70.56,70.36,70.5,280316.0,60.9736,61.1469,60.9736,61.0949,280316.0
2021-09-23 10:45:00,70.5,70.6,70.5,70.59,217608.0,61.0949,61.1816,61.0949,61.1729,217608.0
2021-09-23 10:50:00,70.58,70.59,70.49,70.56,289917.0,61.1643,61.1729,61.0863,61.1469,289917.0
2021-09-23 10:55:00,70.56,70.57,70.48,70.55,202851.0,61.1469,61.1556,61.0776,61.1383,202851.0
2021-09-23 11:00:00,70.54,70.6,70.49,70.59,171270.0,61.1296,61.1816,61.0863,61.1729,171270.0
2021-09-23 11:05:00,70.59,70.78,70.59,70.73,253288.0,61.1729,61.3376,61.1729,61.2942,253288.0
2021-09-23 11:10:00,70.72,70.74,70.63,70.64,145992.0,61.2856,61.3029,61.2076,61.2162,145992.0
2021-09-23 11:15:00,70.64,70.81,70.63,70.8,203637.0,61.2162,61.3636,61.2076,61.3549,203637.0
2021-09-23 11:20:00,70.79,70.83,70.75,70.78,146515.0,61.3462,61.3809,61.3116,61.3376,146515.0
2021-09-23 11:25:00,70.78,70.89,70.75,70.81,160692.0,61.3376,61.4329,61.3116,61.3636,160692.0
2021-09-23 11:30:00,70.8,70.81,70.71,70.73,226395.0,61.3549,61.3636,61.2769,61.2942,226395.0
2021-09-23 11:35:00,70.72,70.84,70.69,70.81,192903.0,61.2856,61.3896,61.2596,61.3636,192903.0
2021-09-23 11:40:00,70.82,70.82,70.71,70.77,140815.0,61.3722,61.3722,61.2769,61.3289,140815.0
2021-09-23 11:45:00,70.78,70.83,70.76,70.83,100460.0,61.3376,61.3809,61.3202,61.3809,100460.0
2021-09-23 11:50:00,70.83,70.86,70.77,70.82,91179.0,61.3809,61.4069,61.3289,61.3722,91179.0
2021-09-23 11:55:00,70.82,70.84,70.75,70.81,150647.0,61.3722,61.3896,61.3116,61.3636,150647.0
2021-09-23 12:00:00,70.82,70.83,70.75,70.8,171531.0,61.3722,61.3809,61.3116,61.3549,171531.0
2021-09-23 12:05:00,70.81,70.87,70.75,70.86,177701.0,61.3636,61.4156,61.3116,61.4069,177701.0
2021-09-23 12:10:00,70.86,70.91,70.84,70.9,170367.0,61.4069,61.4502,61.3896,61.4416,170367.0
2021-09-23 12:15:00,70.9,70.96,70.88,70.95,143803.0,61.4416,61.4936,61.4242,61.4849,143803.0
2021-09-23 12:20:00,70.96,70.99,70.93,70.94,131054.0,61.4936,61.5196,61.4676,61.4762,131054.0
2021-09-23 12:25:00,70.94,71.02,70.89,71.0,211068.0,61.4762,61.5456,61.4329,61.5282,211068.0
2021-09-23 12:30:00,71.0,71.09,70.99,71.09,208926.0,61.5282,61.6062,61.5196,61.6062,208926.0
2021-09-23 12:35:00,71.09,71.2,71.08,71.2,195622.0,61.6062,61.7015,61.5976,61.7015,195622.0
2021-09-23 12:40:00,71.2,71.26,71.15,71.17,169741.0,61.7015,61.7535,61.6582,61.6755,169741.0
2021-09-23 12:45:00,71.17,71.25,71.15,71.24,167325.0,61.6755,61.7449,61.6582,61.7362,167325.0
2021-09-23 12:50:00,71.25,71.25,71.13,71.14,138867.0,61.7449,61.7449,61.6409,61.6495,138867.0
2021-09-23 12:55:00,71.14,71.2,71.12,71.14,156071.0,61.6495,61.7015,61.6322,61.6495,156071.0
2021-09-23 13:00:00,71.15,71.23,71.13,71.22,83022.0,61.6582,61.7275,61.6409,61.7189,83022.0
2021-09-23 13:05:00,71.22,71.3,71.2,71.29,126318.0,61.7189,61.7882,61.7015,61.7795,126318.0
2021-09-23 13:10:00,71.3,71.33,71.25,71.33,126409.0,61.7882,61.8142,61.7449,61.8142,126409.0
2021-09-23 13:15:00,71.32,71.39,71.32,71.34,132420.0,61.8055,61.8662,61.8055,61.8229,132420.0
2021-09-23 13:20:00,71.34,71.35,71.27,71.32,114665.0,61.8229,61.8315,61.7622,61.8055,114665.0
2021-09-23 13:25:00,71.32,71.35,71.25,71.27,71266.0,61.8055,61.8315,61.7449,61.7622,71266.0
2021-09-23 13:30:00,71.26,71.3,71.22,71.24,130083.0,61.7535,61.7882,61.7189,61.7362,130083.0
2021-09-23 13:35:00,71.24,71.28,71.22,71.27,89375.0,61.7362,61.7709,61.7189,61.7622,89375.0
2021-09-23 13:40:00,71.27,71.3,71.19,71.2,138077.0,61.7622,61.7882,61.6929,61.7015,138077.0
2021-09-23 13:45:00,71.21,71.21,71.12,71.2,221347.0,61.7102,61.7102,61.6322,61.7015,221347.0
2021-09-23 13:50:00,71.21,71.24,71.19,71.2,96148.0,61.7102,61.7362,61.6929,61.7015,96148.0
2021-09-23 13:55:00,71.19,71.22,71.15,71.21,76848.0,61.6929,61.7189,61.6582,61.7102,76848.0
2021-09-23 14:00:00,71.22,71.22,71.14,71.16,100513.0,61.7189,61.7189,61.6495,61.6669,100513.0
2021-09-23 14:05:00,71.16,71.18,71.07,71.08,109849.0,61.6669,61.6842,61.5889,61.5976,109849.0
2021-09-23 14:10:00,71.08,71.13,71.04,71.13,86262.0,61.5976,61.6409,61.5629,61.6409,86262.0
2021-09-23 14:15:00,71.13,71.17,71.12,71.17,79818.0,61.6409,61.6755,61.6322,61.6755,79818.0
2021-09-23 14:20:00,71.17,71.19,71.12,71.13,104497.0,61.6755,61.6929,61.6322,61.6409,104497.0
2021-09-23 14:25:00,71.14,71.15,71.05,71.06,99474.0,61.6495,61.6582,61.5716,61.5802,99474.0
2021-09-23 14:30:00,71.06,71.14,71.03,71.05,98461.0,61.5802,61.6495,61.5542,61.5716,98461.0
2021-09-23 14:35:00,71.05,71.06,70.97,70.98,161576.0,61.5716,61.5802,61.5022,61.5109,161576.0
2021-09-23 14:40:00,70.97,70.98,70.86,70.88,127468.0,61.5022,61.5109,61.4069,61.4242,127468.0
2021-09-23 14:45:00,70.89,70.9,70.83,70.84,152528.0,61.4329,61.4416,61.3809,61.3896,152528.0
2021-09-23 14:50:00,70.83,70.89,70.82,70.86,103732.0,61.3809,61.4329,61.3722,61.4069,103732.0
2021-09-23 14:55:00,70.85,70.88,70.82,70.86,85033.0,61.3982,61.4242,61.3722,61.4069,85033.0
2021-09-23 15:00:00,70.86,70.88,70.81,70.84,92819.0,61.4069,61.4242,61.3636,61.3896,92819.0
2021-09-23 15:05:00,70.84,70.85,70.75,70.75,81316.0,61.3896,61.3982,61.3116,61.3116,81316.0
2021-09-23 15:10:00,70.75,70.78,70.71,70.73,202811.0,61.3116,61.3376,61.2769,61.2942,202811.0
2021-09-23 15:15:00,70.73,70.81,70.73,70.78,129060.0,61.2942,61.3636,61.2942,61.3376,129060.0
2021-09-23 15:20:00,70.78,70.87,70.77,70.86,99408.0,61.3376,61.4156,61.3289,61.4069,99408.0
2021-09-23 15:25:00,70.86,70.9,70.83,70.84,244936.0,61.4069,61.4416,61.3809,61.3896,244936.0
2021-09-23 15:30:00,70.84,70.91,70.8,70.91,224804.0,61.3896,61.4502,61.3549,61.4502,224804.0
2021-09-23 15:35:00,70.9,70.96,70.87,70.95,184602.0,61.4416,61.4936,61.4156,61.4849,184602.0
2021-09-23 15:40:00,70.95,70.99,70.9,70.93,390375.0,61.4849,61.5196,61.4416,61.4676,390375.0
2021-09-23 15:45:00,70.94,70.96,70.89,70.91,473157.0,61.4762,61.4936,61.4329,61.4502,473157.0
2021-09-23 15:50:00,70.91,70.92,70.8,70.86,420817.0,61.4502,61.4589,61.3549,61.4069,420817.0
2021-09-23 15:55:00,70.86,70.92,70.82,70.88,1155580.0,61.4069,61.4589,61.3722,61.4242,1155580.0
2021-09-24 09:30:00,70.71,71.2,70.71,71.19,681181.0,61.2769,61.7015,61.2769,61.6929,681181.0
2021-09-24 09:35:00,71.2,71.32,70.94,71.02,644516.0,61.7015,61.8055,61.4762,61.5456,644516.0
2021-09-24 09:40:00,71.02,71.3,71.0,71.2,346054.0,61.5456,61.7882,61.5282,61.7015,346054.0
2021-09-24 09:45:00,71.2,71.25,70.9,70.94,212353.0,61.7015,61.7449,61.4416,61.4762,212353.0
2021-09-24 09:50:00,70.93,71.33,70.92,71.29,254027.0,61.4676,61.8142,61.4589,61.7795,254027.0
2021-09-24 09:55:00,71.29,71.41,71.26,71.35,348948.0,61.7795,61.8835,61.7535,61.8315,348948.0
2021-09-24 10:00:00,71.35,71.5,71.28,71.42,258738.0,61.8315,61.9615,61.7709,61.8922,258738.0
2021-09-24 10:05:00,71.43,71.53,71.35,71.5,182546.0,61.9009,61.9875,61.8315,61.9615,182546.0
2021-09-24 10:10:00,71.5,71.59,71.4,71.41,201229.0,61.9615,62.0395,61.8749,61.8835,201229.0
2021-09-24 10:15:00,71.41,71.5,71.28,71.37,219007.0,61.8835,61.9615,61.7709,61.8489,219007.0
2021-09-24 10:20:00,71.37,71.41,71.27,71.27,156619.0,61.8489,61.8835,61.7622,61.7622,156619.0
2021-09-24 10:25:00,71.28,71.33,71.22,71.24,153257.0,61.7709,61.8142,61.7189,61.7362,153257.0
2021-09-24 10:30:00,71.24,71.28,71.16,71.16,159494.0,61.7362,61.7709,61.6669,61.6669,159494.0
2021-09-24 10:35:00,71.16,71.29,71.14,71.24,174236.0,61.6669,61.7795,61.6495,61.7362,174236.0
2021-09-24 10:40:00,71.24,71.29,71.21,71.21,88174.0,61.7362,61.7795,61.7102,61.7102,88174.0
2021-09-24 10:45:00,71.21,71.27,71.13,71.23,139580.0,61.7102,61.7622,61.6409,61.7275,139580.0
2021-09-24 10:50:00,71.22,71.25,71.03,71.05,144426.0,61.7189,61.7449,61.5542,61.5716,144426.0
2021-09-24 10:55:00,71.05,71.12,71.03,71.11,85836.0,61.5716,61.6322,61.5542,61.6235,85836.0
2021-09-24 11:00:00,71.1,71.14,71.03,71.05,265994.0,61.6149,61.6495,61.5542,61.5716,265994.0
2021-09-24 11:05:00,71.04,71.07,70.95,71.06,128177.0,61.5629,61.5889,61.4849,61.5802,128177.0
2021-09-24 11:10:00,71.06,71.12,71.05,71.07,70733.0,61.5802,61.6322,61.5716,61.5889,70733.0
2021-09-24 11:15:00,71.05,71.14,71.01,71.1,258847.0,61.5716,61.6495,61.5369,61.6149,258847.0
2021-09-24 11:20:00,71.1,71.11,71.01,71.03,226682.0,61.6149,61.6235,61.5369,61.5542,226682.0
2021-09-24 11:25:00,71.03,71.05,70.96,71.03,165231.0,61.5542,61.5716,61.4936,61.5542,165231.0
2021-09-24 11:30:00,71.03,71.04,70.97,71.03,113616.0,61.5542,61.5629,61.5022,61.5542,113616.0
2021-09-24 11:35:00,71.03,71.07,70.98,71.05,69976.0,61.5542,61.5889,61.5109,61.5716,69976.0
2021-09-24 11:40:00,71.05,71.1,71.04,71.09,56942.0,61.5716,61.6149,61.5629,61.6062,56942.0
2021-09-24 11:45:00,71.09,71.15,71.09,71.14,76382.0,61.6062,61.6582,61.6062,61.6495,76382.0
2021-09-24 11:50:00,71.14,71.19,71.1,71.18,98260.0,61.6495,61.6929,61.6149,61.6842,98260.0
2021-09-24 11:55:00,71.17,71.18,71.1,71.17,146444.0,61.6755,61.6842,61.6149,61.6755,146444.0
2021-09-24 12:00:00,71.17,71.21,71.09,71.2,165344.0,61.6755,61.7102,61.6062,61.7015,165344.0
2021-09-24 12:05:00,71.2,71.26,71.2,71.25,322598.0,61.7015,61.7535,61.7015,61.7449,322598.0
2021-09-24 12:10:00,71.25,71.25,71.13,71.14,70902.0,61.7449,61.7449,61.6409,61.6495,70902.0
2021-09-24 12:15:00,71.14,71.2,71.13,71.17,67646.0,61.6495,61.7015,61.6409,61.6755,67646.0
2021-09-24 12:20:00,71.16,71.18,71.09,71.15,87302.0,61.6669,61.6842,61.6062,61.6582,87302.0
2021-09-24 12:25:00,71.15,71.15,71.08,71.09,69518.0,61.6582,61.6582,61.5976,61.6062,69518.0
2021-09-24 12:30:00,71.09,71.12,71.07,71.1,75907.0,61.6062,61.6322,61.5889,61.6149,75907.0
2021-09-24 12:35:00,71.11,71.17,71.1,71.17,60175.0,61.6235,61.6755,61.6149,61.6755,60175.0
2021-09-24 12:40:00,71.17,71.18,71.11,71.12,82280.0,61.6755,61.6842,61.6235,61.6322,82280.0
2021-09-24 12:45:00,71.12,71.14,71.08,71.14,76125.0,61.6322,61.6495,61.5976,61.6495,76125.0
2021-09-24 12:50:00,71.14,71.2,71.13,71.2,103074.0,61.6495,61.7015,61.6409,61.7015,103074.0
2021-09-24 12:55:00,71.19,71.2,71.13,71.17,63592.0,61.6929,61.7015,61.6409,61.6755,63592.0
2021-09-24 13:00:00,71.17,71.18,71.12,71.14,64936.0,61.6755,61.6842,61.6322,61.6495,64936.0
2021-09-24 13:05:00,71.14,71.17,71.1,71.1,46998.0,61.6495,61.6755,61.6149,61.6149,46998.0
2021-09-24 13:10:00,71.11,71.18,71.1,71.17,67126.0,61.6235,61.6842,61.6149,61.6755,67126.0
2021-09-24 13:15:00,71.17,71.18,71.13,71.16,57709.0,61.6755,61.6842,61.6409,61.6669,57709.0
2021-09-24 13:20:00,71.17,71.18,71.11,71.13,50577.0,61.6755,61.6842,61.6235,61.6409,50577.0
2021-09-24 13:25:00,71.13,71.17,71.12,71.17,58105.0,61.6409,61.6755,61.6322,61.6755,58105.0
2021-09-24 13:30:00,71.17,71.2,71.1,71.1,42556.0,61.6755,61.7015,61.6149,61.6149,42556.0
2021-09-24 13:35:00,71.11,71.15,71.11,71.15,46872.0,61.6235,61.6582,61.6235,61.6582,46872.0
2021-09-24 13:40:00,71.14,71.16,71.11,71.15,88104.0,61.6495,61.6669,61.6235,61.6582,88104.0
2021-09-24 13:45:00,71.16,71.17,71.14,71.15,47165.0,61.6669,61.6755,61.6495,61.6582,47165.0
2021-09-24 13:50:00,71.15,71.16,71.05,71.07,70009.0,61.6582,61.6669,61.5716,61.5889,70009.0
2021-09-24 13:55:00,71.07,71.07,71.01,71.04,109992.0,61.5889,61.5889,61.5369,61.5629,109992.0
2021-09-24 14:00:00,71.03,71.12,71.02,71.11,75574.0,61.5542,61.6322,61.5456,61.6235,75574.0
2021-09-24 14:05:00,71.11,71.16,71.1,71.14,66676.0,61.6235,61.6669,61.6149,61.6495,66676.0
2021-09-24 14:10:00,71.15,71.16,71.1,71.12,73067.0,61.6582,61.6669,61.6149,61.6322,73067.0
2021-09-24 14:15:00,71.11,71.17,71.11,71.14,104526.0,61.6235,61.6755,61.6235,61.6495,104526.0
2021-09-24 14:20:00,71.15,71.17,71.11,71.13,52508.0,61.6582,61.6755,61.6235,61.6409,52508.0
2021-09-24 14:25:00,71.13,71.16,71.1,71.12,64121.0,61.6409,61.6669,61.6149,61.6322,64121.0
2021-09-24 14:30:00,71.12,71.14,71.08,71.11,64994.0,61.6322,61.6495,61.5976,61.6235,64994.0
2021-09-24 14:35:00,71.11,71.11,71.06,71.09,81148.0,61.6235,61.6235,61.5802,61.6062,81148.0
2021-09-24 14:40:00,71.09,71.12,71.07,71.12,40613.0,61.6062,61.6322,61.5889,61.6322,40613.0
2021-09-24 14:45:00,71.12,71.16,71.11,71.14,75682.0,61.6322,61.6669,61.6235,61.6495,75682.0
2021-09-24 14:50:00,71.15,71.17,71.14,71.17,52602.0,61.6582,61.6755,61.6495,61.6755,52602.0
2021-09-24 14:55:00,71.17,71.2,71.16,71.19,82182.0,61.6755,61.7015,61.6669,61.6929,82182.0
2021-09-24 15:00:00,71.19,71.19,71.13,71.14,111515.0,61.6929,61.6929,61.6409,61.6495,111515.0
2021-09-24 15:05:00,71.14,71.14,71.09,71.09,58779.0,61.6495,61.6495,61.6062,61.6062,58779.0
2021-09-24 15:10:00,71.09,71.17,71.07,71.17,101427.0,61.6062,61.6755,61.5889,61.6755,101427.0
2021-09-24 15:15:00,71.17,71.19,71.11,71.12,81411.0,61.6755,61.6929,61.6235,61.6322,81411.0
2021-09-24 15:20:00,71.12,71.18,71.08,71.16,212551.0,61.6322,61.6842,61.5976,61.6669,212551.0
2021-09-24 15:25:00,71.16,71.18,71.13,71.17,85821.0,61.6669,61.6842,61.6409,61.6755,85821.0
2021-09-24 15:30:00,71.17,71.22,71.15,71.19,203298.0,61.6755,61.7189,61.6582,61.6929,203298.0
2021-09-24 15:35:00,71.19,71.19,71.14,71.19,174078.0,61.6929,61.6929,61.6495,61.6929,174078.0
2021-09-24 15:40:00,71.19,71.25,71.18,71.2,396721.0,61.6929,61.7449,61.6842,61.7015,396721.0
2021-09-24 15:45:00,71.21,71.25,71.18,71.22,385574.0,61.7102,61.7449,61.6842,61.7189,385574.0
2021-09-24 15:50:00,71.22,71.27,71.16,71.22,534464.0,61.7189,61.7622,61.6669,61.7189,534464.0
2021-09-24 15:55:00,71.22,71.22,71.1,71.17,909858.0,61.7189,61.7189,61.6149,61.6755,909858.0
2021-09-27 09:30:00,71.84,72.43,71.75,72.1,1769380.0,62.2562,62.7675,62.1782,62.4815,1769380.0
2021-09-27 09:35:00,72.12,72.56,72.06,72.32,990687.0,62.4988,62.8801,62.4468,62.6721,990687.0
2021-09-27 09:40:00,72.33,72.5,72.29,72.38,618587.0,62.6808,62.8281,62.6461,62.7241,618587.0
2021-09-27 09:45:00,72.39,72.52,72.3,72.32,411258.0,62.7328,62.8454,62.6548,62.6721,411258.0
2021-09-27 09:50:00,72.33,72.47,72.26,72.27,438823.0,62.6808,62.8021,62.6201,62.6288,438823.0
2021-09-27 09:55:00,72.27,72.34,72.1,72.17,334201.0,62.6288,62.6895,62.4815,62.5421,334201.0
2021-09-27 10:00:00,72.16,72.47,72.13,72.41,292120.0,62.5335,62.8021,62.5075,62.7501,292120.0
2021-09-27 10:05:00,72.42,72.48,72.08,72.11,171944.0,62.7588,62.8108,62.4641,62.4901,171944.0
2021-09-27 10:10:00,72.11,72.35,72.05,72.34,196075.0,62.4901,62.6981,62.4381,62.6895,196075.0
2021-09-27 10:15:00,72.35,72.39,72.12,72.13,321757.0,62.6981,62.7328,62.4988,62.5075,321757.0
2021-09-27 10:20:00,72.12,72.26,72.04,72.23,262002.0,62.4988,62.6201,62.4295,62.5941,262002.0
2021-09-27 10:25:00,72.22,72.38,72.19,72.36,258622.0,62.5855,62.7241,62.5595,62.7068,258622.0
2021-09-27 10:30:00,72.36,72.4,72.31,72.34,261056.0,62.7068,62.7415,62.6635,62.6895,261056.0
2021-09-27 10:35:00,72.34,72.38,72.2,72.27,209548.0,62.6895,62.7241,62.5681,62.6288,209548.0
2021-09-27 10:40:00,72.27,72.37,72.25,72.33,171149.0,62.6288,62.7155,62.6115,62.6808,171149.0
2021-09-27 10:45:00,72.32,72.33,72.15,72.24,243925.0,62.6721,62.6808,62.5248,62.6028,243925.0
2021-09-27 10:50:00,72.24,72.29,72.22,72.23,133474.0,62.6028,62.6461,62.5855,62.5941,133474.0
2021-09-27 10:55:00,72.23,72.3,72.18,72.3,117212.0,62.5941,62.6548,62.5508,62.6548,117212.0
2021-09-27 11:00:00,72.3,72.33,72.17,72.21,112772.0,62.6548,62.6808,62.5421,62.5768,112772.0
2021-09-27 11:05:00,72.2,72.3,72.15,72.27,156600.0,62.5681,62.6548,62.5248,62.6288,156600.0
2021-09-27 11:10:00,72.28,72.35,72.2,72.26,135046.0,62.6375,62.6981,62.5681,62.6201,135046.0
2021-09-27 11:15:00,72.26,72.34,72.25,72.27,109792.0,62.6201,62.6895,62.6115,62.6288,109792.0
2021-09-27 11:20:00,72.26,72.31,72.24,72.28,100472.0,62.6201,62.6635,62.6028,62.6375,100472.0
2021-09-27 11:25:00,72.28,72.3,72.2,72.25,126143.0,62.6375,62.6548,62.5681,62.6115,126143.0
2021-09-27 11:30:00,72.24,72.28,72.2,72.25,145711.0,62.6028,62.6375,62.5681,62.6115,145711.0
2021-09-27 11:35:00,72.25,72.38,72.23,72.38,260389.0,62.6115,62.7241,62.5941,62.7241,260389.0
2021-09-27 11:40:00,72.37,72.39,72.33,72.36,141578.0,62.7155,62.7328,62.6808,62.7068,141578.0
2021-09-27 11:45:00,72.37,72.43,72.28,72.42,128101.0,62.7155,62.7675,62.6375,62.7588,128101.0
2021-09-27 11:50:00,72.43,72.49,72.39,72.41,125151.0,62.7675,62.8194,62.7328,62.7501,125151.0
2021-09-27 11:55:00,72.41,72.43,72.33,72.42,129677.0,62.7501,62.7675,62.6808,62.7588,129677.0
2021-09-27 12:00:00,72.43,72.43,72.34,72.42,126639.0,62.7675,62.7675,62.6895,62.7588,126639.0
2021-09-27 12:05:00,72.42,72.52,72.4,72.52,102119.0,62.7588,62.8454,62.7415,62.8454,102119.0
2021-09-27 12:10:00,72.51,72.56,72.51,72.53,86887.0,62.8368,62.8801,62.8368,62.8541,86887.0
2021-09-27 12:15:00,72.53,72.61,72.49,72.58,139832.0,62.8541,62.9234,62.8194,62.8974,139832.0
2021-09-27 12:20:00,72.57,72.58,72.48,72.53,278480.0,62.8888,62.8974,62.8108,62.8541,278480.0
2021-09-27 12:25:00,72.54,72.54,72.48,72.49,174141.0,62.8628,62.8628,62.8108,62.8194,174141.0
2021-09-27 12:30:00,72.5,72.52,72.4,72.47,98835.0,62.8281,62.8454,62.7415,62.8021,98835.0
2021-09-27 12:35:00,72.47,72.49,72.43,72.49,72077.0,62.8021,62.8194,62.7675,62.8194,72077.0
2021-09-27 12:40:00,72.48,72.54,72.44,72.51,80869.0,62.8108,62.8628,62.7761,62.8368,80869.0
2021-09-27 12:45:00,72.51,72.54,72.47,72.54,74001.0,62.8368,62.8628,62.8021,62.8628,74001.0
2021-09-27 12:50:00,72.54,72.59,72.51,72.55,101123.0,62.8628,62.9061,62.8368,62.8714,101123.0
2021-09-27 12:55:00,72.56,72.57,72.42,72.42,170783.0,62.8801,62.8888,62.7588,62.7588,170783.0
2021-09-27 13:00:00,72.41,72.54,72.28,72.53,399544.0,62.7501,62.8628,62.6375,62.8541,399544.0
2021-09-27 13:05:00,72.53,72.59,72.47,72.5,144797.0,62.8541,62.9061,62.8021,62.8281,144797.0
2021-09-27 13:10:00,72.5,72.52,72.39,72.5,117254.0,62.8281,62.8454,62.7328,62.8281,117254.0
2021-09-27 13:15:00,72.49,72.53,72.47,72.49,65541.0,62.8194,62.8541,62.8021,62.8194,65541.0
2021-09-27 13:20:00,72.49,72.53,72.44,72.53,59976.0,62.8194,62.8541,62.7761,62.8541,59976.0
2021-09-27 13:25:00,72.52,72.54,72.47,72.51,57426.0,62.8454,62.8628,62.8021,62.8368,57426.0
2021-09-27 13:30:00,72.51,72.52,72.45,72.49,98508.0,62.8368,62.8454,62.7848,62.8194,98508.0
2021-09-27 13:35:00,72.49,72.5,72.44,72.48,69092.0,62.8194,62.8281,62.7761,62.8108,69092.0
2021-09-27 13:40:00,72.49,72.51,72.46,72.5,71099.0,62.8194,62.8368,62.7935,62.8281,71099.0
2021-09-27 13:45:00,72.5,72.53,72.43,72.52,71064.0,62.8281,62.8541,62.7675,62.8454,71064.0
2021-09-27 13:50:00,72.52,72.58,72.51,72.55,51546.0,62.8454,62.8974,62.8368,62.8714,51546.0
2021-09-27 13:55:00,72.55,72.56,72.5,72.54,68178.0,62.8714,62.8801,62.8281,62.8628,68178.0
2021-09-27 14:00:00,72.54,72.58,72.53,72.58,61474.0,62.8628,62.8974,62.8541,62.8974,61474.0
2021-09-27 14:05:00,72.58,72.61,72.57,72.59,95942.0,62.8974,62.9234,62.8888,62.9061,95942.0
2021-09-27 14:10:00,72.61,72.61,72.54,72.59,104759.0,62.9234,62.9234,62.8628,62.9061,104759.0
2021-09-27 14:15:00,72.58,72.61,72.56,72.56,61775.0,62.8974,62.9234,62.8801,62.8801,61775.0
2021-09-27 14:20:00,72.57,72.59,72.53,72.57,56705.0,62.8888,62.9061,62.8541,62.8888,56705.0
2021-09-27 14:25:00,72.58,72.6,72.57,72.59,55195.0,62.8974,62.9148,62.8888,62.9061,55195.0
2021-09-27 14:30:00,72.6,72.6,72.51,72.54,75130.0,62.9148,62.9148,62.8368,62.8628,75130.0
2021-09-27 14:35:00,72.54,72.55,72.49,72.51,83250.0,62.8628,62.8714,62.8194,62.8368,83250.0
2021-09-27 14:40:00,72.5,72.51,72.45,72.51,125390.0,62.8281,62.8368,62.7848,62.8368,125390.0
2021-09-27 14:45:00,72.52,72.52,72.4,72.42,104212.0,62.8454,62.8454,62.7415,62.7588,104212.0
2021-09-27 14:50:00,72.41,72.43,72.38,72.41,76052.0,62.7501,62.7675,62.7241,62.7501,76052.0
2021-09-27 14:55:00,72.41,72.46,72.39,72.42,74442.0,62.7501,62.7935,62.7328,62.7588,74442.0
2021-09-27 15:00:00,72.41,72.42,72.36,72.39,66673.0,62.7501,62.7588,62.7068,62.7328,66673.0
2021-09-27 15:05:00,72.39,72.45,72.36,72.43,105962.0,62.7328,62.7848,62.7068,62.7675,105962.0
2021-09-27 15:10:00,72.44,72.47,72.4,72.42,115562.0,62.7761,62.8021,62.7415,62.7588,115562.0
2021-09-27 15:15:00,72.42,72.44,72.37,72.42,237997.0,62.7588,62.7761,62.7155,62.7588,237997.0
2021-09-27 15:20:00,72.43,72.47,72.34,72.34,150378.0,62.7675,62.8021,62.6895,62.6895,150378.0
2021-09-27 15:25:00,72.35,72.41,72.35,72.39,112914.0,62.6981,62.7501,62.6981,62.7328,112914.0
2021-09-27 15:30:00,72.39,72.42,72.34,72.36,207579.0,62.7328,62.7588,62.6895,62.7068,207579.0
2021-09-27 15:35:00,72.35,72.42,72.33,72.41,200384.0,62.6981,62.7588,62.6808,62.7501,200384.0
2021-09-27 15:40:00,72.4,72.43,72.35,72.41,281382.0,62.7415,62.7675,62.6981,62.7501,281382.0
2021-09-27 15:45:00,72.4,72.41,72.29,72.3,245234.0,62.7415,62.7501,62.6461,62.6548,245234.0
2021-09-27 15:50:00,72.3,72.31,72.22,72.27,358533.0,62.6548,62.6635,62.5855,62.6288,358533.0
2021-09-27 15:55:00,72.27,72.29,72.21,72.25,999325.0,62.6288,62.6461,62.5768,62.6115,999325.0
2021-09-28 09:30:00,72.47,72.99,72.43,72.98,520126.0,62.8021,63.2527,62.7675,63.2441,520126.0
2021-09-28 09:35:00,72.99,73.17,72.94,73.1,513988.0,63.2527,63.4087,63.2094,63.3481,513988.0
2021-09-28 09:40:00,73.13,73.28,72.96,72.98,388661.0,63.3741,63.5041,63.2267,63.2441,388661.0
2021-09-28 09:45:00,72.97,73.03,72.65,72.76,266085.0,63.2354,63.2874,62.9581,63.0534,266085.0
2021-09-28 09:50:00,72.76,72.78,72.36,72.39,332308.0,63.0534,63.0708,62.7068,62.7328,332308.0
2021-09-28 09:55:00,72.4,72.53,72.38,72.4,191477.0,62.7415,62.8541,62.7241,62.7415,191477.0
2021-09-28 10:00:00,72.41,72.44,72.09,72.13,344378.0,62.7501,62.7761,62.4728,62.5075,344378.0
2021-09-28 10:05:00,72.13,72.28,72.07,72.1,219991.0,62.5075,62.6375,62.4555,62.4815,219991.0
2021-09-28 10:10:00,72.11,72.27,72.06,72.23,167111.0,62.4901,62.6288,62.4468,62.5941,167111.0
2021-09-28 10:15:00,72.23,72.24,72.06,72.07,192285.0,62.5941,62.6028,62.4468,62.4555,192285.0
2021-09-28 10:20:00,72.06,72.07,71.74,71.87,279773.0,62.4468,62.4555,62.1695,62.2822,279773.0
2021-09-28 10:25:00,71.87,71.91,71.66,71.73,227382.0,62.2822,62.3168,62.1002,62.1608,227382.0
2021-09-28 10:30:00,71.73,71.96,71.7,71.9,307567.0,62.1608,62.3602,62.1348,62.3082,307567.0
2021-09-28 10:35:00,71.9,72.17,71.77,72.15,317007.0,62.3082,62.5421,62.1955,62.5248,317007.0
2021-09-28 10:40:00,72.15,72.29,72.12,72.28,213396.0,62.5248,62.6461,62.4988,62.6375,213396.0
2021-09-28 10:45:00,72.27,72.46,72.27,72.37,209044.0,62.6288,62.7935,62.6288,62.7155,209044.0
2021-09-28 10:50:00,72.38,72.39,72.16,72.26,188548.0,62.7241,62.7328,62.5335,62.6201,188548.0
2021-09-28 10:55:00,72.27,72.29,72.08,72.15,155071.0,62.6288,62.6461,62.4641,62.5248,155071.0
2021-09-28 11:00:00,72.15,72.21,71.93,71.96,152266.0,62.5248,62.5768,62.3342,62.3602,152266.0
2021-09-28 11:05:00,71.95,72.07,71.92,71.92,103243.0,62.3515,62.4555,62.3255,62.3255,103243.0
2021-09-28 11:10:00,71.92,71.94,71.71,71.73,143035.0,62.3255,62.3428,62.1435,62.1608,143035.0
2021-09-28 11:15:00,71.73,71.75,71.55,71.65,176353.0,62.1608,62.1782,62.0048,62.0915,176353.0
2021-09-28 11:20:00,71.64,71.93,71.63,71.89,145431.0,62.0828,62.3342,62.0742,62.2995,145431.0
2021-09-28 11:25:00,71.9,71.98,71.89,71.9,86809.0,62.3082,62.3775,62.2995,62.3082,86809.0
2021-09-28 11:30:00,71.9,71.96,71.84,71.89,117214.0,62.3082,62.3602,62.2562,62.2995,117214.0
2021-09-28 11:35:00,71.89,71.93,71.73,71.81,118349.0,62.2995,62.3342,62.1608,62.2302,118349.0
2021-09-28 11:40:00,71.81,71.85,71.75,71.82,93414.0,62.2302,62.2648,62.1782,62.2388,93414.0
2021-09-28 11:45:00,71.83,71.91,71.8,71.86,88654.0,62.2475,62.3168,62.2215,62.2735,88654.0
2021-09-28 11:50:00,71.86,71.86,71.73,71.86,120036.0,62.2735,62.2735,62.1608,62.2735,120036.0
2021-09-28 11:55:00,71.85,71.86,71.77,71.84,84692.0,62.2648,62.2735,62.1955,62.2562,84692.0
2021-09-28 12:00:00,71.84,71.87,71.74,71.75,110152.0,62.2562,62.2822,62.1695,62.1782,110152.0
2021-09-28 12:05:00,71.74,71.74,71.62,71.66,190709.0,62.1695,62.1695,62.0655,62.1002,190709.0
2021-09-28 12:10:00,71.66,71.88,71.66,71.88,90723.0,62.1002,62.2908,62.1002,62.2908,90723.0
2021-09-28 12:15:00,71.87,71.87,71.75,71.76,81341.0,62.2822,62.2822,62.1782,62.1868,81341.0
2021-09-28 12:20:00,71.77,71.79,71.71,71.77,79200.0,62.1955,62.2128,62.1435,62.1955,79200.0
2021-09-28 12:25:00,71.78,71.88,71.77,71.82,70041.0,62.2042,62.2908,62.1955,62.2388,70041.0
2021-09-28 12:30:00,71.81,71.85,71.73,71.83,71751.0,62.2302,62.2648,62.1608,62.2475,71751.0
2021-09-28 12:35:00,71.82,71.83,71.75,71.79,41260.0,62.2388,62.2475,62.1782,62.2128,41260.0
2021-09-28 12:40:00,71.78,71.78,71.66,71.68,73595.0,62.2042,62.2042,62.1002,62.1175,73595.0
2021-09-28 12:45:00,71.68,71.73,71.63,71.7,62594.0,62.1175,62.1608,62.0742,62.1348,62594.0
2021-09-28 12:50:00,71.69,71.77,71.65,71.7,97726.0,62.1262,62.1955,62.0915,62.1348,97726.0
2021-09-28 12:55:00,71.7,71.77,71.6,71.64,83912.0,62.1348,62.1955,62.0482,62.0828,83912.0
2021-09-28 13:00:00,71.63,71.67,71.57,71.64,123552.0,62.0742,62.1088,62.0222,62.0828,123552.0
2021-09-28 13:05:00,71.64,71.7,71.57,71.64,168473.0,62.0828,62.1348,62.0222,62.0828,168473.0
2021-09-28 13:10:00,71.64,71.74,71.63,71.67,133206.0,62.0828,62.1695,62.0742,62.1088,133206.0
2021-09-28 13:15:00,71.67,71.71,71.63,71.69,122543.0,62.1088,62.1435,62.0742,62.1262,122543.0
2021-09-28 13:20:00,71.68,71.79,71.66,71.79,72241.0,62.1175,62.2128,62.1002,62.2128,72241.0
2021-09-28 13:25:00,71.79,71.88,71.78,71.8,80107.0,62.2128,62.2908,62.2042,62.2215,80107.0
2021-09-28 13:30:00,71.8,71.81,71.73,71.76,78652.0,62.2215,62.2302,62.1608,62.1868,78652.0
2021-09-28 13:35:00,71.76,71.79,71.72,71.75,81451.0,62.1868,62.2128,62.1522,62.1782,81451.0
2021-09-28 13:40:00,71.76,71.83,71.67,71.69,80018.0,62.1868,62.2475,62.1088,62.1262,80018.0
2021-09-28 13:45:00,71.68,71.73,71.62,71.64,100143.0,62.1175,62.1608,62.0655,62.0828,100143.0
2021-09-28 13:50:00,71.64,71.65,71.57,71.58,82130.0,62.0828,62.0915,62.0222,62.0308,82130.0
2021-09-28 13:55:00,71.57,71.62,71.52,71.56,77406.0,62.0222,62.0655,61.9789,62.0135,77406.0
2021-09-28 14:00:00,71.57,71.59,71.5,71.51,152340.0,62.0222,62.0395,61.9615,61.9702,152340.0
2021-09-28 14:05:00,71.51,71.55,71.46,71.54,141990.0,61.9702,62.0048,61.9269,61.9962,141990.0
2021-09-28 14:10:00,71.54,71.54,71.4,71.46,131749.0,61.9962,61.9962,61.8749,61.9269,131749.0
2021-09-28 14:15:00,71.47,71.67,71.46,71.66,126148.0,61.9355,62.1088,61.9269,62.1002,126148.0
2021-09-28 14:20:00,71.66,71.74,71.64,71.71,101770.0,62.1002,62.1695,62.0828,62.1435,101770.0
2021-09-28 14:25:00,71.72,71.81,71.66,71.8,98231.0,62.1522,62.2302,62.1002,62.2215,98231.0
2021-09-28 14:30:00,71.79,71.8,71.69,71.75,179647.0,62.2128,62.2215,62.1262,62.1782,179647.0
2021-09-28 14:35:00,71.74,71.8,71.68,71.77,216691.0,62.1695,62.2215,62.1175,62.1955,216691.0
2021-09-28 14:40:00,71.75,71.92,71.74,71.92,127245.0,62.1782,62.3255,62.1695,62.3255,127245.0
2021-09-28 14:45:00,71.91,72.02,71.89,71.97,176196.0,62.3168,62.4121,62.2995,62.3688,176196.0
2021-09-28 14:50:00,71.97,72.02,71.95,71.96,90042.0,62.3688,62.4121,62.3515,62.3602,90042.0
2021-09-28 14:55:00,71.97,72.06,71.95,72.01,156065.0,62.3688,62.4468,62.3515,62.4035,156065.0
2021-09-28 15:00:00,72.01,72.04,71.92,71.95,221542.0,62.4035,62.4295,62.3255,62.3515,221542.0
2021-09-28 15:05:00,71.95,72.06,71.89,71.99,145864.0,62.3515,62.4468,62.2995,62.3862,145864.0
2021-09-28 15:10:00,71.99,72.03,71.96,71.97,73950.0,62.3862,62.4208,62.3602,62.3688,73950.0
2021-09-28 15:15:00,71.97,72.01,71.88,71.89,144614.0,62.3688,62.4035,62.2908,62.2995,144614.0
2021-09-28 15:20:00,71.9,71.94,71.71,71.73,110844.0,62.3082,62.3428,62.1435,62.1608,110844.0
2021-09-28 15:25:00,71.72,71.74,71.51,71.51,154526.0,62.1522,62.1695,61.9702,61.9702,154526.0
2021-09-28 15:30:00,71.51,71.57,71.44,71.45,203688.0,61.9702,62.0222,61.9095,61.9182,203688.0
2021-09-28 15:35:00,71.45,71.52,71.34,71.49,464663.0,61.9182,61.9789,61.8229,61.9529,464663.0
2021-09-28 15:40:00,71.48,71.7,71.46,71.54,197002.0,61.9442,62.1348,61.9269,61.9962,197002.0
2021-09-28 15:45:00,71.54,71.63,71.39,71.4,337666.0,61.9962,62.0742,61.8662,61.8749,337666.0
2021-09-28 15:50:00,71.39,71.39,71.24,71.38,763253.0,61.8662,61.8662,61.7362,61.8575,763253.0
2021-09-28 15:55:00,71.38,71.58,71.27,71.38,976157.0,61.8575,62.0308,61.7622,61.8575,976157.0
2021-09-29 09:30:00,71.78,71.78,71.13,71.15,453614.0,62.2042,62.2042,61.6409,61.6582,453614.0
2021-09-29 09:35:00,71.15,71.25,70.98,71.1,688994.0,61.6582,61.7449,61.5109,61.6149,688994.0
2021-09-29 09:40:00,71.11,71.4,71.09,71.22,383004.0,61.6235,61.8749,61.6062,61.7189,383004.0
2021-09-29 09:45:00,71.19,71.39,71.13,71.25,215480.0,61.6929,61.8662,61.6409,61.7449,215480.0
2021-09-29 09:50:00,71.26,71.53,71.25,71.41,321086.0,61.7535,61.9875,61.7449,61.8835,321086.0
2021-09-29 09:55:00,71.42,71.52,71.24,71.47,245936.0,61.8922,61.9789,61.7362,61.9355,245936.0
2021-09-29 10:00:00,71.47,71.55,71.31,71.37,169959.0,61.9355,62.0048,61.7969,61.8489,169959.0
2021-09-29 10:05:00,71.37,71.42,71.27,71.35,112831.0,61.8489,61.8922,61.7622,61.8315,112831.0
2021-09-29 10:10:00,71.35,71.44,71.25,71.43,303663.0,61.8315,61.9095,61.7449,61.9009,303663.0
2021-09-29 10:15:00,71.45,71.61,71.41,71.5,165541.0,61.9182,62.0568,61.8835,61.9615,165541.0
2021-09-29 10:20:00,71.5,71.55,71.39,71.39,154940.0,61.9615,62.0048,61.8662,61.8662,154940.0
2021-09-29 10:25:00,71.39,71.46,71.34,71.38,89784.0,61.8662,61.9269,61.8229,61.8575,89784.0
2021-09-29 10:30:00,71.37,71.4,71.23,71.27,170044.0,61.8489,61.8749,61.7275,61.7622,170044.0
2021-09-29 10:35:00,71.27,71.33,71.16,71.19,133289.0,61.7622,61.8142,61.6669,61.6929,133289.0
2021-09-29 10:40:00,71.19,71.49,71.19,71.46,164407.0,61.6929,61.9529,61.6929,61.9269,164407.0
2021-09-29 10:45:00,71.46,71.64,71.46,71.59,138951.0,61.9269,62.0828,61.9269,62.0395,138951.0
2021-09-29 10:50:00,71.58,71.62,71.45,71.56,185082.0,62.0308,62.0655,61.9182,62.0135,185082.0
2021-09-29 10:55:00,71.55,71.58,71.48,71.56,90860.0,62.0048,62.0308,61.9442,62.0135,90860.0
2021-09-29 11:00:00,71.56,71.57,71.44,71.46,105432.0,62.0135,62.0222,61.9095,61.9269,105432.0
2021-09-29 11:05:00,71.47,71.59,71.45,71.57,81783.0,61.9355,62.0395,61.9182,62.0222,81783.0
2021-09-29 11:10:00,71.58,71.69,71.57,71.64,107622.0,62.0308,62.1262,62.0222,62.0828,107622.0
2021-09-29 11:15:00,71.63,71.66,71.55,71.56,123840.0,62.0742,62.1002,62.0048,62.0135,123840.0
2021-09-29 11:20:00,71.56,71.57,71.46,71.5,95947.0,62.0135,62.0222,61.9269,61.9615,95947.0
2021-09-29 11:25:00,71.51,71.55,71.43,71.48,117643.0,61.9702,62.0048,61.9009,61.9442,117643.0
2021-09-29 11:30:00,71.48,71.6,71.43,71.59,94901.0,61.9442,62.0482,61.9009,62.0395,94901.0
2021-09-29 11:35:00,71.59,71.61,71.49,71.51,215229.0,62.0395,62.0568,61.9529,61.9702,215229.0
2021-09-29 11:40:00,71.5,71.51,71.45,71.47,67342.0,61.9615,61.9702,61.9182,61.9355,67342.0
2021-09-29 11:45:00,71.46,71.47,71.38,71.43,75028.0,61.9269,61.9355,61.8575,61.9009,75028.0
2021-09-29 11:50:00,71.43,71.51,71.43,71.48,69572.0,61.9009,61.9702,61.9009,61.9442,69572.0
2021-09-29 11:55:00,71.48,71.53,71.43,71.53,49536.0,61.9442,61.9875,61.9009,61.9875,49536.0
2021-09-29 12:00:00,71.53,71.66,71.53,71.64,81578.0,61.9875,62.1002,61.9875,62.0828,81578.0
2021-09-29 12:05:00,71.64,71.67,71.56,71.63,59823.0,62.0828,62.1088,62.0135,62.0742,59823.0
2021-09-29 12:10:00,71.63,71.63,71.54,71.56,76655.0,62.0742,62.0742,61.9962,62.0135,76655.0
2021-09-29 12:15:00,71.56,71.57,71.48,71.57,69519.0,62.0135,62.0222,61.9442,62.0222,69519.0
2021-09-29 12:20:00,71.57,71.57,71.41,71.44,91774.0,62.0222,62.0222,61.8835,61.9095,91774.0
2021-09-29 12:25:00,71.43,71.51,71.4,71.46,88500.0,61.9009,61.9702,61.8749,61.9269,88500.0
2021-09-29 12:30:00,71.46,71.57,71.44,71.53,63556.0,61.9269,62.0222,61.9095,61.9875,63556.0
2021-09-29 12:35:00,71.53,71.54,71.45,71.47,61948.0,61.9875,61.9962,61.9182,61.9355,61948.0
2021-09-29 12:40:00,71.47,71.5,71.45,71.47,49106.0,61.9355,61.9615,61.9182,61.9355,49106.0
2021-09-29 12:45:00,71.48,71.5,71.41,71.48,151707.0,61.9442,61.9615,61.8835,61.9442,151707.0
2021-09-29 12:50:00,71.49,71.58,71.48,71.55,55483.0,61.9529,62.0308,61.9442,62.0048,55483.0
2021-09-29 12:55:00,71.56,71.57,71.51,71.53,53128.0,62.0135,62.0222,61.9702,61.9875,53128.0
2021-09-29 13:00:00,71.53,71.6,71.52,71.53,79097.0,61.9875,62.0482,61.9789,61.9875,79097.0
2021-09-29 13:05:00,71.54,71.55,71.43,71.48,59229.0,61.9962,62.0048,61.9009,61.9442,59229.0
2021-09-29 13:10:00,71.48,71.53,71.45,71.46,65538.0,61.9442,61.9875,61.9182,61.9269,65538.0
2021-09-29 13:15:00,71.47,71.62,71.45,71.61,75573.0,61.9355,62.0655,61.9182,62.0568,75573.0
2021-09-29 13:20:00,71.62,71.66,71.57,71.59,113440.0,62.0655,62.1002,62.0222,62.0395,113440.0
2021-09-29 13:25:00,71.59,71.62,71.53,71.55,62905.0,62.0395,62.0655,61.9875,62.0048,62905.0
2021-09-29 13:30:00,71.54,71.55,71.41,71.47,53055.0,61.9962,62.0048,61.8835,61.9355,53055.0
2021-09-29 13:35:00,71.47,71.47,71.42,71.43,46350.0,61.9355,61.9355,61.8922,61.9009,46350.0
2021-09-29 13:40:00,71.43,71.43,71.27,71.3,260367.0,61.9009,61.9009,61.7622,61.7882,260367.0
2021-09-29 13:45:00,71.3,71.34,71.25,71.26,146441.0,61.7882,61.8229,61.7449,61.7535,146441.0
2021-09-29 13:50:00,71.27,71.37,71.25,71.34,83826.0,61.7622,61.8489,61.7449,61.8229,83826.0
2021-09-29 13:55:00,71.34,71.44,71.33,71.43,98827.0,61.8229,61.9095,61.8142,61.9009,98827.0
2021-09-29 14:00:00,71.43,71.49,71.39,71.46,87849.0,61.9009,61.9529,61.8662,61.9269,87849.0
2021-09-29 14:05:00,71.46,71.56,71.41,71.55,84845.0,61.9269,62.0135,61.8835,62.0048,84845.0
2021-09-29 14:10:00,71.55,71.68,71.54,71.68,130342.0,62.0048,62.1175,61.9962,62.1175,130342.0
2021-09-29 14:15:00,71.68,71.75,71.66,71.7,118384.0,62.1175,62.1782,62.1002,62.1348,118384.0
2021-09-29 14:20:00,71.71,71.72,71.65,71.66,93692.0,62.1435,62.1522,62.0915,62.1002,93692.0
2021-09-29 14:25:00,71.67,71.73,71.66,71.68,82209.0,62.1088,62.1608,62.1002,62.1175,82209.0
2021-09-29 14:30:00,71.69,71.79,71.67,71.78,99096.0,62.1262,62.2128,62.1088,62.2042,99096.0
2021-09-29 14:35:00,71.78,71.79,71.71,71.74,68328.0,62.2042,62.2128,62.1435,62.1695,68328.0
2021-09-29 14:40:00,71.75,71.79,71.7,71.79,72392.0,62.1782,62.2128,62.1348,62.2128,72392.0
2021-09-29 14:45:00,71.79,71.81,71.71,71.72,104016.0,62.2128,62.2302,62.1435,62.1522,104016.0
2021-09-29 14:50:00,71.73,71.77,71.7,71.76,94850.0,62.1608,62.1955,62.1348,62.1868,94850.0
2021-09-29 14:55:00,71.76,71.8,71.7,71.76,135004.0,62.1868,62.2215,62.1348,62.1868,135004.0
2021-09-29 15:00:00,71.76,71.82,71.61,71.61,110516.0,62.1868,62.2388,62.0568,62.0568,110516.0
2021-09-29 15:05:00,71.62,71.7,71.61,71.65,96131.0,62.0655,62.1348,62.0568,62.0915,96131.0
2021-09-29 15:10:00,71.65,71.74,71.62,71.73,95982.0,62.0915,62.1695,62.0655,62.1608,95982.0
2021-09-29 15:15:00,71.73,71.78,71.68,71.75,192049.0,62.1608,62.2042,62.1175,62.1782,192049.0
2021-09-29 15:20:00,71.75,71.75,71.67,71.73,134216.0,62.1782,62.1782,62.1088,62.1608,134216.0
2021-09-29 15:25:00,71.73,71.79,71.72,71.74,86172.0,62.1608,62.2128,62.1522,62.1695,86172.0
2021-09-29 15:30:00,71.73,71.74,71.68,71.73,102501.0,62.1608,62.1695,62.1175,62.1608,102501.0
2021-09-29 15:35:00,71.74,71.75,71.66,71.67,165349.0,62.1695,62.1782,62.1002,62.1088,165349.0
2021-09-29 15:40:00,71.68,71.68,71.56,71.6,115655.0,62.1175,62.1175,62.0135,62.0482,115655.0
2021-09-29 15:45:00,71.59,71.64,71.54,71.57,241360.0,62.0395,62.0828,61.9962,62.0222,241360.0
2021-09-29 15:50:00,71.56,71.59,71.5,71.5,380461.0,62.0135,62.0395,61.9615,61.9615,380461.0
2021-09-29 15:55:00,71.49,71.59,71.49,71.55,542770.0,61.9529,62.0395,61.9529,62.0048,542770.0
2021-09-30 09:30:00,71.63,71.7,71.17,71.25,402246.0,62.0742,62.1348,61.6755,61.7449,402246.0
2021-09-30 09:35:00,71.29,71.37,70.99,71.05,536932.0,61.7795,61.8489,61.5196,61.5716,536932.0
2021-09-30 09:40:00,71.05,71.25,71.02,71.13,128111.0,61.5716,61.7449,61.5456,61.6409,128111.0
2021-09-30 09:45:00,71.12,71.43,71.05,71.34,568136.0,61.6322,61.9009,61.5716,61.8229,568136.0
2021-09-30 09:50:00,71.34,71.43,71.14,71.42,243583.0,61.8229,61.9009,61.6495,61.8922,243583.0
2021-09-30 09:55:00,71.41,71.44,71.15,71.18,173317.0,61.8835,61.9095,61.6582,61.6842,173317.0
2021-09-30 10:00:00,71.17,71.24,71.04,71.11,178631.0,61.6755,61.7362,61.5629,61.6235,178631.0
2021-09-30 10:05:00,71.1,71.19,70.94,71.19,330993.0,61.6149,61.6929,61.4762,61.6929,330993.0
2021-09-30 10:10:00,71.19,71.35,71.16,71.24,322760.0,61.6929,61.8315,61.6669,61.7362,322760.0
2021-09-30 10:15:00,71.22,71.43,71.21,71.33,139391.0,61.7189,61.9009,61.7102,61.8142,139391.0
2021-09-30 10:20:00,71.33,71.4,71.1,71.11,139648.0,61.8142,61.8749,61.6149,61.6235,139648.0
2021-09-30 10:25:00,71.1,71.25,71.02,71.06,194832.0,61.6149,61.7449,61.5456,61.5802,194832.0
2021-09-30 10:30:00,71.04,71.28,71.01,71.22,147774.0,61.5629,61.7709,61.5369,61.7189,147774.0
2021-09-30 10:35:00,71.22,71.27,71.2,71.23,94773.0,61.7189,61.7622,61.7015,61.7275,94773.0
2021-09-30 10:40:00,71.23,71.23,71.03,71.09,158416.0,61.7275,61.7275,61.5542,61.6062,158416.0
2021-09-30 10:45:00,71.09,71.11,70.97,71.0,94425.0,61.6062,61.6235,61.5022,61.5282,94425.0
2021-09-30 10:50:00,71.0,71.04,70.97,71.01,74269.0,61.5282,61.5629,61.5022,61.5369,74269.0
2021-09-30 10:55:00,71.01,71.01,70.87,70.91,152577.0,61.5369,61.5369,61.4156,61.4502,152577.0
2021-09-30 11:00:00,70.91,71.07,70.89,71.06,134030.0,61.4502,61.5889,61.4329,61.5802,134030.0
2021-09-30 11:05:00,71.06,71.24,71.01,71.21,171341.0,61.5802,61.7362,61.5369,61.7102,171341.0
2021-09-30 11:10:00,71.22,71.28,71.19,71.26,96743.0,61.7189,61.7709,61.6929,61.7535,96743.0
2021-09-30 11:15:00,71.26,71.36,71.26,71.31,156393.0,61.7535,61.8402,61.7535,61.7969,156393.0
2021-09-30 11:20:00,71.3,71.3,71.17,71.17,96737.0,61.7882,61.7882,61.6755,61.6755,96737.0
2021-09-30 11:25:00,71.17,71.24,71.15,71.22,102461.0,61.6755,61.7362,61.6582,61.7189,102461.0
2021-09-30 11:30:00,71.21,71.21,70.92,70.92,150146.0,61.7102,61.7102,61.4589,61.4589,150146.0
2021-09-30 11:35:00,70.92,70.93,70.74,70.79,215488.0,61.4589,61.4676,61.3029,61.3462,215488.0
2021-09-30 11:40:00,70.79,70.81,70.72,70.78,155560.0,61.3462,61.3636,61.2856,61.3376,155560.0
2021-09-30 11:45:00,70.78,70.78,70.51,70.55,329113.0,61.3376,61.3376,61.1036,61.1383,329113.0
2021-09-30 11:50:00,70.55,70.56,70.44,70.51,529098.0,61.1383,61.1469,61.0429,61.1036,529098.0
2021-09-30 11:55:00,70.51,70.53,70.45,70.48,222247.0,61.1036,61.1209,61.0516,61.0776,222247.0
2021-09-30 12:00:00,70.49,70.53,70.32,70.42,317956.0,61.0863,61.1209,60.9389,61.0256,317956.0
2021-09-30 12:05:00,70.42,70.42,70.08,70.08,275595.0,61.0256,61.0256,60.731,60.731,275595.0
2021-09-30 12:10:00,70.09,70.12,69.95,70.11,365038.0,60.7396,60.7656,60.6183,60.757,365038.0
2021-09-30 12:15:00,70.1,70.17,70.03,70.13,254498.0,60.7483,60.8089,60.6876,60.7743,254498.0
2021-09-30 12:20:00,70.14,70.2,70.01,70.05,142522.0,60.783,60.8349,60.6703,60.705,142522.0
2021-09-30 12:25:00,70.06,70.15,70.01,70.02,136815.0,60.7136,60.7916,60.6703,60.679,136815.0
2021-09-30 12:30:00,70.02,70.09,69.95,70.09,223635.0,60.679,60.7396,60.6183,60.7396,223635.0
2021-09-30 12:35:00,70.09,70.25,70.04,70.23,233828.0,60.7396,60.8783,60.6963,60.8609,233828.0
2021-09-30 12:40:00,70.23,70.3,70.19,70.2,100404.0,60.8609,60.9216,60.8263,60.8349,100404.0
2021-09-30 12:45:00,70.2,70.37,70.11,70.32,186594.0,60.8349,60.9823,60.757,60.9389,186594.0
2021-09-30 12:50:00,70.32,70.33,70.21,70.25,158024.0,60.9389,60.9476,60.8436,60.8783,158024.0
2021-09-30 12:55:00,70.25,70.26,70.12,70.17,117231.0,60.8783,60.8869,60.7656,60.8089,117231.0
2021-09-30 13:00:00,70.17,70.32,70.12,70.31,139178.0,60.8089,60.9389,60.7656,60.9303,139178.0
2021-09-30 13:05:00,70.3,70.43,70.23,70.43,128044.0,60.9216,61.0343,60.8609,61.0343,128044.0
2021-09-30 13:10:00,70.43,70.46,70.36,70.39,84804.0,61.0343,61.0603,60.9736,60.9996,84804.0
2021-09-30 13:15:00,70.4,70.45,70.22,70.31,238728.0,61.0083,61.0516,60.8523,60.9303,238728.0
2021-09-30 13:20:00,70.31,70.32,70.2,70.22,103735.0,60.9303,60.9389,60.8349,60.8523,103735.0
2021-09-30 13:25:00,70.22,70.23,70.13,70.17,114094.0,60.8523,60.8609,60.7743,60.8089,114094.0
2021-09-30 13:30:00,70.17,70.18,70.05,70.08,142226.0,60.8089,60.8176,60.705,60.731,142226.0
2021-09-30 13:35:00,70.08,70.2,70.0,70.17,193337.0,60.731,60.8349,60.6616,60.8089,193337.0
2021-09-30 13:40:00,70.17,70.26,70.16,70.25,116365.0,60.8089,60.8869,60.8003,60.8783,116365.0
2021-09-30 13:45:00,70.25,70.32,70.24,70.31,213817.0,60.8783,60.9389,60.8696,60.9303,213817.0
2021-09-30 13:50:00,70.31,70.42,70.27,70.41,134956.0,60.9303,61.0256,60.8956,61.0169,134956.0
2021-09-30 13:55:00,70.4,70.45,70.34,70.45,164954.0,61.0083,61.0516,60.9563,61.0516,164954.0
2021-09-30 14:00:00,70.45,70.56,70.44,70.46,304441.0,61.0516,61.1469,61.0429,61.0603,304441.0
2021-09-30 14:05:00,70.47,70.6,70.43,70.58,170764.0,61.0689,61.1816,61.0343,61.1643,170764.0
2021-09-30 14:10:00,70.57,70.61,70.49,70.54,209236.0,61.1556,61.1903,61.0863,61.1296,209236.0
2021-09-30 14:15:00,70.55,70.55,70.37,70.38,119057.0,61.1383,61.1383,60.9823,60.9909,119057.0
2021-09-30 14:20:00,70.38,70.42,70.36,70.38,130591.0,60.9909,61.0256,60.9736,60.9909,130591.0
2021-09-30 14:25:00,70.38,70.48,70.35,70.47,98005.0,60.9909,61.0776,60.9649,61.0689,98005.0
2021-09-30 14:30:00,70.48,70.67,70.45,70.67,219827.0,61.0776,61.2422,61.0516,61.2422,219827.0
2021-09-30 14:35:00,70.67,70.68,70.49,70.49,239717.0,61.2422,61.2509,61.0863,61.0863,239717.0
2021-09-30 14:40:00,70.5,70.66,70.49,70.62,202943.0,61.0949,61.2336,61.0863,61.1989,202943.0
2021-09-30 14:45:00,70.61,70.69,70.61,70.67,187539.0,61.1903,61.2596,61.1903,61.2422,187539.0
2021-09-30 14:50:00,70.67,70.74,70.56,70.56,156165.0,61.2422,61.3029,61.1469,61.1469,156165.0
2021-09-30 14:55:00,70.56,70.57,70.48,70.48,181017.0,61.1469,61.1556,61.0776,61.0776,181017.0
2021-09-30 15:00:00,70.48,70.51,70.37,70.41,257454.0,61.0776,61.1036,60.9823,61.0169,257454.0
2021-09-30 15:05:00,70.42,70.54,70.42,70.47,175723.0,61.0256,61.1296,61.0256,61.0689,175723.0
2021-09-30 15:10:00,70.47,70.59,70.46,70.56,163311.0,61.0689,61.1729,61.0603,61.1469,163311.0
2021-09-30 15:15:00,70.56,70.7,70.56,70.61,173142.0,61.1469,61.2682,61.1469,61.1903,173142.0
2021-09-30 15:20:00,70.61,70.62,70.49,70.49,209603.0,61.1903,61.1989,61.0863,61.0863,209603.0
2021-09-30 15:25:00,70.5,70.57,70.48,70.51,142993.0,61.0949,61.1556,61.0776,61.1036,142993.0
2021-09-30 15:30:00,70.5,70.7,70.47,70.65,203514.0,61.0949,61.2682,61.0689,61.2249,203514.0
2021-09-30 15:35:00,70.64,70.69,70.53,70.54,180183.0,61.2162,61.2596,61.1209,61.1296,180183.0
2021-09-30 15:40:00,70.54,70.56,70.43,70.47,254957.0,61.1296,61.1469,61.0343,61.0689,254957.0
2021-09-30 15:45:00,70.48,70.48,70.32,70.37,292653.0,61.0776,61.0776,60.9389,60.9823,292653.0
2021-09-30 15:50:00,70.37,70.42,70.23,70.37,582815.0,60.9823,61.0256,60.8609,60.9823,582815.0
2021-09-30 15:55:00,70.37,70.39,70.16,70.17,954833.0,60.9823,60.9996,60.8003,60.8089,954833.0
2021-10-01 09:30:00,70.44,70.85,70.39,70.47,815825.0,61.0429,61.3982,60.9996,61.0689,815825.0
2021-10-01 09:35:00,70.45,70.57,70.27,70.52,342398.0,61.0516,61.1556,60.8956,61.1123,342398.0
2021-10-01 09:40:00,70.51,70.69,70.38,70.59,358989.0,61.1036,61.2596,60.9909,61.1729,358989.0
2021-10-01 09:45:00,70.6,70.7,70.36,70.37,409461.0,61.1816,61.2682,60.9736,60.9823,409461.0
2021-10-01 09:50:00,70.36,70.67,70.25,70.66,177053.0,60.9736,61.2422,60.8783,61.2336,177053.0
2021-10-01 09:55:00,70.67,70.67,70.48,70.59,101989.0,61.2422,61.2422,61.0776,61.1729,101989.0
2021-10-01 10:00:00,70.6,70.99,70.53,70.86,226210.0,61.1816,61.5196,61.1209,61.4069,226210.0
2021-10-01 10:05:00,70.87,70.9,70.77,70.78,199158.0,61.4156,61.4416,61.3289,61.3376,199158.0
2021-10-01 10:10:00,70.81,70.86,70.59,70.73,194296.0,61.3636,61.4069,61.1729,61.2942,194296.0
2021-10-01 10:15:00,70.75,70.77,70.24,70.33,164274.0,61.3116,61.3289,60.8696,60.9476,164274.0
2021-10-01 10:20:00,70.33,70.4,70.17,70.23,173427.0,60.9476,61.0083,60.8089,60.8609,173427.0
2021-10-01 10:25:00,70.22,70.34,70.14,70.26,108027.0,60.8523,60.9563,60.783,60.8869,108027.0
2021-10-01 10:30:00,70.26,70.42,70.23,70.42,96753.0,60.8869,61.0256,60.8609,61.0256,96753.0
2021-10-01 10:35:00,70.42,70.52,70.19,70.19,103503.0,61.0256,61.1123,60.8263,60.8263,103503.0
2021-10-01 10:40:00,70.2,70.35,70.16,70.2,124897.0,60.8349,60.9649,60.8003,60.8349,124897.0
2021-10-01 10:45:00,70.19,70.28,70.09,70.27,157853.0,60.8263,60.9043,60.7396,60.8956,157853.0
2021-10-01 10:50:00,70.27,70.34,70.17,70.23,78228.0,60.8956,60.9563,60.8089,60.8609,78228.0
2021-10-01 10:55:00,70.22,70.52,70.22,70.49,108784.0,60.8523,61.1123,60.8523,61.0863,108784.0
2021-10-01 11:00:00,70.49,70.67,70.49,70.59,124674.0,61.0863,61.2422,61.0863,61.1729,124674.0
2021-10-01 11:05:00,70.6,70.65,70.51,70.52,138513.0,61.1816,61.2249,61.1036,61.1123,138513.0
2021-10-01 11:10:00,70.52,70.84,70.45,70.76,256799.0,61.1123,61.3896,61.0516,61.3202,256799.0
2021-10-01 11:15:00,70.76,70.81,70.66,70.75,76072.0,61.3202,61.3636,61.2336,61.3116,76072.0
2021-10-01 11:20:00,70.78,70.94,70.74,70.91,168384.0,61.3376,61.4762,61.3029,61.4502,168384.0
2021-10-01 11:25:00,70.92,70.93,70.82,70.83,100398.0,61.4589,61.4676,61.3722,61.3809,100398.0
2021-10-01 11:30:00,70.84,70.91,70.8,70.9,97653.0,61.3896,61.4502,61.3549,61.4416,97653.0
2021-10-01 11:35:00,70.92,70.97,70.88,70.9,97183.0,61.4589,61.5022,61.4242,61.4416,97183.0
2021-10-01 11:40:00,70.9,71.09,70.89,71.06,166260.0,61.4416,61.6062,61.4329,61.5802,166260.0
2021-10-01 11:45:00,71.07,71.11,70.99,71.0,86779.0,61.5889,61.6235,61.5196,61.5282,86779.0
2021-10-01 11:50:00,71.01,71.01,70.87,70.93,113606.0,61.5369,61.5369,61.4156,61.4676,113606.0
2021-10-01 11:55:00,70.93,70.93,70.8,70.85,51015.0,61.4676,61.4676,61.3549,61.3982,51015.0
2021-10-01 12:00:00,70.86,70.89,70.78,70.81,130406.0,61.4069,61.4329,61.3376,61.3636,130406.0
2021-10-01 12:05:00,70.8,70.93,70.78,70.87,73116.0,61.3549,61.4676,61.3376,61.4156,73116.0
2021-10-01 12:10:00,70.87,70.89,70.81,70.84,51089.0,61.4156,61.4329,61.3636,61.3896,51089.0
2021-10-01 12:15:00,70.84,70.88,70.78,70.81,40933.0,61.3896,61.4242,61.3376,61.3636,40933.0
2021-10-01 12:20:00,70.81,70.91,70.81,70.89,97900.0,61.3636,61.4502,61.3636,61.4329,97900.0
2021-10-01 12:25:00,70.89,70.98,70.89,70.92,74830.0,61.4329,61.5109,61.4329,61.4589,74830.0
2021-10-01 12:30:00,70.92,71.01,70.92,70.97,70294.0,61.4589,61.5369,61.4589,61.5022,70294.0
2021-10-01 12:35:00,70.97,71.05,70.96,71.0,64325.0,61.5022,61.5716,61.4936,61.5282,64325.0
2021-10-01 12:40:00,71.01,71.04,70.98,71.0,78325.0,61.5369,61.5629,61.5109,61.5282,78325.0
2021-10-01 12:45:00,71.0,71.06,70.98,71.0,66444.0,61.5282,61.5802,61.5109,61.5282,66444.0
2021-10-01 12:50:00,71.01,71.03,70.97,71.01,40914.0,61.5369,61.5542,61.5022,61.5369,40914.0
2021-10-01 12:55:00,71.01,71.02,70.93,70.96,93444.0,61.5369,61.5456,61.4676,61.4936,93444.0
2021-10-01 13:00:00,70.97,71.05,70.91,71.02,129694.0,61.5022,61.5716,61.4502,61.5456,129694.0
2021-10-01 13:05:00,71.02,71.18,71.02,71.18,105479.0,61.5456,61.6842,61.5456,61.6842,105479.0
2021-10-01 13:10:00,71.18,71.21,71.12,71.15,76953.0,61.6842,61.7102,61.6322,61.6582,76953.0
2021-10-01 13:15:00,71.15,71.18,71.09,71.1,53543.0,61.6582,61.6842,61.6062,61.6149,53543.0
2021-10-01 13:20:00,71.11,71.16,71.1,71.12,44441.0,61.6235,61.6669,61.6149,61.6322,44441.0
2021-10-01 13:25:00,71.13,71.2,71.11,71.17,55643.0,61.6409,61.7015,61.6235,61.6755,55643.0
2021-10-01 13:30:00,71.17,71.24,71.15,71.22,53438.0,61.6755,61.7362,61.6582,61.7189,53438.0
2021-10-01 13:35:00,71.22,71.24,71.19,71.23,65094.0,61.7189,61.7362,61.6929,61.7275,65094.0
2021-10-01 13:40:00,71.23,71.29,71.22,71.29,115599.0,61.7275,61.7795,61.7189,61.7795,115599.0
2021-10-01 13:45:00,71.29,71.45,71.28,71.44,123996.0,61.7795,61.9182,61.7709,61.9095,123996.0
2021-10-01 13:50:00,71.45,71.53,71.44,71.53,128356.0,61.9182,61.9875,61.9095,61.9875,128356.0
2021-10-01 13:55:00,71.54,71.55,71.41,71.44,82456.0,61.9962,62.0048,61.8835,61.9095,82456.0
2021-10-01 14:00:00,71.44,71.52,71.44,71.49,89177.0,61.9095,61.9789,61.9095,61.9529,89177.0
2021-10-01 14:05:00,71.49,71.54,71.48,71.49,110200.0,61.9529,61.9962,61.9442,61.9529,110200.0
2021-10-01 14:10:00,71.49,71.54,71.48,71.52,105105.0,61.9529,61.9962,61.9442,61.9789,105105.0
2021-10-01 14:15:00,71.53,71.58,71.52,71.58,116114.0,61.9875,62.0308,61.9789,62.0308,116114.0
2021-10-01 14:20:00,71.57,71.63,71.55,71.59,95139.0,62.0222,62.0742,62.0048,62.0395,95139.0
2021-10-01 14:25:00,71.59,71.66,71.59,71.63,96170.0,62.0395,62.1002,62.0395,62.0742,96170.0
2021-10-01 14:30:00,71.63,71.67,71.62,71.63,255034.0,62.0742,62.1088,62.0655,62.0742,255034.0
2021-10-01 14:35:00,71.63,71.67,71.59,71.6,70387.0,62.0742,62.1088,62.0395,62.0482,70387.0
2021-10-01 14:40:00,71.6,71.62,71.48,71.49,67317.0,62.0482,62.0655,61.9442,61.9529,67317.0
2021-10-01 14:45:00,71.5,71.57,71.49,71.52,102041.0,61.9615,62.0222,61.9529,61.9789,102041.0
2021-10-01 14:50:00,71.52,71.6,71.49,71.6,113497.0,61.9789,62.0482,61.9529,62.0482,113497.0
2021-10-01 14:55:00,71.59,71.65,71.56,71.56,53388.0,62.0395,62.0915,62.0135,62.0135,53388.0
2021-10-01 15:00:00,71.57,71.64,71.55,71.63,204058.0,62.0222,62.0828,62.0048,62.0742,204058.0
2021-10-01 15:05:00,71.63,71.67,71.57,71.63,155633.0,62.0742,62.1088,62.0222,62.0742,155633.0
2021-10-01 15:10:00,71.62,71.68,71.62,71.66,149241.0,62.0655,62.1175,62.0655,62.1002,149241.0
2021-10-01 15:15:00,71.65,71.67,71.52,71.54,178008.0,62.0915,62.1088,61.9789,61.9962,178008.0
2021-10-01 15:20:00,71.55,71.62,71.54,71.56,159184.0,62.0048,62.0655,61.9962,62.0135,159184.0
2021-10-01 15:25:00,71.56,71.57,71.44,71.44,185967.0,62.0135,62.0222,61.9095,61.9095,185967.0
2021-10-01 15:30:00,71.45,71.47,71.36,71.46,164943.0,61.9182,61.9355,61.8402,61.9269,164943.0
2021-10-01 15:35:00,71.45,71.46,71.34,71.4,173978.0,61.9182,61.9269,61.8229,61.8749,173978.0
2021-10-01 15:40:00,71.4,71.46,71.36,71.46,279177.0,61.8749,61.9269,61.8402,61.9269,279177.0
2021-10-01 15:45:00,71.45,71.48,71.37,71.39,328751.0,61.9182,61.9442,61.8489,61.8662,328751.0
2021-10-01 15:50:00,71.39,71.46,71.3,71.32,637521.0,61.8662,61.9269,61.7882,61.8055,637521.0
2021-10-01 15:55:00,71.3,71.33,71.08,71.19,1408847.0,61.7882,61.8142,61.5976,61.6929,1408847.0
2021-10-04 09:30:00,71.08,71.67,71.03,71.63,643930.0,61.5976,62.1088,61.5542,62.0742,643930.0
2021-10-04 09:35:00,71.62,71.86,71.52,71.8,355891.0,62.0655,62.2735,61.9789,62.2215,355891.0
2021-10-04 09:40:00,71.81,72.12,71.79,72.09,367770.0,62.2302,62.4988,62.2128,62.4728,367770.0
2021-10-04 09:45:00,72.09,72.4,72.04,72.31,369964.0,62.4728,62.7415,62.4295,62.6635,369964.0
2021-10-04 09:50:00,72.3,72.78,72.25,72.78,373546.0,62.6548,63.0708,62.6115,63.0708,373546.0
2021-10-04 09:55:00,72.78,72.91,72.7,72.86,272339.0,63.0708,63.1834,63.0014,63.1401,272339.0
2021-10-04 10:00:00,72.86,72.98,72.51,72.55,478399.0,63.1401,63.2441,62.8368,62.8714,478399.0
2021-10-04 10:05:00,72.55,72.83,72.54,72.83,228947.0,62.8714,63.1141,62.8628,63.1141,228947.0
2021-10-04 10:10:00,72.82,72.94,72.73,72.73,201838.0,63.1054,63.2094,63.0274,63.0274,201838.0
2021-10-04 10:15:00,72.73,72.73,72.2,72.25,367923.0,63.0274,63.0274,62.5681,62.6115,367923.0
2021-10-04 10:20:00,72.24,72.28,72.01,72.02,329562.0,62.6028,62.6375,62.4035,62.4121,329562.0
2021-10-04 10:25:00,72.03,72.08,71.84,71.92,300485.0,62.4208,62.4641,62.2562,62.3255,300485.0
2021-10-04 10:30:00,71.9,71.96,71.74,71.74,136031.0,62.3082,62.3602,62.1695,62.1695,136031.0
2021-10-04 10:35:00,71.74,71.74,71.33,71.43,216188.0,62.1695,62.1695,61.8142,61.9009,216188.0
2021-10-04 10:40:00,71.43,71.86,71.41,71.86,189001.0,61.9009,62.2735,61.8835,62.2735,189001.0
2021-10-04 10:45:00,71.86,71.93,71.74,71.74,192951.0,62.2735,62.3342,62.1695,62.1695,192951.0
2021-10-04 10:50:00,71.74,71.8,71.4,71.41,131445.0,62.1695,62.2215,61.8749,61.8835,131445.0
2021-10-04 10:55:00,71.41,71.75,71.34,71.71,168645.0,61.8835,62.1782,61.8229,62.1435,168645.0
2021-10-04 11:00:00,71.69,71.69,71.45,71.5,124142.0,62.1262,62.1262,61.9182,61.9615,124142.0
2021-10-04 11:05:00,71.5,71.74,71.46,71.7,125214.0,61.9615,62.1695,61.9269,62.1348,125214.0
2021-10-04 11:10:00,71.69,71.77,71.66,71.73,103445.0,62.1262,62.1955,62.1002,62.1608,103445.0
2021-10-04 11:15:00,71.72,71.72,71.59,71.69,80163.0,62.1522,62.1522,62.0395,62.1262,80163.0
2021-10-04 11:20:00,71.69,71.69,71.4,71.41,137137.0,62.1262,62.1262,61.8749,61.8835,137137.0
2021-10-04 11:25:00,71.42,71.52,71.29,71.34,229063.0,61.8922,61.9789,61.7795,61.8229,229063.0
2021-10-04 11:30:00,71.34,71.52,71.32,71.46,171126.0,61.8229,61.9789,61.8055,61.9269,171126.0
2021-10-04 11:35:00,71.47,71.54,71.34,71.34,143706.0,61.9355,61.9962,61.8229,61.8229,143706.0
2021-10-04 11:40:00,71.34,71.65,71.34,71.64,139157.0,61.8229,62.0915,61.8229,62.0828,139157.0
2021-10-04 11:45:00,71.63,71.64,71.42,71.44,104826.0,62.0742,62.0828,61.8922,61.9095,104826.0
2021-10-04 11:50:00,71.44,71.61,71.36,71.61,101481.0,61.9095,62.0568,61.8402,62.0568,101481.0
2021-10-04 11:55:00,71.6,71.72,71.56,71.69,184759.0,62.0482,62.1522,62.0135,62.1262,184759.0
2021-10-04 12:00:00,71.68,71.69,71.47,71.48,99139.0,62.1175,62.1262,61.9355,61.9442,99139.0
2021-10-04 12:05:00,71.49,71.65,71.48,71.62,70107.0,61.9529,62.0915,61.9442,62.0655,70107.0
2021-10-04 12:10:00,71.61,71.62,71.5,71.52,56899.0,62.0568,62.0655,61.9615,61.9789,56899.0
2021-10-04 12:15:00,71.52,71.58,71.44,71.48,131688.0,61.9789,62.0308,61.9095,61.9442,131688.0
2021-10-04 12:20:00,71.47,71.49,71.38,71.38,85059.0,61.9355,61.9529,61.8575,61.8575,85059.0
2021-10-04 12:25:00,71.39,71.48,71.38,71.43,81934.0,61.8662,61.9442,61.8575,61.9009,81934.0
2021-10-04 12:30:00,71.43,71.47,71.39,71.45,82029.0,61.9009,61.9355,61.8662,61.9182,82029.0
2021-10-04 12:35:00,71.45,71.46,71.34,71.35,69954.0,61.9182,61.9269,61.8229,61.8315,69954.0
2021-10-04 12:40:00,71.34,71.34,71.18,71.26,122654.0,61.8229,61.8229,61.6842,61.7535,122654.0
2021-10-04 12:45:00,71.26,71.33,71.19,71.32,92380.0,61.7535,61.8142,61.6929,61.8055,92380.0
2021-10-04 12:50:00,71.32,71.34,71.24,71.31,196367.0,61.8055,61.8229,61.7362,61.7969,196367.0
2021-10-04 12:55:00,71.31,71.33,71.23,71.24,107088.0,61.7969,61.8142,61.7275,61.7362,107088.0
2021-10-04 13:00:00,71.23,71.27,71.12,71.12,140964.0,61.7275,61.7622,61.6322,61.6322,140964.0
2021-10-04 13:05:00,71.13,71.31,71.08,71.27,192525.0,61.6409,61.7969,61.5976,61.7622,192525.0
2021-10-04 13:10:00,71.28,71.3,71.24,71.28,107309.0,61.7709,61.7882,61.7362,61.7709,107309.0
2021-10-04 13:15:00,71.27,71.29,71.19,71.25,67273.0,61.7622,61.7795,61.6929,61.7449,67273.0
2021-10-04 13:20:00,71.26,71.26,71.15,71.2,135444.0,61.7535,61.7535,61.6582,61.7015,135444.0
2021-10-04 13:25:00,71.2,71.21,71.06,71.09,117768.0,61.7015,61.7102,61.5802,61.6062,117768.0
2021-10-04 13:30:00,71.08,71.18,70.95,71.12,312809.0,61.5976,61.6842,61.4849,61.6322,312809.0
2021-10-04 13:35:00,71.12,71.15,71.07,71.13,96830.0,61.6322,61.6582,61.5889,61.6409,96830.0
2021-10-04 13:40:00,71.13,71.15,71.05,71.1,71572.0,61.6409,61.6582,61.5716,61.6149,71572.0
2021-10-04 13:45:00,71.09,71.17,71.04,71.16,91928.0,61.6062,61.6755,61.5629,61.6669,91928.0
2021-10-04 13:50:00,71.15,71.16,71.09,71.13,58387.0,61.6582,61.6669,61.6062,61.6409,58387.0
2021-10-04 13:55:00,71.12,71.12,71.07,71.09,74710.0,61.6322,61.6322,61.5889,61.6062,74710.0
2021-10-04 14:00:00,71.09,71.2,71.03,71.09,132863.0,61.6062,61.7015,61.5542,61.6062,132863.0
2021-10-04 14:05:00,71.09,71.15,71.03,71.12,86791.0,61.6062,61.6582,61.5542,61.6322,86791.0
2021-10-04 14:10:00,71.12,71.14,70.92,70.96,141920.0,61.6322,61.6495,61.4589,61.4936,141920.0
2021-10-04 14:15:00,70.95,71.02,70.94,70.99,107952.0,61.4849,61.5456,61.4762,61.5196,107952.0
2021-10-04 14:20:00,70.99,71.11,70.96,71.04,117519.0,61.5196,61.6235,61.4936,61.5629,117519.0
2021-10-04 14:25:00,71.03,71.04,70.91,71.0,79325.0,61.5542,61.5629,61.4502,61.5282,79325.0
2021-10-04 14:30:00,71.0,71.02,70.88,70.94,95867.0,61.5282,61.5456,61.4242,61.4762,95867.0
2021-10-04 14:35:00,70.94,71.0,70.88,70.98,63988.0,61.4762,61.5282,61.4242,61.5109,63988.0
2021-10-04 14:40:00,70.98,71.03,70.94,71.01,101532.0,61.5109,61.5542,61.4762,61.5369,101532.0
2021-10-04 14:45:00,71.02,71.1,70.99,71.1,105959.0,61.5456,61.6149,61.5196,61.6149,105959.0
2021-10-04 14:50:00,71.1,71.15,70.98,71.03,282098.0,61.6149,61.6582,61.5109,61.5542,282098.0
2021-10-04 14:55:00,71.03,71.09,71.01,71.06,75059.0,61.5542,61.6062,61.5369,61.5802,75059.0
2021-10-04 15:00:00,71.07,71.13,71.04,71.12,73800.0,61.5889,61.6409,61.5629,61.6322,73800.0
2021-10-04 15:05:00,71.11,71.16,71.06,71.09,85459.0,61.6235,61.6669,61.5802,61.6062,85459.0
2021-10-04 15:10:00,71.09,71.15,70.99,71.09,125684.0,61.6062,61.6582,61.5196,61.6062,125684.0
2021-10-04 15:15:00,71.09,71.16,71.0,71.02,86320.0,61.6062,61.6669,61.5282,61.5456,86320.0
2021-10-04 15:20:00,71.03,71.05,70.96,70.98,162832.0,61.5542,61.5716,61.4936,61.5109,162832.0
2021-10-04 15:25:00,70.98,71.01,70.9,70.94,97147.0,61.5109,61.5369,61.4416,61.4762,97147.0
2021-10-04 15:30:00,70.93,71.06,70.84,71.03,185557.0,61.4676,61.5802,61.3896,61.5542,185557.0
2021-10-04 15:35:00,71.03,71.07,70.95,71.01,330131.0,61.5542,61.5889,61.4849,61.5369,330131.0
2021-10-04 15:40:00,71.02,71.22,71.0,71.19,144474.0,61.5456,61.7189,61.5282,61.6929,144474.0
2021-10-04 15:45:00,71.2,71.32,71.18,71.24,276464.0,61.7015,61.8055,61.6842,61.7362,276464.0
2021-10-04 15:50:00,71.24,71.24,70.99,71.06,541767.0,61.7362,61.7362,61.5196,61.5802,541767.0
2021-10-04 15:55:00,71.06,71.3,71.05,71.27,1211023.0,61.5802,61.7882,61.5716,61.7622,1211023.0
2021-10-05 09:30:00,71.76,71.77,71.41,71.63,909203.0,62.1868,62.1955,61.8835,62.0742,909203.0
2021-10-05 09:35:00,71.61,71.81,71.37,71.53,387029.0,62.0568,62.2302,61.8489,61.9875,387029.0
2021-10-05 09:40:00,71.53,71.57,71.34,71.38,235817.0,61.9875,62.0222,61.8229,61.8575,235817.0
2021-10-05 09:45:00,71.38,71.63,71.32,71.63,219664.0,61.8575,62.0742,61.8055,62.0742,219664.0
2021-10-05 09:50:00,71.63,71.95,71.62,71.89,451858.0,62.0742,62.3515,62.0655,62.2995,451858.0
2021-10-05 09:55:00,71.89,72.05,71.79,71.84,274493.0,62.2995,62.4381,62.2128,62.2562,274493.0
2021-10-05 10:00:00,71.85,72.1,71.85,72.01,245139.0,62.2648,62.4815,62.2648,62.4035,245139.0
2021-10-05 10:05:00,72.01,72.07,71.97,71.98,221111.0,62.4035,62.4555,62.3688,62.3775,221111.0
2021-10-05 10:10:00,72.0,72.35,72.0,72.31,316598.0,62.3948,62.6981,62.3948,62.6635,316598.0
2021-10-05 10:15:00,72.31,72.43,72.3,72.41,364349.0,62.6635,62.7675,62.6548,62.7501,364349.0
2021-10-05 10:20:00,72.4,72.59,72.39,72.54,201710.0,62.7415,62.9061,62.7328,62.8628,201710.0
2021-10-05 10:25:00,72.54,72.66,72.51,72.63,259092.0,62.8628,62.9668,62.8368,62.9408,259092.0
2021-10-05 10:30:00,72.63,72.82,72.63,72.81,222008.0,62.9408,63.1054,62.9408,63.0968,222008.0
2021-10-05 10:35:00,72.82,72.93,72.61,72.64,287921.0,63.1054,63.2008,62.9234,62.9494,287921.0
2021-10-05 10:40:00,72.65,72.88,72.65,72.86,225585.0,62.9581,63.1574,62.9581,63.1401,225585.0
2021-10-05 10:45:00,72.85,72.88,72.78,72.82,117493.0,63.1314,63.1574,63.0708,63.1054,117493.0
2021-10-05 10:50:00,72.81,72.84,72.71,72.79,98394.0,63.0968,63.1228,63.0101,63.0794,98394.0
2021-10-05 10:55:00,72.78,72.79,72.7,72.77,88360.0,63.0708,63.0794,63.0014,63.0621,88360.0
2021-10-05 11:00:00,72.77,72.81,72.62,72.65,133757.0,63.0621,63.0968,62.9321,62.9581,133757.0
2021-10-05 11:05:00,72.66,72.74,72.65,72.74,97690.0,62.9668,63.0361,62.9581,63.0361,97690.0
2021-10-05 11:10:00,72.74,72.75,72.68,72.7,69924.0,63.0361,63.0448,62.9841,63.0014,69924.0
2021-10-05 11:15:00,72.71,72.78,72.71,72.76,113741.0,63.0101,63.0708,63.0101,63.0534,113741.0
2021-10-05 11:20:00,72.76,72.8,72.74,72.76,109732.0,63.0534,63.0881,63.0361,63.0534,109732.0
2021-10-05 11:25:00,72.75,72.76,72.6,72.64,89918.0,63.0448,63.0534,62.9148,62.9494,89918.0
2021-10-05 11:30:00,72.64,72.68,72.57,72.67,153355.0,62.9494,62.9841,62.8888,62.9754,153355.0
2021-10-05 11:35:00,72.66,72.68,72.52,72.6,105955.0,62.9668,62.9841,62.8454,62.9148,105955.0
2021-10-05 11:40:00,72.59,72.62,72.5,72.5,92846.0,62.9061,62.9321,62.8281,62.8281,92846.0
2021-10-05 11:45:00,72.51,72.57,72.46,72.48,105486.0,62.8368,62.8888,62.7935,62.8108,105486.0
2021-10-05 11:50:00,72.48,72.57,72.47,72.56,56926.0,62.8108,62.8888,62.8021,62.8801,56926.0
2021-10-05 11:55:00,72.58,72.65,72.55,72.65,69341.0,62.8974,62.9581,62.8714,62.9581,69341.0
2021-10-05 12:00:00,72.65,72.67,72.6,72.64,73076.0,62.9581,62.9754,62.9148,62.9494,73076.0
2021-10-05 12:05:00,72.63,72.73,72.61,72.71,69143.0,62.9408,63.0274,62.9234,63.0101,69143.0
2021-10-05 12:10:00,72.7,72.74,72.64,72.65,173375.0,63.0014,63.0361,62.9494,62.9581,173375.0
2021-10-05 12:15:00,72.65,72.65,72.54,72.54,223624.0,62.9581,62.9581,62.8628,62.8628,223624.0
2021-10-05 12:20:00,72.53,72.55,72.33,72.34,155326.0,62.8541,62.8714,62.6808,62.6895,155326.0
2021-10-05 12:25:00,72.34,72.49,72.33,72.43,221975.0,62.6895,62.8194,62.6808,62.7675,221975.0
2021-10-05 12:30:00,72.43,72.47,72.39,72.43,43336.0,62.7675,62.8021,62.7328,62.7675,43336.0
2021-10-05 12:35:00,72.42,72.44,72.38,72.41,60649.0,62.7588,62.7761,62.7241,62.7501,60649.0
2021-10-05 12:40:00,72.42,72.48,72.41,72.47,74789.0,62.7588,62.8108,62.7501,62.8021,74789.0
2021-10-05 12:45:00,72.46,72.53,72.46,72.52,82949.0,62.7935,62.8541,62.7935,62.8454,82949.0
2021-10-05 12:50:00,72.51,72.56,72.49,72.5,42069.0,62.8368,62.8801,62.8194,62.8281,42069.0
2021-10-05 12:55:00,72.49,72.58,72.49,72.57,72426.0,62.8194,62.8974,62.8194,62.8888,72426.0
2021-10-05 13:00:00,72.57,72.6,72.51,72.56,98146.0,62.8888,62.9148,62.8368,62.8801,98146.0
2021-10-05 13:05:00,72.57,72.62,72.54,72.62,45860.0,62.8888,62.9321,62.8628,62.9321,45860.0
2021-10-05 13:10:00,72.62,72.65,72.59,72.61,53581.0,62.9321,62.9581,62.9061,62.9234,53581.0
2021-10-05 13:15:00,72.61,72.63,72.55,72.55,48281.0,62.9234,62.9408,62.8714,62.8714,48281.0
2021-10-05 13:20:00,72.56,72.61,72.55,72.6,40185.0,62.8801,62.9234,62.8714,62.9148,40185.0
2021-10-05 13:25:00,72.61,72.63,72.56,72.56,36399.0,62.9234,62.9408,62.8801,62.8801,36399.0
2021-10-05 13:30:00,72.57,72.61,72.53,72.55,46509.0,62.8888,62.9234,62.8541,62.8714,46509.0
2021-10-05 13:35:00,72.55,72.58,72.53,72.57,56060.0,62.8714,62.8974,62.8541,62.8888,56060.0
2021-10-05 13:40:00,72.57,72.63,72.57,72.62,75363.0,62.8888,62.9408,62.8888,62.9321,75363.0
2021-10-05 13:45:00,72.62,72.63,72.54,72.56,47068.0,62.9321,62.9408,62.8628,62.8801,47068.0
2021-10-05 13:50:00,72.56,72.61,72.54,72.54,41889.0,62.8801,62.9234,62.8628,62.8628,41889.0
2021-10-05 13:55:00,72.53,72.61,72.53,72.61,45658.0,62.8541,62.9234,62.8541,62.9234,45658.0
2021-10-05 14:00:00,72.61,72.66,72.6,72.63,104880.0,62.9234,62.9668,62.9148,62.9408,104880.0
2021-10-05 14:05:00,72.63,72.64,72.54,72.59,82990.0,62.9408,62.9494,62.8628,62.9061,82990.0
2021-10-05 14:10:00,72.59,72.59,72.54,72.56,59368.0,62.9061,62.9061,62.8628,62.8801,59368.0
2021-10-05 14:15:00,72.56,72.6,72.55,72.55,141122.0,62.8801,62.9148,62.8714,62.8714,141122.0
2021-10-05 14:20:00,72.56,72.57,72.5,72.55,74108.0,62.8801,62.8888,62.8281,62.8714,74108.0
2021-10-05 14:25:00,72.55,72.59,72.54,72.58,70064.0,62.8714,62.9061,62.8628,62.8974,70064.0
2021-10-05 14:30:00,72.58,72.64,72.55,72.56,105689.0,62.8974,62.9494,62.8714,62.8801,105689.0
2021-10-05 14:35:00,72.56,72.57,72.5,72.54,88878.0,62.8801,62.8888,62.8281,62.8628,88878.0
2021-10-05 14:40:00,72.54,72.61,72.52,72.57,72732.0,62.8628,62.9234,62.8454,62.8888,72732.0
2021-10-05 14:45:00,72.57,72.6,72.55,72.58,55655.0,62.8888,62.9148,62.8714,62.8974,55655.0
2021-10-05 14:50:00,72.57,72.65,72.56,72.63,112259.0,62.8888,62.9581,62.8801,62.9408,112259.0
2021-10-05 14:55:00,72.63,72.69,72.57,72.66,210565.0,62.9408,62.9928,62.8888,62.9668,210565.0
2021-10-05 15:00:00,72.67,72.77,72.65,72.73,154978.0,62.9754,63.0621,62.9581,63.0274,154978.0
2021-10-05 15:05:00,72.73,72.83,72.73,72.81,335112.0,63.0274,63.1141,63.0274,63.0968,335112.0
2021-10-05 15:10:00,72.81,72.88,72.79,72.88,137652.0,63.0968,63.1574,63.0794,63.1574,137652.0
2021-10-05 15:15:00,72.88,72.92,72.85,72.92,164714.0,63.1574,63.1921,63.1314,63.1921,164714.0
2021-10-05 15:20:00,72.92,72.93,72.79,72.83,171362.0,63.1921,63.2008,63.0794,63.1141,171362.0
2021-10-05 15:25:00,72.82,72.85,72.77,72.81,214497.0,63.1054,63.1314,63.0621,63.0968,214497.0
2021-10-05 15:30:00,72.81,72.85,72.74,72.78,114343.0,63.0968,63.1314,63.0361,63.0708,114343.0
2021-10-05 15:35:00,72.77,72.84,72.76,72.84,262533.0,63.0621,63.1228,63.0534,63.1228,262533.0
2021-10-05 15:40:00,72.83,72.85,72.75,72.76,193642.0,63.1141,63.1314,63.0448,63.0534,193642.0
2021-10-05 15:45:00,72.76,72.76,72.59,72.6,210146.0,63.0534,63.0534,62.9061,62.9148,210146.0
2021-10-05 15:50:00,72.59,72.6,72.51,72.53,446371.0,62.9061,62.9148,62.8368,62.8541,446371.0
2021-10-05 15:55:00,72.54,72.6,72.51,72.53,634949.0,62.8628,62.9148,62.8368,62.8541,634949.0
2021-10-06 09:30:00,71.83,72.49,71.76,72.46,739339.0,62.2475,62.8194,62.1868,62.7935,739339.0
2021-10-06 09:35:00,72.47,72.61,72.07,72.11,287941.0,62.8021,62.9234,62.4555,62.4901,287941.0
2021-10-06 09:40:00,72.13,72.24,71.84,72.1,193505.0,62.5075,62.6028,62.2562,62.4815,193505.0
2021-10-06 09:45:00,72.11,72.25,71.82,71.84,165501.0,62.4901,62.6115,62.2388,62.2562,165501.0
2021-10-06 09:50:00,71.83,71.9,71.6,71.65,169567.0,62.2475,62.3082,62.0482,62.0915,169567.0
2021-10-06 09:55:00,71.65,71.79,71.53,71.62,139302.0,62.0915,62.2128,61.9875,62.0655,139302.0
2021-10-06 10:00:00,71.62,71.62,71.31,71.44,332483.0,62.0655,62.0655,61.7969,61.9095,332483.0
2021-10-06 10:05:00,71.44,71.55,71.29,71.53,147064.0,61.9095,62.0048,61.7795,61.9875,147064.0
2021-10-06 10:10:00,71.53,71.59,71.33,71.59,200983.0,61.9875,62.0395,61.8142,62.0395,200983.0
2021-10-06 10:15:00,71.59,71.59,71.23,71.24,169246.0,62.0395,62.0395,61.7275,61.7362,169246.0
2021-10-06 10:20:00,71.23,71.65,71.22,71.65,188900.0,61.7275,62.0915,61.7189,62.0915,188900.0
2021-10-06 10:25:00,71.64,71.66,71.39,71.39,150629.0,62.0828,62.1002,61.8662,61.8662,150629.0
2021-10-06 10:30:00,71.38,71.78,71.34,71.65,311707.0,61.8575,62.2042,61.8229,62.0915,311707.0
2021-10-06 10:35:00,71.66,71.69,71.48,71.61,184991.0,62.1002,62.1262,61.9442,62.0568,184991.0
2021-10-06 10:40:00,71.61,71.66,71.31,71.31,169921.0,62.0568,62.1002,61.7969,61.7969,169921.0
2021-10-06 10:45:00,71.31,71.39,71.03,71.08,334789.0,61.7969,61.8662,61.5542,61.5976,334789.0
2021-10-06 10:50:00,71.08,71.31,71.01,71.3,350830.0,61.5976,61.7969,61.5369,61.7882,350830.0
2021-10-06 10:55:00,71.31,71.45,71.26,71.4,163989.0,61.7969,61.9182,61.7535,61.8749,163989.0
2021-10-06 11:00:00,71.4,71.69,71.38,71.65,168841.0,61.8749,62.1262,61.8575,62.0915,168841.0
2021-10-06 11:05:00,71.65,71.71,71.6,71.65,84490.0,62.0915,62.1435,62.0482,62.0915,84490.0
2021-10-06 11:10:00,71.66,71.68,71.51,71.62,87608.0,62.1002,62.1175,61.9702,62.0655,87608.0
2021-10-06 11:15:00,71.61,71.7,71.57,71.6,73061.0,62.0568,62.1348,62.0222,62.0482,73061.0
2021-10-06 11:20:00,71.59,71.6,71.29,71.3,95158.0,62.0395,62.0482,61.7795,61.7882,95158.0
2021-10-06 11:25:00,71.3,71.34,71.23,71.27,128834.0,61.7882,61.8229,61.7275,61.7622,128834.0
2021-10-06 11:30:00,71.27,71.33,71.16,71.18,151184.0,61.7622,61.8142,61.6669,61.6842,151184.0
2021-10-06 11:35:00,71.19,71.38,71.15,71.38,125007.0,61.6929,61.8575,61.6582,61.8575,125007.0
2021-10-06 11:40:00,71.38,71.39,71.2,71.28,85415.0,61.8575,61.8662,61.7015,61.7709,85415.0
2021-10-06 11:45:00,71.29,71.48,71.28,71.44,110342.0,61.7795,61.9442,61.7709,61.9095,110342.0
2021-10-06 11:50:00,71.43,71.62,71.43,71.59,107645.0,61.9009,62.0655,61.9009,62.0395,107645.0
2021-10-06 11:55:00,71.59,71.75,71.57,71.69,155314.0,62.0395,62.1782,62.0222,62.1262,155314.0
2021-10-06 12:00:00,71.7,71.76,71.58,71.58,209429.0,62.1348,62.1868,62.0308,62.0308,209429.0
2021-10-06 12:05:00,71.58,71.58,71.32,71.35,97547.0,62.0308,62.0308,61.8055,61.8315,97547.0
2021-10-06 12:10:00,71.34,71.36,71.23,71.27,57896.0,61.8229,61.8402,61.7275,61.7622,57896.0
2021-10-06 12:15:00,71.27,71.3,71.22,71.26,150564.0,61.7622,61.7882,61.7189,61.7535,150564.0
2021-10-06 12:20:00,71.25,71.31,71.22,71.23,119542.0,61.7449,61.7969,61.7189,61.7275,119542.0
2021-10-06 12:25:00,71.23,71.26,71.13,71.24,158071.0,61.7275,61.7535,61.6409,61.7362,158071.0
2021-10-06 12:30:00,71.25,71.28,71.21,71.24,89781.0,61.7449,61.7709,61.7102,61.7362,89781.0
2021-10-06 12:35:00,71.25,71.3,71.16,71.3,112589.0,61.7449,61.7882,61.6669,61.7882,112589.0
2021-10-06 12:40:00,71.3,71.4,71.28,71.39,113254.0,61.7882,61.8749,61.7709,61.8662,113254.0
2021-10-06 12:45:00,71.39,71.39,71.3,71.34,106823.0,61.8662,61.8662,61.7882,61.8229,106823.0
2021-10-06 12:50:00,71.34,71.44,71.33,71.43,149651.0,61.8229,61.9095,61.8142,61.9009,149651.0
2021-10-06 12:55:00,71.44,71.61,71.42,71.54,210037.0,61.9095,62.0568,61.8922,61.9962,210037.0
2021-10-06 13:00:00,71.55,71.57,71.48,71.53,156530.0,62.0048,62.0222,61.9442,61.9875,156530.0
2021-10-06 13:05:00,71.53,71.54,71.34,71.37,107306.0,61.9875,61.9962,61.8229,61.8489,107306.0
2021-10-06 13:10:00,71.37,71.49,71.32,71.48,80610.0,61.8489,61.9529,61.8055,61.9442,80610.0
2021-10-06 13:15:00,71.48,71.56,71.43,71.56,54788.0,61.9442,62.0135,61.9009,62.0135,54788.0
2021-10-06 13:20:00,71.56,71.58,71.46,71.52,94509.0,62.0135,62.0308,61.9269,61.9789,94509.0
2021-10-06 13:25:00,71.53,71.64,71.51,71.62,61938.0,61.9875,62.0828,61.9702,62.0655,61938.0
2021-10-06 13:30:00,71.62,71.78,71.62,71.75,113593.0,62.0655,62.2042,62.0655,62.1782,113593.0
2021-10-06 13:35:00,71.74,71.88,71.71,71.84,191365.0,62.1695,62.2908,62.1435,62.2562,191365.0
2021-10-06 13:40:00,71.85,71.86,71.79,71.84,83659.0,62.2648,62.2735,62.2128,62.2562,83659.0
2021-10-06 13:45:00,71.84,71.9,71.82,71.87,98694.0,62.2562,62.3082,62.2388,62.2822,98694.0
2021-10-06 13:50:00,71.88,71.88,71.68,71.68,122944.0,62.2908,62.2908,62.1175,62.1175,122944.0
2021-10-06 13:55:00,71.68,71.79,71.68,71.78,91467.0,62.1175,62.2128,62.1175,62.2042,91467.0
2021-10-06 14:00:00,71.79,71.91,71.74,71.87,202077.0,62.2128,62.3168,62.1695,62.2822,202077.0
2021-10-06 14:05:00,71.87,71.98,71.8,71.98,80504.0,62.2822,62.3775,62.2215,62.3775,80504.0
2021-10-06 14:10:00,71.98,72.11,71.97,72.06,162978.0,62.3775,62.4901,62.3688,62.4468,162978.0
2021-10-06 14:15:00,72.06,72.19,72.05,72.18,165844.0,62.4468,62.5595,62.4381,62.5508,165844.0
2021-10-06 14:20:00,72.19,72.24,72.09,72.1,136411.0,62.5595,62.6028,62.4728,62.4815,136411.0
2021-10-06 14:25:00,72.09,72.16,72.07,72.15,72102.0,62.4728,62.5335,62.4555,62.5248,72102.0
2021-10-06 14:30:00,72.15,72.15,72.06,72.12,88087.0,62.5248,62.5248,62.4468,62.4988,88087.0
2021-10-06 14:35:00,72.13,72.19,72.08,72.18,80139.0,62.5075,62.5595,62.4641,62.5508,80139.0
2021-10-06 14:40:00,72.19,72.27,72.18,72.22,90405.0,62.5595,62.6288,62.5508,62.5855,90405.0
2021-10-06 14:45:00,72.22,72.3,72.2,72.22,162807.0,62.5855,62.6548,62.5681,62.5855,162807.0
2021-10-06 14:50:00,72.21,72.26,72.1,72.19,131529.0,62.5768,62.6201,62.4815,62.5595,131529.0
2021-10-06 14:55:00,72.2,72.24,72.08,72.09,118136.0,62.5681,62.6028,62.4641,62.4728,118136.0
2021-10-06 15:00:00,72.09,72.15,72.06,72.06,84213.0,62.4728,62.5248,62.4468,62.4468,84213.0
2021-10-06 15:05:00,72.06,72.22,72.06,72.17,136832.0,62.4468,62.5855,62.4468,62.5421,136832.0
2021-10-06 15:10:00,72.16,72.23,72.07,72.16,97207.0,62.5335,62.5941,62.4555,62.5335,97207.0
2021-10-06 15:15:00,72.16,72.27,72.15,72.23,131088.0,62.5335,62.6288,62.5248,62.5941,131088.0
2021-10-06 15:20:00,72.23,72.26,72.17,72.26,67955.0,62.5941,62.6201,62.5421,62.6201,67955.0
2021-10-06 15:25:00,72.26,72.29,72.23,72.27,54960.0,62.6201,62.6461,62.5941,62.6288,54960.0
2021-10-06 15:30:00,72.26,72.29,72.21,72.23,164627.0,62.6201,62.6461,62.5768,62.5941,164627.0
2021-10-06 15:35:00,72.23,72.27,72.19,72.27,159378.0,62.5941,62.6288,62.5595,62.6288,159378.0
2021-10-06 15:40:00,72.27,72.32,72.23,72.3,205642.0,62.6288,62.6721,62.5941,62.6548,205642.0
2021-10-06 15:45:00,72.3,72.37,72.27,72.33,252639.0,62.6548,62.7155,62.6288,62.6808,252639.0
2021-10-06 15:50:00,72.33,72.39,72.28,72.3,404012.0,62.6808,62.7328,62.6375,62.6548,404012.0
2021-10-06 15:55:00,72.29,72.44,72.29,72.43,532652.0,62.6461,62.7761,62.6461,62.7675,532652.0
2021-10-07 09:30:00,73.01,73.32,72.76,72.92,828505.0,63.2701,63.5387,63.0534,63.1921,828505.0
2021-10-07 09:35:00,72.86,73.33,72.79,73.32,295081.0,63.1401,63.5474,63.0794,63.5387,295081.0
2021-10-07 09:40:00,73.32,73.35,73.02,73.03,256746.0,63.5387,63.5647,63.2787,63.2874,256746.0
2021-10-07 09:45:00,73.03,73.11,72.93,73.1,131069.0,63.2874,63.3567,63.2008,63.3481,131069.0
2021-10-07 09:50:00,73.1,73.21,73.01,73.04,261381.0,63.3481,63.4434,63.2701,63.2961,261381.0
2021-10-07 09:55:00,73.03,73.09,72.98,73.07,167718.0,63.2874,63.3394,63.2441,63.3221,167718.0
2021-10-07 10:00:00,73.05,73.16,73.02,73.14,147128.0,63.3047,63.4001,63.2787,63.3827,147128.0
2021-10-07 10:05:00,73.15,73.15,72.93,72.96,137185.0,63.3914,63.3914,63.2008,63.2267,137185.0
2021-10-07 10:10:00,72.96,73.08,72.93,73.04,140970.0,63.2267,63.3307,63.2008,63.2961,140970.0
2021-10-07 10:15:00,73.04,73.2,73.03,73.09,176177.0,63.2961,63.4347,63.2874,63.3394,176177.0
2021-10-07 10:20:00,73.09,73.17,73.09,73.13,186243.0,63.3394,63.4087,63.3394,63.3741,186243.0
2021-10-07 10:25:00,73.13,73.26,73.13,73.22,174134.0,63.3741,63.4867,63.3741,63.4521,174134.0
2021-10-07 10:30:00,73.23,73.3,73.21,73.28,169018.0,63.4607,63.5214,63.4434,63.5041,169018.0
2021-10-07 10:35:00,73.28,73.34,73.01,73.02,111103.0,63.5041,63.5561,63.2701,63.2787,111103.0
2021-10-07 10:40:00,73.01,73.17,73.0,73.12,177789.0,63.2701,63.4087,63.2614,63.3654,177789.0
2021-10-07 10:45:00,73.12,73.27,73.12,73.27,69167.0,63.3654,63.4954,63.3654,63.4954,69167.0
2021-10-07 10:50:00,73.27,73.28,73.19,73.22,68232.0,63.4954,63.5041,63.4261,63.4521,68232.0
2021-10-07 10:55:00,73.22,73.24,73.17,73.2,83812.0,63.4521,63.4694,63.4087,63.4347,83812.0
2021-10-07 11:00:00,73.2,73.21,73.05,73.1,85666.0,63.4347,63.4434,63.3047,63.3481,85666.0
2021-10-07 11:05:00,73.1,73.18,73.1,73.17,64468.0,63.3481,63.4174,63.3481,63.4087,64468.0
2021-10-07 11:10:00,73.17,73.18,73.08,73.1,60586.0,63.4087,63.4174,63.3307,63.3481,60586.0
2021-10-07 11:15:00,73.11,73.11,73.0,73.04,94895.0,63.3567,63.3567,63.2614,63.2961,94895.0
2021-10-07 11:20:00,73.04,73.13,73.04,73.12,70276.0,63.2961,63.3741,63.2961,63.3654,70276.0
2021-10-07 11:25:00,73.12,73.16,73.08,73.13,92196.0,63.3654,63.4001,63.3307,63.3741,92196.0
2021-10-07 11:30:00,73.13,73.15,73.08,73.08,63596.0,63.3741,63.3914,63.3307,63.3307,63596.0
2021-10-07 11:35:00,73.09,73.12,72.95,72.97,88192.0,63.3394,63.3654,63.2181,63.2354,88192.0
2021-10-07 11:40:00,72.97,73.03,72.94,73.01,110819.0,63.2354,63.2874,63.2094,63.2701,110819.0
2021-10-07 11:45:00,73.01,73.05,72.97,73.01,115839.0,63.2701,63.3047,63.2354,63.2701,115839.0
2021-10-07 11:50:00,73.01,73.01,72.95,72.99,61215.0,63.2701,63.2701,63.2181,63.2527,61215.0
2021-10-07 11:55:00,72.98,73.05,72.95,72.98,71799.0,63.2441,63.3047,63.2181,63.2441,71799.0
2021-10-07 12:00:00,72.97,73.02,72.94,72.95,92517.0,63.2354,63.2787,63.2094,63.2181,92517.0
2021-10-07 12:05:00,72.95,72.96,72.79,72.84,102759.0,63.2181,63.2267,63.0794,63.1228,102759.0
2021-10-07 12:10:00,72.83,72.84,72.75,72.83,119501.0,63.1141,63.1228,63.0448,63.1141,119501.0
2021-10-07 12:15:00,72.83,72.91,72.81,72.9,152816.0,63.1141,63.1834,63.0968,63.1748,152816.0
2021-10-07 12:20:00,72.91,72.93,72.88,72.9,62084.0,63.1834,63.2008,63.1574,63.1748,62084.0
2021-10-07 12:25:00,72.9,72.91,72.85,72.85,53168.0,63.1748,63.1834,63.1314,63.1314,53168.0
2021-10-07 12:30:00,72.84,72.93,72.84,72.9,55863.0,63.1228,63.2008,63.1228,63.1748,55863.0
2021-10-07 12:35:00,72.9,72.93,72.88,72.91,70498.0,63.1748,63.2008,63.1574,63.1834,70498.0
2021-10-07 12:40:00,72.92,72.93,72.83,72.86,96052.0,63.1921,63.2008,63.1141,63.1401,96052.0
2021-10-07 12:45:00,72.86,72.86,72.68,72.69,81786.0,63.1401,63.1401,62.9841,62.9928,81786.0
2021-10-07 12:50:00,72.7,72.71,72.61,72.67,159388.0,63.0014,63.0101,62.9234,62.9754,159388.0
2021-10-07 12:55:00,72.67,72.75,72.65,72.7,73600.0,62.9754,63.0448,62.9581,63.0014,73600.0
2021-10-07 13:00:00,72.71,72.75,72.69,72.72,82350.0,63.0101,63.0448,62.9928,63.0188,82350.0
2021-10-07 13:05:00,72.72,72.74,72.68,72.73,76815.0,63.0188,63.0361,62.9841,63.0274,76815.0
2021-10-07 13:10:00,72.72,72.72,72.65,72.67,40648.0,63.0188,63.0188,62.9581,62.9754,40648.0
2021-10-07 13:15:00,72.67,72.71,72.65,72.71,41965.0,62.9754,63.0101,62.9581,63.0101,41965.0
2021-10-07 13:20:00,72.72,72.76,72.71,72.76,149226.0,63.0188,63.0534,63.0101,63.0534,149226.0
2021-10-07 13:25:00,72.76,72.83,72.74,72.83,125667.0,63.0534,63.1141,63.0361,63.1141,125667.0
2021-10-07 13:30:00,72.83,72.84,72.79,72.79,91637.0,63.1141,63.1228,63.0794,63.0794,91637.0
2021-10-07 13:35:00,72.8,72.8,72.69,72.73,98355.0,63.0881,63.0881,62.9928,63.0274,98355.0
2021-10-07 13:40:00,72.73,72.77,72.73,72.76,69695.0,63.0274,63.0621,63.0274,63.0534,69695.0
2021-10-07 13:45:00,72.77,72.79,72.73,72.79,68431.0,63.0621,63.0794,63.0274,63.0794,68431.0
2021-10-07 13:50:00,72.78,72.9,72.76,72.9,92667.0,63.0708,63.1748,63.0534,63.1748,92667.0
2021-10-07 13:55:00,72.9,72.91,72.77,72.78,71017.0,63.1748,63.1834,63.0621,63.0708,71017.0
2021-10-07 14:00:00,72.78,72.78,72.67,72.73,109799.0,63.0708,63.0708,62.9754,63.0274,109799.0
2021-10-07 14:05:00,72.72,72.76,72.68,72.73,100992.0,63.0188,63.0534,62.9841,63.0274,100992.0
2021-10-07 14:10:00,72.73,72.76,72.69,72.72,128312.0,63.0274,63.0534,62.9928,63.0188,128312.0
2021-10-07 14:15:00,72.72,72.76,72.69,72.69,154717.0,63.0188,63.0534,62.9928,62.9928,154717.0
2021-10-07 14:20:00,72.69,72.7,72.57,72.58,136838.0,62.9928,63.0014,62.8888,62.8974,136838.0
2021-10-07 14:25:00,72.58,72.62,72.56,72.58,95235.0,62.8974,62.9321,62.8801,62.8974,95235.0
2021-10-07 14:30:00,72.58,72.59,72.52,72.54,124902.0,62.8974,62.9061,62.8454,62.8628,124902.0
2021-10-07 14:35:00,72.53,72.53,72.4,72.45,143087.0,62.8541,62.8541,62.7415,62.7848,143087.0
2021-10-07 14:40:00,72.45,72.46,72.38,72.41,173550.0,62.7848,62.7935,62.7241,62.7501,173550.0
2021-10-07 14:45:00,72.42,72.42,72.34,72.37,105028.0,62.7588,62.7588,62.6895,62.7155,105028.0
2021-10-07 14:50:00,72.36,72.37,72.29,72.33,106783.0,62.7068,62.7155,62.6461,62.6808,106783.0
2021-10-07 14:55:00,72.32,72.34,72.23,72.24,151275.0,62.6721,62.6895,62.5941,62.6028,151275.0
2021-10-07 15:00:00,72.23,72.28,72.15,72.28,149330.0,62.5941,62.6375,62.5248,62.6375,149330.0
2021-10-07 15:05:00,72.28,72.37,72.27,72.34,171129.0,62.6375,62.7155,62.6288,62.6895,171129.0
2021-10-07 15:10:00,72.34,72.39,72.26,72.31,153756.0,62.6895,62.7328,62.6201,62.6635,153756.0
2021-10-07 15:15:00,72.31,72.33,72.23,72.24,224674.0,62.6635,62.6808,62.5941,62.6028,224674.0
2021-10-07 15:20:00,72.25,72.29,72.2,72.2,310814.0,62.6115,62.6461,62.5681,62.5681,310814.0
2021-10-07 15:25:00,72.2,72.21,72.08,72.13,252396.0,62.5681,62.5768,62.4641,62.5075,252396.0
2021-10-07 15:30:00,72.12,72.14,72.05,72.13,176280.0,62.4988,62.5161,62.4381,62.5075,176280.0
2021-10-07 15:35:00,72.12,72.17,72.08,72.09,124632.0,62.4988,62.5421,62.4641,62.4728,124632.0
2021-10-07 15:40:00,72.1,72.21,72.09,72.11,152350.0,62.4815,62.5768,62.4728,62.4901,152350.0
2021-10-07 15:45:00,72.11,72.25,72.08,72.23,238927.0,62.4901,62.6115,62.4641,62.5941,238927.0
2021-10-07 15:50:00,72.24,72.26,72.04,72.23,497572.0,62.6028,62.6201,62.4295,62.5941,497572.0
2021-10-07 15:55:00,72.22,72.23,72.13,72.2,512758.0,62.5855,62.5941,62.5075,62.5681,512758.0
2021-10-08 09:30:00,71.85,72.2,71.76,71.77,822113.0,62.2648,62.5681,62.1868,62.1955,822113.0
2021-10-08 09:35:00,71.76,72.02,71.51,71.98,395821.0,62.1868,62.4121,61.9702,62.3775,395821.0
2021-10-08 09:40:00,71.99,72.16,71.95,72.04,404795.0,62.3862,62.5335,62.3515,62.4295,404795.0
2021-10-08 09:45:00,72.04,72.28,72.01,72.1,274373.0,62.4295,62.6375,62.4035,62.4815,274373.0
2021-10-08 09:50:00,72.11,72.11,71.87,72.05,239697.0,62.4901,62.4901,62.2822,62.4381,239697.0
2021-10-08 09:55:00,72.04,72.39,72.04,72.33,173200.0,62.4295,62.7328,62.4295,62.6808,173200.0
2021-10-08 10:00:00,72.31,72.7,72.31,72.66,292069.0,62.6635,63.0014,62.6635,62.9668,292069.0
2021-10-08 10:05:00,72.66,72.76,72.6,72.7,148576.0,62.9668,63.0534,62.9148,63.0014,148576.0
2021-10-08 10:10:00,72.7,72.81,72.65,72.72,176099.0,63.0014,63.0968,62.9581,63.0188,176099.0
2021-10-08 10:15:00,72.71,72.71,72.45,72.47,106038.0,63.0101,63.0101,62.7848,62.8021,106038.0
2021-10-08 10:20:00,72.46,72.5,72.34,72.44,93589.0,62.7935,62.8281,62.6895,62.7761,93589.0
2021-10-08 10:25:00,72.45,72.46,72.37,72.44,95298.0,62.7848,62.7935,62.7155,62.7761,95298.0
2021-10-08 10:30:00,72.45,72.59,72.41,72.54,117940.0,62.7848,62.9061,62.7501,62.8628,117940.0
2021-10-08 10:35:00,72.54,72.69,72.54,72.63,95301.0,62.8628,62.9928,62.8628,62.9408,95301.0
2021-10-08 10:40:00,72.63,72.67,72.5,72.59,146448.0,62.9408,62.9754,62.8281,62.9061,146448.0
2021-10-08 10:45:00,72.58,72.61,72.5,72.54,66499.0,62.8974,62.9234,62.8281,62.8628,66499.0
2021-10-08 10:50:00,72.55,72.72,72.52,72.65,138897.0,62.8714,63.0188,62.8454,62.9581,138897.0
2021-10-08 10:55:00,72.66,72.66,72.56,72.61,55707.0,62.9668,62.9668,62.8801,62.9234,55707.0
2021-10-08 11:00:00,72.62,72.65,72.56,72.56,94540.0,62.9321,62.9581,62.8801,62.8801,94540.0
2021-10-08 11:05:00,72.57,72.61,72.55,72.61,70578.0,62.8888,62.9234,62.8714,62.9234,70578.0
2021-10-08 11:10:00,72.61,72.65,72.58,72.65,99959.0,62.9234,62.9581,62.8974,62.9581,99959.0
2021-10-08 11:15:00,72.64,72.64,72.5,72.52,66690.0,62.9494,62.9494,62.8281,62.8454,66690.0
2021-10-08 11:20:00,72.53,72.56,72.52,72.54,37301.0,62.8541,62.8801,62.8454,62.8628,37301.0
2021-10-08 11:25:00,72.53,72.57,72.5,72.55,84622.0,62.8541,62.8888,62.8281,62.8714,84622.0
2021-10-08 11:30:00,72.55,72.55,72.41,72.46,96245.0,62.8714,62.8714,62.7501,62.7935,96245.0
2021-10-08 11:35:00,72.47,72.5,72.41,72.48,73964.0,62.8021,62.8281,62.7501,62.8108,73964.0
2021-10-08 11:40:00,72.47,72.47,72.38,72.42,71901.0,62.8021,62.8021,62.7241,62.7588,71901.0
2021-10-08 11:45:00,72.41,72.42,72.38,72.41,78901.0,62.7501,62.7588,62.7241,62.7501,78901.0
2021-10-08 11:50:00,72.41,72.46,72.39,72.39,106490.0,62.7501,62.7935,62.7328,62.7328,106490.0
2021-10-08 11:55:00,72.39,72.39,72.24,72.26,64989.0,62.7328,62.7328,62.6028,62.6201,64989.0
2021-10-08 12:00:00,72.26,72.27,72.2,72.25,49474.0,62.6201,62.6288,62.5681,62.6115,49474.0
2021-10-08 12:05:00,72.25,72.25,72.2,72.22,30177.0,62.6115,62.6115,62.5681,62.5855,30177.0
2021-10-08 12:10:00,72.22,72.22,72.17,72.21,55659.0,62.5855,62.5855,62.5421,62.5768,55659.0
2021-10-08 12:15:00,72.2,72.21,72.16,72.18,59154.0,62.5681,62.5768,62.5335,62.5508,59154.0
2021-10-08 12:20:00,72.18,72.2,72.11,72.15,152661.0,62.5508,62.5681,62.4901,62.5248,152661.0
2021-10-08 12:25:00,72.15,72.15,72.08,72.12,136218.0,62.5248,62.5248,62.4641,62.4988,136218.0
2021-10-08 12:30:00,72.12,72.19,72.11,72.17,56430.0,62.4988,62.5595,62.4901,62.5421,56430.0
2021-10-08 12:35:00,72.18,72.22,72.16,72.17,45307.0,62.5508,62.5855,62.5335,62.5421,45307.0
2021-10-08 12:40:00,72.17,72.2,72.12,72.17,79613.0,62.5421,62.5681,62.4988,62.5421,79613.0
2021-10-08 12:45:00,72.17,72.17,72.12,72.13,65945.0,62.5421,62.5421,62.4988,62.5075,65945.0
2021-10-08 12:50:00,72.13,72.22,72.12,72.22,98237.0,62.5075,62.5855,62.4988,62.5855,98237.0
2021-10-08 12:55:00,72.22,72.25,72.15,72.16,60946.0,62.5855,62.6115,62.5248,62.5335,60946.0
2021-10-08 13:00:00,72.16,72.19,72.13,72.14,64343.0,62.5335,62.5595,62.5075,62.5161,64343.0
2021-10-08 13:05:00,72.14,72.15,72.07,72.08,67236.0,62.5161,62.5248,62.4555,62.4641,67236.0
2021-10-08 13:10:00,72.07,72.09,72.04,72.06,75091.0,62.4555,62.4728,62.4295,62.4468,75091.0
2021-10-08 13:15:00,72.06,72.07,71.9,71.93,196057.0,62.4468,62.4555,62.3082,62.3342,196057.0
2021-10-08 13:20:00,71.95,71.97,71.93,71.95,52524.0,62.3515,62.3688,62.3342,62.3515,52524.0
2021-10-08 13:25:00,71.96,72.03,71.96,72.01,74295.0,62.3602,62.4208,62.3602,62.4035,74295.0
2021-10-08 13:30:00,72.01,72.04,71.98,72.03,136085.0,62.4035,62.4295,62.3775,62.4208,136085.0
2021-10-08 13:35:00,72.02,72.03,71.91,71.91,76945.0,62.4121,62.4208,62.3168,62.3168,76945.0
2021-10-08 13:40:00,71.92,71.95,71.91,71.93,60825.0,62.3255,62.3515,62.3168,62.3342,60825.0
2021-10-08 13:45:00,71.94,72.0,71.93,72.0,70290.0,62.3428,62.3948,62.3342,62.3948,70290.0
2021-10-08 13:50:00,71.99,72.06,71.98,72.06,50642.0,62.3862,62.4468,62.3775,62.4468,50642.0
2021-10-08 13:55:00,72.07,72.13,72.06,72.12,91439.0,62.4555,62.5075,62.4468,62.4988,91439.0
2021-10-08 14:00:00,72.12,72.21,72.12,72.21,128602.0,62.4988,62.5768,62.4988,62.5768,128602.0
2021-10-08 14:05:00,72.21,72.23,72.19,72.2,66508.0,62.5768,62.5941,62.5595,62.5681,66508.0
2021-10-08 14:10:00,72.19,72.24,72.18,72.2,70491.0,62.5595,62.6028,62.5508,62.5681,70491.0
2021-10-08 14:15:00,72.2,72.24,72.16,72.22,87436.0,62.5681,62.6028,62.5335,62.5855,87436.0
2021-10-08 14:20:00,72.22,72.24,72.19,72.22,46149.0,62.5855,62.6028,62.5595,62.5855,46149.0
2021-10-08 14:25:00,72.22,72.28,72.21,72.25,95887.0,62.5855,62.6375,62.5768,62.6115,95887.0
2021-10-08 14:30:00,72.26,72.27,72.23,72.23,38172.0,62.6201,62.6288,62.5941,62.5941,38172.0
2021-10-08 14:35:00,72.23,72.24,72.18,72.2,46376.0,62.5941,62.6028,62.5508,62.5681,46376.0
2021-10-08 14:40:00,72.2,72.21,72.17,72.18,43069.0,62.5681,62.5768,62.5421,62.5508,43069.0
2021-10-08 14:45:00,72.19,72.22,72.18,72.22,36890.0,62.5595,62.5855,62.5508,62.5855,36890.0
2021-10-08 14:50:00,72.22,72.28,72.21,72.22,37003.0,62.5855,62.6375,62.5768,62.5855,37003.0
2021-10-08 14:55:00,72.21,72.32,72.2,72.28,77483.0,62.5768,62.6721,62.5681,62.6375,77483.0
2021-10-08 15:00:00,72.28,72.34,72.26,72.34,84617.0,62.6375,62.6895,62.6201,62.6895,84617.0
2021-10-08 15:05:00,72.34,72.39,72.32,72.37,93210.0,62.6895,62.7328,62.6721,62.7155,93210.0
2021-10-08 15:10:00,72.37,72.43,72.34,72.4,117363.0,62.7155,62.7675,62.6895,62.7415,117363.0
2021-10-08 15:15:00,72.39,72.45,72.38,72.44,113571.0,62.7328,62.7848,62.7241,62.7761,113571.0
2021-10-08 15:20:00,72.44,72.45,72.39,72.4,111685.0,62.7761,62.7848,62.7328,62.7415,111685.0
2021-10-08 15:25:00,72.4,72.44,72.39,72.44,52614.0,62.7415,62.7761,62.7328,62.7761,52614.0
2021-10-08 15:30:00,72.44,72.46,72.39,72.44,74372.0,62.7761,62.7935,62.7328,62.7761,74372.0
2021-10-08 15:35:00,72.43,72.43,72.32,72.36,151266.0,62.7675,62.7675,62.6721,62.7068,151266.0
2021-10-08 15:40:00,72.36,72.39,72.32,72.39,127735.0,62.7068,62.7328,62.6721,62.7328,127735.0
2021-10-08 15:45:00,72.39,72.42,72.33,72.35,159848.0,62.7328,62.7588,62.6808,62.6981,159848.0
2021-10-08 15:50:00,72.35,72.38,72.29,72.31,257878.0,62.6981,62.7241,62.6461,62.6635,257878.0
2021-10-08 15:55:00,72.31,72.42,72.28,72.36,796569.0,62.6635,62.7588,62.6375,62.7068,796569.0
2021-10-11 09:30:00,72.7,73.15,72.59,72.59,597036.0,63.0014,63.3914,62.9061,62.9061,597036.0
2021-10-11 09:35:00,72.55,72.65,72.38,72.44,196122.0,62.8714,62.9581,62.7241,62.7761,196122.0
2021-10-11 09:40:00,72.44,72.71,72.41,72.65,231171.0,62.7761,63.0101,62.7501,62.9581,231171.0
2021-10-11 09:45:00,72.65,72.9,72.65,72.85,179376.0,62.9581,63.1748,62.9581,63.1314,179376.0
2021-10-11 09:50:00,72.86,73.43,72.86,73.42,392925.0,63.1401,63.634,63.1401,63.6254,392925.0
2021-10-11 09:55:00,73.42,73.73,73.38,73.66,664776.0,63.6254,63.894,63.5907,63.8334,664776.0
2021-10-11 10:00:00,73.67,73.68,73.45,73.46,475636.0,63.842,63.8507,63.6514,63.66,475636.0
2021-10-11 10:05:00,73.45,73.48,73.28,73.29,177725.0,63.6514,63.6774,63.5041,63.5127,177725.0
2021-10-11 10:10:00,73.29,73.4,73.18,73.21,170932.0,63.5127,63.608,63.4174,63.4434,170932.0
2021-10-11 10:15:00,73.2,73.3,73.11,73.29,131916.0,63.4347,63.5214,63.3567,63.5127,131916.0
2021-10-11 10:20:00,73.29,73.32,73.13,73.24,160310.0,63.5127,63.5387,63.3741,63.4694,160310.0
2021-10-11 10:25:00,73.24,73.39,73.23,73.34,176717.0,63.4694,63.5994,63.4607,63.5561,176717.0
2021-10-11 10:30:00,73.34,73.38,73.26,73.38,166072.0,63.5561,63.5907,63.4867,63.5907,166072.0
2021-10-11 10:35:00,73.37,73.39,73.23,73.28,100439.0,63.5821,63.5994,63.4607,63.5041,100439.0
2021-10-11 10:40:00,73.28,73.33,73.19,73.33,89630.0,63.5041,63.5474,63.4261,63.5474,89630.0
2021-10-11 10:45:00,73.33,73.37,73.26,73.34,75157.0,63.5474,63.5821,63.4867,63.5561,75157.0
2021-10-11 10:50:00,73.35,73.38,73.31,73.37,70501.0,63.5647,63.5907,63.5301,63.5821,70501.0
2021-10-11 10:55:00,73.38,73.41,73.16,73.18,112114.0,63.5907,63.6167,63.4001,63.4174,112114.0
2021-10-11 11:00:00,73.17,73.27,73.16,73.17,86774.0,63.4087,63.4954,63.4001,63.4087,86774.0
2021-10-11 11:05:00,73.17,73.25,73.12,73.24,76381.0,63.4087,63.4781,63.3654,63.4694,76381.0
2021-10-11 11:10:00,73.25,73.29,73.23,73.26,48345.0,63.4781,63.5127,63.4607,63.4867,48345.0
2021-10-11 11:15:00,73.26,73.27,73.14,73.2,55185.0,63.4867,63.4954,63.3827,63.4347,55185.0
2021-10-11 11:20:00,73.19,73.26,73.18,73.26,53042.0,63.4261,63.4867,63.4174,63.4867,53042.0
2021-10-11 11:25:00,73.26,73.3,73.22,73.29,72935.0,63.4867,63.5214,63.4521,63.5127,72935.0
2021-10-11 11:30:00,73.3,73.36,73.27,73.34,75029.0,63.5214,63.5734,63.4954,63.5561,75029.0
2021-10-11 11:35:00,73.34,73.43,73.32,73.41,73432.0,63.5561,63.634,63.5387,63.6167,73432.0
2021-10-11 11:40:00,73.41,73.46,73.4,73.45,71656.0,63.6167,63.66,63.608,63.6514,71656.0
2021-10-11 11:45:00,73.46,73.53,73.43,73.44,134859.0,63.66,63.7207,63.634,63.6427,134859.0
2021-10-11 11:50:00,73.45,73.49,73.41,73.47,70580.0,63.6514,63.686,63.6167,63.6687,70580.0
2021-10-11 11:55:00,73.47,73.48,73.41,73.41,58586.0,63.6687,63.6774,63.6167,63.6167,58586.0
2021-10-11 12:00:00,73.42,73.44,73.31,73.31,72282.0,63.6254,63.6427,63.5301,63.5301,72282.0
2021-10-11 12:05:00,73.31,73.32,73.16,73.16,170834.0,63.5301,63.5387,63.4001,63.4001,170834.0
2021-10-11 12:10:00,73.16,73.19,72.96,72.97,86057.0,63.4001,63.4261,63.2267,63.2354,86057.0
2021-10-11 12:15:00,72.96,72.97,72.83,72.83,99682.0,63.2267,63.2354,63.1141,63.1141,99682.0
2021-10-11 12:20:00,72.84,72.88,72.76,72.81,135296.0,63.1228,63.1574,63.0534,63.0968,135296.0
2021-10-11 12:25:00,72.81,72.81,72.73,72.77,103481.0,63.0968,63.0968,63.0274,63.0621,103481.0
2021-10-11 12:30:00,72.77,72.79,72.73,72.75,79985.0,63.0621,63.0794,63.0274,63.0448,79985.0
2021-10-11 12:35:00,72.75,72.76,72.63,72.67,69903.0,63.0448,63.0534,62.9408,62.9754,69903.0
2021-10-11 12:40:00,72.67,72.67,72.55,72.56,98327.0,62.9754,62.9754,62.8714,62.8801,98327.0
2021-10-11 12:45:00,72.56,72.63,72.54,72.56,106146.0,62.8801,62.9408,62.8628,62.8801,106146.0
2021-10-11 12:50:00,72.55,72.59,72.49,72.5,114267.0,62.8714,62.9061,62.8194,62.8281,114267.0
2021-10-11 12:55:00,72.49,72.53,72.44,72.47,110984.0,62.8194,62.8541,62.7761,62.8021,110984.0
2021-10-11 13:00:00,72.46,72.46,72.31,72.33,108701.0,62.7935,62.7935,62.6635,62.6808,108701.0
2021-10-11 13:05:00,72.34,72.34,72.22,72.31,126536.0,62.6895,62.6895,62.5855,62.6635,126536.0
2021-10-11 13:10:00,72.31,72.36,72.3,72.33,109130.0,62.6635,62.7068,62.6548,62.6808,109130.0
2021-10-11 13:15:00,72.34,72.36,72.27,72.36,90660.0,62.6895,62.7068,62.6288,62.7068,90660.0
2021-10-11 13:20:00,72.36,72.36,72.15,72.16,197958.0,62.7068,62.7068,62.5248,62.5335,197958.0
2021-10-11 13:25:00,72.16,72.17,72.1,72.12,86587.0,62.5335,62.5421,62.4815,62.4988,86587.0
2021-10-11 13:30:00,72.13,72.19,72.08,72.18,117391.0,62.5075,62.5595,62.4641,62.5508,117391.0
2021-10-11 13:35:00,72.19,72.21,72.12,72.17,101522.0,62.5595,62.5768,62.4988,62.5421,101522.0
2021-10-11 13:40:00,72.16,72.28,72.14,72.27,114326.0,62.5335,62.6375,62.5161,62.6288,114326.0
2021-10-11 13:45:00,72.26,72.26,72.05,72.11,101761.0,62.6201,62.6201,62.4381,62.4901,101761.0
2021-10-11 13:50:00,72.11,72.17,72.03,72.13,115886.0,62.4901,62.5421,62.4208,62.5075,115886.0
2021-10-11 13:55:00,72.13,72.14,72.01,72.05,94282.0,62.5075,62.5161,62.4035,62.4381,94282.0
2021-10-11 14:00:00,72.06,72.07,71.98,72.06,100903.0,62.4468,62.4555,62.3775,62.4468,100903.0
2021-10-11 14:05:00,72.06,72.11,72.02,72.11,89576.0,62.4468,62.4901,62.4121,62.4901,89576.0
2021-10-11 14:10:00,72.1,72.14,72.08,72.13,87818.0,62.4815,62.5161,62.4641,62.5075,87818.0
2021-10-11 14:15:00,72.13,72.2,72.05,72.06,113964.0,62.5075,62.5681,62.4381,62.4468,113964.0
2021-10-11 14:20:00,72.06,72.06,71.92,71.94,94754.0,62.4468,62.4468,62.3255,62.3428,94754.0
2021-10-11 14:25:00,71.94,71.97,71.89,71.95,87817.0,62.3428,62.3688,62.2995,62.3515,87817.0
2021-10-11 14:30:00,71.95,72.01,71.89,71.95,137957.0,62.3515,62.4035,62.2995,62.3515,137957.0
2021-10-11 14:35:00,71.95,71.97,71.89,71.92,70076.0,62.3515,62.3688,62.2995,62.3255,70076.0
2021-10-11 14:40:00,71.92,72.04,71.91,72.03,65189.0,62.3255,62.4295,62.3168,62.4208,65189.0
2021-10-11 14:45:00,72.03,72.14,72.03,72.11,97439.0,62.4208,62.5161,62.4208,62.4901,97439.0
2021-10-11 14:50:00,72.11,72.12,72.01,72.05,61781.0,62.4901,62.4988,62.4035,62.4381,61781.0
2021-10-11 14:55:00,72.05,72.14,72.02,72.11,96991.0,62.4381,62.5161,62.4121,62.4901,96991.0
2021-10-11 15:00:00,72.1,72.14,72.03,72.06,72134.0,62.4815,62.5161,62.4208,62.4468,72134.0
2021-10-11 15:05:00,72.06,72.07,71.92,71.98,88089.0,62.4468,62.4555,62.3255,62.3775,88089.0
2021-10-11 15:10:00,71.98,72.06,71.96,72.04,62569.0,62.3775,62.4468,62.3602,62.4295,62569.0
2021-10-11 15:15:00,72.04,72.05,71.99,72.0,98313.0,62.4295,62.4381,62.3862,62.3948,98313.0
2021-10-11 15:20:00,72.01,72.09,71.98,72.02,117022.0,62.4035,62.4728,62.3775,62.4121,117022.0
2021-10-11 15:25:00,72.03,72.11,71.95,71.95,98773.0,62.4208,62.4901,62.3515,62.3515,98773.0
2021-10-11 15:30:00,71.96,72.02,71.94,71.97,180805.0,62.3602,62.4121,62.3428,62.3688,180805.0
2021-10-11 15:35:00,71.97,71.99,71.89,71.9,143392.0,62.3688,62.3862,62.2995,62.3082,143392.0
2021-10-11 15:40:00,71.9,71.93,71.84,71.86,144560.0,62.3082,62.3342,62.2562,62.2735,144560.0
2021-10-11 15:45:00,71.85,71.86,71.78,71.78,192164.0,62.2648,62.2735,62.2042,62.2042,192164.0
2021-10-11 15:50:00,71.8,71.86,71.7,71.76,446110.0,62.2215,62.2735,62.1348,62.1868,446110.0
2021-10-11 15:55:00,71.76,71.79,71.61,71.69,1151786.0,62.1868,62.2128,62.0568,62.1262,1151786.0
2021-10-12 09:30:00,71.54,71.88,71.07,71.45,507143.0,61.9962,62.2908,61.5889,61.9182,507143.0
2021-10-12 09:35:00,71.45,71.65,71.23,71.46,214610.0,61.9182,62.0915,61.7275,61.9269,214610.0
2021-10-12 09:40:00,71.45,71.7,71.36,71.37,203730.0,61.9182,62.1348,61.8402,61.8489,203730.0
2021-10-12 09:45:00,71.35,71.6,71.25,71.45,183905.0,61.8315,62.0482,61.7449,61.9182,183905.0
2021-10-12 09:50:00,71.45,71.94,71.44,71.63,464059.0,61.9182,62.3428,61.9095,62.0742,464059.0
2021-10-12 09:55:00,71.62,71.83,71.58,71.59,313945.0,62.0655,62.2475,62.0308,62.0395,313945.0
2021-10-12 10:00:00,71.61,71.77,71.17,71.19,229114.0,62.0568,62.1955,61.6755,61.6929,229114.0
2021-10-12 10:05:00,71.19,71.33,71.05,71.07,239526.0,61.6929,61.8142,61.5716,61.5889,239526.0
2021-10-12 10:10:00,71.06,71.27,71.06,71.26,188224.0,61.5802,61.7622,61.5802,61.7535,188224.0
2021-10-12 10:15:00,71.26,71.39,71.01,71.08,175430.0,61.7535,61.8662,61.5369,61.5976,175430.0
2021-10-12 10:20:00,71.08,71.18,70.99,71.03,148409.0,61.5976,61.6842,61.5196,61.5542,148409.0
2021-10-12 10:25:00,71.03,71.22,70.95,71.2,124616.0,61.5542,61.7189,61.4849,61.7015,124616.0
2021-10-12 10:30:00,71.2,71.4,71.14,71.34,128048.0,61.7015,61.8749,61.6495,61.8229,128048.0
2021-10-12 10:35:00,71.35,71.59,71.32,71.55,146915.0,61.8315,62.0395,61.8055,62.0048,146915.0
2021-10-12 10:40:00,71.56,71.63,71.54,71.6,92105.0,62.0135,62.0742,61.9962,62.0482,92105.0
2021-10-12 10:45:00,71.6,71.66,71.57,71.64,239790.0,62.0482,62.1002,62.0222,62.0828,239790.0
2021-10-12 10:50:00,71.64,71.69,71.6,71.62,177782.0,62.0828,62.1262,62.0482,62.0655,177782.0
2021-10-12 10:55:00,71.62,71.71,71.52,71.53,118095.0,62.0655,62.1435,61.9789,61.9875,118095.0
2021-10-12 11:00:00,71.54,71.66,71.49,71.56,106536.0,61.9962,62.1002,61.9529,62.0135,106536.0
2021-10-12 11:05:00,71.56,71.63,71.52,71.56,98704.0,62.0135,62.0742,61.9789,62.0135,98704.0
2021-10-12 11:10:00,71.56,71.62,71.48,71.53,68522.0,62.0135,62.0655,61.9442,61.9875,68522.0
2021-10-12 11:15:00,71.55,71.63,71.51,71.55,90993.0,62.0048,62.0742,61.9702,62.0048,90993.0
2021-10-12 11:20:00,71.54,71.56,71.47,71.49,256928.0,61.9962,62.0135,61.9355,61.9529,256928.0
2021-10-12 11:25:00,71.48,71.52,71.39,71.52,128212.0,61.9442,61.9789,61.8662,61.9789,128212.0
2021-10-12 11:30:00,71.51,71.52,71.38,71.41,67878.0,61.9702,61.9789,61.8575,61.8835,67878.0
2021-10-12 11:35:00,71.42,71.49,71.38,71.42,96869.0,61.8922,61.9529,61.8575,61.8922,96869.0
2021-10-12 11:40:00,71.42,71.5,71.38,71.47,99448.0,61.8922,61.9615,61.8575,61.9355,99448.0
2021-10-12 11:45:00,71.48,71.5,71.42,71.45,45450.0,61.9442,61.9615,61.8922,61.9182,45450.0
2021-10-12 11:50:00,71.45,71.52,71.44,71.5,52432.0,61.9182,61.9789,61.9095,61.9615,52432.0
2021-10-12 11:55:00,71.5,71.51,71.45,71.49,66681.0,61.9615,61.9702,61.9182,61.9529,66681.0
2021-10-12 12:00:00,71.49,71.6,71.49,71.53,82962.0,61.9529,62.0482,61.9529,61.9875,82962.0
2021-10-12 12:05:00,71.53,71.58,71.48,71.52,148934.0,61.9875,62.0308,61.9442,61.9789,148934.0
2021-10-12 12:10:00,71.52,71.55,71.45,71.48,60720.0,61.9789,62.0048,61.9182,61.9442,60720.0
2021-10-12 12:15:00,71.48,71.5,71.35,71.35,46971.0,61.9442,61.9615,61.8315,61.8315,46971.0
2021-10-12 12:20:00,71.36,71.4,71.34,71.39,56754.0,61.8402,61.8749,61.8229,61.8662,56754.0
2021-10-12 12:25:00,71.39,71.4,71.33,71.34,36045.0,61.8662,61.8749,61.8142,61.8229,36045.0
2021-10-12 12:30:00,71.35,71.35,71.16,71.17,102540.0,61.8315,61.8315,61.6669,61.6755,102540.0
2021-10-12 12:35:00,71.17,71.17,71.04,71.09,106468.0,61.6755,61.6755,61.5629,61.6062,106468.0
2021-10-12 12:40:00,71.09,71.14,71.06,71.1,88818.0,61.6062,61.6495,61.5802,61.6149,88818.0
2021-10-12 12:45:00,71.11,71.11,71.05,71.09,78908.0,61.6235,61.6235,61.5716,61.6062,78908.0
2021-10-12 12:50:00,71.09,71.11,71.06,71.08,68512.0,61.6062,61.6235,61.5802,61.5976,68512.0
2021-10-12 12:55:00,71.08,71.19,71.06,71.16,91666.0,61.5976,61.6929,61.5802,61.6669,91666.0
2021-10-12 13:00:00,71.15,71.16,71.06,71.09,74474.0,61.6582,61.6669,61.5802,61.6062,74474.0
2021-10-12 13:05:00,71.09,71.12,71.04,71.06,151626.0,61.6062,61.6322,61.5629,61.5802,151626.0
2021-10-12 13:10:00,71.06,71.12,71.06,71.12,134310.0,61.5802,61.6322,61.5802,61.6322,134310.0
2021-10-12 13:15:00,71.13,71.13,71.08,71.09,75059.0,61.6409,61.6409,61.5976,61.6062,75059.0
2021-10-12 13:20:00,71.09,71.09,70.91,70.92,236456.0,61.6062,61.6062,61.4502,61.4589,236456.0
2021-10-12 13:25:00,70.91,70.99,70.91,70.95,75948.0,61.4502,61.5196,61.4502,61.4849,75948.0
2021-10-12 13:30:00,70.95,70.99,70.9,70.97,113222.0,61.4849,61.5196,61.4416,61.5022,113222.0
2021-10-12 13:35:00,70.98,70.98,70.84,70.89,208128.0,61.5109,61.5109,61.3896,61.4329,208128.0
2021-10-12 13:40:00,70.89,70.99,70.87,70.96,164914.0,61.4329,61.5196,61.4156,61.4936,164914.0
2021-10-12 13:45:00,70.97,71.0,70.92,70.94,144925.0,61.5022,61.5282,61.4589,61.4762,144925.0
2021-10-12 13:50:00,70.94,70.97,70.78,70.82,155412.0,61.4762,61.5022,61.3376,61.3722,155412.0
2021-10-12 13:55:00,70.81,70.9,70.79,70.82,124830.0,61.3636,61.4416,61.3462,61.3722,124830.0
2021-10-12 14:00:00,70.82,70.91,70.81,70.91,187523.0,61.3722,61.4502,61.3636,61.4502,187523.0
2021-10-12 14:05:00,70.91,70.92,70.82,70.84,152615.0,61.4502,61.4589,61.3722,61.3896,152615.0
2021-10-12 14:10:00,70.84,70.9,70.8,70.86,216301.0,61.3896,61.4416,61.3549,61.4069,216301.0
2021-10-12 14:15:00,70.86,70.99,70.86,70.93,157165.0,61.4069,61.5196,61.4069,61.4676,157165.0
2021-10-12 14:20:00,70.93,70.95,70.84,70.86,153190.0,61.4676,61.4849,61.3896,61.4069,153190.0
2021-10-12 14:25:00,70.85,70.86,70.75,70.76,167440.0,61.3982,61.4069,61.3116,61.3202,167440.0
2021-10-12 14:30:00,70.77,70.84,70.75,70.78,169150.0,61.3289,61.3896,61.3116,61.3376,169150.0
2021-10-12 14:35:00,70.78,70.82,70.71,70.73,115063.0,61.3376,61.3722,61.2769,61.2942,115063.0
2021-10-12 14:40:00,70.73,70.74,70.68,70.7,167861.0,61.2942,61.3029,61.2509,61.2682,167861.0
2021-10-12 14:45:00,70.7,70.71,70.61,70.66,164384.0,61.2682,61.2769,61.1903,61.2336,164384.0
2021-10-12 14:50:00,70.66,70.76,70.65,70.72,123977.0,61.2336,61.3202,61.2249,61.2856,123977.0
2021-10-12 14:55:00,70.73,70.76,70.59,70.61,245882.0,61.2942,61.3202,61.1729,61.1903,245882.0
2021-10-12 15:00:00,70.61,70.63,70.55,70.59,104297.0,61.1903,61.2076,61.1383,61.1729,104297.0
2021-10-12 15:05:00,70.59,70.62,70.46,70.5,217645.0,61.1729,61.1989,61.0603,61.0949,217645.0
2021-10-12 15:10:00,70.5,70.54,70.49,70.53,205002.0,61.0949,61.1296,61.0863,61.1209,205002.0
2021-10-12 15:15:00,70.53,70.53,70.46,70.52,167545.0,61.1209,61.1209,61.0603,61.1123,167545.0
2021-10-12 15:20:00,70.52,70.63,70.47,70.6,177750.0,61.1123,61.2076,61.0689,61.1816,177750.0
2021-10-12 15:25:00,70.6,70.61,70.43,70.5,333917.0,61.1816,61.1903,61.0343,61.0949,333917.0
2021-10-12 15:30:00,70.51,70.6,70.46,70.58,279373.0,61.1036,61.1816,61.0603,61.1643,279373.0
2021-10-12 15:35:00,70.59,70.72,70.56,70.67,237368.0,61.1729,61.2856,61.1469,61.2422,237368.0
2021-10-12 15:40:00,70.66,70.68,70.48,70.49,300159.0,61.2336,61.2509,61.0776,61.0863,300159.0
2021-10-12 15:45:00,70.49,70.52,70.45,70.5,419101.0,61.0863,61.1123,61.0516,61.0949,419101.0
2021-10-12 15:50:00,70.51,70.56,70.46,70.55,507406.0,61.1036,61.1469,61.0603,61.1383,507406.0
2021-10-12 15:55:00,70.54,70.7,70.53,70.63,705559.0,61.1296,61.2682,61.1209,61.2076,705559.0
2021-10-13 09:30:00,70.55,70.58,70.17,70.25,608357.0,61.1383,61.1643,60.8089,60.8783,608357.0
2021-10-13 09:35:00,70.24,70.5,69.91,69.95,477237.0,60.8696,61.0949,60.5836,60.6183,477237.0
2021-10-13 09:40:00,69.95,70.14,69.88,69.95,360916.0,60.6183,60.783,60.5576,60.6183,360916.0
2021-10-13 09:45:00,69.94,69.99,69.4,69.42,511594.0,60.6096,60.653,60.1417,60.159,511594.0
2021-10-13 09:50:00,69.41,69.59,69.23,69.26,367028.0,60.1503,60.3063,59.9943,60.0203,367028.0
2021-10-13 09:55:00,69.25,69.28,69.14,69.22,417894.0,60.0117,60.0377,59.9164,59.9857,417894.0
2021-10-13 10:00:00,69.21,69.33,69.12,69.17,361963.0,59.977,60.081,59.899,59.9424,361963.0
2021-10-13 10:05:00,69.16,69.19,69.03,69.04,376745.0,59.9337,59.9597,59.821,59.8297,376745.0
2021-10-13 10:10:00,69.03,69.04,68.74,69.01,698989.0,59.821,59.8297,59.5697,59.8037,698989.0
2021-10-13 10:15:00,69.01,69.11,68.96,69.05,521532.0,59.8037,59.8904,59.7604,59.8384,521532.0
2021-10-13 10:20:00,69.05,69.38,68.93,69.36,320753.0,59.8384,60.1243,59.7344,60.107,320753.0
2021-10-13 10:25:00,69.36,69.62,69.36,69.59,430775.0,60.107,60.3323,60.107,60.3063,430775.0
2021-10-13 10:30:00,69.59,69.69,69.39,69.69,451921.0,60.3063,60.393,60.133,60.393,451921.0
2021-10-13 10:35:00,69.69,69.74,69.46,69.53,212097.0,60.393,60.4363,60.1937,60.2543,212097.0
2021-10-13 10:40:00,69.52,69.7,69.5,69.66,171554.0,60.2457,60.4016,60.2283,60.367,171554.0
2021-10-13 10:45:00,69.67,69.81,69.6,69.7,188925.0,60.3757,60.497,60.315,60.4016,188925.0
2021-10-13 10:50:00,69.71,69.75,69.64,69.72,218263.0,60.4103,60.445,60.3497,60.419,218263.0
2021-10-13 10:55:00,69.73,69.83,69.67,69.76,323591.0,60.4276,60.5143,60.3757,60.4536,323591.0
2021-10-13 11:00:00,69.75,69.95,69.69,69.91,314657.0,60.445,60.6183,60.393,60.5836,314657.0
2021-10-13 11:05:00,69.91,69.99,69.84,69.85,195757.0,60.5836,60.653,60.523,60.5316,195757.0
2021-10-13 11:10:00,69.85,69.89,69.82,69.84,143561.0,60.5316,60.5663,60.5056,60.523,143561.0
2021-10-13 11:15:00,69.84,69.91,69.81,69.83,139806.0,60.523,60.5836,60.497,60.5143,139806.0
2021-10-13 11:20:00,69.83,69.9,69.8,69.87,221181.0,60.5143,60.575,60.4883,60.549,221181.0
2021-10-13 11:25:00,69.87,69.93,69.8,69.89,254554.0,60.549,60.601,60.4883,60.5663,254554.0
2021-10-13 11:30:00,69.9,69.92,69.77,69.88,264468.0,60.575,60.5923,60.4623,60.5576,264468.0
2021-10-13 11:35:00,69.89,69.97,69.84,69.95,206470.0,60.5663,60.6356,60.523,60.6183,206470.0
2021-10-13 11:40:00,69.96,70.13,69.95,70.03,219761.0,60.627,60.7743,60.6183,60.6876,219761.0
2021-10-13 11:45:00,70.03,70.1,70.0,70.05,162333.0,60.6876,60.7483,60.6616,60.705,162333.0
2021-10-13 11:50:00,70.04,70.07,69.94,69.97,142007.0,60.6963,60.7223,60.6096,60.6356,142007.0
2021-10-13 11:55:00,69.97,69.98,69.92,69.95,85643.0,60.6356,60.6443,60.5923,60.6183,85643.0
2021-10-13 12:00:00,69.95,69.99,69.92,69.93,87915.0,60.6183,60.653,60.5923,60.601,87915.0
2021-10-13 12:05:00,69.92,69.95,69.89,69.91,132314.0,60.5923,60.6183,60.5663,60.5836,132314.0
2021-10-13 12:10:00,69.91,69.94,69.86,69.91,79232.0,60.5836,60.6096,60.5403,60.5836,79232.0
2021-10-13 12:15:00,69.91,69.91,69.83,69.89,93229.0,60.5836,60.5836,60.5143,60.5663,93229.0
2021-10-13 12:20:00,69.89,69.9,69.82,69.84,88312.0,60.5663,60.575,60.5056,60.523,88312.0
2021-10-13 12:25:00,69.85,69.96,69.82,69.95,69102.0,60.5316,60.627,60.5056,60.6183,69102.0
2021-10-13 12:30:00,69.95,69.96,69.83,69.86,60870.0,60.6183,60.627,60.5143,60.5403,60870.0
2021-10-13 12:35:00,69.86,69.93,69.86,69.92,57642.0,60.5403,60.601,60.5403,60.5923,57642.0
2021-10-13 12:40:00,69.92,70.0,69.91,69.99,94216.0,60.5923,60.6616,60.5836,60.653,94216.0
2021-10-13 12:45:00,70.0,70.0,69.85,69.87,96561.0,60.6616,60.6616,60.5316,60.549,96561.0
2021-10-13 12:50:00,69.87,69.92,69.8,69.91,93239.0,60.549,60.5923,60.4883,60.5836,93239.0
2021-10-13 12:55:00,69.91,69.98,69.9,69.97,56283.0,60.5836,60.6443,60.575,60.6356,56283.0
2021-10-13 13:00:00,69.97,70.01,69.92,70.0,114911.0,60.6356,60.6703,60.5923,60.6616,114911.0
2021-10-13 13:05:00,70.01,70.01,69.91,69.94,91207.0,60.6703,60.6703,60.5836,60.6096,91207.0
2021-10-13 13:10:00,69.93,70.06,69.93,70.0,215014.0,60.601,60.7136,60.601,60.6616,215014.0
2021-10-13 13:15:00,69.99,70.03,69.95,70.02,93817.0,60.653,60.6876,60.6183,60.679,93817.0
2021-10-13 13:20:00,70.03,70.07,70.0,70.07,65958.0,60.6876,60.7223,60.6616,60.7223,65958.0
2021-10-13 13:25:00,70.07,70.12,70.05,70.11,96816.0,60.7223,60.7656,60.705,60.757,96816.0
2021-10-13 13:30:00,70.1,70.17,70.08,70.15,91629.0,60.7483,60.8089,60.731,60.7916,91629.0
2021-10-13 13:35:00,70.15,70.22,70.14,70.19,105466.0,60.7916,60.8523,60.783,60.8263,105466.0
2021-10-13 13:40:00,70.19,70.2,70.14,70.16,67195.0,60.8263,60.8349,60.783,60.8003,67195.0
2021-10-13 13:45:00,70.15,70.18,70.12,70.14,72716.0,60.7916,60.8176,60.7656,60.783,72716.0
2021-10-13 13:50:00,70.14,70.2,70.13,70.19,71222.0,60.783,60.8349,60.7743,60.8263,71222.0
2021-10-13 13:55:00,70.18,70.19,70.1,70.12,98651.0,60.8176,60.8263,60.7483,60.7656,98651.0
2021-10-13 14:00:00,70.12,70.37,70.09,70.19,210905.0,60.7656,60.9823,60.7396,60.8263,210905.0
2021-10-13 14:05:00,70.2,70.29,70.11,70.25,152470.0,60.8349,60.9129,60.757,60.8783,152470.0
2021-10-13 14:10:00,70.25,70.37,70.17,70.36,138660.0,60.8783,60.9823,60.8089,60.9736,138660.0
2021-10-13 14:15:00,70.35,70.35,70.19,70.25,105061.0,60.9649,60.9649,60.8263,60.8783,105061.0
2021-10-13 14:20:00,70.24,70.33,70.23,70.28,123261.0,60.8696,60.9476,60.8609,60.9043,123261.0
2021-10-13 14:25:00,70.28,70.35,70.24,70.31,137970.0,60.9043,60.9649,60.8696,60.9303,137970.0
2021-10-13 14:30:00,70.3,70.35,70.22,70.24,206058.0,60.9216,60.9649,60.8523,60.8696,206058.0
2021-10-13 14:35:00,70.25,70.3,70.12,70.13,165581.0,60.8783,60.9216,60.7656,60.7743,165581.0
2021-10-13 14:40:00,70.13,70.15,69.97,70.01,212477.0,60.7743,60.7916,60.6356,60.6703,212477.0
2021-10-13 14:45:00,70.01,70.01,69.93,70.0,239593.0,60.6703,60.6703,60.601,60.6616,239593.0
2021-10-13 14:50:00,70.0,70.04,69.98,70.03,199440.0,60.6616,60.6963,60.6443,60.6876,199440.0
2021-10-13 14:55:00,70.03,70.05,69.93,69.94,167164.0,60.6876,60.705,60.601,60.6096,167164.0
2021-10-13 15:00:00,69.93,70.01,69.9,69.97,242974.0,60.601,60.6703,60.575,60.6356,242974.0
2021-10-13 15:05:00,69.97,70.11,69.93,70.09,233349.0,60.6356,60.757,60.601,60.7396,233349.0
2021-10-13 15:10:00,70.09,70.16,70.05,70.14,212378.0,60.7396,60.8003,60.705,60.783,212378.0
2021-10-13 15:15:00,70.14,70.27,70.13,70.26,243807.0,60.783,60.8956,60.7743,60.8869,243807.0
2021-10-13 15:20:00,70.26,70.26,70.13,70.15,250392.0,60.8869,60.8869,60.7743,60.7916,250392.0
2021-10-13 15:25:00,70.15,70.19,70.11,70.15,289621.0,60.7916,60.8263,60.757,60.7916,289621.0
2021-10-13 15:30:00,70.15,70.32,70.1,70.29,412744.0,60.7916,60.9389,60.7483,60.9129,412744.0
2021-10-13 15:35:00,70.28,70.35,70.26,70.34,241128.0,60.9043,60.9649,60.8869,60.9563,241128.0
2021-10-13 15:40:00,70.34,70.34,70.22,70.28,436223.0,60.9563,60.9563,60.8523,60.9043,436223.0
2021-10-13 15:45:00,70.28,70.42,70.27,70.41,444872.0,60.9043,61.0256,60.8956,61.0169,444872.0
2021-10-13 15:50:00,70.41,70.48,70.37,70.42,512263.0,61.0169,61.0776,60.9823,61.0256,512263.0
2021-10-13 15:55:00,70.42,70.44,70.23,70.28,1085336.0,61.0256,61.0429,60.8609,60.9043,1085336.0
2021-10-14 09:30:00,71.07,71.27,70.03,70.03,1017278.0,61.5889,61.7622,60.6876,60.6876,1017278.0
2021-10-14 09:35:00,70.03,70.57,69.72,69.93,726954.0,60.6876,61.1556,60.419,60.601,726954.0
2021-10-14 09:40:00,69.91,70.14,69.83,70.12,556721.0,60.5836,60.783,60.5143,60.7656,556721.0
2021-10-14 09:45:00,70.11,70.37,69.93,70.16,513067.0,60.757,60.9823,60.601,60.8003,513067.0
2021-10-14 09:50:00,70.15,70.26,69.81,69.84,504749.0,60.7916,60.8869,60.497,60.523,504749.0
2021-10-14 09:55:00,69.86,70.15,69.83,69.99,211587.0,60.5403,60.7916,60.5143,60.653,211587.0
2021-10-14 10:00:00,70.0,70.06,69.81,69.97,333109.0,60.6616,60.7136,60.497,60.6356,333109.0
2021-10-14 10:05:00,69.97,70.0,69.85,69.96,290639.0,60.6356,60.6616,60.5316,60.627,290639.0
2021-10-14 10:10:00,69.97,70.04,69.81,69.94,328208.0,60.6356,60.6963,60.497,60.6096,328208.0
2021-10-14 10:15:00,69.95,70.15,69.81,70.11,440976.0,60.6183,60.7916,60.497,60.757,440976.0
2021-10-14 10:20:00,70.11,70.52,69.76,70.45,1002043.0,60.757,61.1123,60.4536,61.0516,1002043.0
2021-10-14 10:25:00,70.45,70.68,70.14,70.33,618108.0,61.0516,61.2509,60.783,60.9476,618108.0
2021-10-14 10:30:00,70.33,70.51,70.25,70.4,377433.0,60.9476,61.1036,60.8783,61.0083,377433.0
2021-10-14 10:35:00,70.4,70.67,70.31,70.64,400449.0,61.0083,61.2422,60.9303,61.2162,400449.0
2021-10-14 10:40:00,70.64,70.73,70.45,70.53,359094.0,61.2162,61.2942,61.0516,61.1209,359094.0
2021-10-14 10:45:00,70.53,70.53,70.3,70.39,336917.0,61.1209,61.1209,60.9216,60.9996,336917.0
2021-10-14 10:50:00,70.39,70.5,70.35,70.44,192152.0,60.9996,61.0949,60.9649,61.0429,192152.0
2021-10-14 10:55:00,70.45,70.78,70.45,70.67,359374.0,61.0516,61.3376,61.0516,61.2422,359374.0
2021-10-14 11:00:00,70.67,70.69,70.5,70.54,150507.0,61.2422,61.2596,61.0949,61.1296,150507.0
2021-10-14 11:05:00,70.53,70.53,70.3,70.36,167364.0,61.1209,61.1209,60.9216,60.9736,167364.0
2021-10-14 11:10:00,70.36,70.38,70.23,70.27,150407.0,60.9736,60.9909,60.8609,60.8956,150407.0
2021-10-14 11:15:00,70.27,70.39,70.25,70.34,102697.0,60.8956,60.9996,60.8783,60.9563,102697.0
2021-10-14 11:20:00,70.33,70.42,70.28,70.39,86268.0,60.9476,61.0256,60.9043,60.9996,86268.0
2021-10-14 11:25:00,70.39,70.45,70.35,70.36,224737.0,60.9996,61.0516,60.9649,60.9736,224737.0
2021-10-14 11:30:00,70.36,70.36,70.15,70.29,335984.0,60.9736,60.9736,60.7916,60.9129,335984.0
2021-10-14 11:35:00,70.28,70.45,70.23,70.45,142043.0,60.9043,61.0516,60.8609,61.0516,142043.0
2021-10-14 11:40:00,70.45,70.52,70.43,70.45,120743.0,61.0516,61.1123,61.0343,61.0516,120743.0
2021-10-14 11:45:00,70.45,70.49,70.2,70.23,185115.0,61.0516,61.0863,60.8349,60.8609,185115.0
2021-10-14 11:50:00,70.23,70.35,70.14,70.23,206360.0,60.8609,60.9649,60.783,60.8609,206360.0
2021-10-14 11:55:00,70.24,70.34,70.21,70.34,110675.0,60.8696,60.9563,60.8436,60.9563,110675.0
2021-10-14 12:00:00,70.33,70.39,70.31,70.38,113050.0,60.9476,60.9996,60.9303,60.9909,113050.0
2021-10-14 12:05:00,70.39,70.39,70.13,70.18,192838.0,60.9996,60.9996,60.7743,60.8176,192838.0
2021-10-14 12:10:00,70.18,70.25,70.17,70.24,109322.0,60.8176,60.8783,60.8089,60.8696,109322.0
2021-10-14 12:15:00,70.23,70.28,70.18,70.19,170683.0,60.8609,60.9043,60.8176,60.8263,170683.0
2021-10-14 12:20:00,70.19,70.25,70.15,70.24,178526.0,60.8263,60.8783,60.7916,60.8696,178526.0
2021-10-14 12:25:00,70.24,70.3,70.22,70.23,115942.0,60.8696,60.9216,60.8523,60.8609,115942.0
2021-10-14 12:30:00,70.22,70.27,70.18,70.26,142341.0,60.8523,60.8956,60.8176,60.8869,142341.0
2021-10-14 12:35:00,70.27,70.36,70.25,70.35,121719.0,60.8956,60.9736,60.8783,60.9649,121719.0
2021-10-14 12:40:00,70.35,70.38,70.32,70.33,92952.0,60.9649,60.9909,60.9389,60.9476,92952.0
2021-10-14 12:45:00,70.33,70.42,70.33,70.4,133064.0,60.9476,61.0256,60.9476,61.0083,133064.0
2021-10-14 12:50:00,70.4,70.44,70.38,70.43,99744.0,61.0083,61.0429,60.9909,61.0343,99744.0
2021-10-14 12:55:00,70.43,70.48,70.35,70.47,95536.0,61.0343,61.0776,60.9649,61.0689,95536.0
2021-10-14 13:00:00,70.46,70.51,70.31,70.31,189406.0,61.0603,61.1036,60.9303,60.9303,189406.0
2021-10-14 13:05:00,70.31,70.39,70.26,70.34,174143.0,60.9303,60.9996,60.8869,60.9563,174143.0
2021-10-14 13:10:00,70.34,70.41,70.32,70.36,105517.0,60.9563,61.0169,60.9389,60.9736,105517.0
2021-10-14 13:15:00,70.36,70.36,70.28,70.34,116681.0,60.9736,60.9736,60.9043,60.9563,116681.0
2021-10-14 13:20:00,70.34,70.41,70.33,70.4,103749.0,60.9563,61.0169,60.9476,61.0083,103749.0
2021-10-14 13:25:00,70.4,70.55,70.39,70.55,240031.0,61.0083,61.1383,60.9996,61.1383,240031.0
2021-10-14 13:30:00,70.55,70.65,70.54,70.61,426464.0,61.1383,61.2249,61.1296,61.1903,426464.0
2021-10-14 13:35:00,70.6,70.63,70.48,70.5,144417.0,61.1816,61.2076,61.0776,61.0949,144417.0
2021-10-14 13:40:00,70.49,70.54,70.47,70.51,116230.0,61.0863,61.1296,61.0689,61.1036,116230.0
2021-10-14 13:45:00,70.5,70.65,70.5,70.65,106437.0,61.0949,61.2249,61.0949,61.2249,106437.0
2021-10-14 13:50:00,70.64,70.64,70.55,70.56,60091.0,61.2162,61.2162,61.1383,61.1469,60091.0
2021-10-14 13:55:00,70.56,70.65,70.56,70.63,83943.0,61.1469,61.2249,61.1469,61.2076,83943.0
2021-10-14 14:00:00,70.63,70.78,70.63,70.76,157988.0,61.2076,61.3376,61.2076,61.3202,157988.0
2021-10-14 14:05:00,70.77,70.77,70.71,70.73,89267.0,61.3289,61.3289,61.2769,61.2942,89267.0
2021-10-14 14:10:00,70.73,70.77,70.69,70.76,76493.0,61.2942,61.3289,61.2596,61.3202,76493.0
2021-10-14 14:15:00,70.76,70.81,70.71,70.79,103826.0,61.3202,61.3636,61.2769,61.3462,103826.0
2021-10-14 14:20:00,70.79,70.81,70.74,70.77,87052.0,61.3462,61.3636,61.3029,61.3289,87052.0
2021-10-14 14:25:00,70.78,70.81,70.74,70.81,51043.0,61.3376,61.3636,61.3029,61.3636,51043.0
2021-10-14 14:30:00,70.81,70.9,70.8,70.84,83762.0,61.3636,61.4416,61.3549,61.3896,83762.0
2021-10-14 14:35:00,70.84,70.87,70.79,70.84,124204.0,61.3896,61.4156,61.3462,61.3896,124204.0
2021-10-14 14:40:00,70.85,70.86,70.8,70.84,82957.0,61.3982,61.4069,61.3549,61.3896,82957.0
2021-10-14 14:45:00,70.84,70.92,70.84,70.9,108251.0,61.3896,61.4589,61.3896,61.4416,108251.0
2021-10-14 14:50:00,70.9,70.94,70.88,70.9,192251.0,61.4416,61.4762,61.4242,61.4416,192251.0
2021-10-14 14:55:00,70.91,70.96,70.89,70.92,102769.0,61.4502,61.4936,61.4329,61.4589,102769.0
2021-10-14 15:00:00,70.93,70.96,70.9,70.95,141524.0,61.4676,61.4936,61.4416,61.4849,141524.0
2021-10-14 15:05:00,70.95,70.97,70.87,70.87,115674.0,61.4849,61.5022,61.4156,61.4156,115674.0
2021-10-14 15:10:00,70.88,70.94,70.78,70.9,257409.0,61.4242,61.4762,61.3376,61.4416,257409.0
2021-10-14 15:15:00,70.9,70.93,70.84,70.9,103009.0,61.4416,61.4676,61.3896,61.4416,103009.0
2021-10-14 15:20:00,70.89,70.9,70.83,70.87,122292.0,61.4329,61.4416,61.3809,61.4156,122292.0
2021-10-14 15:25:00,70.88,70.92,70.71,70.72,251346.0,61.4242,61.4589,61.2769,61.2856,251346.0
2021-10-14 15:30:00,70.72,70.86,70.71,70.81,147035.0,61.2856,61.4069,61.2769,61.3636,147035.0
2021-10-14 15:35:00,70.81,70.83,70.71,70.72,166041.0,61.3636,61.3809,61.2769,61.2856,166041.0
2021-10-14 15:40:00,70.72,70.76,70.58,70.62,488737.0,61.2856,61.3202,61.1643,61.1989,488737.0
2021-10-14 15:45:00,70.61,70.72,70.58,70.69,432728.0,61.1903,61.2856,61.1643,61.2596,432728.0
2021-10-14 15:50:00,70.68,70.78,70.68,70.78,484822.0,61.2509,61.3376,61.2509,61.3376,484822.0
2021-10-14 15:55:00,70.78,70.83,70.58,70.83,1561114.0,61.3376,61.3809,61.1643,61.3809,1561114.0
2021-10-15 09:30:00,71.82,72.16,71.51,71.98,1314228.0,62.2388,62.5335,61.9702,62.3775,1314228.0
2021-10-15 09:35:00,71.99,72.5,71.91,72.47,804217.0,62.3862,62.8281,62.3168,62.8021,804217.0
2021-10-15 09:40:00,72.47,72.89,72.41,72.87,867046.0,62.8021,63.1661,62.7501,63.1488,867046.0
2021-10-15 09:45:00,72.89,72.96,72.7,72.81,673039.0,63.1661,63.2267,63.0014,63.0968,673039.0
2021-10-15 09:50:00,72.8,72.89,72.58,72.85,340841.0,63.0881,63.1661,62.8974,63.1314,340841.0
2021-10-15 09:55:00,72.85,72.96,72.72,72.91,555364.0,63.1314,63.2267,63.0188,63.1834,555364.0
2021-10-15 10:00:00,72.91,73.12,72.88,73.02,530920.0,63.1834,63.3654,63.1574,63.2787,530920.0
2021-10-15 10:05:00,73.03,73.14,72.93,73.11,277005.0,63.2874,63.3827,63.2008,63.3567,277005.0
2021-10-15 10:10:00,73.12,73.2,73.06,73.17,455718.0,63.3654,63.4347,63.3134,63.4087,455718.0
2021-10-15 10:15:00,73.17,73.22,73.06,73.09,362349.0,63.4087,63.4521,63.3134,63.3394,362349.0
2021-10-15 10:20:00,73.09,73.09,72.74,72.75,305241.0,63.3394,63.3394,63.0361,63.0448,305241.0
2021-10-15 10:25:00,72.75,72.76,72.43,72.45,420593.0,63.0448,63.0534,62.7675,62.7848,420593.0
2021-10-15 10:30:00,72.45,72.73,72.45,72.7,294657.0,62.7848,63.0274,62.7848,63.0014,294657.0
2021-10-15 10:35:00,72.7,72.71,72.52,72.59,208351.0,63.0014,63.0101,62.8454,62.9061,208351.0
2021-10-15 10:40:00,72.58,72.63,72.44,72.48,183193.0,62.8974,62.9408,62.7761,62.8108,183193.0
2021-10-15 10:45:00,72.49,72.68,72.48,72.63,185883.0,62.8194,62.9841,62.8108,62.9408,185883.0
2021-10-15 10:50:00,72.64,72.69,72.51,72.52,135320.0,62.9494,62.9928,62.8368,62.8454,135320.0
2021-10-15 10:55:00,72.51,72.56,72.44,72.52,148577.0,62.8368,62.8801,62.7761,62.8454,148577.0
2021-10-15 11:00:00,72.53,72.55,72.43,72.48,106528.0,62.8541,62.8714,62.7675,62.8108,106528.0
2021-10-15 11:05:00,72.49,72.5,72.37,72.46,98920.0,62.8194,62.8281,62.7155,62.7935,98920.0
2021-10-15 11:10:00,72.47,72.53,72.4,72.48,129173.0,62.8021,62.8541,62.7415,62.8108,129173.0
2021-10-15 11:15:00,72.47,72.59,72.43,72.58,102326.0,62.8021,62.9061,62.7675,62.8974,102326.0
2021-10-15 11:20:00,72.58,72.62,72.55,72.56,133728.0,62.8974,62.9321,62.8714,62.8801,133728.0
2021-10-15 11:25:00,72.56,72.59,72.45,72.53,214460.0,62.8801,62.9061,62.7848,62.8541,214460.0
2021-10-15 11:30:00,72.52,72.62,72.48,72.49,114539.0,62.8454,62.9321,62.8108,62.8194,114539.0
2021-10-15 11:35:00,72.49,72.62,72.47,72.56,174718.0,62.8194,62.9321,62.8021,62.8801,174718.0
2021-10-15 11:40:00,72.57,72.57,72.5,72.51,94725.0,62.8888,62.8888,62.8281,62.8368,94725.0
2021-10-15 11:45:00,72.51,72.59,72.49,72.58,88372.0,62.8368,62.9061,62.8194,62.8974,88372.0
2021-10-15 11:50:00,72.59,72.61,72.47,72.59,96948.0,62.9061,62.9234,62.8021,62.9061,96948.0
2021-10-15 11:55:00,72.59,72.67,72.58,72.63,112241.0,62.9061,62.9754,62.8974,62.9408,112241.0
2021-10-15 12:00:00,72.64,72.7,72.61,72.69,129475.0,62.9494,63.0014,62.9234,62.9928,129475.0
2021-10-15 12:05:00,72.68,72.76,72.67,72.7,177219.0,62.9841,63.0534,62.9754,63.0014,177219.0
2021-10-15 12:10:00,72.69,72.7,72.53,72.58,118216.0,62.9928,63.0014,62.8541,62.8974,118216.0
2021-10-15 12:15:00,72.58,72.64,72.54,72.55,87844.0,62.8974,62.9494,62.8628,62.8714,87844.0
2021-10-15 12:20:00,72.56,72.57,72.45,72.46,107890.0,62.8801,62.8888,62.7848,62.7935,107890.0
2021-10-15 12:25:00,72.46,72.47,72.39,72.42,103492.0,62.7935,62.8021,62.7328,62.7588,103492.0
2021-10-15 12:30:00,72.42,72.43,72.18,72.23,247875.0,62.7588,62.7675,62.5508,62.5941,247875.0
2021-10-15 12:35:00,72.23,72.28,72.18,72.28,99035.0,62.5941,62.6375,62.5508,62.6375,99035.0
2021-10-15 12:40:00,72.28,72.41,72.26,72.37,103461.0,62.6375,62.7501,62.6201,62.7155,103461.0
2021-10-15 12:45:00,72.37,72.4,72.35,72.37,118107.0,62.7155,62.7415,62.6981,62.7155,118107.0
2021-10-15 12:50:00,72.36,72.42,72.28,72.39,125924.0,62.7068,62.7588,62.6375,62.7328,125924.0
2021-10-15 12:55:00,72.38,72.41,72.34,72.39,88197.0,62.7241,62.7501,62.6895,62.7328,88197.0
2021-10-15 13:00:00,72.39,72.46,72.38,72.41,102015.0,62.7328,62.7935,62.7241,62.7501,102015.0
2021-10-15 13:05:00,72.4,72.45,72.4,72.42,68357.0,62.7415,62.7848,62.7415,62.7588,68357.0
2021-10-15 13:10:00,72.42,72.43,72.32,72.33,42015.0,62.7588,62.7675,62.6721,62.6808,42015.0
2021-10-15 13:15:00,72.33,72.35,72.31,72.32,61244.0,62.6808,62.6981,62.6635,62.6721,61244.0
2021-10-15 13:20:00,72.33,72.34,72.29,72.3,47748.0,62.6808,62.6895,62.6461,62.6548,47748.0
2021-10-15 13:25:00,72.31,72.39,72.29,72.39,88406.0,62.6635,62.7328,62.6461,62.7328,88406.0
2021-10-15 13:30:00,72.39,72.46,72.38,72.45,78874.0,62.7328,62.7935,62.7241,62.7848,78874.0
2021-10-15 13:35:00,72.45,72.46,72.41,72.44,52064.0,62.7848,62.7935,62.7501,62.7761,52064.0
2021-10-15 13:40:00,72.44,72.45,72.38,72.42,51826.0,62.7761,62.7848,62.7241,62.7588,51826.0
2021-10-15 13:45:00,72.42,72.54,72.4,72.53,143716.0,62.7588,62.8628,62.7415,62.8541,143716.0
2021-10-15 13:50:00,72.53,72.56,72.5,72.56,63262.0,62.8541,62.8801,62.8281,62.8801,63262.0
2021-10-15 13:55:00,72.56,72.56,72.5,72.53,61824.0,62.8801,62.8801,62.8281,62.8541,61824.0
2021-10-15 14:00:00,72.54,72.71,72.54,72.66,96846.0,62.8628,63.0101,62.8628,62.9668,96846.0
2021-10-15 14:05:00,72.65,72.65,72.59,72.59,86087.0,62.9581,62.9581,62.9061,62.9061,86087.0
2021-10-15 14:10:00,72.58,72.66,72.56,72.66,100738.0,62.8974,62.9668,62.8801,62.9668,100738.0
2021-10-15 14:15:00,72.66,72.74,72.64,72.73,171404.0,62.9668,63.0361,62.9494,63.0274,171404.0
2021-10-15 14:20:00,72.73,72.84,72.73,72.83,139634.0,63.0274,63.1228,63.0274,63.1141,139634.0
2021-10-15 14:25:00,72.82,72.83,72.75,72.77,110908.0,63.1054,63.1141,63.0448,63.0621,110908.0
2021-10-15 14:30:00,72.77,72.79,72.62,72.65,82323.0,63.0621,63.0794,62.9321,62.9581,82323.0
2021-10-15 14:35:00,72.65,72.65,72.57,72.63,76854.0,62.9581,62.9581,62.8888,62.9408,76854.0
2021-10-15 14:40:00,72.63,72.64,72.59,72.63,101144.0,62.9408,62.9494,62.9061,62.9408,101144.0
2021-10-15 14:45:00,72.62,72.64,72.58,72.63,64523.0,62.9321,62.9494,62.8974,62.9408,64523.0
2021-10-15 14:50:00,72.64,72.64,72.53,72.55,100617.0,62.9494,62.9494,62.8541,62.8714,100617.0
2021-10-15 14:55:00,72.55,72.68,72.54,72.63,92025.0,62.8714,62.9841,62.8628,62.9408,92025.0
2021-10-15 15:00:00,72.63,72.66,72.49,72.49,119763.0,62.9408,62.9668,62.8194,62.8194,119763.0
2021-10-15 15:05:00,72.49,72.53,72.42,72.42,143850.0,62.8194,62.8541,62.7588,62.7588,143850.0
2021-10-15 15:10:00,72.42,72.48,72.4,72.46,106361.0,62.7588,62.8108,62.7415,62.7935,106361.0
2021-10-15 15:15:00,72.46,72.51,72.4,72.42,86291.0,62.7935,62.8368,62.7415,62.7588,86291.0
2021-10-15 15:20:00,72.42,72.43,72.36,72.41,110111.0,62.7588,62.7675,62.7068,62.7501,110111.0
2021-10-15 15:25:00,72.41,72.5,72.41,72.44,124711.0,62.7501,62.8281,62.7501,62.7761,124711.0
2021-10-15 15:30:00,72.44,72.44,72.24,72.28,212443.0,62.7761,62.7761,62.6028,62.6375,212443.0
2021-10-15 15:35:00,72.27,72.29,72.21,72.23,221832.0,62.6288,62.6461,62.5768,62.5941,221832.0
2021-10-15 15:40:00,72.23,72.28,72.19,72.27,180464.0,62.5941,62.6375,62.5595,62.6288,180464.0
2021-10-15 15:45:00,72.26,72.38,72.22,72.28,338190.0,62.6201,62.7241,62.5855,62.6375,338190.0
2021-10-15 15:50:00,72.29,72.31,72.14,72.15,454410.0,62.6461,62.6635,62.5161,62.5248,454410.0
2021-10-15 15:55:00,72.16,72.34,72.08,72.29,1225353.0,62.5335,62.6895,62.4641,62.6461,1225353.0
2021-10-18 09:30:00,72.07,72.36,71.93,72.3,421090.0,62.4555,62.7068,62.3342,62.6548,421090.0
2021-10-18 09:35:00,72.29,72.42,71.93,72.13,285951.0,62.6461,62.7588,62.3342,62.5075,285951.0
2021-10-18 09:40:00,72.09,72.51,71.95,72.48,307837.0,62.4728,62.8368,62.3515,62.8108,307837.0
2021-10-18 09:45:00,72.5,72.55,72.35,72.37,398360.0,62.8281,62.8714,62.6981,62.7155,398360.0
2021-10-18 09:50:00,72.37,72.39,72.07,72.09,209859.0,62.7155,62.7328,62.4555,62.4728,209859.0
2021-10-18 09:55:00,72.08,72.23,71.93,72.16,208367.0,62.4641,62.5941,62.3342,62.5335,208367.0
2021-10-18 10:00:00,72.16,72.34,72.12,72.18,191980.0,62.5335,62.6895,62.4988,62.5508,191980.0
2021-10-18 10:05:00,72.18,72.21,72.05,72.21,170746.0,62.5508,62.5768,62.4381,62.5768,170746.0
2021-10-18 10:10:00,72.22,72.27,72.08,72.17,161597.0,62.5855,62.6288,62.4641,62.5421,161597.0
2021-10-18 10:15:00,72.16,72.17,71.95,71.99,148047.0,62.5335,62.5421,62.3515,62.3862,148047.0
2021-10-18 10:20:00,71.99,71.99,71.82,71.98,173959.0,62.3862,62.3862,62.2388,62.3775,173959.0
2021-10-18 10:25:00,71.97,72.27,71.91,72.23,222822.0,62.3688,62.6288,62.3168,62.5941,222822.0
2021-10-18 10:30:00,72.25,72.26,72.11,72.14,125867.0,62.6115,62.6201,62.4901,62.5161,125867.0
2021-10-18 10:35:00,72.15,72.22,72.05,72.17,112897.0,62.5248,62.5855,62.4381,62.5421,112897.0
2021-10-18 10:40:00,72.16,72.25,72.12,72.22,122434.0,62.5335,62.6115,62.4988,62.5855,122434.0
2021-10-18 10:45:00,72.23,72.23,72.06,72.14,130250.0,62.5941,62.5941,62.4468,62.5161,130250.0
2021-10-18 10:50:00,72.14,72.14,71.89,71.9,106983.0,62.5161,62.5161,62.2995,62.3082,106983.0
2021-10-18 10:55:00,71.89,72.0,71.87,71.92,120899.0,62.2995,62.3948,62.2822,62.3255,120899.0
2021-10-18 11:00:00,71.92,72.0,71.84,71.99,168392.0,62.3255,62.3948,62.2562,62.3862,168392.0
2021-10-18 11:05:00,72.0,72.11,71.96,72.09,125713.0,62.3948,62.4901,62.3602,62.4728,125713.0
2021-10-18 11:10:00,72.09,72.15,72.08,72.11,96418.0,62.4728,62.5248,62.4641,62.4901,96418.0
2021-10-18 11:15:00,72.12,72.25,72.11,72.25,122019.0,62.4988,62.6115,62.4901,62.6115,122019.0
2021-10-18 11:20:00,72.25,72.3,72.2,72.29,96891.0,62.6115,62.6548,62.5681,62.6461,96891.0
2021-10-18 11:25:00,72.3,72.34,72.25,72.27,215630.0,62.6548,62.6895,62.6115,62.6288,215630.0
2021-10-18 11:30:00,72.27,72.27,72.1,72.21,90047.0,62.6288,62.6288,62.4815,62.5768,90047.0
2021-10-18 11:35:00,72.2,72.25,72.16,72.19,94657.0,62.5681,62.6115,62.5335,62.5595,94657.0
2021-10-18 11:40:00,72.19,72.2,72.15,72.16,49036.0,62.5595,62.5681,62.5248,62.5335,49036.0
2021-10-18 11:45:00,72.16,72.34,72.15,72.34,114561.0,62.5335,62.6895,62.5248,62.6895,114561.0
2021-10-18 11:50:00,72.34,72.35,72.27,72.33,93220.0,62.6895,62.6981,62.6288,62.6808,93220.0
2021-10-18 11:55:00,72.32,72.35,72.28,72.31,87275.0,62.6721,62.6981,62.6375,62.6635,87275.0
2021-10-18 12:00:00,72.31,72.33,72.25,72.28,61499.0,62.6635,62.6808,62.6115,62.6375,61499.0
2021-10-18 12:05:00,72.28,72.31,72.23,72.28,72218.0,62.6375,62.6635,62.5941,62.6375,72218.0
2021-10-18 12:10:00,72.28,72.31,72.21,72.24,49223.0,62.6375,62.6635,62.5768,62.6028,49223.0
2021-10-18 12:15:00,72.25,72.28,72.19,72.24,104086.0,62.6115,62.6375,62.5595,62.6028,104086.0
2021-10-18 12:20:00,72.23,72.32,72.22,72.24,107049.0,62.5941,62.6721,62.5855,62.6028,107049.0
2021-10-18 12:25:00,72.25,72.34,72.2,72.22,190578.0,62.6115,62.6895,62.5681,62.5855,190578.0
2021-10-18 12:30:00,72.21,72.27,72.2,72.22,70540.0,62.5768,62.6288,62.5681,62.5855,70540.0
2021-10-18 12:35:00,72.22,72.22,72.11,72.11,74559.0,62.5855,62.5855,62.4901,62.4901,74559.0
2021-10-18 12:40:00,72.11,72.2,72.1,72.1,58500.0,62.4901,62.5681,62.4815,62.4815,58500.0
2021-10-18 12:45:00,72.11,72.11,72.02,72.03,98960.0,62.4901,62.4901,62.4121,62.4208,98960.0
2021-10-18 12:50:00,72.03,72.04,71.92,71.95,105254.0,62.4208,62.4295,62.3255,62.3515,105254.0
2021-10-18 12:55:00,71.95,71.96,71.85,71.88,148942.0,62.3515,62.3602,62.2648,62.2908,148942.0
2021-10-18 13:00:00,71.88,71.89,71.78,71.78,121414.0,62.2908,62.2995,62.2042,62.2042,121414.0
2021-10-18 13:05:00,71.79,71.8,71.71,71.72,228980.0,62.2128,62.2215,62.1435,62.1522,228980.0
2021-10-18 13:10:00,71.72,71.77,71.62,71.64,175300.0,62.1522,62.1955,62.0655,62.0828,175300.0
2021-10-18 13:15:00,71.64,71.68,71.57,71.68,117250.0,62.0828,62.1175,62.0222,62.1175,117250.0
2021-10-18 13:20:00,71.67,71.78,71.66,71.67,134656.0,62.1088,62.2042,62.1002,62.1088,134656.0
2021-10-18 13:25:00,71.67,71.79,71.66,71.76,111108.0,62.1088,62.2128,62.1002,62.1868,111108.0
2021-10-18 13:30:00,71.77,71.77,71.68,71.69,114540.0,62.1955,62.1955,62.1175,62.1262,114540.0
2021-10-18 13:35:00,71.68,71.76,71.66,71.74,97907.0,62.1175,62.1868,62.1002,62.1695,97907.0
2021-10-18 13:40:00,71.74,71.75,71.71,71.71,53187.0,62.1695,62.1782,62.1435,62.1435,53187.0
2021-10-18 13:45:00,71.71,71.71,71.61,71.62,106199.0,62.1435,62.1435,62.0568,62.0655,106199.0
2021-10-18 13:50:00,71.63,71.7,71.61,71.64,67438.0,62.0742,62.1348,62.0568,62.0828,67438.0
2021-10-18 13:55:00,71.64,71.65,71.58,71.59,74311.0,62.0828,62.0915,62.0308,62.0395,74311.0
2021-10-18 14:00:00,71.59,71.59,71.46,71.51,149297.0,62.0395,62.0395,61.9269,61.9702,149297.0
2021-10-18 14:05:00,71.51,71.52,71.4,71.45,125910.0,61.9702,61.9789,61.8749,61.9182,125910.0
2021-10-18 14:10:00,71.45,71.54,71.43,71.54,87477.0,61.9182,61.9962,61.9009,61.9962,87477.0
2021-10-18 14:15:00,71.53,71.61,71.52,71.58,274411.0,61.9875,62.0568,61.9789,62.0308,274411.0
2021-10-18 14:20:00,71.57,71.66,71.55,71.59,143443.0,62.0222,62.1002,62.0048,62.0395,143443.0
2021-10-18 14:25:00,71.59,71.69,71.53,71.67,165257.0,62.0395,62.1262,61.9875,62.1088,165257.0
2021-10-18 14:30:00,71.66,71.67,71.59,71.62,56345.0,62.1002,62.1088,62.0395,62.0655,56345.0
2021-10-18 14:35:00,71.62,71.64,71.56,71.62,89625.0,62.0655,62.0828,62.0135,62.0655,89625.0
2021-10-18 14:40:00,71.62,71.69,71.61,71.66,138462.0,62.0655,62.1262,62.0568,62.1002,138462.0
2021-10-18 14:45:00,71.65,71.72,71.62,71.64,119030.0,62.0915,62.1522,62.0655,62.0828,119030.0
2021-10-18 14:50:00,71.63,71.67,71.63,71.65,43621.0,62.0742,62.1088,62.0742,62.0915,43621.0
2021-10-18 14:55:00,71.64,71.73,71.64,71.7,68428.0,62.0828,62.1608,62.0828,62.1348,68428.0
2021-10-18 15:00:00,71.69,71.73,71.62,71.7,112031.0,62.1262,62.1608,62.0655,62.1348,112031.0
2021-10-18 15:05:00,71.69,71.7,71.65,71.69,47903.0,62.1262,62.1348,62.0915,62.1262,47903.0
2021-10-18 15:10:00,71.68,71.77,71.67,71.67,92426.0,62.1175,62.1955,62.1088,62.1088,92426.0
2021-10-18 15:15:00,71.67,71.73,71.66,71.73,99090.0,62.1088,62.1608,62.1002,62.1608,99090.0
2021-10-18 15:20:00,71.72,71.74,71.69,71.69,84318.0,62.1522,62.1695,62.1262,62.1262,84318.0
2021-10-18 15:25:00,71.69,71.7,71.58,71.62,157256.0,62.1262,62.1348,62.0308,62.0655,157256.0
2021-10-18 15:30:00,71.62,71.71,71.61,71.68,116511.0,62.0655,62.1435,62.0568,62.1175,116511.0
2021-10-18 15:35:00,71.68,71.74,71.68,71.74,112765.0,62.1175,62.1695,62.1175,62.1695,112765.0
2021-10-18 15:40:00,71.74,71.75,71.7,71.74,158431.0,62.1695,62.1782,62.1348,62.1695,158431.0
2021-10-18 15:45:00,71.73,71.81,71.73,71.75,212622.0,62.1608,62.2302,62.1608,62.1782,212622.0
2021-10-18 15:50:00,71.76,71.8,71.66,71.67,457877.0,62.1868,62.2215,62.1002,62.1088,457877.0
2021-10-18 15:55:00,71.67,71.68,71.57,71.61,745644.0,62.1088,62.1175,62.0222,62.0568,745644.0
2021-10-19 09:30:00,72.25,72.5,71.98,72.18,573026.0,62.6115,62.8281,62.3775,62.5508,573026.0
2021-10-19 09:35:00,72.17,72.18,71.74,71.79,300511.0,62.5421,62.5508,62.1695,62.2128,300511.0
2021-10-19 09:40:00,71.79,71.98,71.74,71.89,206586.0,62.2128,62.3775,62.1695,62.2995,206586.0
2021-10-19 09:45:00,71.88,71.9,71.57,71.6,380028.0,62.2908,62.3082,62.0222,62.0482,380028.0
2021-10-19 09:50:00,71.61,71.73,71.5,71.59,233795.0,62.0568,62.1608,61.9615,62.0395,233795.0
2021-10-19 09:55:00,71.59,71.65,71.5,71.57,230666.0,62.0395,62.0915,61.9615,62.0222,230666.0
2021-10-19 10:00:00,71.59,71.78,71.51,71.69,161506.0,62.0395,62.2042,61.9702,62.1262,161506.0
2021-10-19 10:05:00,71.7,71.91,71.69,71.82,230704.0,62.1348,62.3168,62.1262,62.2388,230704.0
2021-10-19 10:10:00,71.81,71.92,71.78,71.87,171570.0,62.2302,62.3255,62.2042,62.2822,171570.0
2021-10-19 10:15:00,71.87,72.04,71.86,72.04,186234.0,62.2822,62.4295,62.2735,62.4295,186234.0
2021-10-19 10:20:00,72.04,72.06,71.73,71.81,170215.0,62.4295,62.4468,62.1608,62.2302,170215.0
2021-10-19 10:25:00,71.83,71.87,71.78,71.85,136612.0,62.2475,62.2822,62.2042,62.2648,136612.0
2021-10-19 10:30:00,71.87,71.92,71.83,71.9,136194.0,62.2822,62.3255,62.2475,62.3082,136194.0
2021-10-19 10:35:00,71.91,71.92,71.75,71.8,120602.0,62.3168,62.3255,62.1782,62.2215,120602.0
2021-10-19 10:40:00,71.8,71.92,71.78,71.86,133711.0,62.2215,62.3255,62.2042,62.2735,133711.0
2021-10-19 10:45:00,71.87,71.87,71.79,71.82,96498.0,62.2822,62.2822,62.2128,62.2388,96498.0
2021-10-19 10:50:00,71.83,71.92,71.76,71.92,132824.0,62.2475,62.3255,62.1868,62.3255,132824.0
2021-10-19 10:55:00,71.92,71.97,71.91,71.94,92295.0,62.3255,62.3688,62.3168,62.3428,92295.0
2021-10-19 11:00:00,71.95,72.0,71.86,71.97,398773.0,62.3515,62.3948,62.2735,62.3688,398773.0
2021-10-19 11:05:00,71.98,72.03,71.97,71.99,108747.0,62.3775,62.4208,62.3688,62.3862,108747.0
2021-10-19 11:10:00,72.0,72.0,71.84,71.87,106432.0,62.3948,62.3948,62.2562,62.2822,106432.0
2021-10-19 11:15:00,71.87,72.0,71.86,71.95,138577.0,62.2822,62.3948,62.2735,62.3515,138577.0
2021-10-19 11:20:00,71.95,71.96,71.86,71.89,92468.0,62.3515,62.3602,62.2735,62.2995,92468.0
2021-10-19 11:25:00,71.89,71.91,71.84,71.9,154833.0,62.2995,62.3168,62.2562,62.3082,154833.0
2021-10-19 11:30:00,71.9,71.93,71.77,71.78,140412.0,62.3082,62.3342,62.1955,62.2042,140412.0
2021-10-19 11:35:00,71.78,71.93,71.77,71.92,77067.0,62.2042,62.3342,62.1955,62.3255,77067.0
2021-10-19 11:40:00,71.92,71.94,71.87,71.9,84057.0,62.3255,62.3428,62.2822,62.3082,84057.0
2021-10-19 11:45:00,71.9,71.92,71.87,71.9,82329.0,62.3082,62.3255,62.2822,62.3082,82329.0
2021-10-19 11:50:00,71.9,71.9,71.78,71.8,99639.0,62.3082,62.3082,62.2042,62.2215,99639.0
2021-10-19 11:55:00,71.79,71.83,71.73,71.73,135920.0,62.2128,62.2475,62.1608,62.1608,135920.0
2021-10-19 12:00:00,71.73,71.74,71.66,71.7,148215.0,62.1608,62.1695,62.1002,62.1348,148215.0
2021-10-19 12:05:00,71.7,71.75,71.68,71.73,120719.0,62.1348,62.1782,62.1175,62.1608,120719.0
2021-10-19 12:10:00,71.72,71.74,71.65,71.66,101441.0,62.1522,62.1695,62.0915,62.1002,101441.0
2021-10-19 12:15:00,71.67,71.69,71.61,71.62,81285.0,62.1088,62.1262,62.0568,62.0655,81285.0
2021-10-19 12:20:00,71.62,71.62,71.5,71.51,164675.0,62.0655,62.0655,61.9615,61.9702,164675.0
2021-10-19 12:25:00,71.51,71.52,71.42,71.48,114777.0,61.9702,61.9789,61.8922,61.9442,114777.0
2021-10-19 12:30:00,71.48,71.53,71.46,71.5,174074.0,61.9442,61.9875,61.9269,61.9615,174074.0
2021-10-19 12:35:00,71.51,71.58,71.48,71.55,107366.0,61.9702,62.0308,61.9442,62.0048,107366.0
2021-10-19 12:40:00,71.56,71.58,71.54,71.57,64811.0,62.0135,62.0308,61.9962,62.0222,64811.0
2021-10-19 12:45:00,71.57,71.6,71.55,71.56,79401.0,62.0222,62.0482,62.0048,62.0135,79401.0
2021-10-19 12:50:00,71.56,71.62,71.54,71.62,71151.0,62.0135,62.0655,61.9962,62.0655,71151.0
2021-10-19 12:55:00,71.62,71.64,71.6,71.63,72960.0,62.0655,62.0828,62.0482,62.0742,72960.0
2021-10-19 13:00:00,71.64,71.66,71.55,71.56,91306.0,62.0828,62.1002,62.0048,62.0135,91306.0
2021-10-19 13:05:00,71.56,71.59,71.51,71.58,43824.0,62.0135,62.0395,61.9702,62.0308,43824.0
2021-10-19 13:10:00,71.58,71.62,71.56,71.61,124831.0,62.0308,62.0655,62.0135,62.0568,124831.0
2021-10-19 13:15:00,71.6,71.64,71.58,71.6,74138.0,62.0482,62.0828,62.0308,62.0482,74138.0
2021-10-19 13:20:00,71.6,71.63,71.54,71.63,67684.0,62.0482,62.0742,61.9962,62.0742,67684.0
2021-10-19 13:25:00,71.63,71.63,71.57,71.61,81956.0,62.0742,62.0742,62.0222,62.0568,81956.0
2021-10-19 13:30:00,71.61,71.7,71.6,71.7,63362.0,62.0568,62.1348,62.0482,62.1348,63362.0
2021-10-19 13:35:00,71.7,71.72,71.66,71.68,57308.0,62.1348,62.1522,62.1002,62.1175,57308.0
2021-10-19 13:40:00,71.67,71.69,71.65,71.67,64293.0,62.1088,62.1262,62.0915,62.1088,64293.0
2021-10-19 13:45:00,71.68,71.72,71.67,71.67,60902.0,62.1175,62.1522,62.1088,62.1088,60902.0
2021-10-19 13:50:00,71.67,71.72,71.66,71.7,54413.0,62.1088,62.1522,62.1002,62.1348,54413.0
2021-10-19 13:55:00,71.69,71.7,71.64,71.65,92798.0,62.1262,62.1348,62.0828,62.0915,92798.0
2021-10-19 14:00:00,71.64,71.68,71.56,71.56,78163.0,62.0828,62.1175,62.0135,62.0135,78163.0
2021-10-19 14:05:00,71.56,71.59,71.5,71.51,79407.0,62.0135,62.0395,61.9615,61.9702,79407.0
2021-10-19 14:10:00,71.51,71.53,71.46,71.46,153765.0,61.9702,61.9875,61.9269,61.9269,153765.0
2021-10-19 14:15:00,71.47,71.5,71.46,71.47,60248.0,61.9355,61.9615,61.9269,61.9355,60248.0
2021-10-19 14:20:00,71.47,71.5,71.42,71.42,99216.0,61.9355,61.9615,61.8922,61.8922,99216.0
2021-10-19 14:25:00,71.43,71.45,71.39,71.41,151266.0,61.9009,61.9182,61.8662,61.8835,151266.0
2021-10-19 14:30:00,71.42,71.43,71.27,71.31,188861.0,61.8922,61.9009,61.7622,61.7969,188861.0
2021-10-19 14:35:00,71.31,71.33,71.26,71.29,131341.0,61.7969,61.8142,61.7535,61.7795,131341.0
2021-10-19 14:40:00,71.28,71.31,71.26,71.28,94584.0,61.7709,61.7969,61.7535,61.7709,94584.0
2021-10-19 14:45:00,71.28,71.36,71.26,71.36,160819.0,61.7709,61.8402,61.7535,61.8402,160819.0
2021-10-19 14:50:00,71.36,71.37,71.33,71.35,96683.0,61.8402,61.8489,61.8142,61.8315,96683.0
2021-10-19 14:55:00,71.35,71.35,71.29,71.33,176532.0,61.8315,61.8315,61.7795,61.8142,176532.0
2021-10-19 15:00:00,71.33,71.38,71.28,71.36,155779.0,61.8142,61.8575,61.7709,61.8402,155779.0
2021-10-19 15:05:00,71.36,71.45,71.36,71.42,161566.0,61.8402,61.9182,61.8402,61.8922,161566.0
2021-10-19 15:10:00,71.43,71.45,71.41,71.42,151324.0,61.9009,61.9182,61.8835,61.8922,151324.0
2021-10-19 15:15:00,71.42,71.63,71.41,71.63,137603.0,61.8922,62.0742,61.8835,62.0742,137603.0
2021-10-19 15:20:00,71.62,71.63,71.44,71.45,110843.0,62.0655,62.0742,61.9095,61.9182,110843.0
2021-10-19 15:25:00,71.45,71.53,71.45,71.52,54270.0,61.9182,61.9875,61.9182,61.9789,54270.0
2021-10-19 15:30:00,71.52,71.52,71.42,71.48,141890.0,61.9789,61.9789,61.8922,61.9442,141890.0
2021-10-19 15:35:00,71.47,71.59,71.47,71.58,154879.0,61.9355,62.0395,61.9355,62.0308,154879.0
2021-10-19 15:40:00,71.59,71.59,71.53,71.55,108447.0,62.0395,62.0395,61.9875,62.0048,108447.0
2021-10-19 15:45:00,71.55,71.66,71.54,71.62,190221.0,62.0048,62.1002,61.9962,62.0655,190221.0
2021-10-19 15:50:00,71.62,71.72,71.62,71.7,319861.0,62.0655,62.1522,62.0655,62.1348,319861.0
2021-10-19 15:55:00,71.7,71.77,71.69,71.76,818954.0,62.1348,62.1955,62.1262,62.1868,818954.0
2021-10-20 09:30:00,71.56,71.62,70.98,71.17,800505.0,62.0135,62.0655,61.5109,61.6755,800505.0
2021-10-20 09:35:00,71.18,71.24,70.81,70.84,304413.0,61.6842,61.7362,61.3636,61.3896,304413.0
2021-10-20 09:40:00,70.83,71.07,70.82,70.93,209836.0,61.3809,61.5889,61.3722,61.4676,209836.0
2021-10-20 09:45:00,70.94,71.4,70.92,71.4,216734.0,61.4762,61.8749,61.4589,61.8749,216734.0
2021-10-20 09:50:00,71.4,71.65,71.38,71.52,226128.0,61.8749,62.0915,61.8575,61.9789,226128.0
2021-10-20 09:55:00,71.51,71.57,71.44,71.55,213400.0,61.9702,62.0222,61.9095,62.0048,213400.0
2021-10-20 10:00:00,71.55,71.72,71.51,71.61,434394.0,62.0048,62.1522,61.9702,62.0568,434394.0
2021-10-20 10:05:00,71.58,71.65,71.53,71.61,81120.0,62.0308,62.0915,61.9875,62.0568,81120.0
2021-10-20 10:10:00,71.61,71.79,71.6,71.71,157751.0,62.0568,62.2128,62.0482,62.1435,157751.0
2021-10-20 10:15:00,71.71,71.77,71.65,71.7,92791.0,62.1435,62.1955,62.0915,62.1348,92791.0
2021-10-20 10:20:00,71.69,71.84,71.67,71.82,84012.0,62.1262,62.2562,62.1088,62.2388,84012.0
2021-10-20 10:25:00,71.82,71.92,71.82,71.86,135082.0,62.2388,62.3255,62.2388,62.2735,135082.0
2021-10-20 10:30:00,71.86,71.98,71.85,71.98,123270.0,62.2735,62.3775,62.2648,62.3775,123270.0
2021-10-20 10:35:00,71.98,72.05,71.93,72.01,175042.0,62.3775,62.4381,62.3342,62.4035,175042.0
2021-10-20 10:40:00,72.01,72.14,72.0,72.11,112509.0,62.4035,62.5161,62.3948,62.4901,112509.0
2021-10-20 10:45:00,72.11,72.14,72.03,72.03,102466.0,62.4901,62.5161,62.4208,62.4208,102466.0
2021-10-20 10:50:00,72.04,72.13,72.04,72.09,97624.0,62.4295,62.5075,62.4295,62.4728,97624.0
2021-10-20 10:55:00,72.09,72.14,72.03,72.09,107021.0,62.4728,62.5161,62.4208,62.4728,107021.0
2021-10-20 11:00:00,72.1,72.24,72.06,72.19,285693.0,62.4815,62.6028,62.4468,62.5595,285693.0
2021-10-20 11:05:00,72.19,72.21,72.1,72.16,127598.0,62.5595,62.5768,62.4815,62.5335,127598.0
2021-10-20 11:10:00,72.17,72.19,72.1,72.16,81787.0,62.5421,62.5595,62.4815,62.5335,81787.0
2021-10-20 11:15:00,72.16,72.18,72.02,72.09,119897.0,62.5335,62.5508,62.4121,62.4728,119897.0
2021-10-20 11:20:00,72.09,72.18,72.07,72.09,105511.0,62.4728,62.5508,62.4555,62.4728,105511.0
2021-10-20 11:25:00,72.1,72.14,72.04,72.06,79818.0,62.4815,62.5161,62.4295,62.4468,79818.0
2021-10-20 11:30:00,72.06,72.21,72.05,72.2,148509.0,62.4468,62.5768,62.4381,62.5681,148509.0
2021-10-20 11:35:00,72.21,72.28,72.2,72.23,145014.0,62.5768,62.6375,62.5681,62.5941,145014.0
2021-10-20 11:40:00,72.23,72.24,72.04,72.05,109853.0,62.5941,62.6028,62.4295,62.4381,109853.0
2021-10-20 11:45:00,72.04,72.11,72.04,72.11,69293.0,62.4295,62.4901,62.4295,62.4901,69293.0
2021-10-20 11:50:00,72.1,72.2,72.09,72.12,153520.0,62.4815,62.5681,62.4728,62.4988,153520.0
2021-10-20 11:55:00,72.13,72.13,72.05,72.09,75296.0,62.5075,62.5075,62.4381,62.4728,75296.0
2021-10-20 12:00:00,72.09,72.15,72.08,72.12,77135.0,62.4728,62.5248,62.4641,62.4988,77135.0
2021-10-20 12:05:00,72.13,72.13,72.07,72.11,54385.0,62.5075,62.5075,62.4555,62.4901,54385.0
2021-10-20 12:10:00,72.11,72.15,72.1,72.13,110440.0,62.4901,62.5248,62.4815,62.5075,110440.0
2021-10-20 12:15:00,72.13,72.15,72.09,72.1,58841.0,62.5075,62.5248,62.4728,62.4815,58841.0
2021-10-20 12:20:00,72.1,72.16,72.04,72.15,164239.0,62.4815,62.5335,62.4295,62.5248,164239.0
2021-10-20 12:25:00,72.15,72.18,72.13,72.16,81650.0,62.5248,62.5508,62.5075,62.5335,81650.0
2021-10-20 12:30:00,72.16,72.18,72.12,72.14,60005.0,62.5335,62.5508,62.4988,62.5161,60005.0
2021-10-20 12:35:00,72.14,72.16,72.09,72.12,141118.0,62.5161,62.5335,62.4728,62.4988,141118.0
2021-10-20 12:40:00,72.12,72.12,72.07,72.09,82468.0,62.4988,62.4988,62.4555,62.4728,82468.0
2021-10-20 12:45:00,72.09,72.14,72.02,72.09,197209.0,62.4728,62.5161,62.4121,62.4728,197209.0
2021-10-20 12:50:00,72.09,72.09,72.04,72.05,100727.0,62.4728,62.4728,62.4295,62.4381,100727.0
2021-10-20 12:55:00,72.05,72.06,72.0,72.02,80024.0,62.4381,62.4468,62.3948,62.4121,80024.0
2021-10-20 13:00:00,72.01,72.04,72.0,72.0,186301.0,62.4035,62.4295,62.3948,62.3948,186301.0
2021-10-20 13:05:00,72.0,72.05,72.0,72.01,52643.0,62.3948,62.4381,62.3948,62.4035,52643.0
2021-10-20 13:10:00,72.0,72.06,72.0,72.03,80711.0,62.3948,62.4468,62.3948,62.4208,80711.0
2021-10-20 13:15:00,72.03,72.05,71.86,71.87,135187.0,62.4208,62.4381,62.2735,62.2822,135187.0
2021-10-20 13:20:00,71.87,71.96,71.81,71.96,99529.0,62.2822,62.3602,62.2302,62.3602,99529.0
2021-10-20 13:25:00,71.95,72.03,71.95,72.03,71450.0,62.3515,62.4208,62.3515,62.4208,71450.0
2021-10-20 13:30:00,72.03,72.05,71.98,72.05,58043.0,62.4208,62.4381,62.3775,62.4381,58043.0
2021-10-20 13:35:00,72.05,72.11,72.04,72.06,52364.0,62.4381,62.4901,62.4295,62.4468,52364.0
2021-10-20 13:40:00,72.06,72.09,72.01,72.08,38121.0,62.4468,62.4728,62.4035,62.4641,38121.0
2021-10-20 13:45:00,72.08,72.09,72.0,72.02,42347.0,62.4641,62.4728,62.3948,62.4121,42347.0
2021-10-20 13:50:00,72.02,72.06,71.98,72.02,70187.0,62.4121,62.4468,62.3775,62.4121,70187.0
2021-10-20 13:55:00,72.02,72.04,71.97,72.02,150701.0,62.4121,62.4295,62.3688,62.4121,150701.0
2021-10-20 14:00:00,72.02,72.1,72.0,72.08,45597.0,62.4121,62.4815,62.3948,62.4641,45597.0
2021-10-20 14:05:00,72.08,72.09,71.98,71.98,124489.0,62.4641,62.4728,62.3775,62.3775,124489.0
2021-10-20 14:10:00,71.99,72.03,71.91,71.92,118391.0,62.3862,62.4208,62.3168,62.3255,118391.0
2021-10-20 14:15:00,71.93,71.98,71.92,71.96,85751.0,62.3342,62.3775,62.3255,62.3602,85751.0
2021-10-20 14:20:00,71.95,71.97,71.94,71.95,51912.0,62.3515,62.3688,62.3428,62.3515,51912.0
2021-10-20 14:25:00,71.96,71.99,71.95,71.95,49667.0,62.3602,62.3862,62.3515,62.3515,49667.0
2021-10-20 14:30:00,71.95,71.96,71.88,71.9,141719.0,62.3515,62.3602,62.2908,62.3082,141719.0
2021-10-20 14:35:00,71.91,71.92,71.81,71.83,195857.0,62.3168,62.3255,62.2302,62.2475,195857.0
2021-10-20 14:40:00,71.83,71.86,71.77,71.77,149961.0,62.2475,62.2735,62.1955,62.1955,149961.0
2021-10-20 14:45:00,71.78,71.79,71.74,71.77,69332.0,62.2042,62.2128,62.1695,62.1955,69332.0
2021-10-20 14:50:00,71.76,71.79,71.75,71.76,84628.0,62.1868,62.2128,62.1782,62.1868,84628.0
2021-10-20 14:55:00,71.77,71.79,71.75,71.76,120019.0,62.1955,62.2128,62.1782,62.1868,120019.0
2021-10-20 15:00:00,71.77,71.81,71.76,71.81,110270.0,62.1955,62.2302,62.1868,62.2302,110270.0
2021-10-20 15:05:00,71.81,71.82,71.73,71.73,66427.0,62.2302,62.2388,62.1608,62.1608,66427.0
2021-10-20 15:10:00,71.74,71.75,71.66,71.69,132564.0,62.1695,62.1782,62.1002,62.1262,132564.0
2021-10-20 15:15:00,71.69,71.69,71.61,71.63,106846.0,62.1262,62.1262,62.0568,62.0742,106846.0
2021-10-20 15:20:00,71.62,71.65,71.57,71.62,103780.0,62.0655,62.0915,62.0222,62.0655,103780.0
2021-10-20 15:25:00,71.62,71.64,71.57,71.58,79839.0,62.0655,62.0828,62.0222,62.0308,79839.0
2021-10-20 15:30:00,71.58,71.62,71.55,71.6,170882.0,62.0308,62.0655,62.0048,62.0482,170882.0
2021-10-20 15:35:00,71.59,71.6,71.55,71.56,157911.0,62.0395,62.0482,62.0048,62.0135,157911.0
2021-10-20 15:40:00,71.56,71.58,71.51,71.54,281904.0,62.0135,62.0308,61.9702,61.9962,281904.0
2021-10-20 15:45:00,71.54,71.65,71.54,71.61,186053.0,61.9962,62.0915,61.9962,62.0568,186053.0
2021-10-20 15:50:00,71.61,71.73,71.61,71.71,294988.0,62.0568,62.1608,62.0568,62.1435,294988.0
2021-10-20 15:55:00,71.71,71.84,71.7,71.83,793936.0,62.1435,62.2562,62.1348,62.2475,793936.0
2021-10-21 09:30:00,71.26,71.81,71.05,71.78,695049.0,61.7535,62.2302,61.5716,62.2042,695049.0
2021-10-21 09:35:00,71.78,71.83,71.55,71.71,236854.0,62.2042,62.2475,62.0048,62.1435,236854.0
2021-10-21 09:40:00,71.7,71.71,71.55,71.63,156905.0,62.1348,62.1435,62.0048,62.0742,156905.0
2021-10-21 09:45:00,71.62,71.78,71.55,71.75,124305.0,62.0655,62.2042,62.0048,62.1782,124305.0
2021-10-21 09:50:00,71.73,71.82,71.64,71.66,215637.0,62.1608,62.2388,62.0828,62.1002,215637.0
2021-10-21 09:55:00,71.65,71.72,71.54,71.67,136374.0,62.0915,62.1522,61.9962,62.1088,136374.0
2021-10-21 10:00:00,71.66,71.66,71.4,71.47,160963.0,62.1002,62.1002,61.8749,61.9355,160963.0
2021-10-21 10:05:00,71.47,71.56,71.4,71.55,100605.0,61.9355,62.0135,61.8749,62.0048,100605.0
2021-10-21 10:10:00,71.54,71.62,71.45,71.5,96080.0,61.9962,62.0655,61.9182,61.9615,96080.0
2021-10-21 10:15:00,71.5,71.5,71.36,71.4,128289.0,61.9615,61.9615,61.8402,61.8749,128289.0
2021-10-21 10:20:00,71.4,71.4,71.29,71.32,130087.0,61.8749,61.8749,61.7795,61.8055,130087.0
2021-10-21 10:25:00,71.32,71.34,71.22,71.31,259857.0,61.8055,61.8229,61.7189,61.7969,259857.0
2021-10-21 10:30:00,71.29,71.42,71.23,71.42,102468.0,61.7795,61.8922,61.7275,61.8922,102468.0
2021-10-21 10:35:00,71.41,71.45,71.34,71.35,130864.0,61.8835,61.9182,61.8229,61.8315,130864.0
2021-10-21 10:40:00,71.34,71.38,71.29,71.33,237894.0,61.8229,61.8575,61.7795,61.8142,237894.0
2021-10-21 10:45:00,71.33,71.43,71.32,71.41,71649.0,61.8142,61.9009,61.8055,61.8835,71649.0
2021-10-21 10:50:00,71.41,71.41,71.25,71.26,219878.0,61.8835,61.8835,61.7449,61.7535,219878.0
2021-10-21 10:55:00,71.26,71.26,71.1,71.13,256097.0,61.7535,61.7535,61.6149,61.6409,256097.0
2021-10-21 11:00:00,71.13,71.13,71.01,71.01,234940.0,61.6409,61.6409,61.5369,61.5369,234940.0
2021-10-21 11:05:00,71.02,71.06,70.97,70.97,239968.0,61.5456,61.5802,61.5022,61.5022,239968.0
2021-10-21 11:10:00,70.97,70.99,70.91,70.95,320534.0,61.5022,61.5196,61.4502,61.4849,320534.0
2021-10-21 11:15:00,70.95,70.97,70.8,70.89,301336.0,61.4849,61.5022,61.3549,61.4329,301336.0
2021-10-21 11:20:00,70.89,70.91,70.82,70.84,226667.0,61.4329,61.4502,61.3722,61.3896,226667.0
2021-10-21 11:25:00,70.84,70.84,70.62,70.64,294251.0,61.3896,61.3896,61.1989,61.2162,294251.0
2021-10-21 11:30:00,70.64,70.65,70.45,70.47,442700.0,61.2162,61.2249,61.0516,61.0689,442700.0
2021-10-21 11:35:00,70.47,70.58,70.39,70.46,418835.0,61.0689,61.1643,60.9996,61.0603,418835.0
2021-10-21 11:40:00,70.45,70.62,70.42,70.61,307328.0,61.0516,61.1989,61.0256,61.1903,307328.0
2021-10-21 11:45:00,70.61,70.66,70.54,70.56,211668.0,61.1903,61.2336,61.1296,61.1469,211668.0
2021-10-21 11:50:00,70.56,70.62,70.52,70.54,116343.0,61.1469,61.1989,61.1123,61.1296,116343.0
2021-10-21 11:55:00,70.53,70.61,70.52,70.52,145733.0,61.1209,61.1903,61.1123,61.1123,145733.0
2021-10-21 12:00:00,70.51,70.59,70.46,70.51,185853.0,61.1036,61.1729,61.0603,61.1036,185853.0
2021-10-21 12:05:00,70.51,70.54,70.39,70.42,143681.0,61.1036,61.1296,60.9996,61.0256,143681.0
2021-10-21 12:10:00,70.42,70.5,70.38,70.46,124744.0,61.0256,61.0949,60.9909,61.0603,124744.0
2021-10-21 12:15:00,70.45,70.5,70.4,70.43,173450.0,61.0516,61.0949,61.0083,61.0343,173450.0
2021-10-21 12:20:00,70.44,70.47,70.39,70.42,91501.0,61.0429,61.0689,60.9996,61.0256,91501.0
2021-10-21 12:25:00,70.42,70.46,70.39,70.45,140768.0,61.0256,61.0603,60.9996,61.0516,140768.0
2021-10-21 12:30:00,70.45,70.45,70.38,70.39,91914.0,61.0516,61.0516,60.9909,60.9996,91914.0
2021-10-21 12:35:00,70.38,70.4,70.36,70.39,133034.0,60.9909,61.0083,60.9736,60.9996,133034.0
2021-10-21 12:40:00,70.4,70.41,70.32,70.33,113579.0,61.0083,61.0169,60.9389,60.9476,113579.0
2021-10-21 12:45:00,70.33,70.35,70.26,70.26,116245.0,60.9476,60.9649,60.8869,60.8869,116245.0
2021-10-21 12:50:00,70.26,70.29,70.25,70.28,114434.0,60.8869,60.9129,60.8783,60.9043,114434.0
2021-10-21 12:55:00,70.28,70.32,70.26,70.28,123454.0,60.9043,60.9389,60.8869,60.9043,123454.0
2021-10-21 13:00:00,70.28,70.31,70.26,70.27,147589.0,60.9043,60.9303,60.8869,60.8956,147589.0
2021-10-21 13:05:00,70.27,70.29,70.25,70.27,124643.0,60.8956,60.9129,60.8783,60.8956,124643.0
2021-10-21 13:10:00,70.27,70.31,70.25,70.31,133219.0,60.8956,60.9303,60.8783,60.9303,133219.0
2021-10-21 13:15:00,70.31,70.33,70.28,70.33,143804.0,60.9303,60.9476,60.9043,60.9476,143804.0
2021-10-21 13:20:00,70.32,70.35,70.29,70.31,152170.0,60.9389,60.9649,60.9129,60.9303,152170.0
2021-10-21 13:25:00,70.32,70.33,70.29,70.33,104245.0,60.9389,60.9476,60.9129,60.9476,104245.0
2021-10-21 13:30:00,70.33,70.33,70.28,70.28,92050.0,60.9476,60.9476,60.9043,60.9043,92050.0
2021-10-21 13:35:00,70.28,70.29,70.22,70.23,181115.0,60.9043,60.9129,60.8523,60.8609,181115.0
2021-10-21 13:40:00,70.23,70.24,70.15,70.17,137987.0,60.8609,60.8696,60.7916,60.8089,137987.0
2021-10-21 13:45:00,70.18,70.21,70.14,70.16,161973.0,60.8176,60.8436,60.783,60.8003,161973.0
2021-10-21 13:50:00,70.16,70.16,70.03,70.03,233014.0,60.8003,60.8003,60.6876,60.6876,233014.0
2021-10-21 13:55:00,70.04,70.07,70.01,70.03,117922.0,60.6963,60.7223,60.6703,60.6876,117922.0
2021-10-21 14:00:00,70.03,70.07,70.03,70.06,145643.0,60.6876,60.7223,60.6876,60.7136,145643.0
2021-10-21 14:05:00,70.07,70.14,70.05,70.11,144460.0,60.7223,60.783,60.705,60.757,144460.0
2021-10-21 14:10:00,70.11,70.12,70.07,70.1,154491.0,60.757,60.7656,60.7223,60.7483,154491.0
2021-10-21 14:15:00,70.09,70.16,70.08,70.09,143864.0,60.7396,60.8003,60.731,60.7396,143864.0
2021-10-21 14:20:00,70.08,70.09,70.05,70.08,124416.0,60.731,60.7396,60.705,60.731,124416.0
2021-10-21 14:25:00,70.09,70.21,70.08,70.2,147548.0,60.7396,60.8436,60.731,60.8349,147548.0
2021-10-21 14:30:00,70.2,70.21,70.12,70.16,129058.0,60.8349,60.8436,60.7656,60.8003,129058.0
2021-10-21 14:35:00,70.17,70.17,70.11,70.14,115972.0,60.8089,60.8089,60.757,60.783,115972.0
2021-10-21 14:40:00,70.14,70.15,70.06,70.13,132127.0,60.783,60.7916,60.7136,60.7743,132127.0
2021-10-21 14:45:00,70.14,70.19,70.1,70.17,123190.0,60.783,60.8263,60.7483,60.8089,123190.0
2021-10-21 14:50:00,70.17,70.21,70.14,70.15,109434.0,60.8089,60.8436,60.783,60.7916,109434.0
2021-10-21 14:55:00,70.15,70.15,70.1,70.12,78633.0,60.7916,60.7916,60.7483,60.7656,78633.0
2021-10-21 15:00:00,70.12,70.17,70.11,70.15,137543.0,60.7656,60.8089,60.757,60.7916,137543.0
2021-10-21 15:05:00,70.15,70.18,70.14,70.18,112539.0,60.7916,60.8176,60.783,60.8176,112539.0
2021-10-21 15:10:00,70.18,70.2,70.13,70.15,108325.0,60.8176,60.8349,60.7743,60.7916,108325.0
2021-10-21 15:15:00,70.15,70.23,70.14,70.19,163825.0,60.7916,60.8609,60.783,60.8263,163825.0
2021-10-21 15:20:00,70.2,70.4,70.18,70.4,272919.0,60.8349,61.0083,60.8176,61.0083,272919.0
2021-10-21 15:25:00,70.4,70.44,70.37,70.42,289413.0,61.0083,61.0429,60.9823,61.0256,289413.0
2021-10-21 15:30:00,70.42,70.53,70.4,70.52,392371.0,61.0256,61.1209,61.0083,61.1123,392371.0
2021-10-21 15:35:00,70.51,70.55,70.49,70.5,188371.0,61.1036,61.1383,61.0863,61.0949,188371.0
2021-10-21 15:40:00,70.51,70.55,70.48,70.54,266620.0,61.1036,61.1383,61.0776,61.1296,266620.0
2021-10-21 15:45:00,70.54,70.54,70.46,70.48,240040.0,61.1296,61.1296,61.0603,61.0776,240040.0
2021-10-21 15:50:00,70.49,70.56,70.49,70.56,413960.0,61.0863,61.1469,61.0863,61.1469,413960.0
2021-10-21 15:55:00,70.56,70.58,70.5,70.51,892330.0,61.1469,61.1643,61.0949,61.1036,892330.0
2021-10-22 09:30:00,70.77,71.05,70.68,70.97,616633.0,61.3289,61.5716,61.2509,61.5022,616633.0
2021-10-22 09:35:00,70.98,71.13,70.87,71.11,239985.0,61.5109,61.6409,61.4156,61.6235,239985.0
2021-10-22 09:40:00,71.11,71.14,70.95,70.95,260166.0,61.6235,61.6495,61.4849,61.4849,260166.0
2021-10-22 09:45:00,70.95,71.23,70.95,71.22,402928.0,61.4849,61.7275,61.4849,61.7189,402928.0
2021-10-22 09:50:00,71.21,71.39,71.19,71.3,488319.0,61.7102,61.8662,61.6929,61.7882,488319.0
2021-10-22 09:55:00,71.29,71.52,71.27,71.49,356442.0,61.7795,61.9789,61.7622,61.9529,356442.0
2021-10-22 10:00:00,71.5,71.58,71.37,71.49,376897.0,61.9615,62.0308,61.8489,61.9529,376897.0
2021-10-22 10:05:00,71.49,71.56,71.39,71.45,281415.0,61.9529,62.0135,61.8662,61.9182,281415.0
2021-10-22 10:10:00,71.45,71.62,71.41,71.56,249213.0,61.9182,62.0655,61.8835,62.0135,249213.0
2021-10-22 10:15:00,71.56,71.71,71.55,71.66,155650.0,62.0135,62.1435,62.0048,62.1002,155650.0
2021-10-22 10:20:00,71.67,71.69,71.57,71.61,151037.0,62.1088,62.1262,62.0222,62.0568,151037.0
2021-10-22 10:25:00,71.61,71.67,71.59,71.63,137331.0,62.0568,62.1088,62.0395,62.0742,137331.0
2021-10-22 10:30:00,71.62,71.66,71.54,71.59,192036.0,62.0655,62.1002,61.9962,62.0395,192036.0
2021-10-22 10:35:00,71.6,71.69,71.48,71.49,118107.0,62.0482,62.1262,61.9442,61.9529,118107.0
2021-10-22 10:40:00,71.5,71.6,71.48,71.52,155374.0,61.9615,62.0482,61.9442,61.9789,155374.0
2021-10-22 10:45:00,71.52,71.56,71.49,71.5,146034.0,61.9789,62.0135,61.9529,61.9615,146034.0
2021-10-22 10:50:00,71.5,71.62,71.49,71.54,366469.0,61.9615,62.0655,61.9529,61.9962,366469.0
2021-10-22 10:55:00,71.54,71.63,71.52,71.55,138665.0,61.9962,62.0742,61.9789,62.0048,138665.0
2021-10-22 11:00:00,71.54,71.65,71.51,71.6,135312.0,61.9962,62.0915,61.9702,62.0482,135312.0
2021-10-22 11:05:00,71.61,71.77,71.6,71.74,161515.0,62.0568,62.1955,62.0482,62.1695,161515.0
2021-10-22 11:10:00,71.74,71.8,71.72,71.8,159366.0,62.1695,62.2215,62.1522,62.2215,159366.0
2021-10-22 11:15:00,71.79,71.89,71.78,71.86,286307.0,62.2128,62.2995,62.2042,62.2735,286307.0
2021-10-22 11:20:00,71.86,71.86,71.47,71.48,145314.0,62.2735,62.2735,61.9355,61.9442,145314.0
2021-10-22 11:25:00,71.47,71.49,71.37,71.39,135058.0,61.9355,61.9529,61.8489,61.8662,135058.0
2021-10-22 11:30:00,71.39,71.46,71.36,71.42,195683.0,61.8662,61.9269,61.8402,61.8922,195683.0
2021-10-22 11:35:00,71.43,71.43,71.13,71.14,295308.0,61.9009,61.9009,61.6409,61.6495,295308.0
2021-10-22 11:40:00,71.14,71.27,71.11,71.2,179194.0,61.6495,61.7622,61.6235,61.7015,179194.0
2021-10-22 11:45:00,71.2,71.28,71.13,71.14,256656.0,61.7015,61.7709,61.6409,61.6495,256656.0
2021-10-22 11:50:00,71.13,71.26,71.12,71.21,125746.0,61.6409,61.7535,61.6322,61.7102,125746.0
2021-10-22 11:55:00,71.21,71.28,71.2,71.2,120946.0,61.7102,61.7709,61.7015,61.7015,120946.0
2021-10-22 12:00:00,71.2,71.36,71.13,71.35,125163.0,61.7015,61.8402,61.6409,61.8315,125163.0
2021-10-22 12:05:00,71.35,71.36,71.28,71.32,82684.0,61.8315,61.8402,61.7709,61.8055,82684.0
2021-10-22 12:10:00,71.31,71.32,71.22,71.27,89174.0,61.7969,61.8055,61.7189,61.7622,89174.0
2021-10-22 12:15:00,71.27,71.3,71.2,71.26,69126.0,61.7622,61.7882,61.7015,61.7535,69126.0
2021-10-22 12:20:00,71.26,71.3,71.21,71.23,85964.0,61.7535,61.7882,61.7102,61.7275,85964.0
2021-10-22 12:25:00,71.23,71.23,71.14,71.15,54171.0,61.7275,61.7275,61.6495,61.6582,54171.0
2021-10-22 12:30:00,71.16,71.2,71.12,71.17,84346.0,61.6669,61.7015,61.6322,61.6755,84346.0
2021-10-22 12:35:00,71.17,71.22,71.15,71.2,169116.0,61.6755,61.7189,61.6582,61.7015,169116.0
2021-10-22 12:40:00,71.2,71.29,71.19,71.2,95151.0,61.7015,61.7795,61.6929,61.7015,95151.0
2021-10-22 12:45:00,71.2,71.23,71.15,71.21,64548.0,61.7015,61.7275,61.6582,61.7102,64548.0
2021-10-22 12:50:00,71.2,71.22,71.12,71.21,84387.0,61.7015,61.7189,61.6322,61.7102,84387.0
2021-10-22 12:55:00,71.21,71.23,71.17,71.18,41719.0,61.7102,61.7275,61.6755,61.6842,41719.0
2021-10-22 13:00:00,71.18,71.21,71.13,71.17,88890.0,61.6842,61.7102,61.6409,61.6755,88890.0
2021-10-22 13:05:00,71.18,71.28,71.16,71.27,70946.0,61.6842,61.7709,61.6669,61.7622,70946.0
2021-10-22 13:10:00,71.28,71.3,71.2,71.2,52911.0,61.7709,61.7882,61.7015,61.7015,52911.0
2021-10-22 13:15:00,71.21,71.27,71.21,71.23,64374.0,61.7102,61.7622,61.7102,61.7275,64374.0
2021-10-22 13:20:00,71.23,71.24,71.17,71.19,98323.0,61.7275,61.7362,61.6755,61.6929,98323.0
2021-10-22 13:25:00,71.2,71.2,71.12,71.13,81758.0,61.7015,61.7015,61.6322,61.6409,81758.0
2021-10-22 13:30:00,71.13,71.19,71.09,71.18,107067.0,61.6409,61.6929,61.6062,61.6842,107067.0
2021-10-22 13:35:00,71.18,71.3,71.17,71.29,69822.0,61.6842,61.7882,61.6755,61.7795,69822.0
2021-10-22 13:40:00,71.29,71.34,71.27,71.31,55227.0,61.7795,61.8229,61.7622,61.7969,55227.0
2021-10-22 13:45:00,71.31,71.39,71.28,71.38,150409.0,61.7969,61.8662,61.7709,61.8575,150409.0
2021-10-22 13:50:00,71.38,71.41,71.35,71.37,38703.0,61.8575,61.8835,61.8315,61.8489,38703.0
2021-10-22 13:55:00,71.36,71.39,71.29,71.31,59236.0,61.8402,61.8662,61.7795,61.7969,59236.0
2021-10-22 14:00:00,71.32,71.36,71.29,71.34,49471.0,61.8055,61.8402,61.7795,61.8229,49471.0
2021-10-22 14:05:00,71.34,71.4,71.31,71.4,61183.0,61.8229,61.8749,61.7969,61.8749,61183.0
2021-10-22 14:10:00,71.4,71.44,71.39,71.4,76715.0,61.8749,61.9095,61.8662,61.8749,76715.0
2021-10-22 14:15:00,71.4,71.42,71.35,71.37,51142.0,61.8749,61.8922,61.8315,61.8489,51142.0
2021-10-22 14:20:00,71.37,71.39,71.34,71.37,42266.0,61.8489,61.8662,61.8229,61.8489,42266.0
2021-10-22 14:25:00,71.38,71.47,71.37,71.47,71870.0,61.8575,61.9355,61.8489,61.9355,71870.0
2021-10-22 14:30:00,71.47,71.47,71.42,71.42,46188.0,61.9355,61.9355,61.8922,61.8922,46188.0
2021-10-22 14:35:00,71.42,71.49,71.39,71.4,52225.0,61.8922,61.9529,61.8662,61.8749,52225.0
2021-10-22 14:40:00,71.39,71.44,71.39,71.42,39316.0,61.8662,61.9095,61.8662,61.8922,39316.0
2021-10-22 14:45:00,71.43,71.48,71.4,71.48,46811.0,61.9009,61.9442,61.8749,61.9442,46811.0
2021-10-22 14:50:00,71.47,71.49,71.41,71.44,39442.0,61.9355,61.9529,61.8835,61.9095,39442.0
2021-10-22 14:55:00,71.45,71.45,71.39,71.4,38984.0,61.9182,61.9182,61.8662,61.8749,38984.0
2021-10-22 15:00:00,71.4,71.42,71.34,71.35,44940.0,61.8749,61.8922,61.8229,61.8315,44940.0
2021-10-22 15:05:00,71.35,71.43,71.35,71.42,96192.0,61.8315,61.9009,61.8315,61.8922,96192.0
2021-10-22 15:10:00,71.42,71.46,71.41,71.42,42794.0,61.8922,61.9269,61.8835,61.8922,42794.0
2021-10-22 15:15:00,71.42,71.48,71.41,71.42,80163.0,61.8922,61.9442,61.8835,61.8922,80163.0
2021-10-22 15:20:00,71.42,71.5,71.41,71.45,68911.0,61.8922,61.9615,61.8835,61.9182,68911.0
2021-10-22 15:25:00,71.45,71.49,71.44,71.48,51497.0,61.9182,61.9529,61.9095,61.9442,51497.0
2021-10-22 15:30:00,71.49,71.61,71.49,71.58,117939.0,61.9529,62.0568,61.9529,62.0308,117939.0
2021-10-22 15:35:00,71.58,71.59,71.47,71.49,94332.0,62.0308,62.0395,61.9355,61.9529,94332.0
2021-10-22 15:40:00,71.48,71.5,71.42,71.43,104856.0,61.9442,61.9615,61.8922,61.9009,104856.0
2021-10-22 15:45:00,71.43,71.46,71.27,71.3,311307.0,61.9009,61.9269,61.7622,61.7882,311307.0
2021-10-22 15:50:00,71.3,71.39,71.27,71.39,434088.0,61.7882,61.8662,61.7622,61.8662,434088.0
2021-10-22 15:55:00,71.38,71.43,71.34,71.36,526494.0,61.8575,61.9009,61.8229,61.8402,526494.0
2021-10-25 09:30:00,71.58,71.85,71.07,71.16,576935.0,62.0308,62.2648,61.5889,61.6669,576935.0
2021-10-25 09:35:00,71.17,71.24,71.07,71.16,625363.0,61.6755,61.7362,61.5889,61.6669,625363.0
2021-10-25 09:40:00,71.16,71.31,71.07,71.12,638115.0,61.6669,61.7969,61.5889,61.6322,638115.0
2021-10-25 09:45:00,71.12,71.14,70.98,71.06,340814.0,61.6322,61.6495,61.5109,61.5802,340814.0
2021-10-25 09:50:00,71.06,71.35,70.96,71.34,293287.0,61.5802,61.8315,61.4936,61.8229,293287.0
2021-10-25 09:55:00,71.36,71.47,71.25,71.4,317513.0,61.8402,61.9355,61.7449,61.8749,317513.0
2021-10-25 10:00:00,71.4,71.44,71.27,71.37,175496.0,61.8749,61.9095,61.7622,61.8489,175496.0
2021-10-25 10:05:00,71.37,71.37,71.22,71.23,129394.0,61.8489,61.8489,61.7189,61.7275,129394.0
2021-10-25 10:10:00,71.23,71.23,71.02,71.03,139717.0,61.7275,61.7275,61.5456,61.5542,139717.0
2021-10-25 10:15:00,71.04,71.29,71.03,71.15,221206.0,61.5629,61.7795,61.5542,61.6582,221206.0
2021-10-25 10:20:00,71.15,71.15,70.99,71.06,177202.0,61.6582,61.6582,61.5196,61.5802,177202.0
2021-10-25 10:25:00,71.06,71.07,71.0,71.02,116184.0,61.5802,61.5889,61.5282,61.5456,116184.0
2021-10-25 10:30:00,71.02,71.03,70.92,70.99,131605.0,61.5456,61.5542,61.4589,61.5196,131605.0
2021-10-25 10:35:00,70.99,71.01,70.83,70.84,148598.0,61.5196,61.5369,61.3809,61.3896,148598.0
2021-10-25 10:40:00,70.85,70.85,70.72,70.73,190770.0,61.3982,61.3982,61.2856,61.2942,190770.0
2021-10-25 10:45:00,70.73,70.86,70.7,70.84,152382.0,61.2942,61.4069,61.2682,61.3896,152382.0
2021-10-25 10:50:00,70.83,70.95,70.83,70.87,108441.0,61.3809,61.4849,61.3809,61.4156,108441.0
2021-10-25 10:55:00,70.86,70.99,70.85,70.88,179066.0,61.4069,61.5196,61.3982,61.4242,179066.0
2021-10-25 11:00:00,70.89,70.99,70.88,70.94,71098.0,61.4329,61.5196,61.4242,61.4762,71098.0
2021-10-25 11:05:00,70.94,70.97,70.88,70.95,124304.0,61.4762,61.5022,61.4242,61.4849,124304.0
2021-10-25 11:10:00,70.94,70.96,70.84,70.88,127766.0,61.4762,61.4936,61.3896,61.4242,127766.0
2021-10-25 11:15:00,70.89,70.99,70.88,70.95,90220.0,61.4329,61.5196,61.4242,61.4849,90220.0
2021-10-25 11:20:00,70.95,71.0,70.89,70.9,122772.0,61.4849,61.5282,61.4329,61.4416,122772.0
2021-10-25 11:25:00,70.9,70.92,70.8,70.83,136514.0,61.4416,61.4589,61.3549,61.3809,136514.0
2021-10-25 11:30:00,70.83,70.83,70.74,70.77,165438.0,61.3809,61.3809,61.3029,61.3289,165438.0
2021-10-25 11:35:00,70.78,70.81,70.71,70.74,87498.0,61.3376,61.3636,61.2769,61.3029,87498.0
2021-10-25 11:40:00,70.74,70.84,70.74,70.84,46733.0,61.3029,61.3896,61.3029,61.3896,46733.0
2021-10-25 11:45:00,70.84,70.91,70.83,70.9,130134.0,61.3896,61.4502,61.3809,61.4416,130134.0
2021-10-25 11:50:00,70.9,70.95,70.86,70.92,145714.0,61.4416,61.4849,61.4069,61.4589,145714.0
2021-10-25 11:55:00,70.92,70.95,70.9,70.93,41923.0,61.4589,61.4849,61.4416,61.4676,41923.0
2021-10-25 12:00:00,70.93,70.94,70.9,70.92,66771.0,61.4676,61.4762,61.4416,61.4589,66771.0
2021-10-25 12:05:00,70.91,71.01,70.9,70.98,135397.0,61.4502,61.5369,61.4416,61.5109,135397.0
2021-10-25 12:10:00,70.98,71.07,70.97,71.05,76058.0,61.5109,61.5889,61.5022,61.5716,76058.0
2021-10-25 12:15:00,71.05,71.07,71.02,71.06,57388.0,61.5716,61.5889,61.5456,61.5802,57388.0
2021-10-25 12:20:00,71.05,71.06,70.99,71.0,66465.0,61.5716,61.5802,61.5196,61.5282,66465.0
2021-10-25 12:25:00,71.0,71.06,71.0,71.03,104476.0,61.5282,61.5802,61.5282,61.5542,104476.0
2021-10-25 12:30:00,71.03,71.06,71.01,71.02,102280.0,61.5542,61.5802,61.5369,61.5456,102280.0
2021-10-25 12:35:00,71.01,71.02,70.95,70.98,165350.0,61.5369,61.5456,61.4849,61.5109,165350.0
2021-10-25 12:40:00,70.98,71.08,70.97,70.97,119288.0,61.5109,61.5976,61.5022,61.5022,119288.0
2021-10-25 12:45:00,70.97,70.97,70.91,70.94,81809.0,61.5022,61.5022,61.4502,61.4762,81809.0
2021-10-25 12:50:00,70.93,70.93,70.89,70.9,156892.0,61.4676,61.4676,61.4329,61.4416,156892.0
2021-10-25 12:55:00,70.9,70.93,70.84,70.84,116065.0,61.4416,61.4676,61.3896,61.3896,116065.0
2021-10-25 13:00:00,70.85,70.97,70.83,70.92,87442.0,61.3982,61.5022,61.3809,61.4589,87442.0
2021-10-25 13:05:00,70.92,71.05,70.92,71.04,77176.0,61.4589,61.5716,61.4589,61.5629,77176.0
2021-10-25 13:10:00,71.05,71.12,71.01,71.12,142802.0,61.5716,61.6322,61.5369,61.6322,142802.0
2021-10-25 13:15:00,71.11,71.12,71.02,71.04,127142.0,61.6235,61.6322,61.5456,61.5629,127142.0
2021-10-25 13:20:00,71.03,71.05,71.01,71.05,43936.0,61.5542,61.5716,61.5369,61.5716,43936.0
2021-10-25 13:25:00,71.06,71.08,71.03,71.06,54313.0,61.5802,61.5976,61.5542,61.5802,54313.0
2021-10-25 13:30:00,71.07,71.08,71.0,71.03,58978.0,61.5889,61.5976,61.5282,61.5542,58978.0
2021-10-25 13:35:00,71.04,71.05,70.97,70.98,53885.0,61.5629,61.5716,61.5022,61.5109,53885.0
2021-10-25 13:40:00,70.98,70.99,70.91,70.92,51620.0,61.5109,61.5196,61.4502,61.4589,51620.0
2021-10-25 13:45:00,70.93,70.97,70.91,70.95,47313.0,61.4676,61.5022,61.4502,61.4849,47313.0
2021-10-25 13:50:00,70.95,70.99,70.94,70.98,35387.0,61.4849,61.5196,61.4762,61.5109,35387.0
2021-10-25 13:55:00,70.98,71.13,70.97,71.11,111120.0,61.5109,61.6409,61.5022,61.6235,111120.0
2021-10-25 14:00:00,71.1,71.15,71.04,71.07,112524.0,61.6149,61.6582,61.5629,61.5889,112524.0
2021-10-25 14:05:00,71.08,71.09,71.04,71.05,101530.0,61.5976,61.6062,61.5629,61.5716,101530.0
2021-10-25 14:10:00,71.05,71.06,71.01,71.03,108924.0,61.5716,61.5802,61.5369,61.5542,108924.0
2021-10-25 14:15:00,71.03,71.05,70.97,71.0,73556.0,61.5542,61.5716,61.5022,61.5282,73556.0
2021-10-25 14:20:00,71.0,71.03,70.98,71.01,102359.0,61.5282,61.5542,61.5109,61.5369,102359.0
2021-10-25 14:25:00,71.01,71.03,70.99,71.0,109410.0,61.5369,61.5542,61.5196,61.5282,109410.0
2021-10-25 14:30:00,70.99,71.01,70.85,70.87,173393.0,61.5196,61.5369,61.3982,61.4156,173393.0
2021-10-25 14:35:00,70.86,70.88,70.81,70.83,159071.0,61.4069,61.4242,61.3636,61.3809,159071.0
2021-10-25 14:40:00,70.82,70.84,70.77,70.81,212368.0,61.3722,61.3896,61.3289,61.3636,212368.0
2021-10-25 14:45:00,70.81,70.83,70.8,70.81,89624.0,61.3636,61.3809,61.3549,61.3636,89624.0
2021-10-25 14:50:00,70.8,70.82,70.77,70.78,90772.0,61.3549,61.3722,61.3289,61.3376,90772.0
2021-10-25 14:55:00,70.79,70.82,70.77,70.8,84041.0,61.3462,61.3722,61.3289,61.3549,84041.0
2021-10-25 15:00:00,70.8,70.87,70.77,70.87,108151.0,61.3549,61.4156,61.3289,61.4156,108151.0
2021-10-25 15:05:00,70.87,70.93,70.87,70.91,125366.0,61.4156,61.4676,61.4156,61.4502,125366.0
2021-10-25 15:10:00,70.91,70.93,70.83,70.87,116071.0,61.4502,61.4676,61.3809,61.4156,116071.0
2021-10-25 15:15:00,70.87,70.87,70.82,70.85,51743.0,61.4156,61.4156,61.3722,61.3982,51743.0
2021-10-25 15:20:00,70.86,70.86,70.82,70.85,72786.0,61.4069,61.4069,61.3722,61.3982,72786.0
2021-10-25 15:25:00,70.86,70.9,70.84,70.9,114504.0,61.4069,61.4416,61.3896,61.4416,114504.0
2021-10-25 15:30:00,70.9,70.9,70.81,70.84,129847.0,61.4416,61.4416,61.3636,61.3896,129847.0
2021-10-25 15:35:00,70.84,70.89,70.83,70.84,205633.0,61.3896,61.4329,61.3809,61.3896,205633.0
2021-10-25 15:40:00,70.85,70.92,70.84,70.88,122958.0,61.3982,61.4589,61.3896,61.4242,122958.0
2021-10-25 15:45:00,70.88,70.91,70.83,70.87,223311.0,61.4242,61.4502,61.3809,61.4156,223311.0
2021-10-25 15:50:00,70.87,70.9,70.84,70.84,367901.0,61.4156,61.4416,61.3896,61.3896,367901.0
2021-10-25 15:55:00,70.84,70.87,70.77,70.84,637041.0,61.3896,61.4156,61.3289,61.3896,637041.0
2021-10-26 09:30:00,71.0,71.34,70.88,71.04,381257.0,61.5282,61.8229,61.4242,61.5629,381257.0
2021-10-26 09:35:00,71.04,71.25,70.98,71.21,206913.0,61.5629,61.7449,61.5109,61.7102,206913.0
2021-10-26 09:40:00,71.2,71.33,71.16,71.32,179463.0,61.7015,61.8142,61.6669,61.8055,179463.0
2021-10-26 09:45:00,71.31,71.39,71.23,71.39,135574.0,61.7969,61.8662,61.7275,61.8662,135574.0
2021-10-26 09:50:00,71.38,71.52,71.33,71.48,296549.0,61.8575,61.9789,61.8142,61.9442,296549.0
2021-10-26 09:55:00,71.47,71.58,71.39,71.39,198498.0,61.9355,62.0308,61.8662,61.8662,198498.0
2021-10-26 10:00:00,71.39,71.6,71.33,71.56,239397.0,61.8662,62.0482,61.8142,62.0135,239397.0
2021-10-26 10:05:00,71.56,71.59,71.44,71.53,157362.0,62.0135,62.0395,61.9095,61.9875,157362.0
2021-10-26 10:10:00,71.54,71.61,71.53,71.56,217228.0,61.9962,62.0568,61.9875,62.0135,217228.0
2021-10-26 10:15:00,71.55,71.57,71.42,71.48,297303.0,62.0048,62.0222,61.8922,61.9442,297303.0
2021-10-26 10:20:00,71.48,71.52,71.44,71.46,121767.0,61.9442,61.9789,61.9095,61.9269,121767.0
2021-10-26 10:25:00,71.45,71.51,71.4,71.45,480705.0,61.9182,61.9702,61.8749,61.9182,480705.0
2021-10-26 10:30:00,71.44,71.45,71.32,71.34,108820.0,61.9095,61.9182,61.8055,61.8229,108820.0
2021-10-26 10:35:00,71.34,71.37,71.27,71.33,190251.0,61.8229,61.8489,61.7622,61.8142,190251.0
2021-10-26 10:40:00,71.33,71.34,71.25,71.31,102364.0,61.8142,61.8229,61.7449,61.7969,102364.0
2021-10-26 10:45:00,71.31,71.34,71.25,71.31,81204.0,61.7969,61.8229,61.7449,61.7969,81204.0
2021-10-26 10:50:00,71.3,71.37,71.27,71.36,104417.0,61.7882,61.8489,61.7622,61.8402,104417.0
2021-10-26 10:55:00,71.36,71.37,71.31,71.34,92512.0,61.8402,61.8489,61.7969,61.8229,92512.0
2021-10-26 11:00:00,71.34,71.44,71.32,71.41,191989.0,61.8229,61.9095,61.8055,61.8835,191989.0
2021-10-26 11:05:00,71.41,71.42,71.29,71.34,185465.0,61.8835,61.8922,61.7795,61.8229,185465.0
2021-10-26 11:10:00,71.34,71.47,71.34,71.45,313577.0,61.8229,61.9355,61.8229,61.9182,313577.0
2021-10-26 11:15:00,71.46,71.54,71.44,71.54,142174.0,61.9269,61.9962,61.9095,61.9962,142174.0
2021-10-26 11:20:00,71.54,71.6,71.52,71.53,93401.0,61.9962,62.0482,61.9789,61.9875,93401.0
2021-10-26 11:25:00,71.53,71.55,71.48,71.49,73767.0,61.9875,62.0048,61.9442,61.9529,73767.0
2021-10-26 11:30:00,71.5,71.56,71.48,71.52,87556.0,61.9615,62.0135,61.9442,61.9789,87556.0
2021-10-26 11:35:00,71.52,71.53,71.41,71.5,111462.0,61.9789,61.9875,61.8835,61.9615,111462.0
2021-10-26 11:40:00,71.49,71.54,71.47,71.48,61676.0,61.9529,61.9962,61.9355,61.9442,61676.0
2021-10-26 11:45:00,71.49,71.49,71.44,71.46,39019.0,61.9529,61.9529,61.9095,61.9269,39019.0
2021-10-26 11:50:00,71.44,71.48,71.43,71.47,90419.0,61.9095,61.9442,61.9009,61.9355,90419.0
2021-10-26 11:55:00,71.47,71.49,71.35,71.36,192232.0,61.9355,61.9529,61.8315,61.8402,192232.0
2021-10-26 12:00:00,71.35,71.38,71.16,71.17,190389.0,61.8315,61.8575,61.6669,61.6755,190389.0
2021-10-26 12:05:00,71.17,71.21,71.12,71.13,118050.0,61.6755,61.7102,61.6322,61.6409,118050.0
2021-10-26 12:10:00,71.13,71.17,71.11,71.15,145453.0,61.6409,61.6755,61.6235,61.6582,145453.0
2021-10-26 12:15:00,71.15,71.2,71.11,71.19,144764.0,61.6582,61.7015,61.6235,61.6929,144764.0
2021-10-26 12:20:00,71.18,71.19,71.1,71.15,77591.0,61.6842,61.6929,61.6149,61.6582,77591.0
2021-10-26 12:25:00,71.16,71.16,71.05,71.06,81265.0,61.6669,61.6669,61.5716,61.5802,81265.0
2021-10-26 12:30:00,71.06,71.06,70.99,71.03,92997.0,61.5802,61.5802,61.5196,61.5542,92997.0
2021-10-26 12:35:00,71.03,71.04,70.85,70.88,116050.0,61.5542,61.5629,61.3982,61.4242,116050.0
2021-10-26 12:40:00,70.87,70.92,70.85,70.89,250867.0,61.4156,61.4589,61.3982,61.4329,250867.0
2021-10-26 12:45:00,70.89,70.89,70.72,70.73,212747.0,61.4329,61.4329,61.2856,61.2942,212747.0
2021-10-26 12:50:00,70.73,70.77,70.69,70.7,986594.0,61.2942,61.3289,61.2596,61.2682,986594.0
2021-10-26 12:55:00,70.7,70.86,70.69,70.84,265587.0,61.2682,61.4069,61.2596,61.3896,265587.0
2021-10-26 13:00:00,70.85,70.89,70.79,70.87,127722.0,61.3982,61.4329,61.3462,61.4156,127722.0
2021-10-26 13:05:00,70.87,70.94,70.84,70.89,133318.0,61.4156,61.4762,61.3896,61.4329,133318.0
2021-10-26 13:10:00,70.88,70.93,70.85,70.92,48979.0,61.4242,61.4676,61.3982,61.4589,48979.0
2021-10-26 13:15:00,70.92,70.93,70.87,70.91,60459.0,61.4589,61.4676,61.4156,61.4502,60459.0
2021-10-26 13:20:00,70.92,70.94,70.89,70.9,52625.0,61.4589,61.4762,61.4329,61.4416,52625.0
2021-10-26 13:25:00,70.91,70.98,70.88,70.96,72272.0,61.4502,61.5109,61.4242,61.4936,72272.0
2021-10-26 13:30:00,70.97,70.99,70.9,70.97,215564.0,61.5022,61.5196,61.4416,61.5022,215564.0
2021-10-26 13:35:00,70.98,71.03,70.96,71.02,65729.0,61.5109,61.5542,61.4936,61.5456,65729.0
2021-10-26 13:40:00,71.02,71.06,70.97,70.98,56292.0,61.5456,61.5802,61.5022,61.5109,56292.0
2021-10-26 13:45:00,70.97,70.98,70.96,70.98,44189.0,61.5022,61.5109,61.4936,61.5109,44189.0
2021-10-26 13:50:00,70.98,70.99,70.95,70.97,46965.0,61.5109,61.5196,61.4849,61.5022,46965.0
2021-10-26 13:55:00,70.97,70.98,70.94,70.95,53534.0,61.5022,61.5109,61.4762,61.4849,53534.0
2021-10-26 14:00:00,70.96,71.07,70.95,71.06,236957.0,61.4936,61.5889,61.4849,61.5802,236957.0
2021-10-26 14:05:00,71.06,71.06,71.01,71.06,159197.0,61.5802,61.5802,61.5369,61.5802,159197.0
2021-10-26 14:10:00,71.06,71.12,71.04,71.12,46185.0,61.5802,61.6322,61.5629,61.6322,46185.0
2021-10-26 14:15:00,71.13,71.14,71.08,71.11,55372.0,61.6409,61.6495,61.5976,61.6235,55372.0
2021-10-26 14:20:00,71.1,71.11,71.0,71.03,61735.0,61.6149,61.6235,61.5282,61.5542,61735.0
2021-10-26 14:25:00,71.03,71.08,71.02,71.06,94875.0,61.5542,61.5976,61.5456,61.5802,94875.0
2021-10-26 14:30:00,71.07,71.1,71.07,71.08,45725.0,61.5889,61.6149,61.5889,61.5976,45725.0
2021-10-26 14:35:00,71.08,71.12,71.04,71.04,46691.0,61.5976,61.6322,61.5629,61.5629,46691.0
2021-10-26 14:40:00,71.03,71.08,71.02,71.02,87801.0,61.5542,61.5976,61.5456,61.5456,87801.0
2021-10-26 14:45:00,71.02,71.05,71.0,71.02,51365.0,61.5456,61.5716,61.5282,61.5456,51365.0
2021-10-26 14:50:00,71.03,71.03,70.98,71.0,125780.0,61.5542,61.5542,61.5109,61.5282,125780.0
2021-10-26 14:55:00,71.0,71.09,71.0,71.09,68779.0,61.5282,61.6062,61.5282,61.6062,68779.0
2021-10-26 15:00:00,71.09,71.15,71.08,71.15,127696.0,61.6062,61.6582,61.5976,61.6582,127696.0
2021-10-26 15:05:00,71.15,71.21,71.14,71.2,219866.0,61.6582,61.7102,61.6495,61.7015,219866.0
2021-10-26 15:10:00,71.2,71.22,71.16,71.16,87157.0,61.7015,61.7189,61.6669,61.6669,87157.0
2021-10-26 15:15:00,71.16,71.21,71.15,71.17,74052.0,61.6669,61.7102,61.6582,61.6755,74052.0
2021-10-26 15:20:00,71.17,71.21,71.14,71.14,77182.0,61.6755,61.7102,61.6495,61.6495,77182.0
2021-10-26 15:25:00,71.15,71.15,71.03,71.05,81600.0,61.6582,61.6582,61.5542,61.5716,81600.0
2021-10-26 15:30:00,71.05,71.1,71.03,71.09,120336.0,61.5716,61.6149,61.5542,61.6062,120336.0
2021-10-26 15:35:00,71.09,71.1,70.98,71.0,89990.0,61.6062,61.6149,61.5109,61.5282,89990.0
2021-10-26 15:40:00,71.0,71.01,70.93,70.98,110107.0,61.5282,61.5369,61.4676,61.5109,110107.0
2021-10-26 15:45:00,70.97,70.98,70.86,70.86,166631.0,61.5022,61.5109,61.4069,61.4069,166631.0
2021-10-26 15:50:00,70.87,70.89,70.68,70.7,483043.0,61.4156,61.4329,61.2509,61.2682,483043.0
2021-10-26 15:55:00,70.7,70.83,70.61,70.65,1740642.0,61.2682,61.3809,61.1903,61.2249,1740642.0
2021-10-27 09:30:00,70.51,70.52,69.73,69.78,1087712.0,61.1036,61.1123,60.4276,60.471,1087712.0
2021-10-27 09:35:00,69.76,70.16,69.58,69.93,550059.0,60.4536,60.8003,60.2977,60.601,550059.0
2021-10-27 09:40:00,69.92,70.12,69.62,69.73,458179.0,60.5923,60.7656,60.3323,60.4276,458179.0
2021-10-27 09:45:00,69.73,70.0,69.69,69.91,234377.0,60.4276,60.6616,60.393,60.5836,234377.0
2021-10-27 09:50:00,69.9,70.24,69.83,70.23,158918.0,60.575,60.8696,60.5143,60.8609,158918.0
2021-10-27 09:55:00,70.23,70.28,70.06,70.08,548658.0,60.8609,60.9043,60.7136,60.731,548658.0
2021-10-27 10:00:00,70.08,70.39,70.08,70.32,375039.0,60.731,60.9996,60.731,60.9389,375039.0
2021-10-27 10:05:00,70.32,70.59,70.32,70.55,202745.0,60.9389,61.1729,60.9389,61.1383,202745.0
2021-10-27 10:10:00,70.55,70.72,70.5,70.61,195399.0,61.1383,61.2856,61.0949,61.1903,195399.0
2021-10-27 10:15:00,70.6,70.69,70.51,70.53,209094.0,61.1816,61.2596,61.1036,61.1209,209094.0
2021-10-27 10:20:00,70.52,70.59,70.43,70.45,123344.0,61.1123,61.1729,61.0343,61.0516,123344.0
2021-10-27 10:25:00,70.45,70.46,70.06,70.14,171505.0,61.0516,61.0603,60.7136,60.783,171505.0
2021-10-27 10:30:00,70.14,70.3,70.09,70.22,239114.0,60.783,60.9216,60.7396,60.8523,239114.0
2021-10-27 10:35:00,70.22,70.22,70.05,70.09,315699.0,60.8523,60.8523,60.705,60.7396,315699.0
2021-10-27 10:40:00,70.08,70.09,69.98,69.98,455118.0,60.731,60.7396,60.6443,60.6443,455118.0
2021-10-27 10:45:00,69.98,70.0,69.88,69.96,301309.0,60.6443,60.6616,60.5576,60.627,301309.0
2021-10-27 10:50:00,69.95,70.0,69.81,69.84,244073.0,60.6183,60.6616,60.497,60.523,244073.0
2021-10-27 10:55:00,69.84,69.86,69.72,69.83,173478.0,60.523,60.5403,60.419,60.5143,173478.0
2021-10-27 11:00:00,69.83,70.06,69.81,70.02,182849.0,60.5143,60.7136,60.497,60.679,182849.0
2021-10-27 11:05:00,70.02,70.04,69.8,69.82,164186.0,60.679,60.6963,60.4883,60.5056,164186.0
2021-10-27 11:10:00,69.82,69.93,69.73,69.9,196138.0,60.5056,60.601,60.4276,60.575,196138.0
2021-10-27 11:15:00,69.89,69.9,69.75,69.78,168681.0,60.5663,60.575,60.445,60.471,168681.0
2021-10-27 11:20:00,69.78,69.83,69.64,69.64,223847.0,60.471,60.5143,60.3497,60.3497,223847.0
2021-10-27 11:25:00,69.64,69.72,69.6,69.72,250039.0,60.3497,60.419,60.315,60.419,250039.0
2021-10-27 11:30:00,69.72,69.77,69.62,69.76,149217.0,60.419,60.4623,60.3323,60.4536,149217.0
2021-10-27 11:35:00,69.76,69.76,69.65,69.69,243670.0,60.4536,60.4536,60.3583,60.393,243670.0
2021-10-27 11:40:00,69.69,69.77,69.59,69.59,169664.0,60.393,60.4623,60.3063,60.3063,169664.0
2021-10-27 11:45:00,69.59,69.64,69.52,69.53,130120.0,60.3063,60.3497,60.2457,60.2543,130120.0
2021-10-27 11:50:00,69.52,69.57,69.45,69.53,293973.0,60.2457,60.289,60.185,60.2543,293973.0
2021-10-27 11:55:00,69.53,69.61,69.48,69.55,293123.0,60.2543,60.3237,60.211,60.2717,293123.0
2021-10-27 12:00:00,69.56,69.58,69.31,69.33,219727.0,60.2803,60.2977,60.0637,60.081,219727.0
2021-10-27 12:05:00,69.34,69.52,69.33,69.48,201385.0,60.0897,60.2457,60.081,60.211,201385.0
2021-10-27 12:10:00,69.48,69.53,69.43,69.5,155563.0,60.211,60.2543,60.1677,60.2283,155563.0
2021-10-27 12:15:00,69.49,69.52,69.43,69.5,162385.0,60.2197,60.2457,60.1677,60.2283,162385.0
2021-10-27 12:20:00,69.5,69.56,69.49,69.52,128221.0,60.2283,60.2803,60.2197,60.2457,128221.0
2021-10-27 12:25:00,69.52,69.58,69.45,69.56,97337.0,60.2457,60.2977,60.185,60.2803,97337.0
2021-10-27 12:30:00,69.56,69.56,69.38,69.39,149641.0,60.2803,60.2803,60.1243,60.133,149641.0
2021-10-27 12:35:00,69.39,69.52,69.38,69.5,320885.0,60.133,60.2457,60.1243,60.2283,320885.0
2021-10-27 12:40:00,69.49,69.62,69.47,69.6,233048.0,60.2197,60.3323,60.2023,60.315,233048.0
2021-10-27 12:45:00,69.59,69.61,69.54,69.61,198472.0,60.3063,60.3237,60.263,60.3237,198472.0
2021-10-27 12:50:00,69.61,69.72,69.6,69.65,183560.0,60.3237,60.419,60.315,60.3583,183560.0
2021-10-27 12:55:00,69.65,69.74,69.64,69.73,211631.0,60.3583,60.4363,60.3497,60.4276,211631.0
2021-10-27 13:00:00,69.73,69.75,69.65,69.73,195772.0,60.4276,60.445,60.3583,60.4276,195772.0
2021-10-27 13:05:00,69.73,69.93,69.73,69.92,232812.0,60.4276,60.601,60.4276,60.5923,232812.0
2021-10-27 13:10:00,69.92,69.96,69.89,69.95,215681.0,60.5923,60.627,60.5663,60.6183,215681.0
2021-10-27 13:15:00,69.95,69.97,69.9,69.95,183225.0,60.6183,60.6356,60.575,60.6183,183225.0
2021-10-27 13:20:00,69.95,70.06,69.93,70.06,190762.0,60.6183,60.7136,60.601,60.7136,190762.0
2021-10-27 13:25:00,70.06,70.06,69.95,69.97,229150.0,60.7136,60.7136,60.6183,60.6356,229150.0
2021-10-27 13:30:00,69.97,70.0,69.92,69.95,195613.0,60.6356,60.6616,60.5923,60.6183,195613.0
2021-10-27 13:35:00,69.95,69.97,69.88,69.96,202697.0,60.6183,60.6356,60.5576,60.627,202697.0
2021-10-27 13:40:00,69.96,70.14,69.96,70.09,265856.0,60.627,60.783,60.627,60.7396,265856.0
2021-10-27 13:45:00,70.08,70.23,70.07,70.22,181349.0,60.731,60.8609,60.7223,60.8523,181349.0
2021-10-27 13:50:00,70.22,70.25,70.18,70.2,240512.0,60.8523,60.8783,60.8176,60.8349,240512.0
2021-10-27 13:55:00,70.2,70.28,70.16,70.28,265177.0,60.8349,60.9043,60.8003,60.9043,265177.0
2021-10-27 14:00:00,70.28,70.29,70.16,70.2,202371.0,60.9043,60.9129,60.8003,60.8349,202371.0
2021-10-27 14:05:00,70.2,70.22,70.13,70.2,219125.0,60.8349,60.8523,60.7743,60.8349,219125.0
2021-10-27 14:10:00,70.2,70.29,70.19,70.27,239323.0,60.8349,60.9129,60.8263,60.8956,239323.0
2021-10-27 14:15:00,70.28,70.33,70.25,70.33,144064.0,60.9043,60.9476,60.8783,60.9476,144064.0
2021-10-27 14:20:00,70.33,70.39,70.33,70.37,128925.0,60.9476,60.9996,60.9476,60.9823,128925.0
2021-10-27 14:25:00,70.38,70.38,70.28,70.31,130153.0,60.9909,60.9909,60.9043,60.9303,130153.0
2021-10-27 14:30:00,70.3,70.31,70.17,70.2,192800.0,60.9216,60.9303,60.8089,60.8349,192800.0
2021-10-27 14:35:00,70.2,70.32,70.18,70.32,181696.0,60.8349,60.9389,60.8176,60.9389,181696.0
2021-10-27 14:40:00,70.32,70.35,70.26,70.31,117534.0,60.9389,60.9649,60.8869,60.9303,117534.0
2021-10-27 14:45:00,70.31,70.39,70.3,70.37,112652.0,60.9303,60.9996,60.9216,60.9823,112652.0
2021-10-27 14:50:00,70.37,70.46,70.35,70.42,179044.0,60.9823,61.0603,60.9649,61.0256,179044.0
2021-10-27 14:55:00,70.42,70.45,70.38,70.42,142711.0,61.0256,61.0516,60.9909,61.0256,142711.0
2021-10-27 15:00:00,70.42,70.48,70.34,70.48,214383.0,61.0256,61.0776,60.9563,61.0776,214383.0
2021-10-27 15:05:00,70.48,70.52,70.46,70.52,210908.0,61.0776,61.1123,61.0603,61.1123,210908.0
2021-10-27 15:10:00,70.52,70.52,70.37,70.38,239542.0,61.1123,61.1123,60.9823,60.9909,239542.0
2021-10-27 15:15:00,70.38,70.43,70.35,70.37,226927.0,60.9909,61.0343,60.9649,60.9823,226927.0
2021-10-27 15:20:00,70.36,70.54,70.32,70.53,244669.0,60.9736,61.1296,60.9389,61.1209,244669.0
2021-10-27 15:25:00,70.53,70.54,70.4,70.41,269129.0,61.1209,61.1296,61.0083,61.0169,269129.0
2021-10-27 15:30:00,70.41,70.47,70.24,70.43,528768.0,61.0169,61.0689,60.8696,61.0343,528768.0
2021-10-27 15:35:00,70.42,70.57,70.37,70.53,329806.0,61.0256,61.1556,60.9823,61.1209,329806.0
2021-10-27 15:40:00,70.53,70.54,70.45,70.53,311503.0,61.1209,61.1296,61.0516,61.1209,311503.0
2021-10-27 15:45:00,70.53,70.58,70.46,70.48,594492.0,61.1209,61.1643,61.0603,61.0776,594492.0
2021-10-27 15:50:00,70.49,70.54,70.36,70.37,843400.0,61.0863,61.1296,60.9736,60.9823,843400.0
2021-10-27 15:55:00,70.37,70.44,70.29,70.32,1483563.0,60.9823,61.0429,60.9129,60.9389,1483563.0
2021-10-28 09:30:00,70.78,71.32,70.78,70.95,621450.0,61.3376,61.8055,61.3376,61.4849,621450.0
2021-10-28 09:35:00,70.92,71.08,70.6,70.77,329651.0,61.4589,61.5976,61.1816,61.3289,329651.0
2021-10-28 09:40:00,70.77,70.81,70.28,70.59,339034.0,61.3289,61.3636,60.9043,61.1729,339034.0
2021-10-28 09:45:00,70.59,70.7,70.4,70.69,365332.0,61.1729,61.2682,61.0083,61.2596,365332.0
2021-10-28 09:50:00,70.71,70.81,70.62,70.76,249486.0,61.2769,61.3636,61.1989,61.3202,249486.0
2021-10-28 09:55:00,70.77,70.98,70.77,70.89,303622.0,61.3289,61.5109,61.3289,61.4329,303622.0
2021-10-28 10:00:00,70.89,70.91,70.63,70.65,232135.0,61.4329,61.4502,61.2076,61.2249,232135.0
2021-10-28 10:05:00,70.64,70.65,70.37,70.45,266830.0,61.2162,61.2249,60.9823,61.0516,266830.0
2021-10-28 10:10:00,70.43,70.57,70.41,70.55,177596.0,61.0343,61.1556,61.0169,61.1383,177596.0
2021-10-28 10:15:00,70.56,70.72,70.55,70.62,178580.0,61.1469,61.2856,61.1383,61.1989,178580.0
2021-10-28 10:20:00,70.62,70.73,70.59,70.68,96603.0,61.1989,61.2942,61.1729,61.2509,96603.0
2021-10-28 10:25:00,70.68,70.98,70.68,70.97,300041.0,61.2509,61.5109,61.2509,61.5022,300041.0
2021-10-28 10:30:00,70.97,70.99,70.84,70.91,187094.0,61.5022,61.5196,61.3896,61.4502,187094.0
2021-10-28 10:35:00,70.92,70.98,70.91,70.97,94617.0,61.4589,61.5109,61.4502,61.5022,94617.0
2021-10-28 10:40:00,70.97,71.04,70.88,70.91,199686.0,61.5022,61.5629,61.4242,61.4502,199686.0
2021-10-28 10:45:00,70.92,70.95,70.85,70.87,131817.0,61.4589,61.4849,61.3982,61.4156,131817.0
2021-10-28 10:50:00,70.87,70.95,70.81,70.94,100869.0,61.4156,61.4849,61.3636,61.4762,100869.0
2021-10-28 10:55:00,70.94,71.0,70.89,70.97,133213.0,61.4762,61.5282,61.4329,61.5022,133213.0
2021-10-28 11:00:00,70.97,71.08,70.95,70.96,226107.0,61.5022,61.5976,61.4849,61.4936,226107.0
2021-10-28 11:05:00,70.95,70.98,70.9,70.93,104830.0,61.4849,61.5109,61.4416,61.4676,104830.0
2021-10-28 11:10:00,70.93,70.98,70.8,70.82,113939.0,61.4676,61.5109,61.3549,61.3722,113939.0
2021-10-28 11:15:00,70.83,70.84,70.63,70.67,190278.0,61.3809,61.3896,61.2076,61.2422,190278.0
2021-10-28 11:20:00,70.67,70.69,70.59,70.6,144739.0,61.2422,61.2596,61.1729,61.1816,144739.0
2021-10-28 11:25:00,70.6,70.65,70.52,70.63,129950.0,61.1816,61.2249,61.1123,61.2076,129950.0
2021-10-28 11:30:00,70.63,70.78,70.63,70.76,167219.0,61.2076,61.3376,61.2076,61.3202,167219.0
2021-10-28 11:35:00,70.77,70.82,70.7,70.76,149326.0,61.3289,61.3722,61.2682,61.3202,149326.0
2021-10-28 11:40:00,70.76,70.77,70.6,70.68,164333.0,61.3202,61.3289,61.1816,61.2509,164333.0
2021-10-28 11:45:00,70.68,70.69,70.49,70.5,137530.0,61.2509,61.2596,61.0863,61.0949,137530.0
2021-10-28 11:50:00,70.51,70.58,70.5,70.56,82882.0,61.1036,61.1643,61.0949,61.1469,82882.0
2021-10-28 11:55:00,70.56,70.57,70.47,70.56,121456.0,61.1469,61.1556,61.0689,61.1469,121456.0
2021-10-28 12:00:00,70.57,70.6,70.49,70.51,166510.0,61.1556,61.1816,61.0863,61.1036,166510.0
2021-10-28 12:05:00,70.51,70.59,70.5,70.58,116331.0,61.1036,61.1729,61.0949,61.1643,116331.0
2021-10-28 12:10:00,70.59,70.59,70.54,70.55,77893.0,61.1729,61.1729,61.1296,61.1383,77893.0
2021-10-28 12:15:00,70.54,70.63,70.5,70.62,88265.0,61.1296,61.2076,61.0949,61.1989,88265.0
2021-10-28 12:20:00,70.62,70.65,70.58,70.64,134819.0,61.1989,61.2249,61.1643,61.2162,134819.0
2021-10-28 12:25:00,70.64,70.64,70.49,70.51,112521.0,61.2162,61.2162,61.0863,61.1036,112521.0
2021-10-28 12:30:00,70.52,70.58,70.5,70.52,177142.0,61.1123,61.1643,61.0949,61.1123,177142.0
2021-10-28 12:35:00,70.53,70.57,70.49,70.53,117043.0,61.1209,61.1556,61.0863,61.1209,117043.0
2021-10-28 12:40:00,70.53,70.62,70.47,70.62,92067.0,61.1209,61.1989,61.0689,61.1989,92067.0
2021-10-28 12:45:00,70.62,70.86,70.62,70.84,121632.0,61.1989,61.4069,61.1989,61.3896,121632.0
2021-10-28 12:50:00,70.84,70.85,70.74,70.79,91779.0,61.3896,61.3982,61.3029,61.3462,91779.0
2021-10-28 12:55:00,70.79,70.82,70.7,70.78,85267.0,61.3462,61.3722,61.2682,61.3376,85267.0
2021-10-28 13:00:00,70.78,70.85,70.75,70.84,79918.0,61.3376,61.3982,61.3116,61.3896,79918.0
2021-10-28 13:05:00,70.85,70.87,70.8,70.82,60509.0,61.3982,61.4156,61.3549,61.3722,60509.0
2021-10-28 13:10:00,70.81,70.84,70.79,70.81,54956.0,61.3636,61.3896,61.3462,61.3636,54956.0
2021-10-28 13:15:00,70.81,70.83,70.79,70.81,55897.0,61.3636,61.3809,61.3462,61.3636,55897.0
2021-10-28 13:20:00,70.8,70.82,70.76,70.8,85819.0,61.3549,61.3722,61.3202,61.3549,85819.0
2021-10-28 13:25:00,70.8,70.9,70.8,70.89,77268.0,61.3549,61.4416,61.3549,61.4329,77268.0
2021-10-28 13:30:00,70.89,70.95,70.88,70.93,60051.0,61.4329,61.4849,61.4242,61.4676,60051.0
2021-10-28 13:35:00,70.94,71.01,70.93,71.0,99025.0,61.4762,61.5369,61.4676,61.5282,99025.0
2021-10-28 13:40:00,70.99,71.01,70.92,70.96,70415.0,61.5196,61.5369,61.4589,61.4936,70415.0
2021-10-28 13:45:00,70.96,71.0,70.95,70.98,88812.0,61.4936,61.5282,61.4849,61.5109,88812.0
2021-10-28 13:50:00,70.99,71.06,70.99,71.04,208495.0,61.5196,61.5802,61.5196,61.5629,208495.0
2021-10-28 13:55:00,71.04,71.06,71.01,71.03,91021.0,61.5629,61.5802,61.5369,61.5542,91021.0
2021-10-28 14:00:00,71.02,71.05,71.0,71.04,105949.0,61.5456,61.5716,61.5282,61.5629,105949.0
2021-10-28 14:05:00,71.04,71.06,71.01,71.05,72717.0,61.5629,61.5802,61.5369,61.5716,72717.0
2021-10-28 14:10:00,71.05,71.06,70.97,71.05,214880.0,61.5716,61.5802,61.5022,61.5716,214880.0
2021-10-28 14:15:00,71.05,71.11,71.01,71.11,112691.0,61.5716,61.6235,61.5369,61.6235,112691.0
2021-10-28 14:20:00,71.11,71.16,71.09,71.14,92484.0,61.6235,61.6669,61.6062,61.6495,92484.0
2021-10-28 14:25:00,71.14,71.16,71.09,71.15,143660.0,61.6495,61.6669,61.6062,61.6582,143660.0
2021-10-28 14:30:00,71.16,71.16,71.06,71.08,167360.0,61.6669,61.6669,61.5802,61.5976,167360.0
2021-10-28 14:35:00,71.08,71.09,70.98,70.99,151998.0,61.5976,61.6062,61.5109,61.5196,151998.0
2021-10-28 14:40:00,70.98,71.04,70.98,71.02,91596.0,61.5109,61.5629,61.5109,61.5456,91596.0
2021-10-28 14:45:00,71.02,71.03,70.98,71.0,121468.0,61.5456,61.5542,61.5109,61.5282,121468.0
2021-10-28 14:50:00,70.99,71.0,70.88,70.91,136864.0,61.5196,61.5282,61.4242,61.4502,136864.0
2021-10-28 14:55:00,70.91,70.93,70.82,70.83,129154.0,61.4502,61.4676,61.3722,61.3809,129154.0
2021-10-28 15:00:00,70.84,70.87,70.8,70.81,83166.0,61.3896,61.4156,61.3549,61.3636,83166.0
2021-10-28 15:05:00,70.82,70.83,70.79,70.8,186569.0,61.3722,61.3809,61.3462,61.3549,186569.0
2021-10-28 15:10:00,70.81,70.83,70.73,70.75,111076.0,61.3636,61.3809,61.2942,61.3116,111076.0
2021-10-28 15:15:00,70.76,70.85,70.73,70.84,111023.0,61.3202,61.3982,61.2942,61.3896,111023.0
2021-10-28 15:20:00,70.84,70.87,70.76,70.77,132764.0,61.3896,61.4156,61.3202,61.3289,132764.0
2021-10-28 15:25:00,70.77,70.78,70.67,70.69,174552.0,61.3289,61.3376,61.2422,61.2596,174552.0
2021-10-28 15:30:00,70.69,70.84,70.65,70.78,297848.0,61.2596,61.3896,61.2249,61.3376,297848.0
2021-10-28 15:35:00,70.78,70.85,70.77,70.83,127694.0,61.3376,61.3982,61.3289,61.3809,127694.0
2021-10-28 15:40:00,70.83,70.85,70.76,70.78,127076.0,61.3809,61.3982,61.3202,61.3376,127076.0
2021-10-28 15:45:00,70.78,70.83,70.76,70.81,219087.0,61.3376,61.3809,61.3202,61.3636,219087.0
2021-10-28 15:50:00,70.8,70.89,70.77,70.86,445460.0,61.3549,61.4329,61.3289,61.4069,445460.0
2021-10-28 15:55:00,70.87,70.92,70.85,70.88,883445.0,61.4156,61.4589,61.3982,61.4242,883445.0
2021-10-29 09:30:00,70.48,70.61,70.2,70.53,690046.0,61.528,61.6415,61.2836,61.5716,690046.0
2021-10-29 09:35:00,70.54,70.58,70.23,70.27,350510.0,61.5804,61.6153,61.3097,61.3447,350510.0
2021-10-29 09:40:00,70.25,70.26,70.01,70.24,285439.0,61.3272,61.3359,61.1177,61.3185,285439.0
2021-10-29 09:45:00,70.25,70.52,70.25,70.42,275218.0,61.3272,61.5629,61.3272,61.4756,275218.0
2021-10-29 09:50:00,70.43,70.49,70.21,70.31,183487.0,61.4843,61.5367,61.2923,61.3796,183487.0
2021-10-29 09:55:00,70.3,70.32,70.14,70.14,349140.0,61.3709,61.3883,61.2312,61.2312,349140.0
2021-10-29 10:00:00,70.14,70.21,70.04,70.1,190385.0,61.2312,61.2923,61.1439,61.1963,190385.0
2021-10-29 10:05:00,70.09,70.13,70.02,70.05,167480.0,61.1875,61.2224,61.1264,61.1526,167480.0
2021-10-29 10:10:00,70.04,70.04,69.83,69.88,249868.0,61.1439,61.1439,60.9606,61.0042,249868.0
2021-10-29 10:15:00,69.88,69.9,69.76,69.8,255510.0,61.0042,61.0217,60.8994,60.9344,255510.0
2021-10-29 10:20:00,69.8,69.9,69.77,69.88,200927.0,60.9344,61.0217,60.9082,61.0042,200927.0
2021-10-29 10:25:00,69.87,69.87,69.76,69.82,133077.0,60.9955,60.9955,60.8994,60.9518,133077.0
2021-10-29 10:30:00,69.83,69.85,69.73,69.75,127431.0,60.9606,60.978,60.8733,60.8907,127431.0
2021-10-29 10:35:00,69.75,69.8,69.71,69.73,151586.0,60.8907,60.9344,60.8558,60.8733,151586.0
2021-10-29 10:40:00,69.73,69.89,69.73,69.84,121149.0,60.8733,61.0129,60.8733,60.9693,121149.0
2021-10-29 10:45:00,69.83,69.89,69.76,69.81,203492.0,60.9606,61.0129,60.8994,60.9431,203492.0
2021-10-29 10:50:00,69.82,69.86,69.78,69.84,103655.0,60.9518,60.9867,60.9169,60.9693,103655.0
2021-10-29 10:55:00,69.84,69.91,69.8,69.83,116580.0,60.9693,61.0304,60.9344,60.9606,116580.0
2021-10-29 11:00:00,69.83,69.88,69.78,69.85,65585.0,60.9606,61.0042,60.9169,60.978,65585.0
2021-10-29 11:05:00,69.86,69.91,69.8,69.91,87546.0,60.9867,61.0304,60.9344,61.0304,87546.0
2021-10-29 11:10:00,69.91,69.99,69.9,69.94,87450.0,61.0304,61.1002,61.0217,61.0566,87450.0
2021-10-29 11:15:00,69.95,69.98,69.91,69.98,81867.0,61.0653,61.0915,61.0304,61.0915,81867.0
2021-10-29 11:20:00,69.98,70.01,69.92,69.98,108955.0,61.0915,61.1177,61.0391,61.0915,108955.0
2021-10-29 11:25:00,69.98,69.99,69.88,69.94,195572.0,61.0915,61.1002,61.0042,61.0566,195572.0
2021-10-29 11:30:00,69.94,70.0,69.93,69.95,185805.0,61.0566,61.109,61.0479,61.0653,185805.0
2021-10-29 11:35:00,69.95,69.95,69.9,69.92,107419.0,61.0653,61.0653,61.0217,61.0391,107419.0
2021-10-29 11:40:00,69.92,69.93,69.75,69.77,164842.0,61.0391,61.0479,60.8907,60.9082,164842.0
2021-10-29 11:45:00,69.77,69.79,69.73,69.75,195874.0,60.9082,60.9256,60.8733,60.8907,195874.0
2021-10-29 11:50:00,69.75,69.79,69.71,69.76,148279.0,60.8907,60.9256,60.8558,60.8994,148279.0
2021-10-29 11:55:00,69.76,69.79,69.7,69.72,129530.0,60.8994,60.9256,60.8471,60.8645,129530.0
2021-10-29 12:00:00,69.72,69.73,69.65,69.66,154338.0,60.8645,60.8733,60.8034,60.8121,154338.0
2021-10-29 12:05:00,69.66,69.67,69.63,69.65,122904.0,60.8121,60.8209,60.786,60.8034,122904.0
2021-10-29 12:10:00,69.64,69.72,69.63,69.72,211840.0,60.7947,60.8645,60.786,60.8645,211840.0
2021-10-29 12:15:00,69.72,69.76,69.71,69.73,127412.0,60.8645,60.8994,60.8558,60.8733,127412.0
2021-10-29 12:20:00,69.73,69.76,69.69,69.7,124821.0,60.8733,60.8994,60.8383,60.8471,124821.0
2021-10-29 12:25:00,69.7,69.71,69.64,69.67,141551.0,60.8471,60.8558,60.7947,60.8209,141551.0
2021-10-29 12:30:00,69.68,69.69,69.62,69.63,100416.0,60.8296,60.8383,60.7772,60.786,100416.0
2021-10-29 12:35:00,69.63,69.7,69.63,69.7,70704.0,60.786,60.8471,60.786,60.8471,70704.0
2021-10-29 12:40:00,69.7,69.74,69.68,69.69,132970.0,60.8471,60.882,60.8296,60.8383,132970.0
2021-10-29 12:45:00,69.69,69.7,69.65,69.66,70907.0,60.8383,60.8471,60.8034,60.8121,70907.0
2021-10-29 12:50:00,69.66,69.66,69.57,69.58,103618.0,60.8121,60.8121,60.7336,60.7423,103618.0
2021-10-29 12:55:00,69.58,69.6,69.53,69.56,148004.0,60.7423,60.7598,60.6987,60.7248,148004.0
2021-10-29 13:00:00,69.56,69.61,69.53,69.61,77074.0,60.7248,60.7685,60.6987,60.7685,77074.0
2021-10-29 13:05:00,69.62,69.64,69.58,69.64,73480.0,60.7772,60.7947,60.7423,60.7947,73480.0
2021-10-29 13:10:00,69.64,69.66,69.61,69.63,76633.0,60.7947,60.8121,60.7685,60.786,76633.0
2021-10-29 13:15:00,69.63,69.65,69.61,69.64,46777.0,60.786,60.8034,60.7685,60.7947,46777.0
2021-10-29 13:20:00,69.63,69.64,69.59,69.61,81678.0,60.786,60.7947,60.751,60.7685,81678.0
2021-10-29 13:25:00,69.61,69.62,69.57,69.59,85673.0,60.7685,60.7772,60.7336,60.751,85673.0
2021-10-29 13:30:00,69.59,69.61,69.57,69.58,74668.0,60.751,60.7685,60.7336,60.7423,74668.0
2021-10-29 13:35:00,69.58,69.6,69.53,69.55,101023.0,60.7423,60.7598,60.6987,60.7161,101023.0
2021-10-29 13:40:00,69.54,69.55,69.46,69.48,167484.0,60.7074,60.7161,60.6375,60.655,167484.0
2021-10-29 13:45:00,69.48,69.48,69.38,69.41,161101.0,60.655,60.655,60.5677,60.5939,161101.0
2021-10-29 13:50:00,69.42,69.46,69.41,69.44,69417.0,60.6026,60.6375,60.5939,60.6201,69417.0
2021-10-29 13:55:00,69.44,69.48,69.43,69.48,150136.0,60.6201,60.655,60.6114,60.655,150136.0
2021-10-29 14:00:00,69.48,69.48,69.34,69.34,235496.0,60.655,60.655,60.5328,60.5328,235496.0
2021-10-29 14:05:00,69.34,69.35,69.3,69.31,267396.0,60.5328,60.5415,60.4979,60.5066,267396.0
2021-10-29 14:10:00,69.31,69.36,69.26,69.36,171296.0,60.5066,60.5502,60.463,60.5502,171296.0
2021-10-29 14:15:00,69.36,69.36,69.24,69.26,211488.0,60.5502,60.5502,60.4455,60.463,211488.0
2021-10-29 14:20:00,69.25,69.28,69.13,69.15,322425.0,60.4542,60.4804,60.3495,60.3669,322425.0
2021-10-29 14:25:00,69.15,69.19,69.1,69.13,227125.0,60.3669,60.4018,60.3233,60.3495,227125.0
2021-10-29 14:30:00,69.13,69.22,69.12,69.19,168968.0,60.3495,60.428,60.3407,60.4018,168968.0
2021-10-29 14:35:00,69.19,69.29,69.19,69.24,161003.0,60.4018,60.4891,60.4018,60.4455,161003.0
2021-10-29 14:40:00,69.24,69.34,69.24,69.33,141838.0,60.4455,60.5328,60.4455,60.5241,141838.0
2021-10-29 14:45:00,69.33,69.36,69.28,69.31,191267.0,60.5241,60.5502,60.4804,60.5066,191267.0
2021-10-29 14:50:00,69.31,69.34,69.21,69.22,191064.0,60.5066,60.5328,60.4193,60.428,191064.0
2021-10-29 14:55:00,69.22,69.26,69.19,69.19,189898.0,60.428,60.463,60.4018,60.4018,189898.0
2021-10-29 15:00:00,69.19,69.21,69.15,69.2,154755.0,60.4018,60.4193,60.3669,60.4106,154755.0
2021-10-29 15:05:00,69.2,69.23,69.14,69.14,175250.0,60.4106,60.4368,60.3582,60.3582,175250.0
2021-10-29 15:10:00,69.15,69.15,69.06,69.06,199617.0,60.3669,60.3669,60.2884,60.2884,199617.0
2021-10-29 15:15:00,69.06,69.07,69.0,69.02,256364.0,60.2884,60.2971,60.236,60.2534,256364.0
2021-10-29 15:20:00,69.02,69.05,68.98,69.01,260944.0,60.2534,60.2796,60.2185,60.2447,260944.0
2021-10-29 15:25:00,69.01,69.06,68.97,69.06,176172.0,60.2447,60.2884,60.2098,60.2884,176172.0
2021-10-29 15:30:00,69.06,69.15,69.06,69.15,305400.0,60.2884,60.3669,60.2884,60.3669,305400.0
2021-10-29 15:35:00,69.14,69.18,69.12,69.13,194678.0,60.3582,60.3931,60.3407,60.3495,194678.0
2021-10-29 15:40:00,69.13,69.26,69.12,69.21,313192.0,60.3495,60.463,60.3407,60.4193,313192.0
2021-10-29 15:45:00,69.2,69.27,69.2,69.22,329014.0,60.4106,60.4717,60.4106,60.428,329014.0
2021-10-29 15:50:00,69.23,69.34,69.14,69.33,543972.0,60.4368,60.5328,60.3582,60.5241,543972.0
2021-10-29 15:55:00,69.33,69.34,69.12,69.16,1057669.0,60.5241,60.5328,60.3407,60.3757,1057669.0
2021-11-01 09:30:00,69.93,69.93,69.47,69.64,716598.0,61.0479,61.0479,60.6463,60.7947,716598.0
2021-11-01 09:35:00,69.64,69.74,69.25,69.35,393972.0,60.7947,60.882,60.4542,60.5415,393972.0
2021-11-01 09:40:00,69.35,69.55,69.29,69.45,292700.0,60.5415,60.7161,60.4891,60.6288,292700.0
2021-11-01 09:45:00,69.46,69.51,69.26,69.32,250643.0,60.6375,60.6812,60.463,60.5153,250643.0
2021-11-01 09:50:00,69.32,69.39,69.16,69.17,205834.0,60.5153,60.5764,60.3757,60.3844,205834.0
2021-11-01 09:55:00,69.17,69.29,69.13,69.18,102463.0,60.3844,60.4891,60.3495,60.3931,102463.0
2021-11-01 10:00:00,69.18,69.23,69.03,69.15,158090.0,60.3931,60.4368,60.2622,60.3669,158090.0
2021-11-01 10:05:00,69.16,69.46,69.15,69.44,186510.0,60.3757,60.6375,60.3669,60.6201,186510.0
2021-11-01 10:10:00,69.43,69.48,69.33,69.45,219453.0,60.6114,60.655,60.5241,60.6288,219453.0
2021-11-01 10:15:00,69.45,69.47,69.3,69.39,181319.0,60.6288,60.6463,60.4979,60.5764,181319.0
2021-11-01 10:20:00,69.39,69.56,69.31,69.39,221265.0,60.5764,60.7248,60.5066,60.5764,221265.0
2021-11-01 10:25:00,69.4,69.44,69.27,69.31,207542.0,60.5852,60.6201,60.4717,60.5066,207542.0
2021-11-01 10:30:00,69.32,69.49,69.29,69.49,361865.0,60.5153,60.6637,60.4891,60.6637,361865.0
2021-11-01 10:35:00,69.49,69.52,69.35,69.43,169577.0,60.6637,60.6899,60.5415,60.6114,169577.0
2021-11-01 10:40:00,69.44,69.57,69.39,69.55,277053.0,60.6201,60.7336,60.5764,60.7161,277053.0
2021-11-01 10:45:00,69.55,69.58,69.48,69.53,184026.0,60.7161,60.7423,60.655,60.6987,184026.0
2021-11-01 10:50:00,69.53,69.53,69.41,69.43,263505.0,60.6987,60.6987,60.5939,60.6114,263505.0
2021-11-01 10:55:00,69.44,69.6,69.41,69.56,234013.0,60.6201,60.7598,60.5939,60.7248,234013.0
2021-11-01 11:00:00,69.56,69.67,69.51,69.61,166465.0,60.7248,60.8209,60.6812,60.7685,166465.0
2021-11-01 11:05:00,69.6,69.6,69.5,69.53,78433.0,60.7598,60.7598,60.6725,60.6987,78433.0
2021-11-01 11:10:00,69.53,69.54,69.46,69.48,276423.0,60.6987,60.7074,60.6375,60.655,276423.0
2021-11-01 11:15:00,69.48,69.57,69.46,69.56,88750.0,60.655,60.7336,60.6375,60.7248,88750.0
2021-11-01 11:20:00,69.57,69.66,69.56,69.59,108610.0,60.7336,60.8121,60.7248,60.751,108610.0
2021-11-01 11:25:00,69.58,69.6,69.53,69.58,166835.0,60.7423,60.7598,60.6987,60.7423,166835.0
2021-11-01 11:30:00,69.57,69.64,69.56,69.62,130399.0,60.7336,60.7947,60.7248,60.7772,130399.0
2021-11-01 11:35:00,69.62,69.62,69.44,69.45,102525.0,60.7772,60.7772,60.6201,60.6288,102525.0
2021-11-01 11:40:00,69.45,69.52,69.42,69.51,115779.0,60.6288,60.6899,60.6026,60.6812,115779.0
2021-11-01 11:45:00,69.52,69.52,69.38,69.41,112421.0,60.6899,60.6899,60.5677,60.5939,112421.0
2021-11-01 11:50:00,69.4,69.41,69.35,69.36,188373.0,60.5852,60.5939,60.5415,60.5502,188373.0
2021-11-01 11:55:00,69.36,69.42,69.34,69.38,77182.0,60.5502,60.6026,60.5328,60.5677,77182.0
2021-11-01 12:00:00,69.38,69.49,69.37,69.48,112085.0,60.5677,60.6637,60.559,60.655,112085.0
2021-11-01 12:05:00,69.48,69.61,69.46,69.61,82013.0,60.655,60.7685,60.6375,60.7685,82013.0
2021-11-01 12:10:00,69.61,69.68,69.59,69.65,157931.0,60.7685,60.8296,60.751,60.8034,157931.0
2021-11-01 12:15:00,69.66,69.69,69.58,69.69,97013.0,60.8121,60.8383,60.7423,60.8383,97013.0
2021-11-01 12:20:00,69.69,69.72,69.67,69.68,127237.0,60.8383,60.8645,60.8209,60.8296,127237.0
2021-11-01 12:25:00,69.68,69.68,69.59,69.65,135987.0,60.8296,60.8296,60.751,60.8034,135987.0
2021-11-01 12:30:00,69.64,69.67,69.61,69.64,51733.0,60.7947,60.8209,60.7685,60.7947,51733.0
2021-11-01 12:35:00,69.64,69.75,69.62,69.73,105870.0,60.7947,60.8907,60.7772,60.8733,105870.0
2021-11-01 12:40:00,69.73,69.76,69.7,69.71,87728.0,60.8733,60.8994,60.8471,60.8558,87728.0
2021-11-01 12:45:00,69.7,69.74,69.67,69.72,74887.0,60.8471,60.882,60.8209,60.8645,74887.0
2021-11-01 12:50:00,69.72,69.74,69.69,69.71,88288.0,60.8645,60.882,60.8383,60.8558,88288.0
2021-11-01 12:55:00,69.72,69.82,69.7,69.77,146501.0,60.8645,60.9518,60.8471,60.9082,146501.0
2021-11-01 13:00:00,69.78,69.79,69.69,69.73,97013.0,60.9169,60.9256,60.8383,60.8733,97013.0
2021-11-01 13:05:00,69.74,69.78,69.73,69.76,60993.0,60.882,60.9169,60.8733,60.8994,60993.0
2021-11-01 13:10:00,69.76,69.77,69.72,69.76,56660.0,60.8994,60.9082,60.8645,60.8994,56660.0
2021-11-01 13:15:00,69.77,69.77,69.68,69.68,81601.0,60.9082,60.9082,60.8296,60.8296,81601.0
2021-11-01 13:20:00,69.67,69.68,69.55,69.56,118646.0,60.8209,60.8296,60.7161,60.7248,118646.0
2021-11-01 13:25:00,69.56,69.61,69.53,69.53,78906.0,60.7248,60.7685,60.6987,60.6987,78906.0
2021-11-01 13:30:00,69.54,69.55,69.5,69.51,77556.0,60.7074,60.7161,60.6725,60.6812,77556.0
2021-11-01 13:35:00,69.52,69.56,69.51,69.55,107067.0,60.6899,60.7248,60.6812,60.7161,107067.0
2021-11-01 13:40:00,69.56,69.57,69.43,69.44,119256.0,60.7248,60.7336,60.6114,60.6201,119256.0
2021-11-01 13:45:00,69.45,69.51,69.44,69.5,76750.0,60.6288,60.6812,60.6201,60.6725,76750.0
2021-11-01 13:50:00,69.5,69.54,69.47,69.47,63849.0,60.6725,60.7074,60.6463,60.6463,63849.0
2021-11-01 13:55:00,69.47,69.51,69.44,69.45,117877.0,60.6463,60.6812,60.6201,60.6288,117877.0
2021-11-01 14:00:00,69.45,69.48,69.39,69.44,102734.0,60.6288,60.655,60.5764,60.6201,102734.0
2021-11-01 14:05:00,69.44,69.46,69.38,69.41,122443.0,60.6201,60.6375,60.5677,60.5939,122443.0
2021-11-01 14:10:00,69.41,69.46,69.4,69.41,71883.0,60.5939,60.6375,60.5852,60.5939,71883.0
2021-11-01 14:15:00,69.42,69.43,69.36,69.4,134174.0,60.6026,60.6114,60.5502,60.5852,134174.0
2021-11-01 14:20:00,69.4,69.43,69.36,69.41,123365.0,60.5852,60.6114,60.5502,60.5939,123365.0
2021-11-01 14:25:00,69.4,69.42,69.38,69.41,85702.0,60.5852,60.6026,60.5677,60.5939,85702.0
2021-11-01 14:30:00,69.41,69.52,69.41,69.52,149326.0,60.5939,60.6899,60.5939,60.6899,149326.0
2021-11-01 14:35:00,69.51,69.52,69.47,69.48,232132.0,60.6812,60.6899,60.6463,60.655,232132.0
2021-11-01 14:40:00,69.47,69.49,69.46,69.47,86550.0,60.6463,60.6637,60.6375,60.6463,86550.0
2021-11-01 14:45:00,69.48,69.49,69.44,69.46,157977.0,60.655,60.6637,60.6201,60.6375,157977.0
2021-11-01 14:50:00,69.46,69.46,69.34,69.4,155718.0,60.6375,60.6375,60.5328,60.5852,155718.0
2021-11-01 14:55:00,69.4,69.46,69.38,69.42,64431.0,60.5852,60.6375,60.5677,60.6026,64431.0
2021-11-01 15:00:00,69.42,69.46,69.4,69.44,81370.0,60.6026,60.6375,60.5852,60.6201,81370.0
2021-11-01 15:05:00,69.44,69.47,69.4,69.42,67157.0,60.6201,60.6463,60.5852,60.6026,67157.0
2021-11-01 15:10:00,69.42,69.46,69.41,69.44,83707.0,60.6026,60.6375,60.5939,60.6201,83707.0
2021-11-01 15:15:00,69.44,69.46,69.42,69.42,82014.0,60.6201,60.6375,60.6026,60.6026,82014.0
2021-11-01 15:20:00,69.42,69.46,69.34,69.45,158869.0,60.6026,60.6375,60.5328,60.6288,158869.0
2021-11-01 15:25:00,69.45,69.48,69.42,69.44,96892.0,60.6288,60.655,60.6026,60.6201,96892.0
2021-11-01 15:30:00,69.45,69.46,69.41,69.45,110347.0,60.6288,60.6375,60.5939,60.6288,110347.0
2021-11-01 15:35:00,69.45,69.48,69.4,69.42,336984.0,60.6288,60.655,60.5852,60.6026,336984.0
2021-11-01 15:40:00,69.42,69.51,69.41,69.49,289502.0,60.6026,60.6812,60.5939,60.6637,289502.0
2021-11-01 15:45:00,69.49,69.55,69.46,69.53,403829.0,60.6637,60.7161,60.6375,60.6987,403829.0
2021-11-01 15:50:00,69.53,69.6,69.51,69.54,326647.0,60.6987,60.7598,60.6812,60.7074,326647.0
2021-11-01 15:55:00,69.53,69.67,69.5,69.6,1172779.0,60.6987,60.8209,60.6725,60.7598,1172779.0
2021-11-02 09:30:00,69.53,69.63,69.2,69.52,909544.0,60.6987,60.786,60.4106,60.6899,909544.0
2021-11-02 09:35:00,69.54,69.54,69.13,69.16,536486.0,60.7074,60.7074,60.3495,60.3757,536486.0
2021-11-02 09:40:00,69.16,69.24,68.96,69.05,519851.0,60.3757,60.4455,60.2011,60.2796,519851.0
2021-11-02 09:45:00,69.07,69.12,68.94,69.04,283824.0,60.2971,60.3407,60.1836,60.2709,283824.0
2021-11-02 09:50:00,69.02,69.12,69.01,69.06,200041.0,60.2534,60.3407,60.2447,60.2884,200041.0
2021-11-02 09:55:00,69.06,69.22,69.02,69.13,160159.0,60.2884,60.428,60.2534,60.3495,160159.0
2021-11-02 10:00:00,69.13,69.35,69.1,69.33,139987.0,60.3495,60.5415,60.3233,60.5241,139987.0
2021-11-02 10:05:00,69.33,69.56,69.33,69.53,194444.0,60.5241,60.7248,60.5241,60.6987,194444.0
2021-11-02 10:10:00,69.52,69.57,69.42,69.53,154547.0,60.6899,60.7336,60.6026,60.6987,154547.0
2021-11-02 10:15:00,69.52,69.57,69.4,69.41,191722.0,60.6899,60.7336,60.5852,60.5939,191722.0
2021-11-02 10:20:00,69.41,69.42,69.26,69.3,103783.0,60.5939,60.6026,60.463,60.4979,103783.0
2021-11-02 10:25:00,69.3,69.35,69.26,69.29,129947.0,60.4979,60.5415,60.463,60.4891,129947.0
2021-11-02 10:30:00,69.27,69.34,69.21,69.22,129953.0,60.4717,60.5328,60.4193,60.428,129953.0
2021-11-02 10:35:00,69.22,69.34,69.15,69.32,158395.0,60.428,60.5328,60.3669,60.5153,158395.0
2021-11-02 10:40:00,69.31,69.37,69.2,69.22,158782.0,60.5066,60.559,60.4106,60.428,158782.0
2021-11-02 10:45:00,69.23,69.27,69.14,69.22,146755.0,60.4368,60.4717,60.3582,60.428,146755.0
2021-11-02 10:50:00,69.21,69.21,69.07,69.1,143729.0,60.4193,60.4193,60.2971,60.3233,143729.0
2021-11-02 10:55:00,69.1,69.21,69.09,69.17,199856.0,60.3233,60.4193,60.3145,60.3844,199856.0
2021-11-02 11:00:00,69.18,69.25,69.11,69.21,168278.0,60.3931,60.4542,60.332,60.4193,168278.0
2021-11-02 11:05:00,69.21,69.26,69.19,69.23,160549.0,60.4193,60.463,60.4018,60.4368,160549.0
2021-11-02 11:10:00,69.23,69.23,69.13,69.14,136364.0,60.4368,60.4368,60.3495,60.3582,136364.0
2021-11-02 11:15:00,69.14,69.21,69.11,69.12,120803.0,60.3582,60.4193,60.332,60.3407,120803.0
2021-11-02 11:20:00,69.12,69.22,69.05,69.15,117086.0,60.3407,60.428,60.2796,60.3669,117086.0
2021-11-02 11:25:00,69.16,69.25,69.14,69.25,99100.0,60.3757,60.4542,60.3582,60.4542,99100.0
2021-11-02 11:30:00,69.25,69.25,69.13,69.16,99648.0,60.4542,60.4542,60.3495,60.3757,99648.0
2021-11-02 11:35:00,69.16,69.17,69.09,69.13,134183.0,60.3757,60.3844,60.3145,60.3495,134183.0
2021-11-02 11:40:00,69.13,69.22,69.1,69.17,131575.0,60.3495,60.428,60.3233,60.3844,131575.0
2021-11-02 11:45:00,69.16,69.18,69.03,69.03,130474.0,60.3757,60.3931,60.2622,60.2622,130474.0
2021-11-02 11:50:00,69.04,69.06,69.01,69.04,117870.0,60.2709,60.2884,60.2447,60.2709,117870.0
2021-11-02 11:55:00,69.03,69.03,68.97,68.98,178106.0,60.2622,60.2622,60.2098,60.2185,178106.0
2021-11-02 12:00:00,68.99,69.05,68.92,68.94,304944.0,60.2272,60.2796,60.1661,60.1836,304944.0
2021-11-02 12:05:00,68.94,68.94,68.91,68.92,178295.0,60.1836,60.1836,60.1574,60.1661,178295.0
2021-11-02 12:10:00,68.92,68.96,68.91,68.94,204561.0,60.1661,60.2011,60.1574,60.1836,204561.0
2021-11-02 12:15:00,68.94,69.08,68.93,69.06,165096.0,60.1836,60.3058,60.1749,60.2884,165096.0
2021-11-02 12:20:00,69.06,69.08,68.96,68.96,171750.0,60.2884,60.3058,60.2011,60.2011,171750.0
2021-11-02 12:25:00,68.97,68.98,68.91,68.95,183117.0,60.2098,60.2185,60.1574,60.1923,183117.0
2021-11-02 12:30:00,68.95,69.01,68.94,68.95,177946.0,60.1923,60.2447,60.1836,60.1923,177946.0
2021-11-02 12:35:00,68.95,69.01,68.92,69.0,92660.0,60.1923,60.2447,60.1661,60.236,92660.0
2021-11-02 12:40:00,69.0,69.01,68.95,68.96,64335.0,60.236,60.2447,60.1923,60.2011,64335.0
2021-11-02 12:45:00,68.97,69.02,68.95,68.98,96213.0,60.2098,60.2534,60.1923,60.2185,96213.0
2021-11-02 12:50:00,68.98,69.0,68.89,68.9,278373.0,60.2185,60.236,60.1399,60.1487,278373.0
2021-11-02 12:55:00,68.9,68.91,68.86,68.86,142083.0,60.1487,60.1574,60.1138,60.1138,142083.0
2021-11-02 13:00:00,68.87,68.92,68.86,68.88,149798.0,60.1225,60.1661,60.1138,60.1312,149798.0
2021-11-02 13:05:00,68.89,68.91,68.88,68.89,115690.0,60.1399,60.1574,60.1312,60.1399,115690.0
2021-11-02 13:10:00,68.89,68.96,68.85,68.91,134003.0,60.1399,60.2011,60.105,60.1574,134003.0
2021-11-02 13:15:00,68.91,68.92,68.88,68.9,102027.0,60.1574,60.1661,60.1312,60.1487,102027.0
2021-11-02 13:20:00,68.9,68.91,68.84,68.88,127640.0,60.1487,60.1574,60.0963,60.1312,127640.0
2021-11-02 13:25:00,68.88,68.9,68.82,68.86,102999.0,60.1312,60.1487,60.0788,60.1138,102999.0
2021-11-02 13:30:00,68.87,68.88,68.8,68.81,128060.0,60.1225,60.1312,60.0614,60.0701,128060.0
2021-11-02 13:35:00,68.81,68.82,68.77,68.78,148136.0,60.0701,60.0788,60.0352,60.0439,148136.0
2021-11-02 13:40:00,68.78,68.83,68.76,68.8,246595.0,60.0439,60.0876,60.0265,60.0614,246595.0
2021-11-02 13:45:00,68.8,68.8,68.71,68.72,172336.0,60.0614,60.0614,59.9828,59.9915,172336.0
2021-11-02 13:50:00,68.72,68.77,68.7,68.76,100282.0,59.9915,60.0352,59.9741,60.0265,100282.0
2021-11-02 13:55:00,68.76,68.76,68.7,68.72,120210.0,60.0265,60.0265,59.9741,59.9915,120210.0
2021-11-02 14:00:00,68.72,68.75,68.7,68.73,83598.0,59.9915,60.0177,59.9741,60.0003,83598.0
2021-11-02 14:05:00,68.73,68.73,68.64,68.65,132699.0,60.0003,60.0003,59.9217,59.9304,132699.0
2021-11-02 14:10:00,68.65,68.65,68.61,68.65,204562.0,59.9304,59.9304,59.8955,59.9304,204562.0
2021-11-02 14:15:00,68.65,68.66,68.62,68.64,163201.0,59.9304,59.9392,59.9042,59.9217,163201.0
2021-11-02 14:20:00,68.65,68.65,68.63,68.63,129858.0,59.9304,59.9304,59.913,59.913,129858.0
2021-11-02 14:25:00,68.64,68.71,68.63,68.67,192772.0,59.9217,59.9828,59.913,59.9479,192772.0
2021-11-02 14:30:00,68.67,68.74,68.66,68.7,218907.0,59.9479,60.009,59.9392,59.9741,218907.0
2021-11-02 14:35:00,68.7,68.79,68.7,68.77,169103.0,59.9741,60.0526,59.9741,60.0352,169103.0
2021-11-02 14:40:00,68.77,68.84,68.76,68.82,199023.0,60.0352,60.0963,60.0265,60.0788,199023.0
2021-11-02 14:45:00,68.82,68.85,68.8,68.8,140415.0,60.0788,60.105,60.0614,60.0614,140415.0
2021-11-02 14:50:00,68.81,68.84,68.77,68.78,140004.0,60.0701,60.0963,60.0352,60.0439,140004.0
2021-11-02 14:55:00,68.78,68.78,68.73,68.76,97005.0,60.0439,60.0439,60.0003,60.0265,97005.0
2021-11-02 15:00:00,68.76,68.76,68.68,68.7,175238.0,60.0265,60.0265,59.9566,59.9741,175238.0
2021-11-02 15:05:00,68.7,68.7,68.65,68.67,90863.0,59.9741,59.9741,59.9304,59.9479,90863.0
2021-11-02 15:10:00,68.67,68.72,68.65,68.7,137670.0,59.9479,59.9915,59.9304,59.9741,137670.0
2021-11-02 15:15:00,68.7,68.73,68.69,68.7,136675.0,59.9741,60.0003,59.9653,59.9741,136675.0
2021-11-02 15:20:00,68.7,68.71,68.66,68.67,188066.0,59.9741,59.9828,59.9392,59.9479,188066.0
2021-11-02 15:25:00,68.67,68.72,68.65,68.71,143608.0,59.9479,59.9915,59.9304,59.9828,143608.0
2021-11-02 15:30:00,68.71,68.72,68.65,68.65,236603.0,59.9828,59.9915,59.9304,59.9304,236603.0
2021-11-02 15:35:00,68.65,68.68,68.62,68.66,206107.0,59.9304,59.9566,59.9042,59.9392,206107.0
2021-11-02 15:40:00,68.67,68.67,68.62,68.66,342566.0,59.9479,59.9479,59.9042,59.9392,342566.0
2021-11-02 15:45:00,68.67,68.71,68.66,68.7,354318.0,59.9479,59.9828,59.9392,59.9741,354318.0
2021-11-02 15:50:00,68.7,68.71,68.58,68.66,706487.0,59.9741,59.9828,59.8693,59.9392,706487.0
2021-11-02 15:55:00,68.66,68.66,68.54,68.59,1249806.0,59.9392,59.9392,59.8344,59.8781,1249806.0
2021-11-03 09:30:00,68.3,68.66,68.09,68.66,553702.0,59.6249,59.9392,59.4416,59.9392,553702.0
2021-11-03 09:35:00,68.65,68.72,68.39,68.44,241124.0,59.9304,59.9915,59.7035,59.7471,241124.0
2021-11-03 09:40:00,68.42,68.95,68.41,68.92,346085.0,59.7296,60.1923,59.7209,60.1661,346085.0
2021-11-03 09:45:00,68.93,69.06,68.86,69.05,299369.0,60.1749,60.2884,60.1138,60.2796,299369.0
2021-11-03 09:50:00,69.06,69.15,69.03,69.09,317783.0,60.2884,60.3669,60.2622,60.3145,317783.0
2021-11-03 09:55:00,69.09,69.27,69.07,69.13,332675.0,60.3145,60.4717,60.2971,60.3495,332675.0
2021-11-03 10:00:00,69.14,69.33,69.12,69.23,550942.0,60.3582,60.5241,60.3407,60.4368,550942.0
2021-11-03 10:05:00,69.23,69.4,69.13,69.4,437085.0,60.4368,60.5852,60.3495,60.5852,437085.0
2021-11-03 10:10:00,69.39,69.44,69.27,69.41,240102.0,60.5764,60.6201,60.4717,60.5939,240102.0
2021-11-03 10:15:00,69.41,69.41,69.31,69.35,214788.0,60.5939,60.5939,60.5066,60.5415,214788.0
2021-11-03 10:20:00,69.34,69.36,69.25,69.31,344398.0,60.5328,60.5502,60.4542,60.5066,344398.0
2021-11-03 10:25:00,69.31,69.41,69.3,69.4,328954.0,60.5066,60.5939,60.4979,60.5852,328954.0
2021-11-03 10:30:00,69.4,69.44,69.27,69.28,372781.0,60.5852,60.6201,60.4717,60.4804,372781.0
2021-11-03 10:35:00,69.28,69.45,69.27,69.42,461449.0,60.4804,60.6288,60.4717,60.6026,461449.0
2021-11-03 10:40:00,69.42,69.57,69.36,69.53,312082.0,60.6026,60.7336,60.5502,60.6987,312082.0
2021-11-03 10:45:00,69.54,69.54,69.32,69.33,350303.0,60.7074,60.7074,60.5153,60.5241,350303.0
2021-11-03 10:50:00,69.33,69.35,69.19,69.29,331320.0,60.5241,60.5415,60.4018,60.4891,331320.0
2021-11-03 10:55:00,69.3,69.37,69.21,69.22,270100.0,60.4979,60.559,60.4193,60.428,270100.0
2021-11-03 11:00:00,69.22,69.34,69.11,69.32,273584.0,60.428,60.5328,60.332,60.5153,273584.0
2021-11-03 11:05:00,69.33,69.4,69.27,69.3,145268.0,60.5241,60.5852,60.4717,60.4979,145268.0
2021-11-03 11:10:00,69.31,69.43,69.3,69.42,168536.0,60.5066,60.6114,60.4979,60.6026,168536.0
2021-11-03 11:15:00,69.42,69.49,69.32,69.32,226719.0,60.6026,60.6637,60.5153,60.5153,226719.0
2021-11-03 11:20:00,69.33,69.33,69.22,69.22,129484.0,60.5241,60.5241,60.428,60.428,129484.0
2021-11-03 11:25:00,69.23,69.25,69.15,69.19,132510.0,60.4368,60.4542,60.3669,60.4018,132510.0
2021-11-03 11:30:00,69.19,69.3,69.19,69.24,132367.0,60.4018,60.4979,60.4018,60.4455,132367.0
2021-11-03 11:35:00,69.24,69.26,69.19,69.2,98758.0,60.4455,60.463,60.4018,60.4106,98758.0
2021-11-03 11:40:00,69.2,69.2,69.11,69.12,120249.0,60.4106,60.4106,60.332,60.3407,120249.0
2021-11-03 11:45:00,69.12,69.18,69.11,69.16,71007.0,60.3407,60.3931,60.332,60.3757,71007.0
2021-11-03 11:50:00,69.16,69.17,69.11,69.17,83946.0,60.3757,60.3844,60.332,60.3844,83946.0
2021-11-03 11:55:00,69.17,69.18,69.07,69.07,118441.0,60.3844,60.3931,60.2971,60.2971,118441.0
2021-11-03 12:00:00,69.08,69.08,68.94,68.99,241854.0,60.3058,60.3058,60.1836,60.2272,241854.0
2021-11-03 12:05:00,68.99,69.03,68.95,68.99,102333.0,60.2272,60.2622,60.1923,60.2272,102333.0
2021-11-03 12:10:00,68.98,68.99,68.92,68.94,106880.0,60.2185,60.2272,60.1661,60.1836,106880.0
2021-11-03 12:15:00,68.95,68.99,68.88,68.9,271072.0,60.1923,60.2272,60.1312,60.1487,271072.0
2021-11-03 12:20:00,68.89,68.92,68.84,68.91,128933.0,60.1399,60.1661,60.0963,60.1574,128933.0
2021-11-03 12:25:00,68.91,68.96,68.89,68.91,115856.0,60.1574,60.2011,60.1399,60.1574,115856.0
2021-11-03 12:30:00,68.9,69.02,68.89,69.01,126798.0,60.1487,60.2534,60.1399,60.2447,126798.0
2021-11-03 12:35:00,69.02,69.07,69.0,69.07,88664.0,60.2534,60.2971,60.236,60.2971,88664.0
2021-11-03 12:40:00,69.07,69.07,69.0,69.05,79821.0,60.2971,60.2971,60.236,60.2796,79821.0
2021-11-03 12:45:00,69.05,69.11,69.03,69.11,93402.0,60.2796,60.332,60.2622,60.332,93402.0
2021-11-03 12:50:00,69.11,69.12,69.04,69.06,120609.0,60.332,60.3407,60.2709,60.2884,120609.0
2021-11-03 12:55:00,69.06,69.07,69.02,69.06,66237.0,60.2884,60.2971,60.2534,60.2884,66237.0
2021-11-03 13:00:00,69.06,69.07,69.0,69.02,81832.0,60.2884,60.2971,60.236,60.2534,81832.0
2021-11-03 13:05:00,69.03,69.05,68.98,69.01,70908.0,60.2622,60.2796,60.2185,60.2447,70908.0
2021-11-03 13:10:00,69.01,69.02,68.95,69.0,71121.0,60.2447,60.2534,60.1923,60.236,71121.0
2021-11-03 13:15:00,69.0,69.01,68.91,68.91,61019.0,60.236,60.2447,60.1574,60.1574,61019.0
2021-11-03 13:20:00,68.91,68.93,68.87,68.88,121433.0,60.1574,60.1749,60.1225,60.1312,121433.0
2021-11-03 13:25:00,68.88,68.89,68.83,68.85,71723.0,60.1312,60.1399,60.0876,60.105,71723.0
2021-11-03 13:30:00,68.84,68.85,68.78,68.82,62703.0,60.0963,60.105,60.0439,60.0788,62703.0
2021-11-03 13:35:00,68.82,68.82,68.76,68.79,78713.0,60.0788,60.0788,60.0265,60.0526,78713.0
2021-11-03 13:40:00,68.79,68.83,68.76,68.83,63055.0,60.0526,60.0876,60.0265,60.0876,63055.0
2021-11-03 13:45:00,68.83,68.83,68.75,68.83,77963.0,60.0876,60.0876,60.0177,60.0876,77963.0
2021-11-03 13:50:00,68.83,68.86,68.82,68.86,89617.0,60.0876,60.1138,60.0788,60.1138,89617.0
2021-11-03 13:55:00,68.86,68.93,68.84,68.9,113525.0,60.1138,60.1749,60.0963,60.1487,113525.0
2021-11-03 14:00:00,68.89,69.12,68.82,69.02,177369.0,60.1399,60.3407,60.0788,60.2534,177369.0
2021-11-03 14:05:00,69.02,69.29,69.0,69.26,184974.0,60.2534,60.4891,60.236,60.463,184974.0
2021-11-03 14:10:00,69.26,69.43,69.2,69.42,260330.0,60.463,60.6114,60.4106,60.6026,260330.0
2021-11-03 14:15:00,69.42,69.58,69.4,69.52,315597.0,60.6026,60.7423,60.5852,60.6899,315597.0
2021-11-03 14:20:00,69.52,69.55,69.22,69.23,565706.0,60.6899,60.7161,60.428,60.4368,565706.0
2021-11-03 14:25:00,69.23,69.24,69.06,69.08,306211.0,60.4368,60.4455,60.2884,60.3058,306211.0
2021-11-03 14:30:00,69.07,69.18,69.05,69.13,155093.0,60.2971,60.3931,60.2796,60.3495,155093.0
2021-11-03 14:35:00,69.13,69.21,69.12,69.13,121038.0,60.3495,60.4193,60.3407,60.3495,121038.0
2021-11-03 14:40:00,69.13,69.23,69.12,69.18,146487.0,60.3495,60.4368,60.3407,60.3931,146487.0
2021-11-03 14:45:00,69.19,69.28,69.15,69.28,202684.0,60.4018,60.4804,60.3669,60.4804,202684.0
2021-11-03 14:50:00,69.28,69.37,69.24,69.34,278525.0,60.4804,60.559,60.4455,60.5328,278525.0
2021-11-03 14:55:00,69.35,69.39,69.32,69.34,222681.0,60.5415,60.5764,60.5153,60.5328,222681.0
2021-11-03 15:00:00,69.34,69.45,69.34,69.42,192007.0,60.5328,60.6288,60.5328,60.6026,192007.0
2021-11-03 15:05:00,69.41,69.57,69.38,69.54,145876.0,60.5939,60.7336,60.5677,60.7074,145876.0
2021-11-03 15:10:00,69.53,69.58,69.48,69.52,217098.0,60.6987,60.7423,60.655,60.6899,217098.0
2021-11-03 15:15:00,69.52,69.53,69.42,69.44,181514.0,60.6899,60.6987,60.6026,60.6201,181514.0
2021-11-03 15:20:00,69.44,69.45,69.28,69.31,270109.0,60.6201,60.6288,60.4804,60.5066,270109.0
2021-11-03 15:25:00,69.31,69.35,69.26,69.33,162659.0,60.5066,60.5415,60.463,60.5241,162659.0
2021-11-03 15:30:00,69.33,69.33,69.21,69.24,212574.0,60.5241,60.5241,60.4193,60.4455,212574.0
2021-11-03 15:35:00,69.24,69.3,69.21,69.24,142264.0,60.4455,60.4979,60.4193,60.4455,142264.0
2021-11-03 15:40:00,69.24,69.25,69.17,69.23,169179.0,60.4455,60.4542,60.3844,60.4368,169179.0
2021-11-03 15:45:00,69.23,69.26,69.17,69.22,170369.0,60.4368,60.463,60.3844,60.428,170369.0
2021-11-03 15:50:00,69.22,69.23,69.08,69.11,481908.0,60.428,60.4368,60.3058,60.332,481908.0
2021-11-03 15:55:00,69.11,69.11,68.94,69.01,1213558.0,60.332,60.332,60.1836,60.2447,1213558.0
2021-11-04 09:30:00,68.75,68.77,68.15,68.16,627144.0,60.0177,60.0352,59.4939,59.5027,627144.0
2021-11-04 09:35:00,68.15,68.26,67.87,67.97,695174.0,59.4939,59.59,59.2495,59.3368,695174.0
2021-11-04 09:40:00,67.98,67.98,67.67,67.8,578945.0,59.3455,59.3455,59.0749,59.1884,578945.0
2021-11-04 09:45:00,67.79,67.79,67.41,67.56,741793.0,59.1797,59.1797,58.8479,58.9789,741793.0
2021-11-04 09:50:00,67.56,67.87,67.52,67.77,593735.0,58.9789,59.2495,58.944,59.1622,593735.0
2021-11-04 09:55:00,67.77,67.84,67.64,67.76,278143.0,59.1622,59.2233,59.0487,59.1535,278143.0
2021-11-04 10:00:00,67.76,67.93,67.75,67.8,469273.0,59.1535,59.3019,59.1447,59.1884,469273.0
2021-11-04 10:05:00,67.81,67.94,67.76,67.87,313681.0,59.1971,59.3106,59.1535,59.2495,313681.0
2021-11-04 10:10:00,67.88,67.98,67.8,67.83,179047.0,59.2582,59.3455,59.1884,59.2146,179047.0
2021-11-04 10:15:00,67.84,67.87,67.54,67.56,306713.0,59.2233,59.2495,58.9614,58.9789,306713.0
2021-11-04 10:20:00,67.56,67.57,67.46,67.54,653417.0,58.9789,58.9876,58.8916,58.9614,653417.0
2021-11-04 10:25:00,67.53,67.6,67.45,67.52,303252.0,58.9527,59.0138,58.8828,58.944,303252.0
2021-11-04 10:30:00,67.53,67.57,67.34,67.36,460053.0,58.9527,58.9876,58.7868,58.8043,460053.0
2021-11-04 10:35:00,67.35,67.36,67.1,67.29,724167.0,58.7955,58.8043,58.5773,58.7432,724167.0
2021-11-04 10:40:00,67.28,67.31,67.2,67.21,224202.0,58.7344,58.7606,58.6646,58.6733,224202.0
2021-11-04 10:45:00,67.21,67.25,67.11,67.12,390020.0,58.6733,58.7082,58.586,58.5948,390020.0
2021-11-04 10:50:00,67.12,67.12,66.92,66.97,632917.0,58.5948,58.5948,58.4202,58.4638,632917.0
2021-11-04 10:55:00,66.97,67.15,66.97,67.0,452010.0,58.4638,58.621,58.4638,58.49,452010.0
2021-11-04 11:00:00,67.01,67.01,66.9,66.91,350356.0,58.4987,58.4987,58.4027,58.4114,350356.0
2021-11-04 11:05:00,66.91,66.91,66.74,66.82,430101.0,58.4114,58.4114,58.263,58.3329,430101.0
2021-11-04 11:10:00,66.81,66.96,66.76,66.78,507286.0,58.3241,58.4551,58.2805,58.2979,507286.0
2021-11-04 11:15:00,66.78,66.81,66.74,66.76,285449.0,58.2979,58.3241,58.263,58.2805,285449.0
2021-11-04 11:20:00,66.76,66.85,66.69,66.72,435397.0,58.2805,58.3591,58.2194,58.2456,435397.0
2021-11-04 11:25:00,66.72,66.77,66.69,66.75,304187.0,58.2456,58.2892,58.2194,58.2718,304187.0
2021-11-04 11:30:00,66.74,66.92,66.7,66.87,717850.0,58.263,58.4202,58.2281,58.3765,717850.0
2021-11-04 11:35:00,66.87,66.93,66.85,66.88,321580.0,58.3765,58.4289,58.3591,58.3852,321580.0
2021-11-04 11:40:00,66.87,67.01,66.87,67.01,249752.0,58.3765,58.4987,58.3765,58.4987,249752.0
2021-11-04 11:45:00,67.0,67.06,66.97,67.01,352942.0,58.49,58.5424,58.4638,58.4987,352942.0
2021-11-04 11:50:00,67.0,67.03,66.96,67.01,360797.0,58.49,58.5162,58.4551,58.4987,360797.0
2021-11-04 11:55:00,67.02,67.13,67.0,67.12,225914.0,58.5075,58.6035,58.49,58.5948,225914.0
2021-11-04 12:00:00,67.12,67.14,67.03,67.09,294963.0,58.5948,58.6122,58.5162,58.5686,294963.0
2021-11-04 12:05:00,67.09,67.13,67.03,67.05,197420.0,58.5686,58.6035,58.5162,58.5337,197420.0
2021-11-04 12:10:00,67.05,67.07,66.97,67.03,285948.0,58.5337,58.5511,58.4638,58.5162,285948.0
2021-11-04 12:15:00,67.03,67.03,66.94,67.0,303594.0,58.5162,58.5162,58.4376,58.49,303594.0
2021-11-04 12:20:00,67.0,67.0,66.94,66.96,215635.0,58.49,58.49,58.4376,58.4551,215635.0
2021-11-04 12:25:00,66.96,67.03,66.95,67.0,199461.0,58.4551,58.5162,58.4464,58.49,199461.0
2021-11-04 12:30:00,67.01,67.01,66.93,66.97,297516.0,58.4987,58.4987,58.4289,58.4638,297516.0
2021-11-04 12:35:00,66.97,66.97,66.91,66.92,274684.0,58.4638,58.4638,58.4114,58.4202,274684.0
2021-11-04 12:40:00,66.92,66.99,66.91,66.99,281866.0,58.4202,58.4813,58.4114,58.4813,281866.0
2021-11-04 12:45:00,66.99,67.07,66.98,67.05,174873.0,58.4813,58.5511,58.4725,58.5337,174873.0
2021-11-04 12:50:00,67.04,67.1,67.01,67.03,145946.0,58.5249,58.5773,58.4987,58.5162,145946.0
2021-11-04 12:55:00,67.03,67.04,66.9,66.92,219683.0,58.5162,58.5249,58.4027,58.4202,219683.0
2021-11-04 13:00:00,66.92,66.92,66.82,66.87,400337.0,58.4202,58.4202,58.3329,58.3765,400337.0
2021-11-04 13:05:00,66.87,66.95,66.83,66.94,292382.0,58.3765,58.4464,58.3416,58.4376,292382.0
2021-11-04 13:10:00,66.94,67.01,66.92,67.0,129146.0,58.4376,58.4987,58.4202,58.49,129146.0
2021-11-04 13:15:00,67.0,67.0,66.9,66.96,128746.0,58.49,58.49,58.4027,58.4551,128746.0
2021-11-04 13:20:00,66.96,67.01,66.95,67.0,142607.0,58.4551,58.4987,58.4464,58.49,142607.0
2021-11-04 13:25:00,67.01,67.03,66.98,67.02,134322.0,58.4987,58.5162,58.4725,58.5075,134322.0
2021-11-04 13:30:00,67.03,67.03,66.92,66.94,254581.0,58.5162,58.5162,58.4202,58.4376,254581.0
2021-11-04 13:35:00,66.94,66.94,66.85,66.91,149098.0,58.4376,58.4376,58.3591,58.4114,149098.0
2021-11-04 13:40:00,66.91,66.95,66.85,66.9,183991.0,58.4114,58.4464,58.3591,58.4027,183991.0
2021-11-04 13:45:00,66.9,66.9,66.79,66.81,392192.0,58.4027,58.4027,58.3067,58.3241,392192.0
2021-11-04 13:50:00,66.82,66.83,66.76,66.78,133307.0,58.3329,58.3416,58.2805,58.2979,133307.0
2021-11-04 13:55:00,66.77,66.82,66.72,66.82,232039.0,58.2892,58.3329,58.2456,58.3329,232039.0
2021-11-04 14:00:00,66.82,66.82,66.69,66.69,285198.0,58.3329,58.3329,58.2194,58.2194,285198.0
2021-11-04 14:05:00,66.7,66.77,66.66,66.73,287748.0,58.2281,58.2892,58.1932,58.2543,287748.0
2021-11-04 14:10:00,66.74,66.83,66.73,66.79,157841.0,58.263,58.3416,58.2543,58.3067,157841.0
2021-11-04 14:15:00,66.79,66.82,66.72,66.73,204382.0,58.3067,58.3329,58.2456,58.2543,204382.0
2021-11-04 14:20:00,66.73,66.8,66.73,66.76,123319.0,58.2543,58.3154,58.2543,58.2805,123319.0
2021-11-04 14:25:00,66.76,66.78,66.69,66.7,161192.0,58.2805,58.2979,58.2194,58.2281,161192.0
2021-11-04 14:30:00,66.7,66.71,66.62,66.64,239844.0,58.2281,58.2368,58.1583,58.1757,239844.0
2021-11-04 14:35:00,66.64,66.68,66.63,66.63,146963.0,58.1757,58.2106,58.167,58.167,146963.0
2021-11-04 14:40:00,66.64,66.73,66.64,66.72,160111.0,58.1757,58.2543,58.1757,58.2456,160111.0
2021-11-04 14:45:00,66.72,66.74,66.68,66.73,176825.0,58.2456,58.263,58.2106,58.2543,176825.0
2021-11-04 14:50:00,66.74,66.75,66.69,66.73,185798.0,58.263,58.2718,58.2194,58.2543,185798.0
2021-11-04 14:55:00,66.72,66.73,66.63,66.67,233905.0,58.2456,58.2543,58.167,58.2019,233905.0
2021-11-04 15:00:00,66.67,66.68,66.56,66.56,261636.0,58.2019,58.2106,58.1059,58.1059,261636.0
2021-11-04 15:05:00,66.56,66.64,66.52,66.62,385635.0,58.1059,58.1757,58.071,58.1583,385635.0
2021-11-04 15:10:00,66.62,66.66,66.59,66.64,324795.0,58.1583,58.1932,58.1321,58.1757,324795.0
2021-11-04 15:15:00,66.64,66.68,66.62,66.67,183104.0,58.1757,58.2106,58.1583,58.2019,183104.0
2021-11-04 15:20:00,66.67,66.74,66.66,66.72,230024.0,58.2019,58.263,58.1932,58.2456,230024.0
2021-11-04 15:25:00,66.72,66.82,66.7,66.78,268983.0,58.2456,58.3329,58.2281,58.2979,268983.0
2021-11-04 15:30:00,66.78,66.86,66.76,66.86,294343.0,58.2979,58.3678,58.2805,58.3678,294343.0
2021-11-04 15:35:00,66.86,66.95,66.85,66.88,383273.0,58.3678,58.4464,58.3591,58.3852,383273.0
2021-11-04 15:40:00,66.88,66.93,66.79,66.92,356847.0,58.3852,58.4289,58.3067,58.4202,356847.0
2021-11-04 15:45:00,66.92,66.97,66.91,66.92,547993.0,58.4202,58.4638,58.4114,58.4202,547993.0
2021-11-04 15:50:00,66.95,67.03,66.89,67.02,740041.0,58.4464,58.5162,58.394,58.5075,740041.0
2021-11-04 15:55:00,67.02,67.03,66.86,67.01,1736255.0,58.5075,58.5162,58.3678,58.4987,1736255.0
2021-11-05 09:30:00,67.82,67.85,67.53,67.7,1216506.0,59.2059,59.232,58.9527,59.1011,1216506.0
2021-11-05 09:35:00,67.7,67.88,67.32,67.36,531189.0,59.1011,59.2582,58.7694,58.8043,531189.0
2021-11-05 09:40:00,67.36,67.61,67.28,67.5,730974.0,58.8043,59.0225,58.7344,58.9265,730974.0
2021-11-05 09:45:00,67.5,67.67,67.41,67.62,386306.0,58.9265,59.0749,58.8479,59.0313,386306.0
2021-11-05 09:50:00,67.62,67.83,67.55,67.63,438177.0,59.0313,59.2146,58.9701,59.04,438177.0
2021-11-05 09:55:00,67.63,67.79,67.6,67.65,350299.0,59.04,59.1797,59.0138,59.0574,350299.0
2021-11-05 10:00:00,67.64,67.71,67.57,67.7,267337.0,59.0487,59.1098,58.9876,59.1011,267337.0
2021-11-05 10:05:00,67.7,67.76,67.64,67.7,438976.0,59.1011,59.1535,59.0487,59.1011,438976.0
2021-11-05 10:10:00,67.71,67.81,67.68,67.69,264595.0,59.1098,59.1971,59.0836,59.0924,264595.0
2021-11-05 10:15:00,67.69,67.73,67.51,67.68,285043.0,59.0924,59.1273,58.9352,59.0836,285043.0
2021-11-05 10:20:00,67.69,67.78,67.68,67.73,154122.0,59.0924,59.1709,59.0836,59.1273,154122.0
2021-11-05 10:25:00,67.73,67.79,67.7,67.78,200974.0,59.1273,59.1797,59.1011,59.1709,200974.0
2021-11-05 10:30:00,67.78,67.84,67.69,67.75,281753.0,59.1709,59.2233,59.0924,59.1447,281753.0
2021-11-05 10:35:00,67.74,67.89,67.72,67.74,264263.0,59.136,59.267,59.1186,59.136,264263.0
2021-11-05 10:40:00,67.73,67.94,67.7,67.94,315374.0,59.1273,59.3106,59.1011,59.3106,315374.0
2021-11-05 10:45:00,67.93,67.97,67.84,67.87,149433.0,59.3019,59.3368,59.2233,59.2495,149433.0
2021-11-05 10:50:00,67.87,67.91,67.77,67.81,143809.0,59.2495,59.2844,59.1622,59.1971,143809.0
2021-11-05 10:55:00,67.81,67.89,67.79,67.85,178698.0,59.1971,59.267,59.1797,59.232,178698.0
2021-11-05 11:00:00,67.86,67.99,67.8,67.98,312190.0,59.2408,59.3543,59.1884,59.3455,312190.0
2021-11-05 11:05:00,67.98,67.98,67.87,67.92,123010.0,59.3455,59.3455,59.2495,59.2931,123010.0
2021-11-05 11:10:00,67.92,67.97,67.88,67.89,145669.0,59.2931,59.3368,59.2582,59.267,145669.0
2021-11-05 11:15:00,67.89,67.91,67.83,67.84,175249.0,59.267,59.2844,59.2146,59.2233,175249.0
2021-11-05 11:20:00,67.84,67.89,67.82,67.88,164145.0,59.2233,59.267,59.2059,59.2582,164145.0
2021-11-05 11:25:00,67.88,67.89,67.8,67.83,135400.0,59.2582,59.267,59.1884,59.2146,135400.0
2021-11-05 11:30:00,67.83,67.88,67.76,67.8,323908.0,59.2146,59.2582,59.1535,59.1884,323908.0
2021-11-05 11:35:00,67.8,67.8,67.65,67.67,285907.0,59.1884,59.1884,59.0574,59.0749,285907.0
2021-11-05 11:40:00,67.67,67.68,67.5,67.51,200750.0,59.0749,59.0836,58.9265,58.9352,200750.0
2021-11-05 11:45:00,67.52,67.57,67.49,67.5,188474.0,58.944,58.9876,58.9178,58.9265,188474.0
2021-11-05 11:50:00,67.49,67.5,67.4,67.48,164862.0,58.9178,58.9265,58.8392,58.909,164862.0
2021-11-05 11:55:00,67.48,67.51,67.45,67.49,104950.0,58.909,58.9352,58.8828,58.9178,104950.0
2021-11-05 12:00:00,67.49,67.57,67.48,67.52,119378.0,58.9178,58.9876,58.909,58.944,119378.0
2021-11-05 12:05:00,67.52,67.58,67.5,67.58,98951.0,58.944,58.9963,58.9265,58.9963,98951.0
2021-11-05 12:10:00,67.58,67.58,67.51,67.56,202730.0,58.9963,58.9963,58.9352,58.9789,202730.0
2021-11-05 12:15:00,67.56,67.56,67.5,67.54,145339.0,58.9789,58.9789,58.9265,58.9614,145339.0
2021-11-05 12:20:00,67.53,67.56,67.5,67.52,150291.0,58.9527,58.9789,58.9265,58.944,150291.0
2021-11-05 12:25:00,67.52,67.59,67.49,67.5,142150.0,58.944,59.0051,58.9178,58.9265,142150.0
2021-11-05 12:30:00,67.5,67.54,67.46,67.53,103258.0,58.9265,58.9614,58.8916,58.9527,103258.0
2021-11-05 12:35:00,67.53,67.56,67.44,67.48,153804.0,58.9527,58.9789,58.8741,58.909,153804.0
2021-11-05 12:40:00,67.47,67.47,67.39,67.46,93709.0,58.9003,58.9003,58.8305,58.8916,93709.0
2021-11-05 12:45:00,67.47,67.51,67.43,67.51,99842.0,58.9003,58.9352,58.8654,58.9352,99842.0
2021-11-05 12:50:00,67.51,67.52,67.41,67.41,126549.0,58.9352,58.944,58.8479,58.8479,126549.0
2021-11-05 12:55:00,67.42,67.42,67.33,67.34,180454.0,58.8567,58.8567,58.7781,58.7868,180454.0
2021-11-05 13:00:00,67.34,67.41,67.34,67.37,123362.0,58.7868,58.8479,58.7868,58.813,123362.0
2021-11-05 13:05:00,67.37,67.41,67.35,67.38,103400.0,58.813,58.8479,58.7955,58.8217,103400.0
2021-11-05 13:10:00,67.39,67.4,67.33,67.37,87012.0,58.8305,58.8392,58.7781,58.813,87012.0
2021-11-05 13:15:00,67.37,67.49,67.36,67.48,73816.0,58.813,58.9178,58.8043,58.909,73816.0
2021-11-05 13:20:00,67.48,67.49,67.37,67.38,100293.0,58.909,58.9178,58.813,58.8217,100293.0
2021-11-05 13:25:00,67.38,67.39,67.24,67.27,197543.0,58.8217,58.8305,58.6995,58.7257,197543.0
2021-11-05 13:30:00,67.27,67.41,67.27,67.4,139330.0,58.7257,58.8479,58.7257,58.8392,139330.0
2021-11-05 13:35:00,67.4,67.4,67.26,67.26,60350.0,58.8392,58.8392,58.717,58.717,60350.0
2021-11-05 13:40:00,67.27,67.28,67.19,67.22,124603.0,58.7257,58.7344,58.6559,58.6821,124603.0
2021-11-05 13:45:00,67.23,67.23,67.11,67.15,100561.0,58.6908,58.6908,58.586,58.621,100561.0
2021-11-05 13:50:00,67.15,67.25,67.14,67.23,108243.0,58.621,58.7082,58.6122,58.6908,108243.0
2021-11-05 13:55:00,67.23,67.29,67.19,67.23,75344.0,58.6908,58.7432,58.6559,58.6908,75344.0
2021-11-05 14:00:00,67.22,67.28,67.19,67.28,99711.0,58.6821,58.7344,58.6559,58.7344,99711.0
2021-11-05 14:05:00,67.28,67.3,67.24,67.25,89639.0,58.7344,58.7519,58.6995,58.7082,89639.0
2021-11-05 14:10:00,67.25,67.34,67.21,67.31,103600.0,58.7082,58.7868,58.6733,58.7606,103600.0
2021-11-05 14:15:00,67.31,67.34,67.27,67.31,93071.0,58.7606,58.7868,58.7257,58.7606,93071.0
2021-11-05 14:20:00,67.31,67.31,67.24,67.26,78234.0,58.7606,58.7606,58.6995,58.717,78234.0
2021-11-05 14:25:00,67.26,67.32,67.25,67.3,93562.0,58.717,58.7694,58.7082,58.7519,93562.0
2021-11-05 14:30:00,67.3,67.32,67.26,67.27,114890.0,58.7519,58.7694,58.717,58.7257,114890.0
2021-11-05 14:35:00,67.27,67.27,67.2,67.23,119066.0,58.7257,58.7257,58.6646,58.6908,119066.0
2021-11-05 14:40:00,67.23,67.25,67.17,67.19,124548.0,58.6908,58.7082,58.6384,58.6559,124548.0
2021-11-05 14:45:00,67.19,67.25,67.17,67.21,101097.0,58.6559,58.7082,58.6384,58.6733,101097.0
2021-11-05 14:50:00,67.21,67.24,67.19,67.23,141920.0,58.6733,58.6995,58.6559,58.6908,141920.0
2021-11-05 14:55:00,67.23,67.24,67.19,67.2,94482.0,58.6908,58.6995,58.6559,58.6646,94482.0
2021-11-05 15:00:00,67.2,67.21,67.13,67.16,176904.0,58.6646,58.6733,58.6035,58.6297,176904.0
2021-11-05 15:05:00,67.15,67.22,67.13,67.2,144855.0,58.621,58.6821,58.6035,58.6646,144855.0
2021-11-05 15:10:00,67.2,67.22,67.17,67.2,153395.0,58.6646,58.6821,58.6384,58.6646,153395.0
2021-11-05 15:15:00,67.19,67.19,67.11,67.12,164538.0,58.6559,58.6559,58.586,58.5948,164538.0
2021-11-05 15:20:00,67.12,67.13,67.04,67.06,168352.0,58.5948,58.6035,58.5249,58.5424,168352.0
2021-11-05 15:25:00,67.07,67.08,67.02,67.05,151362.0,58.5511,58.5598,58.5075,58.5337,151362.0
2021-11-05 15:30:00,67.05,67.07,66.99,67.0,247543.0,58.5337,58.5511,58.4813,58.49,247543.0
2021-11-05 15:35:00,67.0,67.09,66.99,67.07,231721.0,58.49,58.5686,58.4813,58.5511,231721.0
2021-11-05 15:40:00,67.06,67.1,67.02,67.06,260311.0,58.5424,58.5773,58.5075,58.5424,260311.0
2021-11-05 15:45:00,67.06,67.1,67.01,67.03,190299.0,58.5424,58.5773,58.4987,58.5162,190299.0
2021-11-05 15:50:00,67.04,67.08,67.01,67.04,344723.0,58.5249,58.5598,58.4987,58.5249,344723.0
2021-11-05 15:55:00,67.04,67.04,66.95,67.0,1194208.0,58.5249,58.5249,58.4464,58.49,1194208.0
2021-11-08 09:30:00,67.89,67.96,67.37,67.89,1040977.0,59.267,59.3281,58.813,59.267,1040977.0
2021-11-08 09:35:00,67.88,68.24,67.86,68.19,788041.0,59.2582,59.5725,59.2408,59.5289,788041.0
2021-11-08 09:40:00,68.18,68.94,68.17,68.82,1218193.0,59.5201,60.1836,59.5114,60.0788,1218193.0
2021-11-08 09:45:00,68.83,68.83,68.52,68.68,826952.0,60.0876,60.0876,59.8169,59.9566,826952.0
2021-11-08 09:50:00,68.67,68.91,68.66,68.73,522548.0,59.9479,60.1574,59.9392,60.0003,522548.0
2021-11-08 09:55:00,68.72,68.78,68.5,68.73,525011.0,59.9915,60.0439,59.7995,60.0003,525011.0
2021-11-08 10:00:00,68.73,69.02,68.62,68.65,714179.0,60.0003,60.2534,59.9042,59.9304,714179.0
2021-11-08 10:05:00,68.65,68.78,68.55,68.75,328240.0,59.9304,60.0439,59.8431,60.0177,328240.0
2021-11-08 10:10:00,68.75,68.84,68.65,68.66,401111.0,60.0177,60.0963,59.9304,59.9392,401111.0
2021-11-08 10:15:00,68.66,68.81,68.62,68.63,307412.0,59.9392,60.0701,59.9042,59.913,307412.0
2021-11-08 10:20:00,68.63,68.65,68.49,68.53,272349.0,59.913,59.9304,59.7908,59.8257,272349.0
2021-11-08 10:25:00,68.53,68.67,68.52,68.58,223233.0,59.8257,59.9479,59.8169,59.8693,223233.0
2021-11-08 10:30:00,68.59,68.59,68.47,68.54,221625.0,59.8781,59.8781,59.7733,59.8344,221625.0
2021-11-08 10:35:00,68.56,68.8,68.55,68.75,313865.0,59.8519,60.0614,59.8431,60.0177,313865.0
2021-11-08 10:40:00,68.75,68.81,68.64,68.8,327072.0,60.0177,60.0701,59.9217,60.0614,327072.0
2021-11-08 10:45:00,68.8,68.99,68.76,68.98,316144.0,60.0614,60.2272,60.0265,60.2185,316144.0
2021-11-08 10:50:00,68.98,69.01,68.91,68.93,462078.0,60.2185,60.2447,60.1574,60.1749,462078.0
2021-11-08 10:55:00,68.93,68.96,68.81,68.87,357130.0,60.1749,60.2011,60.0701,60.1225,357130.0
2021-11-08 11:00:00,68.87,69.02,68.86,68.98,310215.0,60.1225,60.2534,60.1138,60.2185,310215.0
2021-11-08 11:05:00,68.98,69.01,68.85,68.9,303076.0,60.2185,60.2447,60.105,60.1487,303076.0
2021-11-08 11:10:00,68.9,68.99,68.86,68.9,317881.0,60.1487,60.2272,60.1138,60.1487,317881.0
2021-11-08 11:15:00,68.91,68.99,68.82,68.98,186103.0,60.1574,60.2272,60.0788,60.2185,186103.0
2021-11-08 11:20:00,68.98,68.98,68.88,68.95,112892.0,60.2185,60.2185,60.1312,60.1923,112892.0
2021-11-08 11:25:00,68.95,69.01,68.89,68.9,205228.0,60.1923,60.2447,60.1399,60.1487,205228.0
2021-11-08 11:30:00,68.89,68.96,68.87,68.87,217600.0,60.1399,60.2011,60.1225,60.1225,217600.0
2021-11-08 11:35:00,68.88,68.89,68.75,68.84,205016.0,60.1312,60.1399,60.0177,60.0963,205016.0
2021-11-08 11:40:00,68.84,68.94,68.83,68.87,182226.0,60.0963,60.1836,60.0876,60.1225,182226.0
2021-11-08 11:45:00,68.87,68.93,68.78,68.91,129596.0,60.1225,60.1749,60.0439,60.1574,129596.0
2021-11-08 11:50:00,68.91,68.92,68.8,68.85,179976.0,60.1574,60.1661,60.0614,60.105,179976.0
2021-11-08 11:55:00,68.84,68.85,68.74,68.75,253611.0,60.0963,60.105,60.009,60.0177,253611.0
2021-11-08 12:00:00,68.75,68.75,68.52,68.56,268873.0,60.0177,60.0177,59.8169,59.8519,268873.0
2021-11-08 12:05:00,68.56,68.68,68.55,68.6,136349.0,59.8519,59.9566,59.8431,59.8868,136349.0
2021-11-08 12:10:00,68.61,68.64,68.57,68.58,64876.0,59.8955,59.9217,59.8606,59.8693,64876.0
2021-11-08 12:15:00,68.58,68.61,68.56,68.58,87189.0,59.8693,59.8955,59.8519,59.8693,87189.0
2021-11-08 12:20:00,68.58,68.63,68.54,68.6,109857.0,59.8693,59.913,59.8344,59.8868,109857.0
2021-11-08 12:25:00,68.61,68.64,68.56,68.58,117114.0,59.8955,59.9217,59.8519,59.8693,117114.0
2021-11-08 12:30:00,68.58,68.61,68.52,68.59,114877.0,59.8693,59.8955,59.8169,59.8781,114877.0
2021-11-08 12:35:00,68.59,68.61,68.54,68.56,80440.0,59.8781,59.8955,59.8344,59.8519,80440.0
2021-11-08 12:40:00,68.55,68.59,68.48,68.5,129645.0,59.8431,59.8781,59.782,59.7995,129645.0
2021-11-08 12:45:00,68.49,68.5,68.41,68.41,129482.0,59.7908,59.7995,59.7209,59.7209,129482.0
2021-11-08 12:50:00,68.42,68.42,68.3,68.31,153095.0,59.7296,59.7296,59.6249,59.6336,153095.0
2021-11-08 12:55:00,68.31,68.37,68.26,68.3,165684.0,59.6336,59.686,59.59,59.6249,165684.0
2021-11-08 13:00:00,68.3,68.34,68.26,68.28,150668.0,59.6249,59.6598,59.59,59.6074,150668.0
2021-11-08 13:05:00,68.28,68.4,68.28,68.36,237377.0,59.6074,59.7122,59.6074,59.6773,237377.0
2021-11-08 13:10:00,68.36,68.37,68.26,68.29,131750.0,59.6773,59.686,59.59,59.6162,131750.0
2021-11-08 13:15:00,68.28,68.32,68.25,68.32,82508.0,59.6074,59.6423,59.5812,59.6423,82508.0
2021-11-08 13:20:00,68.31,68.39,68.28,68.37,227936.0,59.6336,59.7035,59.6074,59.686,227936.0
2021-11-08 13:25:00,68.37,68.41,68.33,68.37,107075.0,59.686,59.7209,59.6511,59.686,107075.0
2021-11-08 13:30:00,68.37,68.41,68.32,68.32,106369.0,59.686,59.7209,59.6423,59.6423,106369.0
2021-11-08 13:35:00,68.33,68.39,68.32,68.36,89950.0,59.6511,59.7035,59.6423,59.6773,89950.0
2021-11-08 13:40:00,68.37,68.4,68.33,68.36,112385.0,59.686,59.7122,59.6511,59.6773,112385.0
2021-11-08 13:45:00,68.35,68.39,68.33,68.36,102316.0,59.6685,59.7035,59.6511,59.6773,102316.0
2021-11-08 13:50:00,68.37,68.38,68.33,68.38,94027.0,59.686,59.6947,59.6511,59.6947,94027.0
2021-11-08 13:55:00,68.38,68.4,68.34,68.36,100944.0,59.6947,59.7122,59.6598,59.6773,100944.0
2021-11-08 14:00:00,68.36,68.48,68.35,68.44,152279.0,59.6773,59.782,59.6685,59.7471,152279.0
2021-11-08 14:05:00,68.43,68.45,68.39,68.41,85395.0,59.7384,59.7558,59.7035,59.7209,85395.0
2021-11-08 14:10:00,68.4,68.4,68.35,68.36,58306.0,59.7122,59.7122,59.6685,59.6773,58306.0
2021-11-08 14:15:00,68.35,68.38,68.3,68.31,84455.0,59.6685,59.6947,59.6249,59.6336,84455.0
2021-11-08 14:20:00,68.31,68.35,68.25,68.26,108779.0,59.6336,59.6685,59.5812,59.59,108779.0
2021-11-08 14:25:00,68.26,68.32,68.18,68.3,154237.0,59.59,59.6423,59.5201,59.6249,154237.0
2021-11-08 14:30:00,68.3,68.46,68.27,68.46,171100.0,59.6249,59.7646,59.5987,59.7646,171100.0
2021-11-08 14:35:00,68.47,68.48,68.41,68.42,114287.0,59.7733,59.782,59.7209,59.7296,114287.0
2021-11-08 14:40:00,68.42,68.43,68.39,68.43,53923.0,59.7296,59.7384,59.7035,59.7384,53923.0
2021-11-08 14:45:00,68.42,68.43,68.38,68.42,112865.0,59.7296,59.7384,59.6947,59.7296,112865.0
2021-11-08 14:50:00,68.42,68.47,68.41,68.43,102740.0,59.7296,59.7733,59.7209,59.7384,102740.0
2021-11-08 14:55:00,68.43,68.48,68.41,68.48,99058.0,59.7384,59.782,59.7209,59.782,99058.0
2021-11-08 15:00:00,68.48,68.53,68.41,68.44,106878.0,59.782,59.8257,59.7209,59.7471,106878.0
2021-11-08 15:05:00,68.44,68.47,68.37,68.39,97749.0,59.7471,59.7733,59.686,59.7035,97749.0
2021-11-08 15:10:00,68.39,68.39,68.34,68.38,122992.0,59.7035,59.7035,59.6598,59.6947,122992.0
2021-11-08 15:15:00,68.38,68.44,68.35,68.42,149198.0,59.6947,59.7471,59.6685,59.7296,149198.0
2021-11-08 15:20:00,68.42,68.45,68.39,68.41,145084.0,59.7296,59.7558,59.7035,59.7209,145084.0
2021-11-08 15:25:00,68.41,68.41,68.3,68.34,124047.0,59.7209,59.7209,59.6249,59.6598,124047.0
2021-11-08 15:30:00,68.34,68.39,68.3,68.38,148105.0,59.6598,59.7035,59.6249,59.6947,148105.0
2021-11-08 15:35:00,68.37,68.42,68.35,68.39,147062.0,59.686,59.7296,59.6685,59.7035,147062.0
2021-11-08 15:40:00,68.4,68.4,68.33,68.36,190406.0,59.7122,59.7122,59.6511,59.6773,190406.0
2021-11-08 15:45:00,68.36,68.39,68.31,68.34,264778.0,59.6773,59.7035,59.6336,59.6598,264778.0
2021-11-08 15:50:00,68.35,68.45,68.34,68.42,394321.0,59.6685,59.7558,59.6598,59.7296,394321.0
2021-11-08 15:55:00,68.42,68.46,68.36,68.45,896134.0,59.7296,59.7646,59.6773,59.7558,896134.0
2021-11-09 09:30:00,67.78,68.2,67.63,68.15,759989.0,59.1709,59.5376,59.04,59.4939,759989.0
2021-11-09 09:35:00,68.15,68.24,67.89,67.9,161234.0,59.4939,59.5725,59.267,59.2757,161234.0
2021-11-09 09:40:00,67.92,67.98,67.63,67.66,307895.0,59.2931,59.3455,59.04,59.0662,307895.0
2021-11-09 09:45:00,67.66,67.69,67.51,67.54,281637.0,59.0662,59.0924,58.9352,58.9614,281637.0
2021-11-09 09:50:00,67.54,67.89,67.53,67.61,365334.0,58.9614,59.267,58.9527,59.0225,365334.0
2021-11-09 09:55:00,67.61,67.72,67.44,67.57,358751.0,59.0225,59.1186,58.8741,58.9876,358751.0
2021-11-09 10:00:00,67.58,67.8,67.55,67.64,235561.0,58.9963,59.1884,58.9701,59.0487,235561.0
2021-11-09 10:05:00,67.62,67.77,67.6,67.71,157922.0,59.0313,59.1622,59.0138,59.1098,157922.0
2021-11-09 10:10:00,67.7,68.07,67.56,68.07,373864.0,59.1011,59.4241,58.9789,59.4241,373864.0
2021-11-09 10:15:00,68.06,68.15,67.93,68.0,344476.0,59.4154,59.4939,59.3019,59.363,344476.0
2021-11-09 10:20:00,68.0,68.03,67.86,67.95,194315.0,59.363,59.3892,59.2408,59.3193,194315.0
2021-11-09 10:25:00,67.95,68.14,67.93,68.11,189767.0,59.3193,59.4852,59.3019,59.459,189767.0
2021-11-09 10:30:00,68.12,68.19,68.09,68.11,148038.0,59.4677,59.5289,59.4416,59.459,148038.0
2021-11-09 10:35:00,68.11,68.13,67.87,67.88,98903.0,59.459,59.4765,59.2495,59.2582,98903.0
2021-11-09 10:40:00,67.88,68.03,67.85,68.01,116530.0,59.2582,59.3892,59.232,59.3717,116530.0
2021-11-09 10:45:00,68.01,68.01,67.87,67.92,89563.0,59.3717,59.3717,59.2495,59.2931,89563.0
2021-11-09 10:50:00,67.92,67.93,67.82,67.91,178365.0,59.2931,59.3019,59.2059,59.2844,178365.0
2021-11-09 10:55:00,67.91,67.92,67.83,67.84,139406.0,59.2844,59.2931,59.2146,59.2233,139406.0
2021-11-09 11:00:00,67.84,67.87,67.8,67.84,86966.0,59.2233,59.2495,59.1884,59.2233,86966.0
2021-11-09 11:05:00,67.84,67.86,67.79,67.85,67754.0,59.2233,59.2408,59.1797,59.232,67754.0
2021-11-09 11:10:00,67.84,67.85,67.76,67.79,102693.0,59.2233,59.232,59.1535,59.1797,102693.0
2021-11-09 11:15:00,67.79,67.91,67.77,67.86,128874.0,59.1797,59.2844,59.1622,59.2408,128874.0
2021-11-09 11:20:00,67.86,67.89,67.82,67.82,100173.0,59.2408,59.267,59.2059,59.2059,100173.0
2021-11-09 11:25:00,67.83,67.84,67.72,67.72,102262.0,59.2146,59.2233,59.1186,59.1186,102262.0
2021-11-09 11:30:00,67.71,67.86,67.7,67.81,136802.0,59.1098,59.2408,59.1011,59.1971,136802.0
2021-11-09 11:35:00,67.8,67.83,67.76,67.8,103051.0,59.1884,59.2146,59.1535,59.1884,103051.0
2021-11-09 11:40:00,67.81,67.86,67.8,67.85,74247.0,59.1971,59.2408,59.1884,59.232,74247.0
2021-11-09 11:45:00,67.84,67.85,67.65,67.67,171001.0,59.2233,59.232,59.0574,59.0749,171001.0
2021-11-09 11:50:00,67.67,67.71,67.57,67.59,178771.0,59.0749,59.1098,58.9876,59.0051,178771.0
2021-11-09 11:55:00,67.59,67.63,67.56,67.62,106160.0,59.0051,59.04,58.9789,59.0313,106160.0
2021-11-09 12:00:00,67.61,67.63,67.57,67.6,102532.0,59.0225,59.04,58.9876,59.0138,102532.0
2021-11-09 12:05:00,67.6,67.66,67.58,67.61,97173.0,59.0138,59.0662,58.9963,59.0225,97173.0
2021-11-09 12:10:00,67.62,67.7,67.62,67.63,88276.0,59.0313,59.1011,59.0313,59.04,88276.0
2021-11-09 12:15:00,67.63,67.69,67.62,67.65,64913.0,59.04,59.0924,59.0313,59.0574,64913.0
2021-11-09 12:20:00,67.66,67.68,67.61,67.67,104623.0,59.0662,59.0836,59.0225,59.0749,104623.0
2021-11-09 12:25:00,67.67,67.7,67.63,67.67,65323.0,59.0749,59.1011,59.04,59.0749,65323.0
2021-11-09 12:30:00,67.66,67.71,67.64,67.67,84871.0,59.0662,59.1098,59.0487,59.0749,84871.0
2021-11-09 12:35:00,67.67,67.7,67.63,67.7,56441.0,59.0749,59.1011,59.04,59.1011,56441.0
2021-11-09 12:40:00,67.7,67.76,67.65,67.74,112987.0,59.1011,59.1535,59.0574,59.136,112987.0
2021-11-09 12:45:00,67.74,67.75,67.67,67.69,84858.0,59.136,59.1447,59.0749,59.0924,84858.0
2021-11-09 12:50:00,67.69,67.73,67.67,67.7,59916.0,59.0924,59.1273,59.0749,59.1011,59916.0
2021-11-09 12:55:00,67.7,67.72,67.67,67.67,55118.0,59.1011,59.1186,59.0749,59.0749,55118.0
2021-11-09 13:00:00,67.68,67.72,67.67,67.67,116402.0,59.0836,59.1186,59.0749,59.0749,116402.0
2021-11-09 13:05:00,67.67,67.72,67.65,67.71,47472.0,59.0749,59.1186,59.0574,59.1098,47472.0
2021-11-09 13:10:00,67.71,67.71,67.61,67.62,80692.0,59.1098,59.1098,59.0225,59.0313,80692.0
2021-11-09 13:15:00,67.62,67.62,67.56,67.59,152922.0,59.0313,59.0313,58.9789,59.0051,152922.0
2021-11-09 13:20:00,67.58,67.59,67.54,67.59,62536.0,58.9963,59.0051,58.9614,59.0051,62536.0
2021-11-09 13:25:00,67.59,67.64,67.58,67.6,79217.0,59.0051,59.0487,58.9963,59.0138,79217.0
2021-11-09 13:30:00,67.61,67.66,67.58,67.59,88098.0,59.0225,59.0662,58.9963,59.0051,88098.0
2021-11-09 13:35:00,67.6,67.6,67.53,67.54,59899.0,59.0138,59.0138,58.9527,58.9614,59899.0
2021-11-09 13:40:00,67.53,67.55,67.48,67.48,137768.0,58.9527,58.9701,58.909,58.909,137768.0
2021-11-09 13:45:00,67.48,67.53,67.47,67.48,72486.0,58.909,58.9527,58.9003,58.909,72486.0
2021-11-09 13:50:00,67.48,67.5,67.46,67.48,130826.0,58.909,58.9265,58.8916,58.909,130826.0
2021-11-09 13:55:00,67.49,67.52,67.47,67.5,94436.0,58.9178,58.944,58.9003,58.9265,94436.0
2021-11-09 14:00:00,67.5,67.57,67.48,67.56,69612.0,58.9265,58.9876,58.909,58.9789,69612.0
2021-11-09 14:05:00,67.56,67.57,67.52,67.52,99764.0,58.9789,58.9876,58.944,58.944,99764.0
2021-11-09 14:10:00,67.53,67.54,67.48,67.54,135861.0,58.9527,58.9614,58.909,58.9614,135861.0
2021-11-09 14:15:00,67.53,67.66,67.53,67.65,77746.0,58.9527,59.0662,58.9527,59.0574,77746.0
2021-11-09 14:20:00,67.65,67.69,67.64,67.66,55900.0,59.0574,59.0924,59.0487,59.0662,55900.0
2021-11-09 14:25:00,67.66,67.67,67.61,67.64,54813.0,59.0662,59.0749,59.0225,59.0487,54813.0
2021-11-09 14:30:00,67.64,67.67,67.61,67.65,80001.0,59.0487,59.0749,59.0225,59.0574,80001.0
2021-11-09 14:35:00,67.66,67.76,67.65,67.76,64386.0,59.0662,59.1535,59.0574,59.1535,64386.0
2021-11-09 14:40:00,67.76,67.84,67.76,67.84,98570.0,59.1535,59.2233,59.1535,59.2233,98570.0
2021-11-09 14:45:00,67.83,67.87,67.82,67.86,134161.0,59.2146,59.2495,59.2059,59.2408,134161.0
2021-11-09 14:50:00,67.86,67.96,67.84,67.93,169379.0,59.2408,59.3281,59.2233,59.3019,169379.0
2021-11-09 14:55:00,67.94,67.98,67.92,67.94,116715.0,59.3106,59.3455,59.2931,59.3106,116715.0
2021-11-09 15:00:00,67.93,67.95,67.92,67.94,89373.0,59.3019,59.3193,59.2931,59.3106,89373.0
2021-11-09 15:05:00,67.94,67.94,67.9,67.9,80919.0,59.3106,59.3106,59.2757,59.2757,80919.0
2021-11-09 15:10:00,67.91,67.92,67.87,67.89,183331.0,59.2844,59.2931,59.2495,59.267,183331.0
2021-11-09 15:15:00,67.89,67.91,67.88,67.89,73226.0,59.267,59.2844,59.2582,59.267,73226.0
2021-11-09 15:20:00,67.89,67.97,67.88,67.97,75835.0,59.267,59.3368,59.2582,59.3368,75835.0
2021-11-09 15:25:00,67.97,67.98,67.94,67.97,68952.0,59.3368,59.3455,59.3106,59.3368,68952.0
2021-11-09 15:30:00,67.97,67.97,67.88,67.93,131599.0,59.3368,59.3368,59.2582,59.3019,131599.0
2021-11-09 15:35:00,67.94,68.05,67.91,68.05,138838.0,59.3106,59.4066,59.2844,59.4066,138838.0
2021-11-09 15:40:00,68.05,68.2,68.04,68.17,228439.0,59.4066,59.5376,59.3979,59.5114,228439.0
2021-11-09 15:45:00,68.17,68.22,68.13,68.16,272017.0,59.5114,59.555,59.4765,59.5027,272017.0
2021-11-09 15:50:00,68.17,68.21,68.06,68.07,405105.0,59.5114,59.5463,59.4154,59.4241,405105.0
2021-11-09 15:55:00,68.07,68.08,67.96,68.0,1163184.0,59.4241,59.4328,59.3281,59.363,1163184.0
2021-11-10 09:30:00,68.12,68.44,68.1,68.3,754643.0,59.4677,59.7471,59.4503,59.6249,754643.0
2021-11-10 09:35:00,68.3,68.38,67.71,67.91,315414.0,59.6249,59.6947,59.1098,59.2844,315414.0
2021-11-10 09:40:00,67.88,68.1,67.83,68.06,196782.0,59.2582,59.4503,59.2146,59.4154,196782.0
2021-11-10 09:45:00,68.06,68.1,67.86,67.88,223527.0,59.4154,59.4503,59.2408,59.2582,223527.0
2021-11-10 09:50:00,67.89,68.05,67.88,68.02,132527.0,59.267,59.4066,59.2582,59.3804,132527.0
2021-11-10 09:55:00,68.03,68.11,67.99,68.1,147580.0,59.3892,59.459,59.3543,59.4503,147580.0
2021-11-10 10:00:00,68.09,68.13,67.97,68.04,202780.0,59.4416,59.4765,59.3368,59.3979,202780.0
2021-11-10 10:05:00,68.03,68.04,67.9,67.9,201134.0,59.3892,59.3979,59.2757,59.2757,201134.0
2021-11-10 10:10:00,67.9,67.91,67.8,67.83,162915.0,59.2757,59.2844,59.1884,59.2146,162915.0
2021-11-10 10:15:00,67.83,67.98,67.82,67.96,119041.0,59.2146,59.3455,59.2059,59.3281,119041.0
2021-11-10 10:20:00,67.95,68.07,67.95,67.99,112546.0,59.3193,59.4241,59.3193,59.3543,112546.0
2021-11-10 10:25:00,68.0,68.01,67.95,68.01,85823.0,59.363,59.3717,59.3193,59.3717,85823.0
2021-11-10 10:30:00,68.0,68.02,67.94,68.01,97482.0,59.363,59.3804,59.3106,59.3717,97482.0
2021-11-10 10:35:00,68.0,68.3,67.99,68.3,446507.0,59.363,59.6249,59.3543,59.6249,446507.0
2021-11-10 10:40:00,68.3,68.32,68.23,68.3,211759.0,59.6249,59.6423,59.5638,59.6249,211759.0
2021-11-10 10:45:00,68.3,68.32,68.23,68.27,197024.0,59.6249,59.6423,59.5638,59.5987,197024.0
2021-11-10 10:50:00,68.26,68.43,68.24,68.38,284733.0,59.59,59.7384,59.5725,59.6947,284733.0
2021-11-10 10:55:00,68.38,68.41,68.25,68.26,119555.0,59.6947,59.7209,59.5812,59.59,119555.0
2021-11-10 11:00:00,68.27,68.28,68.19,68.19,101902.0,59.5987,59.6074,59.5289,59.5289,101902.0
2021-11-10 11:05:00,68.2,68.2,68.12,68.15,84648.0,59.5376,59.5376,59.4677,59.4939,84648.0
2021-11-10 11:10:00,68.15,68.2,68.09,68.2,90772.0,59.4939,59.5376,59.4416,59.5376,90772.0
2021-11-10 11:15:00,68.19,68.24,68.16,68.17,88130.0,59.5289,59.5725,59.5027,59.5114,88130.0
2021-11-10 11:20:00,68.17,68.2,68.13,68.19,102577.0,59.5114,59.5376,59.4765,59.5289,102577.0
2021-11-10 11:25:00,68.19,68.22,68.17,68.2,80551.0,59.5289,59.555,59.5114,59.5376,80551.0
2021-11-10 11:30:00,68.2,68.23,68.12,68.22,97342.0,59.5376,59.5638,59.4677,59.555,97342.0
2021-11-10 11:35:00,68.22,68.28,68.21,68.26,83587.0,59.555,59.6074,59.5463,59.59,83587.0
2021-11-10 11:40:00,68.26,68.28,68.22,68.23,69155.0,59.59,59.6074,59.555,59.5638,69155.0
2021-11-10 11:45:00,68.23,68.26,68.21,68.22,52633.0,59.5638,59.59,59.5463,59.555,52633.0
2021-11-10 11:50:00,68.22,68.32,68.22,68.3,87183.0,59.555,59.6423,59.555,59.6249,87183.0
2021-11-10 11:55:00,68.3,68.32,68.27,68.29,56408.0,59.6249,59.6423,59.5987,59.6162,56408.0
2021-11-10 12:00:00,68.28,68.35,68.27,68.31,72453.0,59.6074,59.6685,59.5987,59.6336,72453.0
2021-11-10 12:05:00,68.31,68.33,68.28,68.29,76335.0,59.6336,59.6511,59.6074,59.6162,76335.0
2021-11-10 12:10:00,68.29,68.3,68.17,68.2,77513.0,59.6162,59.6249,59.5114,59.5376,77513.0
2021-11-10 12:15:00,68.2,68.24,68.18,68.22,45949.0,59.5376,59.5725,59.5201,59.555,45949.0
2021-11-10 12:20:00,68.21,68.24,68.17,68.22,64154.0,59.5463,59.5725,59.5114,59.555,64154.0
2021-11-10 12:25:00,68.22,68.25,68.13,68.13,87275.0,59.555,59.5812,59.4765,59.4765,87275.0
2021-11-10 12:30:00,68.13,68.16,68.12,68.14,85184.0,59.4765,59.5027,59.4677,59.4852,85184.0
2021-11-10 12:35:00,68.14,68.2,68.13,68.15,122780.0,59.4852,59.5376,59.4765,59.4939,122780.0
2021-11-10 12:40:00,68.16,68.16,68.04,68.04,64735.0,59.5027,59.5027,59.3979,59.3979,64735.0
2021-11-10 12:45:00,68.05,68.06,67.97,68.02,74231.0,59.4066,59.4154,59.3368,59.3804,74231.0
2021-11-10 12:50:00,68.02,68.02,67.99,68.02,50811.0,59.3804,59.3804,59.3543,59.3804,50811.0
2021-11-10 12:55:00,68.03,68.04,67.98,67.99,90779.0,59.3892,59.3979,59.3455,59.3543,90779.0
2021-11-10 13:00:00,67.99,68.17,67.99,68.17,190410.0,59.3543,59.5114,59.3543,59.5114,190410.0
2021-11-10 13:05:00,68.16,68.21,68.08,68.12,177533.0,59.5027,59.5463,59.4328,59.4677,177533.0
2021-11-10 13:10:00,68.13,68.19,68.13,68.17,108040.0,59.4765,59.5289,59.4765,59.5114,108040.0
2021-11-10 13:15:00,68.17,68.21,68.07,68.11,276662.0,59.5114,59.5463,59.4241,59.459,276662.0
2021-11-10 13:20:00,68.12,68.16,68.06,68.15,59691.0,59.4677,59.5027,59.4154,59.4939,59691.0
2021-11-10 13:25:00,68.14,68.25,68.1,68.22,88006.0,59.4852,59.5812,59.4503,59.555,88006.0
2021-11-10 13:30:00,68.23,68.28,68.19,68.28,142166.0,59.5638,59.6074,59.5289,59.6074,142166.0
2021-11-10 13:35:00,68.28,68.36,68.26,68.34,74740.0,59.6074,59.6773,59.59,59.6598,74740.0
2021-11-10 13:40:00,68.34,68.37,68.28,68.29,96601.0,59.6598,59.686,59.6074,59.6162,96601.0
2021-11-10 13:45:00,68.28,68.31,68.16,68.17,112191.0,59.6074,59.6336,59.5027,59.5114,112191.0
2021-11-10 13:50:00,68.16,68.16,68.03,68.08,122057.0,59.5027,59.5027,59.3892,59.4328,122057.0
2021-11-10 13:55:00,68.07,68.08,67.95,68.03,143025.0,59.4241,59.4328,59.3193,59.3892,143025.0
2021-11-10 14:00:00,68.02,68.02,67.91,67.94,93013.0,59.3804,59.3804,59.2844,59.3106,93013.0
2021-11-10 14:05:00,67.93,68.04,67.89,68.02,132389.0,59.3019,59.3979,59.267,59.3804,132389.0
2021-11-10 14:10:00,68.01,68.02,67.96,67.97,93933.0,59.3717,59.3804,59.3281,59.3368,93933.0
2021-11-10 14:15:00,67.98,68.05,67.98,68.03,87194.0,59.3455,59.4066,59.3455,59.3892,87194.0
2021-11-10 14:20:00,68.02,68.07,67.99,68.0,81046.0,59.3804,59.4241,59.3543,59.363,81046.0
2021-11-10 14:25:00,68.0,68.05,67.89,67.94,88246.0,59.363,59.4066,59.267,59.3106,88246.0
2021-11-10 14:30:00,67.94,67.97,67.89,67.89,85657.0,59.3106,59.3368,59.267,59.267,85657.0
2021-11-10 14:35:00,67.89,67.97,67.87,67.9,145588.0,59.267,59.3368,59.2495,59.2757,145588.0
2021-11-10 14:40:00,67.89,67.94,67.8,67.8,147272.0,59.267,59.3106,59.1884,59.1884,147272.0
2021-11-10 14:45:00,67.8,68.02,67.79,68.01,214904.0,59.1884,59.3804,59.1797,59.3717,214904.0
2021-11-10 14:50:00,68.0,68.06,67.93,68.02,113282.0,59.363,59.4154,59.3019,59.3804,113282.0
2021-11-10 14:55:00,68.02,68.05,67.93,67.95,154608.0,59.3804,59.4066,59.3019,59.3193,154608.0
2021-11-10 15:00:00,67.95,68.01,67.9,67.92,113220.0,59.3193,59.3717,59.2757,59.2931,113220.0
2021-11-10 15:05:00,67.92,68.04,67.91,67.99,75751.0,59.2931,59.3979,59.2844,59.3543,75751.0
2021-11-10 15:10:00,67.99,68.11,67.99,68.1,82739.0,59.3543,59.459,59.3543,59.4503,82739.0
2021-11-10 15:15:00,68.1,68.31,68.09,68.3,91694.0,59.4503,59.6336,59.4416,59.6249,91694.0
2021-11-10 15:20:00,68.3,68.36,68.29,68.31,147370.0,59.6249,59.6773,59.6162,59.6336,147370.0
2021-11-10 15:25:00,68.32,68.43,68.32,68.41,118905.0,59.6423,59.7384,59.6423,59.7209,118905.0
2021-11-10 15:30:00,68.41,68.41,68.31,68.33,187613.0,59.7209,59.7209,59.6336,59.6511,187613.0
2021-11-10 15:35:00,68.33,68.34,68.23,68.24,169324.0,59.6511,59.6598,59.5638,59.5725,169324.0
2021-11-10 15:40:00,68.25,68.31,68.2,68.21,225812.0,59.5812,59.6336,59.5376,59.5463,225812.0
2021-11-10 15:45:00,68.21,68.22,68.1,68.11,185435.0,59.5463,59.555,59.4503,59.459,185435.0
2021-11-10 15:50:00,68.11,68.29,68.11,68.28,327547.0,59.459,59.6162,59.459,59.6074,327547.0
2021-11-10 15:55:00,68.28,68.3,68.19,68.21,626560.0,59.6074,59.6249,59.5289,59.5463,626560.0
2021-11-11 09:30:00,68.26,68.67,68.19,68.45,672338.0,59.59,59.9479,59.5289,59.7558,672338.0
2021-11-11 09:35:00,68.44,68.67,68.16,68.66,334182.0,59.7471,59.9479,59.5027,59.9392,334182.0
2021-11-11 09:40:00,68.66,68.94,68.51,68.94,492246.0,59.9392,60.1836,59.8082,60.1836,492246.0
2021-11-11 09:45:00,68.93,69.17,68.92,69.13,691683.0,60.1749,60.3844,60.1661,60.3495,691683.0
2021-11-11 09:50:00,69.12,69.18,68.91,69.03,372829.0,60.3407,60.3931,60.1574,60.2622,372829.0
2021-11-11 09:55:00,69.03,69.1,68.84,68.87,201905.0,60.2622,60.3233,60.0963,60.1225,201905.0
2021-11-11 10:00:00,68.86,68.97,68.8,68.97,136636.0,60.1138,60.2098,60.0614,60.2098,136636.0
2021-11-11 10:05:00,68.98,69.04,68.86,68.89,132599.0,60.2185,60.2709,60.1138,60.1399,132599.0
2021-11-11 10:10:00,68.88,69.07,68.88,69.0,180299.0,60.1312,60.2971,60.1312,60.236,180299.0
2021-11-11 10:15:00,69.0,69.03,68.85,68.95,211249.0,60.236,60.2622,60.105,60.1923,211249.0
2021-11-11 10:20:00,68.95,68.98,68.86,68.97,159469.0,60.1923,60.2185,60.1138,60.2098,159469.0
2021-11-11 10:25:00,68.97,68.99,68.78,68.81,159076.0,60.2098,60.2272,60.0439,60.0701,159076.0
2021-11-11 10:30:00,68.81,68.88,68.79,68.87,90142.0,60.0701,60.1312,60.0526,60.1225,90142.0
2021-11-11 10:35:00,68.88,69.09,68.86,69.02,157404.0,60.1312,60.3145,60.1138,60.2534,157404.0
2021-11-11 10:40:00,69.03,69.07,68.92,68.98,115163.0,60.2622,60.2971,60.1661,60.2185,115163.0
2021-11-11 10:45:00,68.98,69.09,68.98,69.03,133081.0,60.2185,60.3145,60.2185,60.2622,133081.0
2021-11-11 10:50:00,69.03,69.11,68.97,69.1,98571.0,60.2622,60.332,60.2098,60.3233,98571.0
2021-11-11 10:55:00,69.09,69.1,68.98,69.01,83194.0,60.3145,60.3233,60.2185,60.2447,83194.0
2021-11-11 11:00:00,69.01,69.07,68.97,69.04,67385.0,60.2447,60.2971,60.2098,60.2709,67385.0
2021-11-11 11:05:00,69.03,69.06,68.96,69.06,98689.0,60.2622,60.2884,60.2011,60.2884,98689.0
2021-11-11 11:10:00,69.06,69.1,69.04,69.07,87503.0,60.2884,60.3233,60.2709,60.2971,87503.0
2021-11-11 11:15:00,69.07,69.11,69.07,69.09,71861.0,60.2971,60.332,60.2971,60.3145,71861.0
2021-11-11 11:20:00,69.1,69.16,69.09,69.13,79399.0,60.3233,60.3757,60.3145,60.3495,79399.0
2021-11-11 11:25:00,69.13,69.16,69.05,69.07,66942.0,60.3495,60.3757,60.2796,60.2971,66942.0
2021-11-11 11:30:00,69.07,69.09,69.02,69.08,73575.0,60.2971,60.3145,60.2534,60.3058,73575.0
2021-11-11 11:35:00,69.09,69.16,69.04,69.08,144614.0,60.3145,60.3757,60.2709,60.3058,144614.0
2021-11-11 11:40:00,69.07,69.08,69.04,69.05,32161.0,60.2971,60.3058,60.2709,60.2796,32161.0
2021-11-11 11:45:00,69.05,69.09,69.03,69.05,49009.0,60.2796,60.3145,60.2622,60.2796,49009.0
2021-11-11 11:50:00,69.04,69.06,68.97,68.98,53121.0,60.2709,60.2884,60.2098,60.2185,53121.0
2021-11-11 11:55:00,68.99,69.02,68.97,68.99,57008.0,60.2272,60.2534,60.2098,60.2272,57008.0
2021-11-11 12:00:00,68.99,69.04,68.95,69.0,129734.0,60.2272,60.2709,60.1923,60.236,129734.0
2021-11-11 12:05:00,69.0,69.07,69.0,69.04,70526.0,60.236,60.2971,60.236,60.2709,70526.0
2021-11-11 12:10:00,69.03,69.06,68.99,69.01,62218.0,60.2622,60.2884,60.2272,60.2447,62218.0
2021-11-11 12:15:00,69.01,69.01,68.9,68.93,147874.0,60.2447,60.2447,60.1487,60.1749,147874.0
2021-11-11 12:20:00,68.93,68.96,68.89,68.92,141589.0,60.1749,60.2011,60.1399,60.1661,141589.0
2021-11-11 12:25:00,68.92,68.98,68.9,68.97,63925.0,60.1661,60.2185,60.1487,60.2098,63925.0
2021-11-11 12:30:00,68.97,69.01,68.95,68.96,79013.0,60.2098,60.2447,60.1923,60.2011,79013.0
2021-11-11 12:35:00,68.97,69.05,68.96,69.03,93282.0,60.2098,60.2796,60.2011,60.2622,93282.0
2021-11-11 12:40:00,69.03,69.04,68.99,69.02,66642.0,60.2622,60.2709,60.2272,60.2534,66642.0
2021-11-11 12:45:00,69.02,69.03,68.98,69.03,44015.0,60.2534,60.2622,60.2185,60.2622,44015.0
2021-11-11 12:50:00,69.03,69.03,68.96,68.97,83909.0,60.2622,60.2622,60.2011,60.2098,83909.0
2021-11-11 12:55:00,68.97,68.99,68.93,68.99,63060.0,60.2098,60.2272,60.1749,60.2272,63060.0
2021-11-11 13:00:00,68.99,69.01,68.86,68.88,200441.0,60.2272,60.2447,60.1138,60.1312,200441.0
2021-11-11 13:05:00,68.87,68.88,68.83,68.84,62002.0,60.1225,60.1312,60.0876,60.0963,62002.0
2021-11-11 13:10:00,68.84,68.98,68.83,68.95,63960.0,60.0963,60.2185,60.0876,60.1923,63960.0
2021-11-11 13:15:00,68.95,68.96,68.92,68.95,60290.0,60.1923,60.2011,60.1661,60.1923,60290.0
2021-11-11 13:20:00,68.95,68.96,68.88,68.89,64183.0,60.1923,60.2011,60.1312,60.1399,64183.0
2021-11-11 13:25:00,68.89,68.94,68.87,68.93,112117.0,60.1399,60.1836,60.1225,60.1749,112117.0
2021-11-11 13:30:00,68.92,68.95,68.85,68.85,62148.0,60.1661,60.1923,60.105,60.105,62148.0
2021-11-11 13:35:00,68.86,68.89,68.84,68.89,37537.0,60.1138,60.1399,60.0963,60.1399,37537.0
2021-11-11 13:40:00,68.89,68.94,68.87,68.9,51696.0,60.1399,60.1836,60.1225,60.1487,51696.0
2021-11-11 13:45:00,68.9,68.93,68.88,68.89,39248.0,60.1487,60.1749,60.1312,60.1399,39248.0
2021-11-11 13:50:00,68.89,68.89,68.84,68.86,59782.0,60.1399,60.1399,60.0963,60.1138,59782.0
2021-11-11 13:55:00,68.86,68.88,68.85,68.87,37457.0,60.1138,60.1312,60.105,60.1225,37457.0
2021-11-11 14:00:00,68.87,68.89,68.85,68.87,33559.0,60.1225,60.1399,60.105,60.1225,33559.0
2021-11-11 14:05:00,68.87,68.89,68.86,68.89,54074.0,60.1225,60.1399,60.1138,60.1399,54074.0
2021-11-11 14:10:00,68.88,68.92,68.83,68.84,93195.0,60.1312,60.1661,60.0876,60.0963,93195.0
2021-11-11 14:15:00,68.84,68.88,68.82,68.87,65845.0,60.0963,60.1312,60.0788,60.1225,65845.0
2021-11-11 14:20:00,68.86,68.92,68.85,68.88,75046.0,60.1138,60.1661,60.105,60.1312,75046.0
2021-11-11 14:25:00,68.89,68.92,68.87,68.91,58365.0,60.1399,60.1661,60.1225,60.1574,58365.0
2021-11-11 14:30:00,68.91,68.95,68.89,68.95,59166.0,60.1574,60.1923,60.1399,60.1923,59166.0
2021-11-11 14:35:00,68.95,68.96,68.92,68.93,79837.0,60.1923,60.2011,60.1661,60.1749,79837.0
2021-11-11 14:40:00,68.93,68.97,68.9,68.92,81570.0,60.1749,60.2098,60.1487,60.1661,81570.0
2021-11-11 14:45:00,68.92,68.96,68.9,68.93,79429.0,60.1661,60.2011,60.1487,60.1749,79429.0
2021-11-11 14:50:00,68.94,68.94,68.91,68.94,52157.0,60.1836,60.1836,60.1574,60.1836,52157.0
2021-11-11 14:55:00,68.94,69.01,68.93,69.01,107443.0,60.1836,60.2447,60.1749,60.2447,107443.0
2021-11-11 15:00:00,69.02,69.04,68.96,68.98,70400.0,60.2534,60.2709,60.2011,60.2185,70400.0
2021-11-11 15:05:00,68.98,69.04,68.97,68.98,58894.0,60.2185,60.2709,60.2098,60.2185,58894.0
2021-11-11 15:10:00,68.98,69.0,68.95,68.98,88296.0,60.2185,60.236,60.1923,60.2185,88296.0
2021-11-11 15:15:00,68.99,69.02,68.97,69.0,52034.0,60.2272,60.2534,60.2098,60.236,52034.0
2021-11-11 15:20:00,69.0,69.0,68.93,68.94,75558.0,60.236,60.236,60.1749,60.1836,75558.0
2021-11-11 15:25:00,68.95,69.02,68.93,68.98,93989.0,60.1923,60.2534,60.1749,60.2185,93989.0
2021-11-11 15:30:00,68.98,68.99,68.91,68.95,133966.0,60.2185,60.2272,60.1574,60.1923,133966.0
2021-11-11 15:35:00,68.95,69.02,68.95,69.01,156871.0,60.1923,60.2534,60.1923,60.2447,156871.0
2021-11-11 15:40:00,69.01,69.06,68.99,69.03,203077.0,60.2447,60.2884,60.2272,60.2622,203077.0
2021-11-11 15:45:00,69.03,69.07,68.9,68.91,281404.0,60.2622,60.2971,60.1487,60.1574,281404.0
2021-11-11 15:50:00,68.9,68.93,68.84,68.93,331244.0,60.1487,60.1749,60.0963,60.1749,331244.0
2021-11-11 15:55:00,68.92,68.93,68.84,68.86,692115.0,60.1661,60.1749,60.0963,60.1138,692115.0
2021-11-12 09:30:00,69.0,69.06,68.6,69.03,381894.0,60.236,60.2884,59.8868,60.2622,381894.0
2021-11-12 09:35:00,69.02,69.06,68.8,68.93,149006.0,60.2534,60.2884,60.0614,60.1749,149006.0
2021-11-12 09:40:00,68.92,68.98,68.83,68.87,154049.0,60.1661,60.2185,60.0876,60.1225,154049.0
2021-11-12 09:45:00,68.87,68.91,68.74,68.88,102781.0,60.1225,60.1574,60.009,60.1312,102781.0
2021-11-12 09:50:00,68.9,68.9,68.78,68.82,94661.0,60.1487,60.1487,60.0439,60.0788,94661.0
2021-11-12 09:55:00,68.81,68.87,68.73,68.8,131708.0,60.0701,60.1225,60.0003,60.0614,131708.0
2021-11-12 10:00:00,68.8,68.83,68.52,68.53,184553.0,60.0614,60.0876,59.8169,59.8257,184553.0
2021-11-12 10:05:00,68.53,68.63,68.49,68.56,216050.0,59.8257,59.913,59.7908,59.8519,216050.0
2021-11-12 10:10:00,68.55,68.58,68.49,68.57,195018.0,59.8431,59.8693,59.7908,59.8606,195018.0
2021-11-12 10:15:00,68.57,68.68,68.53,68.55,191072.0,59.8606,59.9566,59.8257,59.8431,191072.0
2021-11-12 10:20:00,68.55,68.57,68.4,68.45,159312.0,59.8431,59.8606,59.7122,59.7558,159312.0
2021-11-12 10:25:00,68.45,68.47,68.3,68.36,182699.0,59.7558,59.7733,59.6249,59.6773,182699.0
2021-11-12 10:30:00,68.37,68.43,68.33,68.41,103902.0,59.686,59.7384,59.6511,59.7209,103902.0
2021-11-12 10:35:00,68.41,68.46,68.4,68.43,82068.0,59.7209,59.7646,59.7122,59.7384,82068.0
2021-11-12 10:40:00,68.44,68.46,68.39,68.45,114063.0,59.7471,59.7646,59.7035,59.7558,114063.0
2021-11-12 10:45:00,68.44,68.5,68.42,68.45,75081.0,59.7471,59.7995,59.7296,59.7558,75081.0
2021-11-12 10:50:00,68.45,68.49,68.38,68.39,87280.0,59.7558,59.7908,59.6947,59.7035,87280.0
2021-11-12 10:55:00,68.39,68.42,68.33,68.42,95749.0,59.7035,59.7296,59.6511,59.7296,95749.0
2021-11-12 11:00:00,68.42,68.55,68.41,68.52,195889.0,59.7296,59.8431,59.7209,59.8169,195889.0
2021-11-12 11:05:00,68.53,68.53,68.41,68.44,111892.0,59.8257,59.8257,59.7209,59.7471,111892.0
2021-11-12 11:10:00,68.44,68.5,68.41,68.48,145262.0,59.7471,59.7995,59.7209,59.782,145262.0
2021-11-12 11:15:00,68.48,68.6,68.47,68.59,265406.0,59.782,59.8868,59.7733,59.8781,265406.0
2021-11-12 11:20:00,68.58,68.59,68.55,68.58,167186.0,59.8693,59.8781,59.8431,59.8693,167186.0
2021-11-12 11:25:00,68.57,68.59,68.52,68.56,113400.0,59.8606,59.8781,59.8169,59.8519,113400.0
2021-11-12 11:30:00,68.55,68.62,68.54,68.6,128144.0,59.8431,59.9042,59.8344,59.8868,128144.0
2021-11-12 11:35:00,68.61,68.71,68.59,68.65,149894.0,59.8955,59.9828,59.8781,59.9304,149894.0
2021-11-12 11:40:00,68.65,68.7,68.64,68.64,90929.0,59.9304,59.9741,59.9217,59.9217,90929.0
2021-11-12 11:45:00,68.65,68.68,68.61,68.64,62718.0,59.9304,59.9566,59.8955,59.9217,62718.0
2021-11-12 11:50:00,68.63,68.64,68.6,68.63,59915.0,59.913,59.9217,59.8868,59.913,59915.0
2021-11-12 11:55:00,68.63,68.66,68.6,68.66,102976.0,59.913,59.9392,59.8868,59.9392,102976.0
2021-11-12 12:00:00,68.66,68.74,68.65,68.73,215651.0,59.9392,60.009,59.9304,60.0003,215651.0
2021-11-12 12:05:00,68.73,68.83,68.72,68.76,210527.0,60.0003,60.0876,59.9915,60.0265,210527.0
2021-11-12 12:10:00,68.76,68.84,68.73,68.8,159878.0,60.0265,60.0963,60.0003,60.0614,159878.0
2021-11-12 12:15:00,68.8,68.84,68.77,68.81,234294.0,60.0614,60.0963,60.0352,60.0701,234294.0
2021-11-12 12:20:00,68.8,68.83,68.73,68.74,96868.0,60.0614,60.0876,60.0003,60.009,96868.0
2021-11-12 12:25:00,68.75,68.77,68.72,68.77,56260.0,60.0177,60.0352,59.9915,60.0352,56260.0
2021-11-12 12:30:00,68.77,68.8,68.75,68.79,65028.0,60.0352,60.0614,60.0177,60.0526,65028.0
2021-11-12 12:35:00,68.8,68.82,68.76,68.77,48232.0,60.0614,60.0788,60.0265,60.0352,48232.0
2021-11-12 12:40:00,68.77,68.77,68.69,68.7,73705.0,60.0352,60.0352,59.9653,59.9741,73705.0
2021-11-12 12:45:00,68.7,68.78,68.7,68.75,56596.0,59.9741,60.0439,59.9741,60.0177,56596.0
2021-11-12 12:50:00,68.75,68.81,68.74,68.78,83250.0,60.0177,60.0701,60.009,60.0439,83250.0
2021-11-12 12:55:00,68.78,68.84,68.77,68.8,119886.0,60.0439,60.0963,60.0352,60.0614,119886.0
2021-11-12 13:00:00,68.8,68.8,68.7,68.72,118527.0,60.0614,60.0614,59.9741,59.9915,118527.0
2021-11-12 13:05:00,68.72,68.77,68.71,68.76,70714.0,59.9915,60.0352,59.9828,60.0265,70714.0
2021-11-12 13:10:00,68.76,68.82,68.75,68.78,68125.0,60.0265,60.0788,60.0177,60.0439,68125.0
2021-11-12 13:15:00,68.78,68.8,68.74,68.76,82118.0,60.0439,60.0614,60.009,60.0265,82118.0
2021-11-12 13:20:00,68.76,68.76,68.69,68.7,49230.0,60.0265,60.0265,59.9653,59.9741,49230.0
2021-11-12 13:25:00,68.7,68.74,68.68,68.71,130715.0,59.9741,60.009,59.9566,59.9828,130715.0
2021-11-12 13:30:00,68.72,68.72,68.66,68.69,95738.0,59.9915,59.9915,59.9392,59.9653,95738.0
2021-11-12 13:35:00,68.69,68.69,68.62,68.63,87097.0,59.9653,59.9653,59.9042,59.913,87097.0
2021-11-12 13:40:00,68.63,68.63,68.6,68.61,64278.0,59.913,59.913,59.8868,59.8955,64278.0
2021-11-12 13:45:00,68.61,68.62,68.55,68.59,130909.0,59.8955,59.9042,59.8431,59.8781,130909.0
2021-11-12 13:50:00,68.59,68.69,68.59,68.67,60866.0,59.8781,59.9653,59.8781,59.9479,60866.0
2021-11-12 13:55:00,68.68,68.7,68.67,68.69,61134.0,59.9566,59.9741,59.9479,59.9653,61134.0
2021-11-12 14:00:00,68.69,68.71,68.65,68.68,80065.0,59.9653,59.9828,59.9304,59.9566,80065.0
2021-11-12 14:05:00,68.69,68.71,68.67,68.68,83584.0,59.9653,59.9828,59.9479,59.9566,83584.0
2021-11-12 14:10:00,68.67,68.71,68.67,68.67,83447.0,59.9479,59.9828,59.9479,59.9479,83447.0
2021-11-12 14:15:00,68.67,68.67,68.64,68.65,75560.0,59.9479,59.9479,59.9217,59.9304,75560.0
2021-11-12 14:20:00,68.65,68.65,68.6,68.64,79474.0,59.9304,59.9304,59.8868,59.9217,79474.0
2021-11-12 14:25:00,68.64,68.66,68.61,68.66,83019.0,59.9217,59.9392,59.8955,59.9392,83019.0
2021-11-12 14:30:00,68.66,68.72,68.66,68.68,91381.0,59.9392,59.9915,59.9392,59.9566,91381.0
2021-11-12 14:35:00,68.69,68.75,68.66,68.73,74513.0,59.9653,60.0177,59.9392,60.0003,74513.0
2021-11-12 14:40:00,68.73,68.78,68.72,68.78,91556.0,60.0003,60.0439,59.9915,60.0439,91556.0
2021-11-12 14:45:00,68.78,68.81,68.77,68.78,62543.0,60.0439,60.0701,60.0352,60.0439,62543.0
2021-11-12 14:50:00,68.78,68.81,68.76,68.79,58262.0,60.0439,60.0701,60.0265,60.0526,58262.0
2021-11-12 14:55:00,68.79,68.81,68.73,68.73,117418.0,60.0526,60.0701,60.0003,60.0003,117418.0
2021-11-12 15:00:00,68.74,68.76,68.7,68.72,60396.0,60.009,60.0265,59.9741,59.9915,60396.0
2021-11-12 15:05:00,68.73,68.75,68.71,68.75,47543.0,60.0003,60.0177,59.9828,60.0177,47543.0
2021-11-12 15:10:00,68.74,68.75,68.72,68.75,50519.0,60.009,60.0177,59.9915,60.0177,50519.0
2021-11-12 15:15:00,68.75,68.83,68.74,68.83,67571.0,60.0177,60.0876,60.009,60.0876,67571.0
2021-11-12 15:20:00,68.83,68.83,68.79,68.81,63153.0,60.0876,60.0876,60.0526,60.0701,63153.0
2021-11-12 15:25:00,68.81,68.9,68.8,68.9,117775.0,60.0701,60.1487,60.0614,60.1487,117775.0
2021-11-12 15:30:00,68.9,69.0,68.9,69.0,161937.0,60.1487,60.236,60.1487,60.236,161937.0
2021-11-12 15:35:00,68.99,69.02,68.93,68.95,188756.0,60.2272,60.2534,60.1749,60.1923,188756.0
2021-11-12 15:40:00,68.95,69.0,68.94,68.99,189757.0,60.1923,60.236,60.1836,60.2272,189757.0
2021-11-12 15:45:00,68.98,69.02,68.91,69.0,240013.0,60.2185,60.2534,60.1574,60.236,240013.0
2021-11-12 15:50:00,69.0,69.02,68.97,69.02,334765.0,60.236,60.2534,60.2098,60.2534,334765.0
2021-11-12 15:55:00,69.02,69.17,68.99,69.14,1062663.0,60.2534,60.3844,60.2272,60.3582,1062663.0
2021-11-15 09:30:00,69.43,69.67,69.09,69.09,507151.0,60.6114,60.8209,60.3145,60.3145,507151.0
2021-11-15 09:35:00,69.08,69.39,68.95,69.28,210379.0,60.3058,60.5764,60.1923,60.4804,210379.0
2021-11-15 09:40:00,69.29,69.46,69.23,69.43,205958.0,60.4891,60.6375,60.4368,60.6114,205958.0
2021-11-15 09:45:00,69.44,69.48,69.17,69.27,127737.0,60.6201,60.655,60.3844,60.4717,127737.0
2021-11-15 09:50:00,69.27,69.55,69.24,69.54,124818.0,60.4717,60.7161,60.4455,60.7074,124818.0
2021-11-15 09:55:00,69.55,69.58,69.42,69.53,283262.0,60.7161,60.7423,60.6026,60.6987,283262.0
2021-11-15 10:00:00,69.52,69.52,69.18,69.2,165102.0,60.6899,60.6899,60.3931,60.4106,165102.0
2021-11-15 10:05:00,69.2,69.27,69.17,69.17,113312.0,60.4106,60.4717,60.3844,60.3844,113312.0
2021-11-15 10:10:00,69.18,69.24,69.12,69.18,117892.0,60.3931,60.4455,60.3407,60.3931,117892.0
2021-11-15 10:15:00,69.18,69.29,69.16,69.26,118482.0,60.3931,60.4891,60.3757,60.463,118482.0
2021-11-15 10:20:00,69.25,69.35,69.12,69.12,84008.0,60.4542,60.5415,60.3407,60.3407,84008.0
2021-11-15 10:25:00,69.13,69.2,69.11,69.17,139248.0,60.3495,60.4106,60.332,60.3844,139248.0
2021-11-15 10:30:00,69.17,69.17,69.06,69.11,225422.0,60.3844,60.3844,60.2884,60.332,225422.0
2021-11-15 10:35:00,69.1,69.1,69.04,69.06,93701.0,60.3233,60.3233,60.2709,60.2884,93701.0
2021-11-15 10:40:00,69.07,69.13,69.01,69.05,124588.0,60.2971,60.3495,60.2447,60.2796,124588.0
2021-11-15 10:45:00,69.05,69.1,69.0,69.02,103178.0,60.2796,60.3233,60.236,60.2534,103178.0
2021-11-15 10:50:00,69.02,69.14,69.01,69.05,90993.0,60.2534,60.3582,60.2447,60.2796,90993.0
2021-11-15 10:55:00,69.05,69.07,68.96,68.98,145512.0,60.2796,60.2971,60.2011,60.2185,145512.0
2021-11-15 11:00:00,68.99,69.07,68.96,68.98,118058.0,60.2272,60.2971,60.2011,60.2185,118058.0
2021-11-15 11:05:00,68.97,69.0,68.92,68.92,111043.0,60.2098,60.236,60.1661,60.1661,111043.0
2021-11-15 11:10:00,68.92,68.93,68.81,68.84,161970.0,60.1661,60.1749,60.0701,60.0963,161970.0
2021-11-15 11:15:00,68.83,68.85,68.74,68.84,121739.0,60.0876,60.105,60.009,60.0963,121739.0
2021-11-15 11:20:00,68.85,68.89,68.83,68.87,146825.0,60.105,60.1399,60.0876,60.1225,146825.0
2021-11-15 11:25:00,68.87,68.88,68.78,68.81,96324.0,60.1225,60.1312,60.0439,60.0701,96324.0
2021-11-15 11:30:00,68.81,68.82,68.71,68.82,80448.0,60.0701,60.0788,59.9828,60.0788,80448.0
2021-11-15 11:35:00,68.83,68.86,68.78,68.78,129144.0,60.0876,60.1138,60.0439,60.0439,129144.0
2021-11-15 11:40:00,68.78,68.82,68.68,68.69,148810.0,60.0439,60.0788,59.9566,59.9653,148810.0
2021-11-15 11:45:00,68.69,68.79,68.67,68.75,83641.0,59.9653,60.0526,59.9479,60.0177,83641.0
2021-11-15 11:50:00,68.75,68.76,68.69,68.72,90494.0,60.0177,60.0265,59.9653,59.9915,90494.0
2021-11-15 11:55:00,68.71,68.76,68.61,68.65,116029.0,59.9828,60.0265,59.8955,59.9304,116029.0
2021-11-15 12:00:00,68.65,68.68,68.61,68.62,61569.0,59.9304,59.9566,59.8955,59.9042,61569.0
2021-11-15 12:05:00,68.62,68.68,68.61,68.67,65603.0,59.9042,59.9566,59.8955,59.9479,65603.0
2021-11-15 12:10:00,68.68,68.7,68.65,68.67,46919.0,59.9566,59.9741,59.9304,59.9479,46919.0
2021-11-15 12:15:00,68.67,68.75,68.66,68.73,62190.0,59.9479,60.0177,59.9392,60.0003,62190.0
2021-11-15 12:20:00,68.73,68.75,68.66,68.72,84942.0,60.0003,60.0177,59.9392,59.9915,84942.0
2021-11-15 12:25:00,68.73,68.73,68.66,68.7,84452.0,60.0003,60.0003,59.9392,59.9741,84452.0
2021-11-15 12:30:00,68.7,68.78,68.68,68.76,151709.0,59.9741,60.0439,59.9566,60.0265,151709.0
2021-11-15 12:35:00,68.75,68.8,68.73,68.79,108809.0,60.0177,60.0614,60.0003,60.0526,108809.0
2021-11-15 12:40:00,68.78,68.81,68.75,68.8,41261.0,60.0439,60.0701,60.0177,60.0614,41261.0
2021-11-15 12:45:00,68.8,68.81,68.76,68.78,51073.0,60.0614,60.0701,60.0265,60.0439,51073.0
2021-11-15 12:50:00,68.78,68.81,68.77,68.81,44103.0,60.0439,60.0701,60.0352,60.0701,44103.0
2021-11-15 12:55:00,68.8,68.81,68.74,68.78,98379.0,60.0614,60.0701,60.009,60.0439,98379.0
2021-11-15 13:00:00,68.78,68.82,68.76,68.82,54288.0,60.0439,60.0788,60.0265,60.0788,54288.0
2021-11-15 13:05:00,68.81,68.82,68.72,68.75,81043.0,60.0701,60.0788,59.9915,60.0177,81043.0
2021-11-15 13:10:00,68.75,68.76,68.66,68.66,78495.0,60.0177,60.0265,59.9392,59.9392,78495.0
2021-11-15 13:15:00,68.66,68.7,68.64,68.68,170982.0,59.9392,59.9741,59.9217,59.9566,170982.0
2021-11-15 13:20:00,68.69,68.77,68.69,68.72,50641.0,59.9653,60.0352,59.9653,59.9915,50641.0
2021-11-15 13:25:00,68.73,68.74,68.69,68.73,34061.0,60.0003,60.009,59.9653,60.0003,34061.0
2021-11-15 13:30:00,68.73,68.74,68.68,68.69,26134.0,60.0003,60.009,59.9566,59.9653,26134.0
2021-11-15 13:35:00,68.69,68.7,68.68,68.69,33732.0,59.9653,59.9741,59.9566,59.9653,33732.0
2021-11-15 13:40:00,68.68,68.69,68.64,68.64,38273.0,59.9566,59.9653,59.9217,59.9217,38273.0
2021-11-15 13:45:00,68.64,68.72,68.62,68.7,93493.0,59.9217,59.9915,59.9042,59.9741,93493.0
2021-11-15 13:50:00,68.72,68.74,68.7,68.73,52028.0,59.9915,60.009,59.9741,60.0003,52028.0
2021-11-15 13:55:00,68.73,68.76,68.68,68.69,60294.0,60.0003,60.0265,59.9566,59.9653,60294.0
2021-11-15 14:00:00,68.69,68.74,68.69,68.73,91936.0,59.9653,60.009,59.9653,60.0003,91936.0
2021-11-15 14:05:00,68.73,68.74,68.69,68.72,62835.0,60.0003,60.009,59.9653,59.9915,62835.0
2021-11-15 14:10:00,68.71,68.79,68.71,68.78,55930.0,59.9828,60.0526,59.9828,60.0439,55930.0
2021-11-15 14:15:00,68.78,68.79,68.76,68.77,86704.0,60.0439,60.0526,60.0265,60.0352,86704.0
2021-11-15 14:20:00,68.77,68.82,68.76,68.8,101049.0,60.0352,60.0788,60.0265,60.0614,101049.0
2021-11-15 14:25:00,68.8,68.8,68.76,68.77,45997.0,60.0614,60.0614,60.0265,60.0352,45997.0
2021-11-15 14:30:00,68.77,68.8,68.75,68.78,71417.0,60.0352,60.0614,60.0177,60.0439,71417.0
2021-11-15 14:35:00,68.78,68.8,68.77,68.79,81554.0,60.0439,60.0614,60.0352,60.0526,81554.0
2021-11-15 14:40:00,68.79,68.83,68.78,68.82,45868.0,60.0526,60.0876,60.0439,60.0788,45868.0
2021-11-15 14:45:00,68.83,68.83,68.77,68.81,155093.0,60.0876,60.0876,60.0352,60.0701,155093.0
2021-11-15 14:50:00,68.82,68.85,68.79,68.81,67733.0,60.0788,60.105,60.0526,60.0701,67733.0
2021-11-15 14:55:00,68.81,68.87,68.8,68.86,84681.0,60.0701,60.1225,60.0614,60.1138,84681.0
2021-11-15 15:00:00,68.85,68.88,68.83,68.84,246971.0,60.105,60.1312,60.0876,60.0963,246971.0
2021-11-15 15:05:00,68.84,68.88,68.83,68.84,53276.0,60.0963,60.1312,60.0876,60.0963,53276.0
2021-11-15 15:10:00,68.84,68.85,68.8,68.8,40573.0,60.0963,60.105,60.0614,60.0614,40573.0
2021-11-15 15:15:00,68.81,68.84,68.79,68.8,76429.0,60.0701,60.0963,60.0526,60.0614,76429.0
2021-11-15 15:20:00,68.81,68.84,68.79,68.8,75186.0,60.0701,60.0963,60.0526,60.0614,75186.0
2021-11-15 15:25:00,68.8,68.84,68.78,68.79,134461.0,60.0614,60.0963,60.0439,60.0526,134461.0
2021-11-15 15:30:00,68.78,68.78,68.65,68.67,120134.0,60.0439,60.0439,59.9304,59.9479,120134.0
2021-11-15 15:35:00,68.67,68.72,68.66,68.69,166914.0,59.9479,59.9915,59.9392,59.9653,166914.0
2021-11-15 15:40:00,68.7,68.73,68.68,68.7,107351.0,59.9741,60.0003,59.9566,59.9741,107351.0
2021-11-15 15:45:00,68.69,68.7,68.59,68.6,181519.0,59.9653,59.9741,59.8781,59.8868,181519.0
2021-11-15 15:50:00,68.59,68.63,68.54,68.62,477018.0,59.8781,59.913,59.8344,59.9042,477018.0
2021-11-15 15:55:00,68.62,68.74,68.6,68.74,798645.0,59.9042,60.009,59.8868,60.009,798645.0
2021-11-16 09:30:00,68.78,68.78,68.21,68.39,365692.0,60.0439,60.0439,59.5463,59.7035,365692.0
2021-11-16 09:35:00,68.39,68.44,68.06,68.09,201869.0,59.7035,59.7471,59.4154,59.4416,201869.0
2021-11-16 09:40:00,68.08,68.09,67.85,67.89,382453.0,59.4328,59.4416,59.232,59.267,382453.0
2021-11-16 09:45:00,67.9,68.18,67.88,68.12,206857.0,59.2757,59.5201,59.2582,59.4677,206857.0
2021-11-16 09:50:00,68.11,68.13,67.9,67.95,262413.0,59.459,59.4765,59.2757,59.3193,262413.0
2021-11-16 09:55:00,67.94,68.02,67.91,67.93,179842.0,59.3106,59.3804,59.2844,59.3019,179842.0
2021-11-16 10:00:00,67.92,68.06,67.89,68.04,148709.0,59.2931,59.4154,59.267,59.3979,148709.0
2021-11-16 10:05:00,68.04,68.04,67.79,67.89,397406.0,59.3979,59.3979,59.1797,59.267,397406.0
2021-11-16 10:10:00,67.9,67.98,67.81,67.87,307017.0,59.2757,59.3455,59.1971,59.2495,307017.0
2021-11-16 10:15:00,67.86,67.92,67.72,67.76,245637.0,59.2408,59.2931,59.1186,59.1535,245637.0
2021-11-16 10:20:00,67.76,67.79,67.61,67.71,375189.0,59.1535,59.1797,59.0225,59.1098,375189.0
2021-11-16 10:25:00,67.7,67.76,67.64,67.65,136109.0,59.1011,59.1535,59.0487,59.0574,136109.0
2021-11-16 10:30:00,67.65,67.75,67.64,67.68,223854.0,59.0574,59.1447,59.0487,59.0836,223854.0
2021-11-16 10:35:00,67.67,67.74,67.6,67.61,368013.0,59.0749,59.136,59.0138,59.0225,368013.0
2021-11-16 10:40:00,67.6,67.61,67.44,67.47,226438.0,59.0138,59.0225,58.8741,58.9003,226438.0
2021-11-16 10:45:00,67.47,67.53,67.43,67.44,302355.0,58.9003,58.9527,58.8654,58.8741,302355.0
2021-11-16 10:50:00,67.44,67.45,67.35,67.38,264354.0,58.8741,58.8828,58.7955,58.8217,264354.0
2021-11-16 10:55:00,67.39,67.46,67.37,67.42,220373.0,58.8305,58.8916,58.813,58.8567,220373.0
2021-11-16 11:00:00,67.42,67.42,67.3,67.33,343303.0,58.8567,58.8567,58.7519,58.7781,343303.0
2021-11-16 11:05:00,67.33,67.45,67.32,67.41,154418.0,58.7781,58.8828,58.7694,58.8479,154418.0
2021-11-16 11:10:00,67.41,67.43,67.3,67.39,146621.0,58.8479,58.8654,58.7519,58.8305,146621.0
2021-11-16 11:15:00,67.4,67.51,67.39,67.45,190268.0,58.8392,58.9352,58.8305,58.8828,190268.0
2021-11-16 11:20:00,67.46,67.59,67.45,67.53,288382.0,58.8916,59.0051,58.8828,58.9527,288382.0
2021-11-16 11:25:00,67.53,67.56,67.52,67.56,117838.0,58.9527,58.9789,58.944,58.9789,117838.0
2021-11-16 11:30:00,67.55,67.66,67.55,67.65,203248.0,58.9701,59.0662,58.9701,59.0574,203248.0
2021-11-16 11:35:00,67.66,67.73,67.63,67.73,122212.0,59.0662,59.1273,59.04,59.1273,122212.0
2021-11-16 11:40:00,67.72,67.79,67.66,67.68,194658.0,59.1186,59.1797,59.0662,59.0836,194658.0
2021-11-16 11:45:00,67.69,67.77,67.68,67.68,128025.0,59.0924,59.1622,59.0836,59.0836,128025.0
2021-11-16 11:50:00,67.68,67.72,67.64,67.71,113929.0,59.0836,59.1186,59.0487,59.1098,113929.0
2021-11-16 11:55:00,67.71,67.85,67.7,67.84,102804.0,59.1098,59.232,59.1011,59.2233,102804.0
2021-11-16 12:00:00,67.84,67.97,67.81,67.92,144223.0,59.2233,59.3368,59.1971,59.2931,144223.0
2021-11-16 12:05:00,67.91,67.92,67.87,67.9,90801.0,59.2844,59.2931,59.2495,59.2757,90801.0
2021-11-16 12:10:00,67.9,67.91,67.83,67.85,96376.0,59.2757,59.2844,59.2146,59.232,96376.0
2021-11-16 12:15:00,67.86,67.88,67.8,67.81,66497.0,59.2408,59.2582,59.1884,59.1971,66497.0
2021-11-16 12:20:00,67.81,67.89,67.81,67.87,104948.0,59.1971,59.267,59.1971,59.2495,104948.0
2021-11-16 12:25:00,67.87,67.89,67.83,67.89,107262.0,59.2495,59.267,59.2146,59.267,107262.0
2021-11-16 12:30:00,67.89,67.92,67.85,67.85,61592.0,59.267,59.2931,59.232,59.232,61592.0
2021-11-16 12:35:00,67.86,67.93,67.85,67.86,111352.0,59.2408,59.3019,59.232,59.2408,111352.0
2021-11-16 12:40:00,67.87,67.94,67.84,67.92,83396.0,59.2495,59.3106,59.2233,59.2931,83396.0
2021-11-16 12:45:00,67.92,67.93,67.87,67.91,70553.0,59.2931,59.3019,59.2495,59.2844,70553.0
2021-11-16 12:50:00,67.91,67.97,67.88,67.97,582371.0,59.2844,59.3368,59.2582,59.3368,582371.0
2021-11-16 12:55:00,67.96,68.04,67.95,68.04,104882.0,59.3281,59.3979,59.3193,59.3979,104882.0
2021-11-16 13:00:00,68.04,68.23,68.03,68.21,218140.0,59.3979,59.5638,59.3892,59.5463,218140.0
2021-11-16 13:05:00,68.21,68.21,68.13,68.14,115304.0,59.5463,59.5463,59.4765,59.4852,115304.0
2021-11-16 13:10:00,68.13,68.15,68.07,68.08,94342.0,59.4765,59.4939,59.4241,59.4328,94342.0
2021-11-16 13:15:00,68.09,68.11,68.05,68.09,110233.0,59.4416,59.459,59.4066,59.4416,110233.0
2021-11-16 13:20:00,68.09,68.14,68.05,68.12,231243.0,59.4416,59.4852,59.4066,59.4677,231243.0
2021-11-16 13:25:00,68.12,68.15,68.07,68.15,92431.0,59.4677,59.4939,59.4241,59.4939,92431.0
2021-11-16 13:30:00,68.15,68.19,68.08,68.09,91656.0,59.4939,59.5289,59.4328,59.4416,91656.0
2021-11-16 13:35:00,68.1,68.12,68.06,68.09,121832.0,59.4503,59.4677,59.4154,59.4416,121832.0
2021-11-16 13:40:00,68.09,68.1,68.06,68.09,68083.0,59.4416,59.4503,59.4154,59.4416,68083.0
2021-11-16 13:45:00,68.08,68.12,68.04,68.1,220851.0,59.4328,59.4677,59.3979,59.4503,220851.0
2021-11-16 13:50:00,68.11,68.12,68.08,68.1,112081.0,59.459,59.4677,59.4328,59.4503,112081.0
2021-11-16 13:55:00,68.09,68.16,68.08,68.16,163321.0,59.4416,59.5027,59.4328,59.5027,163321.0
2021-11-16 14:00:00,68.16,68.16,68.11,68.13,146865.0,59.5027,59.5027,59.459,59.4765,146865.0
2021-11-16 14:05:00,68.12,68.12,68.07,68.08,60798.0,59.4677,59.4677,59.4241,59.4328,60798.0
2021-11-16 14:10:00,68.08,68.12,68.05,68.08,76256.0,59.4328,59.4677,59.4066,59.4328,76256.0
2021-11-16 14:15:00,68.08,68.11,68.06,68.1,153153.0,59.4328,59.459,59.4154,59.4503,153153.0
2021-11-16 14:20:00,68.1,68.13,68.09,68.12,74325.0,59.4503,59.4765,59.4416,59.4677,74325.0
2021-11-16 14:25:00,68.12,68.13,68.09,68.11,61755.0,59.4677,59.4765,59.4416,59.459,61755.0
2021-11-16 14:30:00,68.11,68.18,68.11,68.16,199227.0,59.459,59.5201,59.459,59.5027,199227.0
2021-11-16 14:35:00,68.17,68.18,68.1,68.12,66474.0,59.5114,59.5201,59.4503,59.4677,66474.0
2021-11-16 14:40:00,68.12,68.14,68.08,68.09,134350.0,59.4677,59.4852,59.4328,59.4416,134350.0
2021-11-16 14:45:00,68.1,68.12,68.09,68.11,110645.0,59.4503,59.4677,59.4416,59.459,110645.0
2021-11-16 14:50:00,68.11,68.19,68.1,68.17,115097.0,59.459,59.5289,59.4503,59.5114,115097.0
2021-11-16 14:55:00,68.17,68.17,68.12,68.14,66444.0,59.5114,59.5114,59.4677,59.4852,66444.0
2021-11-16 15:00:00,68.14,68.15,68.09,68.1,60780.0,59.4852,59.4939,59.4416,59.4503,60780.0
2021-11-16 15:05:00,68.09,68.1,68.05,68.09,102574.0,59.4416,59.4503,59.4066,59.4416,102574.0
2021-11-16 15:10:00,68.09,68.16,68.06,68.15,117412.0,59.4416,59.5027,59.4154,59.4939,117412.0
2021-11-16 15:15:00,68.16,68.19,68.13,68.17,78990.0,59.5027,59.5289,59.4765,59.5114,78990.0
2021-11-16 15:20:00,68.17,68.19,68.1,68.11,111536.0,59.5114,59.5289,59.4503,59.459,111536.0
2021-11-16 15:25:00,68.11,68.13,68.08,68.08,124246.0,59.459,59.4765,59.4328,59.4328,124246.0
2021-11-16 15:30:00,68.09,68.09,68.02,68.05,199402.0,59.4416,59.4416,59.3804,59.4066,199402.0
2021-11-16 15:35:00,68.04,68.08,67.99,68.01,218041.0,59.3979,59.4328,59.3543,59.3717,218041.0
2021-11-16 15:40:00,68.0,68.07,67.97,67.98,270404.0,59.363,59.4241,59.3368,59.3455,270404.0
2021-11-16 15:45:00,67.98,67.99,67.84,67.85,321595.0,59.3455,59.3543,59.2233,59.232,321595.0
2021-11-16 15:50:00,67.84,67.91,67.81,67.89,385415.0,59.2233,59.2844,59.1971,59.267,385415.0
2021-11-16 15:55:00,67.89,67.9,67.63,67.73,1287758.0,59.267,59.2757,59.04,59.1273,1287758.0
2021-11-17 09:30:00,67.66,67.69,67.28,67.42,542951.0,59.0662,59.0924,58.7344,58.8567,542951.0
2021-11-17 09:35:00,67.4,67.46,67.2,67.4,355835.0,58.8392,58.8916,58.6646,58.8392,355835.0
2021-11-17 09:40:00,67.39,67.46,67.27,67.35,215646.0,58.8305,58.8916,58.7257,58.7955,215646.0
2021-11-17 09:45:00,67.33,67.33,67.15,67.16,234884.0,58.7781,58.7781,58.621,58.6297,234884.0
2021-11-17 09:50:00,67.16,67.23,66.97,67.01,393318.0,58.6297,58.6908,58.4638,58.4987,393318.0
2021-11-17 09:55:00,67.0,67.07,66.91,66.91,473768.0,58.49,58.5511,58.4114,58.4114,473768.0
2021-11-17 10:00:00,66.91,67.24,66.88,67.2,230465.0,58.4114,58.6995,58.3852,58.6646,230465.0
2021-11-17 10:05:00,67.2,67.2,67.1,67.19,169323.0,58.6646,58.6646,58.5773,58.6559,169323.0
2021-11-17 10:10:00,67.17,67.2,67.08,67.18,97547.0,58.6384,58.6646,58.5598,58.6471,97547.0
2021-11-17 10:15:00,67.19,67.19,66.98,66.99,257742.0,58.6559,58.6559,58.4725,58.4813,257742.0
2021-11-17 10:20:00,66.98,67.08,66.91,67.07,163036.0,58.4725,58.5598,58.4114,58.5511,163036.0
2021-11-17 10:25:00,67.08,67.16,66.94,66.95,154634.0,58.5598,58.6297,58.4376,58.4464,154634.0
2021-11-17 10:30:00,66.95,67.15,66.95,67.09,120069.0,58.4464,58.621,58.4464,58.5686,120069.0
2021-11-17 10:35:00,67.09,67.25,67.08,67.2,116800.0,58.5686,58.7082,58.5598,58.6646,116800.0
2021-11-17 10:40:00,67.19,67.24,67.09,67.15,90734.0,58.6559,58.6995,58.5686,58.621,90734.0
2021-11-17 10:45:00,67.15,67.29,67.14,67.2,213729.0,58.621,58.7432,58.6122,58.6646,213729.0
2021-11-17 10:50:00,67.2,67.32,67.17,67.32,133503.0,58.6646,58.7694,58.6384,58.7694,133503.0
2021-11-17 10:55:00,67.32,67.4,67.31,67.35,174795.0,58.7694,58.8392,58.7606,58.7955,174795.0
2021-11-17 11:00:00,67.34,67.4,67.25,67.26,137751.0,58.7868,58.8392,58.7082,58.717,137751.0
2021-11-17 11:05:00,67.26,67.32,67.23,67.25,83255.0,58.717,58.7694,58.6908,58.7082,83255.0
2021-11-17 11:10:00,67.25,67.3,67.24,67.29,79829.0,58.7082,58.7519,58.6995,58.7432,79829.0
2021-11-17 11:15:00,67.3,67.3,67.16,67.17,136218.0,58.7519,58.7519,58.6297,58.6384,136218.0
2021-11-17 11:20:00,67.17,67.17,67.07,67.14,115241.0,58.6384,58.6384,58.5511,58.6122,115241.0
2021-11-17 11:25:00,67.14,67.14,67.06,67.09,102152.0,58.6122,58.6122,58.5424,58.5686,102152.0
2021-11-17 11:30:00,67.08,67.16,67.05,67.13,128441.0,58.5598,58.6297,58.5337,58.6035,128441.0
2021-11-17 11:35:00,67.13,67.19,67.08,67.18,94070.0,58.6035,58.6559,58.5598,58.6471,94070.0
2021-11-17 11:40:00,67.17,67.19,67.11,67.13,75914.0,58.6384,58.6559,58.586,58.6035,75914.0
2021-11-17 11:45:00,67.13,67.13,67.05,67.08,174035.0,58.6035,58.6035,58.5337,58.5598,174035.0
2021-11-17 11:50:00,67.09,67.13,67.06,67.08,68080.0,58.5686,58.6035,58.5424,58.5598,68080.0
2021-11-17 11:55:00,67.08,67.19,67.07,67.16,68893.0,58.5598,58.6559,58.5511,58.6297,68893.0
2021-11-17 12:00:00,67.16,67.17,67.03,67.04,89636.0,58.6297,58.6384,58.5162,58.5249,89636.0
2021-11-17 12:05:00,67.03,67.04,66.9,66.91,246291.0,58.5162,58.5249,58.4027,58.4114,246291.0
2021-11-17 12:10:00,66.91,66.98,66.9,66.97,120443.0,58.4114,58.4725,58.4027,58.4638,120443.0
2021-11-17 12:15:00,66.97,66.99,66.95,66.97,113377.0,58.4638,58.4813,58.4464,58.4638,113377.0
2021-11-17 12:20:00,66.98,66.99,66.91,66.91,86195.0,58.4725,58.4813,58.4114,58.4114,86195.0
2021-11-17 12:25:00,66.92,66.94,66.88,66.9,131532.0,58.4202,58.4376,58.3852,58.4027,131532.0
2021-11-17 12:30:00,66.9,66.93,66.82,66.91,162884.0,58.4027,58.4289,58.3329,58.4114,162884.0
2021-11-17 12:35:00,66.91,66.91,66.85,66.87,57831.0,58.4114,58.4114,58.3591,58.3765,57831.0
2021-11-17 12:40:00,66.88,66.88,66.8,66.81,80956.0,58.3852,58.3852,58.3154,58.3241,80956.0
2021-11-17 12:45:00,66.81,66.89,66.77,66.87,113469.0,58.3241,58.394,58.2892,58.3765,113469.0
2021-11-17 12:50:00,66.87,66.96,66.85,66.92,89048.0,58.3765,58.4551,58.3591,58.4202,89048.0
2021-11-17 12:55:00,66.91,66.95,66.86,66.95,183104.0,58.4114,58.4464,58.3678,58.4464,183104.0
2021-11-17 13:00:00,66.95,67.03,66.9,66.98,87444.0,58.4464,58.5162,58.4027,58.4725,87444.0
2021-11-17 13:05:00,66.97,67.02,66.94,66.94,67608.0,58.4638,58.5075,58.4376,58.4376,67608.0
2021-11-17 13:10:00,66.94,66.99,66.93,66.99,47422.0,58.4376,58.4813,58.4289,58.4813,47422.0
2021-11-17 13:15:00,66.99,67.04,66.97,67.01,228909.0,58.4813,58.5249,58.4638,58.4987,228909.0
2021-11-17 13:20:00,67.0,67.01,66.93,66.96,130429.0,58.49,58.4987,58.4289,58.4551,130429.0
2021-11-17 13:25:00,66.95,66.99,66.9,66.92,70201.0,58.4464,58.4813,58.4027,58.4202,70201.0
2021-11-17 13:30:00,66.91,67.04,66.9,67.03,71825.0,58.4114,58.5249,58.4027,58.5162,71825.0
2021-11-17 13:35:00,67.03,67.04,66.95,67.01,57407.0,58.5162,58.5249,58.4464,58.4987,57407.0
2021-11-17 13:40:00,67.0,67.01,66.95,66.97,58664.0,58.49,58.4987,58.4464,58.4638,58664.0
2021-11-17 13:45:00,66.96,67.0,66.92,66.97,51898.0,58.4551,58.49,58.4202,58.4638,51898.0
2021-11-17 13:50:00,66.97,66.99,66.92,66.95,60724.0,58.4638,58.4813,58.4202,58.4464,60724.0
2021-11-17 13:55:00,66.95,67.0,66.94,67.0,62055.0,58.4464,58.49,58.4376,58.49,62055.0
2021-11-17 14:00:00,67.0,67.04,66.97,67.03,64820.0,58.49,58.5249,58.4638,58.5162,64820.0
2021-11-17 14:05:00,67.02,67.03,66.98,66.99,66121.0,58.5075,58.5162,58.4725,58.4813,66121.0
2021-11-17 14:10:00,66.99,67.03,66.96,67.01,76983.0,58.4813,58.5162,58.4551,58.4987,76983.0
2021-11-17 14:15:00,67.01,67.04,66.96,67.02,120758.0,58.4987,58.5249,58.4551,58.5075,120758.0
2021-11-17 14:20:00,67.01,67.02,66.94,67.0,104677.0,58.4987,58.5075,58.4376,58.49,104677.0
2021-11-17 14:25:00,67.0,67.02,66.98,67.0,81236.0,58.49,58.5075,58.4725,58.49,81236.0
2021-11-17 14:30:00,66.99,67.07,66.97,67.03,166030.0,58.4813,58.5511,58.4638,58.5162,166030.0
2021-11-17 14:35:00,67.03,67.06,66.98,67.03,125612.0,58.5162,58.5424,58.4725,58.5162,125612.0
2021-11-17 14:40:00,67.03,67.03,66.97,66.99,81972.0,58.5162,58.5162,58.4638,58.4813,81972.0
2021-11-17 14:45:00,67.0,67.03,66.99,67.02,64660.0,58.49,58.5162,58.4813,58.5075,64660.0
2021-11-17 14:50:00,67.01,67.02,66.93,66.95,118294.0,58.4987,58.5075,58.4289,58.4464,118294.0
2021-11-17 14:55:00,66.97,66.99,66.94,66.96,104624.0,58.4638,58.4813,58.4376,58.4551,104624.0
2021-11-17 15:00:00,66.97,67.01,66.89,66.9,89244.0,58.4638,58.4987,58.394,58.4027,89244.0
2021-11-17 15:05:00,66.9,67.03,66.9,67.03,106380.0,58.4027,58.5162,58.4027,58.5162,106380.0
2021-11-17 15:10:00,67.03,67.03,66.98,67.03,119647.0,58.5162,58.5162,58.4725,58.5162,119647.0
2021-11-17 15:15:00,67.03,67.09,67.01,67.04,290047.0,58.5162,58.5686,58.4987,58.5249,290047.0
2021-11-17 15:20:00,67.03,67.06,67.0,67.02,73603.0,58.5162,58.5424,58.49,58.5075,73603.0
2021-11-17 15:25:00,67.02,67.05,67.0,67.0,225615.0,58.5075,58.5337,58.49,58.49,225615.0
2021-11-17 15:30:00,67.01,67.02,66.94,67.02,128000.0,58.4987,58.5075,58.4376,58.5075,128000.0
2021-11-17 15:35:00,67.01,67.03,66.98,67.02,140331.0,58.4987,58.5162,58.4725,58.5075,140331.0
2021-11-17 15:40:00,67.02,67.04,66.99,67.0,136315.0,58.5075,58.5249,58.4813,58.49,136315.0
2021-11-17 15:45:00,67.0,67.03,66.95,66.97,244419.0,58.49,58.5162,58.4464,58.4638,244419.0
2021-11-17 15:50:00,66.97,67.01,66.95,66.98,448162.0,58.4638,58.4987,58.4464,58.4725,448162.0
2021-11-17 15:55:00,66.98,67.01,66.83,66.87,894082.0,58.4725,58.4987,58.3416,58.3765,894082.0
2021-11-18 09:30:00,66.71,66.95,66.5,66.93,707589.0,58.2368,58.4464,58.0535,58.4289,707589.0
2021-11-18 09:35:00,66.95,67.07,66.76,66.82,238871.0,58.4464,58.5511,58.2805,58.3329,238871.0
2021-11-18 09:40:00,66.79,66.88,66.52,66.68,274432.0,58.3067,58.3852,58.071,58.2106,274432.0
2021-11-18 09:45:00,66.68,66.78,66.57,66.63,245821.0,58.2106,58.2979,58.1146,58.167,245821.0
2021-11-18 09:50:00,66.64,66.82,66.53,66.75,212370.0,58.1757,58.3329,58.0797,58.2718,212370.0
2021-11-18 09:55:00,66.74,66.75,66.64,66.64,178780.0,58.263,58.2718,58.1757,58.1757,178780.0
2021-11-18 10:00:00,66.63,66.67,66.52,66.53,148137.0,58.167,58.2019,58.071,58.0797,148137.0
2021-11-18 10:05:00,66.53,66.63,66.46,66.49,263624.0,58.0797,58.167,58.0186,58.0448,263624.0
2021-11-18 10:10:00,66.5,66.5,66.33,66.39,318745.0,58.0535,58.0535,57.9051,57.9575,318745.0
2021-11-18 10:15:00,66.39,66.45,66.27,66.28,233369.0,57.9575,58.0099,57.8527,57.8615,233369.0
2021-11-18 10:20:00,66.28,66.38,66.2,66.35,242482.0,57.8615,57.9488,57.7916,57.9226,242482.0
2021-11-18 10:25:00,66.35,66.38,66.21,66.34,213036.0,57.9226,57.9488,57.8003,57.9138,213036.0
2021-11-18 10:30:00,66.35,66.49,66.31,66.47,160015.0,57.9226,58.0448,57.8876,58.0273,160015.0
2021-11-18 10:35:00,66.48,66.56,66.42,66.48,145009.0,58.0361,58.1059,57.9837,58.0361,145009.0
2021-11-18 10:40:00,66.51,66.62,66.48,66.48,128144.0,58.0622,58.1583,58.0361,58.0361,128144.0
2021-11-18 10:45:00,66.49,66.53,66.44,66.46,359320.0,58.0448,58.0797,58.0011,58.0186,359320.0
2021-11-18 10:50:00,66.46,66.59,66.42,66.51,99244.0,58.0186,58.1321,57.9837,58.0622,99244.0
2021-11-18 10:55:00,66.52,66.64,66.51,66.61,156811.0,58.071,58.1757,58.0622,58.1495,156811.0
2021-11-18 11:00:00,66.61,66.68,66.56,66.61,156634.0,58.1495,58.2106,58.1059,58.1495,156634.0
2021-11-18 11:05:00,66.61,66.74,66.61,66.7,89622.0,58.1495,58.263,58.1495,58.2281,89622.0
2021-11-18 11:10:00,66.7,66.73,66.68,66.73,76001.0,58.2281,58.2543,58.2106,58.2543,76001.0
2021-11-18 11:15:00,66.73,66.81,66.73,66.8,181048.0,58.2543,58.3241,58.2543,58.3154,181048.0
2021-11-18 11:20:00,66.8,66.83,66.72,66.76,80636.0,58.3154,58.3416,58.2456,58.2805,80636.0
2021-11-18 11:25:00,66.76,66.79,66.69,66.72,97820.0,58.2805,58.3067,58.2194,58.2456,97820.0
2021-11-18 11:30:00,66.72,66.85,66.67,66.81,274662.0,58.2456,58.3591,58.2019,58.3241,274662.0
2021-11-18 11:35:00,66.81,66.83,66.75,66.76,59324.0,58.3241,58.3416,58.2718,58.2805,59324.0
2021-11-18 11:40:00,66.76,66.78,66.66,66.69,121767.0,58.2805,58.2979,58.1932,58.2194,121767.0
2021-11-18 11:45:00,66.68,66.69,66.53,66.57,102050.0,58.2106,58.2194,58.0797,58.1146,102050.0
2021-11-18 11:50:00,66.57,66.62,66.54,66.61,87087.0,58.1146,58.1583,58.0884,58.1495,87087.0
2021-11-18 11:55:00,66.61,66.7,66.61,66.63,133218.0,58.1495,58.2281,58.1495,58.167,133218.0
2021-11-18 12:00:00,66.63,66.65,66.59,66.6,61234.0,58.167,58.1845,58.1321,58.1408,61234.0
2021-11-18 12:05:00,66.61,66.63,66.55,66.58,95412.0,58.1495,58.167,58.0972,58.1233,95412.0
2021-11-18 12:10:00,66.59,66.67,66.58,66.67,90576.0,58.1321,58.2019,58.1233,58.2019,90576.0
2021-11-18 12:15:00,66.66,66.72,66.64,66.66,136708.0,58.1932,58.2456,58.1757,58.1932,136708.0
2021-11-18 12:20:00,66.67,66.82,66.66,66.82,85109.0,58.2019,58.3329,58.1932,58.3329,85109.0
2021-11-18 12:25:00,66.81,66.83,66.79,66.81,53573.0,58.3241,58.3416,58.3067,58.3241,53573.0
2021-11-18 12:30:00,66.81,66.85,66.78,66.8,53840.0,58.3241,58.3591,58.2979,58.3154,53840.0
2021-11-18 12:35:00,66.8,66.85,66.75,66.84,70278.0,58.3154,58.3591,58.2718,58.3503,70278.0
2021-11-18 12:40:00,66.84,66.9,66.82,66.88,62651.0,58.3503,58.4027,58.3329,58.3852,62651.0
2021-11-18 12:45:00,66.89,66.91,66.84,66.85,109286.0,58.394,58.4114,58.3503,58.3591,109286.0
2021-11-18 12:50:00,66.85,66.87,66.76,66.82,75423.0,58.3591,58.3765,58.2805,58.3329,75423.0
2021-11-18 12:55:00,66.81,66.83,66.76,66.8,55201.0,58.3241,58.3416,58.2805,58.3154,55201.0
2021-11-18 13:00:00,66.8,66.83,66.79,66.83,60933.0,58.3154,58.3416,58.3067,58.3416,60933.0
2021-11-18 13:05:00,66.82,66.85,66.77,66.78,83311.0,58.3329,58.3591,58.2892,58.2979,83311.0
2021-11-18 13:10:00,66.79,66.88,66.79,66.86,166261.0,58.3067,58.3852,58.3067,58.3678,166261.0
2021-11-18 13:15:00,66.85,66.86,66.71,66.72,67237.0,58.3591,58.3678,58.2368,58.2456,67237.0
2021-11-18 13:20:00,66.73,66.73,66.67,66.73,44231.0,58.2543,58.2543,58.2019,58.2543,44231.0
2021-11-18 13:25:00,66.73,66.77,66.71,66.77,33601.0,58.2543,58.2892,58.2368,58.2892,33601.0
2021-11-18 13:30:00,66.77,66.81,66.76,66.77,57068.0,58.2892,58.3241,58.2805,58.2892,57068.0
2021-11-18 13:35:00,66.78,66.82,66.75,66.81,55422.0,58.2979,58.3329,58.2718,58.3241,55422.0
2021-11-18 13:40:00,66.81,66.87,66.8,66.86,48160.0,58.3241,58.3765,58.3154,58.3678,48160.0
2021-11-18 13:45:00,66.87,66.94,66.86,66.91,139411.0,58.3765,58.4376,58.3678,58.4114,139411.0
2021-11-18 13:50:00,66.91,66.91,66.83,66.84,39276.0,58.4114,58.4114,58.3416,58.3503,39276.0
2021-11-18 13:55:00,66.84,66.9,66.83,66.9,56239.0,58.3503,58.4027,58.3416,58.4027,56239.0
2021-11-18 14:00:00,66.9,66.9,66.81,66.85,76249.0,58.4027,58.4027,58.3241,58.3591,76249.0
2021-11-18 14:05:00,66.85,66.86,66.79,66.82,60656.0,58.3591,58.3678,58.3067,58.3329,60656.0
2021-11-18 14:10:00,66.81,66.82,66.76,66.78,48347.0,58.3241,58.3329,58.2805,58.2979,48347.0
2021-11-18 14:15:00,66.78,66.81,66.76,66.79,37615.0,58.2979,58.3241,58.2805,58.3067,37615.0
2021-11-18 14:20:00,66.78,66.81,66.78,66.78,66049.0,58.2979,58.3241,58.2979,58.2979,66049.0
2021-11-18 14:25:00,66.79,66.8,66.7,66.75,68375.0,58.3067,58.3154,58.2281,58.2718,68375.0
2021-11-18 14:30:00,66.76,66.87,66.75,66.87,46167.0,58.2805,58.3765,58.2718,58.3765,46167.0
2021-11-18 14:35:00,66.87,66.94,66.86,66.91,344474.0,58.3765,58.4376,58.3678,58.4114,344474.0
2021-11-18 14:40:00,66.91,66.94,66.89,66.92,139368.0,58.4114,58.4376,58.394,58.4202,139368.0
2021-11-18 14:45:00,66.93,66.97,66.91,66.97,58422.0,58.4289,58.4638,58.4114,58.4638,58422.0
2021-11-18 14:50:00,66.96,67.01,66.94,66.96,188281.0,58.4551,58.4987,58.4376,58.4551,188281.0
2021-11-18 14:55:00,66.95,67.03,66.95,67.02,48130.0,58.4464,58.5162,58.4464,58.5075,48130.0
2021-11-18 15:00:00,67.03,67.05,67.0,67.02,78883.0,58.5162,58.5337,58.49,58.5075,78883.0
2021-11-18 15:05:00,67.02,67.1,67.01,67.09,73584.0,58.5075,58.5773,58.4987,58.5686,73584.0
2021-11-18 15:10:00,67.09,67.11,67.01,67.01,84584.0,58.5686,58.586,58.4987,58.4987,84584.0
2021-11-18 15:15:00,67.02,67.07,66.99,67.04,133843.0,58.5075,58.5511,58.4813,58.5249,133843.0
2021-11-18 15:20:00,67.05,67.08,67.04,67.08,59720.0,58.5337,58.5598,58.5249,58.5598,59720.0
2021-11-18 15:25:00,67.08,67.15,67.07,67.12,79473.0,58.5598,58.621,58.5511,58.5948,79473.0
2021-11-18 15:30:00,67.11,67.11,66.98,67.02,149001.0,58.586,58.586,58.4725,58.5075,149001.0
2021-11-18 15:35:00,67.02,67.07,66.99,67.01,132981.0,58.5075,58.5511,58.4813,58.4987,132981.0
2021-11-18 15:40:00,67.0,67.05,66.98,67.03,168679.0,58.49,58.5337,58.4725,58.5162,168679.0
2021-11-18 15:45:00,67.02,67.09,67.02,67.02,240618.0,58.5075,58.5686,58.5075,58.5075,240618.0
2021-11-18 15:50:00,67.02,67.05,66.9,66.96,271965.0,58.5075,58.5337,58.4027,58.4551,271965.0
2021-11-18 15:55:00,66.96,67.12,66.96,67.11,909348.0,58.4551,58.5948,58.4551,58.586,909348.0
2021-11-19 09:30:00,66.24,66.24,65.56,65.57,1227064.0,57.8265,57.8265,57.2329,57.2416,1227064.0
2021-11-19 09:35:00,65.59,65.66,65.23,65.26,682604.0,57.2591,57.3202,56.9448,56.971,682604.0
2021-11-19 09:40:00,65.26,65.65,65.25,65.54,549965.0,56.971,57.3115,56.9623,57.2154,549965.0
2021-11-19 09:45:00,65.58,65.68,65.42,65.56,351160.0,57.2504,57.3377,57.1107,57.2329,351160.0
2021-11-19 09:50:00,65.57,65.61,65.31,65.44,347798.0,57.2416,57.2766,57.0147,57.1281,347798.0
2021-11-19 09:55:00,65.42,65.59,65.41,65.56,235074.0,57.1107,57.2591,57.102,57.2329,235074.0
2021-11-19 10:00:00,65.56,65.56,65.31,65.48,510887.0,57.2329,57.2329,57.0147,57.1631,510887.0
2021-11-19 10:05:00,65.48,65.7,65.4,65.59,394145.0,57.1631,57.3551,57.0932,57.2591,394145.0
2021-11-19 10:10:00,65.58,65.94,65.51,65.93,256997.0,57.2504,57.5646,57.1893,57.5559,256997.0
2021-11-19 10:15:00,65.92,65.95,65.78,65.92,306137.0,57.5472,57.5734,57.425,57.5472,306137.0
2021-11-19 10:20:00,65.92,65.93,65.79,65.87,119121.0,57.5472,57.5559,57.4337,57.5035,119121.0
2021-11-19 10:25:00,65.88,65.91,65.79,65.8,121627.0,57.5123,57.5384,57.4337,57.4424,121627.0
2021-11-19 10:30:00,65.79,65.82,65.71,65.73,228933.0,57.4337,57.4599,57.3639,57.3813,228933.0
2021-11-19 10:35:00,65.72,66.01,65.72,66.0,338118.0,57.3726,57.6257,57.3726,57.617,338118.0
2021-11-19 10:40:00,65.99,66.07,65.89,65.89,270179.0,57.6083,57.6781,57.521,57.521,270179.0
2021-11-19 10:45:00,65.9,66.12,65.89,66.1,146363.0,57.5297,57.7218,57.521,57.7043,146363.0
2021-11-19 10:50:00,66.1,66.1,65.94,66.05,114983.0,57.7043,57.7043,57.5646,57.6607,114983.0
2021-11-19 10:55:00,66.05,66.13,65.96,66.0,170731.0,57.6607,57.7305,57.5821,57.617,170731.0
2021-11-19 11:00:00,66.0,66.11,65.99,66.09,114838.0,57.617,57.713,57.6083,57.6956,114838.0
2021-11-19 11:05:00,66.09,66.1,65.95,65.98,97298.0,57.6956,57.7043,57.5734,57.5996,97298.0
2021-11-19 11:10:00,65.98,66.03,65.93,65.99,82681.0,57.5996,57.6432,57.5559,57.6083,82681.0
2021-11-19 11:15:00,66.0,66.09,66.0,66.08,83497.0,57.617,57.6956,57.617,57.6869,83497.0
2021-11-19 11:20:00,66.08,66.08,66.01,66.05,94584.0,57.6869,57.6869,57.6257,57.6607,94584.0
2021-11-19 11:25:00,66.05,66.07,66.01,66.05,93728.0,57.6607,57.6781,57.6257,57.6607,93728.0
2021-11-19 11:30:00,66.05,66.07,65.99,66.03,104728.0,57.6607,57.6781,57.6083,57.6432,104728.0
2021-11-19 11:35:00,66.03,66.05,65.99,66.0,113880.0,57.6432,57.6607,57.6083,57.617,113880.0
2021-11-19 11:40:00,66.0,66.09,65.99,66.06,239230.0,57.617,57.6956,57.6083,57.6694,239230.0
2021-11-19 11:45:00,66.06,66.24,66.05,66.1,245974.0,57.6694,57.8265,57.6607,57.7043,245974.0
2021-11-19 11:50:00,66.09,66.11,66.0,66.05,119753.0,57.6956,57.713,57.617,57.6607,119753.0
2021-11-19 11:55:00,66.05,66.15,66.04,66.14,69103.0,57.6607,57.748,57.6519,57.7392,69103.0
2021-11-19 12:00:00,66.14,66.23,66.12,66.2,107683.0,57.7392,57.8178,57.7218,57.7916,107683.0
2021-11-19 12:05:00,66.2,66.21,66.14,66.17,92097.0,57.7916,57.8003,57.7392,57.7654,92097.0
2021-11-19 12:10:00,66.17,66.22,66.16,66.2,193369.0,57.7654,57.8091,57.7567,57.7916,193369.0
2021-11-19 12:15:00,66.2,66.22,66.12,66.13,58587.0,57.7916,57.8091,57.7218,57.7305,58587.0
2021-11-19 12:20:00,66.13,66.23,66.12,66.2,113554.0,57.7305,57.8178,57.7218,57.7916,113554.0
2021-11-19 12:25:00,66.2,66.27,66.2,66.26,83543.0,57.7916,57.8527,57.7916,57.844,83543.0
2021-11-19 12:30:00,66.25,66.33,66.23,66.31,85090.0,57.8353,57.9051,57.8178,57.8876,85090.0
2021-11-19 12:35:00,66.31,66.41,66.3,66.36,121997.0,57.8876,57.9749,57.8789,57.9313,121997.0
2021-11-19 12:40:00,66.37,66.43,66.33,66.35,103371.0,57.94,57.9924,57.9051,57.9226,103371.0
2021-11-19 12:45:00,66.34,66.4,66.32,66.37,97447.0,57.9138,57.9662,57.8964,57.94,97447.0
2021-11-19 12:50:00,66.37,66.4,66.29,66.3,103289.0,57.94,57.9662,57.8702,57.8789,103289.0
2021-11-19 12:55:00,66.3,66.31,66.25,66.28,102124.0,57.8789,57.8876,57.8353,57.8615,102124.0
2021-11-19 13:00:00,66.28,66.36,66.27,66.36,83977.0,57.8615,57.9313,57.8527,57.9313,83977.0
2021-11-19 13:05:00,66.36,66.38,66.21,66.23,140853.0,57.9313,57.9488,57.8003,57.8178,140853.0
2021-11-19 13:10:00,66.23,66.29,66.21,66.24,119187.0,57.8178,57.8702,57.8003,57.8265,119187.0
2021-11-19 13:15:00,66.23,66.25,66.17,66.2,83962.0,57.8178,57.8353,57.7654,57.7916,83962.0
2021-11-19 13:20:00,66.2,66.21,66.15,66.15,110748.0,57.7916,57.8003,57.748,57.748,110748.0
2021-11-19 13:25:00,66.15,66.15,66.05,66.08,103723.0,57.748,57.748,57.6607,57.6869,103723.0
2021-11-19 13:30:00,66.07,66.08,66.0,66.0,50024.0,57.6781,57.6869,57.617,57.617,50024.0
2021-11-19 13:35:00,66.01,66.02,65.85,65.87,157903.0,57.6257,57.6345,57.4861,57.5035,157903.0
2021-11-19 13:40:00,65.86,65.87,65.8,65.84,71908.0,57.4948,57.5035,57.4424,57.4773,71908.0
2021-11-19 13:45:00,65.84,65.84,65.79,65.81,64650.0,57.4773,57.4773,57.4337,57.4512,64650.0
2021-11-19 13:50:00,65.81,65.87,65.8,65.87,110115.0,57.4512,57.5035,57.4424,57.5035,110115.0
2021-11-19 13:55:00,65.87,65.96,65.87,65.95,88944.0,57.5035,57.5821,57.5035,57.5734,88944.0
2021-11-19 14:00:00,65.95,65.98,65.9,65.92,106022.0,57.5734,57.5996,57.5297,57.5472,106022.0
2021-11-19 14:05:00,65.92,66.01,65.92,66.0,78155.0,57.5472,57.6257,57.5472,57.617,78155.0
2021-11-19 14:10:00,66.0,66.0,65.93,65.96,77177.0,57.617,57.617,57.5559,57.5821,77177.0
2021-11-19 14:15:00,65.95,65.96,65.9,65.9,48427.0,57.5734,57.5821,57.5297,57.5297,48427.0
2021-11-19 14:20:00,65.91,65.91,65.83,65.87,67438.0,57.5384,57.5384,57.4686,57.5035,67438.0
2021-11-19 14:25:00,65.87,65.88,65.73,65.73,180935.0,57.5035,57.5123,57.3813,57.3813,180935.0
2021-11-19 14:30:00,65.73,65.75,65.7,65.73,100520.0,57.3813,57.3988,57.3551,57.3813,100520.0
2021-11-19 14:35:00,65.73,65.78,65.7,65.76,135642.0,57.3813,57.425,57.3551,57.4075,135642.0
2021-11-19 14:40:00,65.77,65.81,65.68,65.72,121403.0,57.4162,57.4512,57.3377,57.3726,121403.0
2021-11-19 14:45:00,65.72,65.79,65.7,65.78,121305.0,57.3726,57.4337,57.3551,57.425,121305.0
2021-11-19 14:50:00,65.78,65.81,65.78,65.81,84152.0,57.425,57.4512,57.425,57.4512,84152.0
2021-11-19 14:55:00,65.81,65.81,65.76,65.77,74816.0,57.4512,57.4512,57.4075,57.4162,74816.0
2021-11-19 15:00:00,65.78,65.81,65.75,65.76,126512.0,57.425,57.4512,57.3988,57.4075,126512.0
2021-11-19 15:05:00,65.76,65.81,65.72,65.81,147174.0,57.4075,57.4512,57.3726,57.4512,147174.0
2021-11-19 15:10:00,65.81,65.85,65.79,65.83,72095.0,57.4512,57.4861,57.4337,57.4686,72095.0
2021-11-19 15:15:00,65.83,65.86,65.79,65.81,79895.0,57.4686,57.4948,57.4337,57.4512,79895.0
2021-11-19 15:20:00,65.81,65.88,65.79,65.87,91439.0,57.4512,57.5123,57.4337,57.5035,91439.0
2021-11-19 15:25:00,65.88,65.94,65.86,65.91,118823.0,57.5123,57.5646,57.4948,57.5384,118823.0
2021-11-19 15:30:00,65.91,66.07,65.88,66.06,216269.0,57.5384,57.6781,57.5123,57.6694,216269.0
2021-11-19 15:35:00,66.06,66.11,66.04,66.07,140302.0,57.6694,57.713,57.6519,57.6781,140302.0
2021-11-19 15:40:00,66.06,66.08,66.0,66.07,208861.0,57.6694,57.6869,57.617,57.6781,208861.0
2021-11-19 15:45:00,66.06,66.2,66.06,66.17,368869.0,57.6694,57.7916,57.6694,57.7654,368869.0
2021-11-19 15:50:00,66.17,66.19,66.1,66.11,430747.0,57.7654,57.7829,57.7043,57.713,430747.0
2021-11-19 15:55:00,66.11,66.4,66.1,66.35,1903489.0,57.713,57.9662,57.7043,57.9226,1903489.0
2021-11-22 09:30:00,67.96,68.11,67.35,67.8,1078445.0,59.3281,59.459,58.7955,59.1884,1078445.0
2021-11-22 09:35:00,67.8,67.97,67.6,67.68,522628.0,59.1884,59.3368,59.0138,59.0836,522628.0
2021-11-22 09:40:00,67.66,67.71,67.26,67.52,320586.0,59.0662,59.1098,58.717,58.944,320586.0
2021-11-22 09:45:00,67.52,67.52,67.01,67.26,350618.0,58.944,58.944,58.4987,58.717,350618.0
2021-11-22 09:50:00,67.25,67.33,67.01,67.22,190665.0,58.7082,58.7781,58.4987,58.6821,190665.0
2021-11-22 09:55:00,67.23,67.49,67.18,67.48,120278.0,58.6908,58.9178,58.6471,58.909,120278.0
2021-11-22 10:00:00,67.49,67.57,67.39,67.47,254501.0,58.9178,58.9876,58.8305,58.9003,254501.0
2021-11-22 10:05:00,67.48,67.59,67.43,67.54,131264.0,58.909,59.0051,58.8654,58.9614,131264.0
2021-11-22 10:10:00,67.54,67.6,67.49,67.53,158719.0,58.9614,59.0138,58.9178,58.9527,158719.0
2021-11-22 10:15:00,67.53,67.71,67.53,67.6,253747.0,58.9527,59.1098,58.9527,59.0138,253747.0
2021-11-22 10:20:00,67.61,67.8,67.52,67.8,236764.0,59.0225,59.1884,58.944,59.1884,236764.0
2021-11-22 10:25:00,67.8,67.82,67.7,67.74,192457.0,59.1884,59.2059,59.1011,59.136,192457.0
2021-11-22 10:30:00,67.74,67.81,67.69,67.78,240647.0,59.136,59.1971,59.0924,59.1709,240647.0
2021-11-22 10:35:00,67.79,67.8,67.67,67.73,354126.0,59.1797,59.1884,59.0749,59.1273,354126.0
2021-11-22 10:40:00,67.73,67.77,67.64,67.66,262395.0,59.1273,59.1622,59.0487,59.0662,262395.0
2021-11-22 10:45:00,67.66,67.69,67.52,67.57,112196.0,59.0662,59.0924,58.944,58.9876,112196.0
2021-11-22 10:50:00,67.56,67.65,67.52,67.59,134711.0,58.9789,59.0574,58.944,59.0051,134711.0
2021-11-22 10:55:00,67.59,67.76,67.54,67.63,153402.0,59.0051,59.1535,58.9614,59.04,153402.0
2021-11-22 11:00:00,67.64,67.66,67.5,67.56,139955.0,59.0487,59.0662,58.9265,58.9789,139955.0
2021-11-22 11:05:00,67.57,67.68,67.53,67.59,170454.0,58.9876,59.0836,58.9527,59.0051,170454.0
2021-11-22 11:10:00,67.59,67.74,67.59,67.65,184667.0,59.0051,59.136,59.0051,59.0574,184667.0
2021-11-22 11:15:00,67.65,67.78,67.63,67.77,208056.0,59.0574,59.1709,59.04,59.1622,208056.0
2021-11-22 11:20:00,67.78,68.0,67.77,67.95,291159.0,59.1709,59.363,59.1622,59.3193,291159.0
2021-11-22 11:25:00,67.95,67.95,67.83,67.89,181398.0,59.3193,59.3193,59.2146,59.267,181398.0
2021-11-22 11:30:00,67.89,67.9,67.67,67.76,251140.0,59.267,59.2757,59.0749,59.1535,251140.0
2021-11-22 11:35:00,67.77,67.9,67.73,67.81,197530.0,59.1622,59.2757,59.1273,59.1971,197530.0
2021-11-22 11:40:00,67.81,67.85,67.66,67.74,171975.0,59.1971,59.232,59.0662,59.136,171975.0
2021-11-22 11:45:00,67.73,67.75,67.62,67.73,153879.0,59.1273,59.1447,59.0313,59.1273,153879.0
2021-11-22 11:50:00,67.73,67.78,67.52,67.52,261974.0,59.1273,59.1709,58.944,58.944,261974.0
2021-11-22 11:55:00,67.51,67.62,67.37,67.5,296621.0,58.9352,59.0313,58.813,58.9265,296621.0
2021-11-22 12:00:00,67.49,67.64,67.47,67.61,202522.0,58.9178,59.0487,58.9003,59.0225,202522.0
2021-11-22 12:05:00,67.61,67.67,67.56,67.67,102628.0,59.0225,59.0749,58.9789,59.0749,102628.0
2021-11-22 12:10:00,67.67,67.76,67.57,67.62,156275.0,59.0749,59.1535,58.9876,59.0313,156275.0
2021-11-22 12:15:00,67.62,67.68,67.55,67.6,105661.0,59.0313,59.0836,58.9701,59.0138,105661.0
2021-11-22 12:20:00,67.61,67.67,67.54,67.56,124167.0,59.0225,59.0749,58.9614,58.9789,124167.0
2021-11-22 12:25:00,67.57,67.71,67.55,67.69,176196.0,58.9876,59.1098,58.9701,59.0924,176196.0
2021-11-22 12:30:00,67.7,67.76,67.61,67.64,107600.0,59.1011,59.1535,59.0225,59.0487,107600.0
2021-11-22 12:35:00,67.63,67.69,67.58,67.67,103265.0,59.04,59.0924,58.9963,59.0749,103265.0
2021-11-22 12:40:00,67.67,67.72,67.63,67.68,157384.0,59.0749,59.1186,59.04,59.0836,157384.0
2021-11-22 12:45:00,67.69,67.72,67.59,67.67,137278.0,59.0924,59.1186,59.0051,59.0749,137278.0
2021-11-22 12:50:00,67.68,67.78,67.64,67.77,105992.0,59.0836,59.1709,59.0487,59.1622,105992.0
2021-11-22 12:55:00,67.78,67.8,67.74,67.79,77531.0,59.1709,59.1884,59.136,59.1797,77531.0
2021-11-22 13:00:00,67.78,67.91,67.78,67.9,386898.0,59.1709,59.2844,59.1709,59.2757,386898.0
2021-11-22 13:05:00,67.88,67.91,67.83,67.87,115315.0,59.2582,59.2844,59.2146,59.2495,115315.0
2021-11-22 13:10:00,67.88,67.9,67.84,67.88,95936.0,59.2582,59.2757,59.2233,59.2582,95936.0
2021-11-22 13:15:00,67.89,67.95,67.86,67.9,126703.0,59.267,59.3193,59.2408,59.2757,126703.0
2021-11-22 13:20:00,67.9,67.9,67.84,67.87,85039.0,59.2757,59.2757,59.2233,59.2495,85039.0
2021-11-22 13:25:00,67.87,67.92,67.77,67.78,89496.0,59.2495,59.2931,59.1622,59.1709,89496.0
2021-11-22 13:30:00,67.79,67.86,67.79,67.82,71986.0,59.1797,59.2408,59.1797,59.2059,71986.0
2021-11-22 13:35:00,67.83,67.87,67.82,67.82,54914.0,59.2146,59.2495,59.2059,59.2059,54914.0
2021-11-22 13:40:00,67.83,67.87,67.8,67.84,91237.0,59.2146,59.2495,59.1884,59.2233,91237.0
2021-11-22 13:45:00,67.84,67.86,67.75,67.76,105090.0,59.2233,59.2408,59.1447,59.1535,105090.0
2021-11-22 13:50:00,67.76,67.84,67.75,67.82,95693.0,59.1535,59.2233,59.1447,59.2059,95693.0
2021-11-22 13:55:00,67.82,67.83,67.74,67.74,146413.0,59.2059,59.2146,59.136,59.136,146413.0
2021-11-22 14:00:00,67.74,67.75,67.67,67.72,140750.0,59.136,59.1447,59.0749,59.1186,140750.0
2021-11-22 14:05:00,67.72,67.72,67.66,67.68,96987.0,59.1186,59.1186,59.0662,59.0836,96987.0
2021-11-22 14:10:00,67.69,67.72,67.64,67.69,116779.0,59.0924,59.1186,59.0487,59.0924,116779.0
2021-11-22 14:15:00,67.69,67.74,67.61,67.63,173923.0,59.0924,59.136,59.0225,59.04,173923.0
2021-11-22 14:20:00,67.63,67.64,67.56,67.56,194072.0,59.04,59.0487,58.9789,58.9789,194072.0
2021-11-22 14:25:00,67.56,67.71,67.55,67.68,217455.0,58.9789,59.1098,58.9701,59.0836,217455.0
2021-11-22 14:30:00,67.67,67.68,67.6,67.61,238844.0,59.0749,59.0836,59.0138,59.0225,238844.0
2021-11-22 14:35:00,67.6,67.74,67.6,67.67,152427.0,59.0138,59.136,59.0138,59.0749,152427.0
2021-11-22 14:40:00,67.67,67.72,67.64,67.71,132141.0,59.0749,59.1186,59.0487,59.1098,132141.0
2021-11-22 14:45:00,67.71,67.71,67.64,67.67,120865.0,59.1098,59.1098,59.0487,59.0749,120865.0
2021-11-22 14:50:00,67.67,67.72,67.64,67.72,122011.0,59.0749,59.1186,59.0487,59.1186,122011.0
2021-11-22 14:55:00,67.71,67.79,67.7,67.78,146544.0,59.1098,59.1797,59.1011,59.1709,146544.0
2021-11-22 15:00:00,67.78,67.79,67.7,67.76,197847.0,59.1709,59.1797,59.1011,59.1535,197847.0
2021-11-22 15:05:00,67.75,67.76,67.67,67.7,129030.0,59.1447,59.1535,59.0749,59.1011,129030.0
2021-11-22 15:10:00,67.69,67.75,67.67,67.7,224715.0,59.0924,59.1447,59.0749,59.1011,224715.0
2021-11-22 15:15:00,67.71,67.72,67.61,67.65,294900.0,59.1098,59.1186,59.0225,59.0574,294900.0
2021-11-22 15:20:00,67.65,67.68,67.53,67.59,281283.0,59.0574,59.0836,58.9527,59.0051,281283.0
2021-11-22 15:25:00,67.58,67.58,67.44,67.47,322442.0,58.9963,58.9963,58.8741,58.9003,322442.0
2021-11-22 15:30:00,67.47,67.64,67.41,67.64,345798.0,58.9003,59.0487,58.8479,59.0487,345798.0
2021-11-22 15:35:00,67.63,67.66,67.56,67.6,354989.0,59.04,59.0662,58.9789,59.0138,354989.0
2021-11-22 15:40:00,67.6,67.6,67.33,67.36,258624.0,59.0138,59.0138,58.7781,58.8043,258624.0
2021-11-22 15:45:00,67.35,67.46,67.31,67.32,336762.0,58.7955,58.8916,58.7606,58.7694,336762.0
2021-11-22 15:50:00,67.32,67.32,67.15,67.18,726775.0,58.7694,58.7694,58.621,58.6471,726775.0
2021-11-22 15:55:00,67.18,67.19,66.8,67.03,2262640.0,58.6471,58.6559,58.3154,58.5162,2262640.0
2021-11-23 09:30:00,67.57,67.89,67.27,67.59,881194.0,58.9876,59.267,58.7257,59.0051,881194.0
2021-11-23 09:35:00,67.58,67.63,67.11,67.39,495295.0,58.9963,59.04,58.586,58.8305,495295.0
2021-11-23 09:40:00,67.39,67.6,67.18,67.38,367109.0,58.8305,59.0138,58.6471,58.8217,367109.0
2021-11-23 09:45:00,67.39,67.47,67.23,67.23,238130.0,58.8305,58.9003,58.6908,58.6908,238130.0
2021-11-23 09:50:00,67.24,67.33,67.11,67.31,327432.0,58.6995,58.7781,58.586,58.7606,327432.0
2021-11-23 09:55:00,67.31,67.52,67.28,67.47,607376.0,58.7606,58.944,58.7344,58.9003,607376.0
2021-11-23 10:00:00,67.47,67.73,67.46,67.61,344071.0,58.9003,59.1273,58.8916,59.0225,344071.0
2021-11-23 10:05:00,67.61,67.79,67.58,67.78,230729.0,59.0225,59.1797,58.9963,59.1709,230729.0
2021-11-23 10:10:00,67.78,67.84,67.56,67.66,238957.0,59.1709,59.2233,58.9789,59.0662,238957.0
2021-11-23 10:15:00,67.67,67.79,67.64,67.77,112077.0,59.0749,59.1797,59.0487,59.1622,112077.0
2021-11-23 10:20:00,67.78,67.79,67.64,67.65,128990.0,59.1709,59.1797,59.0487,59.0574,128990.0
2021-11-23 10:25:00,67.64,67.76,67.63,67.71,116679.0,59.0487,59.1535,59.04,59.1098,116679.0
2021-11-23 10:30:00,67.72,67.83,67.66,67.72,210406.0,59.1186,59.2146,59.0662,59.1186,210406.0
2021-11-23 10:35:00,67.72,67.86,67.7,67.81,211301.0,59.1186,59.2408,59.1011,59.1971,211301.0
2021-11-23 10:40:00,67.81,68.02,67.8,67.93,295884.0,59.1971,59.3804,59.1884,59.3019,295884.0
2021-11-23 10:45:00,67.92,68.01,67.87,67.99,208661.0,59.2931,59.3717,59.2495,59.3543,208661.0
2021-11-23 10:50:00,67.98,68.01,67.87,67.87,156542.0,59.3455,59.3717,59.2495,59.2495,156542.0
2021-11-23 10:55:00,67.88,67.98,67.84,67.88,152917.0,59.2582,59.3455,59.2233,59.2582,152917.0
2021-11-23 11:00:00,67.88,67.93,67.68,67.77,153528.0,59.2582,59.3019,59.0836,59.1622,153528.0
2021-11-23 11:05:00,67.77,67.81,67.69,67.77,118792.0,59.1622,59.1971,59.0924,59.1622,118792.0
2021-11-23 11:10:00,67.77,67.91,67.77,67.89,87447.0,59.1622,59.2844,59.1622,59.267,87447.0
2021-11-23 11:15:00,67.89,67.95,67.82,67.83,191697.0,59.267,59.3193,59.2059,59.2146,191697.0
2021-11-23 11:20:00,67.84,67.99,67.83,67.86,233996.0,59.2233,59.3543,59.2146,59.2408,233996.0
2021-11-23 11:25:00,67.86,67.9,67.81,67.86,204958.0,59.2408,59.2757,59.1971,59.2408,204958.0
2021-11-23 11:30:00,67.86,67.96,67.83,67.84,173624.0,59.2408,59.3281,59.2146,59.2233,173624.0
2021-11-23 11:35:00,67.83,68.05,67.82,67.99,306054.0,59.2146,59.4066,59.2059,59.3543,306054.0
2021-11-23 11:40:00,67.99,68.03,67.97,67.97,131257.0,59.3543,59.3892,59.3368,59.3368,131257.0
2021-11-23 11:45:00,67.98,68.15,67.97,68.15,233181.0,59.3455,59.4939,59.3368,59.4939,233181.0
2021-11-23 11:50:00,68.15,68.25,68.07,68.08,378181.0,59.4939,59.5812,59.4241,59.4328,378181.0
2021-11-23 11:55:00,68.08,68.1,68.05,68.06,135578.0,59.4328,59.4503,59.4066,59.4154,135578.0
2021-11-23 12:00:00,68.06,68.07,67.93,67.94,135618.0,59.4154,59.4241,59.3019,59.3106,135618.0
2021-11-23 12:05:00,67.93,67.99,67.89,67.95,100957.0,59.3019,59.3543,59.267,59.3193,100957.0
2021-11-23 12:10:00,67.96,68.01,67.89,67.91,76659.0,59.3281,59.3717,59.267,59.2844,76659.0
2021-11-23 12:15:00,67.91,67.96,67.89,67.95,88617.0,59.2844,59.3281,59.267,59.3193,88617.0
2021-11-23 12:20:00,67.95,68.15,67.94,68.12,245174.0,59.3193,59.4939,59.3106,59.4677,245174.0
2021-11-23 12:25:00,68.12,68.17,68.1,68.13,170521.0,59.4677,59.5114,59.4503,59.4765,170521.0
2021-11-23 12:30:00,68.12,68.17,68.11,68.12,74844.0,59.4677,59.5114,59.459,59.4677,74844.0
2021-11-23 12:35:00,68.13,68.19,68.1,68.16,108251.0,59.4765,59.5289,59.4503,59.5027,108251.0
2021-11-23 12:40:00,68.15,68.19,68.06,68.08,121519.0,59.4939,59.5289,59.4154,59.4328,121519.0
2021-11-23 12:45:00,68.08,68.15,68.06,68.09,91412.0,59.4328,59.4939,59.4154,59.4416,91412.0
2021-11-23 12:50:00,68.08,68.1,68.01,68.05,72481.0,59.4328,59.4503,59.3717,59.4066,72481.0
2021-11-23 12:55:00,68.05,68.06,67.99,68.04,119674.0,59.4066,59.4154,59.3543,59.3979,119674.0
2021-11-23 13:00:00,68.04,68.11,67.99,68.04,115232.0,59.3979,59.459,59.3543,59.3979,115232.0
2021-11-23 13:05:00,68.03,68.08,67.97,67.99,69757.0,59.3892,59.4328,59.3368,59.3543,69757.0
2021-11-23 13:10:00,67.99,68.0,67.91,67.96,79479.0,59.3543,59.363,59.2844,59.3281,79479.0
2021-11-23 13:15:00,67.96,68.02,67.94,67.95,63372.0,59.3281,59.3804,59.3106,59.3193,63372.0
2021-11-23 13:20:00,67.95,68.02,67.94,68.01,101671.0,59.3193,59.3804,59.3106,59.3717,101671.0
2021-11-23 13:25:00,68.01,68.08,68.0,68.06,124541.0,59.3717,59.4328,59.363,59.4154,124541.0
2021-11-23 13:30:00,68.06,68.14,68.05,68.11,128358.0,59.4154,59.4852,59.4066,59.459,128358.0
2021-11-23 13:35:00,68.12,68.19,68.11,68.19,131235.0,59.4677,59.5289,59.459,59.5289,131235.0
2021-11-23 13:40:00,68.19,68.23,68.11,68.16,127803.0,59.5289,59.5638,59.459,59.5027,127803.0
2021-11-23 13:45:00,68.16,68.31,68.15,68.31,146057.0,59.5027,59.6336,59.4939,59.6336,146057.0
2021-11-23 13:50:00,68.31,68.37,68.3,68.37,255148.0,59.6336,59.686,59.6249,59.686,255148.0
2021-11-23 13:55:00,68.36,68.36,68.19,68.19,117951.0,59.6773,59.6773,59.5289,59.5289,117951.0
2021-11-23 14:00:00,68.2,68.24,68.17,68.2,82689.0,59.5376,59.5725,59.5114,59.5376,82689.0
2021-11-23 14:05:00,68.2,68.29,68.19,68.28,55390.0,59.5376,59.6162,59.5289,59.6074,55390.0
2021-11-23 14:10:00,68.28,68.29,68.17,68.18,139038.0,59.6074,59.6162,59.5114,59.5201,139038.0
2021-11-23 14:15:00,68.17,68.19,68.07,68.08,188770.0,59.5114,59.5289,59.4241,59.4328,188770.0
2021-11-23 14:20:00,68.08,68.17,68.07,68.16,66887.0,59.4328,59.5114,59.4241,59.5027,66887.0
2021-11-23 14:25:00,68.16,68.21,68.09,68.11,62464.0,59.5027,59.5463,59.4416,59.459,62464.0
2021-11-23 14:30:00,68.11,68.16,68.0,68.06,120907.0,59.459,59.5027,59.363,59.4154,120907.0
2021-11-23 14:35:00,68.06,68.12,68.04,68.05,70143.0,59.4154,59.4677,59.3979,59.4066,70143.0
2021-11-23 14:40:00,68.05,68.11,68.05,68.11,53377.0,59.4066,59.459,59.4066,59.459,53377.0
2021-11-23 14:45:00,68.11,68.15,68.06,68.13,107927.0,59.459,59.4939,59.4154,59.4765,107927.0
2021-11-23 14:50:00,68.13,68.21,68.04,68.18,174140.0,59.4765,59.5463,59.3979,59.5201,174140.0
2021-11-23 14:55:00,68.19,68.22,68.16,68.2,99777.0,59.5289,59.555,59.5027,59.5376,99777.0
2021-11-23 15:00:00,68.2,68.22,68.14,68.19,101939.0,59.5376,59.555,59.4852,59.5289,101939.0
2021-11-23 15:05:00,68.18,68.28,68.18,68.26,118161.0,59.5201,59.6074,59.5201,59.59,118161.0
2021-11-23 15:10:00,68.27,68.27,68.11,68.13,91188.0,59.5987,59.5987,59.459,59.4765,91188.0
2021-11-23 15:15:00,68.12,68.14,68.0,68.0,115145.0,59.4677,59.4852,59.363,59.363,115145.0
2021-11-23 15:20:00,68.01,68.06,68.0,68.05,149905.0,59.3717,59.4154,59.363,59.4066,149905.0
2021-11-23 15:25:00,68.05,68.1,68.0,68.02,82813.0,59.4066,59.4503,59.363,59.3804,82813.0
2021-11-23 15:30:00,68.02,68.09,67.99,68.02,156246.0,59.3804,59.4416,59.3543,59.3804,156246.0
2021-11-23 15:35:00,68.02,68.17,68.0,68.08,200842.0,59.3804,59.5114,59.363,59.4328,200842.0
2021-11-23 15:40:00,68.08,68.15,68.06,68.08,250049.0,59.4328,59.4939,59.4154,59.4328,250049.0
2021-11-23 15:45:00,68.08,68.13,68.0,68.01,321780.0,59.4328,59.4765,59.363,59.3717,321780.0
2021-11-23 15:50:00,68.0,68.16,67.99,68.1,565379.0,59.363,59.5027,59.3543,59.4503,565379.0
2021-11-23 15:55:00,68.1,68.12,68.04,68.07,953100.0,59.4503,59.4677,59.3979,59.4241,953100.0
2021-11-24 09:30:00,68.0,68.02,67.39,67.61,603466.0,59.363,59.3804,58.8305,59.0225,603466.0
2021-11-24 09:35:00,67.6,67.96,67.59,67.96,237348.0,59.0138,59.3281,59.0051,59.3281,237348.0
2021-11-24 09:40:00,67.96,67.96,67.75,67.9,181117.0,59.3281,59.3281,59.1447,59.2757,181117.0
2021-11-24 09:45:00,67.91,68.06,67.78,67.8,409630.0,59.2844,59.4154,59.1709,59.1884,409630.0
2021-11-24 09:50:00,67.8,67.93,67.73,67.91,275696.0,59.1884,59.3019,59.1273,59.2844,275696.0
2021-11-24 09:55:00,67.92,68.04,67.9,67.9,253695.0,59.2931,59.3979,59.2757,59.2757,253695.0
2021-11-24 10:00:00,67.88,67.92,67.71,67.77,488816.0,59.2582,59.2931,59.1098,59.1622,488816.0
2021-11-24 10:05:00,67.77,67.87,67.74,67.77,233620.0,59.1622,59.2495,59.136,59.1622,233620.0
2021-11-24 10:10:00,67.77,67.95,67.77,67.95,107021.0,59.1622,59.3193,59.1622,59.3193,107021.0
2021-11-24 10:15:00,67.95,68.03,67.91,67.99,213874.0,59.3193,59.3892,59.2844,59.3543,213874.0
2021-11-24 10:20:00,67.99,68.0,67.75,67.76,327181.0,59.3543,59.363,59.1447,59.1535,327181.0
2021-11-24 10:25:00,67.76,67.89,67.73,67.83,125420.0,59.1535,59.267,59.1273,59.2146,125420.0
2021-11-24 10:30:00,67.82,67.82,67.74,67.78,246745.0,59.2059,59.2059,59.136,59.1709,246745.0
2021-11-24 10:35:00,67.78,67.81,67.74,67.79,181929.0,59.1709,59.1971,59.136,59.1797,181929.0
2021-11-24 10:40:00,67.78,67.79,67.62,67.69,244615.0,59.1709,59.1797,59.0313,59.0924,244615.0
2021-11-24 10:45:00,67.69,67.89,67.67,67.84,201247.0,59.0924,59.267,59.0749,59.2233,201247.0
2021-11-24 10:50:00,67.84,67.93,67.8,67.81,96500.0,59.2233,59.3019,59.1884,59.1971,96500.0
2021-11-24 10:55:00,67.8,67.88,67.78,67.81,110210.0,59.1884,59.2582,59.1709,59.1971,110210.0
2021-11-24 11:00:00,67.82,67.89,67.81,67.83,121865.0,59.2059,59.267,59.1971,59.2146,121865.0
2021-11-24 11:05:00,67.83,67.87,67.8,67.85,73952.0,59.2146,59.2495,59.1884,59.232,73952.0
2021-11-24 11:10:00,67.85,67.87,67.69,67.7,145010.0,59.232,59.2495,59.0924,59.1011,145010.0
2021-11-24 11:15:00,67.71,67.81,67.69,67.69,159721.0,59.1098,59.1971,59.0924,59.0924,159721.0
2021-11-24 11:20:00,67.68,67.76,67.61,67.64,150976.0,59.0836,59.1535,59.0225,59.0487,150976.0
2021-11-24 11:25:00,67.64,67.66,67.56,67.66,195742.0,59.0487,59.0662,58.9789,59.0662,195742.0
2021-11-24 11:30:00,67.65,67.7,67.48,67.51,204919.0,59.0574,59.1011,58.909,58.9352,204919.0
2021-11-24 11:35:00,67.52,67.55,67.39,67.44,195983.0,58.944,58.9701,58.8305,58.8741,195983.0
2021-11-24 11:40:00,67.45,67.45,67.35,67.4,192544.0,58.8828,58.8828,58.7955,58.8392,192544.0
2021-11-24 11:45:00,67.39,67.49,67.37,67.47,211242.0,58.8305,58.9178,58.813,58.9003,211242.0
2021-11-24 11:50:00,67.47,67.56,67.46,67.51,154129.0,58.9003,58.9789,58.8916,58.9352,154129.0
2021-11-24 11:55:00,67.51,67.53,67.44,67.47,73280.0,58.9352,58.9527,58.8741,58.9003,73280.0
2021-11-24 12:00:00,67.46,67.49,67.42,67.44,57720.0,58.8916,58.9178,58.8567,58.8741,57720.0
2021-11-24 12:05:00,67.44,67.5,67.4,67.41,124702.0,58.8741,58.9265,58.8392,58.8479,124702.0
2021-11-24 12:10:00,67.41,67.53,67.38,67.5,135787.0,58.8479,58.9527,58.8217,58.9265,135787.0
2021-11-24 12:15:00,67.49,67.51,67.33,67.39,186225.0,58.9178,58.9352,58.7781,58.8305,186225.0
2021-11-24 12:20:00,67.4,67.51,67.39,67.5,123942.0,58.8392,58.9352,58.8305,58.9265,123942.0
2021-11-24 12:25:00,67.5,67.5,67.42,67.43,62070.0,58.9265,58.9265,58.8567,58.8654,62070.0
2021-11-24 12:30:00,67.43,67.51,67.42,67.5,72715.0,58.8654,58.9352,58.8567,58.9265,72715.0
2021-11-24 12:35:00,67.5,67.53,67.42,67.45,89300.0,58.9265,58.9527,58.8567,58.8828,89300.0
2021-11-24 12:40:00,67.45,67.5,67.41,67.48,78265.0,58.8828,58.9265,58.8479,58.909,78265.0
2021-11-24 12:45:00,67.49,67.54,67.46,67.52,69163.0,58.9178,58.9614,58.8916,58.944,69163.0
2021-11-24 12:50:00,67.51,67.52,67.43,67.49,75373.0,58.9352,58.944,58.8654,58.9178,75373.0
2021-11-24 12:55:00,67.49,67.52,67.45,67.5,92540.0,58.9178,58.944,58.8828,58.9265,92540.0
2021-11-24 13:00:00,67.49,67.51,67.47,67.48,62554.0,58.9178,58.9352,58.9003,58.909,62554.0
2021-11-24 13:05:00,67.48,67.49,67.41,67.42,153695.0,58.909,58.9178,58.8479,58.8567,153695.0
2021-11-24 13:10:00,67.42,67.47,67.41,67.47,55044.0,58.8567,58.9003,58.8479,58.9003,55044.0
2021-11-24 13:15:00,67.46,67.49,67.45,67.47,54000.0,58.8916,58.9178,58.8828,58.9003,54000.0
2021-11-24 13:20:00,67.47,67.51,67.46,67.48,117705.0,58.9003,58.9352,58.8916,58.909,117705.0
2021-11-24 13:25:00,67.48,67.49,67.46,67.47,38133.0,58.909,58.9178,58.8916,58.9003,38133.0
2021-11-24 13:30:00,67.48,67.51,67.47,67.49,50938.0,58.909,58.9352,58.9003,58.9178,50938.0
2021-11-24 13:35:00,67.49,67.51,67.42,67.45,113317.0,58.9178,58.9352,58.8567,58.8828,113317.0
2021-11-24 13:40:00,67.45,67.48,67.43,67.45,35061.0,58.8828,58.909,58.8654,58.8828,35061.0
2021-11-24 13:45:00,67.45,67.53,67.44,67.53,55224.0,58.8828,58.9527,58.8741,58.9527,55224.0
2021-11-24 13:50:00,67.53,67.62,67.52,67.61,116815.0,58.9527,59.0313,58.944,59.0225,116815.0
2021-11-24 13:55:00,67.61,67.62,67.53,67.53,57698.0,59.0225,59.0313,58.9527,58.9527,57698.0
2021-11-24 14:00:00,67.53,67.59,67.43,67.45,109600.0,58.9527,59.0051,58.8654,58.8828,109600.0
2021-11-24 14:05:00,67.45,67.47,67.39,67.44,139256.0,58.8828,58.9003,58.8305,58.8741,139256.0
2021-11-24 14:10:00,67.44,67.48,67.39,67.47,80133.0,58.8741,58.909,58.8305,58.9003,80133.0
2021-11-24 14:15:00,67.48,67.52,67.47,67.48,70139.0,58.909,58.944,58.9003,58.909,70139.0
2021-11-24 14:20:00,67.48,67.51,67.45,67.5,54728.0,58.909,58.9352,58.8828,58.9265,54728.0
2021-11-24 14:25:00,67.5,67.52,67.4,67.42,48981.0,58.9265,58.944,58.8392,58.8567,48981.0
2021-11-24 14:30:00,67.42,67.49,67.42,67.47,65038.0,58.8567,58.9178,58.8567,58.9003,65038.0
2021-11-24 14:35:00,67.47,67.48,67.44,67.45,106653.0,58.9003,58.909,58.8741,58.8828,106653.0
2021-11-24 14:40:00,67.46,67.48,67.43,67.48,68071.0,58.8916,58.909,58.8654,58.909,68071.0
2021-11-24 14:45:00,67.47,67.51,67.46,67.48,75085.0,58.9003,58.9352,58.8916,58.909,75085.0
2021-11-24 14:50:00,67.47,67.52,67.47,67.5,54021.0,58.9003,58.944,58.9003,58.9265,54021.0
2021-11-24 14:55:00,67.49,67.5,67.42,67.44,51597.0,58.9178,58.9265,58.8567,58.8741,51597.0
2021-11-24 15:00:00,67.44,67.5,67.42,67.49,74347.0,58.8741,58.9265,58.8567,58.9178,74347.0
2021-11-24 15:05:00,67.5,67.57,67.48,67.56,83949.0,58.9265,58.9876,58.909,58.9789,83949.0
2021-11-24 15:10:00,67.56,67.62,67.53,67.62,97487.0,58.9789,59.0313,58.9527,59.0313,97487.0
2021-11-24 15:15:00,67.62,67.62,67.53,67.58,99982.0,59.0313,59.0313,58.9527,58.9963,99982.0
2021-11-24 15:20:00,67.58,67.61,67.53,67.54,57215.0,58.9963,59.0225,58.9527,58.9614,57215.0
2021-11-24 15:25:00,67.55,67.61,67.54,67.59,85641.0,58.9701,59.0225,58.9614,59.0051,85641.0
2021-11-24 15:30:00,67.58,67.58,67.5,67.52,186573.0,58.9963,58.9963,58.9265,58.944,186573.0
2021-11-24 15:35:00,67.52,67.53,67.47,67.48,183326.0,58.944,58.9527,58.9003,58.909,183326.0
2021-11-24 15:40:00,67.48,67.49,67.43,67.45,174580.0,58.909,58.9178,58.8654,58.8828,174580.0
2021-11-24 15:45:00,67.45,67.46,67.37,67.39,220798.0,58.8828,58.8916,58.813,58.8305,220798.0
2021-11-24 15:50:00,67.39,67.4,67.32,67.35,380245.0,58.8305,58.8392,58.7694,58.7955,380245.0
2021-11-24 15:55:00,67.34,67.36,67.23,67.29,895500.0,58.7868,58.8043,58.6908,58.7432,895500.0
2021-11-26 09:30:00,65.01,65.01,64.21,64.4,1694623.0,56.7528,56.7528,56.0544,56.2202,1694623.0
2021-11-26 09:35:00,64.4,64.81,64.21,64.53,902069.0,56.2202,56.5782,56.0544,56.3337,902069.0
2021-11-26 09:40:00,64.54,64.57,64.23,64.24,791072.0,56.3425,56.3686,56.0718,56.0806,791072.0
2021-11-26 09:45:00,64.24,64.45,64.06,64.08,744063.0,56.0806,56.2639,55.9234,55.9409,744063.0
2021-11-26 09:50:00,64.09,64.15,63.8,63.95,874947.0,55.9496,56.002,55.6965,55.8274,874947.0
2021-11-26 09:55:00,63.93,64.1,63.83,64.06,500214.0,55.8099,55.9583,55.7226,55.9234,500214.0
2021-11-26 10:00:00,64.05,64.32,63.85,64.13,669895.0,55.9147,56.1504,55.7401,55.9845,669895.0
2021-11-26 10:05:00,64.13,64.44,63.99,64.39,494372.0,55.9845,56.2552,55.8623,56.2115,494372.0
2021-11-26 10:10:00,64.38,64.43,64.13,64.15,612890.0,56.2028,56.2464,55.9845,56.002,612890.0
2021-11-26 10:15:00,64.15,64.27,64.11,64.23,369239.0,56.002,56.1068,55.9671,56.0718,369239.0
2021-11-26 10:20:00,64.23,64.52,64.19,64.45,234151.0,56.0718,56.325,56.0369,56.2639,234151.0
2021-11-26 10:25:00,64.45,64.46,64.18,64.28,195639.0,56.2639,56.2726,56.0282,56.1155,195639.0
2021-11-26 10:30:00,64.28,64.58,64.24,64.51,444825.0,56.1155,56.3774,56.0806,56.3163,444825.0
2021-11-26 10:35:00,64.52,64.75,64.47,64.67,329557.0,56.325,56.5258,56.2814,56.4559,329557.0
2021-11-26 10:40:00,64.66,64.74,64.51,64.68,344953.0,56.4472,56.5171,56.3163,56.4647,344953.0
2021-11-26 10:45:00,64.7,64.76,64.61,64.76,250282.0,56.4821,56.5345,56.4036,56.5345,250282.0
2021-11-26 10:50:00,64.75,64.76,64.45,64.45,200096.0,56.5258,56.5345,56.2639,56.2639,200096.0
2021-11-26 10:55:00,64.46,64.46,64.33,64.39,415041.0,56.2726,56.2726,56.1591,56.2115,415041.0
2021-11-26 11:00:00,64.39,64.39,64.26,64.3,295290.0,56.2115,56.2115,56.098,56.1329,295290.0
2021-11-26 11:05:00,64.29,64.51,64.29,64.41,207770.0,56.1242,56.3163,56.1242,56.229,207770.0
2021-11-26 11:10:00,64.4,64.42,64.3,64.34,209865.0,56.2202,56.2377,56.1329,56.1679,209865.0
2021-11-26 11:15:00,64.34,64.4,64.2,64.27,480141.0,56.1679,56.2202,56.0456,56.1068,480141.0
2021-11-26 11:20:00,64.26,64.28,64.11,64.12,362565.0,56.098,56.1155,55.9671,55.9758,362565.0
2021-11-26 11:25:00,64.13,64.14,64.04,64.07,444412.0,55.9845,55.9933,55.906,55.9322,444412.0
2021-11-26 11:30:00,64.07,64.27,64.05,64.23,352538.0,55.9322,56.1068,55.9147,56.0718,352538.0
2021-11-26 11:35:00,64.24,64.4,64.2,64.36,319935.0,56.0806,56.2202,56.0456,56.1853,319935.0
2021-11-26 11:40:00,64.35,64.36,64.1,64.31,242880.0,56.1766,56.1853,55.9583,56.1417,242880.0
2021-11-26 11:45:00,64.31,64.39,64.26,64.28,207339.0,56.1417,56.2115,56.098,56.1155,207339.0
2021-11-26 11:50:00,64.28,64.29,64.14,64.15,183533.0,56.1155,56.1242,55.9933,56.002,183533.0
2021-11-26 11:55:00,64.15,64.25,64.11,64.14,342379.0,56.002,56.0893,55.9671,55.9933,342379.0
2021-11-26 12:00:00,64.13,64.47,64.13,64.44,277202.0,55.9845,56.2814,55.9845,56.2552,277202.0
2021-11-26 12:05:00,64.44,64.8,64.42,64.78,385058.0,56.2552,56.5694,56.2377,56.552,385058.0
2021-11-26 12:10:00,64.78,64.97,64.75,64.96,385087.0,56.552,56.7178,56.5258,56.7091,385087.0
2021-11-26 12:15:00,64.95,64.98,64.75,64.75,455388.0,56.7004,56.7266,56.5258,56.5258,455388.0
2021-11-26 12:20:00,64.76,64.96,64.71,64.93,268758.0,56.5345,56.7091,56.4909,56.6829,268758.0
2021-11-26 12:25:00,64.93,65.12,64.9,65.1,360167.0,56.6829,56.8488,56.6567,56.8313,360167.0
2021-11-26 12:30:00,65.09,65.33,65.01,65.31,382036.0,56.8226,57.0321,56.7528,57.0147,382036.0
2021-11-26 12:35:00,65.31,65.45,65.29,65.4,476127.0,57.0147,57.1369,56.9972,57.0932,476127.0
2021-11-26 12:40:00,65.4,65.74,65.39,65.74,853232.0,57.0932,57.39,57.0845,57.39,853232.0
2021-11-26 12:45:00,65.73,65.74,65.45,65.46,673540.0,57.3813,57.39,57.1369,57.1456,673540.0
2021-11-26 12:50:00,65.45,65.47,65.34,65.42,716609.0,57.1369,57.1543,57.0408,57.1107,716609.0
2021-11-26 12:55:00,65.42,65.63,65.4,65.49,1004344.0,57.1107,57.294,57.0932,57.1718,1004344.0
2021-11-29 09:30:00,65.99,66.29,65.57,65.65,927662.0,57.6083,57.8702,57.2416,57.3115,927662.0
2021-11-29 09:35:00,65.65,65.95,65.45,65.46,459617.0,57.3115,57.5734,57.1369,57.1456,459617.0
2021-11-29 09:40:00,65.48,65.56,65.18,65.31,389653.0,57.1631,57.2329,56.9012,57.0147,389653.0
2021-11-29 09:45:00,65.33,65.34,64.87,64.99,565295.0,57.0321,57.0408,56.6305,56.7353,565295.0
2021-11-29 09:50:00,65.0,65.1,64.78,64.83,528759.0,56.744,56.8313,56.552,56.5956,528759.0
2021-11-29 09:55:00,64.83,64.97,64.78,64.91,482014.0,56.5956,56.7178,56.552,56.6655,482014.0
2021-11-29 10:00:00,64.89,65.04,64.75,64.77,318188.0,56.648,56.779,56.5258,56.5432,318188.0
2021-11-29 10:05:00,64.76,64.81,64.5,64.63,267382.0,56.5345,56.5782,56.3075,56.421,267382.0
2021-11-29 10:10:00,64.63,64.8,64.57,64.57,223059.0,56.421,56.5694,56.3686,56.3686,223059.0
2021-11-29 10:15:00,64.56,64.83,64.55,64.79,456427.0,56.3599,56.5956,56.3512,56.5607,456427.0
2021-11-29 10:20:00,64.79,64.81,64.65,64.67,127374.0,56.5607,56.5782,56.4385,56.4559,127374.0
2021-11-29 10:25:00,64.66,64.68,64.55,64.6,248873.0,56.4472,56.4647,56.3512,56.3948,248873.0
2021-11-29 10:30:00,64.59,64.66,64.52,64.63,215348.0,56.3861,56.4472,56.325,56.421,215348.0
2021-11-29 10:35:00,64.62,64.72,64.53,64.61,136045.0,56.4123,56.4996,56.3337,56.4036,136045.0
2021-11-29 10:40:00,64.6,64.65,64.46,64.64,224933.0,56.3948,56.4385,56.2726,56.4298,224933.0
2021-11-29 10:45:00,64.64,64.93,64.63,64.69,372617.0,56.4298,56.6829,56.421,56.4734,372617.0
2021-11-29 10:50:00,64.69,64.9,64.67,64.75,115634.0,56.4734,56.6567,56.4559,56.5258,115634.0
2021-11-29 10:55:00,64.75,64.87,64.74,64.86,94764.0,56.5258,56.6305,56.5171,56.6218,94764.0
2021-11-29 11:00:00,64.87,64.98,64.82,64.98,134180.0,56.6305,56.7266,56.5869,56.7266,134180.0
2021-11-29 11:05:00,64.97,65.2,64.96,65.15,277324.0,56.7178,56.9186,56.7091,56.875,277324.0
2021-11-29 11:10:00,65.15,65.19,65.1,65.15,209109.0,56.875,56.9099,56.8313,56.875,209109.0
2021-11-29 11:15:00,65.16,65.2,64.93,64.93,164480.0,56.8837,56.9186,56.6829,56.6829,164480.0
2021-11-29 11:20:00,64.93,65.04,64.92,64.98,108625.0,56.6829,56.779,56.6742,56.7266,108625.0
2021-11-29 11:25:00,64.97,64.98,64.77,64.8,171708.0,56.7178,56.7266,56.5432,56.5694,171708.0
2021-11-29 11:30:00,64.81,64.82,64.61,64.72,328882.0,56.5782,56.5869,56.4036,56.4996,328882.0
2021-11-29 11:35:00,64.73,64.79,64.66,64.78,125051.0,56.5083,56.5607,56.4472,56.552,125051.0
2021-11-29 11:40:00,64.78,64.83,64.71,64.82,126859.0,56.552,56.5956,56.4909,56.5869,126859.0
2021-11-29 11:45:00,64.82,64.9,64.75,64.79,119249.0,56.5869,56.6567,56.5258,56.5607,119249.0
2021-11-29 11:50:00,64.79,64.9,64.75,64.89,165021.0,56.5607,56.6567,56.5258,56.648,165021.0
2021-11-29 11:55:00,64.89,64.92,64.78,64.89,114739.0,56.648,56.6742,56.552,56.648,114739.0
2021-11-29 12:00:00,64.89,64.99,64.82,64.98,96728.0,56.648,56.7353,56.5869,56.7266,96728.0
2021-11-29 12:05:00,64.99,65.01,64.92,64.97,98781.0,56.7353,56.7528,56.6742,56.7178,98781.0
2021-11-29 12:10:00,64.95,65.09,64.93,65.06,159900.0,56.7004,56.8226,56.6829,56.7964,159900.0
2021-11-29 12:15:00,65.06,65.26,65.05,65.26,200394.0,56.7964,56.971,56.7877,56.971,200394.0
2021-11-29 12:20:00,65.25,65.49,65.23,65.48,179581.0,56.9623,57.1718,56.9448,57.1631,179581.0
2021-11-29 12:25:00,65.48,65.49,65.38,65.39,215593.0,57.1631,57.1718,57.0758,57.0845,215593.0
2021-11-29 12:30:00,65.39,65.45,65.35,65.44,234288.0,57.0845,57.1369,57.0496,57.1281,234288.0
2021-11-29 12:35:00,65.44,65.45,65.32,65.32,119739.0,57.1281,57.1369,57.0234,57.0234,119739.0
2021-11-29 12:40:00,65.34,65.37,65.31,65.34,106047.0,57.0408,57.067,57.0147,57.0408,106047.0
2021-11-29 12:45:00,65.33,65.34,65.26,65.28,91949.0,57.0321,57.0408,56.971,56.9885,91949.0
2021-11-29 12:50:00,65.27,65.27,65.19,65.25,116550.0,56.9797,56.9797,56.9099,56.9623,116550.0
2021-11-29 12:55:00,65.25,65.39,65.24,65.3,165064.0,56.9623,57.0845,56.9535,57.0059,165064.0
2021-11-29 13:00:00,65.28,65.34,65.27,65.3,93978.0,56.9885,57.0408,56.9797,57.0059,93978.0
2021-11-29 13:05:00,65.3,65.41,65.28,65.39,94333.0,57.0059,57.102,56.9885,57.0845,94333.0
2021-11-29 13:10:00,65.4,65.4,65.3,65.31,91312.0,57.0932,57.0932,57.0059,57.0147,91312.0
2021-11-29 13:15:00,65.31,65.35,65.24,65.29,96031.0,57.0147,57.0496,56.9535,56.9972,96031.0
2021-11-29 13:20:00,65.3,65.34,65.23,65.26,85451.0,57.0059,57.0408,56.9448,56.971,85451.0
2021-11-29 13:25:00,65.26,65.32,65.19,65.3,120241.0,56.971,57.0234,56.9099,57.0059,120241.0
2021-11-29 13:30:00,65.3,65.38,65.21,65.34,116771.0,57.0059,57.0758,56.9274,57.0408,116771.0
2021-11-29 13:35:00,65.34,65.36,65.23,65.23,109111.0,57.0408,57.0583,56.9448,56.9448,109111.0
2021-11-29 13:40:00,65.22,65.27,65.21,65.22,78000.0,56.9361,56.9797,56.9274,56.9361,78000.0
2021-11-29 13:45:00,65.23,65.25,65.19,65.2,84784.0,56.9448,56.9623,56.9099,56.9186,84784.0
2021-11-29 13:50:00,65.2,65.25,65.2,65.23,47671.0,56.9186,56.9623,56.9186,56.9448,47671.0
2021-11-29 13:55:00,65.24,65.3,65.21,65.29,65409.0,56.9535,57.0059,56.9274,56.9972,65409.0
2021-11-29 14:00:00,65.29,65.31,65.22,65.31,127392.0,56.9972,57.0147,56.9361,57.0147,127392.0
2021-11-29 14:05:00,65.3,65.31,65.23,65.25,74226.0,57.0059,57.0147,56.9448,56.9623,74226.0
2021-11-29 14:10:00,65.25,65.29,65.22,65.25,138573.0,56.9623,56.9972,56.9361,56.9623,138573.0
2021-11-29 14:15:00,65.25,65.25,65.19,65.23,134534.0,56.9623,56.9623,56.9099,56.9448,134534.0
2021-11-29 14:20:00,65.23,65.28,65.22,65.27,107107.0,56.9448,56.9885,56.9361,56.9797,107107.0
2021-11-29 14:25:00,65.27,65.36,65.22,65.23,110961.0,56.9797,57.0583,56.9361,56.9448,110961.0
2021-11-29 14:30:00,65.23,65.23,65.09,65.15,130453.0,56.9448,56.9448,56.8226,56.875,130453.0
2021-11-29 14:35:00,65.15,65.18,65.09,65.1,170980.0,56.875,56.9012,56.8226,56.8313,170980.0
2021-11-29 14:40:00,65.09,65.24,65.07,65.23,176285.0,56.8226,56.9535,56.8051,56.9448,176285.0
2021-11-29 14:45:00,65.23,65.23,65.09,65.15,119552.0,56.9448,56.9448,56.8226,56.875,119552.0
2021-11-29 14:50:00,65.16,65.24,65.15,65.16,86773.0,56.8837,56.9535,56.875,56.8837,86773.0
2021-11-29 14:55:00,65.17,65.18,65.1,65.16,83667.0,56.8924,56.9012,56.8313,56.8837,83667.0
2021-11-29 15:00:00,65.15,65.23,65.15,65.21,155309.0,56.875,56.9448,56.875,56.9274,155309.0
2021-11-29 15:05:00,65.22,65.27,65.15,65.21,114904.0,56.9361,56.9797,56.875,56.9274,114904.0
2021-11-29 15:10:00,65.21,65.3,65.17,65.28,148247.0,56.9274,57.0059,56.8924,56.9885,148247.0
2021-11-29 15:15:00,65.28,65.34,65.27,65.31,255908.0,56.9885,57.0408,56.9797,57.0147,255908.0
2021-11-29 15:20:00,65.31,65.36,65.23,65.27,158463.0,57.0147,57.0583,56.9448,56.9797,158463.0
2021-11-29 15:25:00,65.27,65.31,65.16,65.16,223831.0,56.9797,57.0147,56.8837,56.8837,223831.0
2021-11-29 15:30:00,65.15,65.19,65.12,65.18,271417.0,56.875,56.9099,56.8488,56.9012,271417.0
2021-11-29 15:35:00,65.18,65.24,65.14,65.16,255841.0,56.9012,56.9535,56.8663,56.8837,255841.0
2021-11-29 15:40:00,65.17,65.25,65.15,65.23,526025.0,56.8924,56.9623,56.875,56.9448,526025.0
2021-11-29 15:45:00,65.23,65.3,65.16,65.28,517673.0,56.9448,57.0059,56.8837,56.9885,517673.0
2021-11-29 15:50:00,65.29,65.39,65.16,65.33,818477.0,56.9972,57.0845,56.8837,57.0321,818477.0
2021-11-29 15:55:00,65.33,65.36,65.0,65.05,1476839.0,57.0321,57.0583,56.744,56.7877,1476839.0
2021-11-30 09:30:00,64.32,64.81,64.01,64.57,908020.0,56.1504,56.5782,55.8798,56.3686,908020.0
2021-11-30 09:35:00,64.55,64.63,64.3,64.45,410214.0,56.3512,56.421,56.1329,56.2639,410214.0
2021-11-30 09:40:00,64.45,64.69,64.38,64.47,330964.0,56.2639,56.4734,56.2028,56.2814,330964.0
2021-11-30 09:45:00,64.45,64.56,64.15,64.15,330677.0,56.2639,56.3599,56.002,56.002,330677.0
2021-11-30 09:50:00,64.15,64.21,64.04,64.19,315509.0,56.002,56.0544,55.906,56.0369,315509.0
2021-11-30 09:55:00,64.17,64.38,64.11,64.2,237592.0,56.0195,56.2028,55.9671,56.0456,237592.0
2021-11-30 10:00:00,64.2,64.26,64.07,64.21,242945.0,56.0456,56.098,55.9322,56.0544,242945.0
2021-11-30 10:05:00,64.2,64.33,64.1,64.19,272435.0,56.0456,56.1591,55.9583,56.0369,272435.0
2021-11-30 10:10:00,64.18,64.18,64.02,64.03,432546.0,56.0282,56.0282,55.8885,55.8972,432546.0
2021-11-30 10:15:00,64.03,64.17,64.01,64.03,355058.0,55.8972,56.0195,55.8798,55.8972,355058.0
2021-11-30 10:20:00,64.03,64.03,63.86,63.9,417857.0,55.8972,55.8972,55.7488,55.7837,417857.0
2021-11-30 10:25:00,63.9,63.92,63.71,63.8,370562.0,55.7837,55.8012,55.6179,55.6965,370562.0
2021-11-30 10:30:00,63.8,64.09,63.78,64.0,353822.0,55.6965,55.9496,55.679,55.871,353822.0
2021-11-30 10:35:00,63.98,64.27,63.98,64.2,473234.0,55.8536,56.1068,55.8536,56.0456,473234.0
2021-11-30 10:40:00,64.2,64.33,64.06,64.13,313805.0,56.0456,56.1591,55.9234,55.9845,313805.0
2021-11-30 10:45:00,64.14,64.23,64.01,64.03,227670.0,55.9933,56.0718,55.8798,55.8972,227670.0
2021-11-30 10:50:00,64.03,64.16,63.94,63.97,374724.0,55.8972,56.0107,55.8187,55.8449,374724.0
2021-11-30 10:55:00,63.98,64.07,63.79,63.83,558083.0,55.8536,55.9322,55.6877,55.7226,558083.0
2021-11-30 11:00:00,63.85,63.96,63.73,63.9,363409.0,55.7401,55.8361,55.6353,55.7837,363409.0
2021-11-30 11:05:00,63.9,63.9,63.68,63.69,302007.0,55.7837,55.7837,55.5917,55.6004,302007.0
2021-11-30 11:10:00,63.7,64.08,63.68,64.07,298281.0,55.6092,55.9409,55.5917,55.9322,298281.0
2021-11-30 11:15:00,64.06,64.29,63.97,64.25,226688.0,55.9234,56.1242,55.8449,56.0893,226688.0
2021-11-30 11:20:00,64.26,64.3,63.88,63.95,299064.0,56.098,56.1329,55.7663,55.8274,299064.0
2021-11-30 11:25:00,63.95,64.11,63.87,64.08,244817.0,55.8274,55.9671,55.7576,55.9409,244817.0
2021-11-30 11:30:00,64.08,64.14,63.86,63.94,295727.0,55.9409,55.9933,55.7488,55.8187,295727.0
2021-11-30 11:35:00,63.94,63.96,63.77,63.82,194393.0,55.8187,55.8361,55.6703,55.7139,194393.0
2021-11-30 11:40:00,63.81,63.85,63.58,63.69,277535.0,55.7052,55.7401,55.5044,55.6004,277535.0
2021-11-30 11:45:00,63.7,63.72,63.43,63.46,404723.0,55.6092,55.6266,55.3734,55.3996,404723.0
2021-11-30 11:50:00,63.46,63.56,63.4,63.43,309982.0,55.3996,55.4869,55.3473,55.3734,309982.0
2021-11-30 11:55:00,63.44,63.62,63.42,63.62,171705.0,55.3822,55.5393,55.3647,55.5393,171705.0
2021-11-30 12:00:00,63.61,63.62,63.42,63.44,143020.0,55.5306,55.5393,55.3647,55.3822,143020.0
2021-11-30 12:05:00,63.44,63.52,63.39,63.44,148373.0,55.3822,55.452,55.3385,55.3822,148373.0
2021-11-30 12:10:00,63.44,63.62,63.35,63.51,362841.0,55.3822,55.5393,55.3036,55.4433,362841.0
2021-11-30 12:15:00,63.5,63.69,63.49,63.66,198514.0,55.4346,55.6004,55.4258,55.5742,198514.0
2021-11-30 12:20:00,63.67,63.74,63.57,63.72,135480.0,55.583,55.6441,55.4957,55.6266,135480.0
2021-11-30 12:25:00,63.72,63.75,63.65,63.7,144710.0,55.6266,55.6528,55.5655,55.6092,144710.0
2021-11-30 12:30:00,63.7,63.82,63.63,63.75,163463.0,55.6092,55.7139,55.548,55.6528,163463.0
2021-11-30 12:35:00,63.74,63.79,63.67,63.68,108040.0,55.6441,55.6877,55.583,55.5917,108040.0
2021-11-30 12:40:00,63.68,63.73,63.61,63.67,168848.0,55.5917,55.6353,55.5306,55.583,168848.0
2021-11-30 12:45:00,63.67,63.7,63.57,63.58,81597.0,55.583,55.6092,55.4957,55.5044,81597.0
2021-11-30 12:50:00,63.58,63.75,63.57,63.71,236051.0,55.5044,55.6528,55.4957,55.6179,236051.0
2021-11-30 12:55:00,63.71,63.75,63.61,63.67,113532.0,55.6179,55.6528,55.5306,55.583,113532.0
2021-11-30 13:00:00,63.67,63.69,63.51,63.52,157982.0,55.583,55.6004,55.4433,55.452,157982.0
2021-11-30 13:05:00,63.53,63.6,63.51,63.54,119012.0,55.4607,55.5219,55.4433,55.4695,119012.0
2021-11-30 13:10:00,63.54,63.59,63.5,63.55,198407.0,55.4695,55.5131,55.4346,55.4782,198407.0
2021-11-30 13:15:00,63.56,63.7,63.56,63.59,222309.0,55.4869,55.6092,55.4869,55.5131,222309.0
2021-11-30 13:20:00,63.59,63.83,63.53,63.83,312896.0,55.5131,55.7226,55.4607,55.7226,312896.0
2021-11-30 13:25:00,63.83,63.85,63.63,63.65,467447.0,55.7226,55.7401,55.548,55.5655,467447.0
2021-11-30 13:30:00,63.64,63.92,63.53,63.58,473462.0,55.5568,55.8012,55.4607,55.5044,473462.0
2021-11-30 13:35:00,63.58,63.81,63.56,63.75,134971.0,55.5044,55.7052,55.4869,55.6528,134971.0
2021-11-30 13:40:00,63.74,63.84,63.69,63.83,87368.0,55.6441,55.7314,55.6004,55.7226,87368.0
2021-11-30 13:45:00,63.83,63.89,63.82,63.85,127111.0,55.7226,55.775,55.7139,55.7401,127111.0
2021-11-30 13:50:00,63.85,63.88,63.76,63.79,108258.0,55.7401,55.7663,55.6615,55.6877,108258.0
2021-11-30 13:55:00,63.78,63.9,63.78,63.89,66995.0,55.679,55.7837,55.679,55.775,66995.0
2021-11-30 14:00:00,63.89,63.92,63.79,63.89,141968.0,55.775,55.8012,55.6877,55.775,141968.0
2021-11-30 14:05:00,63.88,63.93,63.78,63.91,100416.0,55.7663,55.8099,55.679,55.7925,100416.0
2021-11-30 14:10:00,63.9,64.02,63.9,63.98,163095.0,55.7837,55.8885,55.7837,55.8536,163095.0
2021-11-30 14:15:00,63.98,63.99,63.88,63.95,131438.0,55.8536,55.8623,55.7663,55.8274,131438.0
2021-11-30 14:20:00,63.95,64.0,63.86,63.89,114347.0,55.8274,55.871,55.7488,55.775,114347.0
2021-11-30 14:25:00,63.89,63.99,63.77,63.77,136446.0,55.775,55.8623,55.6703,55.6703,136446.0
2021-11-30 14:30:00,63.77,63.9,63.76,63.81,176245.0,55.6703,55.7837,55.6615,55.7052,176245.0
2021-11-30 14:35:00,63.81,63.85,63.74,63.81,129543.0,55.7052,55.7401,55.6441,55.7052,129543.0
2021-11-30 14:40:00,63.81,63.84,63.7,63.72,133498.0,55.7052,55.7314,55.6092,55.6266,133498.0
2021-11-30 14:45:00,63.71,63.76,63.62,63.64,156849.0,55.6179,55.6615,55.5393,55.5568,156849.0
2021-11-30 14:50:00,63.64,63.67,63.55,63.6,291827.0,55.5568,55.583,55.4782,55.5219,291827.0
2021-11-30 14:55:00,63.6,63.7,63.56,63.69,133466.0,55.5219,55.6092,55.4869,55.6004,133466.0
2021-11-30 15:00:00,63.69,63.74,63.64,63.71,132086.0,55.6004,55.6441,55.5568,55.6179,132086.0
2021-11-30 15:05:00,63.71,63.8,63.67,63.68,220293.0,55.6179,55.6965,55.583,55.5917,220293.0
2021-11-30 15:10:00,63.69,63.77,63.63,63.64,192828.0,55.6004,55.6703,55.548,55.5568,192828.0
2021-11-30 15:15:00,63.64,63.7,63.61,63.65,166211.0,55.5568,55.6092,55.5306,55.5655,166211.0
2021-11-30 15:20:00,63.65,63.73,63.62,63.63,169293.0,55.5655,55.6353,55.5393,55.548,169293.0
2021-11-30 15:25:00,63.62,63.66,63.56,63.6,182094.0,55.5393,55.5742,55.4869,55.5219,182094.0
2021-11-30 15:30:00,63.6,63.86,63.59,63.8,245609.0,55.5219,55.7488,55.5131,55.6965,245609.0
2021-11-30 15:35:00,63.79,63.91,63.74,63.86,306192.0,55.6877,55.7925,55.6441,55.7488,306192.0
2021-11-30 15:40:00,63.86,64.01,63.85,64.0,426663.0,55.7488,55.8798,55.7401,55.871,426663.0
2021-11-30 15:45:00,63.99,64.07,63.88,63.9,454774.0,55.8623,55.9322,55.7663,55.7837,454774.0
2021-11-30 15:50:00,63.9,63.9,63.69,63.71,658925.0,55.7837,55.7837,55.6004,55.6179,658925.0
2021-11-30 15:55:00,63.71,63.83,63.6,63.71,1242721.0,55.6179,55.7226,55.5219,55.6179,1242721.0
2021-12-01 09:30:00,64.66,64.85,64.35,64.53,930817.0,56.4472,56.6131,56.1766,56.3337,930817.0
2021-12-01 09:35:00,64.55,64.76,64.53,64.73,350363.0,56.3512,56.5345,56.3337,56.5083,350363.0
2021-12-01 09:40:00,64.73,64.8,64.53,64.57,396709.0,56.5083,56.5694,56.3337,56.3686,396709.0
2021-12-01 09:45:00,64.56,64.62,64.35,64.59,289348.0,56.3599,56.4123,56.1766,56.3861,289348.0
2021-12-01 09:50:00,64.6,64.61,64.41,64.54,150353.0,56.3948,56.4036,56.229,56.3425,150353.0
2021-12-01 09:55:00,64.56,64.8,64.51,64.71,200433.0,56.3599,56.5694,56.3163,56.4909,200433.0
2021-12-01 10:00:00,64.7,64.81,64.62,64.72,335665.0,56.4821,56.5782,56.4123,56.4996,335665.0
2021-12-01 10:05:00,64.72,64.82,64.7,64.8,252358.0,56.4996,56.5869,56.4821,56.5694,252358.0
2021-12-01 10:10:00,64.8,65.09,64.8,65.0,456985.0,56.5694,56.8226,56.5694,56.744,456985.0
2021-12-01 10:15:00,65.0,65.05,64.92,65.04,145999.0,56.744,56.7877,56.6742,56.779,145999.0
2021-12-01 10:20:00,65.05,65.07,64.83,64.93,202845.0,56.7877,56.8051,56.5956,56.6829,202845.0
2021-12-01 10:25:00,64.92,64.95,64.8,64.81,196819.0,56.6742,56.7004,56.5694,56.5782,196819.0
2021-12-01 10:30:00,64.81,64.9,64.66,64.66,159089.0,56.5782,56.6567,56.4472,56.4472,159089.0
2021-12-01 10:35:00,64.67,64.74,64.52,64.52,199015.0,56.4559,56.5171,56.325,56.325,199015.0
2021-12-01 10:40:00,64.53,64.69,64.47,64.68,158192.0,56.3337,56.4734,56.2814,56.4647,158192.0
2021-12-01 10:45:00,64.67,64.75,64.61,64.7,120926.0,56.4559,56.5258,56.4036,56.4821,120926.0
2021-12-01 10:50:00,64.71,64.75,64.63,64.7,113072.0,56.4909,56.5258,56.421,56.4821,113072.0
2021-12-01 10:55:00,64.7,64.81,64.66,64.73,181743.0,56.4821,56.5782,56.4472,56.5083,181743.0
2021-12-01 11:00:00,64.74,64.78,64.66,64.72,102549.0,56.5171,56.552,56.4472,56.4996,102549.0
2021-12-01 11:05:00,64.71,64.75,64.64,64.7,148105.0,56.4909,56.5258,56.4298,56.4821,148105.0
2021-12-01 11:10:00,64.71,64.85,64.68,64.84,117776.0,56.4909,56.6131,56.4647,56.6044,117776.0
2021-12-01 11:15:00,64.85,64.85,64.75,64.76,106481.0,56.6131,56.6131,56.5258,56.5345,106481.0
2021-12-01 11:20:00,64.77,64.89,64.73,64.88,106741.0,56.5432,56.648,56.5083,56.6393,106741.0
2021-12-01 11:25:00,64.89,64.94,64.86,64.87,143410.0,56.648,56.6917,56.6218,56.6305,143410.0
2021-12-01 11:30:00,64.88,64.9,64.76,64.76,150590.0,56.6393,56.6567,56.5345,56.5345,150590.0
2021-12-01 11:35:00,64.76,64.78,64.62,64.63,170198.0,56.5345,56.552,56.4123,56.421,170198.0
2021-12-01 11:40:00,64.64,64.65,64.52,64.53,131734.0,56.4298,56.4385,56.325,56.3337,131734.0
2021-12-01 11:45:00,64.53,64.54,64.31,64.32,238703.0,56.3337,56.3425,56.1417,56.1504,238703.0
2021-12-01 11:50:00,64.31,64.31,64.11,64.14,161651.0,56.1417,56.1417,55.9671,55.9933,161651.0
2021-12-01 11:55:00,64.14,64.22,64.03,64.13,373798.0,55.9933,56.0631,55.8972,55.9845,373798.0
2021-12-01 12:00:00,64.14,64.14,63.99,64.03,239042.0,55.9933,55.9933,55.8623,55.8972,239042.0
2021-12-01 12:05:00,64.03,64.16,63.99,64.0,228931.0,55.8972,56.0107,55.8623,55.871,228931.0
2021-12-01 12:10:00,64.0,64.26,63.99,64.25,355973.0,55.871,56.098,55.8623,56.0893,355973.0
2021-12-01 12:15:00,64.25,64.31,64.18,64.26,211438.0,56.0893,56.1417,56.0282,56.098,211438.0
2021-12-01 12:20:00,64.26,64.3,64.12,64.15,165875.0,56.098,56.1329,55.9758,56.002,165875.0
2021-12-01 12:25:00,64.16,64.2,64.07,64.11,225405.0,56.0107,56.0456,55.9322,55.9671,225405.0
2021-12-01 12:30:00,64.11,64.18,64.1,64.13,159222.0,55.9671,56.0282,55.9583,55.9845,159222.0
2021-12-01 12:35:00,64.13,64.13,63.84,63.98,252332.0,55.9845,55.9845,55.7314,55.8536,252332.0
2021-12-01 12:40:00,63.97,64.02,63.9,63.91,171378.0,55.8449,55.8885,55.7837,55.7925,171378.0
2021-12-01 12:45:00,63.91,63.95,63.77,63.78,209334.0,55.7925,55.8274,55.6703,55.679,209334.0
2021-12-01 12:50:00,63.79,63.79,63.62,63.66,222423.0,55.6877,55.6877,55.5393,55.5742,222423.0
2021-12-01 12:55:00,63.66,63.75,63.6,63.67,131005.0,55.5742,55.6528,55.5219,55.583,131005.0
2021-12-01 13:00:00,63.68,63.78,63.66,63.7,183784.0,55.5917,55.679,55.5742,55.6092,183784.0
2021-12-01 13:05:00,63.71,63.73,63.51,63.55,263801.0,55.6179,55.6353,55.4433,55.4782,263801.0
2021-12-01 13:10:00,63.55,63.65,63.46,63.64,404285.0,55.4782,55.5655,55.3996,55.5568,404285.0
2021-12-01 13:15:00,63.63,63.68,63.45,63.46,279928.0,55.548,55.5917,55.3909,55.3996,279928.0
2021-12-01 13:20:00,63.46,63.68,63.44,63.62,141752.0,55.3996,55.5917,55.3822,55.5393,141752.0
2021-12-01 13:25:00,63.62,63.81,63.61,63.69,254089.0,55.5393,55.7052,55.5306,55.6004,254089.0
2021-12-01 13:30:00,63.69,63.76,63.62,63.7,111740.0,55.6004,55.6615,55.5393,55.6092,111740.0
2021-12-01 13:35:00,63.7,63.74,63.65,63.66,89680.0,55.6092,55.6441,55.5655,55.5742,89680.0
2021-12-01 13:40:00,63.66,63.66,63.38,63.42,314191.0,55.5742,55.5742,55.3298,55.3647,314191.0
2021-12-01 13:45:00,63.42,63.42,63.19,63.23,243186.0,55.3647,55.3647,55.1639,55.1988,243186.0
2021-12-01 13:50:00,63.22,63.4,63.21,63.32,209285.0,55.1901,55.3473,55.1814,55.2774,209285.0
2021-12-01 13:55:00,63.31,63.48,63.3,63.44,112562.0,55.2687,55.4171,55.26,55.3822,112562.0
2021-12-01 14:00:00,63.43,63.54,63.3,63.48,226039.0,55.3734,55.4695,55.26,55.4171,226039.0
2021-12-01 14:05:00,63.47,63.54,63.37,63.39,204950.0,55.4084,55.4695,55.3211,55.3385,204950.0
2021-12-01 14:10:00,63.39,63.4,63.24,63.36,161777.0,55.3385,55.3473,55.2076,55.3123,161777.0
2021-12-01 14:15:00,63.37,63.43,63.28,63.3,122950.0,55.3211,55.3734,55.2425,55.26,122950.0
2021-12-01 14:20:00,63.3,63.59,63.3,63.57,166238.0,55.26,55.5131,55.26,55.4957,166238.0
2021-12-01 14:25:00,63.56,63.62,63.46,63.53,170641.0,55.4869,55.5393,55.3996,55.4607,170641.0
2021-12-01 14:30:00,63.53,63.62,63.51,63.54,187727.0,55.4607,55.5393,55.4433,55.4695,187727.0
2021-12-01 14:35:00,63.54,63.63,63.48,63.6,161816.0,55.4695,55.548,55.4171,55.5219,161816.0
2021-12-01 14:40:00,63.61,63.61,63.44,63.55,200417.0,55.5306,55.5306,55.3822,55.4782,200417.0
2021-12-01 14:45:00,63.54,63.63,63.49,63.57,153318.0,55.4695,55.548,55.4258,55.4957,153318.0
2021-12-01 14:50:00,63.56,63.62,63.42,63.44,188113.0,55.4869,55.5393,55.3647,55.3822,188113.0
2021-12-01 14:55:00,63.44,63.55,63.38,63.39,107925.0,55.3822,55.4782,55.3298,55.3385,107925.0
2021-12-01 15:00:00,63.39,63.45,63.24,63.24,193258.0,55.3385,55.3909,55.2076,55.2076,193258.0
2021-12-01 15:05:00,63.25,63.38,63.21,63.26,151755.0,55.2163,55.3298,55.1814,55.225,151755.0
2021-12-01 15:10:00,63.26,63.34,63.21,63.33,155594.0,55.225,55.2949,55.1814,55.2861,155594.0
2021-12-01 15:15:00,63.33,63.33,63.14,63.19,211802.0,55.2861,55.2861,55.1203,55.1639,211802.0
2021-12-01 15:20:00,63.19,63.19,63.01,63.03,209074.0,55.1639,55.1639,55.0068,55.0243,209074.0
2021-12-01 15:25:00,63.03,63.06,62.9,62.93,355618.0,55.0243,55.0504,54.9108,54.937,355618.0
2021-12-01 15:30:00,62.92,63.07,62.83,63.06,277541.0,54.9282,55.0592,54.8497,55.0504,277541.0
2021-12-01 15:35:00,63.05,63.18,63.0,63.15,218679.0,55.0417,55.1552,54.9981,55.129,218679.0
2021-12-01 15:40:00,63.14,63.26,63.06,63.24,254240.0,55.1203,55.225,55.0504,55.2076,254240.0
2021-12-01 15:45:00,63.23,63.26,62.92,62.94,370156.0,55.1988,55.225,54.9282,54.9457,370156.0
2021-12-01 15:50:00,62.94,62.97,62.78,62.78,844063.0,54.9457,54.9719,54.806,54.806,844063.0
2021-12-01 15:55:00,62.79,62.79,62.5,62.53,1216531.0,54.8147,54.8147,54.5616,54.5878,1216531.0
2021-12-02 09:30:00,63.34,63.48,62.83,62.87,568546.0,55.2949,55.4171,54.8497,54.8846,568546.0
2021-12-02 09:35:00,62.88,63.15,62.76,63.13,506603.0,54.8933,55.129,54.7885,55.1116,506603.0
2021-12-02 09:40:00,63.15,63.31,62.91,63.31,339165.0,55.129,55.2687,54.9195,55.2687,339165.0
2021-12-02 09:45:00,63.34,63.43,63.16,63.34,313258.0,55.2949,55.3734,55.1377,55.2949,313258.0
2021-12-02 09:50:00,63.37,63.56,63.32,63.41,359984.0,55.3211,55.4869,55.2774,55.356,359984.0
2021-12-02 09:55:00,63.42,63.65,63.31,63.65,415812.0,55.3647,55.5655,55.2687,55.5655,415812.0
2021-12-02 10:00:00,63.65,63.7,63.44,63.61,245848.0,55.5655,55.6092,55.3822,55.5306,245848.0
2021-12-02 10:05:00,63.6,63.61,63.4,63.43,228824.0,55.5219,55.5306,55.3473,55.3734,228824.0
2021-12-02 10:10:00,63.43,63.59,63.35,63.44,297016.0,55.3734,55.5131,55.3036,55.3822,297016.0
2021-12-02 10:15:00,63.45,63.5,63.26,63.33,357656.0,55.3909,55.4346,55.225,55.2861,357656.0
2021-12-02 10:20:00,63.32,63.46,63.2,63.38,269944.0,55.2774,55.3996,55.1727,55.3298,269944.0
2021-12-02 10:25:00,63.36,63.57,63.24,63.5,379524.0,55.3123,55.4957,55.2076,55.4346,379524.0
2021-12-02 10:30:00,63.49,63.55,63.33,63.33,331139.0,55.4258,55.4782,55.2861,55.2861,331139.0
2021-12-02 10:35:00,63.33,63.49,63.13,63.17,314760.0,55.2861,55.4258,55.1116,55.1465,314760.0
2021-12-02 10:40:00,63.19,63.27,63.12,63.16,264238.0,55.1639,55.2338,55.1028,55.1377,264238.0
2021-12-02 10:45:00,63.16,63.31,63.11,63.31,221541.0,55.1377,55.2687,55.0941,55.2687,221541.0
2021-12-02 10:50:00,63.32,63.38,63.25,63.35,172650.0,55.2774,55.3298,55.2163,55.3036,172650.0
2021-12-02 10:55:00,63.34,63.52,63.26,63.52,217900.0,55.2949,55.452,55.225,55.452,217900.0
2021-12-02 11:00:00,63.52,63.58,63.31,63.35,179785.0,55.452,55.5044,55.2687,55.3036,179785.0
2021-12-02 11:05:00,63.35,63.55,63.3,63.48,141484.0,55.3036,55.4782,55.26,55.4171,141484.0
2021-12-02 11:10:00,63.47,63.51,63.36,63.43,131638.0,55.4084,55.4433,55.3123,55.3734,131638.0
2021-12-02 11:15:00,63.43,63.56,63.41,63.51,272102.0,55.3734,55.4869,55.356,55.4433,272102.0
2021-12-02 11:20:00,63.51,63.74,63.47,63.69,431007.0,55.4433,55.6441,55.4084,55.6004,431007.0
2021-12-02 11:25:00,63.7,63.87,63.68,63.8,256024.0,55.6092,55.7576,55.5917,55.6965,256024.0
2021-12-02 11:30:00,63.81,63.9,63.49,63.63,343872.0,55.7052,55.7837,55.4258,55.548,343872.0
2021-12-02 11:35:00,63.63,63.75,63.56,63.63,153922.0,55.548,55.6528,55.4869,55.548,153922.0
2021-12-02 11:40:00,63.62,63.85,63.61,63.8,156110.0,55.5393,55.7401,55.5306,55.6965,156110.0
2021-12-02 11:45:00,63.79,64.05,63.7,64.03,272228.0,55.6877,55.9147,55.6092,55.8972,272228.0
2021-12-02 11:50:00,64.03,64.09,63.98,64.06,141598.0,55.8972,55.9496,55.8536,55.9234,141598.0
2021-12-02 11:55:00,64.05,64.05,63.92,64.01,137030.0,55.9147,55.9147,55.8012,55.8798,137030.0
2021-12-02 12:00:00,64.01,64.07,63.96,64.03,130309.0,55.8798,55.9322,55.8361,55.8972,130309.0
2021-12-02 12:05:00,64.04,64.21,63.98,64.17,237467.0,55.906,56.0544,55.8536,56.0195,237467.0
2021-12-02 12:10:00,64.17,64.27,64.14,64.25,381679.0,56.0195,56.1068,55.9933,56.0893,381679.0
2021-12-02 12:15:00,64.25,64.25,64.07,64.08,229713.0,56.0893,56.0893,55.9322,55.9409,229713.0
2021-12-02 12:20:00,64.09,64.15,64.07,64.15,193258.0,55.9496,56.002,55.9322,56.002,193258.0
2021-12-02 12:25:00,64.16,64.16,63.95,64.02,366916.0,56.0107,56.0107,55.8274,55.8885,366916.0
2021-12-02 12:30:00,64.02,64.16,64.01,64.07,191231.0,55.8885,56.0107,55.8798,55.9322,191231.0
2021-12-02 12:35:00,64.06,64.1,63.96,63.96,137222.0,55.9234,55.9583,55.8361,55.8361,137222.0
2021-12-02 12:40:00,63.96,64.06,63.92,64.03,129806.0,55.8361,55.9234,55.8012,55.8972,129806.0
2021-12-02 12:45:00,64.03,64.09,63.97,64.03,190179.0,55.8972,55.9496,55.8449,55.8972,190179.0
2021-12-02 12:50:00,64.03,64.03,63.88,63.94,139352.0,55.8972,55.8972,55.7663,55.8187,139352.0
2021-12-02 12:55:00,63.96,63.98,63.89,63.94,185801.0,55.8361,55.8536,55.775,55.8187,185801.0
2021-12-02 13:00:00,63.95,63.96,63.81,63.9,276674.0,55.8274,55.8361,55.7052,55.7837,276674.0
2021-12-02 13:05:00,63.9,63.97,63.78,63.82,143951.0,55.7837,55.8449,55.679,55.7139,143951.0
2021-12-02 13:10:00,63.82,63.82,63.72,63.81,165408.0,55.7139,55.7139,55.6266,55.7052,165408.0
2021-12-02 13:15:00,63.81,63.86,63.71,63.74,108729.0,55.7052,55.7488,55.6179,55.6441,108729.0
2021-12-02 13:20:00,63.75,63.77,63.58,63.66,160978.0,55.6528,55.6703,55.5044,55.5742,160978.0
2021-12-02 13:25:00,63.66,63.69,63.57,63.61,101652.0,55.5742,55.6004,55.4957,55.5306,101652.0
2021-12-02 13:30:00,63.62,63.75,63.52,63.75,151899.0,55.5393,55.6528,55.452,55.6528,151899.0
2021-12-02 13:35:00,63.75,63.83,63.68,63.82,131605.0,55.6528,55.7226,55.5917,55.7139,131605.0
2021-12-02 13:40:00,63.83,63.88,63.75,63.8,145090.0,55.7226,55.7663,55.6528,55.6965,145090.0
2021-12-02 13:45:00,63.8,63.81,63.67,63.77,112512.0,55.6965,55.7052,55.583,55.6703,112512.0
2021-12-02 13:50:00,63.77,63.89,63.68,63.88,113962.0,55.6703,55.775,55.5917,55.7663,113962.0
2021-12-02 13:55:00,63.87,64.01,63.86,63.99,311567.0,55.7576,55.8798,55.7488,55.8623,311567.0
2021-12-02 14:00:00,63.98,64.12,63.95,64.09,220156.0,55.8536,55.9758,55.8274,55.9496,220156.0
2021-12-02 14:05:00,64.1,64.25,64.08,64.13,223756.0,55.9583,56.0893,55.9409,55.9845,223756.0
2021-12-02 14:10:00,64.13,64.15,64.03,64.05,180857.0,55.9845,56.002,55.8972,55.9147,180857.0
2021-12-02 14:15:00,64.06,64.19,64.0,64.18,252931.0,55.9234,56.0369,55.871,56.0282,252931.0
2021-12-02 14:20:00,64.18,64.2,64.07,64.1,192639.0,56.0282,56.0456,55.9322,55.9583,192639.0
2021-12-02 14:25:00,64.11,64.24,64.05,64.2,164338.0,55.9671,56.0806,55.9147,56.0456,164338.0
2021-12-02 14:30:00,64.2,64.23,64.13,64.23,170601.0,56.0456,56.0718,55.9845,56.0718,170601.0
2021-12-02 14:35:00,64.23,64.26,64.11,64.2,141050.0,56.0718,56.098,55.9671,56.0456,141050.0
2021-12-02 14:40:00,64.2,64.23,64.12,64.17,99684.0,56.0456,56.0718,55.9758,56.0195,99684.0
2021-12-02 14:45:00,64.17,64.19,64.05,64.05,132202.0,56.0195,56.0369,55.9147,55.9147,132202.0
2021-12-02 14:50:00,64.06,64.12,64.0,64.03,207950.0,55.9234,55.9758,55.871,55.8972,207950.0
2021-12-02 14:55:00,64.03,64.07,63.89,63.9,98925.0,55.8972,55.9322,55.775,55.7837,98925.0
2021-12-02 15:00:00,63.91,64.0,63.89,63.95,173373.0,55.7925,55.871,55.775,55.8274,173373.0
2021-12-02 15:05:00,63.96,64.02,63.9,63.94,119025.0,55.8361,55.8885,55.7837,55.8187,119025.0
2021-12-02 15:10:00,63.93,63.94,63.77,63.9,139920.0,55.8099,55.8187,55.6703,55.7837,139920.0
2021-12-02 15:15:00,63.91,63.94,63.79,63.83,136490.0,55.7925,55.8187,55.6877,55.7226,136490.0
2021-12-02 15:20:00,63.82,63.94,63.76,63.94,148619.0,55.7139,55.8187,55.6615,55.8187,148619.0
2021-12-02 15:25:00,63.94,64.01,63.82,63.87,230241.0,55.8187,55.8798,55.7139,55.7576,230241.0
2021-12-02 15:30:00,63.87,63.98,63.86,63.9,173148.0,55.7576,55.8536,55.7488,55.7837,173148.0
2021-12-02 15:35:00,63.9,63.94,63.83,63.84,218486.0,55.7837,55.8187,55.7226,55.7314,218486.0
2021-12-02 15:40:00,63.84,63.92,63.8,63.85,208002.0,55.7314,55.8012,55.6965,55.7401,208002.0
2021-12-02 15:45:00,63.85,63.91,63.73,63.85,403657.0,55.7401,55.7925,55.6353,55.7401,403657.0
2021-12-02 15:50:00,63.85,63.87,63.62,63.68,515045.0,55.7401,55.7576,55.5393,55.5917,515045.0
2021-12-02 15:55:00,63.68,63.82,63.59,63.82,1123914.0,55.5917,55.7139,55.5131,55.7139,1123914.0
2021-12-03 09:30:00,63.74,64.0,63.6,63.99,397554.0,55.6441,55.871,55.5219,55.8623,397554.0
2021-12-03 09:35:00,64.0,64.12,63.57,63.6,296815.0,55.871,55.9758,55.4957,55.5219,296815.0
2021-12-03 09:40:00,63.6,63.72,63.47,63.6,254393.0,55.5219,55.6266,55.4084,55.5219,254393.0
2021-12-03 09:45:00,63.6,63.89,63.6,63.66,255007.0,55.5219,55.775,55.5219,55.5742,255007.0
2021-12-03 09:50:00,63.66,63.72,63.29,63.33,277754.0,55.5742,55.6266,55.2512,55.2861,277754.0
2021-12-03 09:55:00,63.34,63.63,63.34,63.41,205667.0,55.2949,55.548,55.2949,55.356,205667.0
2021-12-03 10:00:00,63.4,63.67,63.38,63.46,209373.0,55.3473,55.583,55.3298,55.3996,209373.0
2021-12-03 10:05:00,63.46,63.62,63.38,63.4,193430.0,55.3996,55.5393,55.3298,55.3473,193430.0
2021-12-03 10:10:00,63.4,63.49,63.29,63.31,276949.0,55.3473,55.4258,55.2512,55.2687,276949.0
2021-12-03 10:15:00,63.3,63.71,63.3,63.66,199183.0,55.26,55.6179,55.26,55.5742,199183.0
2021-12-03 10:20:00,63.66,63.79,63.6,63.71,151745.0,55.5742,55.6877,55.5219,55.6179,151745.0
2021-12-03 10:25:00,63.72,63.79,63.57,63.71,145854.0,55.6266,55.6877,55.4957,55.6179,145854.0
2021-12-03 10:30:00,63.7,63.71,63.53,63.57,213671.0,55.6092,55.6179,55.4607,55.4957,213671.0
2021-12-03 10:35:00,63.57,63.59,63.46,63.48,285155.0,55.4957,55.5131,55.3996,55.4171,285155.0
2021-12-03 10:40:00,63.48,63.5,63.19,63.22,186620.0,55.4171,55.4346,55.1639,55.1901,186620.0
2021-12-03 10:45:00,63.21,63.29,63.14,63.21,170837.0,55.1814,55.2512,55.1203,55.1814,170837.0
2021-12-03 10:50:00,63.21,63.29,63.11,63.28,224222.0,55.1814,55.2512,55.0941,55.2425,224222.0
2021-12-03 10:55:00,63.27,63.37,63.2,63.21,142053.0,55.2338,55.3211,55.1727,55.1814,142053.0
2021-12-03 11:00:00,63.21,63.48,63.18,63.48,430236.0,55.1814,55.4171,55.1552,55.4171,430236.0
2021-12-03 11:05:00,63.47,63.47,63.17,63.18,506022.0,55.4084,55.4084,55.1465,55.1552,506022.0
2021-12-03 11:10:00,63.17,63.47,63.16,63.36,292717.0,55.1465,55.4084,55.1377,55.3123,292717.0
2021-12-03 11:15:00,63.36,63.41,63.19,63.2,103056.0,55.3123,55.356,55.1639,55.1727,103056.0
2021-12-03 11:20:00,63.18,63.44,63.16,63.32,157941.0,55.1552,55.3822,55.1377,55.2774,157941.0
2021-12-03 11:25:00,63.33,63.38,63.24,63.34,122491.0,55.2861,55.3298,55.2076,55.2949,122491.0
2021-12-03 11:30:00,63.33,63.48,63.3,63.43,225657.0,55.2861,55.4171,55.26,55.3734,225657.0
2021-12-03 11:35:00,63.43,63.67,63.42,63.56,208101.0,55.3734,55.583,55.3647,55.4869,208101.0
2021-12-03 11:40:00,63.55,63.57,63.37,63.39,195353.0,55.4782,55.4957,55.3211,55.3385,195353.0
2021-12-03 11:45:00,63.39,63.49,63.35,63.44,116897.0,55.3385,55.4258,55.3036,55.3822,116897.0
2021-12-03 11:50:00,63.44,63.44,63.04,63.07,267664.0,55.3822,55.3822,55.033,55.0592,267664.0
2021-12-03 11:55:00,63.07,63.09,62.95,62.97,318587.0,55.0592,55.0766,54.9544,54.9719,318587.0
2021-12-03 12:00:00,62.97,63.05,62.9,62.97,158013.0,54.9719,55.0417,54.9108,54.9719,158013.0
2021-12-03 12:05:00,62.97,63.07,62.9,63.0,264157.0,54.9719,55.0592,54.9108,54.9981,264157.0
2021-12-03 12:10:00,63.0,63.15,62.99,63.04,205681.0,54.9981,55.129,54.9893,55.033,205681.0
2021-12-03 12:15:00,63.04,63.26,63.03,63.19,227654.0,55.033,55.225,55.0243,55.1639,227654.0
2021-12-03 12:20:00,63.19,63.24,63.14,63.19,113847.0,55.1639,55.2076,55.1203,55.1639,113847.0
2021-12-03 12:25:00,63.19,63.22,63.12,63.19,108014.0,55.1639,55.1901,55.1028,55.1639,108014.0
2021-12-03 12:30:00,63.18,63.19,63.0,63.03,136606.0,55.1552,55.1639,54.9981,55.0243,136606.0
2021-12-03 12:35:00,63.03,63.24,62.99,63.21,205648.0,55.0243,55.2076,54.9893,55.1814,205648.0
2021-12-03 12:40:00,63.21,63.39,63.2,63.32,154568.0,55.1814,55.3385,55.1727,55.2774,154568.0
2021-12-03 12:45:00,63.33,63.37,63.27,63.32,169025.0,55.2861,55.3211,55.2338,55.2774,169025.0
2021-12-03 12:50:00,63.31,63.36,63.24,63.25,112282.0,55.2687,55.3123,55.2076,55.2163,112282.0
2021-12-03 12:55:00,63.25,63.25,63.02,63.12,112060.0,55.2163,55.2163,55.0155,55.1028,112060.0
2021-12-03 13:00:00,63.11,63.11,62.94,62.97,157329.0,55.0941,55.0941,54.9457,54.9719,157329.0
2021-12-03 13:05:00,62.97,63.13,62.95,63.11,155330.0,54.9719,55.1116,54.9544,55.0941,155330.0
2021-12-03 13:10:00,63.12,63.22,63.0,63.05,119920.0,55.1028,55.1901,54.9981,55.0417,119920.0
2021-12-03 13:15:00,63.05,63.14,62.97,63.11,224480.0,55.0417,55.1203,54.9719,55.0941,224480.0
2021-12-03 13:20:00,63.12,63.19,63.09,63.17,93862.0,55.1028,55.1639,55.0766,55.1465,93862.0
2021-12-03 13:25:00,63.16,63.17,63.04,63.05,148583.0,55.1377,55.1465,55.033,55.0417,148583.0
2021-12-03 13:30:00,63.04,63.1,62.98,63.01,137648.0,55.033,55.0854,54.9806,55.0068,137648.0
2021-12-03 13:35:00,63.02,63.03,62.83,62.86,234467.0,55.0155,55.0243,54.8497,54.8758,234467.0
2021-12-03 13:40:00,62.87,62.94,62.82,62.89,155538.0,54.8846,54.9457,54.8409,54.902,155538.0
2021-12-03 13:45:00,62.88,62.92,62.7,62.82,227689.0,54.8933,54.9282,54.7362,54.8409,227689.0
2021-12-03 13:50:00,62.81,62.95,62.79,62.86,123528.0,54.8322,54.9544,54.8147,54.8758,123528.0
2021-12-03 13:55:00,62.86,62.92,62.79,62.81,120103.0,54.8758,54.9282,54.8147,54.8322,120103.0
2021-12-03 14:00:00,62.81,62.87,62.75,62.86,294874.0,54.8322,54.8846,54.7798,54.8758,294874.0
2021-12-03 14:05:00,62.86,62.88,62.74,62.79,122487.0,54.8758,54.8933,54.7711,54.8147,122487.0
2021-12-03 14:10:00,62.78,62.84,62.75,62.8,118581.0,54.806,54.8584,54.7798,54.8235,118581.0
2021-12-03 14:15:00,62.8,62.89,62.71,62.72,173276.0,54.8235,54.902,54.7449,54.7536,173276.0
2021-12-03 14:20:00,62.72,62.73,62.61,62.69,175443.0,54.7536,54.7624,54.6576,54.7274,175443.0
2021-12-03 14:25:00,62.69,62.77,62.64,62.71,264674.0,54.7274,54.7973,54.6838,54.7449,264674.0
2021-12-03 14:30:00,62.72,62.77,62.56,62.6,221184.0,54.7536,54.7973,54.6139,54.6489,221184.0
2021-12-03 14:35:00,62.6,62.64,62.51,62.56,190568.0,54.6489,54.6838,54.5703,54.6139,190568.0
2021-12-03 14:40:00,62.55,62.72,62.53,62.67,244741.0,54.6052,54.7536,54.5878,54.71,244741.0
2021-12-03 14:45:00,62.67,62.7,62.51,62.54,167264.0,54.71,54.7362,54.5703,54.5965,167264.0
2021-12-03 14:50:00,62.54,62.61,62.51,62.53,140272.0,54.5965,54.6576,54.5703,54.5878,140272.0
2021-12-03 14:55:00,62.53,62.65,62.51,62.52,122909.0,54.5878,54.6925,54.5703,54.579,122909.0
2021-12-03 15:00:00,62.52,62.59,62.43,62.59,218403.0,54.579,54.6401,54.5005,54.6401,218403.0
2021-12-03 15:05:00,62.58,62.68,62.49,62.53,333080.0,54.6314,54.7187,54.5528,54.5878,333080.0
2021-12-03 15:10:00,62.53,62.7,62.52,62.7,154149.0,54.5878,54.7362,54.579,54.7362,154149.0
2021-12-03 15:15:00,62.7,62.72,62.62,62.69,240536.0,54.7362,54.7536,54.6663,54.7274,240536.0
2021-12-03 15:20:00,62.69,62.89,62.68,62.85,243330.0,54.7274,54.902,54.7187,54.8671,243330.0
2021-12-03 15:25:00,62.85,63.01,62.82,62.91,219887.0,54.8671,55.0068,54.8409,54.9195,219887.0
2021-12-03 15:30:00,62.91,63.07,62.87,63.05,301944.0,54.9195,55.0592,54.8846,55.0417,301944.0
2021-12-03 15:35:00,63.04,63.07,62.77,62.8,331755.0,55.033,55.0592,54.7973,54.8235,331755.0
2021-12-03 15:40:00,62.8,62.83,62.65,62.67,663515.0,54.8235,54.8497,54.6925,54.71,663515.0
2021-12-03 15:45:00,62.67,62.68,62.51,62.63,652899.0,54.71,54.7187,54.5703,54.6751,652899.0
2021-12-03 15:50:00,62.62,62.93,62.54,62.86,908043.0,54.6663,54.937,54.5965,54.8758,908043.0
2021-12-03 15:55:00,62.86,62.94,62.68,62.7,2396737.0,54.8758,54.9457,54.7187,54.7362,2396737.0
2021-12-06 09:30:00,62.94,63.17,62.7,62.91,990245.0,54.9457,55.1465,54.7362,54.9195,990245.0
2021-12-06 09:35:00,62.91,62.95,62.19,62.2,746657.0,54.9195,54.9544,54.2909,54.2997,746657.0
2021-12-06 09:40:00,62.21,62.72,62.14,62.64,535303.0,54.3084,54.7536,54.2473,54.6838,535303.0
2021-12-06 09:45:00,62.64,62.9,62.6,62.74,447515.0,54.6838,54.9108,54.6489,54.7711,447515.0
2021-12-06 09:50:00,62.74,62.88,62.61,62.72,371390.0,54.7711,54.8933,54.6576,54.7536,371390.0
2021-12-06 09:55:00,62.74,63.06,62.64,63.02,301790.0,54.7711,55.0504,54.6838,55.0155,301790.0
2021-12-06 10:00:00,63.02,63.06,62.83,63.0,320271.0,55.0155,55.0504,54.8497,54.9981,320271.0
2021-12-06 10:05:00,63.0,63.12,62.89,63.08,393744.0,54.9981,55.1028,54.902,55.0679,393744.0
2021-12-06 10:10:00,63.07,63.33,63.02,63.3,626234.0,55.0592,55.2861,55.0155,55.26,626234.0
2021-12-06 10:15:00,63.31,63.41,63.16,63.19,319041.0,55.2687,55.356,55.1377,55.1639,319041.0
2021-12-06 10:20:00,63.19,63.36,63.15,63.26,387243.0,55.1639,55.3123,55.129,55.225,387243.0
2021-12-06 10:25:00,63.26,63.38,63.24,63.26,246972.0,55.225,55.3298,55.2076,55.225,246972.0
2021-12-06 10:30:00,63.27,63.42,63.19,63.38,399701.0,55.2338,55.3647,55.1639,55.3298,399701.0
2021-12-06 10:35:00,63.38,63.38,63.25,63.28,418657.0,55.3298,55.3298,55.2163,55.2425,418657.0
2021-12-06 10:40:00,63.28,63.33,63.14,63.22,353482.0,55.2425,55.2861,55.1203,55.1901,353482.0
2021-12-06 10:45:00,63.22,63.26,63.09,63.24,326820.0,55.1901,55.225,55.0766,55.2076,326820.0
2021-12-06 10:50:00,63.24,63.24,63.15,63.19,269067.0,55.2076,55.2076,55.129,55.1639,269067.0
2021-12-06 10:55:00,63.19,63.24,63.15,63.18,341061.0,55.1639,55.2076,55.129,55.1552,341061.0
2021-12-06 11:00:00,63.19,63.2,63.06,63.09,215829.0,55.1639,55.1727,55.0504,55.0766,215829.0
2021-12-06 11:05:00,63.09,63.16,62.98,62.99,296712.0,55.0766,55.1377,54.9806,54.9893,296712.0
2021-12-06 11:10:00,63.0,63.05,62.88,63.02,295065.0,54.9981,55.0417,54.8933,55.0155,295065.0
2021-12-06 11:15:00,63.02,63.2,63.0,63.2,308258.0,55.0155,55.1727,54.9981,55.1727,308258.0
2021-12-06 11:20:00,63.19,63.24,63.13,63.16,231680.0,55.1639,55.2076,55.1116,55.1377,231680.0
2021-12-06 11:25:00,63.16,63.19,63.06,63.07,168272.0,55.1377,55.1639,55.0504,55.0592,168272.0
2021-12-06 11:30:00,63.07,63.22,63.04,63.14,293391.0,55.0592,55.1901,55.033,55.1203,293391.0
2021-12-06 11:35:00,63.15,63.43,63.12,63.33,286463.0,55.129,55.3734,55.1028,55.2861,286463.0
2021-12-06 11:40:00,63.32,63.36,63.26,63.33,181029.0,55.2774,55.3123,55.225,55.2861,181029.0
2021-12-06 11:45:00,63.33,63.34,63.1,63.13,192349.0,55.2861,55.2949,55.0854,55.1116,192349.0
2021-12-06 11:50:00,63.13,63.26,63.12,63.22,80661.0,55.1116,55.225,55.1028,55.1901,80661.0
2021-12-06 11:55:00,63.21,63.3,63.17,63.21,108255.0,55.1814,55.26,55.1465,55.1814,108255.0
2021-12-06 12:00:00,63.22,63.31,63.2,63.24,94531.0,55.1901,55.2687,55.1727,55.2076,94531.0
2021-12-06 12:05:00,63.25,63.28,63.18,63.28,94614.0,55.2163,55.2425,55.1552,55.2425,94614.0
2021-12-06 12:10:00,63.28,63.35,63.17,63.18,147127.0,55.2425,55.3036,55.1465,55.1552,147127.0
2021-12-06 12:15:00,63.18,63.24,63.12,63.18,164966.0,55.1552,55.2076,55.1028,55.1552,164966.0
2021-12-06 12:20:00,63.17,63.28,63.13,63.24,92683.0,55.1465,55.2425,55.1116,55.2076,92683.0
2021-12-06 12:25:00,63.25,63.29,63.19,63.2,135056.0,55.2163,55.2512,55.1639,55.1727,135056.0
2021-12-06 12:30:00,63.19,63.29,63.16,63.28,77542.0,55.1639,55.2512,55.1377,55.2425,77542.0
2021-12-06 12:35:00,63.28,63.28,63.17,63.25,129454.0,55.2425,55.2425,55.1465,55.2163,129454.0
2021-12-06 12:40:00,63.25,63.28,63.17,63.24,113778.0,55.2163,55.2425,55.1465,55.2076,113778.0
2021-12-06 12:45:00,63.23,63.3,63.22,63.28,114943.0,55.1988,55.26,55.1901,55.2425,114943.0
2021-12-06 12:50:00,63.28,63.29,63.21,63.23,183899.0,55.2425,55.2512,55.1814,55.1988,183899.0
2021-12-06 12:55:00,63.23,63.34,63.23,63.33,106237.0,55.1988,55.2949,55.1988,55.2861,106237.0
2021-12-06 13:00:00,63.33,63.5,63.3,63.49,150177.0,55.2861,55.4346,55.26,55.4258,150177.0
2021-12-06 13:05:00,63.49,63.55,63.47,63.52,117215.0,55.4258,55.4782,55.4084,55.452,117215.0
2021-12-06 13:10:00,63.52,63.56,63.5,63.51,226608.0,55.452,55.4869,55.4346,55.4433,226608.0
2021-12-06 13:15:00,63.52,63.57,63.51,63.53,101717.0,55.452,55.4957,55.4433,55.4607,101717.0
2021-12-06 13:20:00,63.53,63.54,63.28,63.34,398206.0,55.4607,55.4695,55.2425,55.2949,398206.0
2021-12-06 13:25:00,63.34,63.4,63.25,63.28,275045.0,55.2949,55.3473,55.2163,55.2425,275045.0
2021-12-06 13:30:00,63.28,63.3,63.21,63.22,246692.0,55.2425,55.26,55.1814,55.1901,246692.0
2021-12-06 13:35:00,63.22,63.31,63.21,63.26,158811.0,55.1901,55.2687,55.1814,55.225,158811.0
2021-12-06 13:40:00,63.26,63.35,63.25,63.34,240077.0,55.225,55.3036,55.2163,55.2949,240077.0
2021-12-06 13:45:00,63.33,63.36,63.27,63.31,186969.0,55.2861,55.3123,55.2338,55.2687,186969.0
2021-12-06 13:50:00,63.31,63.31,63.21,63.25,187769.0,55.2687,55.2687,55.1814,55.2163,187769.0
2021-12-06 13:55:00,63.24,63.29,63.22,63.25,136986.0,55.2076,55.2512,55.1901,55.2163,136986.0
2021-12-06 14:00:00,63.25,63.27,63.18,63.19,110820.0,55.2163,55.2338,55.1552,55.1639,110820.0
2021-12-06 14:05:00,63.18,63.2,63.11,63.12,200151.0,55.1552,55.1727,55.0941,55.1028,200151.0
2021-12-06 14:10:00,63.12,63.2,63.11,63.13,118777.0,55.1028,55.1727,55.0941,55.1116,118777.0
2021-12-06 14:15:00,63.12,63.14,63.05,63.1,116761.0,55.1028,55.1203,55.0417,55.0854,116761.0
2021-12-06 14:20:00,63.09,63.13,63.08,63.09,89191.0,55.0766,55.1116,55.0679,55.0766,89191.0
2021-12-06 14:25:00,63.09,63.1,63.02,63.02,201807.0,55.0766,55.0854,55.0155,55.0155,201807.0
2021-12-06 14:30:00,63.03,63.07,62.95,62.97,217384.0,55.0243,55.0592,54.9544,54.9719,217384.0
2021-12-06 14:35:00,62.96,62.97,62.9,62.94,191845.0,54.9631,54.9719,54.9108,54.9457,191845.0
2021-12-06 14:40:00,62.94,62.94,62.82,62.83,142479.0,54.9457,54.9457,54.8409,54.8497,142479.0
2021-12-06 14:45:00,62.83,62.84,62.7,62.74,223261.0,54.8497,54.8584,54.7362,54.7711,223261.0
2021-12-06 14:50:00,62.74,62.74,62.64,62.67,233357.0,54.7711,54.7711,54.6838,54.71,233357.0
2021-12-06 14:55:00,62.66,62.73,62.6,62.62,295017.0,54.7012,54.7624,54.6489,54.6663,295017.0
2021-12-06 15:00:00,62.62,62.73,62.57,62.6,310603.0,54.6663,54.7624,54.6227,54.6489,310603.0
2021-12-06 15:05:00,62.61,62.73,62.58,62.72,234932.0,54.6576,54.7624,54.6314,54.7536,234932.0
2021-12-06 15:10:00,62.72,62.74,62.61,62.66,207906.0,54.7536,54.7711,54.6576,54.7012,207906.0
2021-12-06 15:15:00,62.66,62.79,62.65,62.73,195555.0,54.7012,54.8147,54.6925,54.7624,195555.0
2021-12-06 15:20:00,62.73,62.74,62.63,62.66,210614.0,54.7624,54.7711,54.6751,54.7012,210614.0
2021-12-06 15:25:00,62.65,62.65,62.56,62.64,181961.0,54.6925,54.6925,54.6139,54.6838,181961.0
2021-12-06 15:30:00,62.64,62.66,62.53,62.57,190731.0,54.6838,54.7012,54.5878,54.6227,190731.0
2021-12-06 15:35:00,62.57,62.68,62.52,62.66,237325.0,54.6227,54.7187,54.579,54.7012,237325.0
2021-12-06 15:40:00,62.65,62.66,62.59,62.63,231377.0,54.6925,54.7012,54.6401,54.6751,231377.0
2021-12-06 15:45:00,62.62,62.63,62.48,62.51,325518.0,54.6663,54.6751,54.5441,54.5703,325518.0
2021-12-06 15:50:00,62.5,62.64,62.43,62.63,520164.0,54.5616,54.6838,54.5005,54.6751,520164.0
2021-12-06 15:55:00,62.63,62.66,62.49,62.52,1054425.0,54.6751,54.7012,54.5528,54.579,1054425.0
2021-12-07 09:30:00,62.95,63.09,62.32,62.65,1227634.0,54.9544,55.0766,54.4044,54.6925,1227634.0
2021-12-07 09:35:00,62.65,63.17,62.65,62.99,614544.0,54.6925,55.1465,54.6925,54.9893,614544.0
2021-12-07 09:40:00,62.99,63.09,62.86,62.98,656715.0,54.9893,55.0766,54.8758,54.9806,656715.0
2021-12-07 09:45:00,62.98,63.05,62.9,63.0,694163.0,54.9806,55.0417,54.9108,54.9981,694163.0
2021-12-07 09:50:00,63.0,63.0,62.83,62.91,354576.0,54.9981,54.9981,54.8497,54.9195,354576.0
2021-12-07 09:55:00,62.91,63.02,62.83,62.89,358457.0,54.9195,55.0155,54.8497,54.902,358457.0
2021-12-07 10:00:00,62.89,63.05,62.77,63.01,663798.0,54.902,55.0417,54.7973,55.0068,663798.0
2021-12-07 10:05:00,63.02,63.07,62.93,63.06,377456.0,55.0155,55.0592,54.937,55.0504,377456.0
2021-12-07 10:10:00,63.07,63.12,62.97,63.12,510318.0,55.0592,55.1028,54.9719,55.1028,510318.0
2021-12-07 10:15:00,63.11,63.2,63.08,63.11,509319.0,55.0941,55.1727,55.0679,55.0941,509319.0
2021-12-07 10:20:00,63.12,63.17,63.01,63.16,609569.0,55.1028,55.1465,55.0068,55.1377,609569.0
2021-12-07 10:25:00,63.16,63.24,63.1,63.14,522355.0,55.1377,55.2076,55.0854,55.1203,522355.0
2021-12-07 10:30:00,63.15,63.25,63.14,63.24,348326.0,55.129,55.2163,55.1203,55.2076,348326.0
2021-12-07 10:35:00,63.24,63.25,63.12,63.22,299931.0,55.2076,55.2163,55.1028,55.1901,299931.0
2021-12-07 10:40:00,63.22,63.28,63.18,63.27,329802.0,55.1901,55.2425,55.1552,55.2338,329802.0
2021-12-07 10:45:00,63.27,63.33,63.25,63.32,213510.0,55.2338,55.2861,55.2163,55.2774,213510.0
2021-12-07 10:50:00,63.32,63.35,63.25,63.26,293812.0,55.2774,55.3036,55.2163,55.225,293812.0
2021-12-07 10:55:00,63.26,63.27,63.15,63.24,397126.0,55.225,55.2338,55.129,55.2076,397126.0
2021-12-07 11:00:00,63.25,63.26,63.19,63.22,323977.0,55.2163,55.225,55.1639,55.1901,323977.0
2021-12-07 11:05:00,63.22,63.25,63.13,63.22,195837.0,55.1901,55.2163,55.1116,55.1901,195837.0
2021-12-07 11:10:00,63.22,63.22,63.09,63.1,261479.0,55.1901,55.1901,55.0766,55.0854,261479.0
2021-12-07 11:15:00,63.1,63.16,63.06,63.12,178171.0,55.0854,55.1377,55.0504,55.1028,178171.0
2021-12-07 11:20:00,63.12,63.12,62.91,62.99,281246.0,55.1028,55.1028,54.9195,54.9893,281246.0
2021-12-07 11:25:00,62.99,63.03,62.95,62.98,225224.0,54.9893,55.0243,54.9544,54.9806,225224.0
2021-12-07 11:30:00,62.99,62.99,62.87,62.97,278373.0,54.9893,54.9893,54.8846,54.9719,278373.0
2021-12-07 11:35:00,62.97,63.1,62.88,62.92,317019.0,54.9719,55.0854,54.8933,54.9282,317019.0
2021-12-07 11:40:00,62.92,62.98,62.84,62.93,330258.0,54.9282,54.9806,54.8584,54.937,330258.0
2021-12-07 11:45:00,62.93,62.95,62.76,62.79,170221.0,54.937,54.9544,54.7885,54.8147,170221.0
2021-12-07 11:50:00,62.79,62.9,62.78,62.85,162250.0,54.8147,54.9108,54.806,54.8671,162250.0
2021-12-07 11:55:00,62.85,62.94,62.84,62.89,143386.0,54.8671,54.9457,54.8584,54.902,143386.0
2021-12-07 12:00:00,62.88,62.95,62.87,62.93,101679.0,54.8933,54.9544,54.8846,54.937,101679.0
2021-12-07 12:05:00,62.93,62.99,62.91,62.95,131779.0,54.937,54.9893,54.9195,54.9544,131779.0
2021-12-07 12:10:00,62.96,63.01,62.93,62.99,185631.0,54.9631,55.0068,54.937,54.9893,185631.0
2021-12-07 12:15:00,62.99,63.0,62.91,62.95,121748.0,54.9893,54.9981,54.9195,54.9544,121748.0
2021-12-07 12:20:00,62.95,63.02,62.94,63.0,152741.0,54.9544,55.0155,54.9457,54.9981,152741.0
2021-12-07 12:25:00,63.0,63.0,62.95,62.99,125994.0,54.9981,54.9981,54.9544,54.9893,125994.0
2021-12-07 12:30:00,62.99,63.02,62.97,62.98,158450.0,54.9893,55.0155,54.9719,54.9806,158450.0
2021-12-07 12:35:00,62.98,63.03,62.97,63.02,97035.0,54.9806,55.0243,54.9719,55.0155,97035.0
2021-12-07 12:40:00,63.01,63.02,62.94,62.97,88907.0,55.0068,55.0155,54.9457,54.9719,88907.0
2021-12-07 12:45:00,62.98,63.0,62.93,62.95,75522.0,54.9806,54.9981,54.937,54.9544,75522.0
2021-12-07 12:50:00,62.94,62.97,62.91,62.91,101451.0,54.9457,54.9719,54.9195,54.9195,101451.0
2021-12-07 12:55:00,62.92,62.98,62.88,62.97,187527.0,54.9282,54.9806,54.8933,54.9719,187527.0
2021-12-07 13:00:00,62.98,62.98,62.92,62.93,73062.0,54.9806,54.9806,54.9282,54.937,73062.0
2021-12-07 13:05:00,62.94,62.94,62.84,62.88,128935.0,54.9457,54.9457,54.8584,54.8933,128935.0
2021-12-07 13:10:00,62.88,62.9,62.82,62.83,106458.0,54.8933,54.9108,54.8409,54.8497,106458.0
2021-12-07 13:15:00,62.84,62.91,62.81,62.86,185513.0,54.8584,54.9195,54.8322,54.8758,185513.0
2021-12-07 13:20:00,62.87,62.93,62.85,62.9,138623.0,54.8846,54.937,54.8671,54.9108,138623.0
2021-12-07 13:25:00,62.9,62.96,62.89,62.95,114323.0,54.9108,54.9631,54.902,54.9544,114323.0
2021-12-07 13:30:00,62.95,63.01,62.95,62.99,243398.0,54.9544,55.0068,54.9544,54.9893,243398.0
2021-12-07 13:35:00,62.99,63.01,62.95,63.0,174792.0,54.9893,55.0068,54.9544,54.9981,174792.0
2021-12-07 13:40:00,63.0,63.06,62.98,63.02,223033.0,54.9981,55.0504,54.9806,55.0155,223033.0
2021-12-07 13:45:00,63.02,63.03,62.97,62.99,120275.0,55.0155,55.0243,54.9719,54.9893,120275.0
2021-12-07 13:50:00,62.99,63.05,62.99,63.04,110453.0,54.9893,55.0417,54.9893,55.033,110453.0
2021-12-07 13:55:00,63.04,63.04,62.94,62.96,125788.0,55.033,55.033,54.9457,54.9631,125788.0
2021-12-07 14:00:00,62.96,63.03,62.95,63.02,113074.0,54.9631,55.0243,54.9544,55.0155,113074.0
2021-12-07 14:05:00,63.02,63.05,62.99,63.04,110373.0,55.0155,55.0417,54.9893,55.033,110373.0
2021-12-07 14:10:00,63.03,63.08,63.02,63.04,141129.0,55.0243,55.0679,55.0155,55.033,141129.0
2021-12-07 14:15:00,63.03,63.04,62.95,62.98,119595.0,55.0243,55.033,54.9544,54.9806,119595.0
2021-12-07 14:20:00,62.99,63.01,62.97,62.98,112171.0,54.9893,55.0068,54.9719,54.9806,112171.0
2021-12-07 14:25:00,62.99,63.01,62.94,62.95,97361.0,54.9893,55.0068,54.9457,54.9544,97361.0
2021-12-07 14:30:00,62.94,62.99,62.91,62.94,122757.0,54.9457,54.9893,54.9195,54.9457,122757.0
2021-12-07 14:35:00,62.93,62.94,62.88,62.9,141263.0,54.937,54.9457,54.8933,54.9108,141263.0
2021-12-07 14:40:00,62.91,62.98,62.89,62.98,329048.0,54.9195,54.9806,54.902,54.9806,329048.0
2021-12-07 14:45:00,62.98,63.0,62.9,62.98,149451.0,54.9806,54.9981,54.9108,54.9806,149451.0
2021-12-07 14:50:00,62.98,62.99,62.93,62.94,128955.0,54.9806,54.9893,54.937,54.9457,128955.0
2021-12-07 14:55:00,62.93,62.96,62.92,62.93,96461.0,54.937,54.9631,54.9282,54.937,96461.0
2021-12-07 15:00:00,62.93,62.95,62.9,62.94,128556.0,54.937,54.9544,54.9108,54.9457,128556.0
2021-12-07 15:05:00,62.93,62.98,62.92,62.98,144627.0,54.937,54.9806,54.9282,54.9806,144627.0
2021-12-07 15:10:00,62.97,63.0,62.89,62.95,193783.0,54.9719,54.9981,54.902,54.9544,193783.0
2021-12-07 15:15:00,62.96,63.01,62.92,62.99,278992.0,54.9631,55.0068,54.9282,54.9893,278992.0
2021-12-07 15:20:00,62.99,63.09,62.96,62.98,228112.0,54.9893,55.0766,54.9631,54.9806,228112.0
2021-12-07 15:25:00,62.98,63.0,62.78,62.84,800441.0,54.9806,54.9981,54.806,54.8584,800441.0
2021-12-07 15:30:00,62.84,62.92,62.81,62.82,248760.0,54.8584,54.9282,54.8322,54.8409,248760.0
2021-12-07 15:35:00,62.82,62.82,62.76,62.78,269649.0,54.8409,54.8409,54.7885,54.806,269649.0
2021-12-07 15:40:00,62.78,62.86,62.78,62.82,278139.0,54.806,54.8758,54.806,54.8409,278139.0
2021-12-07 15:45:00,62.82,62.85,62.7,62.75,377369.0,54.8409,54.8671,54.7362,54.7798,377369.0
2021-12-07 15:50:00,62.74,62.76,62.6,62.7,586288.0,54.7711,54.7885,54.6489,54.7362,586288.0
2021-12-07 15:55:00,62.7,62.94,62.69,62.9,1164070.0,54.7362,54.9457,54.7274,54.9108,1164070.0
2021-12-08 09:30:00,63.02,63.16,62.81,62.99,738854.0,55.0155,55.1377,54.8322,54.9893,738854.0
2021-12-08 09:35:00,62.98,63.02,62.72,62.79,260474.0,54.9806,55.0155,54.7536,54.8147,260474.0
2021-12-08 09:40:00,62.8,63.12,62.74,62.92,298781.0,54.8235,55.1028,54.7711,54.9282,298781.0
2021-12-08 09:45:00,62.93,62.98,62.76,62.77,170722.0,54.937,54.9806,54.7885,54.7973,170722.0
2021-12-08 09:50:00,62.76,63.12,62.76,63.03,551428.0,54.7885,55.1028,54.7885,55.0243,551428.0
2021-12-08 09:55:00,63.02,63.03,62.79,62.82,263802.0,55.0155,55.0243,54.8147,54.8409,263802.0
2021-12-08 10:00:00,62.81,62.93,62.8,62.81,281763.0,54.8322,54.937,54.8235,54.8322,281763.0
2021-12-08 10:05:00,62.82,62.98,62.78,62.92,279912.0,54.8409,54.9806,54.806,54.9282,279912.0
2021-12-08 10:10:00,62.93,62.97,62.8,62.85,164327.0,54.937,54.9719,54.8235,54.8671,164327.0
2021-12-08 10:15:00,62.84,62.95,62.84,62.89,165424.0,54.8584,54.9544,54.8584,54.902,165424.0
2021-12-08 10:20:00,62.89,62.93,62.84,62.86,99815.0,54.902,54.937,54.8584,54.8758,99815.0
2021-12-08 10:25:00,62.85,62.91,62.76,62.76,214296.0,54.8671,54.9195,54.7885,54.7885,214296.0
2021-12-08 10:30:00,62.76,62.86,62.75,62.77,158063.0,54.7885,54.8758,54.7798,54.7973,158063.0
2021-12-08 10:35:00,62.77,62.81,62.71,62.75,157993.0,54.7973,54.8322,54.7449,54.7798,157993.0
2021-12-08 10:40:00,62.75,62.76,62.6,62.63,196059.0,54.7798,54.7885,54.6489,54.6751,196059.0
2021-12-08 10:45:00,62.63,62.66,62.55,62.62,203987.0,54.6751,54.7012,54.6052,54.6663,203987.0
2021-12-08 10:50:00,62.63,62.64,62.5,62.56,310166.0,54.6751,54.6838,54.5616,54.6139,310166.0
2021-12-08 10:55:00,62.56,62.59,62.46,62.49,318412.0,54.6139,54.6401,54.5267,54.5528,318412.0
2021-12-08 11:00:00,62.49,62.61,62.47,62.58,289645.0,54.5528,54.6576,54.5354,54.6314,289645.0
2021-12-08 11:05:00,62.6,62.7,62.59,62.62,289296.0,54.6489,54.7362,54.6401,54.6663,289296.0
2021-12-08 11:10:00,62.63,62.71,62.61,62.69,105055.0,54.6751,54.7449,54.6576,54.7274,105055.0
2021-12-08 11:15:00,62.68,62.69,62.54,62.57,76027.0,54.7187,54.7274,54.5965,54.6227,76027.0
2021-12-08 11:20:00,62.56,62.64,62.54,62.6,89705.0,54.6139,54.6838,54.5965,54.6489,89705.0
2021-12-08 11:25:00,62.6,62.61,62.52,62.61,86913.0,54.6489,54.6576,54.579,54.6576,86913.0
2021-12-08 11:30:00,62.6,62.66,62.55,62.62,138614.0,54.6489,54.7012,54.6052,54.6663,138614.0
2021-12-08 11:35:00,62.63,62.68,62.61,62.64,127892.0,54.6751,54.7187,54.6576,54.6838,127892.0
2021-12-08 11:40:00,62.63,62.69,62.6,62.68,81671.0,54.6751,54.7274,54.6489,54.7187,81671.0
2021-12-08 11:45:00,62.68,62.74,62.65,62.72,167869.0,54.7187,54.7711,54.6925,54.7536,167869.0
2021-12-08 11:50:00,62.71,62.72,62.64,62.68,127405.0,54.7449,54.7536,54.6838,54.7187,127405.0
2021-12-08 11:55:00,62.69,62.69,62.6,62.65,60131.0,54.7274,54.7274,54.6489,54.6925,60131.0
2021-12-08 12:00:00,62.64,62.71,62.6,62.7,140234.0,54.6838,54.7449,54.6489,54.7362,140234.0
2021-12-08 12:05:00,62.69,62.73,62.67,62.71,68944.0,54.7274,54.7624,54.71,54.7449,68944.0
2021-12-08 12:10:00,62.71,62.75,62.67,62.71,75387.0,54.7449,54.7798,54.71,54.7449,75387.0
2021-12-08 12:15:00,62.7,62.71,62.63,62.65,156808.0,54.7362,54.7449,54.6751,54.6925,156808.0
2021-12-08 12:20:00,62.66,62.68,62.59,62.65,148387.0,54.7012,54.7187,54.6401,54.6925,148387.0
2021-12-08 12:25:00,62.65,62.66,62.6,62.64,75646.0,54.6925,54.7012,54.6489,54.6838,75646.0
2021-12-08 12:30:00,62.64,62.7,62.61,62.62,63429.0,54.6838,54.7362,54.6576,54.6663,63429.0
2021-12-08 12:35:00,62.62,62.66,62.59,62.62,86374.0,54.6663,54.7012,54.6401,54.6663,86374.0
2021-12-08 12:40:00,62.62,62.64,62.59,62.64,51958.0,54.6663,54.6838,54.6401,54.6838,51958.0
2021-12-08 12:45:00,62.63,62.66,62.62,62.63,70025.0,54.6751,54.7012,54.6663,54.6751,70025.0
2021-12-08 12:50:00,62.63,62.72,62.61,62.69,182784.0,54.6751,54.7536,54.6576,54.7274,182784.0
2021-12-08 12:55:00,62.69,62.69,62.63,62.65,67714.0,54.7274,54.7274,54.6751,54.6925,67714.0
2021-12-08 13:00:00,62.65,62.69,62.62,62.63,91416.0,54.6925,54.7274,54.6663,54.6751,91416.0
2021-12-08 13:05:00,62.63,62.66,62.6,62.64,74926.0,54.6751,54.7012,54.6489,54.6838,74926.0
2021-12-08 13:10:00,62.64,62.65,62.58,62.61,98315.0,54.6838,54.6925,54.6314,54.6576,98315.0
2021-12-08 13:15:00,62.61,62.68,62.6,62.63,75676.0,54.6576,54.7187,54.6489,54.6751,75676.0
2021-12-08 13:20:00,62.63,62.63,62.58,62.6,87650.0,54.6751,54.6751,54.6314,54.6489,87650.0
2021-12-08 13:25:00,62.6,62.66,62.6,62.63,58238.0,54.6489,54.7012,54.6489,54.6751,58238.0
2021-12-08 13:30:00,62.64,62.66,62.6,62.65,49747.0,54.6838,54.7012,54.6489,54.6925,49747.0
2021-12-08 13:35:00,62.64,62.68,62.64,62.67,42524.0,54.6838,54.7187,54.6838,54.71,42524.0
2021-12-08 13:40:00,62.68,62.69,62.67,62.68,65744.0,54.7187,54.7274,54.71,54.7187,65744.0
2021-12-08 13:45:00,62.68,62.71,62.66,62.7,128956.0,54.7187,54.7449,54.7012,54.7362,128956.0
2021-12-08 13:50:00,62.7,62.73,62.69,62.7,89490.0,54.7362,54.7624,54.7274,54.7362,89490.0
2021-12-08 13:55:00,62.7,62.74,62.68,62.69,95454.0,54.7362,54.7711,54.7187,54.7274,95454.0
2021-12-08 14:00:00,62.69,62.81,62.67,62.79,122328.0,54.7274,54.8322,54.71,54.8147,122328.0
2021-12-08 14:05:00,62.8,62.83,62.76,62.8,108406.0,54.8235,54.8497,54.7885,54.8235,108406.0
2021-12-08 14:10:00,62.79,62.8,62.72,62.74,97880.0,54.8147,54.8235,54.7536,54.7711,97880.0
2021-12-08 14:15:00,62.75,62.85,62.75,62.83,104309.0,54.7798,54.8671,54.7798,54.8497,104309.0
2021-12-08 14:20:00,62.84,62.86,62.81,62.82,121074.0,54.8584,54.8758,54.8322,54.8409,121074.0
2021-12-08 14:25:00,62.83,62.86,62.74,62.78,75558.0,54.8497,54.8758,54.7711,54.806,75558.0
2021-12-08 14:30:00,62.77,62.82,62.74,62.82,49055.0,54.7973,54.8409,54.7711,54.8409,49055.0
2021-12-08 14:35:00,62.82,62.83,62.75,62.76,68467.0,54.8409,54.8497,54.7798,54.7885,68467.0
2021-12-08 14:40:00,62.75,62.78,62.71,62.77,105602.0,54.7798,54.806,54.7449,54.7973,105602.0
2021-12-08 14:45:00,62.77,62.77,62.72,62.76,76938.0,54.7973,54.7973,54.7536,54.7885,76938.0
2021-12-08 14:50:00,62.77,62.81,62.75,62.79,122162.0,54.7973,54.8322,54.7798,54.8147,122162.0
2021-12-08 14:55:00,62.8,62.88,62.79,62.85,91094.0,54.8235,54.8933,54.8147,54.8671,91094.0
2021-12-08 15:00:00,62.85,62.91,62.83,62.9,172189.0,54.8671,54.9195,54.8497,54.9108,172189.0
2021-12-08 15:05:00,62.9,62.91,62.81,62.82,148188.0,54.9108,54.9195,54.8322,54.8409,148188.0
2021-12-08 15:10:00,62.83,62.87,62.71,62.78,651724.0,54.8497,54.8846,54.7449,54.806,651724.0
2021-12-08 15:15:00,62.77,62.84,62.71,62.82,298850.0,54.7973,54.8584,54.7449,54.8409,298850.0
2021-12-08 15:20:00,62.82,62.92,62.79,62.89,319819.0,54.8409,54.9282,54.8147,54.902,319819.0
2021-12-08 15:25:00,62.89,62.93,62.88,62.92,177632.0,54.902,54.937,54.8933,54.9282,177632.0
2021-12-08 15:30:00,62.91,62.96,62.81,62.85,605253.0,54.9195,54.9631,54.8322,54.8671,605253.0
2021-12-08 15:35:00,62.85,62.87,62.6,62.61,742471.0,54.8671,54.8846,54.6489,54.6576,742471.0
2021-12-08 15:40:00,62.62,62.72,62.53,62.54,503859.0,54.6663,54.7536,54.5878,54.5965,503859.0
2021-12-08 15:45:00,62.54,62.57,62.47,62.49,685180.0,54.5965,54.6227,54.5354,54.5528,685180.0
2021-12-08 15:50:00,62.51,62.57,62.37,62.39,830197.0,54.5703,54.6227,54.4481,54.4655,830197.0
2021-12-08 15:55:00,62.39,62.47,62.35,62.46,1020252.0,54.4655,54.5354,54.4306,54.5267,1020252.0
2021-12-09 09:30:00,61.87,61.87,61.21,61.38,1312952.0,54.0116,54.0116,53.4354,53.5838,1312952.0
2021-12-09 09:35:00,61.35,61.55,61.3,61.33,554476.0,53.5576,53.7322,53.514,53.5402,554476.0
2021-12-09 09:40:00,61.34,61.4,60.96,61.02,1152816.0,53.5489,53.6013,53.2172,53.2696,1152816.0
2021-12-09 09:45:00,61.02,61.24,60.85,61.08,1041518.0,53.2696,53.4616,53.1211,53.3219,1041518.0
2021-12-09 09:50:00,61.08,61.21,61.07,61.2,431910.0,53.3219,53.4354,53.3132,53.4267,431910.0
2021-12-09 09:55:00,61.19,61.5,61.12,61.31,793064.0,53.418,53.6886,53.3569,53.5227,793064.0
2021-12-09 10:00:00,61.3,61.7,61.29,61.68,503212.0,53.514,53.8632,53.5053,53.8457,503212.0
2021-12-09 10:05:00,61.68,61.84,61.64,61.69,428372.0,53.8457,53.9854,53.8108,53.8545,428372.0
2021-12-09 10:10:00,61.68,61.71,61.42,61.45,414005.0,53.8457,53.8719,53.6187,53.6449,414005.0
2021-12-09 10:15:00,61.45,61.73,61.45,61.71,532078.0,53.6449,53.8894,53.6449,53.8719,532078.0
2021-12-09 10:20:00,61.71,61.74,61.46,61.49,424122.0,53.8719,53.8981,53.6537,53.6799,424122.0
2021-12-09 10:25:00,61.48,61.57,61.43,61.56,218601.0,53.6711,53.7497,53.6275,53.741,218601.0
2021-12-09 10:30:00,61.56,61.6,61.44,61.45,575796.0,53.741,53.7759,53.6362,53.6449,575796.0
2021-12-09 10:35:00,61.45,61.59,61.45,61.54,571600.0,53.6449,53.7672,53.6449,53.7235,571600.0
2021-12-09 10:40:00,61.55,61.64,61.42,61.58,522716.0,53.7322,53.8108,53.6187,53.7584,522716.0
2021-12-09 10:45:00,61.58,61.63,61.55,61.63,124198.0,53.7584,53.8021,53.7322,53.8021,124198.0
2021-12-09 10:50:00,61.62,61.69,61.59,61.62,177892.0,53.7933,53.8545,53.7672,53.7933,177892.0
2021-12-09 10:55:00,61.61,61.73,61.57,61.66,246465.0,53.7846,53.8894,53.7497,53.8283,246465.0
2021-12-09 11:00:00,61.66,61.68,61.57,61.65,195415.0,53.8283,53.8457,53.7497,53.8195,195415.0
2021-12-09 11:05:00,61.64,61.74,61.64,61.71,275768.0,53.8108,53.8981,53.8108,53.8719,275768.0
2021-12-09 11:10:00,61.71,61.72,61.6,61.62,111859.0,53.8719,53.8806,53.7759,53.7933,111859.0
2021-12-09 11:15:00,61.62,61.73,61.62,61.7,174122.0,53.7933,53.8894,53.7933,53.8632,174122.0
2021-12-09 11:20:00,61.7,61.73,61.67,61.7,115718.0,53.8632,53.8894,53.837,53.8632,115718.0
2021-12-09 11:25:00,61.71,61.72,61.66,61.71,200780.0,53.8719,53.8806,53.8283,53.8719,200780.0
2021-12-09 11:30:00,61.71,61.73,61.65,61.71,168233.0,53.8719,53.8894,53.8195,53.8719,168233.0
2021-12-09 11:35:00,61.71,61.8,61.7,61.73,233206.0,53.8719,53.9505,53.8632,53.8894,233206.0
2021-12-09 11:40:00,61.73,61.77,61.69,61.77,244105.0,53.8894,53.9243,53.8545,53.9243,244105.0
2021-12-09 11:45:00,61.77,61.87,61.74,61.86,263678.0,53.9243,54.0116,53.8981,54.0029,263678.0
2021-12-09 11:50:00,61.85,61.95,61.85,61.94,265225.0,53.9941,54.0814,53.9941,54.0727,265225.0
2021-12-09 11:55:00,61.94,62.0,61.93,61.97,180505.0,54.0727,54.1251,54.064,54.0989,180505.0
2021-12-09 12:00:00,61.96,62.0,61.94,61.98,144306.0,54.0902,54.1251,54.0727,54.1076,144306.0
2021-12-09 12:05:00,61.97,61.97,61.81,61.88,106074.0,54.0989,54.0989,53.9592,54.0203,106074.0
2021-12-09 12:10:00,61.87,61.98,61.86,61.93,123808.0,54.0116,54.1076,54.0029,54.064,123808.0
2021-12-09 12:15:00,61.93,62.0,61.9,61.92,174502.0,54.064,54.1251,54.0378,54.0552,174502.0
2021-12-09 12:20:00,61.92,62.0,61.9,61.96,159332.0,54.0552,54.1251,54.0378,54.0902,159332.0
2021-12-09 12:25:00,61.95,62.02,61.93,62.0,154695.0,54.0814,54.1425,54.064,54.1251,154695.0
2021-12-09 12:30:00,62.0,62.07,61.97,62.0,214168.0,54.1251,54.1862,54.0989,54.1251,214168.0
2021-12-09 12:35:00,62.01,62.07,61.98,62.05,117848.0,54.1338,54.1862,54.1076,54.1687,117848.0
2021-12-09 12:40:00,62.05,62.12,62.04,62.07,110935.0,54.1687,54.2298,54.16,54.1862,110935.0
2021-12-09 12:45:00,62.07,62.11,62.06,62.09,113705.0,54.1862,54.2211,54.1775,54.2036,113705.0
2021-12-09 12:50:00,62.1,62.17,62.09,62.17,104365.0,54.2124,54.2735,54.2036,54.2735,104365.0
2021-12-09 12:55:00,62.17,62.25,62.16,62.23,199175.0,54.2735,54.3433,54.2648,54.3259,199175.0
2021-12-09 13:00:00,62.23,62.29,62.15,62.24,238534.0,54.3259,54.3782,54.256,54.3346,238534.0
2021-12-09 13:05:00,62.25,62.35,62.23,62.3,235852.0,54.3433,54.4306,54.3259,54.387,235852.0
2021-12-09 13:10:00,62.29,62.34,62.23,62.26,196466.0,54.3782,54.4219,54.3259,54.3521,196466.0
2021-12-09 13:15:00,62.26,62.34,62.22,62.31,273239.0,54.3521,54.4219,54.3171,54.3957,273239.0
2021-12-09 13:20:00,62.31,62.34,62.24,62.33,207085.0,54.3957,54.4219,54.3346,54.4132,207085.0
2021-12-09 13:25:00,62.33,62.35,62.28,62.32,258092.0,54.4132,54.4306,54.3695,54.4044,258092.0
2021-12-09 13:30:00,62.31,62.4,62.31,62.36,161789.0,54.3957,54.4743,54.3957,54.4394,161789.0
2021-12-09 13:35:00,62.35,62.41,62.31,62.32,188745.0,54.4306,54.483,54.3957,54.4044,188745.0
2021-12-09 13:40:00,62.32,62.41,62.31,62.37,112751.0,54.4044,54.483,54.3957,54.4481,112751.0
2021-12-09 13:45:00,62.36,62.4,62.27,62.31,259956.0,54.4394,54.4743,54.3608,54.3957,259956.0
2021-12-09 13:50:00,62.31,62.38,62.3,62.36,212831.0,54.3957,54.4568,54.387,54.4394,212831.0
2021-12-09 13:55:00,62.35,62.37,62.29,62.34,96246.0,54.4306,54.4481,54.3782,54.4219,96246.0
2021-12-09 14:00:00,62.35,62.41,62.32,62.37,170149.0,54.4306,54.483,54.4044,54.4481,170149.0
2021-12-09 14:05:00,62.37,62.4,62.33,62.35,128258.0,54.4481,54.4743,54.4132,54.4306,128258.0
2021-12-09 14:10:00,62.36,62.38,62.33,62.38,87301.0,54.4394,54.4568,54.4132,54.4568,87301.0
2021-12-09 14:15:00,62.38,62.48,62.38,62.45,171202.0,54.4568,54.5441,54.4568,54.5179,171202.0
2021-12-09 14:20:00,62.44,62.5,62.42,62.46,129170.0,54.5092,54.5616,54.4917,54.5267,129170.0
2021-12-09 14:25:00,62.45,62.47,62.33,62.34,201584.0,54.5179,54.5354,54.4132,54.4219,201584.0
2021-12-09 14:30:00,62.33,62.38,62.3,62.37,189790.0,54.4132,54.4568,54.387,54.4481,189790.0
2021-12-09 14:35:00,62.36,62.37,62.17,62.21,207102.0,54.4394,54.4481,54.2735,54.3084,207102.0
2021-12-09 14:40:00,62.21,62.33,62.2,62.3,283137.0,54.3084,54.4132,54.2997,54.387,283137.0
2021-12-09 14:45:00,62.31,62.33,62.26,62.33,186782.0,54.3957,54.4132,54.3521,54.4132,186782.0
2021-12-09 14:50:00,62.32,62.35,62.29,62.3,167692.0,54.4044,54.4306,54.3782,54.387,167692.0
2021-12-09 14:55:00,62.3,62.31,62.24,62.27,130524.0,54.387,54.3957,54.3346,54.3608,130524.0
2021-12-09 15:00:00,62.26,62.37,62.2,62.21,259334.0,54.3521,54.4481,54.2997,54.3084,259334.0
2021-12-09 15:05:00,62.2,62.36,62.17,62.33,183640.0,54.2997,54.4394,54.2735,54.4132,183640.0
2021-12-09 15:10:00,62.33,62.37,62.31,62.32,190018.0,54.4132,54.4481,54.3957,54.4044,190018.0
2021-12-09 15:15:00,62.31,62.39,62.31,62.33,211494.0,54.3957,54.4655,54.3957,54.4132,211494.0
2021-12-09 15:20:00,62.32,62.38,62.27,62.28,191995.0,54.4044,54.4568,54.3608,54.3695,191995.0
2021-12-09 15:25:00,62.27,62.32,62.22,62.23,166418.0,54.3608,54.4044,54.3171,54.3259,166418.0
2021-12-09 15:30:00,62.23,62.29,62.2,62.23,192246.0,54.3259,54.3782,54.2997,54.3259,192246.0
2021-12-09 15:35:00,62.23,62.35,62.23,62.29,236300.0,54.3259,54.4306,54.3259,54.3782,236300.0
2021-12-09 15:40:00,62.28,62.36,62.27,62.32,261543.0,54.3695,54.4394,54.3608,54.4044,261543.0
2021-12-09 15:45:00,62.32,62.36,62.3,62.35,292840.0,54.4044,54.4394,54.387,54.4306,292840.0
2021-12-09 15:50:00,62.35,62.36,62.25,62.28,492979.0,54.4306,54.4394,54.3433,54.3695,492979.0
2021-12-09 15:55:00,62.28,62.28,62.12,62.15,1061561.0,54.3695,54.3695,54.2298,54.256,1061561.0
2021-12-10 09:30:00,61.68,62.26,61.53,61.69,884142.0,53.8457,54.3521,53.7148,53.8545,884142.0
2021-12-10 09:35:00,61.68,62.09,61.6,61.83,439975.0,53.8457,54.2036,53.7759,53.9767,439975.0
2021-12-10 09:40:00,61.82,61.96,61.66,61.73,522133.0,53.9679,54.0902,53.8283,53.8894,522133.0
2021-12-10 09:45:00,61.73,61.79,61.56,61.57,415080.0,53.8894,53.9418,53.741,53.7497,415080.0
2021-12-10 09:50:00,61.57,61.58,61.35,61.39,537169.0,53.7497,53.7584,53.5576,53.5926,537169.0
2021-12-10 09:55:00,61.39,61.43,61.12,61.21,467565.0,53.5926,53.6275,53.3569,53.4354,467565.0
2021-12-10 10:00:00,61.21,61.22,60.89,60.99,658450.0,53.4354,53.4441,53.1561,53.2434,658450.0
2021-12-10 10:05:00,60.99,61.17,60.92,61.09,460769.0,53.2434,53.4005,53.1823,53.3307,460769.0
2021-12-10 10:10:00,61.1,61.11,60.96,61.02,395727.0,53.3394,53.3481,53.2172,53.2696,395727.0
2021-12-10 10:15:00,61.01,61.22,60.92,61.13,539020.0,53.2608,53.4441,53.1823,53.3656,539020.0
2021-12-10 10:20:00,61.12,61.18,61.06,61.13,248740.0,53.3569,53.4092,53.3045,53.3656,248740.0
2021-12-10 10:25:00,61.13,61.13,60.94,60.94,316608.0,53.3656,53.3656,53.1997,53.1997,316608.0
2021-12-10 10:30:00,60.95,61.01,60.76,60.91,534083.0,53.2084,53.2608,53.0426,53.1735,534083.0
2021-12-10 10:35:00,60.9,60.96,60.84,60.89,252121.0,53.1648,53.2172,53.1124,53.1561,252121.0
2021-12-10 10:40:00,60.89,60.89,60.76,60.79,264414.0,53.1561,53.1561,53.0426,53.0688,264414.0
2021-12-10 10:45:00,60.78,60.88,60.76,60.83,283829.0,53.06,53.1473,53.0426,53.1037,283829.0
2021-12-10 10:50:00,60.83,60.86,60.76,60.78,316012.0,53.1037,53.1299,53.0426,53.06,316012.0
2021-12-10 10:55:00,60.77,60.85,60.73,60.74,298871.0,53.0513,53.1211,53.0164,53.0251,298871.0
2021-12-10 11:00:00,60.73,60.74,60.49,60.57,680234.0,53.0164,53.0251,52.8069,52.8767,680234.0
2021-12-10 11:05:00,60.56,60.58,60.34,60.38,489318.0,52.868,52.8854,52.6759,52.7108,489318.0
2021-12-10 11:10:00,60.38,60.51,60.38,60.44,354527.0,52.7108,52.8243,52.7108,52.7632,354527.0
2021-12-10 11:15:00,60.43,60.6,60.38,60.54,358644.0,52.7545,52.9029,52.7108,52.8505,358644.0
2021-12-10 11:20:00,60.55,60.67,60.52,60.53,407054.0,52.8592,52.964,52.8331,52.8418,407054.0
2021-12-10 11:25:00,60.52,60.68,60.5,60.67,259334.0,52.8331,52.9727,52.8156,52.964,259334.0
2021-12-10 11:30:00,60.67,60.73,60.62,60.72,279630.0,52.964,53.0164,52.9204,53.0077,279630.0
2021-12-10 11:35:00,60.72,60.78,60.64,60.7,229944.0,53.0077,53.06,52.9378,52.9902,229944.0
2021-12-10 11:40:00,60.7,60.74,60.6,60.63,150033.0,52.9902,53.0251,52.9029,52.9291,150033.0
2021-12-10 11:45:00,60.63,60.72,60.58,60.72,203914.0,52.9291,53.0077,52.8854,53.0077,203914.0
2021-12-10 11:50:00,60.71,60.75,60.67,60.73,198797.0,52.9989,53.0338,52.964,53.0164,198797.0
2021-12-10 11:55:00,60.73,60.73,60.57,60.62,199479.0,53.0164,53.0164,52.8767,52.9204,199479.0
2021-12-10 12:00:00,60.62,60.69,60.59,60.64,189197.0,52.9204,52.9815,52.8942,52.9378,189197.0
2021-12-10 12:05:00,60.64,60.66,60.59,60.61,206778.0,52.9378,52.9553,52.8942,52.9116,206778.0
2021-12-10 12:10:00,60.61,60.62,60.49,60.51,309470.0,52.9116,52.9204,52.8069,52.8243,309470.0
2021-12-10 12:15:00,60.51,60.53,60.46,60.47,344298.0,52.8243,52.8418,52.7807,52.7894,344298.0
2021-12-10 12:20:00,60.47,60.57,60.47,60.51,143240.0,52.7894,52.8767,52.7894,52.8243,143240.0
2021-12-10 12:25:00,60.52,60.54,60.47,60.52,154771.0,52.8331,52.8505,52.7894,52.8331,154771.0
2021-12-10 12:30:00,60.52,60.58,60.49,60.53,143688.0,52.8331,52.8854,52.8069,52.8418,143688.0
2021-12-10 12:35:00,60.53,60.53,60.45,60.49,174347.0,52.8418,52.8418,52.772,52.8069,174347.0
2021-12-10 12:40:00,60.5,60.5,60.4,60.42,189093.0,52.8156,52.8156,52.7283,52.7458,189093.0
2021-12-10 12:45:00,60.42,60.49,60.4,60.47,251435.0,52.7458,52.8069,52.7283,52.7894,251435.0
2021-12-10 12:50:00,60.48,60.49,60.31,60.36,356006.0,52.7981,52.8069,52.6497,52.6934,356006.0
2021-12-10 12:55:00,60.35,60.4,60.33,60.36,242761.0,52.6847,52.7283,52.6672,52.6934,242761.0
2021-12-10 13:00:00,60.36,60.45,60.35,60.44,143123.0,52.6934,52.772,52.6847,52.7632,143123.0
2021-12-10 13:05:00,60.44,60.5,60.41,60.48,276944.0,52.7632,52.8156,52.737,52.7981,276944.0
2021-12-10 13:10:00,60.47,60.55,60.47,60.51,249044.0,52.7894,52.8592,52.7894,52.8243,249044.0
2021-12-10 13:15:00,60.51,60.6,60.49,60.57,193990.0,52.8243,52.9029,52.8069,52.8767,193990.0
2021-12-10 13:20:00,60.58,60.66,60.57,60.61,195599.0,52.8854,52.9553,52.8767,52.9116,195599.0
2021-12-10 13:25:00,60.61,60.63,60.54,60.56,164566.0,52.9116,52.9291,52.8505,52.868,164566.0
2021-12-10 13:30:00,60.55,60.56,60.45,60.48,232338.0,52.8592,52.868,52.772,52.7981,232338.0
2021-12-10 13:35:00,60.48,60.58,60.46,60.56,122483.0,52.7981,52.8854,52.7807,52.868,122483.0
2021-12-10 13:40:00,60.55,60.56,60.52,60.53,129635.0,52.8592,52.868,52.8331,52.8418,129635.0
2021-12-10 13:45:00,60.53,60.55,60.48,60.53,135153.0,52.8418,52.8592,52.7981,52.8418,135153.0
2021-12-10 13:50:00,60.53,60.62,60.52,60.62,122569.0,52.8418,52.9204,52.8331,52.9204,122569.0
2021-12-10 13:55:00,60.62,60.71,60.6,60.63,304672.0,52.9204,52.9989,52.9029,52.9291,304672.0
2021-12-10 14:00:00,60.63,60.69,60.56,60.64,267777.0,52.9291,52.9815,52.868,52.9378,267777.0
2021-12-10 14:05:00,60.65,60.66,60.57,60.66,210518.0,52.9465,52.9553,52.8767,52.9553,210518.0
2021-12-10 14:10:00,60.65,60.66,60.6,60.62,107450.0,52.9465,52.9553,52.9029,52.9204,107450.0
2021-12-10 14:15:00,60.63,60.67,60.62,60.64,162204.0,52.9291,52.964,52.9204,52.9378,162204.0
2021-12-10 14:20:00,60.64,60.64,60.54,60.55,162732.0,52.9378,52.9378,52.8505,52.8592,162732.0
2021-12-10 14:25:00,60.55,60.56,60.5,60.51,219058.0,52.8592,52.868,52.8156,52.8243,219058.0
2021-12-10 14:30:00,60.51,60.57,60.42,60.44,276296.0,52.8243,52.8767,52.7458,52.7632,276296.0
2021-12-10 14:35:00,60.44,60.46,60.35,60.41,335230.0,52.7632,52.7807,52.6847,52.737,335230.0
2021-12-10 14:40:00,60.41,60.44,60.35,60.4,206604.0,52.737,52.7632,52.6847,52.7283,206604.0
2021-12-10 14:45:00,60.4,60.47,60.37,60.47,225153.0,52.7283,52.7894,52.7021,52.7894,225153.0
2021-12-10 14:50:00,60.47,60.48,60.36,60.37,161912.0,52.7894,52.7981,52.6934,52.7021,161912.0
2021-12-10 14:55:00,60.36,60.41,60.3,60.31,253721.0,52.6934,52.737,52.641,52.6497,253721.0
2021-12-10 15:00:00,60.32,60.33,60.2,60.23,509484.0,52.6585,52.6672,52.5537,52.5799,509484.0
2021-12-10 15:05:00,60.23,60.31,60.22,60.3,369127.0,52.5799,52.6497,52.5712,52.641,369127.0
2021-12-10 15:10:00,60.3,60.43,60.28,60.41,286013.0,52.641,52.7545,52.6235,52.737,286013.0
2021-12-10 15:15:00,60.42,60.46,60.37,60.42,396230.0,52.7458,52.7807,52.7021,52.7458,396230.0
2021-12-10 15:20:00,60.42,60.49,60.39,60.47,305381.0,52.7458,52.8069,52.7196,52.7894,305381.0
2021-12-10 15:25:00,60.47,60.47,60.4,60.42,266398.0,52.7894,52.7894,52.7283,52.7458,266398.0
2021-12-10 15:30:00,60.43,60.54,60.41,60.51,373193.0,52.7545,52.8505,52.737,52.8243,373193.0
2021-12-10 15:35:00,60.5,60.58,60.45,60.48,378507.0,52.8156,52.8854,52.772,52.7981,378507.0
2021-12-10 15:40:00,60.48,60.55,60.44,60.52,377197.0,52.7981,52.8592,52.7632,52.8331,377197.0
2021-12-10 15:45:00,60.52,60.68,60.49,60.63,883672.0,52.8331,52.9727,52.8069,52.9291,883672.0
2021-12-10 15:50:00,60.63,60.79,60.62,60.65,1208031.0,52.9291,53.0688,52.9204,52.9465,1208031.0
2021-12-10 15:55:00,60.66,60.73,60.63,60.7,1492581.0,52.9553,53.0164,52.9291,52.9902,1492581.0
2021-12-13 09:30:00,60.49,60.87,60.46,60.47,689070.0,52.8069,53.1386,52.7807,52.7894,689070.0
2021-12-13 09:35:00,60.48,60.63,60.42,60.52,255125.0,52.7981,52.9291,52.7458,52.8331,255125.0
2021-12-13 09:40:00,60.53,60.7,60.45,60.5,263130.0,52.8418,52.9902,52.772,52.8156,263130.0
2021-12-13 09:45:00,60.49,60.5,60.22,60.32,527125.0,52.8069,52.8156,52.5712,52.6585,527125.0
2021-12-13 09:50:00,60.32,60.39,60.13,60.19,215995.0,52.6585,52.7196,52.4926,52.545,215995.0
2021-12-13 09:55:00,60.18,60.34,60.17,60.19,311362.0,52.5362,52.6759,52.5275,52.545,311362.0
2021-12-13 10:00:00,60.18,60.35,60.16,60.25,189733.0,52.5362,52.6847,52.5188,52.5974,189733.0
2021-12-13 10:05:00,60.26,60.42,60.24,60.31,157684.0,52.6061,52.7458,52.5886,52.6497,157684.0
2021-12-13 10:10:00,60.33,60.37,60.22,60.35,150868.0,52.6672,52.7021,52.5712,52.6847,150868.0
2021-12-13 10:15:00,60.36,60.44,60.25,60.27,124588.0,52.6934,52.7632,52.5974,52.6148,124588.0
2021-12-13 10:20:00,60.28,60.38,60.23,60.27,117159.0,52.6235,52.7108,52.5799,52.6148,117159.0
2021-12-13 10:25:00,60.27,60.3,60.06,60.17,258310.0,52.6148,52.641,52.4315,52.5275,258310.0
2021-12-13 10:30:00,60.17,60.27,60.09,60.27,202657.0,52.5275,52.6148,52.4577,52.6148,202657.0
2021-12-13 10:35:00,60.28,60.42,60.27,60.37,197794.0,52.6235,52.7458,52.6148,52.7021,197794.0
2021-12-13 10:40:00,60.38,60.47,60.33,60.36,170624.0,52.7108,52.7894,52.6672,52.6934,170624.0
2021-12-13 10:45:00,60.36,60.43,60.27,60.29,99427.0,52.6934,52.7545,52.6148,52.6323,99427.0
2021-12-13 10:50:00,60.29,60.35,60.13,60.14,157612.0,52.6323,52.6847,52.4926,52.5013,157612.0
2021-12-13 10:55:00,60.15,60.15,59.9,59.96,506648.0,52.5101,52.5101,52.2918,52.3442,506648.0
2021-12-13 11:00:00,59.96,60.06,59.92,59.97,182930.0,52.3442,52.4315,52.3093,52.3529,182930.0
2021-12-13 11:05:00,59.96,59.98,59.86,59.88,178342.0,52.3442,52.3616,52.2569,52.2743,178342.0
2021-12-13 11:10:00,59.88,59.91,59.81,59.88,148296.0,52.2743,52.3005,52.2132,52.2743,148296.0
2021-12-13 11:15:00,59.87,59.91,59.82,59.87,188076.0,52.2656,52.3005,52.222,52.2656,188076.0
2021-12-13 11:20:00,59.88,59.91,59.81,59.82,153255.0,52.2743,52.3005,52.2132,52.222,153255.0
2021-12-13 11:25:00,59.82,59.89,59.79,59.8,196286.0,52.222,52.2831,52.1958,52.2045,196286.0
2021-12-13 11:30:00,59.8,59.92,59.77,59.83,168729.0,52.2045,52.3093,52.1783,52.2307,168729.0
2021-12-13 11:35:00,59.82,59.99,59.82,59.92,137607.0,52.222,52.3704,52.222,52.3093,137607.0
2021-12-13 11:40:00,59.92,59.99,59.84,59.9,103008.0,52.3093,52.3704,52.2394,52.2918,103008.0
2021-12-13 11:45:00,59.9,59.92,59.81,59.84,111553.0,52.2918,52.3093,52.2132,52.2394,111553.0
2021-12-13 11:50:00,59.84,59.89,59.82,59.86,82432.0,52.2394,52.2831,52.222,52.2569,82432.0
2021-12-13 11:55:00,59.87,59.97,59.81,59.95,286213.0,52.2656,52.3529,52.2132,52.3355,286213.0
2021-12-13 12:00:00,59.96,59.97,59.87,59.95,124120.0,52.3442,52.3529,52.2656,52.3355,124120.0
2021-12-13 12:05:00,59.96,60.03,59.91,60.03,149544.0,52.3442,52.4053,52.3005,52.4053,149544.0
2021-12-13 12:10:00,60.03,60.07,59.99,60.05,119997.0,52.4053,52.4402,52.3704,52.4228,119997.0
2021-12-13 12:15:00,60.05,60.17,60.03,60.17,180280.0,52.4228,52.5275,52.4053,52.5275,180280.0
2021-12-13 12:20:00,60.17,60.19,60.1,60.19,132842.0,52.5275,52.545,52.4664,52.545,132842.0
2021-12-13 12:25:00,60.19,60.24,60.18,60.22,138418.0,52.545,52.5886,52.5362,52.5712,138418.0
2021-12-13 12:30:00,60.21,60.28,60.16,60.26,180058.0,52.5624,52.6235,52.5188,52.6061,180058.0
2021-12-13 12:35:00,60.26,60.3,60.2,60.2,170788.0,52.6061,52.641,52.5537,52.5537,170788.0
2021-12-13 12:40:00,60.2,60.21,60.11,60.14,135016.0,52.5537,52.5624,52.4751,52.5013,135016.0
2021-12-13 12:45:00,60.15,60.18,60.06,60.06,65619.0,52.5101,52.5362,52.4315,52.4315,65619.0
2021-12-13 12:50:00,60.07,60.11,60.05,60.05,94440.0,52.4402,52.4751,52.4228,52.4228,94440.0
2021-12-13 12:55:00,60.06,60.16,60.06,60.16,78704.0,52.4315,52.5188,52.4315,52.5188,78704.0
2021-12-13 13:00:00,60.15,60.18,60.09,60.1,100550.0,52.5101,52.5362,52.4577,52.4664,100550.0
2021-12-13 13:05:00,60.1,60.16,60.09,60.11,65327.0,52.4664,52.5188,52.4577,52.4751,65327.0
2021-12-13 13:10:00,60.1,60.16,60.1,60.16,65505.0,52.4664,52.5188,52.4664,52.5188,65505.0
2021-12-13 13:15:00,60.16,60.16,60.06,60.13,78911.0,52.5188,52.5188,52.4315,52.4926,78911.0
2021-12-13 13:20:00,60.14,60.18,60.11,60.17,100261.0,52.5013,52.5362,52.4751,52.5275,100261.0
2021-12-13 13:25:00,60.17,60.18,60.13,60.18,126239.0,52.5275,52.5362,52.4926,52.5362,126239.0
2021-12-13 13:30:00,60.19,60.24,60.17,60.19,153168.0,52.545,52.5886,52.5275,52.545,153168.0
2021-12-13 13:35:00,60.19,60.22,60.14,60.16,67352.0,52.545,52.5712,52.5013,52.5188,67352.0
2021-12-13 13:40:00,60.15,60.26,60.15,60.18,119502.0,52.5101,52.6061,52.5101,52.5362,119502.0
2021-12-13 13:45:00,60.18,60.24,60.17,60.2,100965.0,52.5362,52.5886,52.5275,52.5537,100965.0
2021-12-13 13:50:00,60.2,60.25,60.19,60.23,101993.0,52.5537,52.5974,52.545,52.5799,101993.0
2021-12-13 13:55:00,60.22,60.24,60.15,60.18,120892.0,52.5712,52.5886,52.5101,52.5362,120892.0
2021-12-13 14:00:00,60.18,60.23,60.14,60.23,81903.0,52.5362,52.5799,52.5013,52.5799,81903.0
2021-12-13 14:05:00,60.23,60.31,60.22,60.27,119155.0,52.5799,52.6497,52.5712,52.6148,119155.0
2021-12-13 14:10:00,60.27,60.3,60.24,60.26,81471.0,52.6148,52.641,52.5886,52.6061,81471.0
2021-12-13 14:15:00,60.26,60.3,60.22,60.29,112150.0,52.6061,52.641,52.5712,52.6323,112150.0
2021-12-13 14:20:00,60.29,60.35,60.28,60.34,109847.0,52.6323,52.6847,52.6235,52.6759,109847.0
2021-12-13 14:25:00,60.33,60.37,60.19,60.23,123328.0,52.6672,52.7021,52.545,52.5799,123328.0
2021-12-13 14:30:00,60.23,60.29,60.18,60.29,88919.0,52.5799,52.6323,52.5362,52.6323,88919.0
2021-12-13 14:35:00,60.29,60.3,60.22,60.27,93126.0,52.6323,52.641,52.5712,52.6148,93126.0
2021-12-13 14:40:00,60.28,60.3,60.24,60.28,89820.0,52.6235,52.641,52.5886,52.6235,89820.0
2021-12-13 14:45:00,60.29,60.29,60.25,60.29,78317.0,52.6323,52.6323,52.5974,52.6323,78317.0
2021-12-13 14:50:00,60.29,60.36,60.28,60.36,108231.0,52.6323,52.6934,52.6235,52.6934,108231.0
2021-12-13 14:55:00,60.36,60.39,60.25,60.27,162132.0,52.6934,52.7196,52.5974,52.6148,162132.0
2021-12-13 15:00:00,60.28,60.4,60.27,60.39,181321.0,52.6235,52.7283,52.6148,52.7196,181321.0
2021-12-13 15:05:00,60.39,60.43,60.31,60.32,91902.0,52.7196,52.7545,52.6497,52.6585,91902.0
2021-12-13 15:10:00,60.32,60.44,60.3,60.37,165403.0,52.6585,52.7632,52.641,52.7021,165403.0
2021-12-13 15:15:00,60.37,60.39,60.31,60.34,111469.0,52.7021,52.7196,52.6497,52.6759,111469.0
2021-12-13 15:20:00,60.35,60.4,60.32,60.39,135840.0,52.6847,52.7283,52.6585,52.7196,135840.0
2021-12-13 15:25:00,60.39,60.4,60.29,60.32,353630.0,52.7196,52.7283,52.6323,52.6585,353630.0
2021-12-13 15:30:00,60.32,60.37,60.23,60.24,161099.0,52.6585,52.7021,52.5799,52.5886,161099.0
2021-12-13 15:35:00,60.24,60.27,60.12,60.18,179934.0,52.5886,52.6148,52.4839,52.5362,179934.0
2021-12-13 15:40:00,60.18,60.23,60.13,60.15,174078.0,52.5362,52.5799,52.4926,52.5101,174078.0
2021-12-13 15:45:00,60.15,60.25,60.11,60.17,256623.0,52.5101,52.5974,52.4751,52.5275,256623.0
2021-12-13 15:50:00,60.16,60.17,60.08,60.15,498362.0,52.5188,52.5275,52.4489,52.5101,498362.0
2021-12-13 15:55:00,60.15,60.2,60.09,60.18,812993.0,52.5101,52.5537,52.4577,52.5362,812993.0
2021-12-14 09:30:00,60.45,60.63,60.38,60.62,612423.0,52.772,52.9291,52.7108,52.9204,612423.0
2021-12-14 09:35:00,60.6,60.69,60.41,60.49,470413.0,52.9029,52.9815,52.737,52.8069,470413.0
2021-12-14 09:40:00,60.5,60.72,60.43,60.53,262358.0,52.8156,53.0077,52.7545,52.8418,262358.0
2021-12-14 09:45:00,60.53,60.8,60.51,60.73,366842.0,52.8418,53.0775,52.8243,53.0164,366842.0
2021-12-14 09:50:00,60.74,60.9,60.7,60.88,257512.0,53.0251,53.1648,52.9902,53.1473,257512.0
2021-12-14 09:55:00,60.88,61.03,60.85,60.93,359237.0,53.1473,53.2783,53.1211,53.191,359237.0
2021-12-14 10:00:00,60.93,61.11,60.85,60.94,463412.0,53.191,53.3481,53.1211,53.1997,463412.0
2021-12-14 10:05:00,60.93,61.08,60.89,60.99,288258.0,53.191,53.3219,53.1561,53.2434,288258.0
2021-12-14 10:10:00,60.99,61.07,60.95,60.99,179204.0,53.2434,53.3132,53.2084,53.2434,179204.0
2021-12-14 10:15:00,60.99,61.04,60.92,60.96,191405.0,53.2434,53.287,53.1823,53.2172,191405.0
2021-12-14 10:20:00,60.96,61.21,60.92,61.15,314138.0,53.2172,53.4354,53.1823,53.383,314138.0
2021-12-14 10:25:00,61.16,61.32,61.15,61.25,316842.0,53.3918,53.5314,53.383,53.4703,316842.0
2021-12-14 10:30:00,61.24,61.27,61.03,61.06,281110.0,53.4616,53.4878,53.2783,53.3045,281110.0
2021-12-14 10:35:00,61.05,61.13,60.99,61.03,167712.0,53.2957,53.3656,53.2434,53.2783,167712.0
2021-12-14 10:40:00,61.03,61.11,60.99,61.11,161446.0,53.2783,53.3481,53.2434,53.3481,161446.0
2021-12-14 10:45:00,61.11,61.12,60.83,60.88,179308.0,53.3481,53.3569,53.1037,53.1473,179308.0
2021-12-14 10:50:00,60.87,60.9,60.78,60.83,217657.0,53.1386,53.1648,53.06,53.1037,217657.0
2021-12-14 10:55:00,60.83,60.88,60.78,60.81,213461.0,53.1037,53.1473,53.06,53.0862,213461.0
2021-12-14 11:00:00,60.81,60.88,60.72,60.87,292167.0,53.0862,53.1473,53.0077,53.1386,292167.0
2021-12-14 11:05:00,60.88,60.96,60.81,60.82,271624.0,53.1473,53.2172,53.0862,53.095,271624.0
2021-12-14 11:10:00,60.82,60.82,60.72,60.78,140951.0,53.095,53.095,53.0077,53.06,140951.0
2021-12-14 11:15:00,60.78,60.86,60.75,60.86,185070.0,53.06,53.1299,53.0338,53.1299,185070.0
2021-12-14 11:20:00,60.86,60.87,60.69,60.74,229142.0,53.1299,53.1386,52.9815,53.0251,229142.0
2021-12-14 11:25:00,60.73,60.78,60.67,60.73,254649.0,53.0164,53.06,52.964,53.0164,254649.0
2021-12-14 11:30:00,60.73,60.73,60.56,60.61,154392.0,53.0164,53.0164,52.868,52.9116,154392.0
2021-12-14 11:35:00,60.61,60.73,60.59,60.7,105002.0,52.9116,53.0164,52.8942,52.9902,105002.0
2021-12-14 11:40:00,60.71,60.77,60.68,60.74,91055.0,52.9989,53.0513,52.9727,53.0251,91055.0
2021-12-14 11:45:00,60.73,60.8,60.65,60.75,101014.0,53.0164,53.0775,52.9465,53.0338,101014.0
2021-12-14 11:50:00,60.74,60.8,60.66,60.68,103486.0,53.0251,53.0775,52.9553,52.9727,103486.0
2021-12-14 11:55:00,60.68,60.71,60.53,60.55,117041.0,52.9727,52.9989,52.8418,52.8592,117041.0
2021-12-14 12:00:00,60.55,60.63,60.53,60.59,88427.0,52.8592,52.9291,52.8418,52.8942,88427.0
2021-12-14 12:05:00,60.59,60.65,60.55,60.62,131838.0,52.8942,52.9465,52.8592,52.9204,131838.0
2021-12-14 12:10:00,60.62,60.65,60.59,60.64,153781.0,52.9204,52.9465,52.8942,52.9378,153781.0
2021-12-14 12:15:00,60.63,60.68,60.59,60.63,132650.0,52.9291,52.9727,52.8942,52.9291,132650.0
2021-12-14 12:20:00,60.63,60.79,60.62,60.69,92297.0,52.9291,53.0688,52.9204,52.9815,92297.0
2021-12-14 12:25:00,60.68,60.78,60.65,60.78,127052.0,52.9727,53.06,52.9465,53.06,127052.0
2021-12-14 12:30:00,60.77,60.79,60.69,60.7,57582.0,53.0513,53.0688,52.9815,52.9902,57582.0
2021-12-14 12:35:00,60.71,60.73,60.66,60.71,60731.0,52.9989,53.0164,52.9553,52.9989,60731.0
2021-12-14 12:40:00,60.71,60.72,60.62,60.66,134814.0,52.9989,53.0077,52.9204,52.9553,134814.0
2021-12-14 12:45:00,60.65,60.7,60.61,60.64,67900.0,52.9465,52.9902,52.9116,52.9378,67900.0
2021-12-14 12:50:00,60.64,60.65,60.59,60.61,80743.0,52.9378,52.9465,52.8942,52.9116,80743.0
2021-12-14 12:55:00,60.61,60.63,60.57,60.61,38808.0,52.9116,52.9291,52.8767,52.9116,38808.0
2021-12-14 13:00:00,60.62,60.73,60.61,60.71,67733.0,52.9204,53.0164,52.9116,52.9989,67733.0
2021-12-14 13:05:00,60.71,60.77,60.69,60.77,63014.0,52.9989,53.0513,52.9815,53.0513,63014.0
2021-12-14 13:10:00,60.76,60.82,60.75,60.8,132596.0,53.0426,53.095,53.0338,53.0775,132596.0
2021-12-14 13:15:00,60.79,60.82,60.77,60.82,83531.0,53.0688,53.095,53.0513,53.095,83531.0
2021-12-14 13:20:00,60.82,60.95,60.81,60.95,144046.0,53.095,53.2084,53.0862,53.2084,144046.0
2021-12-14 13:25:00,60.94,60.97,60.86,60.96,113400.0,53.1997,53.2259,53.1299,53.2172,113400.0
2021-12-14 13:30:00,60.95,60.98,60.89,60.91,128104.0,53.2084,53.2346,53.1561,53.1735,128104.0
2021-12-14 13:35:00,60.91,60.94,60.85,60.94,102057.0,53.1735,53.1997,53.1211,53.1997,102057.0
2021-12-14 13:40:00,60.93,60.94,60.84,60.87,100066.0,53.191,53.1997,53.1124,53.1386,100066.0
2021-12-14 13:45:00,60.87,60.93,60.85,60.86,92387.0,53.1386,53.191,53.1211,53.1299,92387.0
2021-12-14 13:50:00,60.86,60.91,60.81,60.86,95948.0,53.1299,53.1735,53.0862,53.1299,95948.0
2021-12-14 13:55:00,60.86,60.91,60.82,60.89,159933.0,53.1299,53.1735,53.095,53.1561,159933.0
2021-12-14 14:00:00,60.89,60.91,60.85,60.89,130972.0,53.1561,53.1735,53.1211,53.1561,130972.0
2021-12-14 14:05:00,60.89,61.0,60.86,60.98,207930.0,53.1561,53.2521,53.1299,53.2346,207930.0
2021-12-14 14:10:00,60.98,60.98,60.89,60.91,137703.0,53.2346,53.2346,53.1561,53.1735,137703.0
2021-12-14 14:15:00,60.91,60.91,60.87,60.89,176103.0,53.1735,53.1735,53.1386,53.1561,176103.0
2021-12-14 14:20:00,60.88,60.9,60.82,60.89,104558.0,53.1473,53.1648,53.095,53.1561,104558.0
2021-12-14 14:25:00,60.89,60.9,60.77,60.78,115796.0,53.1561,53.1648,53.0513,53.06,115796.0
2021-12-14 14:30:00,60.77,60.83,60.73,60.79,155546.0,53.0513,53.1037,53.0164,53.0688,155546.0
2021-12-14 14:35:00,60.78,60.8,60.72,60.8,104421.0,53.06,53.0775,53.0077,53.0775,104421.0
2021-12-14 14:40:00,60.81,60.83,60.74,60.75,136297.0,53.0862,53.1037,53.0251,53.0338,136297.0
2021-12-14 14:45:00,60.74,60.75,60.61,60.65,220132.0,53.0251,53.0338,52.9116,52.9465,220132.0
2021-12-14 14:50:00,60.65,60.65,60.56,60.6,95539.0,52.9465,52.9465,52.868,52.9029,95539.0
2021-12-14 14:55:00,60.6,60.68,60.58,60.68,128530.0,52.9029,52.9727,52.8854,52.9727,128530.0
2021-12-14 15:00:00,60.67,60.73,60.64,60.71,122632.0,52.964,53.0164,52.9378,52.9989,122632.0
2021-12-14 15:05:00,60.71,60.72,60.64,60.69,146485.0,52.9989,53.0077,52.9378,52.9815,146485.0
2021-12-14 15:10:00,60.68,60.71,60.62,60.71,181758.0,52.9727,52.9989,52.9204,52.9989,181758.0
2021-12-14 15:15:00,60.71,60.77,60.71,60.73,116615.0,52.9989,53.0513,52.9989,53.0164,116615.0
2021-12-14 15:20:00,60.73,60.78,60.7,60.75,149225.0,53.0164,53.06,52.9902,53.0338,149225.0
2021-12-14 15:25:00,60.75,60.84,60.73,60.83,148012.0,53.0338,53.1124,53.0164,53.1037,148012.0
2021-12-14 15:30:00,60.83,60.83,60.67,60.73,217921.0,53.1037,53.1037,52.964,53.0164,217921.0
2021-12-14 15:35:00,60.73,60.82,60.72,60.75,298798.0,53.0164,53.095,53.0077,53.0338,298798.0
2021-12-14 15:40:00,60.75,60.78,60.7,60.72,169305.0,53.0338,53.06,52.9902,53.0077,169305.0
2021-12-14 15:45:00,60.72,60.8,60.64,60.68,255084.0,53.0077,53.0775,52.9378,52.9727,255084.0
2021-12-14 15:50:00,60.69,60.72,60.58,60.6,481601.0,52.9815,53.0077,52.8854,52.9029,481601.0
2021-12-14 15:55:00,60.6,60.65,60.53,60.64,993223.0,52.9029,52.9465,52.8418,52.9378,993223.0
2021-12-15 09:30:00,60.94,61.01,60.37,60.39,560310.0,53.1997,53.2608,52.7021,52.7196,560310.0
2021-12-15 09:35:00,60.39,60.46,59.99,60.0,563285.0,52.7196,52.7807,52.3704,52.3791,563285.0
2021-12-15 09:40:00,60.01,60.11,59.9,59.93,554635.0,52.3878,52.4751,52.2918,52.318,554635.0
2021-12-15 09:45:00,59.92,59.97,59.73,59.97,383377.0,52.3093,52.3529,52.1434,52.3529,383377.0
2021-12-15 09:50:00,59.95,59.96,59.68,59.7,485145.0,52.3355,52.3442,52.0998,52.1172,485145.0
2021-12-15 09:55:00,59.7,59.86,59.69,59.83,446718.0,52.1172,52.2569,52.1085,52.2307,446718.0
2021-12-15 10:00:00,59.81,59.93,59.77,59.78,220114.0,52.2132,52.318,52.1783,52.1871,220114.0
2021-12-15 10:05:00,59.79,59.87,59.76,59.8,197867.0,52.1958,52.2656,52.1696,52.2045,197867.0
2021-12-15 10:10:00,59.8,59.96,59.72,59.75,368527.0,52.2045,52.3442,52.1347,52.1609,368527.0
2021-12-15 10:15:00,59.75,59.83,59.7,59.7,242042.0,52.1609,52.2307,52.1172,52.1172,242042.0
2021-12-15 10:20:00,59.7,59.73,59.62,59.69,316969.0,52.1172,52.1434,52.0474,52.1085,316969.0
2021-12-15 10:25:00,59.69,59.74,59.64,59.73,233373.0,52.1085,52.1521,52.0648,52.1434,233373.0
2021-12-15 10:30:00,59.73,59.78,59.6,59.63,304182.0,52.1434,52.1871,52.0299,52.0561,304182.0
2021-12-15 10:35:00,59.63,59.66,59.54,59.64,318968.0,52.0561,52.0823,51.9775,52.0648,318968.0
2021-12-15 10:40:00,59.63,59.74,59.6,59.71,180516.0,52.0561,52.1521,52.0299,52.1259,180516.0
2021-12-15 10:45:00,59.71,59.72,59.56,59.57,259749.0,52.1259,52.1347,51.995,52.0037,259749.0
2021-12-15 10:50:00,59.57,59.65,59.55,59.62,258755.0,52.0037,52.0736,51.9863,52.0474,258755.0
2021-12-15 10:55:00,59.61,59.72,59.61,59.71,108234.0,52.0386,52.1347,52.0386,52.1259,108234.0
2021-12-15 11:00:00,59.71,59.88,59.66,59.88,212471.0,52.1259,52.2743,52.0823,52.2743,212471.0
2021-12-15 11:05:00,59.88,59.99,59.85,59.97,293931.0,52.2743,52.3704,52.2482,52.3529,293931.0
2021-12-15 11:10:00,59.96,59.99,59.78,59.88,355450.0,52.3442,52.3704,52.1871,52.2743,355450.0
2021-12-15 11:15:00,59.88,59.96,59.79,59.89,468785.0,52.2743,52.3442,52.1958,52.2831,468785.0
2021-12-15 11:20:00,59.89,60.03,59.88,59.99,529513.0,52.2831,52.4053,52.2743,52.3704,529513.0
2021-12-15 11:25:00,59.99,60.01,59.84,59.86,270092.0,52.3704,52.3878,52.2394,52.2569,270092.0
2021-12-15 11:30:00,59.86,59.95,59.85,59.91,342269.0,52.2569,52.3355,52.2482,52.3005,342269.0
2021-12-15 11:35:00,59.9,59.91,59.75,59.81,183620.0,52.2918,52.3005,52.1609,52.2132,183620.0
2021-12-15 11:40:00,59.82,60.05,59.8,60.04,210966.0,52.222,52.4228,52.2045,52.414,210966.0
2021-12-15 11:45:00,60.04,60.19,59.99,60.19,177482.0,52.414,52.545,52.3704,52.545,177482.0
2021-12-15 11:50:00,60.19,60.2,60.09,60.11,95982.0,52.545,52.5537,52.4577,52.4751,95982.0
2021-12-15 11:55:00,60.11,60.21,60.1,60.2,128316.0,52.4751,52.5624,52.4664,52.5537,128316.0
2021-12-15 12:00:00,60.2,60.34,60.19,60.34,149417.0,52.5537,52.6759,52.545,52.6759,149417.0
2021-12-15 12:05:00,60.34,60.4,60.28,60.3,212666.0,52.6759,52.7283,52.6235,52.641,212666.0
2021-12-15 12:10:00,60.3,60.32,60.25,60.3,159662.0,52.641,52.6585,52.5974,52.641,159662.0
2021-12-15 12:15:00,60.3,60.31,60.23,60.26,181269.0,52.641,52.6497,52.5799,52.6061,181269.0
2021-12-15 12:20:00,60.26,60.36,60.21,60.33,138092.0,52.6061,52.6934,52.5624,52.6672,138092.0
2021-12-15 12:25:00,60.34,60.38,60.26,60.36,152568.0,52.6759,52.7108,52.6061,52.6934,152568.0
2021-12-15 12:30:00,60.35,60.38,60.29,60.35,181319.0,52.6847,52.7108,52.6323,52.6847,181319.0
2021-12-15 12:35:00,60.34,60.37,60.29,60.3,211935.0,52.6759,52.7021,52.6323,52.641,211935.0
2021-12-15 12:40:00,60.3,60.35,60.28,60.3,142850.0,52.641,52.6847,52.6235,52.641,142850.0
2021-12-15 12:45:00,60.29,60.34,60.27,60.3,113641.0,52.6323,52.6759,52.6148,52.641,113641.0
2021-12-15 12:50:00,60.3,60.34,60.27,60.33,232652.0,52.641,52.6759,52.6148,52.6672,232652.0
2021-12-15 12:55:00,60.34,60.35,60.26,60.32,212421.0,52.6759,52.6847,52.6061,52.6585,212421.0
2021-12-15 13:00:00,60.32,60.33,60.28,60.28,176969.0,52.6585,52.6672,52.6235,52.6235,176969.0
2021-12-15 13:05:00,60.29,60.42,60.28,60.39,251210.0,52.6323,52.7458,52.6235,52.7196,251210.0
2021-12-15 13:10:00,60.38,60.39,60.28,60.29,107375.0,52.7108,52.7196,52.6235,52.6323,107375.0
2021-12-15 13:15:00,60.3,60.32,60.26,60.28,128911.0,52.641,52.6585,52.6061,52.6235,128911.0
2021-12-15 13:20:00,60.28,60.31,60.26,60.3,96245.0,52.6235,52.6497,52.6061,52.641,96245.0
2021-12-15 13:25:00,60.29,60.31,60.2,60.26,150194.0,52.6323,52.6497,52.5537,52.6061,150194.0
2021-12-15 13:30:00,60.25,60.27,60.21,60.23,89861.0,52.5974,52.6148,52.5624,52.5799,89861.0
2021-12-15 13:35:00,60.23,60.25,60.12,60.12,119872.0,52.5799,52.5974,52.4839,52.4839,119872.0
2021-12-15 13:40:00,60.12,60.29,60.08,60.29,220015.0,52.4839,52.6323,52.4489,52.6323,220015.0
2021-12-15 13:45:00,60.29,60.3,60.24,60.29,73418.0,52.6323,52.641,52.5886,52.6323,73418.0
2021-12-15 13:50:00,60.29,60.31,60.23,60.3,111427.0,52.6323,52.6497,52.5799,52.641,111427.0
2021-12-15 13:55:00,60.31,60.33,60.23,60.28,106570.0,52.6497,52.6672,52.5799,52.6235,106570.0
2021-12-15 14:00:00,60.27,60.61,60.15,60.5,594909.0,52.6148,52.9116,52.5101,52.8156,594909.0
2021-12-15 14:05:00,60.5,60.64,60.24,60.3,734471.0,52.8156,52.9378,52.5886,52.641,734471.0
2021-12-15 14:10:00,60.3,60.39,60.16,60.32,524948.0,52.641,52.7196,52.5188,52.6585,524948.0
2021-12-15 14:15:00,60.32,60.32,60.01,60.04,776962.0,52.6585,52.6585,52.3878,52.414,776962.0
2021-12-15 14:20:00,60.05,60.1,59.91,59.92,243466.0,52.4228,52.4664,52.3005,52.3093,243466.0
2021-12-15 14:25:00,59.93,59.94,59.76,59.86,555077.0,52.318,52.3267,52.1696,52.2569,555077.0
2021-12-15 14:30:00,59.86,60.05,59.84,60.03,433753.0,52.2569,52.4228,52.2394,52.4053,433753.0
2021-12-15 14:35:00,60.03,60.22,59.99,60.06,331765.0,52.4053,52.5712,52.3704,52.4315,331765.0
2021-12-15 14:40:00,60.06,60.16,60.01,60.07,210007.0,52.4315,52.5188,52.3878,52.4402,210007.0
2021-12-15 14:45:00,60.06,60.15,59.95,59.95,209804.0,52.4315,52.5101,52.3355,52.3355,209804.0
2021-12-15 14:50:00,59.95,60.03,59.89,59.95,173541.0,52.3355,52.4053,52.2831,52.3355,173541.0
2021-12-15 14:55:00,59.94,59.98,59.82,59.84,216514.0,52.3267,52.3616,52.222,52.2394,216514.0
2021-12-15 15:00:00,59.86,59.89,59.78,59.83,374113.0,52.2569,52.2831,52.1871,52.2307,374113.0
2021-12-15 15:05:00,59.83,60.01,59.81,59.98,411110.0,52.2307,52.3878,52.2132,52.3616,411110.0
2021-12-15 15:10:00,59.96,60.13,59.94,60.13,271158.0,52.3442,52.4926,52.3267,52.4926,271158.0
2021-12-15 15:15:00,60.12,60.3,60.11,60.27,491850.0,52.4839,52.641,52.4751,52.6148,491850.0
2021-12-15 15:20:00,60.27,60.34,60.23,60.33,314318.0,52.6148,52.6759,52.5799,52.6672,314318.0
2021-12-15 15:25:00,60.32,60.35,60.22,60.3,366042.0,52.6585,52.6847,52.5712,52.641,366042.0
2021-12-15 15:30:00,60.3,60.31,60.2,60.24,454908.0,52.641,52.6497,52.5537,52.5886,454908.0
2021-12-15 15:35:00,60.24,60.28,60.17,60.22,367468.0,52.5886,52.6235,52.5275,52.5712,367468.0
2021-12-15 15:40:00,60.22,60.26,60.01,60.05,476030.0,52.5712,52.6061,52.3878,52.4228,476030.0
2021-12-15 15:45:00,60.05,60.1,59.87,59.9,412111.0,52.4228,52.4664,52.2656,52.2918,412111.0
2021-12-15 15:50:00,59.9,60.12,59.87,60.03,600226.0,52.2918,52.4839,52.2656,52.4053,600226.0
2021-12-15 15:55:00,60.02,60.26,60.0,60.21,1502741.0,52.3966,52.6061,52.3791,52.5624,1502741.0
2021-12-16 09:30:00,61.1,61.33,60.86,60.91,1100657.0,53.3394,53.5402,53.1299,53.1735,1100657.0
2021-12-16 09:35:00,60.91,61.06,60.82,60.97,503326.0,53.1735,53.3045,53.095,53.2259,503326.0
2021-12-16 09:40:00,60.97,61.07,60.85,60.89,321381.0,53.2259,53.3132,53.1211,53.1561,321381.0
2021-12-16 09:45:00,60.9,61.17,60.87,61.15,392587.0,53.1648,53.4005,53.1386,53.383,392587.0
2021-12-16 09:50:00,61.15,61.39,61.11,61.36,377977.0,53.383,53.5926,53.3481,53.5664,377977.0
2021-12-16 09:55:00,61.37,61.4,61.1,61.12,235607.0,53.5751,53.6013,53.3394,53.3569,235607.0
2021-12-16 10:00:00,61.13,61.23,61.08,61.11,234374.0,53.3656,53.4529,53.3219,53.3481,234374.0
2021-12-16 10:05:00,61.1,61.11,60.98,60.99,359732.0,53.3394,53.3481,53.2346,53.2434,359732.0
2021-12-16 10:10:00,60.98,61.09,60.97,61.05,265251.0,53.2346,53.3307,53.2259,53.2957,265251.0
2021-12-16 10:15:00,61.04,61.17,61.02,61.15,257346.0,53.287,53.4005,53.2696,53.383,257346.0
2021-12-16 10:20:00,61.14,61.19,61.11,61.19,196581.0,53.3743,53.418,53.3481,53.418,196581.0
2021-12-16 10:25:00,61.19,61.26,61.14,61.21,291441.0,53.418,53.4791,53.3743,53.4354,291441.0
2021-12-16 10:30:00,61.21,61.38,61.19,61.36,251525.0,53.4354,53.5838,53.418,53.5664,251525.0
2021-12-16 10:35:00,61.36,61.39,61.25,61.38,280993.0,53.5664,53.5926,53.4703,53.5838,280993.0
2021-12-16 10:40:00,61.38,61.58,61.3,61.54,364304.0,53.5838,53.7584,53.514,53.7235,364304.0
2021-12-16 10:45:00,61.54,61.69,61.53,61.69,345900.0,53.7235,53.8545,53.7148,53.8545,345900.0
2021-12-16 10:50:00,61.69,61.72,61.57,61.64,227815.0,53.8545,53.8806,53.7497,53.8108,227815.0
2021-12-16 10:55:00,61.63,61.66,61.56,61.6,143906.0,53.8021,53.8283,53.741,53.7759,143906.0
2021-12-16 11:00:00,61.59,61.59,61.47,61.47,243524.0,53.7672,53.7672,53.6624,53.6624,243524.0
2021-12-16 11:05:00,61.47,61.54,61.42,61.44,204271.0,53.6624,53.7235,53.6187,53.6362,204271.0
2021-12-16 11:10:00,61.44,61.57,61.43,61.55,182998.0,53.6362,53.7497,53.6275,53.7322,182998.0
2021-12-16 11:15:00,61.55,61.71,61.53,61.63,236690.0,53.7322,53.8719,53.7148,53.8021,236690.0
2021-12-16 11:20:00,61.64,61.77,61.61,61.75,296437.0,53.8108,53.9243,53.7846,53.9068,296437.0
2021-12-16 11:25:00,61.75,61.88,61.71,61.75,292597.0,53.9068,54.0203,53.8719,53.9068,292597.0
2021-12-16 11:30:00,61.75,61.82,61.69,61.7,231735.0,53.9068,53.9679,53.8545,53.8632,231735.0
2021-12-16 11:35:00,61.7,61.78,61.67,61.69,180008.0,53.8632,53.933,53.837,53.8545,180008.0
2021-12-16 11:40:00,61.69,61.79,61.65,61.74,178865.0,53.8545,53.9418,53.8195,53.8981,178865.0
2021-12-16 11:45:00,61.74,61.83,61.7,61.74,212618.0,53.8981,53.9767,53.8632,53.8981,212618.0
2021-12-16 11:50:00,61.74,61.78,61.69,61.75,150519.0,53.8981,53.933,53.8545,53.9068,150519.0
2021-12-16 11:55:00,61.75,61.91,61.71,61.72,287099.0,53.9068,54.0465,53.8719,53.8806,287099.0
2021-12-16 12:00:00,61.71,61.74,61.64,61.72,196314.0,53.8719,53.8981,53.8108,53.8806,196314.0
2021-12-16 12:05:00,61.72,61.73,61.59,61.66,245276.0,53.8806,53.8894,53.7672,53.8283,245276.0
2021-12-16 12:10:00,61.66,61.69,61.61,61.67,198454.0,53.8283,53.8545,53.7846,53.837,198454.0
2021-12-16 12:15:00,61.67,61.74,61.63,61.69,98392.0,53.837,53.8981,53.8021,53.8545,98392.0
2021-12-16 12:20:00,61.7,61.77,61.69,61.76,168102.0,53.8632,53.9243,53.8545,53.9156,168102.0
2021-12-16 12:25:00,61.75,61.77,61.65,61.74,215395.0,53.9068,53.9243,53.8195,53.8981,215395.0
2021-12-16 12:30:00,61.73,61.76,61.57,61.6,320398.0,53.8894,53.9156,53.7497,53.7759,320398.0
2021-12-16 12:35:00,61.6,61.61,61.5,61.51,172051.0,53.7759,53.7846,53.6886,53.6973,172051.0
2021-12-16 12:40:00,61.51,61.58,61.11,61.49,169556.0,53.6973,53.7584,53.3481,53.6799,169556.0
2021-12-16 12:45:00,61.5,61.51,61.13,61.28,351569.0,53.6886,53.6973,53.3656,53.4965,351569.0
2021-12-16 12:50:00,61.27,61.32,61.24,61.32,154066.0,53.4878,53.5314,53.4616,53.5314,154066.0
2021-12-16 12:55:00,61.32,61.33,61.23,61.24,143758.0,53.5314,53.5402,53.4529,53.4616,143758.0
2021-12-16 13:00:00,61.25,61.44,61.23,61.35,104789.0,53.4703,53.6362,53.4529,53.5576,104789.0
2021-12-16 13:05:00,61.35,61.35,61.25,61.27,92016.0,53.5576,53.5576,53.4703,53.4878,92016.0
2021-12-16 13:10:00,61.27,61.48,61.24,61.46,131515.0,53.4878,53.6711,53.4616,53.6537,131515.0
2021-12-16 13:15:00,61.47,61.47,61.38,61.41,65943.0,53.6624,53.6624,53.5838,53.61,65943.0
2021-12-16 13:20:00,61.41,61.43,61.34,61.41,85874.0,53.61,53.6275,53.5489,53.61,85874.0
2021-12-16 13:25:00,61.41,61.49,61.38,61.44,97502.0,53.61,53.6799,53.5838,53.6362,97502.0
2021-12-16 13:30:00,61.44,61.51,61.37,61.37,94690.0,53.6362,53.6973,53.5751,53.5751,94690.0
2021-12-16 13:35:00,61.38,61.48,61.36,61.46,69639.0,53.5838,53.6711,53.5664,53.6537,69639.0
2021-12-16 13:40:00,61.46,61.51,61.41,61.45,117553.0,53.6537,53.6973,53.61,53.6449,117553.0
2021-12-16 13:45:00,61.46,61.6,61.43,61.58,99930.0,53.6537,53.7759,53.6275,53.7584,99930.0
2021-12-16 13:50:00,61.58,61.64,61.55,61.6,106319.0,53.7584,53.8108,53.7322,53.7759,106319.0
2021-12-16 13:55:00,61.6,61.61,61.44,61.46,71758.0,53.7759,53.7846,53.6362,53.6537,71758.0
2021-12-16 14:00:00,61.46,61.5,61.37,61.49,114732.0,53.6537,53.6886,53.5751,53.6799,114732.0
2021-12-16 14:05:00,61.48,61.51,61.43,61.45,78139.0,53.6711,53.6973,53.6275,53.6449,78139.0
2021-12-16 14:10:00,61.46,61.52,61.39,61.51,93842.0,53.6537,53.706,53.5926,53.6973,93842.0
2021-12-16 14:15:00,61.51,61.55,61.41,61.47,147012.0,53.6973,53.7322,53.61,53.6624,147012.0
2021-12-16 14:20:00,61.47,61.52,61.41,61.43,142832.0,53.6624,53.706,53.61,53.6275,142832.0
2021-12-16 14:25:00,61.42,61.42,61.3,61.31,113494.0,53.6187,53.6187,53.514,53.5227,113494.0
2021-12-16 14:30:00,61.31,61.33,61.22,61.27,143395.0,53.5227,53.5402,53.4441,53.4878,143395.0
2021-12-16 14:35:00,61.27,61.31,61.19,61.29,166676.0,53.4878,53.5227,53.418,53.5053,166676.0
2021-12-16 14:40:00,61.3,61.36,61.2,61.26,237009.0,53.514,53.5664,53.4267,53.4791,237009.0
2021-12-16 14:45:00,61.26,61.27,60.9,60.97,356157.0,53.4791,53.4878,53.1648,53.2259,356157.0
2021-12-16 14:50:00,60.96,61.01,60.87,60.88,320674.0,53.2172,53.2608,53.1386,53.1473,320674.0
2021-12-16 14:55:00,60.88,61.01,60.85,60.99,188142.0,53.1473,53.2608,53.1211,53.2434,188142.0
2021-12-16 15:00:00,60.98,61.03,60.9,61.02,186255.0,53.2346,53.2783,53.1648,53.2696,186255.0
2021-12-16 15:05:00,61.02,61.06,60.95,61.0,167179.0,53.2696,53.3045,53.2084,53.2521,167179.0
2021-12-16 15:10:00,61.0,61.07,60.95,61.05,143446.0,53.2521,53.3132,53.2084,53.2957,143446.0
2021-12-16 15:15:00,61.06,61.15,61.01,61.12,213819.0,53.3045,53.383,53.2608,53.3569,213819.0
2021-12-16 15:20:00,61.11,61.21,61.09,61.16,205318.0,53.3481,53.4354,53.3307,53.3918,205318.0
2021-12-16 15:25:00,61.17,61.3,61.13,61.28,258900.0,53.4005,53.514,53.3656,53.4965,258900.0
2021-12-16 15:30:00,61.29,61.33,61.16,61.24,202518.0,53.5053,53.5402,53.3918,53.4616,202518.0
2021-12-16 15:35:00,61.23,61.27,61.17,61.24,206545.0,53.4529,53.4878,53.4005,53.4616,206545.0
2021-12-16 15:40:00,61.24,61.26,61.13,61.14,244926.0,53.4616,53.4791,53.3656,53.3743,244926.0
2021-12-16 15:45:00,61.14,61.18,61.07,61.08,356647.0,53.3743,53.4092,53.3132,53.3219,356647.0
2021-12-16 15:50:00,61.08,61.35,61.07,61.14,589547.0,53.3219,53.5576,53.3132,53.3743,589547.0
2021-12-16 15:55:00,61.14,61.16,61.01,61.05,798583.0,53.3743,53.3918,53.2608,53.2957,798583.0
2021-12-17 09:30:00,60.27,60.5,59.71,59.77,3515140.0,52.6148,52.8156,52.1259,52.1783,3515140.0
2021-12-17 09:35:00,59.76,59.77,59.4,59.61,754501.0,52.1696,52.1783,51.8553,52.0386,754501.0
2021-12-17 09:40:00,59.61,59.66,59.15,59.16,827648.0,52.0386,52.0823,51.6371,51.6458,827648.0
2021-12-17 09:45:00,59.16,59.38,59.04,59.37,932922.0,51.6458,51.8379,51.541,51.8291,932922.0
2021-12-17 09:50:00,59.37,59.38,59.07,59.08,573110.0,51.8291,51.8379,51.5672,51.576,573110.0
2021-12-17 09:55:00,59.08,59.37,58.96,59.36,623960.0,51.576,51.8291,51.4712,51.8204,623960.0
2021-12-17 10:00:00,59.35,59.57,59.29,59.56,503013.0,51.8117,52.0037,51.7593,51.995,503013.0
2021-12-17 10:05:00,59.55,59.58,59.38,59.39,364224.0,51.9863,52.0125,51.8379,51.8466,364224.0
2021-12-17 10:10:00,59.38,59.51,59.24,59.33,572700.0,51.8379,51.9513,51.7156,51.7942,572700.0
2021-12-17 10:15:00,59.33,59.37,59.16,59.26,390160.0,51.7942,51.8291,51.6458,51.7331,390160.0
2021-12-17 10:20:00,59.26,59.45,59.23,59.31,298634.0,51.7331,51.899,51.7069,51.7767,298634.0
2021-12-17 10:25:00,59.3,59.37,59.22,59.36,343922.0,51.768,51.8291,51.6982,51.8204,343922.0
2021-12-17 10:30:00,59.36,59.54,59.27,59.54,267262.0,51.8204,51.9775,51.7418,51.9775,267262.0
2021-12-17 10:35:00,59.54,59.72,59.47,59.48,417675.0,51.9775,52.1347,51.9164,51.9252,417675.0
2021-12-17 10:40:00,59.48,59.55,59.42,59.46,219472.0,51.9252,51.9863,51.8728,51.9077,219472.0
2021-12-17 10:45:00,59.46,59.75,59.45,59.75,282505.0,51.9077,52.1609,51.899,52.1609,282505.0
2021-12-17 10:50:00,59.74,59.82,59.64,59.74,384158.0,52.1521,52.222,52.0648,52.1521,384158.0
2021-12-17 10:55:00,59.75,59.78,59.61,59.61,307291.0,52.1609,52.1871,52.0386,52.0386,307291.0
2021-12-17 11:00:00,59.61,59.75,59.58,59.62,261420.0,52.0386,52.1609,52.0125,52.0474,261420.0
2021-12-17 11:05:00,59.62,59.74,59.61,59.63,248189.0,52.0474,52.1521,52.0386,52.0561,248189.0
2021-12-17 11:10:00,59.63,59.78,59.62,59.71,239823.0,52.0561,52.1871,52.0474,52.1259,239823.0
2021-12-17 11:15:00,59.72,59.84,59.71,59.82,258826.0,52.1347,52.2394,52.1259,52.222,258826.0
2021-12-17 11:20:00,59.82,59.82,59.67,59.7,170957.0,52.222,52.222,52.091,52.1172,170957.0
2021-12-17 11:25:00,59.7,59.82,59.66,59.81,273395.0,52.1172,52.222,52.0823,52.2132,273395.0
2021-12-17 11:30:00,59.8,59.86,59.69,59.7,378539.0,52.2045,52.2569,52.1085,52.1172,378539.0
2021-12-17 11:35:00,59.71,59.73,59.53,59.58,388694.0,52.1259,52.1434,51.9688,52.0125,388694.0
2021-12-17 11:40:00,59.58,59.62,59.4,59.43,273180.0,52.0125,52.0474,51.8553,51.8815,273180.0
2021-12-17 11:45:00,59.43,59.47,59.36,59.4,234255.0,51.8815,51.9164,51.8204,51.8553,234255.0
2021-12-17 11:50:00,59.4,59.47,59.38,59.4,181926.0,51.8553,51.9164,51.8379,51.8553,181926.0
2021-12-17 11:55:00,59.41,59.52,59.39,59.52,311220.0,51.864,51.9601,51.8466,51.9601,311220.0
2021-12-17 12:00:00,59.51,59.51,59.37,59.42,208494.0,51.9513,51.9513,51.8291,51.8728,208494.0
2021-12-17 12:05:00,59.41,59.43,59.27,59.33,229134.0,51.864,51.8815,51.7418,51.7942,229134.0
2021-12-17 12:10:00,59.32,59.47,59.32,59.45,168938.0,51.7855,51.9164,51.7855,51.899,168938.0
2021-12-17 12:15:00,59.45,59.51,59.38,59.4,207057.0,51.899,51.9513,51.8379,51.8553,207057.0
2021-12-17 12:20:00,59.4,59.47,59.37,59.37,214374.0,51.8553,51.9164,51.8291,51.8291,214374.0
2021-12-17 12:25:00,59.37,59.37,59.26,59.3,170268.0,51.8291,51.8291,51.7331,51.768,170268.0
2021-12-17 12:30:00,59.3,59.42,59.28,59.36,212366.0,51.768,51.8728,51.7506,51.8204,212366.0
2021-12-17 12:35:00,59.36,59.4,59.33,59.36,205719.0,51.8204,51.8553,51.7942,51.8204,205719.0
2021-12-17 12:40:00,59.36,59.44,59.34,59.42,446160.0,51.8204,51.8902,51.8029,51.8728,446160.0
2021-12-17 12:45:00,59.41,59.44,59.36,59.43,160005.0,51.864,51.8902,51.8204,51.8815,160005.0
2021-12-17 12:50:00,59.42,59.44,59.31,59.34,339463.0,51.8728,51.8902,51.7767,51.8029,339463.0
2021-12-17 12:55:00,59.33,59.41,59.31,59.35,145011.0,51.7942,51.864,51.7767,51.8117,145011.0
2021-12-17 13:00:00,59.35,59.4,59.3,59.37,237341.0,51.8117,51.8553,51.768,51.8291,237341.0
2021-12-17 13:05:00,59.36,59.37,59.26,59.29,268646.0,51.8204,51.8291,51.7331,51.7593,268646.0
2021-12-17 13:10:00,59.29,59.34,59.24,59.25,213398.0,51.7593,51.8029,51.7156,51.7244,213398.0
2021-12-17 13:15:00,59.24,59.3,59.18,59.21,362098.0,51.7156,51.768,51.6633,51.6894,362098.0
2021-12-17 13:20:00,59.21,59.37,59.21,59.37,214838.0,51.6894,51.8291,51.6894,51.8291,214838.0
2021-12-17 13:25:00,59.37,59.39,59.33,59.34,225831.0,51.8291,51.8466,51.7942,51.8029,225831.0
2021-12-17 13:30:00,59.34,59.42,59.31,59.41,179538.0,51.8029,51.8728,51.7767,51.864,179538.0
2021-12-17 13:35:00,59.42,59.42,59.33,59.35,150638.0,51.8728,51.8728,51.7942,51.8117,150638.0
2021-12-17 13:40:00,59.36,59.36,59.3,59.33,170966.0,51.8204,51.8204,51.768,51.7942,170966.0
2021-12-17 13:45:00,59.32,59.4,59.31,59.4,181041.0,51.7855,51.8553,51.7767,51.8553,181041.0
2021-12-17 13:50:00,59.39,59.42,59.34,59.37,272494.0,51.8466,51.8728,51.8029,51.8291,272494.0
2021-12-17 13:55:00,59.37,59.44,59.36,59.43,193746.0,51.8291,51.8902,51.8204,51.8815,193746.0
2021-12-17 14:00:00,59.44,59.49,59.42,59.42,248206.0,51.8902,51.9339,51.8728,51.8728,248206.0
2021-12-17 14:05:00,59.42,59.45,59.39,59.43,147446.0,51.8728,51.899,51.8466,51.8815,147446.0
2021-12-17 14:10:00,59.43,59.48,59.4,59.43,150255.0,51.8815,51.9252,51.8553,51.8815,150255.0
2021-12-17 14:15:00,59.43,59.51,59.41,59.42,193903.0,51.8815,51.9513,51.864,51.8728,193903.0
2021-12-17 14:20:00,59.42,59.5,59.42,59.5,166529.0,51.8728,51.9426,51.8728,51.9426,166529.0
2021-12-17 14:25:00,59.5,59.5,59.41,59.41,250938.0,51.9426,51.9426,51.864,51.864,250938.0
2021-12-17 14:30:00,59.42,59.49,59.37,59.39,278870.0,51.8728,51.9339,51.8291,51.8466,278870.0
2021-12-17 14:35:00,59.38,59.43,59.31,59.32,148726.0,51.8379,51.8815,51.7767,51.7855,148726.0
2021-12-17 14:40:00,59.32,59.38,59.3,59.36,175087.0,51.7855,51.8379,51.768,51.8204,175087.0
2021-12-17 14:45:00,59.36,59.38,59.29,59.35,248216.0,51.8204,51.8379,51.7593,51.8117,248216.0
2021-12-17 14:50:00,59.34,59.34,59.21,59.23,200397.0,51.8029,51.8029,51.6894,51.7069,200397.0
2021-12-17 14:55:00,59.23,59.33,59.21,59.3,177370.0,51.7069,51.7942,51.6894,51.768,177370.0
2021-12-17 15:00:00,59.3,59.49,59.29,59.43,406810.0,51.768,51.9339,51.7593,51.8815,406810.0
2021-12-17 15:05:00,59.43,59.54,59.42,59.52,300299.0,51.8815,51.9775,51.8728,51.9601,300299.0
2021-12-17 15:10:00,59.52,59.54,59.44,59.47,202314.0,51.9601,51.9775,51.8902,51.9164,202314.0
2021-12-17 15:15:00,59.46,59.51,59.35,59.45,218243.0,51.9077,51.9513,51.8117,51.899,218243.0
2021-12-17 15:20:00,59.44,59.54,59.42,59.5,192359.0,51.8902,51.9775,51.8728,51.9426,192359.0
2021-12-17 15:25:00,59.5,59.54,59.42,59.54,291117.0,51.9426,51.9775,51.8728,51.9775,291117.0
2021-12-17 15:30:00,59.54,59.58,59.5,59.57,477313.0,51.9775,52.0125,51.9426,52.0037,477313.0
2021-12-17 15:35:00,59.57,59.62,59.51,59.61,477133.0,52.0037,52.0474,51.9513,52.0386,477133.0
2021-12-17 15:40:00,59.61,59.71,59.58,59.62,742641.0,52.0386,52.1259,52.0125,52.0474,742641.0
2021-12-17 15:45:00,59.62,59.71,59.59,59.6,863849.0,52.0474,52.1259,52.0212,52.0299,863849.0
2021-12-17 15:50:00,59.6,59.67,59.48,59.64,925722.0,52.0299,52.091,51.9252,52.0648,925722.0
2021-12-17 15:55:00,59.64,59.68,59.5,59.51,2256716.0,52.0648,52.0998,51.9426,51.9513,2256716.0
2021-12-20 09:30:00,58.6,58.64,58.21,58.22,816763.0,51.1569,51.1918,50.8165,50.8252,816763.0
2021-12-20 09:35:00,58.22,58.43,58.13,58.25,692424.0,50.8252,51.0085,50.7466,50.8514,692424.0
2021-12-20 09:40:00,58.25,58.25,57.96,58.05,739292.0,50.8514,50.8514,50.5982,50.6768,739292.0
2021-12-20 09:45:00,58.05,58.23,57.96,57.98,421064.0,50.6768,50.8339,50.5982,50.6157,421064.0
2021-12-20 09:50:00,57.98,58.06,57.9,58.0,431772.0,50.6157,50.6855,50.5458,50.6331,431772.0
2021-12-20 09:55:00,57.99,58.16,57.99,58.15,311755.0,50.6244,50.7728,50.6244,50.7641,311755.0
2021-12-20 10:00:00,58.15,58.43,58.07,58.37,580174.0,50.7641,51.0085,50.6942,50.9561,580174.0
2021-12-20 10:05:00,58.37,58.44,58.29,58.39,386604.0,50.9561,51.0173,50.8863,50.9736,386604.0
2021-12-20 10:10:00,58.39,58.47,58.31,58.42,215180.0,50.9736,51.0434,50.9038,50.9998,215180.0
2021-12-20 10:15:00,58.41,58.67,58.34,58.62,324372.0,50.9911,51.218,50.93,51.1744,324372.0
2021-12-20 10:20:00,58.62,58.73,58.5,58.52,800507.0,51.1744,51.2704,51.0696,51.0871,800507.0
2021-12-20 10:25:00,58.52,58.52,58.33,58.37,247433.0,51.0871,51.0871,50.9212,50.9561,247433.0
2021-12-20 10:30:00,58.37,58.38,58.15,58.2,295912.0,50.9561,50.9649,50.7641,50.8077,295912.0
2021-12-20 10:35:00,58.2,58.24,58.03,58.1,365572.0,50.8077,50.8427,50.6593,50.7204,365572.0
2021-12-20 10:40:00,58.1,58.14,58.0,58.04,312224.0,50.7204,50.7554,50.6331,50.6681,312224.0
2021-12-20 10:45:00,58.03,58.06,57.91,57.93,412517.0,50.6593,50.6855,50.5546,50.572,412517.0
2021-12-20 10:50:00,57.93,57.97,57.88,57.9,232590.0,50.572,50.6069,50.5284,50.5458,232590.0
2021-12-20 10:55:00,57.89,57.97,57.8,57.92,418641.0,50.5371,50.6069,50.4585,50.5633,418641.0
2021-12-20 11:00:00,57.91,57.92,57.83,57.88,337013.0,50.5546,50.5633,50.4847,50.5284,337013.0
2021-12-20 11:05:00,57.88,57.98,57.85,57.95,286108.0,50.5284,50.6157,50.5022,50.5895,286108.0
2021-12-20 11:10:00,57.94,57.97,57.78,57.79,307169.0,50.5808,50.6069,50.4411,50.4498,307169.0
2021-12-20 11:15:00,57.79,57.82,57.73,57.77,390176.0,50.4498,50.476,50.3974,50.4324,390176.0
2021-12-20 11:20:00,57.77,57.96,57.76,57.94,254800.0,50.4324,50.5982,50.4236,50.5808,254800.0
2021-12-20 11:25:00,57.94,57.94,57.8,57.81,375329.0,50.5808,50.5808,50.4585,50.4673,375329.0
2021-12-20 11:30:00,57.8,57.92,57.79,57.83,600555.0,50.4585,50.5633,50.4498,50.4847,600555.0
2021-12-20 11:35:00,57.83,57.87,57.69,57.8,207578.0,50.4847,50.5196,50.3625,50.4585,207578.0
2021-12-20 11:40:00,57.8,57.83,57.74,57.82,223808.0,50.4585,50.4847,50.4062,50.476,223808.0
2021-12-20 11:45:00,57.81,57.81,57.73,57.81,265624.0,50.4673,50.4673,50.3974,50.4673,265624.0
2021-12-20 11:50:00,57.8,57.97,57.79,57.87,340362.0,50.4585,50.6069,50.4498,50.5196,340362.0
2021-12-20 11:55:00,57.87,57.95,57.82,57.95,351547.0,50.5196,50.5895,50.476,50.5895,351547.0
2021-12-20 12:00:00,57.94,57.96,57.88,57.93,222257.0,50.5808,50.5982,50.5284,50.572,222257.0
2021-12-20 12:05:00,57.94,57.95,57.82,57.85,168805.0,50.5808,50.5895,50.476,50.5022,168805.0
2021-12-20 12:10:00,57.85,57.89,57.81,57.87,190598.0,50.5022,50.5371,50.4673,50.5196,190598.0
2021-12-20 12:15:00,57.86,57.93,57.81,57.89,210933.0,50.5109,50.572,50.4673,50.5371,210933.0
2021-12-20 12:20:00,57.89,57.97,57.87,57.96,182288.0,50.5371,50.6069,50.5196,50.5982,182288.0
2021-12-20 12:25:00,57.96,58.01,57.93,58.0,160233.0,50.5982,50.6419,50.572,50.6331,160233.0
2021-12-20 12:30:00,58.0,58.01,57.83,57.89,131497.0,50.6331,50.6419,50.4847,50.5371,131497.0
2021-12-20 12:35:00,57.89,57.97,57.87,57.94,96727.0,50.5371,50.6069,50.5196,50.5808,96727.0
2021-12-20 12:40:00,57.94,57.95,57.9,57.92,91535.0,50.5808,50.5895,50.5458,50.5633,91535.0
2021-12-20 12:45:00,57.92,57.98,57.89,57.95,93031.0,50.5633,50.6157,50.5371,50.5895,93031.0
2021-12-20 12:50:00,57.96,58.02,57.94,57.96,223575.0,50.5982,50.6506,50.5808,50.5982,223575.0
2021-12-20 12:55:00,57.95,57.95,57.88,57.9,109512.0,50.5895,50.5895,50.5284,50.5458,109512.0
2021-12-20 13:00:00,57.9,57.9,57.79,57.79,143965.0,50.5458,50.5458,50.4498,50.4498,143965.0
2021-12-20 13:05:00,57.8,57.9,57.78,57.9,109934.0,50.4585,50.5458,50.4411,50.5458,109934.0
2021-12-20 13:10:00,57.89,57.9,57.8,57.84,187763.0,50.5371,50.5458,50.4585,50.4935,187763.0
2021-12-20 13:15:00,57.84,57.85,57.79,57.81,172041.0,50.4935,50.5022,50.4498,50.4673,172041.0
2021-12-20 13:20:00,57.8,57.88,57.79,57.8,165823.0,50.4585,50.5284,50.4498,50.4585,165823.0
2021-12-20 13:25:00,57.8,57.86,57.78,57.84,106357.0,50.4585,50.5109,50.4411,50.4935,106357.0
2021-12-20 13:30:00,57.83,57.84,57.7,57.71,174435.0,50.4847,50.4935,50.3712,50.38,174435.0
2021-12-20 13:35:00,57.71,57.74,57.59,57.73,318579.0,50.38,50.4062,50.2752,50.3974,318579.0
2021-12-20 13:40:00,57.73,57.86,57.71,57.81,290054.0,50.3974,50.5109,50.38,50.4673,290054.0
2021-12-20 13:45:00,57.8,57.86,57.8,57.84,132445.0,50.4585,50.5109,50.4585,50.4935,132445.0
2021-12-20 13:50:00,57.84,57.93,57.81,57.89,253202.0,50.4935,50.572,50.4673,50.5371,253202.0
2021-12-20 13:55:00,57.9,57.94,57.83,57.83,184546.0,50.5458,50.5808,50.4847,50.4847,184546.0
2021-12-20 14:00:00,57.84,57.88,57.79,57.86,221447.0,50.4935,50.5284,50.4498,50.5109,221447.0
2021-12-20 14:05:00,57.86,57.92,57.85,57.92,240014.0,50.5109,50.5633,50.5022,50.5633,240014.0
2021-12-20 14:10:00,57.91,57.92,57.86,57.89,207632.0,50.5546,50.5633,50.5109,50.5371,207632.0
2021-12-20 14:15:00,57.89,57.94,57.87,57.91,265002.0,50.5371,50.5808,50.5196,50.5546,265002.0
2021-12-20 14:20:00,57.91,58.05,57.9,57.99,544071.0,50.5546,50.6768,50.5458,50.6244,544071.0
2021-12-20 14:25:00,57.99,58.01,57.85,57.87,392483.0,50.6244,50.6419,50.5022,50.5196,392483.0
2021-12-20 14:30:00,57.87,57.89,57.72,57.73,466553.0,50.5196,50.5371,50.3887,50.3974,466553.0
2021-12-20 14:35:00,57.72,57.8,57.69,57.76,281145.0,50.3887,50.4585,50.3625,50.4236,281145.0
2021-12-20 14:40:00,57.76,57.86,57.75,57.83,134296.0,50.4236,50.5109,50.4149,50.4847,134296.0
2021-12-20 14:45:00,57.83,57.86,57.77,57.82,146100.0,50.4847,50.5109,50.4324,50.476,146100.0
2021-12-20 14:50:00,57.81,57.9,57.8,57.88,97374.0,50.4673,50.5458,50.4585,50.5284,97374.0
2021-12-20 14:55:00,57.89,57.92,57.82,57.85,198011.0,50.5371,50.5633,50.476,50.5022,198011.0
2021-12-20 15:00:00,57.85,57.91,57.84,57.87,149936.0,50.5022,50.5546,50.4935,50.5196,149936.0
2021-12-20 15:05:00,57.87,57.94,57.84,57.87,119422.0,50.5196,50.5808,50.4935,50.5196,119422.0
2021-12-20 15:10:00,57.88,57.97,57.85,57.92,175251.0,50.5284,50.6069,50.5022,50.5633,175251.0
2021-12-20 15:15:00,57.92,57.98,57.89,57.91,228475.0,50.5633,50.6157,50.5371,50.5546,228475.0
2021-12-20 15:20:00,57.9,57.99,57.88,57.91,267240.0,50.5458,50.6244,50.5284,50.5546,267240.0
2021-12-20 15:25:00,57.92,58.07,57.91,58.01,314218.0,50.5633,50.6942,50.5546,50.6419,314218.0
2021-12-20 15:30:00,58.01,58.01,57.87,57.9,345613.0,50.6419,50.6419,50.5196,50.5458,345613.0
2021-12-20 15:35:00,57.9,57.99,57.88,57.93,272502.0,50.5458,50.6244,50.5284,50.572,272502.0
2021-12-20 15:40:00,57.93,58.03,57.91,58.02,389204.0,50.572,50.6593,50.5546,50.6506,389204.0
2021-12-20 15:45:00,58.02,58.04,57.95,57.96,749111.0,50.6506,50.6681,50.5895,50.5982,749111.0
2021-12-20 15:50:00,57.97,58.25,57.97,58.23,1243319.0,50.6069,50.8514,50.6069,50.8339,1243319.0
2021-12-20 15:55:00,58.23,58.34,58.22,58.27,1479657.0,50.8339,50.93,50.8252,50.8688,1479657.0
2021-12-21 09:30:00,58.73,59.15,58.65,59.05,1207886.0,51.2704,51.6371,51.2006,51.5498,1207886.0
2021-12-21 09:35:00,59.08,59.45,59.07,59.4,318987.0,51.576,51.899,51.5672,51.8553,318987.0
2021-12-21 09:40:00,59.4,59.44,59.05,59.16,406826.0,51.8553,51.8902,51.5498,51.6458,406826.0
2021-12-21 09:45:00,59.18,59.35,59.07,59.23,267209.0,51.6633,51.8117,51.5672,51.7069,267209.0
2021-12-21 09:50:00,59.24,59.28,59.05,59.23,243990.0,51.7156,51.7506,51.5498,51.7069,243990.0
2021-12-21 09:55:00,59.23,59.4,59.15,59.4,332371.0,51.7069,51.8553,51.6371,51.8553,332371.0
2021-12-21 10:00:00,59.4,59.65,59.4,59.53,412146.0,51.8553,52.0736,51.8553,51.9688,412146.0
2021-12-21 10:05:00,59.53,59.59,59.46,59.58,297376.0,51.9688,52.0212,51.9077,52.0125,297376.0
2021-12-21 10:10:00,59.58,59.74,59.56,59.72,282235.0,52.0125,52.1521,51.995,52.1347,282235.0
2021-12-21 10:15:00,59.72,59.77,59.6,59.63,201849.0,52.1347,52.1783,52.0299,52.0561,201849.0
2021-12-21 10:20:00,59.64,59.7,59.53,59.54,272647.0,52.0648,52.1172,51.9688,51.9775,272647.0
2021-12-21 10:25:00,59.54,59.57,59.27,59.27,228707.0,51.9775,52.0037,51.7418,51.7418,228707.0
2021-12-21 10:30:00,59.27,59.39,59.25,59.29,273226.0,51.7418,51.8466,51.7244,51.7593,273226.0
2021-12-21 10:35:00,59.29,59.32,59.15,59.24,261026.0,51.7593,51.7855,51.6371,51.7156,261026.0
2021-12-21 10:40:00,59.24,59.36,59.22,59.32,268976.0,51.7156,51.8204,51.6982,51.7855,268976.0
2021-12-21 10:45:00,59.31,59.38,59.27,59.33,167548.0,51.7767,51.8379,51.7418,51.7942,167548.0
2021-12-21 10:50:00,59.33,59.36,59.27,59.34,178812.0,51.7942,51.8204,51.7418,51.8029,178812.0
2021-12-21 10:55:00,59.35,59.38,59.25,59.27,136417.0,51.8117,51.8379,51.7244,51.7418,136417.0
2021-12-21 11:00:00,59.25,59.31,59.22,59.29,132441.0,51.7244,51.7767,51.6982,51.7593,132441.0
2021-12-21 11:05:00,59.28,59.37,59.28,59.34,110932.0,51.7506,51.8291,51.7506,51.8029,110932.0
2021-12-21 11:10:00,59.33,59.45,59.3,59.39,168370.0,51.7942,51.899,51.768,51.8466,168370.0
2021-12-21 11:15:00,59.38,59.4,59.31,59.38,160553.0,51.8379,51.8553,51.7767,51.8379,160553.0
2021-12-21 11:20:00,59.38,59.59,59.38,59.57,125304.0,51.8379,52.0212,51.8379,52.0037,125304.0
2021-12-21 11:25:00,59.56,59.57,59.41,59.42,182002.0,51.995,52.0037,51.864,51.8728,182002.0
2021-12-21 11:30:00,59.42,59.46,59.33,59.35,243557.0,51.8728,51.9077,51.7942,51.8117,243557.0
2021-12-21 11:35:00,59.36,59.43,59.35,59.42,148976.0,51.8204,51.8815,51.8117,51.8728,148976.0
2021-12-21 11:40:00,59.42,59.61,59.41,59.61,234642.0,51.8728,52.0386,51.864,52.0386,234642.0
2021-12-21 11:45:00,59.62,59.65,59.53,59.55,102605.0,52.0474,52.0736,51.9688,51.9863,102605.0
2021-12-21 11:50:00,59.56,59.61,59.54,59.61,200791.0,51.995,52.0386,51.9775,52.0386,200791.0
2021-12-21 11:55:00,59.59,59.61,59.55,59.59,195409.0,52.0212,52.0386,51.9863,52.0212,195409.0
2021-12-21 12:00:00,59.58,59.67,59.56,59.67,183522.0,52.0125,52.091,51.995,52.091,183522.0
2021-12-21 12:05:00,59.66,59.73,59.65,59.69,119766.0,52.0823,52.1434,52.0736,52.1085,119766.0
2021-12-21 12:10:00,59.68,59.72,59.66,59.68,129402.0,52.0998,52.1347,52.0823,52.0998,129402.0
2021-12-21 12:15:00,59.68,59.71,59.62,59.65,183425.0,52.0998,52.1259,52.0474,52.0736,183425.0
2021-12-21 12:20:00,59.65,59.66,59.59,59.65,155630.0,52.0736,52.0823,52.0212,52.0736,155630.0
2021-12-21 12:25:00,59.65,59.69,59.61,59.65,137279.0,52.0736,52.1085,52.0386,52.0736,137279.0
2021-12-21 12:30:00,59.65,59.69,59.62,59.69,151335.0,52.0736,52.1085,52.0474,52.1085,151335.0
2021-12-21 12:35:00,59.69,59.82,59.66,59.73,233082.0,52.1085,52.222,52.0823,52.1434,233082.0
2021-12-21 12:40:00,59.72,59.74,59.66,59.67,171326.0,52.1347,52.1521,52.0823,52.091,171326.0
2021-12-21 12:45:00,59.67,59.77,59.66,59.75,154869.0,52.091,52.1783,52.0823,52.1609,154869.0
2021-12-21 12:50:00,59.75,59.82,59.74,59.79,188304.0,52.1609,52.222,52.1521,52.1958,188304.0
2021-12-21 12:55:00,59.8,59.86,59.77,59.79,191481.0,52.2045,52.2569,52.1783,52.1958,191481.0
2021-12-21 13:00:00,59.79,59.81,59.75,59.75,138759.0,52.1958,52.2132,52.1609,52.1609,138759.0
2021-12-21 13:05:00,59.76,59.8,59.71,59.77,102634.0,52.1696,52.2045,52.1259,52.1783,102634.0
2021-12-21 13:10:00,59.77,59.81,59.7,59.71,99967.0,52.1783,52.2132,52.1172,52.1259,99967.0
2021-12-21 13:15:00,59.71,59.74,59.69,59.72,105427.0,52.1259,52.1521,52.1085,52.1347,105427.0
2021-12-21 13:20:00,59.73,59.75,59.69,59.72,138776.0,52.1434,52.1609,52.1085,52.1347,138776.0
2021-12-21 13:25:00,59.72,59.74,59.61,59.63,190235.0,52.1347,52.1521,52.0386,52.0561,190235.0
2021-12-21 13:30:00,59.63,59.66,59.56,59.64,119005.0,52.0561,52.0823,51.995,52.0648,119005.0
2021-12-21 13:35:00,59.65,59.67,59.56,59.61,137587.0,52.0736,52.091,51.995,52.0386,137587.0
2021-12-21 13:40:00,59.62,59.68,59.6,59.64,126527.0,52.0474,52.0998,52.0299,52.0648,126527.0
2021-12-21 13:45:00,59.64,59.64,59.57,59.58,119936.0,52.0648,52.0648,52.0037,52.0125,119936.0
2021-12-21 13:50:00,59.58,59.58,59.46,59.48,265009.0,52.0125,52.0125,51.9077,51.9252,265009.0
2021-12-21 13:55:00,59.48,59.52,59.43,59.44,170472.0,51.9252,51.9601,51.8815,51.8902,170472.0
2021-12-21 14:00:00,59.44,59.48,59.41,59.45,135385.0,51.8902,51.9252,51.864,51.899,135385.0
2021-12-21 14:05:00,59.44,59.46,59.38,59.45,149792.0,51.8902,51.9077,51.8379,51.899,149792.0
2021-12-21 14:10:00,59.44,59.52,59.41,59.47,138119.0,51.8902,51.9601,51.864,51.9164,138119.0
2021-12-21 14:15:00,59.47,59.51,59.43,59.51,133483.0,51.9164,51.9513,51.8815,51.9513,133483.0
2021-12-21 14:20:00,59.51,59.55,59.44,59.46,100085.0,51.9513,51.9863,51.8902,51.9077,100085.0
2021-12-21 14:25:00,59.45,59.46,59.38,59.39,205906.0,51.899,51.9077,51.8379,51.8466,205906.0
2021-12-21 14:30:00,59.39,59.42,59.35,59.4,196942.0,51.8466,51.8728,51.8117,51.8553,196942.0
2021-12-21 14:35:00,59.39,59.39,59.25,59.25,160291.0,51.8466,51.8466,51.7244,51.7244,160291.0
2021-12-21 14:40:00,59.26,59.3,59.22,59.27,205157.0,51.7331,51.768,51.6982,51.7418,205157.0
2021-12-21 14:45:00,59.27,59.33,59.22,59.23,220806.0,51.7418,51.7942,51.6982,51.7069,220806.0
2021-12-21 14:50:00,59.23,59.27,59.18,59.27,222392.0,51.7069,51.7418,51.6633,51.7418,222392.0
2021-12-21 14:55:00,59.27,59.3,59.22,59.24,174725.0,51.7418,51.768,51.6982,51.7156,174725.0
2021-12-21 15:00:00,59.23,59.24,59.17,59.19,146057.0,51.7069,51.7156,51.6545,51.672,146057.0
2021-12-21 15:05:00,59.19,59.24,59.16,59.23,134504.0,51.672,51.7156,51.6458,51.7069,134504.0
2021-12-21 15:10:00,59.23,59.33,59.22,59.33,165705.0,51.7069,51.7942,51.6982,51.7942,165705.0
2021-12-21 15:15:00,59.33,59.39,59.3,59.38,166938.0,51.7942,51.8466,51.768,51.8379,166938.0
2021-12-21 15:20:00,59.39,59.43,59.33,59.4,135437.0,51.8466,51.8815,51.7942,51.8553,135437.0
2021-12-21 15:25:00,59.4,59.43,59.27,59.3,210639.0,51.8553,51.8815,51.7418,51.768,210639.0
2021-12-21 15:30:00,59.3,59.41,59.3,59.39,322757.0,51.768,51.864,51.768,51.8466,322757.0
2021-12-21 15:35:00,59.39,59.56,59.38,59.51,732251.0,51.8466,51.995,51.8379,51.9513,732251.0
2021-12-21 15:40:00,59.52,59.61,59.46,59.47,741258.0,51.9601,52.0386,51.9077,51.9164,741258.0
2021-12-21 15:45:00,59.46,59.47,59.32,59.41,529178.0,51.9077,51.9164,51.7855,51.864,529178.0
2021-12-21 15:50:00,59.41,59.47,59.32,59.4,607345.0,51.864,51.9164,51.7855,51.8553,607345.0
2021-12-21 15:55:00,59.4,59.41,59.35,59.38,1228178.0,51.8553,51.864,51.8117,51.8379,1228178.0
2021-12-22 09:30:00,59.33,59.37,59.1,59.33,477426.0,51.7942,51.8291,51.5934,51.7942,477426.0
2021-12-22 09:35:00,59.32,59.62,59.29,59.57,713030.0,51.7855,52.0474,51.7593,52.0037,713030.0
2021-12-22 09:40:00,59.56,59.72,59.51,59.58,209086.0,51.995,52.1347,51.9513,52.0125,209086.0
2021-12-22 09:45:00,59.58,59.61,59.35,59.41,289498.0,52.0125,52.0386,51.8117,51.864,289498.0
2021-12-22 09:50:00,59.41,59.47,59.26,59.47,271444.0,51.864,51.9164,51.7331,51.9164,271444.0
2021-12-22 09:55:00,59.46,59.71,59.45,59.71,175827.0,51.9077,52.1259,51.899,52.1259,175827.0
2021-12-22 10:00:00,59.71,59.94,59.66,59.87,303162.0,52.1259,52.3267,52.0823,52.2656,303162.0
2021-12-22 10:05:00,59.89,59.9,59.67,59.69,168699.0,52.2831,52.2918,52.091,52.1085,168699.0
2021-12-22 10:10:00,59.68,59.86,59.67,59.83,143773.0,52.0998,52.2569,52.091,52.2307,143773.0
2021-12-22 10:15:00,59.84,59.91,59.77,59.79,128194.0,52.2394,52.3005,52.1783,52.1958,128194.0
2021-12-22 10:20:00,59.79,59.85,59.73,59.82,75084.0,52.1958,52.2482,52.1434,52.222,75084.0
2021-12-22 10:25:00,59.81,59.84,59.76,59.77,85665.0,52.2132,52.2394,52.1696,52.1783,85665.0
2021-12-22 10:30:00,59.77,59.87,59.74,59.86,148552.0,52.1783,52.2656,52.1521,52.2569,148552.0
2021-12-22 10:35:00,59.86,59.88,59.77,59.79,225103.0,52.2569,52.2743,52.1783,52.1958,225103.0
2021-12-22 10:40:00,59.79,59.83,59.71,59.73,134536.0,52.1958,52.2307,52.1259,52.1434,134536.0
2021-12-22 10:45:00,59.73,59.79,59.7,59.79,159129.0,52.1434,52.1958,52.1172,52.1958,159129.0
2021-12-22 10:50:00,59.79,59.85,59.75,59.83,200515.0,52.1958,52.2482,52.1609,52.2307,200515.0
2021-12-22 10:55:00,59.84,59.84,59.76,59.78,93233.0,52.2394,52.2394,52.1696,52.1871,93233.0
2021-12-22 11:00:00,59.77,59.83,59.7,59.72,119365.0,52.1783,52.2307,52.1172,52.1347,119365.0
2021-12-22 11:05:00,59.72,59.76,59.62,59.66,178640.0,52.1347,52.1696,52.0474,52.0823,178640.0
2021-12-22 11:10:00,59.65,59.72,59.65,59.68,110901.0,52.0736,52.1347,52.0736,52.0998,110901.0
2021-12-22 11:15:00,59.69,59.69,59.61,59.67,156469.0,52.1085,52.1085,52.0386,52.091,156469.0
2021-12-22 11:20:00,59.67,59.68,59.57,59.62,170365.0,52.091,52.0998,52.0037,52.0474,170365.0
2021-12-22 11:25:00,59.62,59.62,59.54,59.61,126157.0,52.0474,52.0474,51.9775,52.0386,126157.0
2021-12-22 11:30:00,59.61,59.67,59.57,59.65,116316.0,52.0386,52.091,52.0037,52.0736,116316.0
2021-12-22 11:35:00,59.65,59.73,59.64,59.72,125978.0,52.0736,52.1434,52.0648,52.1347,125978.0
2021-12-22 11:40:00,59.71,59.72,59.6,59.61,143710.0,52.1259,52.1347,52.0299,52.0386,143710.0
2021-12-22 11:45:00,59.61,59.64,59.58,59.63,89570.0,52.0386,52.0648,52.0125,52.0561,89570.0
2021-12-22 11:50:00,59.64,59.66,59.62,59.63,47079.0,52.0648,52.0823,52.0474,52.0561,47079.0
2021-12-22 11:55:00,59.63,59.65,59.6,59.63,74020.0,52.0561,52.0736,52.0299,52.0561,74020.0
2021-12-22 12:00:00,59.63,59.63,59.56,59.61,123787.0,52.0561,52.0561,51.995,52.0386,123787.0
2021-12-22 12:05:00,59.61,59.62,59.56,59.58,151314.0,52.0386,52.0474,51.995,52.0125,151314.0
2021-12-22 12:10:00,59.58,59.58,59.5,59.51,90500.0,52.0125,52.0125,51.9426,51.9513,90500.0
2021-12-22 12:15:00,59.52,59.55,59.47,59.5,97614.0,51.9601,51.9863,51.9164,51.9426,97614.0
2021-12-22 12:20:00,59.5,59.55,59.48,59.52,82236.0,51.9426,51.9863,51.9252,51.9601,82236.0
2021-12-22 12:25:00,59.52,59.59,59.52,59.59,105535.0,51.9601,52.0212,51.9601,52.0212,105535.0
2021-12-22 12:30:00,59.58,59.62,59.56,59.59,48295.0,52.0125,52.0474,51.995,52.0212,48295.0
2021-12-22 12:35:00,59.59,59.63,59.58,59.61,91040.0,52.0212,52.0561,52.0125,52.0386,91040.0
2021-12-22 12:40:00,59.61,59.63,59.56,59.62,70089.0,52.0386,52.0561,51.995,52.0474,70089.0
2021-12-22 12:45:00,59.62,59.66,59.6,59.65,86095.0,52.0474,52.0823,52.0299,52.0736,86095.0
2021-12-22 12:50:00,59.65,59.71,59.64,59.7,64931.0,52.0736,52.1259,52.0648,52.1172,64931.0
2021-12-22 12:55:00,59.71,59.75,59.7,59.72,50313.0,52.1259,52.1609,52.1172,52.1347,50313.0
2021-12-22 13:00:00,59.71,59.74,59.68,59.7,164405.0,52.1259,52.1521,52.0998,52.1172,164405.0
2021-12-22 13:05:00,59.71,59.72,59.67,59.69,50876.0,52.1259,52.1347,52.091,52.1085,50876.0
2021-12-22 13:10:00,59.69,59.74,59.68,59.73,69595.0,52.1085,52.1521,52.0998,52.1434,69595.0
2021-12-22 13:15:00,59.72,59.73,59.68,59.69,50307.0,52.1347,52.1434,52.0998,52.1085,50307.0
2021-12-22 13:20:00,59.68,59.74,59.68,59.71,53713.0,52.0998,52.1521,52.0998,52.1259,53713.0
2021-12-22 13:25:00,59.71,59.72,59.65,59.69,86513.0,52.1259,52.1347,52.0736,52.1085,86513.0
2021-12-22 13:30:00,59.7,59.7,59.61,59.62,79319.0,52.1172,52.1172,52.0386,52.0474,79319.0
2021-12-22 13:35:00,59.62,59.67,59.61,59.62,76625.0,52.0474,52.091,52.0386,52.0474,76625.0
2021-12-22 13:40:00,59.63,59.65,59.61,59.63,83129.0,52.0561,52.0736,52.0386,52.0561,83129.0
2021-12-22 13:45:00,59.62,59.65,59.61,59.63,63078.0,52.0474,52.0736,52.0386,52.0561,63078.0
2021-12-22 13:50:00,59.63,59.67,59.6,59.61,68030.0,52.0561,52.091,52.0299,52.0386,68030.0
2021-12-22 13:55:00,59.6,59.65,59.57,59.58,71373.0,52.0299,52.0736,52.0037,52.0125,71373.0
2021-12-22 14:00:00,59.57,59.58,59.51,59.54,130934.0,52.0037,52.0125,51.9513,51.9775,130934.0
2021-12-22 14:05:00,59.54,59.57,59.51,59.57,69106.0,51.9775,52.0037,51.9513,52.0037,69106.0
2021-12-22 14:10:00,59.56,59.61,59.55,59.58,53325.0,51.995,52.0386,51.9863,52.0125,53325.0
2021-12-22 14:15:00,59.57,59.58,59.53,59.55,60623.0,52.0037,52.0125,51.9688,51.9863,60623.0
2021-12-22 14:20:00,59.56,59.59,59.55,59.55,42259.0,51.995,52.0212,51.9863,51.9863,42259.0
2021-12-22 14:25:00,59.56,59.56,59.45,59.48,103828.0,51.995,51.995,51.899,51.9252,103828.0
2021-12-22 14:30:00,59.48,59.52,59.46,59.5,85473.0,51.9252,51.9601,51.9077,51.9426,85473.0
2021-12-22 14:35:00,59.49,59.55,59.46,59.52,103528.0,51.9339,51.9863,51.9077,51.9601,103528.0
2021-12-22 14:40:00,59.52,59.53,59.48,59.48,92683.0,51.9601,51.9688,51.9252,51.9252,92683.0
2021-12-22 14:45:00,59.49,59.58,59.49,59.56,95280.0,51.9339,52.0125,51.9339,51.995,95280.0
2021-12-22 14:50:00,59.56,59.57,59.52,59.55,78920.0,51.995,52.0037,51.9601,51.9863,78920.0
2021-12-22 14:55:00,59.55,59.56,59.5,59.52,70280.0,51.9863,51.995,51.9426,51.9601,70280.0
2021-12-22 15:00:00,59.51,59.56,59.5,59.54,70373.0,51.9513,51.995,51.9426,51.9775,70373.0
2021-12-22 15:05:00,59.54,59.55,59.5,59.53,98088.0,51.9775,51.9863,51.9426,51.9688,98088.0
2021-12-22 15:10:00,59.53,59.57,59.5,59.56,70968.0,51.9688,52.0037,51.9426,51.995,70968.0
2021-12-22 15:15:00,59.57,59.59,59.51,59.55,145291.0,52.0037,52.0212,51.9513,51.9863,145291.0
2021-12-22 15:20:00,59.55,59.57,59.52,59.53,83972.0,51.9863,52.0037,51.9601,51.9688,83972.0
2021-12-22 15:25:00,59.54,59.58,59.52,59.53,70894.0,51.9775,52.0125,51.9601,51.9688,70894.0
2021-12-22 15:30:00,59.53,59.59,59.5,59.54,142883.0,51.9688,52.0212,51.9426,51.9775,142883.0
2021-12-22 15:35:00,59.53,59.54,59.46,59.47,120990.0,51.9688,51.9775,51.9077,51.9164,120990.0
2021-12-22 15:40:00,59.47,59.54,59.45,59.51,182994.0,51.9164,51.9775,51.899,51.9513,182994.0
2021-12-22 15:45:00,59.51,59.59,59.49,59.52,196584.0,51.9513,52.0212,51.9339,51.9601,196584.0
2021-12-22 15:50:00,59.52,59.62,59.52,59.58,242978.0,51.9601,52.0474,51.9601,52.0125,242978.0
2021-12-22 15:55:00,59.59,59.62,59.57,59.6,460541.0,52.0212,52.0474,52.0037,52.0299,460541.0
2021-12-23 09:30:00,59.99,60.54,59.95,60.53,686635.0,52.3704,52.8505,52.3355,52.8418,686635.0
2021-12-23 09:35:00,60.52,60.75,60.46,60.67,486963.0,52.8331,53.0338,52.7807,52.964,486963.0
2021-12-23 09:40:00,60.67,60.73,60.57,60.68,311752.0,52.964,53.0164,52.8767,52.9727,311752.0
2021-12-23 09:45:00,60.68,60.78,60.62,60.66,309335.0,52.9727,53.06,52.9204,52.9553,309335.0
2021-12-23 09:50:00,60.66,60.66,60.45,60.5,210354.0,52.9553,52.9553,52.772,52.8156,210354.0
2021-12-23 09:55:00,60.51,60.51,60.27,60.28,193350.0,52.8243,52.8243,52.6148,52.6235,193350.0
2021-12-23 10:00:00,60.27,60.28,60.05,60.15,417281.0,52.6148,52.6235,52.4228,52.5101,417281.0
2021-12-23 10:05:00,60.16,60.28,60.14,60.27,169178.0,52.5188,52.6235,52.5013,52.6148,169178.0
2021-12-23 10:10:00,60.27,60.41,60.25,60.32,203644.0,52.6148,52.737,52.5974,52.6585,203644.0
2021-12-23 10:15:00,60.32,60.36,60.28,60.32,181110.0,52.6585,52.6934,52.6235,52.6585,181110.0
2021-12-23 10:20:00,60.32,60.33,60.18,60.21,126411.0,52.6585,52.6672,52.5362,52.5624,126411.0
2021-12-23 10:25:00,60.2,60.22,60.14,60.15,90855.0,52.5537,52.5712,52.5013,52.5101,90855.0
2021-12-23 10:30:00,60.16,60.2,60.11,60.13,152917.0,52.5188,52.5537,52.4751,52.4926,152917.0
2021-12-23 10:35:00,60.12,60.18,60.12,60.16,103444.0,52.4839,52.5362,52.4839,52.5188,103444.0
2021-12-23 10:40:00,60.17,60.21,60.1,60.16,133995.0,52.5275,52.5624,52.4664,52.5188,133995.0
2021-12-23 10:45:00,60.16,60.17,60.09,60.16,122426.0,52.5188,52.5275,52.4577,52.5188,122426.0
2021-12-23 10:50:00,60.15,60.19,60.09,60.1,241933.0,52.5101,52.545,52.4577,52.4664,241933.0
2021-12-23 10:55:00,60.1,60.12,60.05,60.08,100948.0,52.4664,52.4839,52.4228,52.4489,100948.0
2021-12-23 11:00:00,60.08,60.14,60.05,60.13,122951.0,52.4489,52.5013,52.4228,52.4926,122951.0
2021-12-23 11:05:00,60.13,60.18,60.08,60.12,228611.0,52.4926,52.5362,52.4489,52.4839,228611.0
2021-12-23 11:10:00,60.12,60.14,60.08,60.12,125833.0,52.4839,52.5013,52.4489,52.4839,125833.0
2021-12-23 11:15:00,60.13,60.2,60.07,60.13,163561.0,52.4926,52.5537,52.4402,52.4926,163561.0
2021-12-23 11:20:00,60.13,60.18,60.11,60.15,108704.0,52.4926,52.5362,52.4751,52.5101,108704.0
2021-12-23 11:25:00,60.15,60.21,60.11,60.15,124653.0,52.5101,52.5624,52.4751,52.5101,124653.0
2021-12-23 11:30:00,60.14,60.16,60.11,60.13,82168.0,52.5013,52.5188,52.4751,52.4926,82168.0
2021-12-23 11:35:00,60.12,60.15,60.08,60.11,114241.0,52.4839,52.5101,52.4489,52.4751,114241.0
2021-12-23 11:40:00,60.12,60.15,60.11,60.13,99985.0,52.4839,52.5101,52.4751,52.4926,99985.0
2021-12-23 11:45:00,60.13,60.17,60.11,60.12,66979.0,52.4926,52.5275,52.4751,52.4839,66979.0
2021-12-23 11:50:00,60.12,60.16,60.11,60.15,46157.0,52.4839,52.5188,52.4751,52.5101,46157.0
2021-12-23 11:55:00,60.14,60.2,60.14,60.17,164108.0,52.5013,52.5537,52.5013,52.5275,164108.0
2021-12-23 12:00:00,60.16,60.17,60.11,60.11,96390.0,52.5188,52.5275,52.4751,52.4751,96390.0
2021-12-23 12:05:00,60.12,60.15,60.11,60.13,52807.0,52.4839,52.5101,52.4751,52.4926,52807.0
2021-12-23 12:10:00,60.13,60.18,60.11,60.13,86064.0,52.4926,52.5362,52.4751,52.4926,86064.0
2021-12-23 12:15:00,60.13,60.15,60.11,60.13,84040.0,52.4926,52.5101,52.4751,52.4926,84040.0
2021-12-23 12:20:00,60.12,60.17,60.11,60.17,57047.0,52.4839,52.5275,52.4751,52.5275,57047.0
2021-12-23 12:25:00,60.16,60.18,60.12,60.16,111479.0,52.5188,52.5362,52.4839,52.5188,111479.0
2021-12-23 12:30:00,60.16,60.22,60.15,60.21,114028.0,52.5188,52.5712,52.5101,52.5624,114028.0
2021-12-23 12:35:00,60.2,60.22,60.17,60.2,66156.0,52.5537,52.5712,52.5275,52.5537,66156.0
2021-12-23 12:40:00,60.2,60.23,60.16,60.19,108010.0,52.5537,52.5799,52.5188,52.545,108010.0
2021-12-23 12:45:00,60.19,60.21,60.18,60.18,65815.0,52.545,52.5624,52.5362,52.5362,65815.0
2021-12-23 12:50:00,60.18,60.22,60.18,60.21,75283.0,52.5362,52.5712,52.5362,52.5624,75283.0
2021-12-23 12:55:00,60.21,60.24,60.18,60.2,148502.0,52.5624,52.5886,52.5362,52.5537,148502.0
2021-12-23 13:00:00,60.2,60.22,60.18,60.19,64095.0,52.5537,52.5712,52.5362,52.545,64095.0
2021-12-23 13:05:00,60.19,60.21,60.14,60.2,169662.0,52.545,52.5624,52.5013,52.5537,169662.0
2021-12-23 13:10:00,60.2,60.27,60.19,60.22,151610.0,52.5537,52.6148,52.545,52.5712,151610.0
2021-12-23 13:15:00,60.22,60.24,60.19,60.23,38149.0,52.5712,52.5886,52.545,52.5799,38149.0
2021-12-23 13:20:00,60.22,60.24,60.21,60.22,47089.0,52.5712,52.5886,52.5624,52.5712,47089.0
2021-12-23 13:25:00,60.22,60.28,60.21,60.28,127687.0,52.5712,52.6235,52.5624,52.6235,127687.0
2021-12-23 13:30:00,60.28,60.33,60.27,60.28,155592.0,52.6235,52.6672,52.6148,52.6235,155592.0
2021-12-23 13:35:00,60.28,60.29,60.26,60.27,76341.0,52.6235,52.6323,52.6061,52.6148,76341.0
2021-12-23 13:40:00,60.27,60.3,60.25,60.28,69944.0,52.6148,52.641,52.5974,52.6235,69944.0
2021-12-23 13:45:00,60.29,60.34,60.28,60.29,111214.0,52.6323,52.6759,52.6235,52.6323,111214.0
2021-12-23 13:50:00,60.29,60.32,60.26,60.31,95994.0,52.6323,52.6585,52.6061,52.6497,95994.0
2021-12-23 13:55:00,60.31,60.37,60.29,60.36,122335.0,52.6497,52.7021,52.6323,52.6934,122335.0
2021-12-23 14:00:00,60.37,60.37,60.29,60.3,82104.0,52.7021,52.7021,52.6323,52.641,82104.0
2021-12-23 14:05:00,60.31,60.37,60.3,60.34,84998.0,52.6497,52.7021,52.641,52.6759,84998.0
2021-12-23 14:10:00,60.35,60.39,60.34,60.38,72485.0,52.6847,52.7196,52.6759,52.7108,72485.0
2021-12-23 14:15:00,60.38,60.42,60.33,60.41,169013.0,52.7108,52.7458,52.6672,52.737,169013.0
2021-12-23 14:20:00,60.41,60.41,60.39,60.41,89698.0,52.737,52.737,52.7196,52.737,89698.0
2021-12-23 14:25:00,60.41,60.44,60.37,60.38,87838.0,52.737,52.7632,52.7021,52.7108,87838.0
2021-12-23 14:30:00,60.38,60.43,60.37,60.42,117850.0,52.7108,52.7545,52.7021,52.7458,117850.0
2021-12-23 14:35:00,60.41,60.42,60.34,60.35,76441.0,52.737,52.7458,52.6759,52.6847,76441.0
2021-12-23 14:40:00,60.35,60.35,60.28,60.31,121945.0,52.6847,52.6847,52.6235,52.6497,121945.0
2021-12-23 14:45:00,60.3,60.34,60.29,60.29,68866.0,52.641,52.6759,52.6323,52.6323,68866.0
2021-12-23 14:50:00,60.3,60.35,60.29,60.34,63817.0,52.641,52.6847,52.6323,52.6759,63817.0
2021-12-23 14:55:00,60.34,60.35,60.31,60.33,45146.0,52.6759,52.6847,52.6497,52.6672,45146.0
2021-12-23 15:00:00,60.33,60.34,60.3,60.3,74948.0,52.6672,52.6759,52.641,52.641,74948.0
2021-12-23 15:05:00,60.3,60.37,60.29,60.31,107160.0,52.641,52.7021,52.6323,52.6497,107160.0
2021-12-23 15:10:00,60.31,60.32,60.26,60.29,74760.0,52.6497,52.6585,52.6061,52.6323,74760.0
2021-12-23 15:15:00,60.29,60.3,60.21,60.22,74291.0,52.6323,52.641,52.5624,52.5712,74291.0
2021-12-23 15:20:00,60.21,60.27,60.21,60.22,146957.0,52.5624,52.6148,52.5624,52.5712,146957.0
2021-12-23 15:25:00,60.23,60.33,60.22,60.33,125813.0,52.5799,52.6672,52.5712,52.6672,125813.0
2021-12-23 15:30:00,60.32,60.33,60.25,60.27,169400.0,52.6585,52.6672,52.5974,52.6148,169400.0
2021-12-23 15:35:00,60.27,60.34,60.25,60.3,170278.0,52.6148,52.6759,52.5974,52.641,170278.0
2021-12-23 15:40:00,60.3,60.33,60.3,60.33,249174.0,52.641,52.6672,52.641,52.6672,249174.0
2021-12-23 15:45:00,60.33,60.35,60.27,60.3,283466.0,52.6672,52.6847,52.6148,52.641,283466.0
2021-12-23 15:50:00,60.29,60.39,60.26,60.32,435149.0,52.6323,52.7196,52.6061,52.6585,435149.0
2021-12-23 15:55:00,60.32,60.32,60.19,60.22,702024.0,52.6585,52.6585,52.545,52.5712,702024.0
2021-12-27 09:30:00,60.4,60.75,60.22,60.23,477760.0,52.7283,53.0338,52.5712,52.5799,477760.0
2021-12-27 09:35:00,60.23,60.23,60.0,60.14,297703.0,52.5799,52.5799,52.3791,52.5013,297703.0
2021-12-27 09:40:00,60.13,60.48,60.12,60.47,283064.0,52.4926,52.7981,52.4839,52.7894,283064.0
2021-12-27 09:45:00,60.5,60.93,60.47,60.92,349134.0,52.8156,53.191,52.7894,53.1823,349134.0
2021-12-27 09:50:00,60.91,60.94,60.61,60.61,284538.0,53.1735,53.1997,52.9116,52.9116,284538.0
2021-12-27 09:55:00,60.63,60.63,60.39,60.42,163827.0,52.9291,52.9291,52.7196,52.7458,163827.0
2021-12-27 10:00:00,60.42,60.43,60.32,60.37,167156.0,52.7458,52.7545,52.6585,52.7021,167156.0
2021-12-27 10:05:00,60.37,60.46,60.33,60.44,190561.0,52.7021,52.7807,52.6672,52.7632,190561.0
2021-12-27 10:10:00,60.42,60.53,60.37,60.5,170558.0,52.7458,52.8418,52.7021,52.8156,170558.0
2021-12-27 10:15:00,60.5,60.55,60.45,60.55,140690.0,52.8156,52.8592,52.772,52.8592,140690.0
2021-12-27 10:20:00,60.55,60.62,60.54,60.62,200412.0,52.8592,52.9204,52.8505,52.9204,200412.0
2021-12-27 10:25:00,60.61,60.72,60.57,60.72,136338.0,52.9116,53.0077,52.8767,53.0077,136338.0
2021-12-27 10:30:00,60.73,60.77,60.64,60.66,227113.0,53.0164,53.0513,52.9378,52.9553,227113.0
2021-12-27 10:35:00,60.66,60.7,60.61,60.62,165536.0,52.9553,52.9902,52.9116,52.9204,165536.0
2021-12-27 10:40:00,60.62,60.69,60.61,60.69,174405.0,52.9204,52.9815,52.9116,52.9815,174405.0
2021-12-27 10:45:00,60.69,60.73,60.63,60.73,140903.0,52.9815,53.0164,52.9291,53.0164,140903.0
2021-12-27 10:50:00,60.73,60.84,60.73,60.83,146736.0,53.0164,53.1124,53.0164,53.1037,146736.0
2021-12-27 10:55:00,60.83,60.85,60.76,60.84,132637.0,53.1037,53.1211,53.0426,53.1124,132637.0
2021-12-27 11:00:00,60.84,60.91,60.81,60.91,157080.0,53.1124,53.1735,53.0862,53.1735,157080.0
2021-12-27 11:05:00,60.91,60.91,60.8,60.85,254864.0,53.1735,53.1735,53.0775,53.1211,254864.0
2021-12-27 11:10:00,60.85,60.89,60.81,60.85,145063.0,53.1211,53.1561,53.0862,53.1211,145063.0
2021-12-27 11:15:00,60.85,60.92,60.83,60.9,193277.0,53.1211,53.1823,53.1037,53.1648,193277.0
2021-12-27 11:20:00,60.89,60.91,60.85,60.89,194588.0,53.1561,53.1735,53.1211,53.1561,194588.0
2021-12-27 11:25:00,60.88,60.94,60.81,60.82,172815.0,53.1473,53.1997,53.0862,53.095,172815.0
2021-12-27 11:30:00,60.81,60.82,60.68,60.69,127621.0,53.0862,53.095,52.9727,52.9815,127621.0
2021-12-27 11:35:00,60.69,60.72,60.67,60.69,112705.0,52.9815,53.0077,52.964,52.9815,112705.0
2021-12-27 11:40:00,60.69,60.74,60.68,60.69,138574.0,52.9815,53.0251,52.9727,52.9815,138574.0
2021-12-27 11:45:00,60.7,60.71,60.64,60.65,118683.0,52.9902,52.9989,52.9378,52.9465,118683.0
2021-12-27 11:50:00,60.65,60.69,60.62,60.67,139558.0,52.9465,52.9815,52.9204,52.964,139558.0
2021-12-27 11:55:00,60.68,60.68,60.59,60.59,92638.0,52.9727,52.9727,52.8942,52.8942,92638.0
2021-12-27 12:00:00,60.6,60.65,60.59,60.65,131682.0,52.9029,52.9465,52.8942,52.9465,131682.0
2021-12-27 12:05:00,60.65,60.71,60.64,60.71,97764.0,52.9465,52.9989,52.9378,52.9989,97764.0
2021-12-27 12:10:00,60.71,60.76,60.68,60.74,140853.0,52.9989,53.0426,52.9727,53.0251,140853.0
2021-12-27 12:15:00,60.74,60.75,60.66,60.71,61911.0,53.0251,53.0338,52.9553,52.9989,61911.0
2021-12-27 12:20:00,60.71,60.72,60.68,60.7,125512.0,52.9989,53.0077,52.9727,52.9902,125512.0
2021-12-27 12:25:00,60.71,60.75,60.7,60.74,72795.0,52.9989,53.0338,52.9902,53.0251,72795.0
2021-12-27 12:30:00,60.74,60.75,60.69,60.7,61103.0,53.0251,53.0338,52.9815,52.9902,61103.0
2021-12-27 12:35:00,60.69,60.69,60.59,60.61,74044.0,52.9815,52.9815,52.8942,52.9116,74044.0
2021-12-27 12:40:00,60.62,60.64,60.6,60.62,117036.0,52.9204,52.9378,52.9029,52.9204,117036.0
2021-12-27 12:45:00,60.62,60.62,60.6,60.62,110816.0,52.9204,52.9204,52.9029,52.9204,110816.0
2021-12-27 12:50:00,60.62,60.62,60.57,60.61,116248.0,52.9204,52.9204,52.8767,52.9116,116248.0
2021-12-27 12:55:00,60.61,60.69,60.6,60.67,54855.0,52.9116,52.9815,52.9029,52.964,54855.0
2021-12-27 13:00:00,60.67,60.68,60.62,60.65,136549.0,52.964,52.9727,52.9204,52.9465,136549.0
2021-12-27 13:05:00,60.64,60.72,60.64,60.7,27421.0,52.9378,53.0077,52.9378,52.9902,27421.0
2021-12-27 13:10:00,60.7,60.7,60.66,60.68,43594.0,52.9902,52.9902,52.9553,52.9727,43594.0
2021-12-27 13:15:00,60.67,60.69,60.63,60.69,69063.0,52.964,52.9815,52.9291,52.9815,69063.0
2021-12-27 13:20:00,60.69,60.69,60.58,60.61,73899.0,52.9815,52.9815,52.8854,52.9116,73899.0
2021-12-27 13:25:00,60.61,60.64,60.57,60.58,70779.0,52.9116,52.9378,52.8767,52.8854,70779.0
2021-12-27 13:30:00,60.59,60.62,60.58,60.6,62820.0,52.8942,52.9204,52.8854,52.9029,62820.0
2021-12-27 13:35:00,60.59,60.62,60.58,60.6,48191.0,52.8942,52.9204,52.8854,52.9029,48191.0
2021-12-27 13:40:00,60.6,60.61,60.56,60.59,86705.0,52.9029,52.9116,52.868,52.8942,86705.0
2021-12-27 13:45:00,60.59,60.61,60.55,60.59,90347.0,52.8942,52.9116,52.8592,52.8942,90347.0
2021-12-27 13:50:00,60.6,60.62,60.58,60.6,65636.0,52.9029,52.9204,52.8854,52.9029,65636.0
2021-12-27 13:55:00,60.61,60.63,60.58,60.62,79234.0,52.9116,52.9291,52.8854,52.9204,79234.0
2021-12-27 14:00:00,60.62,60.65,60.58,60.65,118097.0,52.9204,52.9465,52.8854,52.9465,118097.0
2021-12-27 14:05:00,60.65,60.65,60.62,60.64,64415.0,52.9465,52.9465,52.9204,52.9378,64415.0
2021-12-27 14:10:00,60.64,60.66,60.62,60.66,160124.0,52.9378,52.9553,52.9204,52.9553,160124.0
2021-12-27 14:15:00,60.66,60.67,60.64,60.64,73251.0,52.9553,52.964,52.9378,52.9378,73251.0
2021-12-27 14:20:00,60.64,60.65,60.58,60.59,103295.0,52.9378,52.9465,52.8854,52.8942,103295.0
2021-12-27 14:25:00,60.61,60.64,60.59,60.64,119582.0,52.9116,52.9378,52.8942,52.9378,119582.0
2021-12-27 14:30:00,60.63,60.66,60.62,60.64,93472.0,52.9291,52.9553,52.9204,52.9378,93472.0
2021-12-27 14:35:00,60.65,60.67,60.64,60.66,66445.0,52.9465,52.964,52.9378,52.9553,66445.0
2021-12-27 14:40:00,60.66,60.67,60.62,60.64,72121.0,52.9553,52.964,52.9204,52.9378,72121.0
2021-12-27 14:45:00,60.64,60.65,60.55,60.57,101630.0,52.9378,52.9465,52.8592,52.8767,101630.0
2021-12-27 14:50:00,60.57,60.57,60.49,60.49,93812.0,52.8767,52.8767,52.8069,52.8069,93812.0
2021-12-27 14:55:00,60.5,60.51,60.45,60.5,137411.0,52.8156,52.8243,52.772,52.8156,137411.0
2021-12-27 15:00:00,60.5,60.5,60.45,60.5,78780.0,52.8156,52.8156,52.772,52.8156,78780.0
2021-12-27 15:05:00,60.5,60.51,60.45,60.48,78089.0,52.8156,52.8243,52.772,52.7981,78089.0
2021-12-27 15:10:00,60.49,60.49,60.44,60.47,129491.0,52.8069,52.8069,52.7632,52.7894,129491.0
2021-12-27 15:15:00,60.46,60.49,60.43,60.48,108731.0,52.7807,52.8069,52.7545,52.7981,108731.0
2021-12-27 15:20:00,60.48,60.49,60.45,60.47,64603.0,52.7981,52.8069,52.772,52.7894,64603.0
2021-12-27 15:25:00,60.47,60.49,60.46,60.47,62930.0,52.7894,52.8069,52.7807,52.7894,62930.0
2021-12-27 15:30:00,60.47,60.48,60.45,60.47,89792.0,52.7894,52.7981,52.772,52.7894,89792.0
2021-12-27 15:35:00,60.47,60.48,60.43,60.45,106228.0,52.7894,52.7981,52.7545,52.772,106228.0
2021-12-27 15:40:00,60.45,60.55,60.44,60.54,181734.0,52.772,52.8592,52.7632,52.8505,181734.0
2021-12-27 15:45:00,60.54,60.6,60.51,60.59,185171.0,52.8505,52.9029,52.8243,52.8942,185171.0
2021-12-27 15:50:00,60.59,60.66,60.57,60.63,355839.0,52.8942,52.9553,52.8767,52.9291,355839.0
2021-12-27 15:55:00,60.63,60.68,60.61,60.68,573608.0,52.9291,52.9727,52.9116,52.9727,573608.0
2021-12-28 09:30:00,60.44,60.87,60.3,60.87,517821.0,52.7632,53.1386,52.641,53.1386,517821.0
2021-12-28 09:35:00,60.85,61.24,60.85,61.16,415011.0,53.1211,53.4616,53.1211,53.3918,415011.0
2021-12-28 09:40:00,61.17,61.33,61.14,61.18,323598.0,53.4005,53.5402,53.3743,53.4092,323598.0
2021-12-28 09:45:00,61.16,61.19,60.89,60.91,250183.0,53.3918,53.418,53.1561,53.1735,250183.0
2021-12-28 09:50:00,60.91,61.07,60.89,61.05,230442.0,53.1735,53.3132,53.1561,53.2957,230442.0
2021-12-28 09:55:00,61.05,61.14,60.99,61.09,287977.0,53.2957,53.3743,53.2434,53.3307,287977.0
2021-12-28 10:00:00,61.1,61.2,61.05,61.18,144908.0,53.3394,53.4267,53.2957,53.4092,144908.0
2021-12-28 10:05:00,61.17,61.21,61.03,61.03,147457.0,53.4005,53.4354,53.2783,53.2783,147457.0
2021-12-28 10:10:00,61.03,61.09,60.97,61.03,271754.0,53.2783,53.3307,53.2259,53.2783,271754.0
2021-12-28 10:15:00,61.03,61.11,60.97,61.02,116216.0,53.2783,53.3481,53.2259,53.2696,116216.0
2021-12-28 10:20:00,61.02,61.08,61.0,61.07,90251.0,53.2696,53.3219,53.2521,53.3132,90251.0
2021-12-28 10:25:00,61.08,61.09,61.01,61.02,92425.0,53.3219,53.3307,53.2608,53.2696,92425.0
2021-12-28 10:30:00,61.02,61.12,60.98,61.09,152096.0,53.2696,53.3569,53.2346,53.3307,152096.0
2021-12-28 10:35:00,61.1,61.11,60.99,61.03,98333.0,53.3394,53.3481,53.2434,53.2783,98333.0
2021-12-28 10:40:00,61.03,61.04,60.92,61.0,100749.0,53.2783,53.287,53.1823,53.2521,100749.0
2021-12-28 10:45:00,61.0,61.0,60.86,60.92,119141.0,53.2521,53.2521,53.1299,53.1823,119141.0
2021-12-28 10:50:00,60.92,60.93,60.8,60.82,93953.0,53.1823,53.191,53.0775,53.095,93953.0
2021-12-28 10:55:00,60.81,60.88,60.79,60.85,143852.0,53.0862,53.1473,53.0688,53.1211,143852.0
2021-12-28 11:00:00,60.85,60.87,60.81,60.83,124443.0,53.1211,53.1386,53.0862,53.1037,124443.0
2021-12-28 11:05:00,60.83,60.83,60.72,60.78,115445.0,53.1037,53.1037,53.0077,53.06,115445.0
2021-12-28 11:10:00,60.77,60.83,60.76,60.78,108526.0,53.0513,53.1037,53.0426,53.06,108526.0
2021-12-28 11:15:00,60.78,60.79,60.68,60.68,85880.0,53.06,53.0688,52.9727,52.9727,85880.0
2021-12-28 11:20:00,60.68,60.78,60.67,60.75,92066.0,52.9727,53.06,52.964,53.0338,92066.0
2021-12-28 11:25:00,60.74,60.77,60.69,60.77,131483.0,53.0251,53.0513,52.9815,53.0513,131483.0
2021-12-28 11:30:00,60.77,60.9,60.74,60.88,255950.0,53.0513,53.1648,53.0251,53.1473,255950.0
2021-12-28 11:35:00,60.88,60.98,60.85,60.97,110525.0,53.1473,53.2346,53.1211,53.2259,110525.0
2021-12-28 11:40:00,60.98,60.99,60.92,60.98,113809.0,53.2346,53.2434,53.1823,53.2346,113809.0
2021-12-28 11:45:00,60.98,60.99,60.9,60.91,109809.0,53.2346,53.2434,53.1648,53.1735,109809.0
2021-12-28 11:50:00,60.9,60.98,60.9,60.92,64687.0,53.1648,53.2346,53.1648,53.1823,64687.0
2021-12-28 11:55:00,60.92,60.94,60.9,60.9,112725.0,53.1823,53.1997,53.1648,53.1648,112725.0
2021-12-28 12:00:00,60.9,60.9,60.8,60.83,84901.0,53.1648,53.1648,53.0775,53.1037,84901.0
2021-12-28 12:05:00,60.83,60.84,60.78,60.78,55152.0,53.1037,53.1124,53.06,53.06,55152.0
2021-12-28 12:10:00,60.78,60.78,60.71,60.72,41612.0,53.06,53.06,52.9989,53.0077,41612.0
2021-12-28 12:15:00,60.72,60.73,60.65,60.66,101508.0,53.0077,53.0164,52.9465,52.9553,101508.0
2021-12-28 12:20:00,60.66,60.67,60.61,60.65,113069.0,52.9553,52.964,52.9116,52.9465,113069.0
2021-12-28 12:25:00,60.64,60.64,60.53,60.54,189211.0,52.9378,52.9378,52.8418,52.8505,189211.0
2021-12-28 12:30:00,60.55,60.55,60.5,60.54,174739.0,52.8592,52.8592,52.8156,52.8505,174739.0
2021-12-28 12:35:00,60.54,60.57,60.54,60.56,54671.0,52.8505,52.8767,52.8505,52.868,54671.0
2021-12-28 12:40:00,60.56,60.58,60.53,60.57,58478.0,52.868,52.8854,52.8418,52.8767,58478.0
2021-12-28 12:45:00,60.57,60.59,60.53,60.58,62502.0,52.8767,52.8942,52.8418,52.8854,62502.0
2021-12-28 12:50:00,60.58,60.63,60.58,60.59,63436.0,52.8854,52.9291,52.8854,52.8942,63436.0
2021-12-28 12:55:00,60.6,60.71,60.6,60.67,128276.0,52.9029,52.9989,52.9029,52.964,128276.0
2021-12-28 13:00:00,60.66,60.71,60.66,60.66,61861.0,52.9553,52.9989,52.9553,52.9553,61861.0
2021-12-28 13:05:00,60.66,60.71,60.66,60.67,61777.0,52.9553,52.9989,52.9553,52.964,61777.0
2021-12-28 13:10:00,60.68,60.76,60.67,60.73,125127.0,52.9727,53.0426,52.964,53.0164,125127.0
2021-12-28 13:15:00,60.73,60.79,60.71,60.72,81567.0,53.0164,53.0688,52.9989,53.0077,81567.0
2021-12-28 13:20:00,60.71,60.76,60.71,60.75,49430.0,52.9989,53.0426,52.9989,53.0338,49430.0
2021-12-28 13:25:00,60.75,60.75,60.71,60.74,60779.0,53.0338,53.0338,52.9989,53.0251,60779.0
2021-12-28 13:30:00,60.74,60.79,60.72,60.76,41129.0,53.0251,53.0688,53.0077,53.0426,41129.0
2021-12-28 13:35:00,60.77,60.79,60.71,60.74,81810.0,53.0513,53.0688,52.9989,53.0251,81810.0
2021-12-28 13:40:00,60.74,60.8,60.73,60.78,70888.0,53.0251,53.0775,53.0164,53.06,70888.0
2021-12-28 13:45:00,60.78,60.79,60.76,60.77,38400.0,53.06,53.0688,53.0426,53.0513,38400.0
2021-12-28 13:50:00,60.77,60.82,60.77,60.8,81405.0,53.0513,53.095,53.0513,53.0775,81405.0
2021-12-28 13:55:00,60.81,60.87,60.8,60.87,91375.0,53.0862,53.1386,53.0775,53.1386,91375.0
2021-12-28 14:00:00,60.86,60.86,60.76,60.76,103620.0,53.1299,53.1299,53.0426,53.0426,103620.0
2021-12-28 14:05:00,60.77,60.79,60.75,60.76,121880.0,53.0513,53.0688,53.0338,53.0426,121880.0
2021-12-28 14:10:00,60.75,60.76,60.71,60.72,48341.0,53.0338,53.0426,52.9989,53.0077,48341.0
2021-12-28 14:15:00,60.72,60.79,60.71,60.77,75202.0,53.0077,53.0688,52.9989,53.0513,75202.0
2021-12-28 14:20:00,60.77,60.77,60.7,60.7,89168.0,53.0513,53.0513,52.9902,52.9902,89168.0
2021-12-28 14:25:00,60.71,60.73,60.67,60.7,96179.0,52.9989,53.0164,52.964,52.9902,96179.0
2021-12-28 14:30:00,60.7,60.73,60.67,60.69,62887.0,52.9902,53.0164,52.964,52.9815,62887.0
2021-12-28 14:35:00,60.68,60.7,60.67,60.67,30017.0,52.9727,52.9902,52.964,52.964,30017.0
2021-12-28 14:40:00,60.68,60.7,60.66,60.7,47275.0,52.9727,52.9902,52.9553,52.9902,47275.0
2021-12-28 14:45:00,60.69,60.72,60.68,60.7,62353.0,52.9815,53.0077,52.9727,52.9902,62353.0
2021-12-28 14:50:00,60.7,60.71,60.66,60.71,70201.0,52.9902,52.9989,52.9553,52.9989,70201.0
2021-12-28 14:55:00,60.71,60.74,60.69,60.72,44172.0,52.9989,53.0251,52.9815,53.0077,44172.0
2021-12-28 15:00:00,60.72,60.74,60.68,60.69,45412.0,53.0077,53.0251,52.9727,52.9815,45412.0
2021-12-28 15:05:00,60.68,60.73,60.66,60.7,94391.0,52.9727,53.0164,52.9553,52.9902,94391.0
2021-12-28 15:10:00,60.7,60.76,60.69,60.75,70001.0,52.9902,53.0426,52.9815,53.0338,70001.0
2021-12-28 15:15:00,60.76,60.77,60.69,60.7,50390.0,53.0426,53.0513,52.9815,52.9902,50390.0
2021-12-28 15:20:00,60.7,60.72,60.67,60.69,72271.0,52.9902,53.0077,52.964,52.9815,72271.0
2021-12-28 15:25:00,60.7,60.74,60.68,60.73,71040.0,52.9902,53.0251,52.9727,53.0164,71040.0
2021-12-28 15:30:00,60.72,60.77,60.68,60.73,92330.0,53.0077,53.0513,52.9727,53.0164,92330.0
2021-12-28 15:35:00,60.73,60.78,60.73,60.74,103844.0,53.0164,53.06,53.0164,53.0251,103844.0
2021-12-28 15:40:00,60.74,60.77,60.73,60.74,108740.0,53.0251,53.0513,53.0164,53.0251,108740.0
2021-12-28 15:45:00,60.75,60.81,60.73,60.76,221289.0,53.0338,53.0862,53.0164,53.0426,221289.0
2021-12-28 15:50:00,60.76,60.76,60.6,60.63,359322.0,53.0426,53.0426,52.9029,52.9291,359322.0
2021-12-28 15:55:00,60.62,60.65,60.57,60.63,625607.0,52.9204,52.9465,52.8767,52.9291,625607.0
2021-12-29 09:30:00,60.81,60.84,60.35,60.82,424306.0,53.0862,53.1124,52.6847,53.095,424306.0
2021-12-29 09:35:00,60.82,60.98,60.57,60.68,284725.0,53.095,53.2346,52.8767,52.9727,284725.0
2021-12-29 09:40:00,60.69,60.78,60.49,60.55,216116.0,52.9815,53.06,52.8069,52.8592,216116.0
2021-12-29 09:45:00,60.57,60.6,60.27,60.34,235092.0,52.8767,52.9029,52.6148,52.6759,235092.0
2021-12-29 09:50:00,60.34,60.51,60.3,60.42,255136.0,52.6759,52.8243,52.641,52.7458,255136.0
2021-12-29 09:55:00,60.41,60.49,60.31,60.31,187381.0,52.737,52.8069,52.6497,52.6497,187381.0
2021-12-29 10:00:00,60.31,60.46,60.31,60.38,202173.0,52.6497,52.7807,52.6497,52.7108,202173.0
2021-12-29 10:05:00,60.38,60.46,60.32,60.45,239041.0,52.7108,52.7807,52.6585,52.772,239041.0
2021-12-29 10:10:00,60.44,60.49,60.34,60.45,182002.0,52.7632,52.8069,52.6759,52.772,182002.0
2021-12-29 10:15:00,60.46,60.58,60.35,60.55,171160.0,52.7807,52.8854,52.6847,52.8592,171160.0
2021-12-29 10:20:00,60.54,60.68,60.53,60.67,247122.0,52.8505,52.9727,52.8418,52.964,247122.0
2021-12-29 10:25:00,60.67,60.67,60.55,60.59,106812.0,52.964,52.964,52.8592,52.8942,106812.0
2021-12-29 10:30:00,60.6,60.68,60.57,60.67,144270.0,52.9029,52.9727,52.8767,52.964,144270.0
2021-12-29 10:35:00,60.66,60.67,60.52,60.52,130806.0,52.9553,52.964,52.8331,52.8331,130806.0
2021-12-29 10:40:00,60.53,60.59,60.51,60.56,115162.0,52.8418,52.8942,52.8243,52.868,115162.0
2021-12-29 10:45:00,60.55,60.63,60.55,60.61,88923.0,52.8592,52.9291,52.8592,52.9116,88923.0
2021-12-29 10:50:00,60.61,60.62,60.51,60.53,213497.0,52.9116,52.9204,52.8243,52.8418,213497.0
2021-12-29 10:55:00,60.53,60.61,60.49,60.58,202691.0,52.8418,52.9116,52.8069,52.8854,202691.0
2021-12-29 11:00:00,60.58,60.61,60.57,60.59,68805.0,52.8854,52.9116,52.8767,52.8942,68805.0
2021-12-29 11:05:00,60.59,60.68,60.57,60.67,138915.0,52.8942,52.9727,52.8767,52.964,138915.0
2021-12-29 11:10:00,60.67,60.67,60.59,60.61,148916.0,52.964,52.964,52.8942,52.9116,148916.0
2021-12-29 11:15:00,60.62,60.63,60.57,60.59,89432.0,52.9204,52.9291,52.8767,52.8942,89432.0
2021-12-29 11:20:00,60.59,60.62,60.55,60.6,89626.0,52.8942,52.9204,52.8592,52.9029,89626.0
2021-12-29 11:25:00,60.61,60.61,60.52,60.52,105328.0,52.9116,52.9116,52.8331,52.8331,105328.0
2021-12-29 11:30:00,60.53,60.53,60.46,60.49,88039.0,52.8418,52.8418,52.7807,52.8069,88039.0
2021-12-29 11:35:00,60.49,60.51,60.46,60.49,89718.0,52.8069,52.8243,52.7807,52.8069,89718.0
2021-12-29 11:40:00,60.48,60.5,60.41,60.44,212328.0,52.7981,52.8156,52.737,52.7632,212328.0
2021-12-29 11:45:00,60.45,60.5,60.42,60.5,95518.0,52.772,52.8156,52.7458,52.8156,95518.0
2021-12-29 11:50:00,60.5,60.53,60.48,60.5,72366.0,52.8156,52.8418,52.7981,52.8156,72366.0
2021-12-29 11:55:00,60.5,60.53,60.47,60.5,49326.0,52.8156,52.8418,52.7894,52.8156,49326.0
2021-12-29 12:00:00,60.5,60.54,60.49,60.53,46184.0,52.8156,52.8505,52.8069,52.8418,46184.0
2021-12-29 12:05:00,60.52,60.54,60.49,60.53,79860.0,52.8331,52.8505,52.8069,52.8418,79860.0
2021-12-29 12:10:00,60.53,60.54,60.46,60.5,82692.0,52.8418,52.8505,52.7807,52.8156,82692.0
2021-12-29 12:15:00,60.49,60.51,60.43,60.45,91992.0,52.8069,52.8243,52.7545,52.772,91992.0
2021-12-29 12:20:00,60.45,60.48,60.44,60.46,52274.0,52.772,52.7981,52.7632,52.7807,52274.0
2021-12-29 12:25:00,60.46,60.51,60.44,60.51,66839.0,52.7807,52.8243,52.7632,52.8243,66839.0
2021-12-29 12:30:00,60.51,60.58,60.5,60.58,321726.0,52.8243,52.8854,52.8156,52.8854,321726.0
2021-12-29 12:35:00,60.58,60.65,60.56,60.64,201601.0,52.8854,52.9465,52.868,52.9378,201601.0
2021-12-29 12:40:00,60.64,60.67,60.62,60.65,87002.0,52.9378,52.964,52.9204,52.9465,87002.0
2021-12-29 12:45:00,60.64,60.66,60.62,60.65,54385.0,52.9378,52.9553,52.9204,52.9465,54385.0
2021-12-29 12:50:00,60.65,60.65,60.61,60.63,91659.0,52.9465,52.9465,52.9116,52.9291,91659.0
2021-12-29 12:55:00,60.63,60.65,60.6,60.61,63583.0,52.9291,52.9465,52.9029,52.9116,63583.0
2021-12-29 13:00:00,60.62,60.67,60.6,60.65,84217.0,52.9204,52.964,52.9029,52.9465,84217.0
2021-12-29 13:05:00,60.64,60.7,60.64,60.68,87257.0,52.9378,52.9902,52.9378,52.9727,87257.0
2021-12-29 13:10:00,60.68,60.68,60.64,60.65,66435.0,52.9727,52.9727,52.9378,52.9465,66435.0
2021-12-29 13:15:00,60.65,60.66,60.61,60.64,56370.0,52.9465,52.9553,52.9116,52.9378,56370.0
2021-12-29 13:20:00,60.64,60.64,60.59,60.61,49520.0,52.9378,52.9378,52.8942,52.9116,49520.0
2021-12-29 13:25:00,60.61,60.65,60.6,60.61,65776.0,52.9116,52.9465,52.9029,52.9116,65776.0
2021-12-29 13:30:00,60.61,60.63,60.58,60.59,58938.0,52.9116,52.9291,52.8854,52.8942,58938.0
2021-12-29 13:35:00,60.59,60.63,60.57,60.59,80388.0,52.8942,52.9291,52.8767,52.8942,80388.0
2021-12-29 13:40:00,60.59,60.61,60.56,60.6,57117.0,52.8942,52.9116,52.868,52.9029,57117.0
2021-12-29 13:45:00,60.6,60.62,60.57,60.58,49591.0,52.9029,52.9204,52.8767,52.8854,49591.0
2021-12-29 13:50:00,60.57,60.61,60.56,60.57,109640.0,52.8767,52.9116,52.868,52.8767,109640.0
2021-12-29 13:55:00,60.56,60.65,60.56,60.64,81945.0,52.868,52.9465,52.868,52.9378,81945.0
2021-12-29 14:00:00,60.64,60.64,60.57,60.58,83239.0,52.9378,52.9378,52.8767,52.8854,83239.0
2021-12-29 14:05:00,60.58,60.63,60.57,60.62,61407.0,52.8854,52.9291,52.8767,52.9204,61407.0
2021-12-29 14:10:00,60.61,60.66,60.61,60.66,91416.0,52.9116,52.9553,52.9116,52.9553,91416.0
2021-12-29 14:15:00,60.65,60.66,60.63,60.65,86085.0,52.9465,52.9553,52.9291,52.9465,86085.0
2021-12-29 14:20:00,60.64,60.66,60.63,60.65,49775.0,52.9378,52.9553,52.9291,52.9465,49775.0
2021-12-29 14:25:00,60.65,60.66,60.62,60.64,89306.0,52.9465,52.9553,52.9204,52.9378,89306.0
2021-12-29 14:30:00,60.64,60.64,60.58,60.61,141004.0,52.9378,52.9378,52.8854,52.9116,141004.0
2021-12-29 14:35:00,60.61,60.65,60.6,60.64,78067.0,52.9116,52.9465,52.9029,52.9378,78067.0
2021-12-29 14:40:00,60.64,60.64,60.6,60.64,78282.0,52.9378,52.9378,52.9029,52.9378,78282.0
2021-12-29 14:45:00,60.64,60.65,60.61,60.62,65296.0,52.9378,52.9465,52.9116,52.9204,65296.0
2021-12-29 14:50:00,60.63,60.65,60.61,60.63,82805.0,52.9291,52.9465,52.9116,52.9291,82805.0
2021-12-29 14:55:00,60.63,60.65,60.6,60.61,46739.0,52.9291,52.9465,52.9029,52.9116,46739.0
2021-12-29 15:00:00,60.61,60.65,60.61,60.64,111735.0,52.9116,52.9465,52.9116,52.9378,111735.0
2021-12-29 15:05:00,60.63,60.66,60.6,60.64,114155.0,52.9291,52.9553,52.9029,52.9378,114155.0
2021-12-29 15:10:00,60.64,60.66,60.62,60.65,81012.0,52.9378,52.9553,52.9204,52.9465,81012.0
2021-12-29 15:15:00,60.65,60.67,60.61,60.63,76438.0,52.9465,52.964,52.9116,52.9291,76438.0
2021-12-29 15:20:00,60.63,60.65,60.59,60.62,74101.0,52.9291,52.9465,52.8942,52.9204,74101.0
2021-12-29 15:25:00,60.62,60.66,60.61,60.65,98408.0,52.9204,52.9553,52.9116,52.9465,98408.0
2021-12-29 15:30:00,60.66,60.68,60.61,60.67,185012.0,52.9553,52.9727,52.9116,52.964,185012.0
2021-12-29 15:35:00,60.67,60.7,60.65,60.67,163042.0,52.964,52.9902,52.9465,52.964,163042.0
2021-12-29 15:40:00,60.66,60.66,60.6,60.61,216871.0,52.9553,52.9553,52.9029,52.9116,216871.0
2021-12-29 15:45:00,60.61,60.68,60.6,60.66,126866.0,52.9116,52.9727,52.9029,52.9553,126866.0
2021-12-29 15:50:00,60.66,60.68,60.58,60.61,268605.0,52.9553,52.9727,52.8854,52.9116,268605.0
2021-12-29 15:55:00,60.61,60.62,60.52,60.54,681500.0,52.9116,52.9204,52.8331,52.8505,681500.0
2021-12-30 09:30:00,60.62,60.78,60.52,60.75,312201.0,52.9204,53.06,52.8331,53.0338,312201.0
2021-12-30 09:35:00,60.75,61.01,60.75,60.91,449963.0,53.0338,53.2608,53.0338,53.1735,449963.0
2021-12-30 09:40:00,60.92,61.06,60.79,60.83,176109.0,53.1823,53.3045,53.0688,53.1037,176109.0
2021-12-30 09:45:00,60.82,61.02,60.81,61.02,143766.0,53.095,53.2696,53.0862,53.2696,143766.0
2021-12-30 09:50:00,61.03,61.07,60.91,60.92,130056.0,53.2783,53.3132,53.1735,53.1823,130056.0
2021-12-30 09:55:00,60.92,60.96,60.86,60.92,120548.0,53.1823,53.2172,53.1299,53.1823,120548.0
2021-12-30 10:00:00,60.92,60.97,60.89,60.9,275489.0,53.1823,53.2259,53.1561,53.1648,275489.0
2021-12-30 10:05:00,60.9,61.05,60.86,60.98,132532.0,53.1648,53.2957,53.1299,53.2346,132532.0
2021-12-30 10:10:00,60.96,60.98,60.88,60.93,85136.0,53.2172,53.2346,53.1473,53.191,85136.0
2021-12-30 10:15:00,60.93,60.94,60.86,60.89,84482.0,53.191,53.1997,53.1299,53.1561,84482.0
2021-12-30 10:20:00,60.88,60.9,60.79,60.83,246689.0,53.1473,53.1648,53.0688,53.1037,246689.0
2021-12-30 10:25:00,60.83,60.84,60.73,60.73,125191.0,53.1037,53.1124,53.0164,53.0164,125191.0
2021-12-30 10:30:00,60.74,60.79,60.71,60.74,137538.0,53.0251,53.0688,52.9989,53.0251,137538.0
2021-12-30 10:35:00,60.73,60.75,60.68,60.7,166292.0,53.0164,53.0338,52.9727,52.9902,166292.0
2021-12-30 10:40:00,60.7,60.76,60.69,60.73,118797.0,52.9902,53.0426,52.9815,53.0164,118797.0
2021-12-30 10:45:00,60.73,60.79,60.7,60.76,177835.0,53.0164,53.0688,52.9902,53.0426,177835.0
2021-12-30 10:50:00,60.76,60.79,60.71,60.72,111526.0,53.0426,53.0688,52.9989,53.0077,111526.0
2021-12-30 10:55:00,60.72,60.77,60.7,60.76,105088.0,53.0077,53.0513,52.9902,53.0426,105088.0
2021-12-30 11:00:00,60.75,60.85,60.73,60.83,92356.0,53.0338,53.1211,53.0164,53.1037,92356.0
2021-12-30 11:05:00,60.83,60.83,60.73,60.78,92210.0,53.1037,53.1037,53.0164,53.06,92210.0
2021-12-30 11:10:00,60.77,60.78,60.68,60.69,99343.0,53.0513,53.06,52.9727,52.9815,99343.0
2021-12-30 11:15:00,60.68,60.72,60.64,60.7,109833.0,52.9727,53.0077,52.9378,52.9902,109833.0
2021-12-30 11:20:00,60.69,60.73,60.61,60.62,123156.0,52.9815,53.0164,52.9116,52.9204,123156.0
2021-12-30 11:25:00,60.61,60.68,60.61,60.65,142643.0,52.9116,52.9727,52.9116,52.9465,142643.0
2021-12-30 11:30:00,60.65,60.7,60.64,60.69,97850.0,52.9465,52.9902,52.9378,52.9815,97850.0
2021-12-30 11:35:00,60.69,60.7,60.65,60.66,62172.0,52.9815,52.9902,52.9465,52.9553,62172.0
2021-12-30 11:40:00,60.67,60.68,60.62,60.64,106520.0,52.964,52.9727,52.9204,52.9378,106520.0
2021-12-30 11:45:00,60.65,60.7,60.62,60.67,85715.0,52.9465,52.9902,52.9204,52.964,85715.0
2021-12-30 11:50:00,60.66,60.7,60.63,60.67,58516.0,52.9553,52.9902,52.9291,52.964,58516.0
2021-12-30 11:55:00,60.67,60.72,60.65,60.7,82919.0,52.964,53.0077,52.9465,52.9902,82919.0
2021-12-30 12:00:00,60.69,60.7,60.64,60.67,68614.0,52.9815,52.9902,52.9378,52.964,68614.0
2021-12-30 12:05:00,60.66,60.69,60.63,60.64,90282.0,52.9553,52.9815,52.9291,52.9378,90282.0
2021-12-30 12:10:00,60.65,60.66,60.58,60.58,74720.0,52.9465,52.9553,52.8854,52.8854,74720.0
2021-12-30 12:15:00,60.58,60.61,60.55,60.58,140774.0,52.8854,52.9116,52.8592,52.8854,140774.0
2021-12-30 12:20:00,60.58,60.59,60.53,60.54,92029.0,52.8854,52.8942,52.8418,52.8505,92029.0
2021-12-30 12:25:00,60.54,60.55,60.49,60.52,116556.0,52.8505,52.8592,52.8069,52.8331,116556.0
2021-12-30 12:30:00,60.53,60.53,60.49,60.51,66576.0,52.8418,52.8418,52.8069,52.8243,66576.0
2021-12-30 12:35:00,60.51,60.54,60.49,60.51,73144.0,52.8243,52.8505,52.8069,52.8243,73144.0
2021-12-30 12:40:00,60.52,60.56,60.5,60.55,65505.0,52.8331,52.868,52.8156,52.8592,65505.0
2021-12-30 12:45:00,60.55,60.61,60.53,60.58,155559.0,52.8592,52.9116,52.8418,52.8854,155559.0
2021-12-30 12:50:00,60.59,60.62,60.56,60.59,68224.0,52.8942,52.9204,52.868,52.8942,68224.0
2021-12-30 12:55:00,60.6,60.64,60.57,60.63,52964.0,52.9029,52.9378,52.8767,52.9291,52964.0
2021-12-30 13:00:00,60.62,60.66,60.59,60.64,81459.0,52.9204,52.9553,52.8942,52.9378,81459.0
2021-12-30 13:05:00,60.64,60.65,60.59,60.63,95203.0,52.9378,52.9465,52.8942,52.9291,95203.0
2021-12-30 13:10:00,60.63,60.63,60.59,60.6,42287.0,52.9291,52.9291,52.8942,52.9029,42287.0
2021-12-30 13:15:00,60.6,60.61,60.57,60.58,48408.0,52.9029,52.9116,52.8767,52.8854,48408.0
2021-12-30 13:20:00,60.59,60.6,60.55,60.56,60929.0,52.8942,52.9029,52.8592,52.868,60929.0
2021-12-30 13:25:00,60.56,60.59,60.54,60.58,82619.0,52.868,52.8942,52.8505,52.8854,82619.0
2021-12-30 13:30:00,60.59,60.59,60.53,60.55,71923.0,52.8942,52.8942,52.8418,52.8592,71923.0
2021-12-30 13:35:00,60.54,60.57,60.53,60.57,66641.0,52.8505,52.8767,52.8418,52.8767,66641.0
2021-12-30 13:40:00,60.56,60.56,60.53,60.54,59648.0,52.868,52.868,52.8418,52.8505,59648.0
2021-12-30 13:45:00,60.53,60.59,60.53,60.58,61890.0,52.8418,52.8942,52.8418,52.8854,61890.0
2021-12-30 13:50:00,60.58,60.61,60.57,60.6,62807.0,52.8854,52.9116,52.8767,52.9029,62807.0
2021-12-30 13:55:00,60.6,60.6,60.57,60.58,43120.0,52.9029,52.9029,52.8767,52.8854,43120.0
2021-12-30 14:00:00,60.58,60.59,60.54,60.55,75345.0,52.8854,52.8942,52.8505,52.8592,75345.0
2021-12-30 14:05:00,60.54,60.61,60.54,60.56,101267.0,52.8505,52.9116,52.8505,52.868,101267.0
2021-12-30 14:10:00,60.56,60.59,60.54,60.56,86919.0,52.868,52.8942,52.8505,52.868,86919.0
2021-12-30 14:15:00,60.57,60.58,60.53,60.57,71740.0,52.8767,52.8854,52.8418,52.8767,71740.0
2021-12-30 14:20:00,60.57,60.62,60.55,60.61,92237.0,52.8767,52.9204,52.8592,52.9116,92237.0
2021-12-30 14:25:00,60.62,60.63,60.59,60.61,85951.0,52.9204,52.9291,52.8942,52.9116,85951.0
2021-12-30 14:30:00,60.6,60.6,60.55,60.55,75292.0,52.9029,52.9029,52.8592,52.8592,75292.0
2021-12-30 14:35:00,60.55,60.56,60.5,60.53,103042.0,52.8592,52.868,52.8156,52.8418,103042.0
2021-12-30 14:40:00,60.53,60.53,60.48,60.51,78029.0,52.8418,52.8418,52.7981,52.8243,78029.0
2021-12-30 14:45:00,60.51,60.52,60.46,60.46,86352.0,52.8243,52.8331,52.7807,52.7807,86352.0
2021-12-30 14:50:00,60.46,60.47,60.43,60.45,76771.0,52.7807,52.7894,52.7545,52.772,76771.0
2021-12-30 14:55:00,60.46,60.5,60.46,60.5,59247.0,52.7807,52.8156,52.7807,52.8156,59247.0
2021-12-30 15:00:00,60.5,60.5,60.45,60.48,83023.0,52.8156,52.8156,52.772,52.7981,83023.0
2021-12-30 15:05:00,60.48,60.5,60.46,60.46,80374.0,52.7981,52.8156,52.7807,52.7807,80374.0
2021-12-30 15:10:00,60.46,60.47,60.43,60.44,75632.0,52.7807,52.7894,52.7545,52.7632,75632.0
2021-12-30 15:15:00,60.44,60.46,60.4,60.44,102353.0,52.7632,52.7807,52.7283,52.7632,102353.0
2021-12-30 15:20:00,60.44,60.46,60.41,60.42,102117.0,52.7632,52.7807,52.737,52.7458,102117.0
2021-12-30 15:25:00,60.42,60.47,60.41,60.46,123656.0,52.7458,52.7894,52.737,52.7807,123656.0
2021-12-30 15:30:00,60.46,60.49,60.42,60.46,103471.0,52.7807,52.8069,52.7458,52.7807,103471.0
2021-12-30 15:35:00,60.46,60.5,60.43,60.48,112341.0,52.7807,52.8156,52.7545,52.7981,112341.0
2021-12-30 15:40:00,60.48,60.49,60.42,60.44,158539.0,52.7981,52.8069,52.7458,52.7632,158539.0
2021-12-30 15:45:00,60.45,60.46,60.41,60.46,264034.0,52.772,52.7807,52.737,52.7807,264034.0
2021-12-30 15:50:00,60.45,60.54,60.4,60.51,378077.0,52.772,52.8505,52.7283,52.8243,378077.0
2021-12-30 15:55:00,60.52,60.52,60.39,60.43,553521.0,52.8331,52.8331,52.7196,52.7545,553521.0
2021-12-31 09:30:00,60.43,60.7,60.28,60.67,298220.0,52.7545,52.9902,52.6235,52.964,298220.0
2021-12-31 09:35:00,60.68,60.76,60.5,60.58,205275.0,52.9727,53.0426,52.8156,52.8854,205275.0
2021-12-31 09:40:00,60.58,60.58,60.27,60.28,217810.0,52.8854,52.8854,52.6148,52.6235,217810.0
2021-12-31 09:45:00,60.28,60.48,60.2,60.41,225817.0,52.6235,52.7981,52.5537,52.737,225817.0
2021-12-31 09:50:00,60.41,60.6,60.38,60.6,135754.0,52.737,52.9029,52.7108,52.9029,135754.0
2021-12-31 09:55:00,60.59,60.59,60.4,60.47,79716.0,52.8942,52.8942,52.7283,52.7894,79716.0
2021-12-31 10:00:00,60.48,60.54,60.31,60.53,156534.0,52.7981,52.8505,52.6497,52.8418,156534.0
2021-12-31 10:05:00,60.54,60.59,60.51,60.52,128927.0,52.8505,52.8942,52.8243,52.8331,128927.0
2021-12-31 10:10:00,60.53,60.55,60.41,60.43,55485.0,52.8418,52.8592,52.737,52.7545,55485.0
2021-12-31 10:15:00,60.42,60.43,60.31,60.35,124095.0,52.7458,52.7545,52.6497,52.6847,124095.0
2021-12-31 10:20:00,60.35,60.35,60.23,60.23,105708.0,52.6847,52.6847,52.5799,52.5799,105708.0
2021-12-31 10:25:00,60.24,60.28,60.21,60.28,139242.0,52.5886,52.6235,52.5624,52.6235,139242.0
2021-12-31 10:30:00,60.28,60.29,60.23,60.28,146249.0,52.6235,52.6323,52.5799,52.6235,146249.0
2021-12-31 10:35:00,60.27,60.31,60.25,60.27,125962.0,52.6148,52.6497,52.5974,52.6148,125962.0
2021-12-31 10:40:00,60.27,60.27,60.13,60.15,199974.0,52.6148,52.6148,52.4926,52.5101,199974.0
2021-12-31 10:45:00,60.15,60.18,60.12,60.16,136101.0,52.5101,52.5362,52.4839,52.5188,136101.0
2021-12-31 10:50:00,60.15,60.22,60.14,60.2,132788.0,52.5101,52.5712,52.5013,52.5537,132788.0
2021-12-31 10:55:00,60.2,60.24,60.18,60.24,104177.0,52.5537,52.5886,52.5362,52.5886,104177.0
2021-12-31 11:00:00,60.24,60.26,60.14,60.16,116734.0,52.5886,52.6061,52.5013,52.5188,116734.0
2021-12-31 11:05:00,60.16,60.25,60.15,60.22,171704.0,52.5188,52.5974,52.5101,52.5712,171704.0
2021-12-31 11:10:00,60.22,60.28,60.21,60.23,203647.0,52.5712,52.6235,52.5624,52.5799,203647.0
2021-12-31 11:15:00,60.23,60.3,60.22,60.28,87498.0,52.5799,52.641,52.5712,52.6235,87498.0
2021-12-31 11:20:00,60.28,60.36,60.26,60.36,171170.0,52.6235,52.6934,52.6061,52.6934,171170.0
2021-12-31 11:25:00,60.36,60.4,60.34,60.39,219705.0,52.6934,52.7283,52.6759,52.7196,219705.0
2021-12-31 11:30:00,60.4,60.4,60.31,60.35,101398.0,52.7283,52.7283,52.6497,52.6847,101398.0
2021-12-31 11:35:00,60.35,60.39,60.33,60.35,62429.0,52.6847,52.7196,52.6672,52.6847,62429.0
2021-12-31 11:40:00,60.34,60.37,60.31,60.31,49737.0,52.6759,52.7021,52.6497,52.6497,49737.0
2021-12-31 11:45:00,60.32,60.34,60.3,60.33,61876.0,52.6585,52.6759,52.641,52.6672,61876.0
2021-12-31 11:50:00,60.32,60.34,60.29,60.32,113630.0,52.6585,52.6759,52.6323,52.6585,113630.0
2021-12-31 11:55:00,60.32,60.34,60.29,60.32,74585.0,52.6585,52.6759,52.6323,52.6585,74585.0
2021-12-31 12:00:00,60.3,60.34,60.26,60.32,73640.0,52.641,52.6759,52.6061,52.6585,73640.0
2021-12-31 12:05:00,60.31,60.34,60.29,60.3,45822.0,52.6497,52.6759,52.6323,52.641,45822.0
2021-12-31 12:10:00,60.3,60.31,60.28,60.3,72109.0,52.641,52.6497,52.6235,52.641,72109.0
2021-12-31 12:15:00,60.29,60.3,60.24,60.26,69563.0,52.6323,52.641,52.5886,52.6061,69563.0
2021-12-31 12:20:00,60.25,60.26,60.2,60.21,57959.0,52.5974,52.6061,52.5537,52.5624,57959.0
2021-12-31 12:25:00,60.2,60.22,60.18,60.21,68594.0,52.5537,52.5712,52.5362,52.5624,68594.0
2021-12-31 12:30:00,60.21,60.23,60.18,60.19,120403.0,52.5624,52.5799,52.5362,52.545,120403.0
2021-12-31 12:35:00,60.19,60.24,60.19,60.23,73162.0,52.545,52.5886,52.545,52.5799,73162.0
2021-12-31 12:40:00,60.24,60.34,60.23,60.32,96077.0,52.5886,52.6759,52.5799,52.6585,96077.0
2021-12-31 12:45:00,60.32,60.35,60.31,60.34,43675.0,52.6585,52.6847,52.6497,52.6759,43675.0
2021-12-31 12:50:00,60.34,60.38,60.34,60.36,45548.0,52.6759,52.7108,52.6759,52.6934,45548.0
2021-12-31 12:55:00,60.36,60.42,60.32,60.41,109085.0,52.6934,52.7458,52.6585,52.737,109085.0
2021-12-31 13:00:00,60.4,60.43,60.37,60.38,62695.0,52.7283,52.7545,52.7021,52.7108,62695.0
2021-12-31 13:05:00,60.38,60.44,60.37,60.43,65967.0,52.7108,52.7632,52.7021,52.7545,65967.0
2021-12-31 13:10:00,60.43,60.44,60.4,60.43,50478.0,52.7545,52.7632,52.7283,52.7545,50478.0
2021-12-31 13:15:00,60.43,60.43,60.41,60.43,51169.0,52.7545,52.7545,52.737,52.7545,51169.0
2021-12-31 13:20:00,60.43,60.45,60.41,60.44,79185.0,52.7545,52.772,52.737,52.7632,79185.0
2021-12-31 13:25:00,60.44,60.45,60.42,60.43,67806.0,52.7632,52.772,52.7458,52.7545,67806.0
2021-12-31 13:30:00,60.44,60.48,60.43,60.48,70993.0,52.7632,52.7981,52.7545,52.7981,70993.0
2021-12-31 13:35:00,60.48,60.49,60.44,60.45,82994.0,52.7981,52.8069,52.7632,52.772,82994.0
2021-12-31 13:40:00,60.44,60.45,60.41,60.45,94921.0,52.7632,52.772,52.737,52.772,94921.0
2021-12-31 13:45:00,60.45,60.48,60.44,60.46,53847.0,52.772,52.7981,52.7632,52.7807,53847.0
2021-12-31 13:50:00,60.46,60.49,60.45,60.48,28042.0,52.7807,52.8069,52.772,52.7981,28042.0
2021-12-31 13:55:00,60.48,60.52,60.48,60.5,130494.0,52.7981,52.8331,52.7981,52.8156,130494.0
2021-12-31 14:00:00,60.49,60.53,60.47,60.52,72606.0,52.8069,52.8418,52.7894,52.8331,72606.0
2021-12-31 14:05:00,60.53,60.57,60.51,60.54,79922.0,52.8418,52.8767,52.8243,52.8505,79922.0
2021-12-31 14:10:00,60.53,60.54,60.49,60.5,47793.0,52.8418,52.8505,52.8069,52.8156,47793.0
2021-12-31 14:15:00,60.49,60.5,60.43,60.47,81378.0,52.8069,52.8156,52.7545,52.7894,81378.0
2021-12-31 14:20:00,60.47,60.49,60.43,60.44,72235.0,52.7894,52.8069,52.7545,52.7632,72235.0
2021-12-31 14:25:00,60.43,60.52,60.43,60.49,86415.0,52.7545,52.8331,52.7545,52.8069,86415.0
2021-12-31 14:30:00,60.48,60.5,60.46,60.47,56811.0,52.7981,52.8156,52.7807,52.7894,56811.0
2021-12-31 14:35:00,60.46,60.47,60.44,60.46,37205.0,52.7807,52.7894,52.7632,52.7807,37205.0
2021-12-31 14:40:00,60.45,60.48,60.44,60.46,115625.0,52.772,52.7981,52.7632,52.7807,115625.0
2021-12-31 14:45:00,60.45,60.49,60.45,60.48,92745.0,52.772,52.8069,52.772,52.7981,92745.0
2021-12-31 14:50:00,60.48,60.51,60.47,60.49,82047.0,52.7981,52.8243,52.7894,52.8069,82047.0
2021-12-31 14:55:00,60.48,60.49,60.44,60.45,48240.0,52.7981,52.8069,52.7632,52.772,48240.0
2021-12-31 15:00:00,60.46,60.51,60.45,60.5,90351.0,52.7807,52.8243,52.772,52.8156,90351.0
2021-12-31 15:05:00,60.5,60.51,60.44,60.46,91602.0,52.8156,52.8243,52.7632,52.7807,91602.0
2021-12-31 15:10:00,60.46,60.5,60.46,60.48,60202.0,52.7807,52.8156,52.7807,52.7981,60202.0
2021-12-31 15:15:00,60.48,60.54,60.47,60.52,125846.0,52.7981,52.8505,52.7894,52.8331,125846.0
2021-12-31 15:20:00,60.52,60.55,60.49,60.55,130963.0,52.8331,52.8592,52.8069,52.8592,130963.0
2021-12-31 15:25:00,60.54,60.57,60.53,60.53,95446.0,52.8505,52.8767,52.8418,52.8418,95446.0
2021-12-31 15:30:00,60.54,60.54,60.47,60.51,124817.0,52.8505,52.8505,52.7894,52.8243,124817.0
2021-12-31 15:35:00,60.51,60.53,60.49,60.52,86879.0,52.8243,52.8418,52.8069,52.8331,86879.0
2021-12-31 15:40:00,60.53,60.53,60.47,60.52,125004.0,52.8418,52.8418,52.7894,52.8331,125004.0
2021-12-31 15:45:00,60.52,60.55,60.48,60.48,198958.0,52.8331,52.8592,52.7981,52.7981,198958.0
2021-12-31 15:50:00,60.48,60.5,60.38,60.39,290884.0,52.7981,52.8156,52.7108,52.7196,290884.0
2021-12-31 15:55:00,60.39,60.42,60.36,60.38,486048.0,52.7196,52.7458,52.6934,52.7108,486048.0
2022-01-03 09:30:00,61.18,61.58,61.11,61.58,866715.0,53.4092,53.7584,53.3481,53.7584,866715.0
2022-01-03 09:35:00,61.59,61.85,61.57,61.79,660503.0,53.7672,53.9941,53.7497,53.9418,660503.0
2022-01-03 09:40:00,61.78,61.87,61.73,61.8,359465.0,53.933,54.0116,53.8894,53.9505,359465.0
2022-01-03 09:45:00,61.8,61.85,61.59,61.65,444770.0,53.9505,53.9941,53.7672,53.8195,444770.0
2022-01-03 09:50:00,61.68,61.88,61.54,61.75,440773.0,53.8457,54.0203,53.7235,53.9068,440773.0
2022-01-03 09:55:00,61.75,61.81,61.66,61.73,431549.0,53.9068,53.9592,53.8283,53.8894,431549.0
2022-01-03 10:00:00,61.73,62.0,61.73,61.89,592110.0,53.8894,54.1251,53.8894,54.029,592110.0
2022-01-03 10:05:00,61.89,61.95,61.76,61.95,419464.0,54.029,54.0814,53.9156,54.0814,419464.0
2022-01-03 10:10:00,61.95,62.21,61.95,62.17,496525.0,54.0814,54.3084,54.0814,54.2735,496525.0
2022-01-03 10:15:00,62.16,62.47,62.14,62.44,839749.0,54.2648,54.5354,54.2473,54.5092,839749.0
2022-01-03 10:20:00,62.44,62.58,62.4,62.57,460773.0,54.5092,54.6314,54.4743,54.6227,460773.0
2022-01-03 10:25:00,62.56,62.6,62.4,62.57,400878.0,54.6139,54.6489,54.4743,54.6227,400878.0
2022-01-03 10:30:00,62.58,62.7,62.33,62.49,549541.0,54.6314,54.7362,54.4132,54.5528,549541.0
2022-01-03 10:35:00,62.5,62.68,62.49,62.64,322841.0,54.5616,54.7187,54.5528,54.6838,322841.0
2022-01-03 10:40:00,62.64,62.77,62.53,62.7,293743.0,54.6838,54.7973,54.5878,54.7362,293743.0
2022-01-03 10:45:00,62.69,62.78,62.62,62.71,272309.0,54.7274,54.806,54.6663,54.7449,272309.0
2022-01-03 10:50:00,62.71,62.75,62.64,62.68,303682.0,54.7449,54.7798,54.6838,54.7187,303682.0
2022-01-03 10:55:00,62.67,62.75,62.63,62.7,263863.0,54.71,54.7798,54.6751,54.7362,263863.0
2022-01-03 11:00:00,62.7,62.97,62.7,62.96,293582.0,54.7362,54.9719,54.7362,54.9631,293582.0
2022-01-03 11:05:00,62.96,62.98,62.85,62.86,280589.0,54.9631,54.9806,54.8671,54.8758,280589.0
2022-01-03 11:10:00,62.86,62.97,62.81,62.84,180545.0,54.8758,54.9719,54.8322,54.8584,180545.0
2022-01-03 11:15:00,62.83,62.84,62.75,62.81,250085.0,54.8497,54.8584,54.7798,54.8322,250085.0
2022-01-03 11:20:00,62.81,63.01,62.8,62.99,267689.0,54.8322,55.0068,54.8235,54.9893,267689.0
2022-01-03 11:25:00,62.99,63.0,62.82,62.94,199812.0,54.9893,54.9981,54.8409,54.9457,199812.0
2022-01-03 11:30:00,62.93,62.95,62.68,62.71,256739.0,54.937,54.9544,54.7187,54.7449,256739.0
2022-01-03 11:35:00,62.71,62.74,62.65,62.71,267337.0,54.7449,54.7711,54.6925,54.7449,267337.0
2022-01-03 11:40:00,62.7,62.93,62.68,62.92,220961.0,54.7362,54.937,54.7187,54.9282,220961.0
2022-01-03 11:45:00,62.93,63.03,62.92,62.95,230329.0,54.937,55.0243,54.9282,54.9544,230329.0
2022-01-03 11:50:00,62.96,63.08,62.93,63.06,189307.0,54.9631,55.0679,54.937,55.0504,189307.0
2022-01-03 11:55:00,63.07,63.14,63.04,63.1,193629.0,55.0592,55.1203,55.033,55.0854,193629.0
2022-01-03 12:00:00,63.11,63.15,63.05,63.14,219018.0,55.0941,55.129,55.0417,55.1203,219018.0
2022-01-03 12:05:00,63.14,63.29,63.13,63.28,300990.0,55.1203,55.2512,55.1116,55.2425,300990.0
2022-01-03 12:10:00,63.28,63.35,63.22,63.35,412541.0,55.2425,55.3036,55.1901,55.3036,412541.0
2022-01-03 12:15:00,63.35,63.39,63.3,63.31,433190.0,55.3036,55.3385,55.26,55.2687,433190.0
2022-01-03 12:20:00,63.32,63.42,63.3,63.38,276396.0,55.2774,55.3647,55.26,55.3298,276396.0
2022-01-03 12:25:00,63.38,63.5,63.37,63.47,322938.0,55.3298,55.4346,55.3211,55.4084,322938.0
2022-01-03 12:30:00,63.47,63.52,63.42,63.47,227843.0,55.4084,55.452,55.3647,55.4084,227843.0
2022-01-03 12:35:00,63.47,63.52,63.45,63.51,331003.0,55.4084,55.452,55.3909,55.4433,331003.0
2022-01-03 12:40:00,63.51,63.52,63.29,63.31,288060.0,55.4433,55.452,55.2512,55.2687,288060.0
2022-01-03 12:45:00,63.31,63.41,63.29,63.37,203295.0,55.2687,55.356,55.2512,55.3211,203295.0
2022-01-03 12:50:00,63.37,63.54,63.37,63.52,285970.0,55.3211,55.4695,55.3211,55.452,285970.0
2022-01-03 12:55:00,63.53,63.61,63.51,63.57,298059.0,55.4607,55.5306,55.4433,55.4957,298059.0
2022-01-03 13:00:00,63.57,63.58,63.48,63.53,241829.0,55.4957,55.5044,55.4171,55.4607,241829.0
2022-01-03 13:05:00,63.52,63.54,63.45,63.47,182705.0,55.452,55.4695,55.3909,55.4084,182705.0
2022-01-03 13:10:00,63.48,63.52,63.44,63.46,225210.0,55.4171,55.452,55.3822,55.3996,225210.0
2022-01-03 13:15:00,63.45,63.52,63.42,63.51,193580.0,55.3909,55.452,55.3647,55.4433,193580.0
2022-01-03 13:20:00,63.51,63.53,63.47,63.48,161411.0,55.4433,55.4607,55.4084,55.4171,161411.0
2022-01-03 13:25:00,63.48,63.55,63.47,63.55,118148.0,55.4171,55.4782,55.4084,55.4782,118148.0
2022-01-03 13:30:00,63.55,63.57,63.52,63.57,185075.0,55.4782,55.4957,55.452,55.4957,185075.0
2022-01-03 13:35:00,63.57,63.61,63.52,63.56,142446.0,55.4957,55.5306,55.452,55.4869,142446.0
2022-01-03 13:40:00,63.57,63.58,63.48,63.52,227609.0,55.4957,55.5044,55.4171,55.452,227609.0
2022-01-03 13:45:00,63.53,63.53,63.4,63.45,217546.0,55.4607,55.4607,55.3473,55.3909,217546.0
2022-01-03 13:50:00,63.45,63.52,63.43,63.52,153268.0,55.3909,55.452,55.3734,55.452,153268.0
2022-01-03 13:55:00,63.51,63.56,63.5,63.54,105455.0,55.4433,55.4869,55.4346,55.4695,105455.0
2022-01-03 14:00:00,63.53,63.54,63.49,63.53,129433.0,55.4607,55.4695,55.4258,55.4607,129433.0
2022-01-03 14:05:00,63.53,63.54,63.48,63.51,142909.0,55.4607,55.4695,55.4171,55.4433,142909.0
2022-01-03 14:10:00,63.51,63.54,63.48,63.51,139926.0,55.4433,55.4695,55.4171,55.4433,139926.0
2022-01-03 14:15:00,63.51,63.54,63.47,63.49,146081.0,55.4433,55.4695,55.4084,55.4258,146081.0
2022-01-03 14:20:00,63.48,63.51,63.39,63.4,164358.0,55.4171,55.4433,55.3385,55.3473,164358.0
2022-01-03 14:25:00,63.4,63.46,63.39,63.46,195793.0,55.3473,55.3996,55.3385,55.3996,195793.0
2022-01-03 14:30:00,63.46,63.49,63.44,63.45,191499.0,55.3996,55.4258,55.3822,55.3909,191499.0
2022-01-03 14:35:00,63.45,63.51,63.44,63.51,128032.0,55.3909,55.4433,55.3822,55.4433,128032.0
2022-01-03 14:40:00,63.49,63.59,63.49,63.58,209894.0,55.4258,55.5131,55.4258,55.5044,209894.0
2022-01-03 14:45:00,63.59,63.6,63.51,63.54,210539.0,55.5131,55.5219,55.4433,55.4695,210539.0
2022-01-03 14:50:00,63.54,63.57,63.48,63.49,270017.0,55.4695,55.4957,55.4171,55.4258,270017.0
2022-01-03 14:55:00,63.49,63.5,63.41,63.44,177948.0,55.4258,55.4346,55.356,55.3822,177948.0
2022-01-03 15:00:00,63.43,63.46,63.29,63.3,256701.0,55.3734,55.3996,55.2512,55.26,256701.0
2022-01-03 15:05:00,63.3,63.33,63.27,63.3,182135.0,55.26,55.2861,55.2338,55.26,182135.0
2022-01-03 15:10:00,63.29,63.31,63.24,63.25,219749.0,55.2512,55.2687,55.2076,55.2163,219749.0
2022-01-03 15:15:00,63.25,63.27,63.23,63.25,250353.0,55.2163,55.2338,55.1988,55.2163,250353.0
2022-01-03 15:20:00,63.25,63.28,63.21,63.23,241961.0,55.2163,55.2425,55.1814,55.1988,241961.0
2022-01-03 15:25:00,63.23,63.3,63.21,63.26,280071.0,55.1988,55.26,55.1814,55.225,280071.0
2022-01-03 15:30:00,63.27,63.31,63.16,63.17,290697.0,55.2338,55.2687,55.1377,55.1465,290697.0
2022-01-03 15:35:00,63.17,63.2,63.13,63.18,307730.0,55.1465,55.1727,55.1116,55.1552,307730.0
2022-01-03 15:40:00,63.18,63.2,63.06,63.09,427511.0,55.1552,55.1727,55.0504,55.0766,427511.0
2022-01-03 15:45:00,63.09,63.13,63.07,63.11,509965.0,55.0766,55.1116,55.0592,55.0941,509965.0
2022-01-03 15:50:00,63.11,63.15,63.06,63.07,776805.0,55.0941,55.129,55.0504,55.0592,776805.0
2022-01-03 15:55:00,63.06,63.11,63.04,63.1,1693333.0,55.0504,55.0941,55.033,55.0854,1693333.0
2022-01-04 09:30:00,64.1,64.68,64.06,64.42,1585690.0,55.9583,56.4647,55.9234,56.2377,1585690.0
2022-01-04 09:35:00,64.43,64.66,64.36,64.62,993540.0,56.2464,56.4472,56.1853,56.4123,993540.0
2022-01-04 09:40:00,64.63,64.71,63.93,63.98,743355.0,56.421,56.4909,55.8099,55.8536,743355.0
2022-01-04 09:45:00,63.98,64.33,63.88,64.2,436086.0,55.8536,56.1591,55.7663,56.0456,436086.0
2022-01-04 09:50:00,64.21,64.55,64.2,64.49,467419.0,56.0544,56.3512,56.0456,56.2988,467419.0
2022-01-04 09:55:00,64.49,64.57,64.41,64.52,516639.0,56.2988,56.3686,56.229,56.325,516639.0
2022-01-04 10:00:00,64.5,64.55,64.15,64.47,461694.0,56.3075,56.3512,56.002,56.2814,461694.0
2022-01-04 10:05:00,64.47,64.53,64.3,64.52,327297.0,56.2814,56.3337,56.1329,56.325,327297.0
2022-01-04 10:10:00,64.51,64.65,64.47,64.56,345649.0,56.3163,56.4385,56.2814,56.3599,345649.0
2022-01-04 10:15:00,64.55,64.56,64.42,64.51,250214.0,56.3512,56.3599,56.2377,56.3163,250214.0
2022-01-04 10:20:00,64.5,64.69,64.43,64.69,261858.0,56.3075,56.4734,56.2464,56.4734,261858.0
2022-01-04 10:25:00,64.69,64.73,64.38,64.44,444381.0,56.4734,56.5083,56.2028,56.2552,444381.0
2022-01-04 10:30:00,64.43,64.48,64.27,64.44,569578.0,56.2464,56.2901,56.1068,56.2552,569578.0
2022-01-04 10:35:00,64.44,64.48,64.33,64.39,386010.0,56.2552,56.2901,56.1591,56.2115,386010.0
2022-01-04 10:40:00,64.39,64.51,64.33,64.39,330001.0,56.2115,56.3163,56.1591,56.2115,330001.0
2022-01-04 10:45:00,64.39,64.58,64.35,64.49,539919.0,56.2115,56.3774,56.1766,56.2988,539919.0
2022-01-04 10:50:00,64.48,64.51,64.24,64.3,451705.0,56.2901,56.3163,56.0806,56.1329,451705.0
2022-01-04 10:55:00,64.31,64.31,64.1,64.13,393856.0,56.1417,56.1417,55.9583,55.9845,393856.0
2022-01-04 11:00:00,64.13,64.19,63.87,63.94,392418.0,55.9845,56.0369,55.7576,55.8187,392418.0
2022-01-04 11:05:00,63.95,64.03,63.88,64.02,397380.0,55.8274,55.8972,55.7663,55.8885,397380.0
2022-01-04 11:10:00,64.02,64.05,63.86,63.96,270593.0,55.8885,55.9147,55.7488,55.8361,270593.0
2022-01-04 11:15:00,63.96,64.0,63.77,63.88,356535.0,55.8361,55.871,55.6703,55.7663,356535.0
2022-01-04 11:20:00,63.88,63.93,63.56,63.63,387082.0,55.7663,55.8099,55.4869,55.548,387082.0
2022-01-04 11:25:00,63.62,63.8,63.6,63.79,209054.0,55.5393,55.6965,55.5219,55.6877,209054.0
2022-01-04 11:30:00,63.79,63.84,63.69,63.78,212194.0,55.6877,55.7314,55.6004,55.679,212194.0
2022-01-04 11:35:00,63.78,63.96,63.69,63.96,192238.0,55.679,55.8361,55.6004,55.8361,192238.0
2022-01-04 11:40:00,63.96,64.06,63.93,64.03,210932.0,55.8361,55.9234,55.8099,55.8972,210932.0
2022-01-04 11:45:00,64.03,64.03,63.88,63.99,187505.0,55.8972,55.8972,55.7663,55.8623,187505.0
2022-01-04 11:50:00,63.99,64.12,63.98,64.04,239857.0,55.8623,55.9758,55.8536,55.906,239857.0
2022-01-04 11:55:00,64.05,64.05,63.91,63.92,174291.0,55.9147,55.9147,55.7925,55.8012,174291.0
2022-01-04 12:00:00,63.91,64.01,63.9,64.01,102099.0,55.7925,55.8798,55.7837,55.8798,102099.0
2022-01-04 12:05:00,64.01,64.02,63.91,63.96,101512.0,55.8798,55.8885,55.7925,55.8361,101512.0
2022-01-04 12:10:00,63.96,64.01,63.93,64.01,103229.0,55.8361,55.8798,55.8099,55.8798,103229.0
2022-01-04 12:15:00,64.01,64.02,63.94,63.95,103984.0,55.8798,55.8885,55.8187,55.8274,103984.0
2022-01-04 12:20:00,63.94,63.97,63.84,63.97,134348.0,55.8187,55.8449,55.7314,55.8449,134348.0
2022-01-04 12:25:00,63.96,64.07,63.94,64.03,102674.0,55.8361,55.9322,55.8187,55.8972,102674.0
2022-01-04 12:30:00,64.03,64.04,63.95,63.96,116860.0,55.8972,55.906,55.8274,55.8361,116860.0
2022-01-04 12:35:00,63.95,64.06,63.94,64.01,190884.0,55.8274,55.9234,55.8187,55.8798,190884.0
2022-01-04 12:40:00,64.01,64.09,64.0,64.04,189976.0,55.8798,55.9496,55.871,55.906,189976.0
2022-01-04 12:45:00,64.05,64.07,63.95,63.97,159515.0,55.9147,55.9322,55.8274,55.8449,159515.0
2022-01-04 12:50:00,63.97,64.02,63.93,64.0,144811.0,55.8449,55.8885,55.8099,55.871,144811.0
2022-01-04 12:55:00,64.0,64.04,63.85,63.88,132448.0,55.871,55.906,55.7401,55.7663,132448.0
2022-01-04 13:00:00,63.88,63.89,63.81,63.85,163841.0,55.7663,55.775,55.7052,55.7401,163841.0
2022-01-04 13:05:00,63.86,63.89,63.76,63.79,142040.0,55.7488,55.775,55.6615,55.6877,142040.0
2022-01-04 13:10:00,63.8,63.8,63.63,63.64,223760.0,55.6965,55.6965,55.548,55.5568,223760.0
2022-01-04 13:15:00,63.65,63.71,63.64,63.69,188459.0,55.5655,55.6179,55.5568,55.6004,188459.0
2022-01-04 13:20:00,63.68,63.69,63.62,63.64,93711.0,55.5917,55.6004,55.5393,55.5568,93711.0
2022-01-04 13:25:00,63.64,63.78,63.63,63.78,171978.0,55.5568,55.679,55.548,55.679,171978.0
2022-01-04 13:30:00,63.78,63.82,63.54,63.54,227164.0,55.679,55.7139,55.4695,55.4695,227164.0
2022-01-04 13:35:00,63.54,63.67,63.53,63.65,226990.0,55.4695,55.583,55.4607,55.5655,226990.0
2022-01-04 13:40:00,63.65,63.78,63.64,63.78,130769.0,55.5655,55.679,55.5568,55.679,130769.0
2022-01-04 13:45:00,63.78,63.85,63.77,63.84,116558.0,55.679,55.7401,55.6703,55.7314,116558.0
2022-01-04 13:50:00,63.83,63.87,63.77,63.79,113256.0,55.7226,55.7576,55.6703,55.6877,113256.0
2022-01-04 13:55:00,63.8,63.81,63.72,63.74,122706.0,55.6965,55.7052,55.6266,55.6441,122706.0
2022-01-04 14:00:00,63.73,63.82,63.73,63.8,92560.0,55.6353,55.7139,55.6353,55.6965,92560.0
2022-01-04 14:05:00,63.8,63.81,63.72,63.74,84012.0,55.6965,55.7052,55.6266,55.6441,84012.0
2022-01-04 14:10:00,63.74,63.77,63.7,63.77,113931.0,55.6441,55.6703,55.6092,55.6703,113931.0
2022-01-04 14:15:00,63.76,63.78,63.72,63.77,166354.0,55.6615,55.679,55.6266,55.6703,166354.0
2022-01-04 14:20:00,63.77,63.85,63.77,63.8,139778.0,55.6703,55.7401,55.6703,55.6965,139778.0
2022-01-04 14:25:00,63.8,63.87,63.78,63.86,165211.0,55.6965,55.7576,55.679,55.7488,165211.0
2022-01-04 14:30:00,63.87,63.91,63.82,63.82,134575.0,55.7576,55.7925,55.7139,55.7139,134575.0
2022-01-04 14:35:00,63.83,63.87,63.8,63.83,169584.0,55.7226,55.7576,55.6965,55.7226,169584.0
2022-01-04 14:40:00,63.84,63.86,63.8,63.84,171012.0,55.7314,55.7488,55.6965,55.7314,171012.0
2022-01-04 14:45:00,63.84,63.88,63.82,63.85,132071.0,55.7314,55.7663,55.7139,55.7401,132071.0
2022-01-04 14:50:00,63.85,63.89,63.75,63.77,312896.0,55.7401,55.775,55.6528,55.6703,312896.0
2022-01-04 14:55:00,63.76,63.8,63.74,63.76,135811.0,55.6615,55.6965,55.6441,55.6615,135811.0
2022-01-04 15:00:00,63.75,63.79,63.68,63.76,164779.0,55.6528,55.6877,55.5917,55.6615,164779.0
2022-01-04 15:05:00,63.76,63.78,63.74,63.77,182228.0,55.6615,55.679,55.6441,55.6703,182228.0
2022-01-04 15:10:00,63.77,63.82,63.72,63.78,173070.0,55.6703,55.7139,55.6266,55.679,173070.0
2022-01-04 15:15:00,63.77,63.84,63.73,63.77,221731.0,55.6703,55.7314,55.6353,55.6703,221731.0
2022-01-04 15:20:00,63.78,63.85,63.73,63.77,332129.0,55.679,55.7401,55.6353,55.6703,332129.0
2022-01-04 15:25:00,63.76,63.86,63.74,63.83,169183.0,55.6615,55.7488,55.6441,55.7226,169183.0
2022-01-04 15:30:00,63.84,63.84,63.73,63.75,245309.0,55.7314,55.7314,55.6353,55.6528,245309.0
2022-01-04 15:35:00,63.75,63.83,63.75,63.8,228189.0,55.6528,55.7226,55.6528,55.6965,228189.0
2022-01-04 15:40:00,63.8,63.84,63.78,63.84,270470.0,55.6965,55.7314,55.679,55.7314,270470.0
2022-01-04 15:45:00,63.84,63.87,63.76,63.78,328708.0,55.7314,55.7576,55.6615,55.679,328708.0
2022-01-04 15:50:00,63.77,63.83,63.68,63.7,599555.0,55.6703,55.7226,55.5917,55.6092,599555.0
2022-01-04 15:55:00,63.71,63.72,63.58,63.59,1132044.0,55.6179,55.6266,55.5044,55.5131,1132044.0
2022-01-05 09:30:00,64.1,64.41,63.96,64.3,1058288.0,55.9583,56.229,55.8361,56.1329,1058288.0
2022-01-05 09:35:00,64.3,64.34,64.0,64.07,369397.0,56.1329,56.1679,55.871,55.9322,369397.0
2022-01-05 09:40:00,64.06,64.15,63.88,64.0,466076.0,55.9234,56.002,55.7663,55.871,466076.0
2022-01-05 09:45:00,63.99,64.02,63.71,63.78,283574.0,55.8623,55.8885,55.6179,55.679,283574.0
2022-01-05 09:50:00,63.79,63.96,63.68,63.71,227403.0,55.6877,55.8361,55.5917,55.6179,227403.0
2022-01-05 09:55:00,63.71,63.81,63.6,63.79,290423.0,55.6179,55.7052,55.5219,55.6877,290423.0
2022-01-05 10:00:00,63.78,63.89,63.74,63.79,245374.0,55.679,55.775,55.6441,55.6877,245374.0
2022-01-05 10:05:00,63.79,63.95,63.75,63.92,502645.0,55.6877,55.8274,55.6528,55.8012,502645.0
2022-01-05 10:10:00,63.92,63.99,63.82,63.88,191621.0,55.8012,55.8623,55.7139,55.7663,191621.0
2022-01-05 10:15:00,63.88,63.99,63.79,63.93,199508.0,55.7663,55.8623,55.6877,55.8099,199508.0
2022-01-05 10:20:00,63.94,63.97,63.86,63.96,222064.0,55.8187,55.8449,55.7488,55.8361,222064.0
2022-01-05 10:25:00,63.96,64.03,63.92,64.01,319638.0,55.8361,55.8972,55.8012,55.8798,319638.0
2022-01-05 10:30:00,64.01,64.15,63.99,64.09,198878.0,55.8798,56.002,55.8623,55.9496,198878.0
2022-01-05 10:35:00,64.1,64.11,63.99,64.03,248051.0,55.9583,55.9671,55.8623,55.8972,248051.0
2022-01-05 10:40:00,64.04,64.08,63.9,64.08,196681.0,55.906,55.9409,55.7837,55.9409,196681.0
2022-01-05 10:45:00,64.08,64.15,64.07,64.12,193990.0,55.9409,56.002,55.9322,55.9758,193990.0
2022-01-05 10:50:00,64.12,64.14,64.02,64.09,257875.0,55.9758,55.9933,55.8885,55.9496,257875.0
2022-01-05 10:55:00,64.09,64.11,63.96,64.0,164006.0,55.9496,55.9671,55.8361,55.871,164006.0
2022-01-05 11:00:00,64.0,64.04,63.94,64.02,169750.0,55.871,55.906,55.8187,55.8885,169750.0
2022-01-05 11:05:00,64.02,64.06,63.86,63.88,154651.0,55.8885,55.9234,55.7488,55.7663,154651.0
2022-01-05 11:10:00,63.89,63.98,63.84,63.94,292681.0,55.775,55.8536,55.7314,55.8187,292681.0
2022-01-05 11:15:00,63.94,63.97,63.87,63.95,118865.0,55.8187,55.8449,55.7576,55.8274,118865.0
2022-01-05 11:20:00,63.95,64.03,63.95,63.98,102713.0,55.8274,55.8972,55.8274,55.8536,102713.0
2022-01-05 11:25:00,63.98,64.02,63.92,63.93,123717.0,55.8536,55.8885,55.8012,55.8099,123717.0
2022-01-05 11:30:00,63.92,63.95,63.89,63.94,142970.0,55.8012,55.8274,55.775,55.8187,142970.0
2022-01-05 11:35:00,63.94,63.96,63.83,63.85,177019.0,55.8187,55.8361,55.7226,55.7401,177019.0
2022-01-05 11:40:00,63.85,63.95,63.84,63.89,133733.0,55.7401,55.8274,55.7314,55.775,133733.0
2022-01-05 11:45:00,63.89,63.9,63.82,63.87,156234.0,55.775,55.7837,55.7139,55.7576,156234.0
2022-01-05 11:50:00,63.87,63.88,63.83,63.86,109138.0,55.7576,55.7663,55.7226,55.7488,109138.0
2022-01-05 11:55:00,63.86,63.9,63.85,63.89,111570.0,55.7488,55.7837,55.7401,55.775,111570.0
2022-01-05 12:00:00,63.88,63.9,63.84,63.9,112956.0,55.7663,55.7837,55.7314,55.7837,112956.0
2022-01-05 12:05:00,63.9,63.99,63.89,63.97,155314.0,55.7837,55.8623,55.775,55.8449,155314.0
2022-01-05 12:10:00,63.98,64.0,63.95,64.0,112080.0,55.8536,55.871,55.8274,55.871,112080.0
2022-01-05 12:15:00,64.0,64.04,63.96,64.03,142091.0,55.871,55.906,55.8361,55.8972,142091.0
2022-01-05 12:20:00,64.03,64.12,64.01,64.12,115718.0,55.8972,55.9758,55.8798,55.9758,115718.0
2022-01-05 12:25:00,64.12,64.2,64.11,64.17,221436.0,55.9758,56.0456,55.9671,56.0195,221436.0
2022-01-05 12:30:00,64.17,64.2,64.13,64.15,113012.0,56.0195,56.0456,55.9845,56.002,113012.0
2022-01-05 12:35:00,64.15,64.22,64.1,64.22,484735.0,56.002,56.0631,55.9583,56.0631,484735.0
2022-01-05 12:40:00,64.21,64.23,64.0,64.02,214009.0,56.0544,56.0718,55.871,55.8885,214009.0
2022-01-05 12:45:00,64.03,64.03,63.82,63.84,192952.0,55.8972,55.8972,55.7139,55.7314,192952.0
2022-01-05 12:50:00,63.85,63.89,63.82,63.84,213746.0,55.7401,55.775,55.7139,55.7314,213746.0
2022-01-05 12:55:00,63.84,63.86,63.76,63.76,202294.0,55.7314,55.7488,55.6615,55.6615,202294.0
2022-01-05 13:00:00,63.77,63.8,63.73,63.76,193775.0,55.6703,55.6965,55.6353,55.6615,193775.0
2022-01-05 13:05:00,63.77,63.78,63.63,63.65,177691.0,55.6703,55.679,55.548,55.5655,177691.0
2022-01-05 13:10:00,63.65,63.65,63.54,63.55,252182.0,55.5655,55.5655,55.4695,55.4782,252182.0
2022-01-05 13:15:00,63.55,63.6,63.53,63.59,211848.0,55.4782,55.5219,55.4607,55.5131,211848.0
2022-01-05 13:20:00,63.6,63.6,63.51,63.52,106537.0,55.5219,55.5219,55.4433,55.452,106537.0
2022-01-05 13:25:00,63.52,63.57,63.49,63.56,135962.0,55.452,55.4957,55.4258,55.4869,135962.0
2022-01-05 13:30:00,63.55,63.58,63.51,63.57,191994.0,55.4782,55.5044,55.4433,55.4957,191994.0
2022-01-05 13:35:00,63.57,63.6,63.53,63.57,109789.0,55.4957,55.5219,55.4607,55.4957,109789.0
2022-01-05 13:40:00,63.56,63.62,63.56,63.62,113786.0,55.4869,55.5393,55.4869,55.5393,113786.0
2022-01-05 13:45:00,63.62,63.65,63.61,63.65,82045.0,55.5393,55.5655,55.5306,55.5655,82045.0
2022-01-05 13:50:00,63.65,63.67,63.61,63.67,103047.0,55.5655,55.583,55.5306,55.583,103047.0
2022-01-05 13:55:00,63.67,63.8,63.66,63.76,89845.0,55.583,55.6965,55.5742,55.6615,89845.0
2022-01-05 14:00:00,63.76,63.77,63.56,63.67,202177.0,55.6615,55.6703,55.4869,55.583,202177.0
2022-01-05 14:05:00,63.67,63.71,63.6,63.63,125441.0,55.583,55.6179,55.5219,55.548,125441.0
2022-01-05 14:10:00,63.63,63.7,63.56,63.58,183003.0,55.548,55.6092,55.4869,55.5044,183003.0
2022-01-05 14:15:00,63.59,63.61,63.36,63.38,222165.0,55.5131,55.5306,55.3123,55.3298,222165.0
2022-01-05 14:20:00,63.38,63.48,63.37,63.41,205019.0,55.3298,55.4171,55.3211,55.356,205019.0
2022-01-05 14:25:00,63.41,63.51,63.36,63.47,198111.0,55.356,55.4433,55.3123,55.4084,198111.0
2022-01-05 14:30:00,63.47,63.54,63.4,63.42,140427.0,55.4084,55.4695,55.3473,55.3647,140427.0
2022-01-05 14:35:00,63.41,63.46,63.34,63.4,131982.0,55.356,55.3996,55.2949,55.3473,131982.0
2022-01-05 14:40:00,63.4,63.41,63.22,63.24,238721.0,55.3473,55.356,55.1901,55.2076,238721.0
2022-01-05 14:45:00,63.24,63.25,63.12,63.24,414963.0,55.2076,55.2163,55.1028,55.2076,414963.0
2022-01-05 14:50:00,63.24,63.34,63.23,63.27,233827.0,55.2076,55.2949,55.1988,55.2338,233827.0
2022-01-05 14:55:00,63.26,63.34,63.24,63.3,82453.0,55.225,55.2949,55.2076,55.26,82453.0
2022-01-05 15:00:00,63.29,63.42,63.26,63.36,271030.0,55.2512,55.3647,55.225,55.3123,271030.0
2022-01-05 15:05:00,63.36,63.38,63.1,63.14,382898.0,55.3123,55.3298,55.0854,55.1203,382898.0
2022-01-05 15:10:00,63.14,63.21,63.04,63.19,272031.0,55.1203,55.1814,55.033,55.1639,272031.0
2022-01-05 15:15:00,63.19,63.19,63.02,63.11,335547.0,55.1639,55.1639,55.0155,55.0941,335547.0
2022-01-05 15:20:00,63.1,63.2,63.06,63.11,142848.0,55.0854,55.1727,55.0504,55.0941,142848.0
2022-01-05 15:25:00,63.1,63.12,62.9,62.91,357344.0,55.0854,55.1028,54.9108,54.9195,357344.0
2022-01-05 15:30:00,62.91,63.02,62.84,62.87,314655.0,54.9195,55.0155,54.8584,54.8846,314655.0
2022-01-05 15:35:00,62.87,63.02,62.85,62.95,225025.0,54.8846,55.0155,54.8671,54.9544,225025.0
2022-01-05 15:40:00,62.96,62.97,62.9,62.94,283562.0,54.9631,54.9719,54.9108,54.9457,283562.0
2022-01-05 15:45:00,62.94,62.94,62.77,62.89,424409.0,54.9457,54.9457,54.7973,54.902,424409.0
2022-01-05 15:50:00,62.88,63.01,62.87,62.99,741826.0,54.8933,55.0068,54.8846,54.9893,741826.0
2022-01-05 15:55:00,62.99,63.01,62.84,62.88,1374186.0,54.9893,55.0068,54.8584,54.8933,1374186.0
2022-01-06 09:30:00,64.22,64.49,63.66,63.9,1067321.0,56.0631,56.2988,55.5742,55.7837,1067321.0
2022-01-06 09:35:00,63.91,64.11,63.59,64.01,644017.0,55.7925,55.9671,55.5131,55.8798,644017.0
2022-01-06 09:40:00,64.0,64.25,63.93,64.08,385433.0,55.871,56.0893,55.8099,55.9409,385433.0
2022-01-06 09:45:00,64.08,64.16,63.76,64.14,366403.0,55.9409,56.0107,55.6615,55.9933,366403.0
2022-01-06 09:50:00,64.15,64.23,64.02,64.08,318860.0,56.002,56.0718,55.8885,55.9409,318860.0
2022-01-06 09:55:00,64.08,64.2,63.87,63.92,307327.0,55.9409,56.0456,55.7576,55.8012,307327.0
2022-01-06 10:00:00,63.9,64.07,63.83,63.9,772496.0,55.7837,55.9322,55.7226,55.7837,772496.0
2022-01-06 10:05:00,63.9,63.91,63.76,63.89,238754.0,55.7837,55.7925,55.6615,55.775,238754.0
2022-01-06 10:10:00,63.87,63.95,63.7,63.75,303872.0,55.7576,55.8274,55.6092,55.6528,303872.0
2022-01-06 10:15:00,63.75,63.8,63.51,63.51,164028.0,55.6528,55.6965,55.4433,55.4433,164028.0
2022-01-06 10:20:00,63.53,63.79,63.53,63.75,175446.0,55.4607,55.6877,55.4607,55.6528,175446.0
2022-01-06 10:25:00,63.75,63.92,63.74,63.81,271212.0,55.6528,55.8012,55.6441,55.7052,271212.0
2022-01-06 10:30:00,63.82,64.16,63.81,64.08,416975.0,55.7139,56.0107,55.7052,55.9409,416975.0
2022-01-06 10:35:00,64.06,64.21,64.0,64.12,251933.0,55.9234,56.0544,55.871,55.9758,251933.0
2022-01-06 10:40:00,64.12,64.27,64.12,64.27,320406.0,55.9758,56.1068,55.9758,56.1068,320406.0
2022-01-06 10:45:00,64.26,64.31,64.21,64.26,285556.0,56.098,56.1417,56.0544,56.098,285556.0
2022-01-06 10:50:00,64.25,64.28,64.15,64.28,248194.0,56.0893,56.1155,56.002,56.1155,248194.0
2022-01-06 10:55:00,64.28,64.46,64.28,64.33,463831.0,56.1155,56.2726,56.1155,56.1591,463831.0
2022-01-06 11:00:00,64.33,64.38,64.24,64.34,499345.0,56.1591,56.2028,56.0806,56.1679,499345.0
2022-01-06 11:05:00,64.34,64.48,64.33,64.44,328213.0,56.1679,56.2901,56.1591,56.2552,328213.0
2022-01-06 11:10:00,64.45,64.49,64.41,64.47,296482.0,56.2639,56.2988,56.229,56.2814,296482.0
2022-01-06 11:15:00,64.47,64.69,64.46,64.64,562360.0,56.2814,56.4734,56.2726,56.4298,562360.0
2022-01-06 11:20:00,64.64,64.84,64.63,64.83,391021.0,56.4298,56.6044,56.421,56.5956,391021.0
2022-01-06 11:25:00,64.83,64.89,64.73,64.81,532034.0,56.5956,56.648,56.5083,56.5782,532034.0
2022-01-06 11:30:00,64.81,64.81,64.64,64.7,292628.0,56.5782,56.5782,56.4298,56.4821,292628.0
2022-01-06 11:35:00,64.7,64.74,64.64,64.67,279238.0,56.4821,56.5171,56.4298,56.4559,279238.0
2022-01-06 11:40:00,64.66,64.73,64.55,64.58,270465.0,56.4472,56.5083,56.3512,56.3774,270465.0
2022-01-06 11:45:00,64.58,64.73,64.56,64.7,185128.0,56.3774,56.5083,56.3599,56.4821,185128.0
2022-01-06 11:50:00,64.7,64.71,64.55,64.61,183113.0,56.4821,56.4909,56.3512,56.4036,183113.0
2022-01-06 11:55:00,64.62,64.66,64.56,64.62,130201.0,56.4123,56.4472,56.3599,56.4123,130201.0
2022-01-06 12:00:00,64.62,64.63,64.56,64.61,168480.0,56.4123,56.421,56.3599,56.4036,168480.0
2022-01-06 12:05:00,64.61,64.7,64.56,64.7,185690.0,56.4036,56.4821,56.3599,56.4821,185690.0
2022-01-06 12:10:00,64.69,64.75,64.66,64.68,143420.0,56.4734,56.5258,56.4472,56.4647,143420.0
2022-01-06 12:15:00,64.68,64.72,64.65,64.72,135424.0,56.4647,56.4996,56.4385,56.4996,135424.0
2022-01-06 12:20:00,64.73,64.89,64.72,64.84,309660.0,56.5083,56.648,56.4996,56.6044,309660.0
2022-01-06 12:25:00,64.85,64.93,64.81,64.89,212182.0,56.6131,56.6829,56.5782,56.648,212182.0
2022-01-06 12:30:00,64.88,64.93,64.86,64.91,176832.0,56.6393,56.6829,56.6218,56.6655,176832.0
2022-01-06 12:35:00,64.91,65.02,64.88,65.01,491980.0,56.6655,56.7615,56.6393,56.7528,491980.0
2022-01-06 12:40:00,65.01,65.13,65.0,65.11,203353.0,56.7528,56.8575,56.744,56.8401,203353.0
2022-01-06 12:45:00,65.1,65.1,64.96,65.04,240721.0,56.8313,56.8313,56.7091,56.779,240721.0
2022-01-06 12:50:00,65.04,65.08,65.0,65.06,177552.0,56.779,56.8139,56.744,56.7964,177552.0
2022-01-06 12:55:00,65.06,65.18,65.05,65.15,277515.0,56.7964,56.9012,56.7877,56.875,277515.0
2022-01-06 13:00:00,65.14,65.19,65.12,65.19,151766.0,56.8663,56.9099,56.8488,56.9099,151766.0
2022-01-06 13:05:00,65.19,65.31,65.19,65.25,274072.0,56.9099,57.0147,56.9099,56.9623,274072.0
2022-01-06 13:10:00,65.24,65.3,65.22,65.3,140059.0,56.9535,57.0059,56.9361,57.0059,140059.0
2022-01-06 13:15:00,65.3,65.3,65.24,65.26,184258.0,57.0059,57.0059,56.9535,56.971,184258.0
2022-01-06 13:20:00,65.26,65.3,65.19,65.2,234363.0,56.971,57.0059,56.9099,56.9186,234363.0
2022-01-06 13:25:00,65.2,65.2,65.13,65.19,327871.0,56.9186,56.9186,56.8575,56.9099,327871.0
2022-01-06 13:30:00,65.19,65.2,65.13,65.2,322879.0,56.9099,56.9186,56.8575,56.9186,322879.0
2022-01-06 13:35:00,65.2,65.2,65.16,65.2,288857.0,56.9186,56.9186,56.8837,56.9186,288857.0
2022-01-06 13:40:00,65.19,65.23,65.12,65.16,401650.0,56.9099,56.9448,56.8488,56.8837,401650.0
2022-01-06 13:45:00,65.15,65.23,65.12,65.16,151922.0,56.875,56.9448,56.8488,56.8837,151922.0
2022-01-06 13:50:00,65.17,65.17,65.02,65.14,312043.0,56.8924,56.8924,56.7615,56.8663,312043.0
2022-01-06 13:55:00,65.14,65.2,65.12,65.2,114404.0,56.8663,56.9186,56.8488,56.9186,114404.0
2022-01-06 14:00:00,65.19,65.24,65.14,65.14,215368.0,56.9099,56.9535,56.8663,56.8663,215368.0
2022-01-06 14:05:00,65.14,65.14,65.07,65.09,145968.0,56.8663,56.8663,56.8051,56.8226,145968.0
2022-01-06 14:10:00,65.1,65.16,65.01,65.06,247421.0,56.8313,56.8837,56.7528,56.7964,247421.0
2022-01-06 14:15:00,65.06,65.21,65.06,65.2,378353.0,56.7964,56.9274,56.7964,56.9186,378353.0
2022-01-06 14:20:00,65.21,65.22,65.05,65.06,169404.0,56.9274,56.9361,56.7877,56.7964,169404.0
2022-01-06 14:25:00,65.06,65.09,65.02,65.06,219221.0,56.7964,56.8226,56.7615,56.7964,219221.0
2022-01-06 14:30:00,65.06,65.09,64.94,64.98,228817.0,56.7964,56.8226,56.6917,56.7266,228817.0
2022-01-06 14:35:00,64.99,65.03,64.97,65.0,92962.0,56.7353,56.7702,56.7178,56.744,92962.0
2022-01-06 14:40:00,65.0,65.01,64.95,65.0,142562.0,56.744,56.7528,56.7004,56.744,142562.0
2022-01-06 14:45:00,65.0,65.03,64.9,64.94,119092.0,56.744,56.7702,56.6567,56.6917,119092.0
2022-01-06 14:50:00,64.95,65.01,64.93,64.98,138072.0,56.7004,56.7528,56.6829,56.7266,138072.0
2022-01-06 14:55:00,64.98,65.15,64.95,65.14,241580.0,56.7266,56.875,56.7004,56.8663,241580.0
2022-01-06 15:00:00,65.15,65.2,65.08,65.09,212271.0,56.875,56.9186,56.8139,56.8226,212271.0
2022-01-06 15:05:00,65.09,65.1,64.92,64.92,153079.0,56.8226,56.8313,56.6742,56.6742,153079.0
2022-01-06 15:10:00,64.92,64.93,64.83,64.84,256948.0,56.6742,56.6829,56.5956,56.6044,256948.0
2022-01-06 15:15:00,64.84,64.85,64.77,64.84,211481.0,56.6044,56.6131,56.5432,56.6044,211481.0
2022-01-06 15:20:00,64.84,64.92,64.83,64.91,193693.0,56.6044,56.6742,56.5956,56.6655,193693.0
2022-01-06 15:25:00,64.91,64.99,64.89,64.95,240527.0,56.6655,56.7353,56.648,56.7004,240527.0
2022-01-06 15:30:00,64.95,65.03,64.94,64.96,265844.0,56.7004,56.7702,56.6917,56.7091,265844.0
2022-01-06 15:35:00,64.97,65.02,64.92,64.95,282047.0,56.7178,56.7615,56.6742,56.7004,282047.0
2022-01-06 15:40:00,64.95,65.02,64.88,65.0,284122.0,56.7004,56.7615,56.6393,56.744,284122.0
2022-01-06 15:45:00,65.0,65.07,64.98,65.05,290844.0,56.744,56.8051,56.7266,56.7877,290844.0
2022-01-06 15:50:00,65.05,65.12,64.89,64.9,600591.0,56.7877,56.8488,56.648,56.6567,600591.0
2022-01-06 15:55:00,64.89,64.94,64.79,64.91,1288933.0,56.648,56.6917,56.5607,56.6655,1288933.0
2022-01-07 09:30:00,65.18,65.85,65.18,65.74,1204311.0,56.9012,57.4861,56.9012,57.39,1204311.0
2022-01-07 09:35:00,65.74,66.26,65.74,66.12,847631.0,57.39,57.844,57.39,57.7218,847631.0
2022-01-07 09:40:00,66.12,66.13,65.85,66.04,605891.0,57.7218,57.7305,57.4861,57.6519,605891.0
2022-01-07 09:45:00,66.05,66.12,65.96,66.06,509147.0,57.6607,57.7218,57.5821,57.6694,509147.0
2022-01-07 09:50:00,66.06,66.3,66.06,66.17,560868.0,57.6694,57.8789,57.6694,57.7654,560868.0
2022-01-07 09:55:00,66.17,66.22,66.02,66.06,444489.0,57.7654,57.8091,57.6345,57.6694,444489.0
2022-01-07 10:00:00,66.07,66.08,65.86,65.89,435646.0,57.6781,57.6869,57.4948,57.521,435646.0
2022-01-07 10:05:00,65.9,65.91,65.69,65.78,355550.0,57.5297,57.5384,57.3464,57.425,355550.0
2022-01-07 10:10:00,65.77,66.02,65.7,66.0,254022.0,57.4162,57.6345,57.3551,57.617,254022.0
2022-01-07 10:15:00,66.0,66.05,65.88,65.94,413919.0,57.617,57.6607,57.5123,57.5646,413919.0
2022-01-07 10:20:00,65.93,66.04,65.79,66.01,308114.0,57.5559,57.6519,57.4337,57.6257,308114.0
2022-01-07 10:25:00,66.01,66.37,66.0,66.33,560792.0,57.6257,57.94,57.617,57.9051,560792.0
2022-01-07 10:30:00,66.33,66.34,66.06,66.06,181384.0,57.9051,57.9138,57.6694,57.6694,181384.0
2022-01-07 10:35:00,66.07,66.12,65.95,65.96,220721.0,57.6781,57.7218,57.5734,57.5821,220721.0
2022-01-07 10:40:00,65.97,66.23,65.95,66.23,345155.0,57.5908,57.8178,57.5734,57.8178,345155.0
2022-01-07 10:45:00,66.23,66.28,66.14,66.16,265949.0,57.8178,57.8615,57.7392,57.7567,265949.0
2022-01-07 10:50:00,66.15,66.2,66.02,66.06,275511.0,57.748,57.7916,57.6345,57.6694,275511.0
2022-01-07 10:55:00,66.05,66.35,66.05,66.29,290627.0,57.6607,57.9226,57.6607,57.8702,290627.0
2022-01-07 11:00:00,66.28,66.31,65.97,66.01,365039.0,57.8615,57.8876,57.5908,57.6257,365039.0
2022-01-07 11:05:00,66.0,66.08,65.91,65.98,447686.0,57.617,57.6869,57.5384,57.5996,447686.0
2022-01-07 11:10:00,65.98,66.03,65.9,65.99,229744.0,57.5996,57.6432,57.5297,57.6083,229744.0
2022-01-07 11:15:00,66.0,66.06,65.85,65.97,260459.0,57.617,57.6694,57.4861,57.5908,260459.0
2022-01-07 11:20:00,65.98,66.22,65.96,66.21,339636.0,57.5996,57.8091,57.5821,57.8003,339636.0
2022-01-07 11:25:00,66.2,66.3,66.19,66.28,328978.0,57.7916,57.8789,57.7829,57.8615,328978.0
2022-01-07 11:30:00,66.27,66.39,66.22,66.26,294384.0,57.8527,57.9575,57.8091,57.844,294384.0
2022-01-07 11:35:00,66.26,66.31,66.23,66.28,171464.0,57.844,57.8876,57.8178,57.8615,171464.0
2022-01-07 11:40:00,66.28,66.29,66.22,66.23,111243.0,57.8615,57.8702,57.8091,57.8178,111243.0
2022-01-07 11:45:00,66.23,66.29,66.15,66.29,264546.0,57.8178,57.8702,57.748,57.8702,264546.0
2022-01-07 11:50:00,66.28,66.35,66.26,66.35,149868.0,57.8615,57.9226,57.844,57.9226,149868.0
2022-01-07 11:55:00,66.35,66.36,66.26,66.34,205003.0,57.9226,57.9313,57.844,57.9138,205003.0
2022-01-07 12:00:00,66.34,66.44,66.29,66.3,255321.0,57.9138,58.0011,57.8702,57.8789,255321.0
2022-01-07 12:05:00,66.31,66.46,66.3,66.44,168577.0,57.8876,58.0186,57.8789,58.0011,168577.0
2022-01-07 12:10:00,66.45,66.53,66.44,66.53,205867.0,58.0099,58.0797,58.0011,58.0797,205867.0
2022-01-07 12:15:00,66.53,66.55,66.46,66.46,154605.0,58.0797,58.0972,58.0186,58.0186,154605.0
2022-01-07 12:20:00,66.46,66.49,66.41,66.44,100186.0,58.0186,58.0448,57.9749,58.0011,100186.0
2022-01-07 12:25:00,66.45,66.54,66.42,66.46,130844.0,58.0099,58.0884,57.9837,58.0186,130844.0
2022-01-07 12:30:00,66.46,66.46,66.28,66.3,199787.0,58.0186,58.0186,57.8615,57.8789,199787.0
2022-01-07 12:35:00,66.3,66.4,66.29,66.39,149458.0,57.8789,57.9662,57.8702,57.9575,149458.0
2022-01-07 12:40:00,66.4,66.44,66.34,66.34,106073.0,57.9662,58.0011,57.9138,57.9138,106073.0
2022-01-07 12:45:00,66.34,66.39,66.32,66.33,66855.0,57.9138,57.9575,57.8964,57.9051,66855.0
2022-01-07 12:50:00,66.33,66.36,66.24,66.27,167007.0,57.9051,57.9313,57.8265,57.8527,167007.0
2022-01-07 12:55:00,66.27,66.28,66.22,66.25,99721.0,57.8527,57.8615,57.8091,57.8353,99721.0
2022-01-07 13:00:00,66.26,66.26,66.18,66.24,137782.0,57.844,57.844,57.7742,57.8265,137782.0
2022-01-07 13:05:00,66.23,66.35,66.22,66.29,103780.0,57.8178,57.9226,57.8091,57.8702,103780.0
2022-01-07 13:10:00,66.29,66.31,66.23,66.24,95580.0,57.8702,57.8876,57.8178,57.8265,95580.0
2022-01-07 13:15:00,66.24,66.27,66.19,66.26,96271.0,57.8265,57.8527,57.7829,57.844,96271.0
2022-01-07 13:20:00,66.27,66.31,66.25,66.28,103310.0,57.8527,57.8876,57.8353,57.8615,103310.0
2022-01-07 13:25:00,66.27,66.29,66.24,66.25,86386.0,57.8527,57.8702,57.8265,57.8353,86386.0
2022-01-07 13:30:00,66.25,66.28,66.22,66.27,115074.0,57.8353,57.8615,57.8091,57.8527,115074.0
2022-01-07 13:35:00,66.26,66.29,66.24,66.28,173909.0,57.844,57.8702,57.8265,57.8615,173909.0
2022-01-07 13:40:00,66.28,66.28,66.17,66.19,163044.0,57.8615,57.8615,57.7654,57.7829,163044.0
2022-01-07 13:45:00,66.19,66.22,66.16,66.2,143576.0,57.7829,57.8091,57.7567,57.7916,143576.0
2022-01-07 13:50:00,66.2,66.22,66.17,66.18,110159.0,57.7916,57.8091,57.7654,57.7742,110159.0
2022-01-07 13:55:00,66.18,66.23,66.17,66.23,130972.0,57.7742,57.8178,57.7654,57.8178,130972.0
2022-01-07 14:00:00,66.22,66.24,66.17,66.17,167036.0,57.8091,57.8265,57.7654,57.7654,167036.0
2022-01-07 14:05:00,66.17,66.17,66.09,66.09,199173.0,57.7654,57.7654,57.6956,57.6956,199173.0
2022-01-07 14:10:00,66.1,66.15,66.07,66.08,117836.0,57.7043,57.748,57.6781,57.6869,117836.0
2022-01-07 14:15:00,66.08,66.09,66.03,66.04,101330.0,57.6869,57.6956,57.6432,57.6519,101330.0
2022-01-07 14:20:00,66.03,66.04,65.9,65.91,192902.0,57.6432,57.6519,57.5297,57.5384,192902.0
2022-01-07 14:25:00,65.9,65.94,65.86,65.92,256742.0,57.5297,57.5646,57.4948,57.5472,256742.0
2022-01-07 14:30:00,65.91,65.93,65.86,65.87,154122.0,57.5384,57.5559,57.4948,57.5035,154122.0
2022-01-07 14:35:00,65.87,65.9,65.83,65.89,170849.0,57.5035,57.5297,57.4686,57.521,170849.0
2022-01-07 14:40:00,65.89,65.89,65.73,65.77,242156.0,57.521,57.521,57.3813,57.4162,242156.0
2022-01-07 14:45:00,65.77,65.78,65.7,65.72,171190.0,57.4162,57.425,57.3551,57.3726,171190.0
2022-01-07 14:50:00,65.72,65.74,65.69,65.7,168167.0,57.3726,57.39,57.3464,57.3551,168167.0
2022-01-07 14:55:00,65.7,65.73,65.68,65.7,235353.0,57.3551,57.3813,57.3377,57.3551,235353.0
2022-01-07 15:00:00,65.7,65.72,65.65,65.67,212185.0,57.3551,57.3726,57.3115,57.3289,212185.0
2022-01-07 15:05:00,65.67,65.67,65.56,65.58,246705.0,57.3289,57.3289,57.2329,57.2504,246705.0
2022-01-07 15:10:00,65.58,65.58,65.48,65.48,223585.0,57.2504,57.2504,57.1631,57.1631,223585.0
2022-01-07 15:15:00,65.49,65.59,65.46,65.59,206509.0,57.1718,57.2591,57.1456,57.2591,206509.0
2022-01-07 15:20:00,65.59,65.63,65.55,65.62,286320.0,57.2591,57.294,57.2242,57.2853,286320.0
2022-01-07 15:25:00,65.62,65.65,65.55,65.65,172560.0,57.2853,57.3115,57.2242,57.3115,172560.0
2022-01-07 15:30:00,65.64,65.72,65.62,65.7,315565.0,57.3027,57.3726,57.2853,57.3551,315565.0
2022-01-07 15:35:00,65.7,65.7,65.63,65.69,356476.0,57.3551,57.3551,57.294,57.3464,356476.0
2022-01-07 15:40:00,65.7,65.84,65.69,65.82,413224.0,57.3551,57.4773,57.3464,57.4599,413224.0
2022-01-07 15:45:00,65.81,65.92,65.8,65.81,515326.0,57.4512,57.5472,57.4424,57.4512,515326.0
2022-01-07 15:50:00,65.81,65.88,65.72,65.73,648592.0,57.4512,57.5123,57.3726,57.3813,648592.0
2022-01-07 15:55:00,65.74,65.82,65.71,65.78,918803.0,57.39,57.4599,57.3639,57.425,918803.0
2022-01-10 09:30:00,66.46,66.98,66.27,66.38,1795098.0,58.0186,58.4725,57.8527,57.9488,1795098.0
2022-01-10 09:35:00,66.38,66.38,65.9,66.22,474995.0,57.9488,57.9488,57.5297,57.8091,474995.0
2022-01-10 09:40:00,66.22,66.25,65.79,65.88,363631.0,57.8091,57.8353,57.4337,57.5123,363631.0
2022-01-10 09:45:00,65.87,66.02,65.69,65.71,478477.0,57.5035,57.6345,57.3464,57.3639,478477.0
2022-01-10 09:50:00,65.72,65.72,65.37,65.4,569585.0,57.3726,57.3726,57.067,57.0932,569585.0
2022-01-10 09:55:00,65.39,65.62,65.36,65.53,440220.0,57.0845,57.2853,57.0583,57.2067,440220.0
2022-01-10 10:00:00,65.51,65.55,65.22,65.33,344824.0,57.1893,57.2242,56.9361,57.0321,344824.0
2022-01-10 10:05:00,65.32,65.83,65.3,65.74,321095.0,57.0234,57.4686,57.0059,57.39,321095.0
2022-01-10 10:10:00,65.73,65.73,65.35,65.35,222231.0,57.3813,57.3813,57.0496,57.0496,222231.0
2022-01-10 10:15:00,65.34,65.55,65.31,65.34,289662.0,57.0408,57.2242,57.0147,57.0408,289662.0
2022-01-10 10:20:00,65.34,65.53,65.34,65.45,218324.0,57.0408,57.2067,57.0408,57.1369,218324.0
2022-01-10 10:25:00,65.43,65.43,65.25,65.39,204506.0,57.1194,57.1194,56.9623,57.0845,204506.0
2022-01-10 10:30:00,65.39,65.74,65.38,65.46,382342.0,57.0845,57.39,57.0758,57.1456,382342.0
2022-01-10 10:35:00,65.45,65.49,65.32,65.47,330395.0,57.1369,57.1718,57.0234,57.1543,330395.0
2022-01-10 10:40:00,65.47,65.63,65.42,65.63,414793.0,57.1543,57.294,57.1107,57.294,414793.0
2022-01-10 10:45:00,65.62,65.76,65.45,65.48,248981.0,57.2853,57.4075,57.1369,57.1631,248981.0
2022-01-10 10:50:00,65.48,65.84,65.47,65.81,297888.0,57.1631,57.4773,57.1543,57.4512,297888.0
2022-01-10 10:55:00,65.82,65.92,65.69,65.8,239958.0,57.4599,57.5472,57.3464,57.4424,239958.0
2022-01-10 11:00:00,65.79,65.79,65.52,65.7,211973.0,57.4337,57.4337,57.198,57.3551,211973.0
2022-01-10 11:05:00,65.7,65.74,65.57,65.66,152258.0,57.3551,57.39,57.2416,57.3202,152258.0
2022-01-10 11:10:00,65.65,65.8,65.62,65.78,207285.0,57.3115,57.4424,57.2853,57.425,207285.0
2022-01-10 11:15:00,65.78,65.96,65.75,65.87,246875.0,57.425,57.5821,57.3988,57.5035,246875.0
2022-01-10 11:20:00,65.87,65.96,65.83,65.94,417971.0,57.5035,57.5821,57.4686,57.5646,417971.0
2022-01-10 11:25:00,65.95,65.98,65.82,65.91,268775.0,57.5734,57.5996,57.4599,57.5384,268775.0
2022-01-10 11:30:00,65.91,65.94,65.86,65.92,534604.0,57.5384,57.5646,57.4948,57.5472,534604.0
2022-01-10 11:35:00,65.91,65.93,65.86,65.9,263373.0,57.5384,57.5559,57.4948,57.5297,263373.0
2022-01-10 11:40:00,65.91,65.91,65.66,65.73,152378.0,57.5384,57.5384,57.3202,57.3813,152378.0
2022-01-10 11:45:00,65.74,65.83,65.62,65.74,228096.0,57.39,57.4686,57.2853,57.39,228096.0
2022-01-10 11:50:00,65.73,65.83,65.71,65.77,109303.0,57.3813,57.4686,57.3639,57.4162,109303.0
2022-01-10 11:55:00,65.76,65.85,65.74,65.84,122736.0,57.4075,57.4861,57.39,57.4773,122736.0
2022-01-10 12:00:00,65.84,65.85,65.7,65.75,132855.0,57.4773,57.4861,57.3551,57.3988,132855.0
2022-01-10 12:05:00,65.74,65.78,65.65,65.67,147577.0,57.39,57.425,57.3115,57.3289,147577.0
2022-01-10 12:10:00,65.67,65.77,65.66,65.75,140780.0,57.3289,57.4162,57.3202,57.3988,140780.0
2022-01-10 12:15:00,65.75,65.75,65.6,65.66,130158.0,57.3988,57.3988,57.2678,57.3202,130158.0
2022-01-10 12:20:00,65.65,65.68,65.62,65.68,70376.0,57.3115,57.3377,57.2853,57.3377,70376.0
2022-01-10 12:25:00,65.68,65.71,65.59,65.6,82508.0,57.3377,57.3639,57.2591,57.2678,82508.0
2022-01-10 12:30:00,65.59,65.6,65.46,65.49,135764.0,57.2591,57.2678,57.1456,57.1718,135764.0
2022-01-10 12:35:00,65.5,65.5,65.41,65.45,130854.0,57.1805,57.1805,57.102,57.1369,130854.0
2022-01-10 12:40:00,65.45,65.56,65.44,65.5,121377.0,57.1369,57.2329,57.1281,57.1805,121377.0
2022-01-10 12:45:00,65.5,65.62,65.5,65.6,97833.0,57.1805,57.2853,57.1805,57.2678,97833.0
2022-01-10 12:50:00,65.59,65.79,65.57,65.7,139103.0,57.2591,57.4337,57.2416,57.3551,139103.0
2022-01-10 12:55:00,65.69,65.77,65.66,65.75,302765.0,57.3464,57.4162,57.3202,57.3988,302765.0
2022-01-10 13:00:00,65.76,65.8,65.72,65.78,138805.0,57.4075,57.4424,57.3726,57.425,138805.0
2022-01-10 13:05:00,65.79,65.84,65.77,65.83,138672.0,57.4337,57.4773,57.4162,57.4686,138672.0
2022-01-10 13:10:00,65.83,65.83,65.74,65.79,73991.0,57.4686,57.4686,57.39,57.4337,73991.0
2022-01-10 13:15:00,65.8,65.85,65.73,65.75,126792.0,57.4424,57.4861,57.3813,57.3988,126792.0
2022-01-10 13:20:00,65.75,65.75,65.62,65.69,133442.0,57.3988,57.3988,57.2853,57.3464,133442.0
2022-01-10 13:25:00,65.68,65.69,65.62,65.67,150832.0,57.3377,57.3464,57.2853,57.3289,150832.0
2022-01-10 13:30:00,65.67,65.76,65.64,65.7,119410.0,57.3289,57.4075,57.3027,57.3551,119410.0
2022-01-10 13:35:00,65.7,65.73,65.64,65.67,93298.0,57.3551,57.3813,57.3027,57.3289,93298.0
2022-01-10 13:40:00,65.67,65.85,65.66,65.79,262551.0,57.3289,57.4861,57.3202,57.4337,262551.0
2022-01-10 13:45:00,65.78,65.84,65.69,65.84,179501.0,57.425,57.4773,57.3464,57.4773,179501.0
2022-01-10 13:50:00,65.84,65.84,65.76,65.76,141960.0,57.4773,57.4773,57.4075,57.4075,141960.0
2022-01-10 13:55:00,65.77,65.85,65.68,65.82,261380.0,57.4162,57.4861,57.3377,57.4599,261380.0
2022-01-10 14:00:00,65.81,65.94,65.76,65.88,193991.0,57.4512,57.5646,57.4075,57.5123,193991.0
2022-01-10 14:05:00,65.88,65.98,65.86,65.97,222058.0,57.5123,57.5996,57.4948,57.5908,222058.0
2022-01-10 14:10:00,65.96,65.98,65.87,65.87,109270.0,57.5821,57.5996,57.5035,57.5035,109270.0
2022-01-10 14:15:00,65.87,65.92,65.84,65.86,105450.0,57.5035,57.5472,57.4773,57.4948,105450.0
2022-01-10 14:20:00,65.86,65.91,65.83,65.84,106517.0,57.4948,57.5384,57.4686,57.4773,106517.0
2022-01-10 14:25:00,65.84,65.88,65.78,65.87,249077.0,57.4773,57.5123,57.425,57.5035,249077.0
2022-01-10 14:30:00,65.87,66.1,65.83,65.93,404398.0,57.5035,57.7043,57.4686,57.5559,404398.0
2022-01-10 14:35:00,65.94,65.96,65.84,65.84,95522.0,57.5646,57.5821,57.4773,57.4773,95522.0
2022-01-10 14:40:00,65.85,65.92,65.84,65.85,99285.0,57.4861,57.5472,57.4773,57.4861,99285.0
2022-01-10 14:45:00,65.85,65.9,65.84,65.87,134388.0,57.4861,57.5297,57.4773,57.5035,134388.0
2022-01-10 14:50:00,65.88,65.9,65.75,65.76,124115.0,57.5123,57.5297,57.3988,57.4075,124115.0
2022-01-10 14:55:00,65.77,65.92,65.76,65.88,132264.0,57.4162,57.5472,57.4075,57.5123,132264.0
2022-01-10 15:00:00,65.88,65.97,65.82,65.85,131897.0,57.5123,57.5908,57.4599,57.4861,131897.0
2022-01-10 15:05:00,65.85,65.86,65.71,65.76,166234.0,57.4861,57.4948,57.3639,57.4075,166234.0
2022-01-10 15:10:00,65.77,65.87,65.75,65.83,132737.0,57.4162,57.5035,57.3988,57.4686,132737.0
2022-01-10 15:15:00,65.82,65.89,65.75,65.78,174006.0,57.4599,57.521,57.3988,57.425,174006.0
2022-01-10 15:20:00,65.77,65.84,65.76,65.81,116029.0,57.4162,57.4773,57.4075,57.4512,116029.0
2022-01-10 15:25:00,65.81,65.86,65.81,65.84,169439.0,57.4512,57.4948,57.4512,57.4773,169439.0
2022-01-10 15:30:00,65.85,65.9,65.8,65.85,120418.0,57.4861,57.5297,57.4424,57.4861,120418.0
2022-01-10 15:35:00,65.86,65.87,65.75,65.8,123403.0,57.4948,57.5035,57.3988,57.4424,123403.0
2022-01-10 15:40:00,65.8,65.91,65.77,65.83,220902.0,57.4424,57.5384,57.4162,57.4686,220902.0
2022-01-10 15:45:00,65.83,65.92,65.78,65.82,275737.0,57.4686,57.5472,57.425,57.4599,275737.0
2022-01-10 15:50:00,65.82,65.98,65.8,65.97,476580.0,57.4599,57.5996,57.4424,57.5908,476580.0
2022-01-10 15:55:00,65.96,66.06,65.89,66.01,1179866.0,57.5821,57.6694,57.521,57.6257,1179866.0
2022-01-11 09:30:00,66.38,66.51,66.2,66.31,798785.0,57.9488,58.0622,57.7916,57.8876,798785.0
2022-01-11 09:35:00,66.31,66.59,66.17,66.55,362700.0,57.8876,58.1321,57.7654,58.0972,362700.0
2022-01-11 09:40:00,66.56,66.84,66.51,66.71,608770.0,58.1059,58.3503,58.0622,58.2368,608770.0
2022-01-11 09:45:00,66.7,66.7,66.38,66.61,426372.0,58.2281,58.2281,57.9488,58.1495,426372.0
2022-01-11 09:50:00,66.62,66.91,66.54,66.8,455261.0,58.1583,58.4114,58.0884,58.3154,455261.0
2022-01-11 09:55:00,66.8,66.98,66.7,66.87,525118.0,58.3154,58.4725,58.2281,58.3765,525118.0
2022-01-11 10:00:00,66.87,66.92,66.74,66.84,346388.0,58.3765,58.4202,58.263,58.3503,346388.0
2022-01-11 10:05:00,66.84,66.92,66.76,66.89,280352.0,58.3503,58.4202,58.2805,58.394,280352.0
2022-01-11 10:10:00,66.89,67.14,66.88,67.13,426664.0,58.394,58.6122,58.3852,58.6035,426664.0
2022-01-11 10:15:00,67.13,67.28,67.09,67.2,417498.0,58.6035,58.7344,58.5686,58.6646,417498.0
2022-01-11 10:20:00,67.2,67.26,67.12,67.13,229470.0,58.6646,58.717,58.5948,58.6035,229470.0
2022-01-11 10:25:00,67.15,67.26,67.04,67.05,278463.0,58.621,58.717,58.5249,58.5337,278463.0
2022-01-11 10:30:00,67.05,67.08,66.82,67.03,462711.0,58.5337,58.5598,58.3329,58.5162,462711.0
2022-01-11 10:35:00,67.03,67.15,66.98,67.03,427793.0,58.5162,58.621,58.4725,58.5162,427793.0
2022-01-11 10:40:00,67.05,67.13,66.92,67.02,456944.0,58.5337,58.6035,58.4202,58.5075,456944.0
2022-01-11 10:45:00,67.01,67.19,66.89,66.91,248895.0,58.4987,58.6559,58.394,58.4114,248895.0
2022-01-11 10:50:00,66.91,67.07,66.83,67.05,219456.0,58.4114,58.5511,58.3416,58.5337,219456.0
2022-01-11 10:55:00,67.05,67.09,66.99,67.07,334645.0,58.5337,58.5686,58.4813,58.5511,334645.0
2022-01-11 11:00:00,67.08,67.15,67.01,67.06,388040.0,58.5598,58.621,58.4987,58.5424,388040.0
2022-01-11 11:05:00,67.05,67.05,66.89,66.9,170023.0,58.5337,58.5337,58.394,58.4027,170023.0
2022-01-11 11:10:00,66.91,67.01,66.87,66.94,351365.0,58.4114,58.4987,58.3765,58.4376,351365.0
2022-01-11 11:15:00,66.95,67.01,66.91,66.94,206515.0,58.4464,58.4987,58.4114,58.4376,206515.0
2022-01-11 11:20:00,66.94,66.98,66.85,66.88,163498.0,58.4376,58.4725,58.3591,58.3852,163498.0
2022-01-11 11:25:00,66.87,66.9,66.73,66.8,194456.0,58.3765,58.4027,58.2543,58.3154,194456.0
2022-01-11 11:30:00,66.79,66.79,66.61,66.7,300396.0,58.3067,58.3067,58.1495,58.2281,300396.0
2022-01-11 11:35:00,66.7,66.85,66.68,66.75,185495.0,58.2281,58.3591,58.2106,58.2718,185495.0
2022-01-11 11:40:00,66.75,66.92,66.73,66.87,191970.0,58.2718,58.4202,58.2543,58.3765,191970.0
2022-01-11 11:45:00,66.89,66.89,66.64,66.68,154530.0,58.394,58.394,58.1757,58.2106,154530.0
2022-01-11 11:50:00,66.67,66.72,66.55,66.55,195910.0,58.2019,58.2456,58.0972,58.0972,195910.0
2022-01-11 11:55:00,66.55,66.58,66.45,66.53,218348.0,58.0972,58.1233,58.0099,58.0797,218348.0
2022-01-11 12:00:00,66.52,66.64,66.48,66.57,204776.0,58.071,58.1757,58.0361,58.1146,204776.0
2022-01-11 12:05:00,66.57,66.66,66.53,66.58,110871.0,58.1146,58.1932,58.0797,58.1233,110871.0
2022-01-11 12:10:00,66.58,66.61,66.53,66.6,124290.0,58.1233,58.1495,58.0797,58.1408,124290.0
2022-01-11 12:15:00,66.6,66.64,66.55,66.57,213052.0,58.1408,58.1757,58.0972,58.1146,213052.0
2022-01-11 12:20:00,66.58,66.7,66.56,66.59,186907.0,58.1233,58.2281,58.1059,58.1321,186907.0
2022-01-11 12:25:00,66.59,66.6,66.5,66.56,193238.0,58.1321,58.1408,58.0535,58.1059,193238.0
2022-01-11 12:30:00,66.57,66.69,66.54,66.67,147734.0,58.1146,58.2194,58.0884,58.2019,147734.0
2022-01-11 12:35:00,66.67,66.82,66.65,66.82,101583.0,58.2019,58.3329,58.1845,58.3329,101583.0
2022-01-11 12:40:00,66.81,66.87,66.78,66.84,149657.0,58.3241,58.3765,58.2979,58.3503,149657.0
2022-01-11 12:45:00,66.86,66.93,66.84,66.88,138808.0,58.3678,58.4289,58.3503,58.3852,138808.0
2022-01-11 12:50:00,66.87,66.87,66.82,66.85,68250.0,58.3765,58.3765,58.3329,58.3591,68250.0
2022-01-11 12:55:00,66.85,66.91,66.81,66.9,84482.0,58.3591,58.4114,58.3241,58.4027,84482.0
2022-01-11 13:00:00,66.9,66.9,66.81,66.87,84868.0,58.4027,58.4027,58.3241,58.3765,84868.0
2022-01-11 13:05:00,66.87,66.87,66.77,66.82,112505.0,58.3765,58.3765,58.2892,58.3329,112505.0
2022-01-11 13:10:00,66.83,66.83,66.75,66.76,68918.0,58.3416,58.3416,58.2718,58.2805,68918.0
2022-01-11 13:15:00,66.77,66.8,66.76,66.79,35324.0,58.2892,58.3154,58.2805,58.3067,35324.0
2022-01-11 13:20:00,66.79,66.81,66.7,66.77,89909.0,58.3067,58.3241,58.2281,58.2892,89909.0
2022-01-11 13:25:00,66.76,66.77,66.74,66.75,78097.0,58.2805,58.2892,58.263,58.2718,78097.0
2022-01-11 13:30:00,66.74,66.81,66.74,66.78,75471.0,58.263,58.3241,58.263,58.2979,75471.0
2022-01-11 13:35:00,66.79,66.9,66.78,66.9,172923.0,58.3067,58.4027,58.2979,58.4027,172923.0
2022-01-11 13:40:00,66.89,66.91,66.86,66.89,110862.0,58.394,58.4114,58.3678,58.394,110862.0
2022-01-11 13:45:00,66.88,66.89,66.81,66.84,130345.0,58.3852,58.394,58.3241,58.3503,130345.0
2022-01-11 13:50:00,66.84,66.87,66.81,66.83,90736.0,58.3503,58.3765,58.3241,58.3416,90736.0
2022-01-11 13:55:00,66.83,66.89,66.82,66.84,91622.0,58.3416,58.394,58.3329,58.3503,91622.0
2022-01-11 14:00:00,66.83,66.87,66.81,66.85,136925.0,58.3416,58.3765,58.3241,58.3591,136925.0
2022-01-11 14:05:00,66.85,66.92,66.85,66.91,124953.0,58.3591,58.4202,58.3591,58.4114,124953.0
2022-01-11 14:10:00,66.91,66.93,66.86,66.92,123269.0,58.4114,58.4289,58.3678,58.4202,123269.0
2022-01-11 14:15:00,66.92,66.93,66.87,66.9,131947.0,58.4202,58.4289,58.3765,58.4027,131947.0
2022-01-11 14:20:00,66.9,66.92,66.85,66.91,110256.0,58.4027,58.4202,58.3591,58.4114,110256.0
2022-01-11 14:25:00,66.9,66.93,66.89,66.91,153648.0,58.4027,58.4289,58.394,58.4114,153648.0
2022-01-11 14:30:00,66.91,66.92,66.85,66.91,214709.0,58.4114,58.4202,58.3591,58.4114,214709.0
2022-01-11 14:35:00,66.91,66.95,66.88,66.94,181468.0,58.4114,58.4464,58.3852,58.4376,181468.0
2022-01-11 14:40:00,66.94,66.97,66.88,66.9,180973.0,58.4376,58.4638,58.3852,58.4027,180973.0
2022-01-11 14:45:00,66.9,66.92,66.85,66.89,185759.0,58.4027,58.4202,58.3591,58.394,185759.0
2022-01-11 14:50:00,66.89,66.91,66.87,66.89,138313.0,58.394,58.4114,58.3765,58.394,138313.0
2022-01-11 14:55:00,66.89,66.94,66.87,66.88,144550.0,58.394,58.4376,58.3765,58.3852,144550.0
2022-01-11 15:00:00,66.88,67.0,66.85,66.99,205925.0,58.3852,58.49,58.3591,58.4813,205925.0
2022-01-11 15:05:00,66.99,67.06,66.99,67.03,154763.0,58.4813,58.5424,58.4813,58.5162,154763.0
2022-01-11 15:10:00,67.03,67.05,66.98,67.01,152243.0,58.5162,58.5337,58.4725,58.4987,152243.0
2022-01-11 15:15:00,67.01,67.05,66.97,66.98,156940.0,58.4987,58.5337,58.4638,58.4725,156940.0
2022-01-11 15:20:00,66.98,67.12,66.98,67.09,204980.0,58.4725,58.5948,58.4725,58.5686,204980.0
2022-01-11 15:25:00,67.09,67.19,67.09,67.11,205970.0,58.5686,58.6559,58.5686,58.586,205970.0
2022-01-11 15:30:00,67.11,67.14,67.04,67.06,240470.0,58.586,58.6122,58.5249,58.5424,240470.0
2022-01-11 15:35:00,67.06,67.08,66.99,67.05,183801.0,58.5424,58.5598,58.4813,58.5337,183801.0
2022-01-11 15:40:00,67.05,67.08,67.03,67.06,165573.0,58.5337,58.5598,58.5162,58.5424,165573.0
2022-01-11 15:45:00,67.06,67.11,67.01,67.11,437762.0,58.5424,58.586,58.4987,58.586,437762.0
2022-01-11 15:50:00,67.11,67.12,67.02,67.06,389457.0,58.586,58.5948,58.5075,58.5424,389457.0
2022-01-11 15:55:00,67.06,67.15,67.02,67.12,1044946.0,58.5424,58.621,58.5075,58.5948,1044946.0
2022-01-12 09:30:00,67.78,68.65,67.66,68.09,2305306.0,59.1709,59.9304,59.0662,59.4416,2305306.0
2022-01-12 09:35:00,68.08,68.09,67.39,67.81,797923.0,59.4328,59.4416,58.8305,59.1971,797923.0
2022-01-12 09:40:00,67.81,68.05,67.72,67.74,763110.0,59.1971,59.4066,59.1186,59.136,763110.0
2022-01-12 09:45:00,67.74,67.87,67.68,67.81,424403.0,59.136,59.2495,59.0836,59.1971,424403.0
2022-01-12 09:50:00,67.82,68.0,67.74,67.87,604405.0,59.2059,59.363,59.136,59.2495,604405.0
2022-01-12 09:55:00,67.87,67.94,67.75,67.82,806177.0,59.2495,59.3106,59.1447,59.2059,806177.0
2022-01-12 10:00:00,67.81,67.91,67.59,67.61,905754.0,59.1971,59.2844,59.0051,59.0225,905754.0
2022-01-12 10:05:00,67.61,67.61,67.31,67.39,536955.0,59.0225,59.0225,58.7606,58.8305,536955.0
2022-01-12 10:10:00,67.39,67.75,67.37,67.57,437595.0,58.8305,59.1447,58.813,58.9876,437595.0
2022-01-12 10:15:00,67.56,67.56,67.35,67.38,390142.0,58.9789,58.9789,58.7955,58.8217,390142.0
2022-01-12 10:20:00,67.39,67.52,67.29,67.35,454480.0,58.8305,58.944,58.7432,58.7955,454480.0
2022-01-12 10:25:00,67.35,67.42,67.27,67.37,333127.0,58.7955,58.8567,58.7257,58.813,333127.0
2022-01-12 10:30:00,67.39,67.47,67.24,67.44,381253.0,58.8305,58.9003,58.6995,58.8741,381253.0
2022-01-12 10:35:00,67.41,67.5,67.33,67.36,287913.0,58.8479,58.9265,58.7781,58.8043,287913.0
2022-01-12 10:40:00,67.36,67.49,67.21,67.36,312706.0,58.8043,58.9178,58.6733,58.8043,312706.0
2022-01-12 10:45:00,67.35,67.44,67.3,67.33,169364.0,58.7955,58.8741,58.7519,58.7781,169364.0
2022-01-12 10:50:00,67.33,67.36,67.25,67.33,164192.0,58.7781,58.8043,58.7082,58.7781,164192.0
2022-01-12 10:55:00,67.33,67.42,67.27,67.41,159866.0,58.7781,58.8567,58.7257,58.8479,159866.0
2022-01-12 11:00:00,67.41,67.53,67.4,67.45,243816.0,58.8479,58.9527,58.8392,58.8828,243816.0
2022-01-12 11:05:00,67.45,67.46,67.15,67.18,261019.0,58.8828,58.8916,58.621,58.6471,261019.0
2022-01-12 11:10:00,67.19,67.26,67.09,67.11,186885.0,58.6559,58.717,58.5686,58.586,186885.0
2022-01-12 11:15:00,67.11,67.12,66.97,66.99,409848.0,58.586,58.5948,58.4638,58.4813,409848.0
2022-01-12 11:20:00,67.0,67.3,67.0,67.2,335416.0,58.49,58.7519,58.49,58.6646,335416.0
2022-01-12 11:25:00,67.19,67.38,67.17,67.26,152068.0,58.6559,58.8217,58.6384,58.717,152068.0
2022-01-12 11:30:00,67.26,67.37,67.23,67.36,224777.0,58.717,58.813,58.6908,58.8043,224777.0
2022-01-12 11:35:00,67.36,67.41,67.31,67.39,259290.0,58.8043,58.8479,58.7606,58.8305,259290.0
2022-01-12 11:40:00,67.39,67.46,67.28,67.31,170058.0,58.8305,58.8916,58.7344,58.7606,170058.0
2022-01-12 11:45:00,67.31,67.36,67.23,67.31,386246.0,58.7606,58.8043,58.6908,58.7606,386246.0
2022-01-12 11:50:00,67.3,67.31,67.24,67.31,184871.0,58.7519,58.7606,58.6995,58.7606,184871.0
2022-01-12 11:55:00,67.31,67.34,67.22,67.28,124213.0,58.7606,58.7868,58.6821,58.7344,124213.0
2022-01-12 12:00:00,67.28,67.33,67.22,67.32,182957.0,58.7344,58.7781,58.6821,58.7694,182957.0
2022-01-12 12:05:00,67.31,67.31,67.2,67.31,164776.0,58.7606,58.7606,58.6646,58.7606,164776.0
2022-01-12 12:10:00,67.32,67.42,67.24,67.26,89176.0,58.7694,58.8567,58.6995,58.717,89176.0
2022-01-12 12:15:00,67.26,67.4,67.24,67.33,185644.0,58.717,58.8392,58.6995,58.7781,185644.0
2022-01-12 12:20:00,67.33,67.37,67.28,67.37,187853.0,58.7781,58.813,58.7344,58.813,187853.0
2022-01-12 12:25:00,67.37,67.42,67.3,67.31,402861.0,58.813,58.8567,58.7519,58.7606,402861.0
2022-01-12 12:30:00,67.32,67.32,67.15,67.17,149608.0,58.7694,58.7694,58.621,58.6384,149608.0
2022-01-12 12:35:00,67.17,67.23,67.07,67.14,230392.0,58.6384,58.6908,58.5511,58.6122,230392.0
2022-01-12 12:40:00,67.14,67.21,67.1,67.11,128752.0,58.6122,58.6733,58.5773,58.586,128752.0
2022-01-12 12:45:00,67.11,67.19,67.08,67.17,143673.0,58.586,58.6559,58.5598,58.6384,143673.0
2022-01-12 12:50:00,67.18,67.26,67.15,67.17,167498.0,58.6471,58.717,58.621,58.6384,167498.0
2022-01-12 12:55:00,67.17,67.26,67.14,67.15,191217.0,58.6384,58.717,58.6122,58.621,191217.0
2022-01-12 13:00:00,67.14,67.15,67.08,67.12,177230.0,58.6122,58.621,58.5598,58.5948,177230.0
2022-01-12 13:05:00,67.11,67.15,67.07,67.14,82498.0,58.586,58.621,58.5511,58.6122,82498.0
2022-01-12 13:10:00,67.15,67.17,67.09,67.12,228400.0,58.621,58.6384,58.5686,58.5948,228400.0
2022-01-12 13:15:00,67.12,67.12,67.06,67.09,59665.0,58.5948,58.5948,58.5424,58.5686,59665.0
2022-01-12 13:20:00,67.1,67.18,67.08,67.16,100835.0,58.5773,58.6471,58.5598,58.6297,100835.0
2022-01-12 13:25:00,67.15,67.21,67.12,67.19,79629.0,58.621,58.6733,58.5948,58.6559,79629.0
2022-01-12 13:30:00,67.19,67.22,67.14,67.17,111247.0,58.6559,58.6821,58.6122,58.6384,111247.0
2022-01-12 13:35:00,67.16,67.16,67.08,67.09,122182.0,58.6297,58.6297,58.5598,58.5686,122182.0
2022-01-12 13:40:00,67.09,67.17,67.08,67.09,152874.0,58.5686,58.6384,58.5598,58.5686,152874.0
2022-01-12 13:45:00,67.09,67.11,67.02,67.05,163318.0,58.5686,58.586,58.5075,58.5337,163318.0
2022-01-12 13:50:00,67.05,67.08,67.0,67.01,136420.0,58.5337,58.5598,58.49,58.4987,136420.0
2022-01-12 13:55:00,67.01,67.09,67.0,67.08,82609.0,58.4987,58.5686,58.49,58.5598,82609.0
2022-01-12 14:00:00,67.07,67.08,66.91,66.96,257742.0,58.5511,58.5598,58.4114,58.4551,257742.0
2022-01-12 14:05:00,66.95,67.03,66.93,67.02,107457.0,58.4464,58.5162,58.4289,58.5075,107457.0
2022-01-12 14:10:00,67.02,67.1,67.01,67.06,125026.0,58.5075,58.5773,58.4987,58.5424,125026.0
2022-01-12 14:15:00,67.06,67.08,67.02,67.03,98069.0,58.5424,58.5598,58.5075,58.5162,98069.0
2022-01-12 14:20:00,67.03,67.11,67.01,67.08,89023.0,58.5162,58.586,58.4987,58.5598,89023.0
2022-01-12 14:25:00,67.08,67.19,67.05,67.19,163748.0,58.5598,58.6559,58.5337,58.6559,163748.0
2022-01-12 14:30:00,67.19,67.2,67.13,67.2,197641.0,58.6559,58.6646,58.6035,58.6646,197641.0
2022-01-12 14:35:00,67.2,67.24,67.17,67.23,128494.0,58.6646,58.6995,58.6384,58.6908,128494.0
2022-01-12 14:40:00,67.23,67.29,67.12,67.17,276493.0,58.6908,58.7432,58.5948,58.6384,276493.0
2022-01-12 14:45:00,67.17,67.25,67.16,67.22,167095.0,58.6384,58.7082,58.6297,58.6821,167095.0
2022-01-12 14:50:00,67.21,67.31,67.19,67.3,159239.0,58.6733,58.7606,58.6559,58.7519,159239.0
2022-01-12 14:55:00,67.29,67.34,67.26,67.31,284863.0,58.7432,58.7868,58.717,58.7606,284863.0
2022-01-12 15:00:00,67.31,67.33,67.21,67.23,197334.0,58.7606,58.7781,58.6733,58.6908,197334.0
2022-01-12 15:05:00,67.23,67.26,67.2,67.21,117081.0,58.6908,58.717,58.6646,58.6733,117081.0
2022-01-12 15:10:00,67.22,67.3,67.21,67.28,127819.0,58.6821,58.7519,58.6733,58.7344,127819.0
2022-01-12 15:15:00,67.28,67.31,67.24,67.25,210179.0,58.7344,58.7606,58.6995,58.7082,210179.0
2022-01-12 15:20:00,67.26,67.3,67.2,67.26,204959.0,58.717,58.7519,58.6646,58.717,204959.0
2022-01-12 15:25:00,67.26,67.31,67.25,67.29,176979.0,58.717,58.7606,58.7082,58.7432,176979.0
2022-01-12 15:30:00,67.28,67.39,67.24,67.34,232810.0,58.7344,58.8305,58.6995,58.7868,232810.0
2022-01-12 15:35:00,67.34,67.35,67.21,67.22,250375.0,58.7868,58.7955,58.6733,58.6821,250375.0
2022-01-12 15:40:00,67.22,67.35,67.17,67.3,517823.0,58.6821,58.7955,58.6384,58.7519,517823.0
2022-01-12 15:45:00,67.3,67.31,67.17,67.23,502398.0,58.7519,58.7606,58.6384,58.6908,502398.0
2022-01-12 15:50:00,67.24,67.42,67.24,67.36,484869.0,58.6995,58.8567,58.6995,58.8043,484869.0
2022-01-12 15:55:00,67.36,67.42,67.27,67.29,945769.0,58.8043,58.8567,58.7257,58.7432,945769.0
2022-01-13 09:30:00,67.53,67.75,67.21,67.27,952009.0,58.9527,59.1447,58.6733,58.7257,952009.0
2022-01-13 09:35:00,67.3,67.35,67.22,67.28,299895.0,58.7519,58.7955,58.6821,58.7344,299895.0
2022-01-13 09:40:00,67.3,67.3,67.05,67.17,328996.0,58.7519,58.7519,58.5337,58.6384,328996.0
2022-01-13 09:45:00,67.17,67.23,67.02,67.06,457764.0,58.6384,58.6908,58.5075,58.5424,457764.0
2022-01-13 09:50:00,67.06,67.15,67.03,67.15,443923.0,58.5424,58.621,58.5162,58.621,443923.0
2022-01-13 09:55:00,67.14,67.42,67.14,67.32,330415.0,58.6122,58.8567,58.6122,58.7694,330415.0
2022-01-13 10:00:00,67.32,67.53,67.3,67.41,301477.0,58.7694,58.9527,58.7519,58.8479,301477.0
2022-01-13 10:05:00,67.41,67.53,67.28,67.35,295149.0,58.8479,58.9527,58.7344,58.7955,295149.0
2022-01-13 10:10:00,67.34,67.41,67.24,67.27,205440.0,58.7868,58.8479,58.6995,58.7257,205440.0
2022-01-13 10:15:00,67.27,67.29,67.02,67.07,209565.0,58.7257,58.7432,58.5075,58.5511,209565.0
2022-01-13 10:20:00,67.08,67.2,67.06,67.14,255750.0,58.5598,58.6646,58.5424,58.6122,255750.0
2022-01-13 10:25:00,67.15,67.24,67.12,67.24,175543.0,58.621,58.6995,58.5948,58.6995,175543.0
2022-01-13 10:30:00,67.23,67.29,67.07,67.27,415494.0,58.6908,58.7432,58.5511,58.7257,415494.0
2022-01-13 10:35:00,67.26,67.39,67.23,67.25,177991.0,58.717,58.8305,58.6908,58.7082,177991.0
2022-01-13 10:40:00,67.24,67.25,67.13,67.14,172879.0,58.6995,58.7082,58.6035,58.6122,172879.0
2022-01-13 10:45:00,67.15,67.44,67.12,67.4,332177.0,58.621,58.8741,58.5948,58.8392,332177.0
2022-01-13 10:50:00,67.39,67.39,67.17,67.22,122735.0,58.8305,58.8305,58.6384,58.6821,122735.0
2022-01-13 10:55:00,67.23,67.32,67.16,67.17,174259.0,58.6908,58.7694,58.6297,58.6384,174259.0
2022-01-13 11:00:00,67.17,67.44,67.16,67.37,338877.0,58.6384,58.8741,58.6297,58.813,338877.0
2022-01-13 11:05:00,67.36,67.54,67.34,67.45,244972.0,58.8043,58.9614,58.7868,58.8828,244972.0
2022-01-13 11:10:00,67.46,67.6,67.4,67.53,259911.0,58.8916,59.0138,58.8392,58.9527,259911.0
2022-01-13 11:15:00,67.53,67.58,67.49,67.52,218623.0,58.9527,58.9963,58.9178,58.944,218623.0
2022-01-13 11:20:00,67.52,67.65,67.51,67.58,350636.0,58.944,59.0574,58.9352,58.9963,350636.0
2022-01-13 11:25:00,67.58,67.64,67.54,67.62,133814.0,58.9963,59.0487,58.9614,59.0313,133814.0
2022-01-13 11:30:00,67.62,67.66,67.59,67.61,191735.0,59.0313,59.0662,59.0051,59.0225,191735.0
2022-01-13 11:35:00,67.62,67.69,67.62,67.64,132058.0,59.0313,59.0924,59.0313,59.0487,132058.0
2022-01-13 11:40:00,67.64,67.82,67.64,67.81,280138.0,59.0487,59.2059,59.0487,59.1971,280138.0
2022-01-13 11:45:00,67.81,67.81,67.75,67.78,164689.0,59.1971,59.1971,59.1447,59.1709,164689.0
2022-01-13 11:50:00,67.78,67.96,67.78,67.95,327295.0,59.1709,59.3281,59.1709,59.3193,327295.0
2022-01-13 11:55:00,67.96,68.1,67.94,68.03,623695.0,59.3281,59.4503,59.3106,59.3892,623695.0
2022-01-13 12:00:00,68.03,68.04,67.97,68.01,318975.0,59.3892,59.3979,59.3368,59.3717,318975.0
2022-01-13 12:05:00,68.01,68.12,67.99,68.09,356433.0,59.3717,59.4677,59.3543,59.4416,356433.0
2022-01-13 12:10:00,68.09,68.22,68.05,68.12,457235.0,59.4416,59.555,59.4066,59.4677,457235.0
2022-01-13 12:15:00,68.11,68.14,67.97,68.09,456391.0,59.459,59.4852,59.3368,59.4416,456391.0
2022-01-13 12:20:00,68.1,68.12,67.94,68.08,668814.0,59.4503,59.4677,59.3106,59.4328,668814.0
2022-01-13 12:25:00,68.09,68.15,68.07,68.09,301782.0,59.4416,59.4939,59.4241,59.4416,301782.0
2022-01-13 12:30:00,68.1,68.24,68.06,68.22,392283.0,59.4503,59.5725,59.4154,59.555,392283.0
2022-01-13 12:35:00,68.22,68.25,68.09,68.16,199709.0,59.555,59.5812,59.4416,59.5027,199709.0
2022-01-13 12:40:00,68.16,68.16,68.01,68.02,191406.0,59.5027,59.5027,59.3717,59.3804,191406.0
2022-01-13 12:45:00,68.02,68.03,67.94,68.01,359844.0,59.3804,59.3892,59.3106,59.3717,359844.0
2022-01-13 12:50:00,68.01,68.07,67.89,67.92,248807.0,59.3717,59.4241,59.267,59.2931,248807.0
2022-01-13 12:55:00,67.92,68.14,67.84,68.13,276976.0,59.2931,59.4852,59.2233,59.4765,276976.0
2022-01-13 13:00:00,68.13,68.16,67.95,67.98,303866.0,59.4765,59.5027,59.3193,59.3455,303866.0
2022-01-13 13:05:00,67.98,68.14,67.98,68.13,133207.0,59.3455,59.4852,59.3455,59.4765,133207.0
2022-01-13 13:10:00,68.12,68.23,68.12,68.2,261736.0,59.4677,59.5638,59.4677,59.5376,261736.0
2022-01-13 13:15:00,68.21,68.23,68.15,68.18,169962.0,59.5463,59.5638,59.4939,59.5201,169962.0
2022-01-13 13:20:00,68.19,68.3,68.17,68.3,254027.0,59.5289,59.6249,59.5114,59.6249,254027.0
2022-01-13 13:25:00,68.3,68.39,68.28,68.35,408222.0,59.6249,59.7035,59.6074,59.6685,408222.0
2022-01-13 13:30:00,68.35,68.41,68.32,68.38,209199.0,59.6685,59.7209,59.6423,59.6947,209199.0
2022-01-13 13:35:00,68.38,68.41,68.3,68.33,171448.0,59.6947,59.7209,59.6249,59.6511,171448.0
2022-01-13 13:40:00,68.33,68.37,68.29,68.34,114197.0,59.6511,59.686,59.6162,59.6598,114197.0
2022-01-13 13:45:00,68.33,68.36,68.31,68.34,128042.0,59.6511,59.6773,59.6336,59.6598,128042.0
2022-01-13 13:50:00,68.34,68.39,68.23,68.23,205576.0,59.6598,59.7035,59.5638,59.5638,205576.0
2022-01-13 13:55:00,68.24,68.34,68.23,68.33,186021.0,59.5725,59.6598,59.5638,59.6511,186021.0
2022-01-13 14:00:00,68.32,68.39,68.29,68.3,103695.0,59.6423,59.7035,59.6162,59.6249,103695.0
2022-01-13 14:05:00,68.3,68.37,68.26,68.34,171138.0,59.6249,59.686,59.59,59.6598,171138.0
2022-01-13 14:10:00,68.33,68.44,68.3,68.31,186042.0,59.6511,59.7471,59.6249,59.6336,186042.0
2022-01-13 14:15:00,68.31,68.33,68.14,68.23,185087.0,59.6336,59.6511,59.4852,59.5638,185087.0
2022-01-13 14:20:00,68.23,68.23,68.17,68.22,87096.0,59.5638,59.5638,59.5114,59.555,87096.0
2022-01-13 14:25:00,68.22,68.3,68.19,68.28,169525.0,59.555,59.6249,59.5289,59.6074,169525.0
2022-01-13 14:30:00,68.28,68.36,68.22,68.36,531342.0,59.6074,59.6773,59.555,59.6773,531342.0
2022-01-13 14:35:00,68.35,68.41,68.28,68.37,340889.0,59.6685,59.7209,59.6074,59.686,340889.0
2022-01-13 14:40:00,68.37,68.39,68.16,68.18,244430.0,59.686,59.7035,59.5027,59.5201,244430.0
2022-01-13 14:45:00,68.17,68.18,68.06,68.12,265754.0,59.5114,59.5201,59.4154,59.4677,265754.0
2022-01-13 14:50:00,68.12,68.14,68.02,68.06,174193.0,59.4677,59.4852,59.3804,59.4154,174193.0
2022-01-13 14:55:00,68.07,68.14,68.06,68.11,121286.0,59.4241,59.4852,59.4154,59.459,121286.0
2022-01-13 15:00:00,68.11,68.17,68.03,68.07,225623.0,59.459,59.5114,59.3892,59.4241,225623.0
2022-01-13 15:05:00,68.08,68.19,68.06,68.1,179092.0,59.4328,59.5289,59.4154,59.4503,179092.0
2022-01-13 15:10:00,68.11,68.2,67.9,67.91,359087.0,59.459,59.5376,59.2757,59.2844,359087.0
2022-01-13 15:15:00,67.91,68.01,67.89,67.91,204402.0,59.2844,59.3717,59.267,59.2844,204402.0
2022-01-13 15:20:00,67.92,67.94,67.82,67.9,326483.0,59.2931,59.3106,59.2059,59.2757,326483.0
2022-01-13 15:25:00,67.89,67.91,67.75,67.83,638842.0,59.267,59.2844,59.1447,59.2146,638842.0
2022-01-13 15:30:00,67.83,67.87,67.73,67.79,306942.0,59.2146,59.2495,59.1273,59.1797,306942.0
2022-01-13 15:35:00,67.8,67.85,67.69,67.7,381963.0,59.1884,59.232,59.0924,59.1011,381963.0
2022-01-13 15:40:00,67.7,67.7,67.59,67.63,424903.0,59.1011,59.1011,59.0051,59.04,424903.0
2022-01-13 15:45:00,67.63,67.67,67.58,67.63,512884.0,59.04,59.0749,58.9963,59.04,512884.0
2022-01-13 15:50:00,67.63,67.75,67.6,67.73,768523.0,59.04,59.1447,59.0138,59.1273,768523.0
2022-01-13 15:55:00,67.74,67.86,67.64,67.84,1296370.0,59.136,59.2408,59.0487,59.2233,1296370.0
2022-01-14 09:30:00,65.36,66.1,65.08,65.25,1464476.0,57.0583,57.7043,56.8139,56.9623,1464476.0
2022-01-14 09:35:00,65.28,66.64,65.25,66.42,1501764.0,56.9885,58.1757,56.9623,57.9837,1501764.0
2022-01-14 09:40:00,66.42,66.85,66.07,66.25,1099843.0,57.9837,58.3591,57.6781,57.8353,1099843.0
2022-01-14 09:45:00,66.26,66.47,66.02,66.14,594574.0,57.844,58.0273,57.6345,57.7392,594574.0
2022-01-14 09:50:00,66.12,66.31,65.97,66.15,617006.0,57.7218,57.8876,57.5908,57.748,617006.0
2022-01-14 09:55:00,66.16,66.27,66.02,66.11,1038294.0,57.7567,57.8527,57.6345,57.713,1038294.0
2022-01-14 10:00:00,66.1,66.27,65.91,66.13,802095.0,57.7043,57.8527,57.5384,57.7305,802095.0
2022-01-14 10:05:00,66.14,66.25,65.82,65.86,760621.0,57.7392,57.8353,57.4599,57.4948,760621.0
2022-01-14 10:10:00,65.85,66.04,65.69,65.85,1002152.0,57.4861,57.6519,57.3464,57.4861,1002152.0
2022-01-14 10:15:00,65.85,66.6,65.85,66.58,510984.0,57.4861,58.1408,57.4861,58.1233,510984.0
2022-01-14 10:20:00,66.58,66.59,66.1,66.16,291708.0,58.1233,58.1321,57.7043,57.7567,291708.0
2022-01-14 10:25:00,66.17,66.39,66.12,66.33,401275.0,57.7654,57.9575,57.7218,57.9051,401275.0
2022-01-14 10:30:00,66.35,66.42,66.17,66.37,452165.0,57.9226,57.9837,57.7654,57.94,452165.0
2022-01-14 10:35:00,66.37,66.46,66.31,66.38,509270.0,57.94,58.0186,57.8876,57.9488,509270.0
2022-01-14 10:40:00,66.39,66.41,66.12,66.24,311055.0,57.9575,57.9749,57.7218,57.8265,311055.0
2022-01-14 10:45:00,66.25,66.58,66.15,66.47,502763.0,57.8353,58.1233,57.748,58.0273,502763.0
2022-01-14 10:50:00,66.48,66.59,66.36,66.51,234238.0,58.0361,58.1321,57.9313,58.0622,234238.0
2022-01-14 10:55:00,66.51,66.68,66.46,66.64,229470.0,58.0622,58.2106,58.0186,58.1757,229470.0
2022-01-14 11:00:00,66.65,66.68,66.26,66.4,225517.0,58.1845,58.2106,57.844,57.9662,225517.0
2022-01-14 11:05:00,66.4,66.4,66.24,66.29,189261.0,57.9662,57.9662,57.8265,57.8702,189261.0
2022-01-14 11:10:00,66.28,66.38,66.2,66.22,400370.0,57.8615,57.9488,57.7916,57.8091,400370.0
2022-01-14 11:15:00,66.23,66.33,66.11,66.22,319519.0,57.8178,57.9051,57.713,57.8091,319519.0
2022-01-14 11:20:00,66.22,66.24,66.05,66.11,359239.0,57.8091,57.8265,57.6607,57.713,359239.0
2022-01-14 11:25:00,66.11,66.15,65.97,66.01,320016.0,57.713,57.748,57.5908,57.6257,320016.0
2022-01-14 11:30:00,66.01,66.07,65.75,65.99,436630.0,57.6257,57.6781,57.3988,57.6083,436630.0
2022-01-14 11:35:00,65.98,66.03,65.77,65.92,294026.0,57.5996,57.6432,57.4162,57.5472,294026.0
2022-01-14 11:40:00,65.92,66.19,65.87,66.16,482086.0,57.5472,57.7829,57.5035,57.7567,482086.0
2022-01-14 11:45:00,66.17,66.33,66.07,66.08,380366.0,57.7654,57.9051,57.6781,57.6869,380366.0
2022-01-14 11:50:00,66.09,66.28,66.02,66.24,192543.0,57.6956,57.8615,57.6345,57.8265,192543.0
2022-01-14 11:55:00,66.25,66.33,66.12,66.23,264287.0,57.8353,57.9051,57.7218,57.8178,264287.0
2022-01-14 12:00:00,66.23,66.35,66.18,66.34,299447.0,57.8178,57.9226,57.7742,57.9138,299447.0
2022-01-14 12:05:00,66.34,66.4,66.18,66.21,179440.0,57.9138,57.9662,57.7742,57.8003,179440.0
2022-01-14 12:10:00,66.2,66.3,66.06,66.21,203965.0,57.7916,57.8789,57.6694,57.8003,203965.0
2022-01-14 12:15:00,66.22,66.36,66.16,66.17,187111.0,57.8091,57.9313,57.7567,57.7654,187111.0
2022-01-14 12:20:00,66.17,66.18,66.02,66.08,208517.0,57.7654,57.7742,57.6345,57.6869,208517.0
2022-01-14 12:25:00,66.08,66.1,66.03,66.09,89737.0,57.6869,57.7043,57.6432,57.6956,89737.0
2022-01-14 12:30:00,66.09,66.1,65.97,66.0,226990.0,57.6956,57.7043,57.5908,57.617,226990.0
2022-01-14 12:35:00,66.0,66.12,65.99,66.04,187092.0,57.617,57.7218,57.6083,57.6519,187092.0
2022-01-14 12:40:00,66.03,66.16,65.99,66.16,192535.0,57.6432,57.7567,57.6083,57.7567,192535.0
2022-01-14 12:45:00,66.16,66.16,66.06,66.08,130130.0,57.7567,57.7567,57.6694,57.6869,130130.0
2022-01-14 12:50:00,66.08,66.13,66.03,66.1,174442.0,57.6869,57.7305,57.6432,57.7043,174442.0
2022-01-14 12:55:00,66.1,66.23,66.08,66.17,203304.0,57.7043,57.8178,57.6869,57.7654,203304.0
2022-01-14 13:00:00,66.17,66.29,66.16,66.29,109845.0,57.7654,57.8702,57.7567,57.8702,109845.0
2022-01-14 13:05:00,66.28,66.34,66.24,66.26,214349.0,57.8615,57.9138,57.8265,57.844,214349.0
2022-01-14 13:10:00,66.26,66.39,66.16,66.39,248098.0,57.844,57.9575,57.7567,57.9575,248098.0
2022-01-14 13:15:00,66.39,66.49,66.37,66.4,261653.0,57.9575,58.0448,57.94,57.9662,261653.0
2022-01-14 13:20:00,66.4,66.45,66.3,66.33,160753.0,57.9662,58.0099,57.8789,57.9051,160753.0
2022-01-14 13:25:00,66.33,66.36,66.21,66.36,165817.0,57.9051,57.9313,57.8003,57.9313,165817.0
2022-01-14 13:30:00,66.36,66.47,66.35,66.4,104561.0,57.9313,58.0273,57.9226,57.9662,104561.0
2022-01-14 13:35:00,66.41,66.44,66.36,66.39,275785.0,57.9749,58.0011,57.9313,57.9575,275785.0
2022-01-14 13:40:00,66.39,66.43,66.25,66.43,164246.0,57.9575,57.9924,57.8353,57.9924,164246.0
2022-01-14 13:45:00,66.43,66.46,66.3,66.3,123508.0,57.9924,58.0186,57.8789,57.8789,123508.0
2022-01-14 13:50:00,66.31,66.37,66.29,66.33,111531.0,57.8876,57.94,57.8702,57.9051,111531.0
2022-01-14 13:55:00,66.34,66.47,66.3,66.38,269778.0,57.9138,58.0273,57.8789,57.9488,269778.0
2022-01-14 14:00:00,66.38,66.55,66.37,66.52,214661.0,57.9488,58.0972,57.94,58.071,214661.0
2022-01-14 14:05:00,66.52,66.56,66.47,66.48,144059.0,58.071,58.1059,58.0273,58.0361,144059.0
2022-01-14 14:10:00,66.48,66.48,66.34,66.45,145388.0,58.0361,58.0361,57.9138,58.0099,145388.0
2022-01-14 14:15:00,66.46,66.6,66.45,66.57,126226.0,58.0186,58.1408,58.0099,58.1146,126226.0
2022-01-14 14:20:00,66.57,66.65,66.56,66.65,161499.0,58.1146,58.1845,58.1059,58.1845,161499.0
2022-01-14 14:25:00,66.65,66.66,66.52,66.53,154783.0,58.1845,58.1932,58.071,58.0797,154783.0
2022-01-14 14:30:00,66.53,66.77,66.52,66.73,238568.0,58.0797,58.2892,58.071,58.2543,238568.0
2022-01-14 14:35:00,66.73,66.89,66.69,66.87,158156.0,58.2543,58.394,58.2194,58.3765,158156.0
2022-01-14 14:40:00,66.88,66.88,66.77,66.79,192199.0,58.3852,58.3852,58.2892,58.3067,192199.0
2022-01-14 14:45:00,66.79,66.85,66.78,66.84,197295.0,58.3067,58.3591,58.2979,58.3503,197295.0
2022-01-14 14:50:00,66.84,66.95,66.82,66.95,159887.0,58.3503,58.4464,58.3329,58.4464,159887.0
2022-01-14 14:55:00,66.95,67.0,66.82,66.83,242006.0,58.4464,58.49,58.3329,58.3416,242006.0
2022-01-14 15:00:00,66.84,67.08,66.84,66.96,447982.0,58.3503,58.5598,58.3503,58.4551,447982.0
2022-01-14 15:05:00,66.97,67.05,66.93,67.03,198028.0,58.4638,58.5337,58.4289,58.5162,198028.0
2022-01-14 15:10:00,67.03,67.03,66.84,66.86,212034.0,58.5162,58.5162,58.3503,58.3678,212034.0
2022-01-14 15:15:00,66.86,66.95,66.8,66.95,187865.0,58.3678,58.4464,58.3154,58.4464,187865.0
2022-01-14 15:20:00,66.95,67.01,66.9,66.99,164877.0,58.4464,58.4987,58.4027,58.4813,164877.0
2022-01-14 15:25:00,66.98,66.99,66.76,66.77,191103.0,58.4725,58.4813,58.2805,58.2892,191103.0
2022-01-14 15:30:00,66.78,66.91,66.77,66.83,293365.0,58.2979,58.4114,58.2892,58.3416,293365.0
2022-01-14 15:35:00,66.83,66.88,66.78,66.8,235272.0,58.3416,58.3852,58.2979,58.3154,235272.0
2022-01-14 15:40:00,66.8,66.89,66.69,66.86,313112.0,58.3154,58.394,58.2194,58.3678,313112.0
2022-01-14 15:45:00,66.86,66.92,66.77,66.82,299346.0,58.3678,58.4202,58.2892,58.3329,299346.0
2022-01-14 15:50:00,66.84,66.96,66.76,66.81,805622.0,58.3503,58.4551,58.2805,58.3241,805622.0
2022-01-14 15:55:00,66.81,67.0,66.7,66.92,1369736.0,58.3241,58.49,58.2281,58.4202,1369736.0
2022-01-18 09:30:00,66.69,66.84,66.33,66.37,1041083.0,58.2194,58.3503,57.9051,57.94,1041083.0
2022-01-18 09:35:00,66.38,66.43,66.1,66.17,759365.0,57.9488,57.9924,57.7043,57.7654,759365.0
2022-01-18 09:40:00,66.17,66.23,66.0,66.11,543911.0,57.7654,57.8178,57.617,57.713,543911.0
2022-01-18 09:45:00,66.13,66.16,65.85,65.92,547368.0,57.7305,57.7567,57.4861,57.5472,547368.0
2022-01-18 09:50:00,65.93,66.39,65.89,66.19,397004.0,57.5559,57.9575,57.521,57.7829,397004.0
2022-01-18 09:55:00,66.19,66.19,65.98,66.06,258625.0,57.7829,57.7829,57.5996,57.6694,258625.0
2022-01-18 10:00:00,66.06,66.14,65.84,65.88,340550.0,57.6694,57.7392,57.4773,57.5123,340550.0
2022-01-18 10:05:00,65.88,66.01,65.82,65.98,372346.0,57.5123,57.6257,57.4599,57.5996,372346.0
2022-01-18 10:10:00,65.98,66.14,65.9,65.92,280380.0,57.5996,57.7392,57.5297,57.5472,280380.0
2022-01-18 10:15:00,65.91,66.16,65.89,66.02,191677.0,57.5384,57.7567,57.521,57.6345,191677.0
2022-01-18 10:20:00,66.01,66.03,65.79,66.01,267422.0,57.6257,57.6432,57.4337,57.6257,267422.0
2022-01-18 10:25:00,66.0,66.06,65.92,66.02,232722.0,57.617,57.6694,57.5472,57.6345,232722.0
2022-01-18 10:30:00,66.0,66.01,65.88,65.92,178456.0,57.617,57.6257,57.5123,57.5472,178456.0
2022-01-18 10:35:00,65.92,65.92,65.69,65.73,294261.0,57.5472,57.5472,57.3464,57.3813,294261.0
2022-01-18 10:40:00,65.73,65.89,65.73,65.84,295057.0,57.3813,57.521,57.3813,57.4773,295057.0
2022-01-18 10:45:00,65.84,65.92,65.68,65.73,192880.0,57.4773,57.5472,57.3377,57.3813,192880.0
2022-01-18 10:50:00,65.73,65.75,65.6,65.63,195287.0,57.3813,57.3988,57.2678,57.294,195287.0
2022-01-18 10:55:00,65.63,65.87,65.62,65.87,259432.0,57.294,57.5035,57.2853,57.5035,259432.0
2022-01-18 11:00:00,65.87,65.93,65.83,65.92,201249.0,57.5035,57.5559,57.4686,57.5472,201249.0
2022-01-18 11:05:00,65.91,65.94,65.7,65.75,177367.0,57.5384,57.5646,57.3551,57.3988,177367.0
2022-01-18 11:10:00,65.74,65.75,65.64,65.7,179892.0,57.39,57.3988,57.3027,57.3551,179892.0
2022-01-18 11:15:00,65.7,65.83,65.68,65.81,180437.0,57.3551,57.4686,57.3377,57.4512,180437.0
2022-01-18 11:20:00,65.81,65.85,65.77,65.79,176154.0,57.4512,57.4861,57.4162,57.4337,176154.0
2022-01-18 11:25:00,65.8,65.84,65.77,65.79,159194.0,57.4424,57.4773,57.4162,57.4337,159194.0
2022-01-18 11:30:00,65.78,65.8,65.57,65.6,172313.0,57.425,57.4424,57.2416,57.2678,172313.0
2022-01-18 11:35:00,65.6,65.78,65.59,65.75,172208.0,57.2678,57.425,57.2591,57.3988,172208.0
2022-01-18 11:40:00,65.76,65.79,65.68,65.76,133745.0,57.4075,57.4337,57.3377,57.4075,133745.0
2022-01-18 11:45:00,65.76,65.87,65.72,65.83,178816.0,57.4075,57.5035,57.3726,57.4686,178816.0
2022-01-18 11:50:00,65.83,65.92,65.76,65.8,133774.0,57.4686,57.5472,57.4075,57.4424,133774.0
2022-01-18 11:55:00,65.8,65.8,65.66,65.7,172079.0,57.4424,57.4424,57.3202,57.3551,172079.0
2022-01-18 12:00:00,65.7,65.71,65.52,65.52,170428.0,57.3551,57.3639,57.198,57.198,170428.0
2022-01-18 12:05:00,65.53,65.58,65.47,65.56,167474.0,57.2067,57.2504,57.1543,57.2329,167474.0
2022-01-18 12:10:00,65.56,65.58,65.46,65.57,153252.0,57.2329,57.2504,57.1456,57.2416,153252.0
2022-01-18 12:15:00,65.56,65.61,65.5,65.55,132605.0,57.2329,57.2766,57.1805,57.2242,132605.0
2022-01-18 12:20:00,65.55,65.55,65.37,65.41,157249.0,57.2242,57.2242,57.067,57.102,157249.0
2022-01-18 12:25:00,65.4,65.48,65.37,65.39,258691.0,57.0932,57.1631,57.067,57.0845,258691.0
2022-01-18 12:30:00,65.39,65.48,65.28,65.47,440768.0,57.0845,57.1631,56.9885,57.1543,440768.0
2022-01-18 12:35:00,65.47,65.48,65.35,65.39,167203.0,57.1543,57.1631,57.0496,57.0845,167203.0
2022-01-18 12:40:00,65.4,65.41,65.33,65.33,113030.0,57.0932,57.102,57.0321,57.0321,113030.0
2022-01-18 12:45:00,65.34,65.35,65.16,65.17,218154.0,57.0408,57.0496,56.8837,56.8924,218154.0
2022-01-18 12:50:00,65.17,65.32,65.16,65.19,227944.0,56.8924,57.0234,56.8837,56.9099,227944.0
2022-01-18 12:55:00,65.19,65.28,65.18,65.23,129138.0,56.9099,56.9885,56.9012,56.9448,129138.0
2022-01-18 13:00:00,65.22,65.29,65.22,65.25,131412.0,56.9361,56.9972,56.9361,56.9623,131412.0
2022-01-18 13:05:00,65.26,65.26,65.11,65.2,212126.0,56.971,56.971,56.8401,56.9186,212126.0
2022-01-18 13:10:00,65.2,65.23,65.1,65.14,240110.0,56.9186,56.9448,56.8313,56.8663,240110.0
2022-01-18 13:15:00,65.14,65.26,65.1,65.26,159212.0,56.8663,56.971,56.8313,56.971,159212.0
2022-01-18 13:20:00,65.25,65.25,65.13,65.17,116156.0,56.9623,56.9623,56.8575,56.8924,116156.0
2022-01-18 13:25:00,65.17,65.2,65.12,65.19,108122.0,56.8924,56.9186,56.8488,56.9099,108122.0
2022-01-18 13:30:00,65.19,65.24,65.13,65.23,128598.0,56.9099,56.9535,56.8575,56.9448,128598.0
2022-01-18 13:35:00,65.23,65.32,65.22,65.32,159428.0,56.9448,57.0234,56.9361,57.0234,159428.0
2022-01-18 13:40:00,65.33,65.4,65.31,65.4,123405.0,57.0321,57.0932,57.0147,57.0932,123405.0
2022-01-18 13:45:00,65.39,65.45,65.26,65.3,188587.0,57.0845,57.1369,56.971,57.0059,188587.0
2022-01-18 13:50:00,65.3,65.33,65.25,65.3,134876.0,57.0059,57.0321,56.9623,57.0059,134876.0
2022-01-18 13:55:00,65.3,65.41,65.29,65.32,143140.0,57.0059,57.102,56.9972,57.0234,143140.0
2022-01-18 14:00:00,65.31,65.38,65.27,65.34,291393.0,57.0147,57.0758,56.9797,57.0408,291393.0
2022-01-18 14:05:00,65.34,65.4,65.32,65.36,132255.0,57.0408,57.0932,57.0234,57.0583,132255.0
2022-01-18 14:10:00,65.36,65.46,65.32,65.33,199611.0,57.0583,57.1456,57.0234,57.0321,199611.0
2022-01-18 14:15:00,65.33,65.43,65.27,65.42,248031.0,57.0321,57.1194,56.9797,57.1107,248031.0
2022-01-18 14:20:00,65.42,65.47,65.38,65.39,149341.0,57.1107,57.1543,57.0758,57.0845,149341.0
2022-01-18 14:25:00,65.39,65.45,65.32,65.43,163524.0,57.0845,57.1369,57.0234,57.1194,163524.0
2022-01-18 14:30:00,65.42,65.53,65.41,65.49,230459.0,57.1107,57.2067,57.102,57.1718,230459.0
2022-01-18 14:35:00,65.5,65.59,65.49,65.57,113582.0,57.1805,57.2591,57.1718,57.2416,113582.0
2022-01-18 14:40:00,65.57,65.62,65.52,65.53,127167.0,57.2416,57.2853,57.198,57.2067,127167.0
2022-01-18 14:45:00,65.54,65.67,65.52,65.65,130594.0,57.2154,57.3289,57.198,57.3115,130594.0
2022-01-18 14:50:00,65.65,65.75,65.62,65.72,147426.0,57.3115,57.3988,57.2853,57.3726,147426.0
2022-01-18 14:55:00,65.73,65.76,65.64,65.65,138444.0,57.3813,57.4075,57.3027,57.3115,138444.0
2022-01-18 15:00:00,65.66,65.72,65.55,65.55,169840.0,57.3202,57.3726,57.2242,57.2242,169840.0
2022-01-18 15:05:00,65.56,65.59,65.49,65.53,155779.0,57.2329,57.2591,57.1718,57.2067,155779.0
2022-01-18 15:10:00,65.53,65.61,65.51,65.56,119961.0,57.2067,57.2766,57.1893,57.2329,119961.0
2022-01-18 15:15:00,65.56,65.63,65.5,65.6,219572.0,57.2329,57.294,57.1805,57.2678,219572.0
2022-01-18 15:20:00,65.6,65.71,65.57,65.7,198903.0,57.2678,57.3639,57.2416,57.3551,198903.0
2022-01-18 15:25:00,65.7,65.71,65.46,65.51,182396.0,57.3551,57.3639,57.1456,57.1893,182396.0
2022-01-18 15:30:00,65.51,65.56,65.43,65.45,200770.0,57.1893,57.2329,57.1194,57.1369,200770.0
2022-01-18 15:35:00,65.45,65.46,65.35,65.45,215494.0,57.1369,57.1456,57.0496,57.1369,215494.0
2022-01-18 15:40:00,65.45,65.45,65.24,65.26,259056.0,57.1369,57.1369,56.9535,56.971,259056.0
2022-01-18 15:45:00,65.26,65.3,65.21,65.29,346816.0,56.971,57.0059,56.9274,56.9972,346816.0
2022-01-18 15:50:00,65.3,65.37,65.14,65.16,652776.0,57.0059,57.067,56.8663,56.8837,652776.0
2022-01-18 15:55:00,65.16,65.34,65.16,65.31,1522427.0,56.8837,57.0408,56.8837,57.0147,1522427.0
2022-01-19 09:30:00,65.61,65.66,65.29,65.33,531380.0,57.2766,57.3202,56.9972,57.0321,531380.0
2022-01-19 09:35:00,65.33,65.34,64.84,65.02,403099.0,57.0321,57.0408,56.6044,56.7615,403099.0
2022-01-19 09:40:00,65.01,65.07,64.88,65.02,213210.0,56.7528,56.8051,56.6393,56.7615,213210.0
2022-01-19 09:45:00,65.03,65.03,64.68,64.76,413878.0,56.7702,56.7702,56.4647,56.5345,413878.0
2022-01-19 09:50:00,64.75,65.18,64.69,65.15,242221.0,56.5258,56.9012,56.4734,56.875,242221.0
2022-01-19 09:55:00,65.16,65.18,64.96,65.15,184674.0,56.8837,56.9012,56.7091,56.875,184674.0
2022-01-19 10:00:00,65.14,65.15,64.79,64.92,204144.0,56.8663,56.875,56.5607,56.6742,204144.0
2022-01-19 10:05:00,64.91,64.96,64.76,64.84,151669.0,56.6655,56.7091,56.5345,56.6044,151669.0
2022-01-19 10:10:00,64.84,64.86,64.59,64.64,260310.0,56.6044,56.6218,56.3861,56.4298,260310.0
2022-01-19 10:15:00,64.63,64.66,64.24,64.26,377621.0,56.421,56.4472,56.0806,56.098,377621.0
2022-01-19 10:20:00,64.26,64.37,64.21,64.28,215220.0,56.098,56.1941,56.0544,56.1155,215220.0
2022-01-19 10:25:00,64.29,64.31,64.1,64.13,260720.0,56.1242,56.1417,55.9583,55.9845,260720.0
2022-01-19 10:30:00,64.13,64.19,64.02,64.04,270664.0,55.9845,56.0369,55.8885,55.906,270664.0
2022-01-19 10:35:00,64.03,64.41,63.97,64.39,349060.0,55.8972,56.229,55.8449,56.2115,349060.0
2022-01-19 10:40:00,64.38,64.64,64.34,64.63,239334.0,56.2028,56.4298,56.1679,56.421,239334.0
2022-01-19 10:45:00,64.65,64.74,64.55,64.6,183675.0,56.4385,56.5171,56.3512,56.3948,183675.0
2022-01-19 10:50:00,64.59,64.66,64.45,64.48,265300.0,56.3861,56.4472,56.2639,56.2901,265300.0
2022-01-19 10:55:00,64.47,64.64,64.39,64.62,168873.0,56.2814,56.4298,56.2115,56.4123,168873.0
2022-01-19 11:00:00,64.61,64.69,64.53,64.61,138353.0,56.4036,56.4734,56.3337,56.4036,138353.0
2022-01-19 11:05:00,64.6,64.75,64.56,64.74,142475.0,56.3948,56.5258,56.3599,56.5171,142475.0
2022-01-19 11:10:00,64.73,64.83,64.69,64.78,122226.0,56.5083,56.5956,56.4734,56.552,122226.0
2022-01-19 11:15:00,64.79,64.87,64.75,64.8,108487.0,56.5607,56.6305,56.5258,56.5694,108487.0
2022-01-19 11:20:00,64.81,64.89,64.71,64.73,149146.0,56.5782,56.648,56.4909,56.5083,149146.0
2022-01-19 11:25:00,64.74,64.76,64.6,64.71,257096.0,56.5171,56.5345,56.3948,56.4909,257096.0
2022-01-19 11:30:00,64.72,64.82,64.69,64.75,136118.0,56.4996,56.5869,56.4734,56.5258,136118.0
2022-01-19 11:35:00,64.75,64.84,64.7,64.78,147600.0,56.5258,56.6044,56.4821,56.552,147600.0
2022-01-19 11:40:00,64.77,64.77,64.64,64.73,126518.0,56.5432,56.5432,56.4298,56.5083,126518.0
2022-01-19 11:45:00,64.73,64.77,64.62,64.76,127634.0,56.5083,56.5432,56.4123,56.5345,127634.0
2022-01-19 11:50:00,64.77,64.87,64.72,64.85,241628.0,56.5432,56.6305,56.4996,56.6131,241628.0
2022-01-19 11:55:00,64.84,64.85,64.76,64.77,107340.0,56.6044,56.6131,56.5345,56.5432,107340.0
2022-01-19 12:00:00,64.77,64.8,64.67,64.68,93821.0,56.5432,56.5694,56.4559,56.4647,93821.0
2022-01-19 12:05:00,64.69,64.75,64.67,64.74,76044.0,56.4734,56.5258,56.4559,56.5171,76044.0
2022-01-19 12:10:00,64.74,64.77,64.66,64.71,120768.0,56.5171,56.5432,56.4472,56.4909,120768.0
2022-01-19 12:15:00,64.71,64.78,64.68,64.75,121652.0,56.4909,56.552,56.4647,56.5258,121652.0
2022-01-19 12:20:00,64.73,64.74,64.64,64.7,101601.0,56.5083,56.5171,56.4298,56.4821,101601.0
2022-01-19 12:25:00,64.7,64.77,64.68,64.73,134772.0,56.4821,56.5432,56.4647,56.5083,134772.0
2022-01-19 12:30:00,64.73,64.74,64.62,64.71,119434.0,56.5083,56.5171,56.4123,56.4909,119434.0
2022-01-19 12:35:00,64.72,64.73,64.54,64.54,129124.0,56.4996,56.5083,56.3425,56.3425,129124.0
2022-01-19 12:40:00,64.55,64.55,64.41,64.51,251936.0,56.3512,56.3512,56.229,56.3163,251936.0
2022-01-19 12:45:00,64.52,64.59,64.47,64.54,83958.0,56.325,56.3861,56.2814,56.3425,83958.0
2022-01-19 12:50:00,64.54,64.56,64.51,64.53,102589.0,56.3425,56.3599,56.3163,56.3337,102589.0
2022-01-19 12:55:00,64.52,64.65,64.51,64.64,106132.0,56.325,56.4385,56.3163,56.4298,106132.0
2022-01-19 13:00:00,64.64,64.64,64.48,64.63,125768.0,56.4298,56.4298,56.2901,56.421,125768.0
2022-01-19 13:05:00,64.63,64.65,64.55,64.62,122905.0,56.421,56.4385,56.3512,56.4123,122905.0
2022-01-19 13:10:00,64.62,64.72,64.6,64.7,74550.0,56.4123,56.4996,56.3948,56.4821,74550.0
2022-01-19 13:15:00,64.71,64.74,64.65,64.68,79682.0,56.4909,56.5171,56.4385,56.4647,79682.0
2022-01-19 13:20:00,64.68,64.68,64.59,64.66,100477.0,56.4647,56.4647,56.3861,56.4472,100477.0
2022-01-19 13:25:00,64.66,64.7,64.59,64.6,104327.0,56.4472,56.4821,56.3861,56.3948,104327.0
2022-01-19 13:30:00,64.6,64.7,64.56,64.67,108265.0,56.3948,56.4821,56.3599,56.4559,108265.0
2022-01-19 13:35:00,64.67,64.67,64.55,64.59,80561.0,56.4559,56.4559,56.3512,56.3861,80561.0
2022-01-19 13:40:00,64.6,64.62,64.54,64.58,71550.0,56.3948,56.4123,56.3425,56.3774,71550.0
2022-01-19 13:45:00,64.59,64.61,64.54,64.56,63914.0,56.3861,56.4036,56.3425,56.3599,63914.0
2022-01-19 13:50:00,64.56,64.56,64.47,64.54,152557.0,56.3599,56.3599,56.2814,56.3425,152557.0
2022-01-19 13:55:00,64.54,64.57,64.5,64.53,148646.0,56.3425,56.3686,56.3075,56.3337,148646.0
2022-01-19 14:00:00,64.53,64.56,64.46,64.51,98754.0,56.3337,56.3599,56.2726,56.3163,98754.0
2022-01-19 14:05:00,64.52,64.53,64.41,64.45,135461.0,56.325,56.3337,56.229,56.2639,135461.0
2022-01-19 14:10:00,64.45,64.46,64.34,64.37,143239.0,56.2639,56.2726,56.1679,56.1941,143239.0
2022-01-19 14:15:00,64.37,64.39,64.3,64.39,130962.0,56.1941,56.2115,56.1329,56.2115,130962.0
2022-01-19 14:20:00,64.39,64.39,64.3,64.31,104750.0,56.2115,56.2115,56.1329,56.1417,104750.0
2022-01-19 14:25:00,64.32,64.33,64.25,64.28,124753.0,56.1504,56.1591,56.0893,56.1155,124753.0
2022-01-19 14:30:00,64.28,64.28,64.15,64.19,129407.0,56.1155,56.1155,56.002,56.0369,129407.0
2022-01-19 14:35:00,64.18,64.3,64.16,64.26,177970.0,56.0282,56.1329,56.0107,56.098,177970.0
2022-01-19 14:40:00,64.27,64.32,64.24,64.28,203369.0,56.1068,56.1504,56.0806,56.1155,203369.0
2022-01-19 14:45:00,64.28,64.3,64.22,64.28,144056.0,56.1155,56.1329,56.0631,56.1155,144056.0
2022-01-19 14:50:00,64.28,64.31,64.25,64.3,142799.0,56.1155,56.1417,56.0893,56.1329,142799.0
2022-01-19 14:55:00,64.31,64.39,64.28,64.35,127454.0,56.1417,56.2115,56.1155,56.1766,127454.0
2022-01-19 15:00:00,64.34,64.38,64.32,64.37,99153.0,56.1679,56.2028,56.1504,56.1941,99153.0
2022-01-19 15:05:00,64.38,64.5,64.38,64.47,156077.0,56.2028,56.3075,56.2028,56.2814,156077.0
2022-01-19 15:10:00,64.47,64.65,64.47,64.62,250676.0,56.2814,56.4385,56.2814,56.4123,250676.0
2022-01-19 15:15:00,64.62,64.62,64.53,64.61,138374.0,56.4123,56.4123,56.3337,56.4036,138374.0
2022-01-19 15:20:00,64.6,64.64,64.54,64.55,166183.0,56.3948,56.4298,56.3425,56.3512,166183.0
2022-01-19 15:25:00,64.55,64.58,64.45,64.49,152988.0,56.3512,56.3774,56.2639,56.2988,152988.0
2022-01-19 15:30:00,64.49,64.51,64.36,64.38,286013.0,56.2988,56.3163,56.1853,56.2028,286013.0
2022-01-19 15:35:00,64.39,64.51,64.38,64.46,203121.0,56.2115,56.3163,56.2028,56.2726,203121.0
2022-01-19 15:40:00,64.46,64.54,64.42,64.5,244243.0,56.2726,56.3425,56.2377,56.3075,244243.0
2022-01-19 15:45:00,64.49,64.51,64.44,64.47,301146.0,56.2988,56.3163,56.2552,56.2814,301146.0
2022-01-19 15:50:00,64.46,64.47,64.28,64.34,649310.0,56.2726,56.2814,56.1155,56.1679,649310.0
2022-01-19 15:55:00,64.34,64.37,64.21,64.24,1175103.0,56.1679,56.1941,56.0544,56.0806,1175103.0
2022-01-20 09:30:00,64.3,64.41,63.94,64.02,702259.0,56.1329,56.229,55.8187,55.8885,702259.0
2022-01-20 09:35:00,64.02,64.1,63.7,63.77,357995.0,55.8885,55.9583,55.6092,55.6703,357995.0
2022-01-20 09:40:00,63.77,64.13,63.75,63.95,422911.0,55.6703,55.9845,55.6528,55.8274,422911.0
2022-01-20 09:45:00,63.96,64.16,63.74,64.14,310133.0,55.8361,56.0107,55.6441,55.9933,310133.0
2022-01-20 09:50:00,64.13,64.43,64.07,64.4,233846.0,55.9845,56.2464,55.9322,56.2202,233846.0
2022-01-20 09:55:00,64.39,64.69,64.35,64.61,235923.0,56.2115,56.4734,56.1766,56.4036,235923.0
2022-01-20 10:00:00,64.61,64.62,64.39,64.48,325593.0,56.4036,56.4123,56.2115,56.2901,325593.0
2022-01-20 10:05:00,64.49,64.7,64.48,64.57,177119.0,56.2988,56.4821,56.2901,56.3686,177119.0
2022-01-20 10:10:00,64.57,64.66,64.48,64.62,184468.0,56.3686,56.4472,56.2901,56.4123,184468.0
2022-01-20 10:15:00,64.63,64.84,64.58,64.63,185400.0,56.421,56.6044,56.3774,56.421,185400.0
2022-01-20 10:20:00,64.64,64.78,64.64,64.76,251665.0,56.4298,56.552,56.4298,56.5345,251665.0
2022-01-20 10:25:00,64.76,64.8,64.65,64.79,210078.0,56.5345,56.5694,56.4385,56.5607,210078.0
2022-01-20 10:30:00,64.79,64.98,64.77,64.95,248305.0,56.5607,56.7266,56.5432,56.7004,248305.0
2022-01-20 10:35:00,64.96,65.22,64.96,65.22,327646.0,56.7091,56.9361,56.7091,56.9361,327646.0
2022-01-20 10:40:00,65.22,65.29,65.17,65.18,191682.0,56.9361,56.9972,56.8924,56.9012,191682.0
2022-01-20 10:45:00,65.19,65.42,65.18,65.41,301401.0,56.9099,57.1107,56.9012,57.102,301401.0
2022-01-20 10:50:00,65.42,65.42,65.26,65.28,351304.0,57.1107,57.1107,56.971,56.9885,351304.0
2022-01-20 10:55:00,65.28,65.45,65.23,65.42,332104.0,56.9885,57.1369,56.9448,57.1107,332104.0
2022-01-20 11:00:00,65.42,65.43,65.28,65.32,313205.0,57.1107,57.1194,56.9885,57.0234,313205.0
2022-01-20 11:05:00,65.33,65.34,65.2,65.25,195085.0,57.0321,57.0408,56.9186,56.9623,195085.0
2022-01-20 11:10:00,65.25,65.26,65.03,65.06,138920.0,56.9623,56.971,56.7702,56.7964,138920.0
2022-01-20 11:15:00,65.06,65.18,65.0,65.16,117275.0,56.7964,56.9012,56.744,56.8837,117275.0
2022-01-20 11:20:00,65.16,65.18,65.05,65.15,240074.0,56.8837,56.9012,56.7877,56.875,240074.0
2022-01-20 11:25:00,65.14,65.23,65.09,65.22,137505.0,56.8663,56.9448,56.8226,56.9361,137505.0
2022-01-20 11:30:00,65.22,65.23,65.12,65.2,148527.0,56.9361,56.9448,56.8488,56.9186,148527.0
2022-01-20 11:35:00,65.2,65.41,65.2,65.41,162248.0,56.9186,57.102,56.9186,57.102,162248.0
2022-01-20 11:40:00,65.4,65.41,65.26,65.27,182994.0,57.0932,57.102,56.971,56.9797,182994.0
2022-01-20 11:45:00,65.26,65.35,65.25,65.34,112651.0,56.971,57.0496,56.9623,57.0408,112651.0
2022-01-20 11:50:00,65.34,65.35,65.17,65.19,104118.0,57.0408,57.0496,56.8924,56.9099,104118.0
2022-01-20 11:55:00,65.18,65.2,65.12,65.16,186529.0,56.9012,56.9186,56.8488,56.8837,186529.0
2022-01-20 12:00:00,65.16,65.26,65.14,65.16,106632.0,56.8837,56.971,56.8663,56.8837,106632.0
2022-01-20 12:05:00,65.16,65.24,65.13,65.18,117544.0,56.8837,56.9535,56.8575,56.9012,117544.0
2022-01-20 12:10:00,65.18,65.2,65.12,65.2,120745.0,56.9012,56.9186,56.8488,56.9186,120745.0
2022-01-20 12:15:00,65.2,65.21,65.08,65.1,205382.0,56.9186,56.9274,56.8139,56.8313,205382.0
2022-01-20 12:20:00,65.1,65.18,65.07,65.17,105718.0,56.8313,56.9012,56.8051,56.8924,105718.0
2022-01-20 12:25:00,65.17,65.2,65.12,65.14,101569.0,56.8924,56.9186,56.8488,56.8663,101569.0
2022-01-20 12:30:00,65.14,65.2,65.12,65.17,100699.0,56.8663,56.9186,56.8488,56.8924,100699.0
2022-01-20 12:35:00,65.17,65.22,65.1,65.18,104617.0,56.8924,56.9361,56.8313,56.9012,104617.0
2022-01-20 12:40:00,65.19,65.24,65.16,65.21,98364.0,56.9099,56.9535,56.8837,56.9274,98364.0
2022-01-20 12:45:00,65.21,65.23,65.15,65.2,100664.0,56.9274,56.9448,56.875,56.9186,100664.0
2022-01-20 12:50:00,65.2,65.2,65.07,65.08,94015.0,56.9186,56.9186,56.8051,56.8139,94015.0
2022-01-20 12:55:00,65.07,65.14,65.03,65.12,111676.0,56.8051,56.8663,56.7702,56.8488,111676.0
2022-01-20 13:00:00,65.12,65.19,65.1,65.14,185077.0,56.8488,56.9099,56.8313,56.8663,185077.0
2022-01-20 13:05:00,65.12,65.15,65.04,65.07,124841.0,56.8488,56.875,56.779,56.8051,124841.0
2022-01-20 13:10:00,65.06,65.09,65.0,65.05,126030.0,56.7964,56.8226,56.744,56.7877,126030.0
2022-01-20 13:15:00,65.04,65.13,64.99,65.1,109429.0,56.779,56.8575,56.7353,56.8313,109429.0
2022-01-20 13:20:00,65.1,65.13,65.07,65.07,105662.0,56.8313,56.8575,56.8051,56.8051,105662.0
2022-01-20 13:25:00,65.06,65.1,65.05,65.05,69826.0,56.7964,56.8313,56.7877,56.7877,69826.0
2022-01-20 13:30:00,65.06,65.08,65.0,65.05,106752.0,56.7964,56.8139,56.744,56.7877,106752.0
2022-01-20 13:35:00,65.05,65.18,65.0,65.16,133770.0,56.7877,56.9012,56.744,56.8837,133770.0
2022-01-20 13:40:00,65.16,65.18,65.12,65.12,102091.0,56.8837,56.9012,56.8488,56.8488,102091.0
2022-01-20 13:45:00,65.12,65.15,65.07,65.13,80569.0,56.8488,56.875,56.8051,56.8575,80569.0
2022-01-20 13:50:00,65.13,65.17,65.11,65.14,55795.0,56.8575,56.8924,56.8401,56.8663,55795.0
2022-01-20 13:55:00,65.14,65.15,65.06,65.14,129940.0,56.8663,56.875,56.7964,56.8663,129940.0
2022-01-20 14:00:00,65.15,65.32,65.13,65.31,143432.0,56.875,57.0234,56.8575,57.0147,143432.0
2022-01-20 14:05:00,65.31,65.32,65.18,65.23,230114.0,57.0147,57.0234,56.9012,56.9448,230114.0
2022-01-20 14:10:00,65.23,65.26,65.09,65.11,253528.0,56.9448,56.971,56.8226,56.8401,253528.0
2022-01-20 14:15:00,65.1,65.2,65.04,65.17,149446.0,56.8313,56.9186,56.779,56.8924,149446.0
2022-01-20 14:20:00,65.18,65.23,65.15,65.2,149672.0,56.9012,56.9448,56.875,56.9186,149672.0
2022-01-20 14:25:00,65.2,65.24,65.09,65.12,212621.0,56.9186,56.9535,56.8226,56.8488,212621.0
2022-01-20 14:30:00,65.12,65.13,65.0,65.02,256814.0,56.8488,56.8575,56.744,56.7615,256814.0
2022-01-20 14:35:00,65.03,65.08,64.95,64.98,295288.0,56.7702,56.8139,56.7004,56.7266,295288.0
2022-01-20 14:40:00,64.99,64.99,64.88,64.9,167848.0,56.7353,56.7353,56.6393,56.6567,167848.0
2022-01-20 14:45:00,64.92,65.06,64.91,65.06,167338.0,56.6742,56.7964,56.6655,56.7964,167338.0
2022-01-20 14:50:00,65.05,65.11,64.98,65.03,230958.0,56.7877,56.8401,56.7266,56.7702,230958.0
2022-01-20 14:55:00,65.03,65.07,64.98,65.03,108179.0,56.7702,56.8051,56.7266,56.7702,108179.0
2022-01-20 15:00:00,65.04,65.08,64.92,64.95,115165.0,56.779,56.8139,56.6742,56.7004,115165.0
2022-01-20 15:05:00,64.95,64.97,64.81,64.84,158531.0,56.7004,56.7178,56.5782,56.6044,158531.0
2022-01-20 15:10:00,64.84,64.9,64.8,64.83,178605.0,56.6044,56.6567,56.5694,56.5956,178605.0
2022-01-20 15:15:00,64.83,64.9,64.8,64.89,257521.0,56.5956,56.6567,56.5694,56.648,257521.0
2022-01-20 15:20:00,64.88,64.91,64.76,64.78,155427.0,56.6393,56.6655,56.5345,56.552,155427.0
2022-01-20 15:25:00,64.79,64.8,64.66,64.73,296631.0,56.5607,56.5694,56.4472,56.5083,296631.0
2022-01-20 15:30:00,64.72,64.79,64.65,64.74,385777.0,56.4996,56.5607,56.4385,56.5171,385777.0
2022-01-20 15:35:00,64.74,64.77,64.66,64.75,289049.0,56.5171,56.5432,56.4472,56.5258,289049.0
2022-01-20 15:40:00,64.75,64.77,64.61,64.66,292407.0,56.5258,56.5432,56.4036,56.4472,292407.0
2022-01-20 15:45:00,64.66,64.72,64.53,64.54,453008.0,56.4472,56.4996,56.3337,56.3425,453008.0
2022-01-20 15:50:00,64.53,64.62,64.43,64.45,516457.0,56.3337,56.4123,56.2464,56.2639,516457.0
2022-01-20 15:55:00,64.44,64.51,64.27,64.45,1554673.0,56.2552,56.3163,56.1068,56.2639,1554673.0
2022-01-21 09:30:00,63.99,64.23,63.73,64.2,957340.0,55.8623,56.0718,55.6353,56.0456,957340.0
2022-01-21 09:35:00,64.17,64.19,63.71,63.83,497895.0,56.0195,56.0369,55.6179,55.7226,497895.0
2022-01-21 09:40:00,63.83,63.93,63.71,63.77,253090.0,55.7226,55.8099,55.6179,55.6703,253090.0
2022-01-21 09:45:00,63.77,64.11,63.66,64.09,389505.0,55.6703,55.9671,55.5742,55.9496,389505.0
2022-01-21 09:50:00,64.09,64.2,63.72,63.78,254222.0,55.9496,56.0456,55.6266,55.679,254222.0
2022-01-21 09:55:00,63.77,63.88,63.56,63.82,281035.0,55.6703,55.7663,55.4869,55.7139,281035.0
2022-01-21 10:00:00,63.81,63.95,63.58,63.75,255949.0,55.7052,55.8274,55.5044,55.6528,255949.0
2022-01-21 10:05:00,63.74,63.91,63.6,63.63,201094.0,55.6441,55.7925,55.5219,55.548,201094.0
2022-01-21 10:10:00,63.62,63.63,63.46,63.48,324320.0,55.5393,55.548,55.3996,55.4171,324320.0
2022-01-21 10:15:00,63.47,63.6,63.41,63.45,246105.0,55.4084,55.5219,55.356,55.3909,246105.0
2022-01-21 10:20:00,63.44,63.55,63.3,63.47,266975.0,55.3822,55.4782,55.26,55.4084,266975.0
2022-01-21 10:25:00,63.46,63.77,63.44,63.69,267571.0,55.3996,55.6703,55.3822,55.6004,267571.0
2022-01-21 10:30:00,63.68,64.15,63.63,64.08,291941.0,55.5917,56.002,55.548,55.9409,291941.0
2022-01-21 10:35:00,64.08,64.28,64.04,64.12,222982.0,55.9409,56.1155,55.906,55.9758,222982.0
2022-01-21 10:40:00,64.12,64.19,63.99,64.16,232357.0,55.9758,56.0369,55.8623,56.0107,232357.0
2022-01-21 10:45:00,64.15,64.32,63.98,64.31,216078.0,56.002,56.1504,55.8536,56.1417,216078.0
2022-01-21 10:50:00,64.31,64.45,64.26,64.31,403549.0,56.1417,56.2639,56.098,56.1417,403549.0
2022-01-21 10:55:00,64.3,64.4,64.17,64.25,204782.0,56.1329,56.2202,56.0195,56.0893,204782.0
2022-01-21 11:00:00,64.26,64.27,63.97,64.03,268167.0,56.098,56.1068,55.8449,55.8972,268167.0
2022-01-21 11:05:00,64.03,64.32,64.0,64.29,166347.0,55.8972,56.1504,55.871,56.1242,166347.0
2022-01-21 11:10:00,64.28,64.29,64.12,64.18,178756.0,56.1155,56.1242,55.9758,56.0282,178756.0
2022-01-21 11:15:00,64.18,64.28,64.12,64.24,146705.0,56.0282,56.1155,55.9758,56.0806,146705.0
2022-01-21 11:20:00,64.25,64.44,64.22,64.36,124267.0,56.0893,56.2552,56.0631,56.1853,124267.0
2022-01-21 11:25:00,64.36,64.37,64.23,64.36,139980.0,56.1853,56.1941,56.0718,56.1853,139980.0
2022-01-21 11:30:00,64.35,64.36,64.16,64.3,200956.0,56.1766,56.1853,56.0107,56.1329,200956.0
2022-01-21 11:35:00,64.31,64.34,64.1,64.1,154533.0,56.1417,56.1679,55.9583,55.9583,154533.0
2022-01-21 11:40:00,64.11,64.14,64.03,64.06,136599.0,55.9671,55.9933,55.8972,55.9234,136599.0
2022-01-21 11:45:00,64.07,64.09,63.95,63.98,140897.0,55.9322,55.9496,55.8274,55.8536,140897.0
2022-01-21 11:50:00,63.98,64.01,63.9,63.97,119031.0,55.8536,55.8798,55.7837,55.8449,119031.0
2022-01-21 11:55:00,63.97,64.0,63.89,63.97,177411.0,55.8449,55.871,55.775,55.8449,177411.0
2022-01-21 12:00:00,63.96,63.96,63.78,63.82,242588.0,55.8361,55.8361,55.679,55.7139,242588.0
2022-01-21 12:05:00,63.82,63.99,63.81,63.92,143507.0,55.7139,55.8623,55.7052,55.8012,143507.0
2022-01-21 12:10:00,63.91,63.95,63.79,63.88,168672.0,55.7925,55.8274,55.6877,55.7663,168672.0
2022-01-21 12:15:00,63.87,63.92,63.8,63.81,172584.0,55.7576,55.8012,55.6965,55.7052,172584.0
2022-01-21 12:20:00,63.82,63.92,63.72,63.9,132172.0,55.7139,55.8012,55.6266,55.7837,132172.0
2022-01-21 12:25:00,63.9,63.95,63.86,63.91,107609.0,55.7837,55.8274,55.7488,55.7925,107609.0
2022-01-21 12:30:00,63.9,63.9,63.76,63.87,140749.0,55.7837,55.7837,55.6615,55.7576,140749.0
2022-01-21 12:35:00,63.87,63.94,63.69,63.85,225736.0,55.7576,55.8187,55.6004,55.7401,225736.0
2022-01-21 12:40:00,63.84,63.9,63.78,63.81,115312.0,55.7314,55.7837,55.679,55.7052,115312.0
2022-01-21 12:45:00,63.81,63.88,63.74,63.75,87515.0,55.7052,55.7663,55.6441,55.6528,87515.0
2022-01-21 12:50:00,63.76,63.8,63.69,63.71,110081.0,55.6615,55.6965,55.6004,55.6179,110081.0
2022-01-21 12:55:00,63.71,63.74,63.61,63.69,170806.0,55.6179,55.6441,55.5306,55.6004,170806.0
2022-01-21 13:00:00,63.69,63.75,63.57,63.62,190085.0,55.6004,55.6528,55.4957,55.5393,190085.0
2022-01-21 13:05:00,63.62,63.68,63.6,63.65,125567.0,55.5393,55.5917,55.5219,55.5655,125567.0
2022-01-21 13:10:00,63.65,63.89,63.65,63.87,133498.0,55.5655,55.775,55.5655,55.7576,133498.0
2022-01-21 13:15:00,63.86,63.86,63.66,63.71,77467.0,55.7488,55.7488,55.5742,55.6179,77467.0
2022-01-21 13:20:00,63.7,63.7,63.53,63.57,84693.0,55.6092,55.6092,55.4607,55.4957,84693.0
2022-01-21 13:25:00,63.56,63.6,63.5,63.54,273033.0,55.4869,55.5219,55.4346,55.4695,273033.0
2022-01-21 13:30:00,63.54,63.61,63.43,63.53,163759.0,55.4695,55.5306,55.3734,55.4607,163759.0
2022-01-21 13:35:00,63.51,63.63,63.48,63.54,254337.0,55.4433,55.548,55.4171,55.4695,254337.0
2022-01-21 13:40:00,63.54,63.66,63.53,63.62,147963.0,55.4695,55.5742,55.4607,55.5393,147963.0
2022-01-21 13:45:00,63.61,63.65,63.48,63.56,132420.0,55.5306,55.5655,55.4171,55.4869,132420.0
2022-01-21 13:50:00,63.55,63.62,63.43,63.47,145056.0,55.4782,55.5393,55.3734,55.4084,145056.0
2022-01-21 13:55:00,63.46,63.48,63.34,63.38,245940.0,55.3996,55.4171,55.2949,55.3298,245940.0
2022-01-21 14:00:00,63.38,63.43,63.31,63.35,163985.0,55.3298,55.3734,55.2687,55.3036,163985.0
2022-01-21 14:05:00,63.34,63.42,63.28,63.3,176498.0,55.2949,55.3647,55.2425,55.26,176498.0
2022-01-21 14:10:00,63.3,63.43,63.3,63.38,116921.0,55.26,55.3734,55.26,55.3298,116921.0
2022-01-21 14:15:00,63.38,63.45,63.38,63.4,126114.0,55.3298,55.3909,55.3298,55.3473,126114.0
2022-01-21 14:20:00,63.39,63.5,63.34,63.5,122676.0,55.3385,55.4346,55.2949,55.4346,122676.0
2022-01-21 14:25:00,63.5,63.5,63.36,63.38,147629.0,55.4346,55.4346,55.3123,55.3298,147629.0
2022-01-21 14:30:00,63.38,63.39,63.31,63.33,96148.0,55.3298,55.3385,55.2687,55.2861,96148.0
2022-01-21 14:35:00,63.33,63.38,63.26,63.33,128540.0,55.2861,55.3298,55.225,55.2861,128540.0
2022-01-21 14:40:00,63.32,63.37,63.23,63.24,105378.0,55.2774,55.3211,55.1988,55.2076,105378.0
2022-01-21 14:45:00,63.24,63.27,63.18,63.24,133275.0,55.2076,55.2338,55.1552,55.2076,133275.0
2022-01-21 14:50:00,63.24,63.24,63.08,63.14,160838.0,55.2076,55.2076,55.0679,55.1203,160838.0
2022-01-21 14:55:00,63.13,63.15,63.02,63.05,180882.0,55.1116,55.129,55.0155,55.0417,180882.0
2022-01-21 15:00:00,63.05,63.11,62.89,62.9,578990.0,55.0417,55.0941,54.902,54.9108,578990.0
2022-01-21 15:05:00,62.9,62.94,62.79,62.84,196897.0,54.9108,54.9457,54.8147,54.8584,196897.0
2022-01-21 15:10:00,62.83,62.88,62.76,62.84,226207.0,54.8497,54.8933,54.7885,54.8584,226207.0
2022-01-21 15:15:00,62.84,63.01,62.75,62.96,278614.0,54.8584,55.0068,54.7798,54.9631,278614.0
2022-01-21 15:20:00,62.96,62.98,62.83,62.93,242300.0,54.9631,54.9806,54.8497,54.937,242300.0
2022-01-21 15:25:00,62.94,62.95,62.76,62.78,285972.0,54.9457,54.9544,54.7885,54.806,285972.0
2022-01-21 15:30:00,62.78,62.95,62.77,62.9,395715.0,54.806,54.9544,54.7973,54.9108,395715.0
2022-01-21 15:35:00,62.9,63.04,62.89,63.0,382959.0,54.9108,55.033,54.902,54.9981,382959.0
2022-01-21 15:40:00,63.0,63.14,62.99,63.05,604850.0,54.9981,55.1203,54.9893,55.0417,604850.0
2022-01-21 15:45:00,63.05,63.27,63.01,63.23,813243.0,55.0417,55.2338,55.0068,55.1988,813243.0
2022-01-21 15:50:00,63.24,63.28,63.06,63.09,695981.0,55.2076,55.2425,55.0504,55.0766,695981.0
2022-01-21 15:55:00,63.09,63.46,63.06,63.27,1928385.0,55.0766,55.3996,55.0504,55.2338,1928385.0
2022-01-24 09:30:00,61.51,61.92,61.49,61.67,1090993.0,53.6973,54.0552,53.6799,53.837,1090993.0
2022-01-24 09:35:00,61.67,61.94,61.51,61.83,482427.0,53.837,54.0727,53.6973,53.9767,482427.0
2022-01-24 09:40:00,61.85,61.87,61.43,61.47,492057.0,53.9941,54.0116,53.6275,53.6624,492057.0
2022-01-24 09:45:00,61.46,61.46,60.95,60.97,630895.0,53.6537,53.6537,53.2084,53.2259,630895.0
2022-01-24 09:50:00,60.96,60.99,60.79,60.82,545864.0,53.2172,53.2434,53.0688,53.095,545864.0
2022-01-24 09:55:00,60.81,61.14,60.8,60.87,546636.0,53.0862,53.3743,53.0775,53.1386,546636.0
2022-01-24 10:00:00,60.89,61.25,60.55,60.59,553898.0,53.1561,53.4703,52.8592,52.8942,553898.0
2022-01-24 10:05:00,60.6,60.77,60.4,60.44,485147.0,52.9029,53.0513,52.7283,52.7632,485147.0
2022-01-24 10:10:00,60.43,60.58,60.27,60.55,437150.0,52.7545,52.8854,52.6148,52.8592,437150.0
2022-01-24 10:15:00,60.55,60.67,60.45,60.5,435139.0,52.8592,52.964,52.772,52.8156,435139.0
2022-01-24 10:20:00,60.5,61.04,60.47,61.03,406569.0,52.8156,53.287,52.7894,53.2783,406569.0
2022-01-24 10:25:00,61.03,61.1,60.83,60.86,403080.0,53.2783,53.3394,53.1037,53.1299,403080.0
2022-01-24 10:30:00,60.85,61.15,60.85,61.05,376518.0,53.1211,53.383,53.1211,53.2957,376518.0
2022-01-24 10:35:00,61.04,61.46,61.01,61.42,323978.0,53.287,53.6537,53.2608,53.6187,323978.0
2022-01-24 10:40:00,61.41,61.5,61.26,61.5,371299.0,53.61,53.6886,53.4791,53.6886,371299.0
2022-01-24 10:45:00,61.5,61.54,61.11,61.25,452181.0,53.6886,53.7235,53.3481,53.4703,452181.0
2022-01-24 10:50:00,61.25,61.38,61.13,61.36,272571.0,53.4703,53.5838,53.3656,53.5664,272571.0
2022-01-24 10:55:00,61.36,61.37,60.92,60.96,305097.0,53.5664,53.5751,53.1823,53.2172,305097.0
2022-01-24 11:00:00,60.95,61.14,60.85,61.01,299423.0,53.2084,53.3743,53.1211,53.2608,299423.0
2022-01-24 11:05:00,61.01,61.03,60.73,60.92,284352.0,53.2608,53.2783,53.0164,53.1823,284352.0
2022-01-24 11:10:00,60.91,60.95,60.7,60.75,345920.0,53.1735,53.2084,52.9902,53.0338,345920.0
2022-01-24 11:15:00,60.75,60.86,60.72,60.79,245547.0,53.0338,53.1299,53.0077,53.0688,245547.0
2022-01-24 11:20:00,60.8,60.99,60.79,60.84,251251.0,53.0775,53.2434,53.0688,53.1124,251251.0
2022-01-24 11:25:00,60.84,61.14,60.75,61.13,360144.0,53.1124,53.3743,53.0338,53.3656,360144.0
2022-01-24 11:30:00,61.12,61.26,61.02,61.12,387823.0,53.3569,53.4791,53.2696,53.3569,387823.0
2022-01-24 11:35:00,61.13,61.5,60.86,60.97,326642.0,53.3656,53.6886,53.1299,53.2259,326642.0
2022-01-24 11:40:00,60.98,60.98,60.71,60.79,418040.0,53.2346,53.2346,52.9989,53.0688,418040.0
2022-01-24 11:45:00,60.8,60.84,60.48,60.48,388005.0,53.0775,53.1124,52.7981,52.7981,388005.0
2022-01-24 11:50:00,60.48,60.77,60.47,60.71,358049.0,52.7981,53.0513,52.7894,52.9989,358049.0
2022-01-24 11:55:00,60.72,60.81,60.58,60.67,300838.0,53.0077,53.0862,52.8854,52.964,300838.0
2022-01-24 12:00:00,60.67,60.71,60.43,60.46,278202.0,52.964,52.9989,52.7545,52.7807,278202.0
2022-01-24 12:05:00,60.46,60.62,60.4,60.5,244822.0,52.7807,52.9204,52.7283,52.8156,244822.0
2022-01-24 12:10:00,60.51,60.57,60.28,60.42,340887.0,52.8243,52.8767,52.6235,52.7458,340887.0
2022-01-24 12:15:00,60.42,60.44,60.18,60.35,285035.0,52.7458,52.7632,52.5362,52.6847,285035.0
2022-01-24 12:20:00,60.35,60.38,60.11,60.15,300218.0,52.6847,52.7108,52.4751,52.5101,300218.0
2022-01-24 12:25:00,60.15,60.42,60.03,60.35,376651.0,52.5101,52.7458,52.4053,52.6847,376651.0
2022-01-24 12:30:00,60.35,60.37,60.13,60.2,360101.0,52.6847,52.7021,52.4926,52.5537,360101.0
2022-01-24 12:35:00,60.21,60.29,60.12,60.26,278171.0,52.5624,52.6323,52.4839,52.6061,278171.0
2022-01-24 12:40:00,60.25,60.67,60.17,60.57,464544.0,52.5974,52.964,52.5275,52.8767,464544.0
2022-01-24 12:45:00,60.58,60.61,60.47,60.57,178278.0,52.8854,52.9116,52.7894,52.8767,178278.0
2022-01-24 12:50:00,60.56,60.87,60.5,60.84,243066.0,52.868,53.1386,52.8156,53.1124,243066.0
2022-01-24 12:55:00,60.84,60.92,60.73,60.78,254852.0,53.1124,53.1823,53.0164,53.06,254852.0
2022-01-24 13:00:00,60.77,60.83,60.67,60.83,243013.0,53.0513,53.1037,52.964,53.1037,243013.0
2022-01-24 13:05:00,60.83,61.1,60.74,61.02,283340.0,53.1037,53.3394,53.0251,53.2696,283340.0
2022-01-24 13:10:00,61.02,61.2,60.91,61.15,234471.0,53.2696,53.4267,53.1735,53.383,234471.0
2022-01-24 13:15:00,61.14,61.23,61.07,61.2,261707.0,53.3743,53.4529,53.3132,53.4267,261707.0
2022-01-24 13:20:00,61.2,61.32,60.95,60.98,215031.0,53.4267,53.5314,53.2084,53.2346,215031.0
2022-01-24 13:25:00,60.97,61.07,60.9,60.93,223976.0,53.2259,53.3132,53.1648,53.191,223976.0
2022-01-24 13:30:00,60.93,61.26,60.91,61.26,220462.0,53.191,53.4791,53.1735,53.4791,220462.0
2022-01-24 13:35:00,61.25,61.25,60.93,61.17,176326.0,53.4703,53.4703,53.191,53.4005,176326.0
2022-01-24 13:40:00,61.16,61.19,60.98,61.05,235609.0,53.3918,53.418,53.2346,53.2957,235609.0
2022-01-24 13:45:00,61.05,61.36,61.05,61.35,185178.0,53.2957,53.5664,53.2957,53.5576,185178.0
2022-01-24 13:50:00,61.36,61.43,61.31,61.4,170934.0,53.5664,53.6275,53.5227,53.6013,170934.0
2022-01-24 13:55:00,61.4,61.55,61.36,61.51,306912.0,53.6013,53.7322,53.5664,53.6973,306912.0
2022-01-24 14:00:00,61.52,61.82,61.51,61.64,284922.0,53.706,53.9679,53.6973,53.8108,284922.0
2022-01-24 14:05:00,61.63,61.77,61.59,61.71,146624.0,53.8021,53.9243,53.7672,53.8719,146624.0
2022-01-24 14:10:00,61.71,61.81,61.5,61.55,368531.0,53.8719,53.9592,53.6886,53.7322,368531.0
2022-01-24 14:15:00,61.54,61.64,61.46,61.55,333576.0,53.7235,53.8108,53.6537,53.7322,333576.0
2022-01-24 14:20:00,61.54,61.72,61.41,61.42,192371.0,53.7235,53.8806,53.61,53.6187,192371.0
2022-01-24 14:25:00,61.41,61.59,61.39,61.56,230434.0,53.61,53.7672,53.5926,53.741,230434.0
2022-01-24 14:30:00,61.55,61.74,61.54,61.57,200371.0,53.7322,53.8981,53.7235,53.7497,200371.0
2022-01-24 14:35:00,61.58,61.63,61.4,61.52,170676.0,53.7584,53.8021,53.6013,53.706,170676.0
2022-01-24 14:40:00,61.51,61.59,61.47,61.49,176061.0,53.6973,53.7672,53.6624,53.6799,176061.0
2022-01-24 14:45:00,61.49,61.49,61.25,61.41,313191.0,53.6799,53.6799,53.4703,53.61,313191.0
2022-01-24 14:50:00,61.42,61.53,61.33,61.52,185602.0,53.6187,53.7148,53.5402,53.706,185602.0
2022-01-24 14:55:00,61.52,61.92,61.49,61.91,279801.0,53.706,54.0552,53.6799,54.0465,279801.0
2022-01-24 15:00:00,61.91,62.07,61.88,61.97,345850.0,54.0465,54.1862,54.0203,54.0989,345850.0
2022-01-24 15:05:00,61.97,61.99,61.84,61.93,169483.0,54.0989,54.1163,53.9854,54.064,169483.0
2022-01-24 15:10:00,61.92,62.12,61.92,62.12,190007.0,54.0552,54.2298,54.0552,54.2298,190007.0
2022-01-24 15:15:00,62.12,62.22,61.84,61.91,420617.0,54.2298,54.3171,53.9854,54.0465,420617.0
2022-01-24 15:20:00,61.92,62.29,61.91,62.26,209679.0,54.0552,54.3782,54.0465,54.3521,209679.0
2022-01-24 15:25:00,62.27,62.34,62.07,62.18,320391.0,54.3608,54.4219,54.1862,54.2822,320391.0
2022-01-24 15:30:00,62.17,62.59,62.06,62.56,420825.0,54.2735,54.6401,54.1775,54.6139,420825.0
2022-01-24 15:35:00,62.56,62.57,62.35,62.4,365679.0,54.6139,54.6227,54.4306,54.4743,365679.0
2022-01-24 15:40:00,62.41,62.45,62.09,62.17,400057.0,54.483,54.5179,54.2036,54.2735,400057.0
2022-01-24 15:45:00,62.16,62.53,62.14,62.51,600959.0,54.2648,54.5878,54.2473,54.5703,600959.0
2022-01-24 15:50:00,62.5,62.8,62.5,62.67,749199.0,54.5616,54.8235,54.5616,54.71,749199.0
2022-01-24 15:55:00,62.67,62.76,62.54,62.7,1323492.0,54.71,54.7885,54.5965,54.7362,1323492.0
2022-01-25 09:30:00,61.97,62.23,61.76,62.03,620482.0,54.0989,54.3259,53.9156,54.1513,620482.0
2022-01-25 09:35:00,62.03,62.31,61.72,62.07,520501.0,54.1513,54.3957,53.8806,54.1862,520501.0
2022-01-25 09:40:00,62.07,62.22,61.83,62.0,308431.0,54.1862,54.3171,53.9767,54.1251,308431.0
2022-01-25 09:45:00,62.0,62.0,61.61,61.65,304039.0,54.1251,54.1251,53.7846,53.8195,304039.0
2022-01-25 09:50:00,61.66,61.84,61.53,61.58,195930.0,53.8283,53.9854,53.7148,53.7584,195930.0
2022-01-25 09:55:00,61.59,61.68,61.42,61.57,244034.0,53.7672,53.8457,53.6187,53.7497,244034.0
2022-01-25 10:00:00,61.58,61.67,61.18,61.26,275401.0,53.7584,53.837,53.4092,53.4791,275401.0
2022-01-25 10:05:00,61.25,61.32,61.17,61.28,202856.0,53.4703,53.5314,53.4005,53.4965,202856.0
2022-01-25 10:10:00,61.28,61.51,61.13,61.51,260744.0,53.4965,53.6973,53.3656,53.6973,260744.0
2022-01-25 10:15:00,61.5,61.79,61.43,61.7,200076.0,53.6886,53.9418,53.6275,53.8632,200076.0
2022-01-25 10:20:00,61.7,61.9,61.6,61.76,255928.0,53.8632,54.0378,53.7759,53.9156,255928.0
2022-01-25 10:25:00,61.75,62.07,61.73,62.07,237259.0,53.9068,54.1862,53.8894,54.1862,237259.0
2022-01-25 10:30:00,62.07,62.14,61.91,62.13,245693.0,54.1862,54.2473,54.0465,54.2386,245693.0
2022-01-25 10:35:00,62.13,62.21,61.86,62.13,248200.0,54.2386,54.3084,54.0029,54.2386,248200.0
2022-01-25 10:40:00,62.12,62.42,62.12,62.42,282152.0,54.2298,54.4917,54.2298,54.4917,282152.0
2022-01-25 10:45:00,62.41,62.61,62.29,62.54,288634.0,54.483,54.6576,54.3782,54.5965,288634.0
2022-01-25 10:50:00,62.54,62.64,62.48,62.56,421891.0,54.5965,54.6838,54.5441,54.6139,421891.0
2022-01-25 10:55:00,62.56,62.62,62.47,62.58,543879.0,54.6139,54.6663,54.5354,54.6314,543879.0
2022-01-25 11:00:00,62.58,62.75,62.53,62.74,453699.0,54.6314,54.7798,54.5878,54.7711,453699.0
2022-01-25 11:05:00,62.74,62.81,62.52,62.65,336610.0,54.7711,54.8322,54.579,54.6925,336610.0
2022-01-25 11:10:00,62.66,62.81,62.63,62.8,442114.0,54.7012,54.8322,54.6751,54.8235,442114.0
2022-01-25 11:15:00,62.81,63.05,62.75,63.05,506526.0,54.8322,55.0417,54.7798,55.0417,506526.0
2022-01-25 11:20:00,63.04,63.2,62.98,63.15,487165.0,55.033,55.1727,54.9806,55.129,487165.0
2022-01-25 11:25:00,63.15,63.21,63.03,63.11,337880.0,55.129,55.1814,55.0243,55.0941,337880.0
2022-01-25 11:30:00,63.11,63.13,62.77,62.78,304423.0,55.0941,55.1116,54.7973,54.806,304423.0
2022-01-25 11:35:00,62.77,62.8,62.64,62.68,188957.0,54.7973,54.8235,54.6838,54.7187,188957.0
2022-01-25 11:40:00,62.69,62.82,62.64,62.81,214531.0,54.7274,54.8409,54.6838,54.8322,214531.0
2022-01-25 11:45:00,62.8,62.93,62.78,62.92,151613.0,54.8235,54.937,54.806,54.9282,151613.0
2022-01-25 11:50:00,62.92,63.07,62.86,63.03,224612.0,54.9282,55.0592,54.8758,55.0243,224612.0
2022-01-25 11:55:00,63.02,63.03,62.71,62.77,208687.0,55.0155,55.0243,54.7449,54.7973,208687.0
2022-01-25 12:00:00,62.77,62.88,62.71,62.88,240293.0,54.7973,54.8933,54.7449,54.8933,240293.0
2022-01-25 12:05:00,62.89,63.04,62.85,62.98,201936.0,54.902,55.033,54.8671,54.9806,201936.0
2022-01-25 12:10:00,62.97,63.0,62.88,63.0,266662.0,54.9719,54.9981,54.8933,54.9981,266662.0
2022-01-25 12:15:00,63.0,63.08,62.79,62.96,218368.0,54.9981,55.0679,54.8147,54.9631,218368.0
2022-01-25 12:20:00,62.96,63.26,62.94,63.22,174764.0,54.9631,55.225,54.9457,55.1901,174764.0
2022-01-25 12:25:00,63.23,63.25,62.98,63.06,416712.0,55.1988,55.2163,54.9806,55.0504,416712.0
2022-01-25 12:30:00,63.06,63.06,62.8,62.95,157991.0,55.0504,55.0504,54.8235,54.9544,157991.0
2022-01-25 12:35:00,62.95,63.08,62.93,63.0,565638.0,54.9544,55.0679,54.937,54.9981,565638.0
2022-01-25 12:40:00,63.0,63.11,62.89,63.11,209617.0,54.9981,55.0941,54.902,55.0941,209617.0
2022-01-25 12:45:00,63.1,63.1,62.88,62.93,244903.0,55.0854,55.0854,54.8933,54.937,244903.0
2022-01-25 12:50:00,62.94,63.04,62.93,63.01,130800.0,54.9457,55.033,54.937,55.0068,130800.0
2022-01-25 12:55:00,63.0,63.21,62.92,63.19,257488.0,54.9981,55.1814,54.9282,55.1639,257488.0
2022-01-25 13:00:00,63.2,63.2,63.03,63.1,275992.0,55.1727,55.1727,55.0243,55.0854,275992.0
2022-01-25 13:05:00,63.11,63.15,62.97,63.09,273352.0,55.0941,55.129,54.9719,55.0766,273352.0
2022-01-25 13:10:00,63.08,63.29,63.05,63.24,172847.0,55.0679,55.2512,55.0417,55.2076,172847.0
2022-01-25 13:15:00,63.24,63.29,63.18,63.24,188013.0,55.2076,55.2512,55.1552,55.2076,188013.0
2022-01-25 13:20:00,63.23,63.25,63.15,63.23,197081.0,55.1988,55.2163,55.129,55.1988,197081.0
2022-01-25 13:25:00,63.23,63.32,63.2,63.29,272990.0,55.1988,55.2774,55.1727,55.2512,272990.0
2022-01-25 13:30:00,63.29,63.4,63.21,63.3,194547.0,55.2512,55.3473,55.1814,55.26,194547.0
2022-01-25 13:35:00,63.31,63.41,63.25,63.37,210089.0,55.2687,55.356,55.2163,55.3211,210089.0
2022-01-25 13:40:00,63.38,63.42,63.25,63.38,199693.0,55.3298,55.3647,55.2163,55.3298,199693.0
2022-01-25 13:45:00,63.38,63.49,63.33,63.49,686269.0,55.3298,55.4258,55.2861,55.4258,686269.0
2022-01-25 13:50:00,63.49,63.59,63.44,63.59,645508.0,55.4258,55.5131,55.3822,55.5131,645508.0
2022-01-25 13:55:00,63.59,63.67,63.52,63.61,502383.0,55.5131,55.583,55.452,55.5306,502383.0
2022-01-25 14:00:00,63.61,63.66,63.54,63.54,522581.0,55.5306,55.5742,55.4695,55.4695,522581.0
2022-01-25 14:05:00,63.55,63.68,63.5,63.59,430472.0,55.4782,55.5917,55.4346,55.5131,430472.0
2022-01-25 14:10:00,63.58,63.81,63.56,63.8,469330.0,55.5044,55.7052,55.4869,55.6965,469330.0
2022-01-25 14:15:00,63.8,63.98,63.78,63.95,368469.0,55.6965,55.8536,55.679,55.8274,368469.0
2022-01-25 14:20:00,63.95,64.11,63.94,64.06,479896.0,55.8274,55.9671,55.8187,55.9234,479896.0
2022-01-25 14:25:00,64.06,64.16,64.0,64.16,655756.0,55.9234,56.0107,55.871,56.0107,655756.0
2022-01-25 14:30:00,64.16,64.19,64.06,64.06,520647.0,56.0107,56.0369,55.9234,55.9234,520647.0
2022-01-25 14:35:00,64.07,64.1,63.93,64.01,444128.0,55.9322,55.9583,55.8099,55.8798,444128.0
2022-01-25 14:40:00,64.01,64.14,64.0,64.11,171291.0,55.8798,55.9933,55.871,55.9671,171291.0
2022-01-25 14:45:00,64.1,64.25,64.06,64.17,150895.0,55.9583,56.0893,55.9234,56.0195,150895.0
2022-01-25 14:50:00,64.17,64.32,64.14,64.3,235351.0,56.0195,56.1504,55.9933,56.1329,235351.0
2022-01-25 14:55:00,64.3,64.42,64.27,64.39,184428.0,56.1329,56.2377,56.1068,56.2115,184428.0
2022-01-25 15:00:00,64.39,64.46,64.36,64.36,492644.0,56.2115,56.2726,56.1853,56.1853,492644.0
2022-01-25 15:05:00,64.36,64.4,64.12,64.16,277793.0,56.1853,56.2202,55.9758,56.0107,277793.0
2022-01-25 15:10:00,64.16,64.2,64.1,64.13,169927.0,56.0107,56.0456,55.9583,55.9845,169927.0
2022-01-25 15:15:00,64.14,64.33,64.11,64.33,178048.0,55.9933,56.1591,55.9671,56.1591,178048.0
2022-01-25 15:20:00,64.33,64.37,64.14,64.15,238423.0,56.1591,56.1941,55.9933,56.002,238423.0
2022-01-25 15:25:00,64.15,64.16,63.96,64.03,310571.0,56.002,56.0107,55.8361,55.8972,310571.0
2022-01-25 15:30:00,64.04,64.16,63.96,63.99,347288.0,55.906,56.0107,55.8361,55.8623,347288.0
2022-01-25 15:35:00,63.99,64.27,63.88,64.25,434128.0,55.8623,56.1068,55.7663,56.0893,434128.0
2022-01-25 15:40:00,64.26,64.37,64.18,64.22,440774.0,56.098,56.1941,56.0282,56.0631,440774.0
2022-01-25 15:45:00,64.23,64.35,64.11,64.14,466246.0,56.0718,56.1766,55.9671,55.9933,466246.0
2022-01-25 15:50:00,64.13,64.15,63.99,64.02,752436.0,55.9845,56.002,55.8623,55.8885,752436.0
2022-01-25 15:55:00,64.02,64.22,63.99,64.12,1395373.0,55.8885,56.0631,55.8623,55.9758,1395373.0
2022-01-26 09:30:00,64.7,64.74,64.34,64.39,470958.0,56.4821,56.5171,56.1679,56.2115,470958.0
2022-01-26 09:35:00,64.38,64.62,64.26,64.47,349924.0,56.2028,56.4123,56.098,56.2814,349924.0
2022-01-26 09:40:00,64.48,64.81,64.43,64.8,306226.0,56.2901,56.5782,56.2464,56.5694,306226.0
2022-01-26 09:45:00,64.8,65.37,64.78,65.31,412188.0,56.5694,57.067,56.552,57.0147,412188.0
2022-01-26 09:50:00,65.31,65.6,65.24,65.53,283401.0,57.0147,57.2678,56.9535,57.2067,283401.0
2022-01-26 09:55:00,65.53,65.62,65.36,65.46,279465.0,57.2067,57.2853,57.0583,57.1456,279465.0
2022-01-26 10:00:00,65.47,65.62,65.28,65.54,403823.0,57.1543,57.2853,56.9885,57.2154,403823.0
2022-01-26 10:05:00,65.55,65.58,65.36,65.41,201579.0,57.2242,57.2504,57.0583,57.102,201579.0
2022-01-26 10:10:00,65.4,65.4,65.21,65.34,379013.0,57.0932,57.0932,56.9274,57.0408,379013.0
2022-01-26 10:15:00,65.34,65.54,65.19,65.53,353259.0,57.0408,57.2154,56.9099,57.2067,353259.0
2022-01-26 10:20:00,65.54,65.66,65.28,65.34,530140.0,57.2154,57.3202,56.9885,57.0408,530140.0
2022-01-26 10:25:00,65.33,65.33,64.86,64.91,418109.0,57.0321,57.0321,56.6218,56.6655,418109.0
2022-01-26 10:30:00,64.9,64.92,64.71,64.84,251542.0,56.6567,56.6742,56.4909,56.6044,251542.0
2022-01-26 10:35:00,64.83,64.92,64.72,64.77,281768.0,56.5956,56.6742,56.4996,56.5432,281768.0
2022-01-26 10:40:00,64.78,64.94,64.77,64.84,239579.0,56.552,56.6917,56.5432,56.6044,239579.0
2022-01-26 10:45:00,64.84,65.1,64.84,65.1,217823.0,56.6044,56.8313,56.6044,56.8313,217823.0
2022-01-26 10:50:00,65.09,65.31,65.08,65.31,199353.0,56.8226,57.0147,56.8139,57.0147,199353.0
2022-01-26 10:55:00,65.31,65.44,65.26,65.29,181505.0,57.0147,57.1281,56.971,56.9972,181505.0
2022-01-26 11:00:00,65.28,65.41,65.2,65.4,162140.0,56.9885,57.102,56.9186,57.0932,162140.0
2022-01-26 11:05:00,65.39,65.7,65.39,65.66,251450.0,57.0845,57.3551,57.0845,57.3202,251450.0
2022-01-26 11:10:00,65.65,65.76,65.63,65.73,185100.0,57.3115,57.4075,57.294,57.3813,185100.0
2022-01-26 11:15:00,65.73,65.78,65.57,65.67,187000.0,57.3813,57.425,57.2416,57.3289,187000.0
2022-01-26 11:20:00,65.67,65.71,65.56,65.64,191817.0,57.3289,57.3639,57.2329,57.3027,191817.0
2022-01-26 11:25:00,65.63,65.69,65.48,65.48,185837.0,57.294,57.3464,57.1631,57.1631,185837.0
2022-01-26 11:30:00,65.48,65.52,65.19,65.25,217992.0,57.1631,57.198,56.9099,56.9623,217992.0
2022-01-26 11:35:00,65.26,65.32,65.21,65.31,219354.0,56.971,57.0234,56.9274,57.0147,219354.0
2022-01-26 11:40:00,65.32,65.39,65.26,65.34,214788.0,57.0234,57.0845,56.971,57.0408,214788.0
2022-01-26 11:45:00,65.35,65.37,65.19,65.21,135776.0,57.0496,57.067,56.9099,56.9274,135776.0
2022-01-26 11:50:00,65.22,65.27,65.14,65.2,166480.0,56.9361,56.9797,56.8663,56.9186,166480.0
2022-01-26 11:55:00,65.2,65.33,65.16,65.19,209839.0,56.9186,57.0321,56.8837,56.9099,209839.0
2022-01-26 12:00:00,65.2,65.29,65.11,65.12,162017.0,56.9186,56.9972,56.8401,56.8488,162017.0
2022-01-26 12:05:00,65.12,65.18,65.07,65.14,216453.0,56.8488,56.9012,56.8051,56.8663,216453.0
2022-01-26 12:10:00,65.14,65.25,65.1,65.13,163956.0,56.8663,56.9623,56.8313,56.8575,163956.0
2022-01-26 12:15:00,65.13,65.13,64.98,65.0,163810.0,56.8575,56.8575,56.7266,56.744,163810.0
2022-01-26 12:20:00,65.0,65.06,64.97,64.98,170400.0,56.744,56.7964,56.7178,56.7266,170400.0
2022-01-26 12:25:00,64.98,65.14,64.97,65.09,164233.0,56.7266,56.8663,56.7178,56.8226,164233.0
2022-01-26 12:30:00,65.09,65.1,64.96,65.03,133309.0,56.8226,56.8313,56.7091,56.7702,133309.0
2022-01-26 12:35:00,65.02,65.12,64.97,65.0,185754.0,56.7615,56.8488,56.7178,56.744,185754.0
2022-01-26 12:40:00,65.0,65.09,65.0,65.0,185799.0,56.744,56.8226,56.744,56.744,185799.0
2022-01-26 12:45:00,65.0,65.01,64.92,64.98,137239.0,56.744,56.7528,56.6742,56.7266,137239.0
2022-01-26 12:50:00,64.98,65.06,64.91,65.03,148221.0,56.7266,56.7964,56.6655,56.7702,148221.0
2022-01-26 12:55:00,65.03,65.06,65.01,65.03,114384.0,56.7702,56.7964,56.7528,56.7702,114384.0
2022-01-26 13:00:00,65.03,65.04,64.86,64.89,168415.0,56.7702,56.779,56.6218,56.648,168415.0
2022-01-26 13:05:00,64.89,64.97,64.87,64.97,121895.0,56.648,56.7178,56.6305,56.7178,121895.0
2022-01-26 13:10:00,64.97,64.99,64.93,64.97,114862.0,56.7178,56.7353,56.6829,56.7178,114862.0
2022-01-26 13:15:00,64.97,65.01,64.85,64.9,118519.0,56.7178,56.7528,56.6131,56.6567,118519.0
2022-01-26 13:20:00,64.9,64.91,64.77,64.82,137995.0,56.6567,56.6655,56.5432,56.5869,137995.0
2022-01-26 13:25:00,64.82,64.92,64.81,64.89,145022.0,56.5869,56.6742,56.5782,56.648,145022.0
2022-01-26 13:30:00,64.89,64.93,64.85,64.89,97826.0,56.648,56.6829,56.6131,56.648,97826.0
2022-01-26 13:35:00,64.89,64.94,64.79,64.85,189026.0,56.648,56.6917,56.5607,56.6131,189026.0
2022-01-26 13:40:00,64.86,65.01,64.85,64.95,130075.0,56.6218,56.7528,56.6131,56.7004,130075.0
2022-01-26 13:45:00,64.96,65.03,64.92,64.98,136327.0,56.7091,56.7702,56.6742,56.7266,136327.0
2022-01-26 13:50:00,64.98,65.04,64.91,65.04,116171.0,56.7266,56.779,56.6655,56.779,116171.0
2022-01-26 13:55:00,65.03,65.14,65.03,65.07,162755.0,56.7702,56.8663,56.7702,56.8051,162755.0
2022-01-26 14:00:00,65.06,65.57,65.01,65.21,504864.0,56.7964,57.2416,56.7528,56.9274,504864.0
2022-01-26 14:05:00,65.23,65.37,65.04,65.05,220911.0,56.9448,57.067,56.779,56.7877,220911.0
2022-01-26 14:10:00,65.06,65.12,64.62,64.73,332906.0,56.7964,56.8488,56.4123,56.5083,332906.0
2022-01-26 14:15:00,64.73,64.89,64.7,64.84,266578.0,56.5083,56.648,56.4821,56.6044,266578.0
2022-01-26 14:20:00,64.84,65.01,64.77,65.01,218791.0,56.6044,56.7528,56.5432,56.7528,218791.0
2022-01-26 14:25:00,65.02,65.26,65.01,65.16,220366.0,56.7615,56.971,56.7528,56.8837,220366.0
2022-01-26 14:30:00,65.16,65.24,64.83,64.89,321443.0,56.8837,56.9535,56.5956,56.648,321443.0
2022-01-26 14:35:00,64.9,65.3,64.77,65.22,489313.0,56.6567,57.0059,56.5432,56.9361,489313.0
2022-01-26 14:40:00,65.23,65.25,64.85,64.85,358139.0,56.9448,56.9623,56.6131,56.6131,358139.0
2022-01-26 14:45:00,64.85,64.86,64.56,64.64,506749.0,56.6131,56.6218,56.3599,56.4298,506749.0
2022-01-26 14:50:00,64.64,64.96,64.63,64.74,488755.0,56.4298,56.7091,56.421,56.5171,488755.0
2022-01-26 14:55:00,64.73,64.76,64.57,64.72,376890.0,56.5083,56.5345,56.3686,56.4996,376890.0
2022-01-26 15:00:00,64.71,64.71,64.29,64.37,392380.0,56.4909,56.4909,56.1242,56.1941,392380.0
2022-01-26 15:05:00,64.36,64.4,64.06,64.06,524432.0,56.1853,56.2202,55.9234,55.9234,524432.0
2022-01-26 15:10:00,64.08,64.42,64.08,64.22,411269.0,55.9409,56.2377,55.9409,56.0631,411269.0
2022-01-26 15:15:00,64.23,64.36,64.05,64.08,410527.0,56.0718,56.1853,55.9147,55.9409,410527.0
2022-01-26 15:20:00,64.09,64.13,63.87,63.98,434233.0,55.9496,55.9845,55.7576,55.8536,434233.0
2022-01-26 15:25:00,63.99,64.39,63.87,64.37,328512.0,55.8623,56.2115,55.7576,56.1941,328512.0
2022-01-26 15:30:00,64.36,64.49,64.27,64.34,389452.0,56.1853,56.2988,56.1068,56.1679,389452.0
2022-01-26 15:35:00,64.34,64.58,64.17,64.47,460757.0,56.1679,56.3774,56.0195,56.2814,460757.0
2022-01-26 15:40:00,64.47,64.69,64.34,64.62,341545.0,56.2814,56.4734,56.1679,56.4123,341545.0
2022-01-26 15:45:00,64.63,64.85,64.48,64.63,612107.0,56.421,56.6131,56.2901,56.421,612107.0
2022-01-26 15:50:00,64.6,64.89,64.49,64.83,915277.0,56.3948,56.648,56.2988,56.5956,915277.0
2022-01-26 15:55:00,64.83,64.96,64.67,64.75,1179979.0,56.5956,56.7091,56.4559,56.5258,1179979.0
2022-01-27 09:30:00,65.22,65.65,65.22,65.27,594895.0,56.9361,57.3115,56.9361,56.9797,594895.0
2022-01-27 09:35:00,65.26,65.49,65.14,65.46,287891.0,56.971,57.1718,56.8663,57.1456,287891.0
2022-01-27 09:40:00,65.47,65.67,65.38,65.66,338749.0,57.1543,57.3289,57.0758,57.3202,338749.0
2022-01-27 09:45:00,65.67,65.85,65.54,65.8,289456.0,57.3289,57.4861,57.2154,57.4424,289456.0
2022-01-27 09:50:00,65.81,65.81,65.39,65.52,233548.0,57.4512,57.4512,57.0845,57.198,233548.0
2022-01-27 09:55:00,65.51,65.51,65.15,65.45,253755.0,57.1893,57.1893,56.875,57.1369,253755.0
2022-01-27 10:00:00,65.44,65.49,65.23,65.4,238028.0,57.1281,57.1718,56.9448,57.0932,238028.0
2022-01-27 10:05:00,65.41,65.59,65.23,65.48,248964.0,57.102,57.2591,56.9448,57.1631,248964.0
2022-01-27 10:10:00,65.48,65.49,65.36,65.45,299766.0,57.1631,57.1718,57.0583,57.1369,299766.0
2022-01-27 10:15:00,65.46,65.5,65.34,65.41,134914.0,57.1456,57.1805,57.0408,57.102,134914.0
2022-01-27 10:20:00,65.41,65.49,65.11,65.18,361694.0,57.102,57.1718,56.8401,56.9012,361694.0
2022-01-27 10:25:00,65.19,65.23,64.82,64.82,232074.0,56.9099,56.9448,56.5869,56.5869,232074.0
2022-01-27 10:30:00,64.82,64.97,64.81,64.91,202859.0,56.5869,56.7178,56.5782,56.6655,202859.0
2022-01-27 10:35:00,64.91,64.98,64.7,64.79,337366.0,56.6655,56.7266,56.4821,56.5607,337366.0
2022-01-27 10:40:00,64.8,65.14,64.76,65.14,178644.0,56.5694,56.8663,56.5345,56.8663,178644.0
2022-01-27 10:45:00,65.15,65.25,65.06,65.13,305271.0,56.875,56.9623,56.7964,56.8575,305271.0
2022-01-27 10:50:00,65.13,65.29,65.08,65.24,146067.0,56.8575,56.9972,56.8139,56.9535,146067.0
2022-01-27 10:55:00,65.25,65.41,65.24,65.41,196885.0,56.9623,57.102,56.9535,57.102,196885.0
2022-01-27 11:00:00,65.44,65.51,65.36,65.39,194787.0,57.1281,57.1893,57.0583,57.0845,194787.0
2022-01-27 11:05:00,65.4,65.52,65.22,65.25,179330.0,57.0932,57.198,56.9361,56.9623,179330.0
2022-01-27 11:10:00,65.27,65.42,65.26,65.3,123856.0,56.9797,57.1107,56.971,57.0059,123856.0
2022-01-27 11:15:00,65.3,65.3,64.95,65.06,225352.0,57.0059,57.0059,56.7004,56.7964,225352.0
2022-01-27 11:20:00,65.05,65.08,64.87,64.91,314210.0,56.7877,56.8139,56.6305,56.6655,314210.0
2022-01-27 11:25:00,64.92,65.02,64.87,65.0,231376.0,56.6742,56.7615,56.6305,56.744,231376.0
2022-01-27 11:30:00,64.99,65.13,64.94,65.11,128561.0,56.7353,56.8575,56.6917,56.8401,128561.0
2022-01-27 11:35:00,65.11,65.22,65.02,65.06,110905.0,56.8401,56.9361,56.7615,56.7964,110905.0
2022-01-27 11:40:00,65.06,65.17,64.97,65.03,174380.0,56.7964,56.8924,56.7178,56.7702,174380.0
2022-01-27 11:45:00,65.03,65.16,65.03,65.12,118836.0,56.7702,56.8837,56.7702,56.8488,118836.0
2022-01-27 11:50:00,65.11,65.15,65.04,65.13,98023.0,56.8401,56.875,56.779,56.8575,98023.0
2022-01-27 11:55:00,65.14,65.15,65.04,65.06,100053.0,56.8663,56.875,56.779,56.7964,100053.0
2022-01-27 12:00:00,65.08,65.13,64.99,65.06,175880.0,56.8139,56.8575,56.7353,56.7964,175880.0
2022-01-27 12:05:00,65.06,65.07,64.93,64.98,118933.0,56.7964,56.8051,56.6829,56.7266,118933.0
2022-01-27 12:10:00,64.98,65.05,64.89,65.03,143687.0,56.7266,56.7877,56.648,56.7702,143687.0
2022-01-27 12:15:00,65.02,65.02,64.85,64.92,143312.0,56.7615,56.7615,56.6131,56.6742,143312.0
2022-01-27 12:20:00,64.93,64.93,64.79,64.83,145487.0,56.6829,56.6829,56.5607,56.5956,145487.0
2022-01-27 12:25:00,64.83,64.89,64.73,64.8,157344.0,56.5956,56.648,56.5083,56.5694,157344.0
2022-01-27 12:30:00,64.79,64.86,64.69,64.78,239975.0,56.5607,56.6218,56.4734,56.552,239975.0
2022-01-27 12:35:00,64.79,64.84,64.7,64.77,299894.0,56.5607,56.6044,56.4821,56.5432,299894.0
2022-01-27 12:40:00,64.76,64.79,64.67,64.67,168276.0,56.5345,56.5607,56.4559,56.4559,168276.0
2022-01-27 12:45:00,64.66,64.66,64.54,64.57,158705.0,56.4472,56.4472,56.3425,56.3686,158705.0
2022-01-27 12:50:00,64.58,64.67,64.58,64.66,159317.0,56.3774,56.4559,56.3774,56.4472,159317.0
2022-01-27 12:55:00,64.65,64.69,64.5,64.53,254002.0,56.4385,56.4734,56.3075,56.3337,254002.0
2022-01-27 13:00:00,64.53,64.57,64.22,64.23,342122.0,56.3337,56.3686,56.0631,56.0718,342122.0
2022-01-27 13:05:00,64.23,64.26,64.11,64.24,207348.0,56.0718,56.098,55.9671,56.0806,207348.0
2022-01-27 13:10:00,64.23,64.3,64.16,64.28,227334.0,56.0718,56.1329,56.0107,56.1155,227334.0
2022-01-27 13:15:00,64.28,64.38,64.19,64.2,185741.0,56.1155,56.2028,56.0369,56.0456,185741.0
2022-01-27 13:20:00,64.2,64.21,64.07,64.07,120623.0,56.0456,56.0544,55.9322,55.9322,120623.0
2022-01-27 13:25:00,64.08,64.21,64.07,64.08,177486.0,55.9409,56.0544,55.9322,55.9409,177486.0
2022-01-27 13:30:00,64.08,64.25,64.05,64.19,224628.0,55.9409,56.0893,55.9147,56.0369,224628.0
2022-01-27 13:35:00,64.19,64.25,64.11,64.13,223677.0,56.0369,56.0893,55.9671,55.9845,223677.0
2022-01-27 13:40:00,64.14,64.35,64.12,64.28,196494.0,55.9933,56.1766,55.9758,56.1155,196494.0
2022-01-27 13:45:00,64.29,64.32,64.15,64.27,169782.0,56.1242,56.1504,56.002,56.1068,169782.0
2022-01-27 13:50:00,64.27,64.35,64.22,64.28,169472.0,56.1068,56.1766,56.0631,56.1155,169472.0
2022-01-27 13:55:00,64.28,64.43,64.26,64.31,237462.0,56.1155,56.2464,56.098,56.1417,237462.0
2022-01-27 14:00:00,64.31,64.49,64.29,64.39,296097.0,56.1417,56.2988,56.1242,56.2115,296097.0
2022-01-27 14:05:00,64.4,64.53,64.33,64.4,232384.0,56.2202,56.3337,56.1591,56.2202,232384.0
2022-01-27 14:10:00,64.42,64.48,64.31,64.33,252360.0,56.2377,56.2901,56.1417,56.1591,252360.0
2022-01-27 14:15:00,64.34,64.34,64.15,64.18,300747.0,56.1679,56.1679,56.002,56.0282,300747.0
2022-01-27 14:20:00,64.18,64.23,64.09,64.1,254831.0,56.0282,56.0718,55.9496,55.9583,254831.0
2022-01-27 14:25:00,64.1,64.16,64.05,64.11,311305.0,55.9583,56.0107,55.9147,55.9671,311305.0
2022-01-27 14:30:00,64.1,64.15,63.91,63.99,304202.0,55.9583,56.002,55.7925,55.8623,304202.0
2022-01-27 14:35:00,63.98,64.14,63.98,64.12,287327.0,55.8536,55.9933,55.8536,55.9758,287327.0
2022-01-27 14:40:00,64.12,64.3,64.11,64.25,234684.0,55.9758,56.1329,55.9671,56.0893,234684.0
2022-01-27 14:45:00,64.25,64.34,64.19,64.22,244888.0,56.0893,56.1679,56.0369,56.0631,244888.0
2022-01-27 14:50:00,64.21,64.22,63.98,63.99,241497.0,56.0544,56.0631,55.8536,55.8623,241497.0
2022-01-27 14:55:00,63.99,64.14,63.94,64.13,307143.0,55.8623,55.9933,55.8187,55.9845,307143.0
2022-01-27 15:00:00,64.13,64.41,64.12,64.36,195239.0,55.9845,56.229,55.9758,56.1853,195239.0
2022-01-27 15:05:00,64.37,64.45,64.2,64.22,228756.0,56.1941,56.2639,56.0456,56.0631,228756.0
2022-01-27 15:10:00,64.22,64.23,63.94,63.99,163243.0,56.0631,56.0718,55.8187,55.8623,163243.0
2022-01-27 15:15:00,63.99,64.13,63.9,64.11,176024.0,55.8623,55.9845,55.7837,55.9671,176024.0
2022-01-27 15:20:00,64.13,64.22,64.08,64.16,148005.0,55.9845,56.0631,55.9409,56.0107,148005.0
2022-01-27 15:25:00,64.16,64.47,64.16,64.39,205746.0,56.0107,56.2814,56.0107,56.2115,205746.0
2022-01-27 15:30:00,64.4,64.46,64.27,64.28,232780.0,56.2202,56.2726,56.1068,56.1155,232780.0
2022-01-27 15:35:00,64.28,64.32,64.21,64.24,340861.0,56.1155,56.1504,56.0544,56.0806,340861.0
2022-01-27 15:40:00,64.25,64.43,64.13,64.36,382551.0,56.0893,56.2464,55.9845,56.1853,382551.0
2022-01-27 15:45:00,64.36,64.44,64.07,64.19,540839.0,56.1853,56.2552,55.9322,56.0369,540839.0
2022-01-27 15:50:00,64.19,64.32,64.08,64.22,562159.0,56.0369,56.1504,55.9409,56.0631,562159.0
2022-01-27 15:55:00,64.21,64.31,64.14,64.16,1032725.0,56.0544,56.1417,55.9933,56.0107,1032725.0
2022-01-28 09:30:00,63.62,63.77,63.12,63.3,754791.0,55.5393,55.6703,55.1028,55.26,754791.0
2022-01-28 09:35:00,63.31,63.42,63.08,63.19,323767.0,55.2687,55.3647,55.0679,55.1639,323767.0
2022-01-28 09:40:00,63.19,63.36,63.06,63.27,279788.0,55.1639,55.3123,55.0504,55.2338,279788.0
2022-01-28 09:45:00,63.27,63.41,63.06,63.29,302078.0,55.2338,55.356,55.0504,55.2512,302078.0
2022-01-28 09:50:00,63.29,63.49,63.17,63.22,295411.0,55.2512,55.4258,55.1465,55.1901,295411.0
2022-01-28 09:55:00,63.22,63.25,62.83,62.93,278683.0,55.1901,55.2163,54.8497,54.937,278683.0
2022-01-28 10:00:00,62.94,63.16,62.83,63.09,316652.0,54.9457,55.1377,54.8497,55.0766,316652.0
2022-01-28 10:05:00,63.09,63.42,63.04,63.4,216468.0,55.0766,55.3647,55.033,55.3473,216468.0
2022-01-28 10:10:00,63.39,63.61,63.36,63.56,173107.0,55.3385,55.5306,55.3123,55.4869,173107.0
2022-01-28 10:15:00,63.57,63.77,63.52,63.74,162202.0,55.4957,55.6703,55.452,55.6441,162202.0
2022-01-28 10:20:00,63.73,63.77,63.53,63.66,138749.0,55.6353,55.6703,55.4607,55.5742,138749.0
2022-01-28 10:25:00,63.67,63.68,63.42,63.57,219283.0,55.583,55.5917,55.3647,55.4957,219283.0
2022-01-28 10:30:00,63.58,63.66,63.48,63.55,210895.0,55.5044,55.5742,55.4171,55.4782,210895.0
2022-01-28 10:35:00,63.56,63.67,63.48,63.51,133827.0,55.4869,55.583,55.4171,55.4433,133827.0
2022-01-28 10:40:00,63.51,63.51,63.18,63.21,193203.0,55.4433,55.4433,55.1552,55.1814,193203.0
2022-01-28 10:45:00,63.22,63.54,63.13,63.52,195966.0,55.1901,55.4695,55.1116,55.452,195966.0
2022-01-28 10:50:00,63.53,63.7,63.52,63.69,250139.0,55.4607,55.6092,55.452,55.6004,250139.0
2022-01-28 10:55:00,63.7,63.75,63.49,63.73,195881.0,55.6092,55.6528,55.4258,55.6353,195881.0
2022-01-28 11:00:00,63.73,63.81,63.55,63.65,175405.0,55.6353,55.7052,55.4782,55.5655,175405.0
2022-01-28 11:05:00,63.66,63.77,63.63,63.7,137580.0,55.5742,55.6703,55.548,55.6092,137580.0
2022-01-28 11:10:00,63.69,63.84,63.66,63.74,118238.0,55.6004,55.7314,55.5742,55.6441,118238.0
2022-01-28 11:15:00,63.74,63.95,63.74,63.94,204439.0,55.6441,55.8274,55.6441,55.8187,204439.0
2022-01-28 11:20:00,63.95,64.0,63.82,63.86,162975.0,55.8274,55.871,55.7139,55.7488,162975.0
2022-01-28 11:25:00,63.86,64.01,63.82,63.89,237823.0,55.7488,55.8798,55.7139,55.775,237823.0
2022-01-28 11:30:00,63.9,63.93,63.74,63.85,204985.0,55.7837,55.8099,55.6441,55.7401,204985.0
2022-01-28 11:35:00,63.84,64.07,63.83,63.94,246628.0,55.7314,55.9322,55.7226,55.8187,246628.0
2022-01-28 11:40:00,63.93,63.97,63.84,63.89,208336.0,55.8099,55.8449,55.7314,55.775,208336.0
2022-01-28 11:45:00,63.89,63.95,63.85,63.85,135463.0,55.775,55.8274,55.7401,55.7401,135463.0
2022-01-28 11:50:00,63.84,64.12,63.82,64.1,155983.0,55.7314,55.9758,55.7139,55.9583,155983.0
2022-01-28 11:55:00,64.1,64.23,64.07,64.2,122906.0,55.9583,56.0718,55.9322,56.0456,122906.0
2022-01-28 12:00:00,64.2,64.23,64.09,64.16,168623.0,56.0456,56.0718,55.9496,56.0107,168623.0
2022-01-28 12:05:00,64.16,64.22,64.1,64.2,131253.0,56.0107,56.0631,55.9583,56.0456,131253.0
2022-01-28 12:10:00,64.2,64.24,64.04,64.13,190568.0,56.0456,56.0806,55.906,55.9845,190568.0
2022-01-28 12:15:00,64.13,64.17,64.04,64.17,105593.0,55.9845,56.0195,55.906,56.0195,105593.0
2022-01-28 12:20:00,64.16,64.16,63.98,64.03,123584.0,56.0107,56.0107,55.8536,55.8972,123584.0
2022-01-28 12:25:00,64.03,64.05,63.92,63.95,184162.0,55.8972,55.9147,55.8012,55.8274,184162.0
2022-01-28 12:30:00,63.95,63.99,63.87,63.97,119834.0,55.8274,55.8623,55.7576,55.8449,119834.0
2022-01-28 12:35:00,63.98,63.99,63.86,63.87,117207.0,55.8536,55.8623,55.7488,55.7576,117207.0
2022-01-28 12:40:00,63.86,63.95,63.86,63.94,125861.0,55.7488,55.8274,55.7488,55.8187,125861.0
2022-01-28 12:45:00,63.95,63.95,63.79,63.86,114097.0,55.8274,55.8274,55.6877,55.7488,114097.0
2022-01-28 12:50:00,63.85,63.86,63.74,63.79,131637.0,55.7401,55.7488,55.6441,55.6877,131637.0
2022-01-28 12:55:00,63.78,63.83,63.73,63.77,130490.0,55.679,55.7226,55.6353,55.6703,130490.0
2022-01-28 13:00:00,63.76,63.86,63.72,63.84,133276.0,55.6615,55.7488,55.6266,55.7314,133276.0
2022-01-28 13:05:00,63.83,63.98,63.8,63.98,110119.0,55.7226,55.8536,55.6965,55.8536,110119.0
2022-01-28 13:10:00,63.98,63.99,63.89,63.98,119887.0,55.8536,55.8623,55.775,55.8536,119887.0
2022-01-28 13:15:00,63.98,63.99,63.88,63.94,97623.0,55.8536,55.8623,55.7663,55.8187,97623.0
2022-01-28 13:20:00,63.93,63.96,63.84,63.88,102063.0,55.8099,55.8361,55.7314,55.7663,102063.0
2022-01-28 13:25:00,63.88,63.96,63.84,63.92,172757.0,55.7663,55.8361,55.7314,55.8012,172757.0
2022-01-28 13:30:00,63.94,63.99,63.9,63.92,122593.0,55.8187,55.8623,55.7837,55.8012,122593.0
2022-01-28 13:35:00,63.92,63.98,63.86,63.87,131428.0,55.8012,55.8536,55.7488,55.7576,131428.0
2022-01-28 13:40:00,63.87,63.91,63.79,63.82,171570.0,55.7576,55.7925,55.6877,55.7139,171570.0
2022-01-28 13:45:00,63.82,63.87,63.75,63.82,150419.0,55.7139,55.7576,55.6528,55.7139,150419.0
2022-01-28 13:50:00,63.83,64.0,63.82,63.97,124084.0,55.7226,55.871,55.7139,55.8449,124084.0
2022-01-28 13:55:00,63.97,64.01,63.89,63.9,128236.0,55.8449,55.8798,55.775,55.7837,128236.0
2022-01-28 14:00:00,63.89,64.02,63.83,63.84,149139.0,55.775,55.8885,55.7226,55.7314,149139.0
2022-01-28 14:05:00,63.83,63.86,63.74,63.78,167370.0,55.7226,55.7488,55.6441,55.679,167370.0
2022-01-28 14:10:00,63.77,63.77,63.6,63.62,98327.0,55.6703,55.6703,55.5219,55.5393,98327.0
2022-01-28 14:15:00,63.63,63.63,63.44,63.44,171542.0,55.548,55.548,55.3822,55.3822,171542.0
2022-01-28 14:20:00,63.45,63.48,63.39,63.39,162491.0,55.3909,55.4171,55.3385,55.3385,162491.0
2022-01-28 14:25:00,63.4,63.5,63.35,63.35,130429.0,55.3473,55.4346,55.3036,55.3036,130429.0
2022-01-28 14:30:00,63.35,63.44,63.28,63.31,196963.0,55.3036,55.3822,55.2425,55.2687,196963.0
2022-01-28 14:35:00,63.32,63.46,63.31,63.46,221644.0,55.2774,55.3996,55.2687,55.3996,221644.0
2022-01-28 14:40:00,63.46,63.74,63.46,63.72,222165.0,55.3996,55.6441,55.3996,55.6266,222165.0
2022-01-28 14:45:00,63.73,63.74,63.66,63.72,149750.0,55.6353,55.6441,55.5742,55.6266,149750.0
2022-01-28 14:50:00,63.73,63.78,63.67,63.73,138562.0,55.6353,55.679,55.583,55.6353,138562.0
2022-01-28 14:55:00,63.73,63.97,63.71,63.93,338209.0,55.6353,55.8449,55.6179,55.8099,338209.0
2022-01-28 15:00:00,63.94,64.03,63.84,64.0,198965.0,55.8187,55.8972,55.7314,55.871,198965.0
2022-01-28 15:05:00,64.0,64.04,63.95,64.01,107425.0,55.871,55.906,55.8274,55.8798,107425.0
2022-01-28 15:10:00,64.02,64.05,63.91,63.96,168234.0,55.8885,55.9147,55.7925,55.8361,168234.0
2022-01-28 15:15:00,63.97,64.07,63.96,64.07,171060.0,55.8449,55.9322,55.8361,55.9322,171060.0
2022-01-28 15:20:00,64.07,64.19,64.04,64.17,175393.0,55.9322,56.0369,55.906,56.0195,175393.0
2022-01-28 15:25:00,64.19,64.2,64.08,64.12,317790.0,56.0369,56.0456,55.9409,55.9758,317790.0
2022-01-28 15:30:00,64.11,64.34,63.96,64.29,304820.0,55.9671,56.1679,55.8361,56.1242,304820.0
2022-01-28 15:35:00,64.29,64.33,64.23,64.28,166604.0,56.1242,56.1591,56.0718,56.1155,166604.0
2022-01-28 15:40:00,64.27,64.43,64.25,64.41,272352.0,56.1068,56.2464,56.0893,56.229,272352.0
2022-01-28 15:45:00,64.41,64.48,64.25,64.47,379697.0,56.229,56.2901,56.0893,56.2814,379697.0
2022-01-28 15:50:00,64.47,64.61,64.45,64.56,509806.0,56.2814,56.4036,56.2639,56.3599,509806.0
2022-01-28 15:55:00,64.56,64.71,64.51,64.69,823829.0,56.3599,56.4909,56.3163,56.4734,823829.0
2022-01-31 09:30:00,64.01,64.07,63.6,63.67,747010.0,55.8798,55.9322,55.5219,55.583,747010.0
2022-01-31 09:35:00,63.67,63.93,63.62,63.75,356900.0,55.583,55.8099,55.5393,55.6528,356900.0
2022-01-31 09:40:00,63.74,64.02,63.65,63.97,344801.0,55.6441,55.8885,55.5655,55.8449,344801.0
2022-01-31 09:45:00,63.97,64.1,63.84,63.94,352782.0,55.8449,55.9583,55.7314,55.8187,352782.0
2022-01-31 09:50:00,63.93,64.15,63.92,64.02,203220.0,55.8099,56.002,55.8012,55.8885,203220.0
2022-01-31 09:55:00,64.03,64.04,63.84,63.97,231103.0,55.8972,55.906,55.7314,55.8449,231103.0
2022-01-31 10:00:00,63.98,64.18,63.95,64.11,334797.0,55.8536,56.0282,55.8274,55.9671,334797.0
2022-01-31 10:05:00,64.11,64.16,64.03,64.13,199832.0,55.9671,56.0107,55.8972,55.9845,199832.0
2022-01-31 10:10:00,64.14,64.27,64.1,64.13,353720.0,55.9933,56.1068,55.9583,55.9845,353720.0
2022-01-31 10:15:00,64.13,64.26,64.11,64.22,273395.0,55.9845,56.098,55.9671,56.0631,273395.0
2022-01-31 10:20:00,64.22,64.26,64.18,64.25,219456.0,56.0631,56.098,56.0282,56.0893,219456.0
2022-01-31 10:25:00,64.26,64.39,64.18,64.27,250590.0,56.098,56.2115,56.0282,56.1068,250590.0
2022-01-31 10:30:00,64.27,64.46,64.25,64.4,224100.0,56.1068,56.2726,56.0893,56.2202,224100.0
2022-01-31 10:35:00,64.4,64.47,64.25,64.27,154661.0,56.2202,56.2814,56.0893,56.1068,154661.0
2022-01-31 10:40:00,64.27,64.28,64.08,64.1,157691.0,56.1068,56.1155,55.9409,55.9583,157691.0
2022-01-31 10:45:00,64.11,64.18,64.02,64.18,192668.0,55.9671,56.0282,55.8885,56.0282,192668.0
2022-01-31 10:50:00,64.17,64.33,64.17,64.31,153199.0,56.0195,56.1591,56.0195,56.1417,153199.0
2022-01-31 10:55:00,64.31,64.38,64.26,64.38,107287.0,56.1417,56.2028,56.098,56.2028,107287.0
2022-01-31 11:00:00,64.38,64.4,64.32,64.38,193884.0,56.2028,56.2202,56.1504,56.2028,193884.0
2022-01-31 11:05:00,64.39,64.4,64.28,64.33,146337.0,56.2115,56.2202,56.1155,56.1591,146337.0
2022-01-31 11:10:00,64.32,64.43,64.28,64.39,291885.0,56.1504,56.2464,56.1155,56.2115,291885.0
2022-01-31 11:15:00,64.39,64.4,64.23,64.25,102827.0,56.2115,56.2202,56.0718,56.0893,102827.0
2022-01-31 11:20:00,64.26,64.3,64.2,64.26,120757.0,56.098,56.1329,56.0456,56.098,120757.0
2022-01-31 11:25:00,64.27,64.34,64.19,64.2,234470.0,56.1068,56.1679,56.0369,56.0456,234470.0
2022-01-31 11:30:00,64.2,64.41,64.09,64.4,291486.0,56.0456,56.229,55.9496,56.2202,291486.0
2022-01-31 11:35:00,64.39,64.4,64.25,64.29,155604.0,56.2115,56.2202,56.0893,56.1242,155604.0
2022-01-31 11:40:00,64.28,64.41,64.27,64.4,105102.0,56.1155,56.229,56.1068,56.2202,105102.0
2022-01-31 11:45:00,64.41,64.44,64.34,64.43,83347.0,56.229,56.2552,56.1679,56.2464,83347.0
2022-01-31 11:50:00,64.44,64.53,64.42,64.53,220831.0,56.2552,56.3337,56.2377,56.3337,220831.0
2022-01-31 11:55:00,64.54,64.59,64.53,64.54,146680.0,56.3425,56.3861,56.3337,56.3425,146680.0
2022-01-31 12:00:00,64.53,64.61,64.51,64.54,114415.0,56.3337,56.4036,56.3163,56.3425,114415.0
2022-01-31 12:05:00,64.55,64.61,64.53,64.55,115115.0,56.3512,56.4036,56.3337,56.3512,115115.0
2022-01-31 12:10:00,64.56,64.64,64.55,64.63,110881.0,56.3599,56.4298,56.3512,56.421,110881.0
2022-01-31 12:15:00,64.63,64.77,64.62,64.73,149492.0,56.421,56.5432,56.4123,56.5083,149492.0
2022-01-31 12:20:00,64.73,64.76,64.7,64.75,167027.0,56.5083,56.5345,56.4821,56.5258,167027.0
2022-01-31 12:25:00,64.75,64.79,64.71,64.72,170144.0,56.5258,56.5607,56.4909,56.4996,170144.0
2022-01-31 12:30:00,64.73,64.79,64.69,64.77,106243.0,56.5083,56.5607,56.4734,56.5432,106243.0
2022-01-31 12:35:00,64.77,64.84,64.75,64.8,127455.0,56.5432,56.6044,56.5258,56.5694,127455.0
2022-01-31 12:40:00,64.8,64.88,64.79,64.86,104449.0,56.5694,56.6393,56.5607,56.6218,104449.0
2022-01-31 12:45:00,64.86,64.96,64.86,64.94,111392.0,56.6218,56.7091,56.6218,56.6917,111392.0
2022-01-31 12:50:00,64.94,64.97,64.9,64.94,168125.0,56.6917,56.7178,56.6567,56.6917,168125.0
2022-01-31 12:55:00,64.95,65.02,64.93,65.02,191080.0,56.7004,56.7615,56.6829,56.7615,191080.0
2022-01-31 13:00:00,65.02,65.04,64.91,64.92,111759.0,56.7615,56.779,56.6655,56.6742,111759.0
2022-01-31 13:05:00,64.93,64.93,64.87,64.92,145368.0,56.6829,56.6829,56.6305,56.6742,145368.0
2022-01-31 13:10:00,64.92,64.92,64.86,64.89,118514.0,56.6742,56.6742,56.6218,56.648,118514.0
2022-01-31 13:15:00,64.91,64.99,64.88,64.98,192352.0,56.6655,56.7353,56.6393,56.7266,192352.0
2022-01-31 13:20:00,64.98,64.99,64.95,64.96,121352.0,56.7266,56.7353,56.7004,56.7091,121352.0
2022-01-31 13:25:00,64.97,64.99,64.79,64.79,138126.0,56.7178,56.7353,56.5607,56.5607,138126.0
2022-01-31 13:30:00,64.8,64.8,64.65,64.7,158108.0,56.5694,56.5694,56.4385,56.4821,158108.0
2022-01-31 13:35:00,64.7,64.83,64.69,64.78,84545.0,56.4821,56.5956,56.4734,56.552,84545.0
2022-01-31 13:40:00,64.78,64.85,64.75,64.76,97803.0,56.552,56.6131,56.5258,56.5345,97803.0
2022-01-31 13:45:00,64.77,64.92,64.76,64.92,171947.0,56.5432,56.6742,56.5345,56.6742,171947.0
2022-01-31 13:50:00,64.91,64.95,64.89,64.94,105177.0,56.6655,56.7004,56.648,56.6917,105177.0
2022-01-31 13:55:00,64.94,64.95,64.91,64.94,100024.0,56.6917,56.7004,56.6655,56.6917,100024.0
2022-01-31 14:00:00,64.94,64.94,64.84,64.91,108038.0,56.6917,56.6917,56.6044,56.6655,108038.0
2022-01-31 14:05:00,64.91,64.99,64.9,64.93,127746.0,56.6655,56.7353,56.6567,56.6829,127746.0
2022-01-31 14:10:00,64.93,64.97,64.91,64.91,108191.0,56.6829,56.7178,56.6655,56.6655,108191.0
2022-01-31 14:15:00,64.91,64.97,64.9,64.97,84384.0,56.6655,56.7178,56.6567,56.7178,84384.0
2022-01-31 14:20:00,64.96,65.08,64.95,65.07,104243.0,56.7091,56.8139,56.7004,56.8051,104243.0
2022-01-31 14:25:00,65.06,65.1,65.03,65.09,131382.0,56.7964,56.8313,56.7702,56.8226,131382.0
2022-01-31 14:30:00,65.09,65.11,65.0,65.03,98370.0,56.8226,56.8401,56.744,56.7702,98370.0
2022-01-31 14:35:00,65.03,65.08,64.99,65.04,77366.0,56.7702,56.8139,56.7353,56.779,77366.0
2022-01-31 14:40:00,65.04,65.1,65.03,65.05,107241.0,56.779,56.8313,56.7702,56.7877,107241.0
2022-01-31 14:45:00,65.05,65.09,65.02,65.04,158743.0,56.7877,56.8226,56.7615,56.779,158743.0
2022-01-31 14:50:00,65.05,65.1,65.03,65.06,133044.0,56.7877,56.8313,56.7702,56.7964,133044.0
2022-01-31 14:55:00,65.07,65.12,65.05,65.09,93632.0,56.8051,56.8488,56.7877,56.8226,93632.0
2022-01-31 15:00:00,65.09,65.2,65.07,65.17,165097.0,56.8226,56.9186,56.8051,56.8924,165097.0
2022-01-31 15:05:00,65.17,65.18,65.06,65.09,190530.0,56.8924,56.9012,56.7964,56.8226,190530.0
2022-01-31 15:10:00,65.1,65.14,65.01,65.02,236289.0,56.8313,56.8663,56.7528,56.7615,236289.0
2022-01-31 15:15:00,65.02,65.06,64.94,65.0,266389.0,56.7615,56.7964,56.6917,56.744,266389.0
2022-01-31 15:20:00,65.0,65.16,64.99,65.13,191811.0,56.744,56.8837,56.7353,56.8575,191811.0
2022-01-31 15:25:00,65.13,65.25,65.12,65.25,272176.0,56.8575,56.9623,56.8488,56.9623,272176.0
2022-01-31 15:30:00,65.24,65.25,65.16,65.23,258289.0,56.9535,56.9623,56.8837,56.9448,258289.0
2022-01-31 15:35:00,65.23,65.23,65.01,65.04,218444.0,56.9448,56.9448,56.7528,56.779,218444.0
2022-01-31 15:40:00,65.03,65.07,65.0,65.06,214228.0,56.7702,56.8051,56.744,56.7964,214228.0
2022-01-31 15:45:00,65.06,65.12,64.99,65.02,321285.0,56.7964,56.8488,56.7353,56.7615,321285.0
2022-01-31 15:50:00,65.02,65.18,65.02,65.14,555685.0,56.7615,56.9012,56.7615,56.8663,555685.0
2022-01-31 15:55:00,65.14,65.21,65.07,65.13,1220141.0,56.8663,56.9274,56.8051,56.8575,1220141.0
2022-02-01 09:30:00,65.44,65.6,65.04,65.58,684070.0,57.1281,57.2678,56.779,57.2504,684070.0
2022-02-01 09:35:00,65.58,66.0,65.5,65.88,394775.0,57.2504,57.617,57.1805,57.5123,394775.0
2022-02-01 09:40:00,65.88,66.04,65.73,65.74,400460.0,57.5123,57.6519,57.3813,57.39,400460.0
2022-02-01 09:45:00,65.74,66.02,65.6,65.93,304986.0,57.39,57.6345,57.2678,57.5559,304986.0
2022-02-01 09:50:00,65.93,66.16,65.93,66.06,297217.0,57.5559,57.7567,57.5559,57.6694,297217.0
2022-02-01 09:55:00,66.05,66.24,66.01,66.13,436272.0,57.6607,57.8265,57.6257,57.7305,436272.0
2022-02-01 10:00:00,66.12,66.15,65.76,65.77,538140.0,57.7218,57.748,57.4075,57.4162,538140.0
2022-02-01 10:05:00,65.77,65.82,65.67,65.7,323070.0,57.4162,57.4599,57.3289,57.3551,323070.0
2022-02-01 10:10:00,65.7,65.9,65.66,65.85,247288.0,57.3551,57.5297,57.3202,57.4861,247288.0
2022-02-01 10:15:00,65.85,65.95,65.76,65.87,236220.0,57.4861,57.5734,57.4075,57.5035,236220.0
2022-02-01 10:20:00,65.87,66.19,65.84,66.15,492510.0,57.5035,57.7829,57.4773,57.748,492510.0
2022-02-01 10:25:00,66.15,66.21,66.02,66.04,247205.0,57.748,57.8003,57.6345,57.6519,247205.0
2022-02-01 10:30:00,66.04,66.28,66.03,66.25,221350.0,57.6519,57.8615,57.6432,57.8353,221350.0
2022-02-01 10:35:00,66.26,66.39,66.24,66.32,206797.0,57.844,57.9575,57.8265,57.8964,206797.0
2022-02-01 10:40:00,66.32,66.45,66.32,66.43,264073.0,57.8964,58.0099,57.8964,57.9924,264073.0
2022-02-01 10:45:00,66.43,66.49,66.25,66.26,355532.0,57.9924,58.0448,57.8353,57.844,355532.0
2022-02-01 10:50:00,66.25,66.29,66.22,66.26,326086.0,57.8353,57.8702,57.8091,57.844,326086.0
2022-02-01 10:55:00,66.26,66.43,66.25,66.38,254649.0,57.844,57.9924,57.8353,57.9488,254649.0
2022-02-01 11:00:00,66.38,66.4,66.24,66.26,149637.0,57.9488,57.9662,57.8265,57.844,149637.0
2022-02-01 11:05:00,66.26,66.29,66.15,66.28,361061.0,57.844,57.8702,57.748,57.8615,361061.0
2022-02-01 11:10:00,66.29,66.36,66.28,66.29,171023.0,57.8702,57.9313,57.8615,57.8702,171023.0
2022-02-01 11:15:00,66.28,66.29,66.2,66.25,143942.0,57.8615,57.8702,57.7916,57.8353,143942.0
2022-02-01 11:20:00,66.25,66.31,66.16,66.2,171857.0,57.8353,57.8876,57.7567,57.7916,171857.0
2022-02-01 11:25:00,66.21,66.23,66.06,66.07,170222.0,57.8003,57.8178,57.6694,57.6781,170222.0
2022-02-01 11:30:00,66.07,66.12,65.88,66.1,253510.0,57.6781,57.7218,57.5123,57.7043,253510.0
2022-02-01 11:35:00,66.1,66.17,66.09,66.16,97672.0,57.7043,57.7654,57.6956,57.7567,97672.0
2022-02-01 11:40:00,66.16,66.19,66.07,66.1,119481.0,57.7567,57.7829,57.6781,57.7043,119481.0
2022-02-01 11:45:00,66.1,66.15,66.06,66.12,96423.0,57.7043,57.748,57.6694,57.7218,96423.0
2022-02-01 11:50:00,66.12,66.15,66.06,66.12,111775.0,57.7218,57.748,57.6694,57.7218,111775.0
2022-02-01 11:55:00,66.13,66.16,66.1,66.14,119357.0,57.7305,57.7567,57.7043,57.7392,119357.0
2022-02-01 12:00:00,66.14,66.2,66.08,66.15,118366.0,57.7392,57.7916,57.6869,57.748,118366.0
2022-02-01 12:05:00,66.16,66.19,66.11,66.19,80739.0,57.7567,57.7829,57.713,57.7829,80739.0
2022-02-01 12:10:00,66.19,66.21,66.09,66.11,123428.0,57.7829,57.8003,57.6956,57.713,123428.0
2022-02-01 12:15:00,66.11,66.18,66.11,66.16,87158.0,57.713,57.7742,57.713,57.7567,87158.0
2022-02-01 12:20:00,66.15,66.18,66.08,66.13,100112.0,57.748,57.7742,57.6869,57.7305,100112.0
2022-02-01 12:25:00,66.13,66.13,66.04,66.06,114926.0,57.7305,57.7305,57.6519,57.6694,114926.0
2022-02-01 12:30:00,66.06,66.08,65.97,65.98,132047.0,57.6694,57.6869,57.5908,57.5996,132047.0
2022-02-01 12:35:00,65.98,66.11,65.97,66.08,157462.0,57.5996,57.713,57.5908,57.6869,157462.0
2022-02-01 12:40:00,66.07,66.2,66.06,66.16,134923.0,57.6781,57.7916,57.6694,57.7567,134923.0
2022-02-01 12:45:00,66.16,66.17,66.08,66.13,123154.0,57.7567,57.7654,57.6869,57.7305,123154.0
2022-02-01 12:50:00,66.14,66.16,66.09,66.15,93046.0,57.7392,57.7567,57.6956,57.748,93046.0
2022-02-01 12:55:00,66.15,66.23,66.14,66.23,115229.0,57.748,57.8178,57.7392,57.8178,115229.0
2022-02-01 13:00:00,66.23,66.23,66.12,66.15,133611.0,57.8178,57.8178,57.7218,57.748,133611.0
2022-02-01 13:05:00,66.16,66.17,66.05,66.06,115132.0,57.7567,57.7654,57.6607,57.6694,115132.0
2022-02-01 13:10:00,66.07,66.09,66.05,66.08,105411.0,57.6781,57.6956,57.6607,57.6869,105411.0
2022-02-01 13:15:00,66.08,66.1,66.03,66.08,79138.0,57.6869,57.7043,57.6432,57.6869,79138.0
2022-02-01 13:20:00,66.09,66.1,66.04,66.06,107324.0,57.6956,57.7043,57.6519,57.6694,107324.0
2022-02-01 13:25:00,66.06,66.11,66.06,66.09,103394.0,57.6694,57.713,57.6694,57.6956,103394.0
2022-02-01 13:30:00,66.08,66.08,65.98,66.02,199329.0,57.6869,57.6869,57.5996,57.6345,199329.0
2022-02-01 13:35:00,66.02,66.07,65.99,66.06,178828.0,57.6345,57.6781,57.6083,57.6694,178828.0
2022-02-01 13:40:00,66.06,66.08,66.02,66.03,124986.0,57.6694,57.6869,57.6345,57.6432,124986.0
2022-02-01 13:45:00,66.03,66.08,66.01,66.07,151620.0,57.6432,57.6869,57.6257,57.6781,151620.0
2022-02-01 13:50:00,66.07,66.08,65.99,66.06,150849.0,57.6781,57.6869,57.6083,57.6694,150849.0
2022-02-01 13:55:00,66.05,66.06,65.99,66.01,107445.0,57.6607,57.6694,57.6083,57.6257,107445.0
2022-02-01 14:00:00,66.01,66.15,66.01,66.15,101306.0,57.6257,57.748,57.6257,57.748,101306.0
2022-02-01 14:05:00,66.15,66.19,66.13,66.17,99049.0,57.748,57.7829,57.7305,57.7654,99049.0
2022-02-01 14:10:00,66.17,66.19,66.08,66.16,122503.0,57.7654,57.7829,57.6869,57.7567,122503.0
2022-02-01 14:15:00,66.15,66.23,66.14,66.21,108358.0,57.748,57.8178,57.7392,57.8003,108358.0
2022-02-01 14:20:00,66.2,66.2,66.1,66.17,120773.0,57.7916,57.7916,57.7043,57.7654,120773.0
2022-02-01 14:25:00,66.16,66.22,66.14,66.2,104384.0,57.7567,57.8091,57.7392,57.7916,104384.0
2022-02-01 14:30:00,66.2,66.28,66.19,66.25,127620.0,57.7916,57.8615,57.7829,57.8353,127620.0
2022-02-01 14:35:00,66.24,66.27,66.21,66.23,80410.0,57.8265,57.8527,57.8003,57.8178,80410.0
2022-02-01 14:40:00,66.24,66.26,66.2,66.23,98336.0,57.8265,57.844,57.7916,57.8178,98336.0
2022-02-01 14:45:00,66.23,66.35,66.22,66.34,244825.0,57.8178,57.9226,57.8091,57.9138,244825.0
2022-02-01 14:50:00,66.33,66.36,66.28,66.34,181603.0,57.9051,57.9313,57.8615,57.9138,181603.0
2022-02-01 14:55:00,66.34,66.35,66.3,66.35,80243.0,57.9138,57.9226,57.8789,57.9226,80243.0
2022-02-01 15:00:00,66.35,66.54,66.34,66.53,310772.0,57.9226,58.0884,57.9138,58.0797,310772.0
2022-02-01 15:05:00,66.53,66.55,66.47,66.51,264402.0,58.0797,58.0972,58.0273,58.0622,264402.0
2022-02-01 15:10:00,66.5,66.55,66.48,66.55,113541.0,58.0535,58.0972,58.0361,58.0972,113541.0
2022-02-01 15:15:00,66.55,66.63,66.54,66.63,210618.0,58.0972,58.167,58.0884,58.167,210618.0
2022-02-01 15:20:00,66.63,66.69,66.63,66.68,218772.0,58.167,58.2194,58.167,58.2106,218772.0
2022-02-01 15:25:00,66.68,66.69,66.6,66.61,219361.0,58.2106,58.2194,58.1408,58.1495,219361.0
2022-02-01 15:30:00,66.6,66.64,66.56,66.59,225897.0,58.1408,58.1757,58.1059,58.1321,225897.0
2022-02-01 15:35:00,66.59,66.61,66.48,66.48,282806.0,58.1321,58.1495,58.0361,58.0361,282806.0
2022-02-01 15:40:00,66.48,66.58,66.47,66.51,438502.0,58.0361,58.1233,58.0273,58.0622,438502.0
2022-02-01 15:45:00,66.51,66.53,66.49,66.51,734199.0,58.0622,58.0797,58.0448,58.0622,734199.0
2022-02-01 15:50:00,66.51,66.52,66.47,66.5,758381.0,58.0622,58.071,58.0273,58.0535,758381.0
2022-02-01 15:55:00,66.51,66.6,66.47,66.56,1426075.0,58.0622,58.1408,58.0273,58.1059,1426075.0
2022-02-02 09:30:00,66.35,66.8,66.28,66.49,708256.0,57.9226,58.3154,57.8615,58.0448,708256.0
2022-02-02 09:35:00,66.49,66.53,66.08,66.19,288071.0,58.0448,58.0797,57.6869,57.7829,288071.0
2022-02-02 09:40:00,66.17,66.21,65.84,66.03,336457.0,57.7654,57.8003,57.4773,57.6432,336457.0
2022-02-02 09:45:00,66.02,66.06,65.85,65.87,195042.0,57.6345,57.6694,57.4861,57.5035,195042.0
2022-02-02 09:50:00,65.85,66.0,65.8,65.85,178614.0,57.4861,57.617,57.4424,57.4861,178614.0
2022-02-02 09:55:00,65.87,65.96,65.69,65.7,225299.0,57.5035,57.5821,57.3464,57.3551,225299.0
2022-02-02 10:00:00,65.7,65.77,65.6,65.74,287747.0,57.3551,57.4162,57.2678,57.39,287747.0
2022-02-02 10:05:00,65.73,65.85,65.7,65.8,286195.0,57.3813,57.4861,57.3551,57.4424,286195.0
2022-02-02 10:10:00,65.81,65.91,65.74,65.81,272762.0,57.4512,57.5384,57.39,57.4512,272762.0
2022-02-02 10:15:00,65.81,65.83,65.71,65.8,231538.0,57.4512,57.4686,57.3639,57.4424,231538.0
2022-02-02 10:20:00,65.8,65.9,65.75,65.8,202529.0,57.4424,57.5297,57.3988,57.4424,202529.0
2022-02-02 10:25:00,65.8,65.84,65.62,65.63,284178.0,57.4424,57.4773,57.2853,57.294,284178.0
2022-02-02 10:30:00,65.64,65.78,65.59,65.62,152934.0,57.3027,57.425,57.2591,57.2853,152934.0
2022-02-02 10:35:00,65.62,65.66,65.57,65.64,216282.0,57.2853,57.3202,57.2416,57.3027,216282.0
2022-02-02 10:40:00,65.64,65.92,65.62,65.9,236521.0,57.3027,57.5472,57.2853,57.5297,236521.0
2022-02-02 10:45:00,65.91,65.94,65.82,65.83,169263.0,57.5384,57.5646,57.4599,57.4686,169263.0
2022-02-02 10:50:00,65.83,65.85,65.63,65.8,166057.0,57.4686,57.4861,57.294,57.4424,166057.0
2022-02-02 10:55:00,65.81,65.88,65.8,65.85,108231.0,57.4512,57.5123,57.4424,57.4861,108231.0
2022-02-02 11:00:00,65.84,65.86,65.76,65.79,106304.0,57.4773,57.4948,57.4075,57.4337,106304.0
2022-02-02 11:05:00,65.78,65.79,65.68,65.72,157971.0,57.425,57.4337,57.3377,57.3726,157971.0
2022-02-02 11:10:00,65.71,65.78,65.65,65.71,240812.0,57.3639,57.425,57.3115,57.3639,240812.0
2022-02-02 11:15:00,65.71,65.75,65.65,65.67,183579.0,57.3639,57.3988,57.3115,57.3289,183579.0
2022-02-02 11:20:00,65.68,65.72,65.63,65.68,116669.0,57.3377,57.3726,57.294,57.3377,116669.0
2022-02-02 11:25:00,65.68,65.7,65.63,65.67,114412.0,57.3377,57.3551,57.294,57.3289,114412.0
2022-02-02 11:30:00,65.67,65.7,65.58,65.68,168615.0,57.3289,57.3551,57.2504,57.3377,168615.0
2022-02-02 11:35:00,65.69,65.75,65.63,65.65,146110.0,57.3464,57.3988,57.294,57.3115,146110.0
2022-02-02 11:40:00,65.65,65.96,65.64,65.95,209636.0,57.3115,57.5821,57.3027,57.5734,209636.0
2022-02-02 11:45:00,65.95,65.99,65.89,65.97,165686.0,57.5734,57.6083,57.521,57.5908,165686.0
2022-02-02 11:50:00,65.98,66.0,65.9,65.9,122649.0,57.5996,57.617,57.5297,57.5297,122649.0
2022-02-02 11:55:00,65.9,65.95,65.85,65.93,124268.0,57.5297,57.5734,57.4861,57.5559,124268.0
2022-02-02 12:00:00,65.93,66.05,65.91,66.01,116409.0,57.5559,57.6607,57.5384,57.6257,116409.0
2022-02-02 12:05:00,66.01,66.11,66.01,66.06,136048.0,57.6257,57.713,57.6257,57.6694,136048.0
2022-02-02 12:10:00,66.06,66.17,66.04,66.16,141526.0,57.6694,57.7654,57.6519,57.7567,141526.0
2022-02-02 12:15:00,66.15,66.21,66.09,66.1,140753.0,57.748,57.8003,57.6956,57.7043,140753.0
2022-02-02 12:20:00,66.09,66.1,66.04,66.05,90545.0,57.6956,57.7043,57.6519,57.6607,90545.0
2022-02-02 12:25:00,66.06,66.09,66.03,66.08,75199.0,57.6694,57.6956,57.6432,57.6869,75199.0
2022-02-02 12:30:00,66.07,66.1,66.02,66.06,103679.0,57.6781,57.7043,57.6345,57.6694,103679.0
2022-02-02 12:35:00,66.06,66.08,66.01,66.06,76657.0,57.6694,57.6869,57.6257,57.6694,76657.0
2022-02-02 12:40:00,66.07,66.09,66.03,66.08,84340.0,57.6781,57.6956,57.6432,57.6869,84340.0
2022-02-02 12:45:00,66.09,66.15,66.07,66.11,119411.0,57.6956,57.748,57.6781,57.713,119411.0
2022-02-02 12:50:00,66.11,66.11,66.05,66.07,66085.0,57.713,57.713,57.6607,57.6781,66085.0
2022-02-02 12:55:00,66.08,66.08,66.01,66.03,114724.0,57.6869,57.6869,57.6257,57.6432,114724.0
2022-02-02 13:00:00,66.04,66.1,66.03,66.07,119129.0,57.6519,57.7043,57.6432,57.6781,119129.0
2022-02-02 13:05:00,66.08,66.09,66.04,66.07,143640.0,57.6869,57.6956,57.6519,57.6781,143640.0
2022-02-02 13:10:00,66.07,66.1,66.04,66.09,98370.0,57.6781,57.7043,57.6519,57.6956,98370.0
2022-02-02 13:15:00,66.09,66.12,66.05,66.06,88727.0,57.6956,57.7218,57.6607,57.6694,88727.0
2022-02-02 13:20:00,66.06,66.09,66.01,66.03,104884.0,57.6694,57.6956,57.6257,57.6432,104884.0
2022-02-02 13:25:00,66.04,66.07,66.0,66.02,111446.0,57.6519,57.6781,57.617,57.6345,111446.0
2022-02-02 13:30:00,66.01,66.11,66.01,66.09,99133.0,57.6257,57.713,57.6257,57.6956,99133.0
2022-02-02 13:35:00,66.09,66.19,66.08,66.19,109492.0,57.6956,57.7829,57.6869,57.7829,109492.0
2022-02-02 13:40:00,66.18,66.24,66.18,66.21,125402.0,57.7742,57.8265,57.7742,57.8003,125402.0
2022-02-02 13:45:00,66.21,66.28,66.2,66.23,124159.0,57.8003,57.8615,57.7916,57.8178,124159.0
2022-02-02 13:50:00,66.23,66.28,66.22,66.25,85580.0,57.8178,57.8615,57.8091,57.8353,85580.0
2022-02-02 13:55:00,66.25,66.34,66.23,66.28,110170.0,57.8353,57.9138,57.8178,57.8615,110170.0
2022-02-02 14:00:00,66.29,66.37,66.26,66.33,135357.0,57.8702,57.94,57.844,57.9051,135357.0
2022-02-02 14:05:00,66.34,66.38,66.31,66.34,78890.0,57.9138,57.9488,57.8876,57.9138,78890.0
2022-02-02 14:10:00,66.34,66.38,66.29,66.3,106538.0,57.9138,57.9488,57.8702,57.8789,106538.0
2022-02-02 14:15:00,66.3,66.3,66.21,66.28,102298.0,57.8789,57.8789,57.8003,57.8615,102298.0
2022-02-02 14:20:00,66.27,66.28,66.19,66.2,110999.0,57.8527,57.8615,57.7829,57.7916,110999.0
2022-02-02 14:25:00,66.2,66.25,66.18,66.23,104121.0,57.7916,57.8353,57.7742,57.8178,104121.0
2022-02-02 14:30:00,66.23,66.26,66.2,66.22,97139.0,57.8178,57.844,57.7916,57.8091,97139.0
2022-02-02 14:35:00,66.22,66.26,66.18,66.2,73915.0,57.8091,57.844,57.7742,57.7916,73915.0
2022-02-02 14:40:00,66.2,66.23,66.17,66.17,113156.0,57.7916,57.8178,57.7654,57.7654,113156.0
2022-02-02 14:45:00,66.17,66.24,66.16,66.2,122525.0,57.7654,57.8265,57.7567,57.7916,122525.0
2022-02-02 14:50:00,66.2,66.23,66.15,66.17,88017.0,57.7916,57.8178,57.748,57.7654,88017.0
2022-02-02 14:55:00,66.16,66.16,66.06,66.08,85389.0,57.7567,57.7567,57.6694,57.6869,85389.0
2022-02-02 15:00:00,66.08,66.15,66.04,66.13,172206.0,57.6869,57.748,57.6519,57.7305,172206.0
2022-02-02 15:05:00,66.13,66.21,66.11,66.19,140451.0,57.7305,57.8003,57.713,57.7829,140451.0
2022-02-02 15:10:00,66.19,66.21,66.14,66.18,109663.0,57.7829,57.8003,57.7392,57.7742,109663.0
2022-02-02 15:15:00,66.19,66.3,66.17,66.27,162311.0,57.7829,57.8789,57.7654,57.8527,162311.0
2022-02-02 15:20:00,66.28,66.34,66.23,66.34,182200.0,57.8615,57.9138,57.8178,57.9138,182200.0
2022-02-02 15:25:00,66.34,66.35,66.25,66.27,200782.0,57.9138,57.9226,57.8353,57.8527,200782.0
2022-02-02 15:30:00,66.27,66.27,66.21,66.25,157792.0,57.8527,57.8527,57.8003,57.8353,157792.0
2022-02-02 15:35:00,66.25,66.35,66.23,66.3,119293.0,57.8353,57.9226,57.8178,57.8789,119293.0
2022-02-02 15:40:00,66.3,66.35,66.28,66.35,171727.0,57.8789,57.9226,57.8615,57.9226,171727.0
2022-02-02 15:45:00,66.35,66.38,66.31,66.35,223122.0,57.9226,57.9488,57.8876,57.9226,223122.0
2022-02-02 15:50:00,66.35,66.35,66.21,66.27,359667.0,57.9226,57.9226,57.8003,57.8527,359667.0
2022-02-02 15:55:00,66.26,66.38,66.21,66.22,631466.0,57.844,57.9488,57.8003,57.8091,631466.0
2022-02-03 09:30:00,66.26,66.38,65.61,65.79,559742.0,57.844,57.9488,57.2766,57.4337,559742.0
2022-02-03 09:35:00,65.78,66.0,65.72,65.94,273597.0,57.425,57.617,57.3726,57.5646,273597.0
2022-02-03 09:40:00,65.95,66.2,65.92,66.17,243166.0,57.5734,57.7916,57.5472,57.7654,243166.0
2022-02-03 09:45:00,66.17,66.23,65.85,65.9,209851.0,57.7654,57.8178,57.4861,57.5297,209851.0
2022-02-03 09:50:00,65.9,66.04,65.79,65.84,270764.0,57.5297,57.6519,57.4337,57.4773,270764.0
2022-02-03 09:55:00,65.85,66.14,65.82,65.85,170220.0,57.4861,57.7392,57.4599,57.4861,170220.0
2022-02-03 10:00:00,65.86,66.09,65.86,66.03,183390.0,57.4948,57.6956,57.4948,57.6432,183390.0
2022-02-03 10:05:00,66.03,66.24,66.02,66.15,233474.0,57.6432,57.8265,57.6345,57.748,233474.0
2022-02-03 10:10:00,66.15,66.23,66.07,66.23,173087.0,57.748,57.8178,57.6781,57.8178,173087.0
2022-02-03 10:15:00,66.22,66.35,66.2,66.28,172407.0,57.8091,57.9226,57.7916,57.8615,172407.0
2022-02-03 10:20:00,66.28,66.32,66.15,66.21,211064.0,57.8615,57.8964,57.748,57.8003,211064.0
2022-02-03 10:25:00,66.21,66.32,66.19,66.25,154364.0,57.8003,57.8964,57.7829,57.8353,154364.0
2022-02-03 10:30:00,66.25,66.33,66.22,66.25,123162.0,57.8353,57.9051,57.8091,57.8353,123162.0
2022-02-03 10:35:00,66.25,66.25,66.11,66.21,151230.0,57.8353,57.8353,57.713,57.8003,151230.0
2022-02-03 10:40:00,66.2,66.35,66.17,66.33,149442.0,57.7916,57.9226,57.7654,57.9051,149442.0
2022-02-03 10:45:00,66.33,66.38,66.2,66.21,330235.0,57.9051,57.9488,57.7916,57.8003,330235.0
2022-02-03 10:50:00,66.21,66.36,66.2,66.31,173275.0,57.8003,57.9313,57.7916,57.8876,173275.0
2022-02-03 10:55:00,66.3,66.35,66.27,66.31,169865.0,57.8789,57.9226,57.8527,57.8876,169865.0
2022-02-03 11:00:00,66.31,66.32,66.1,66.14,143766.0,57.8876,57.8964,57.7043,57.7392,143766.0
2022-02-03 11:05:00,66.14,66.36,66.13,66.31,173773.0,57.7392,57.9313,57.7305,57.8876,173773.0
2022-02-03 11:10:00,66.31,66.37,66.24,66.24,136804.0,57.8876,57.94,57.8265,57.8265,136804.0
2022-02-03 11:15:00,66.23,66.24,66.1,66.14,138212.0,57.8178,57.8265,57.7043,57.7392,138212.0
2022-02-03 11:20:00,66.14,66.2,66.07,66.2,117202.0,57.7392,57.7916,57.6781,57.7916,117202.0
2022-02-03 11:25:00,66.2,66.26,66.04,66.13,170805.0,57.7916,57.844,57.6519,57.7305,170805.0
2022-02-03 11:30:00,66.12,66.21,66.05,66.06,256801.0,57.7218,57.8003,57.6607,57.6694,256801.0
2022-02-03 11:35:00,66.07,66.12,65.92,65.98,241226.0,57.6781,57.7218,57.5472,57.5996,241226.0
2022-02-03 11:40:00,65.98,65.99,65.84,65.91,261311.0,57.5996,57.6083,57.4773,57.5384,261311.0
2022-02-03 11:45:00,65.91,65.98,65.88,65.97,99166.0,57.5384,57.5996,57.5123,57.5908,99166.0
2022-02-03 11:50:00,65.97,66.02,65.93,65.94,138041.0,57.5908,57.6345,57.5559,57.5646,138041.0
2022-02-03 11:55:00,65.94,65.98,65.87,65.9,108341.0,57.5646,57.5996,57.5035,57.5297,108341.0
2022-02-03 12:00:00,65.9,65.97,65.85,65.85,162526.0,57.5297,57.5908,57.4861,57.4861,162526.0
2022-02-03 12:05:00,65.86,65.87,65.76,65.83,183962.0,57.4948,57.5035,57.4075,57.4686,183962.0
2022-02-03 12:10:00,65.82,65.83,65.73,65.75,136616.0,57.4599,57.4686,57.3813,57.3988,136616.0
2022-02-03 12:15:00,65.75,65.76,65.59,65.59,158162.0,57.3988,57.4075,57.2591,57.2591,158162.0
2022-02-03 12:20:00,65.59,65.68,65.55,65.61,162935.0,57.2591,57.3377,57.2242,57.2766,162935.0
2022-02-03 12:25:00,65.61,65.63,65.52,65.53,165672.0,57.2766,57.294,57.198,57.2067,165672.0
2022-02-03 12:30:00,65.53,65.66,65.53,65.62,230924.0,57.2067,57.3202,57.2067,57.2853,230924.0
2022-02-03 12:35:00,65.62,65.72,65.62,65.67,198267.0,57.2853,57.3726,57.2853,57.3289,198267.0
2022-02-03 12:40:00,65.67,65.72,65.62,65.62,154942.0,57.3289,57.3726,57.2853,57.2853,154942.0
2022-02-03 12:45:00,65.62,65.64,65.53,65.56,193095.0,57.2853,57.3027,57.2067,57.2329,193095.0
2022-02-03 12:50:00,65.56,65.6,65.54,65.56,122336.0,57.2329,57.2678,57.2154,57.2329,122336.0
2022-02-03 12:55:00,65.56,65.63,65.55,65.6,98962.0,57.2329,57.294,57.2242,57.2678,98962.0
2022-02-03 13:00:00,65.59,65.62,65.51,65.53,101058.0,57.2591,57.2853,57.1893,57.2067,101058.0
2022-02-03 13:05:00,65.53,65.59,65.51,65.53,131901.0,57.2067,57.2591,57.1893,57.2067,131901.0
2022-02-03 13:10:00,65.53,65.58,65.47,65.56,136403.0,57.2067,57.2504,57.1543,57.2329,136403.0
2022-02-03 13:15:00,65.56,65.61,65.45,65.48,121778.0,57.2329,57.2766,57.1369,57.1631,121778.0
2022-02-03 13:20:00,65.48,65.63,65.47,65.6,175383.0,57.1631,57.294,57.1543,57.2678,175383.0
2022-02-03 13:25:00,65.61,65.62,65.56,65.59,118880.0,57.2766,57.2853,57.2329,57.2591,118880.0
2022-02-03 13:30:00,65.59,65.62,65.55,65.58,152965.0,57.2591,57.2853,57.2242,57.2504,152965.0
2022-02-03 13:35:00,65.58,65.59,65.52,65.56,99492.0,57.2504,57.2591,57.198,57.2329,99492.0
2022-02-03 13:40:00,65.56,65.65,65.56,65.59,101905.0,57.2329,57.3115,57.2329,57.2591,101905.0
2022-02-03 13:45:00,65.59,65.61,65.56,65.58,137611.0,57.2591,57.2766,57.2329,57.2504,137611.0
2022-02-03 13:50:00,65.58,65.59,65.5,65.53,103959.0,57.2504,57.2591,57.1805,57.2067,103959.0
2022-02-03 13:55:00,65.53,65.55,65.48,65.53,118148.0,57.2067,57.2242,57.1631,57.2067,118148.0
2022-02-03 14:00:00,65.53,65.56,65.49,65.52,162949.0,57.2067,57.2329,57.1718,57.198,162949.0
2022-02-03 14:05:00,65.53,65.57,65.52,65.56,96127.0,57.2067,57.2416,57.198,57.2329,96127.0
2022-02-03 14:10:00,65.57,65.58,65.54,65.58,104310.0,57.2416,57.2504,57.2154,57.2504,104310.0
2022-02-03 14:15:00,65.58,65.61,65.56,65.56,98371.0,57.2504,57.2766,57.2329,57.2329,98371.0
2022-02-03 14:20:00,65.56,65.57,65.53,65.53,73107.0,57.2329,57.2416,57.2067,57.2067,73107.0
2022-02-03 14:25:00,65.53,65.55,65.38,65.42,173206.0,57.2067,57.2242,57.0758,57.1107,173206.0
2022-02-03 14:30:00,65.42,65.43,65.27,65.33,168952.0,57.1107,57.1194,56.9797,57.0321,168952.0
2022-02-03 14:35:00,65.34,65.35,65.23,65.25,139674.0,57.0408,57.0496,56.9448,56.9623,139674.0
2022-02-03 14:40:00,65.25,65.25,65.12,65.14,141433.0,56.9623,56.9623,56.8488,56.8663,141433.0
2022-02-03 14:45:00,65.14,65.18,65.12,65.16,118174.0,56.8663,56.9012,56.8488,56.8837,118174.0
2022-02-03 14:50:00,65.15,65.21,65.13,65.2,113323.0,56.875,56.9274,56.8575,56.9186,113323.0
2022-02-03 14:55:00,65.2,65.22,65.09,65.14,189661.0,56.9186,56.9361,56.8226,56.8663,189661.0
2022-02-03 15:00:00,65.14,65.18,65.03,65.06,167244.0,56.8663,56.9012,56.7702,56.7964,167244.0
2022-02-03 15:05:00,65.06,65.12,65.04,65.09,144191.0,56.7964,56.8488,56.779,56.8226,144191.0
2022-02-03 15:10:00,65.09,65.18,65.07,65.17,148398.0,56.8226,56.9012,56.8051,56.8924,148398.0
2022-02-03 15:15:00,65.17,65.3,65.17,65.28,179033.0,56.8924,57.0059,56.8924,56.9885,179033.0
2022-02-03 15:20:00,65.27,65.38,65.25,65.36,156137.0,56.9797,57.0758,56.9623,57.0583,156137.0
2022-02-03 15:25:00,65.35,65.38,65.29,65.37,136567.0,57.0496,57.0758,56.9972,57.067,136567.0
2022-02-03 15:30:00,65.36,65.4,65.33,65.33,228734.0,57.0583,57.0932,57.0321,57.0321,228734.0
2022-02-03 15:35:00,65.33,65.35,65.25,65.26,246046.0,57.0321,57.0496,56.9623,56.971,246046.0
2022-02-03 15:40:00,65.25,65.38,65.25,65.36,194342.0,56.9623,57.0758,56.9623,57.0583,194342.0
2022-02-03 15:45:00,65.35,65.36,65.18,65.23,336664.0,57.0496,57.0583,56.9012,56.9448,336664.0
2022-02-03 15:50:00,65.24,65.24,65.14,65.15,516104.0,56.9535,56.9535,56.8663,56.875,516104.0
2022-02-03 15:55:00,65.15,65.37,65.15,65.26,993988.0,56.875,57.067,56.875,56.971,993988.0
2022-02-04 09:30:00,65.04,65.22,64.85,64.89,523682.0,57.2172,57.3755,57.05,57.0852,523682.0
2022-02-04 09:35:00,64.91,65.22,64.84,65.1,348726.0,57.1028,57.3755,57.0412,57.27,348726.0
2022-02-04 09:40:00,65.11,65.32,65.1,65.29,296842.0,57.2787,57.4635,57.27,57.4371,296842.0
2022-02-04 09:45:00,65.3,65.35,65.18,65.22,275957.0,57.4459,57.4899,57.3403,57.3755,275957.0
2022-02-04 09:50:00,65.22,65.29,65.13,65.23,224957.0,57.3755,57.4371,57.2963,57.3843,224957.0
2022-02-04 09:55:00,65.25,65.28,65.08,65.2,148016.0,57.4019,57.4283,57.2524,57.3579,148016.0
2022-02-04 10:00:00,65.22,65.26,65.11,65.22,177560.0,57.3755,57.4107,57.2787,57.3755,177560.0
2022-02-04 10:05:00,65.22,65.36,65.18,65.28,175698.0,57.3755,57.4987,57.3403,57.4283,175698.0
2022-02-04 10:10:00,65.3,65.39,65.08,65.38,231254.0,57.4459,57.5251,57.2524,57.5163,231254.0
2022-02-04 10:15:00,65.38,65.45,65.35,65.38,126339.0,57.5163,57.5779,57.4899,57.5163,126339.0
2022-02-04 10:20:00,65.38,65.48,65.32,65.43,191195.0,57.5163,57.6042,57.4635,57.5603,191195.0
2022-02-04 10:25:00,65.43,65.51,65.33,65.35,218443.0,57.5603,57.6306,57.4723,57.4899,218443.0
2022-02-04 10:30:00,65.35,65.57,65.34,65.54,225668.0,57.4899,57.6834,57.4811,57.657,225668.0
2022-02-04 10:35:00,65.54,65.56,65.2,65.25,214491.0,57.657,57.6746,57.3579,57.4019,214491.0
2022-02-04 10:40:00,65.25,65.42,65.21,65.38,208444.0,57.4019,57.5515,57.3667,57.5163,208444.0
2022-02-04 10:45:00,65.39,65.39,65.22,65.23,138067.0,57.5251,57.5251,57.3755,57.3843,138067.0
2022-02-04 10:50:00,65.23,65.34,65.2,65.32,167462.0,57.3843,57.4811,57.3579,57.4635,167462.0
2022-02-04 10:55:00,65.32,65.32,65.17,65.2,191692.0,57.4635,57.4635,57.3315,57.3579,191692.0
2022-02-04 11:00:00,65.2,65.24,65.14,65.17,169615.0,57.3579,57.3931,57.3051,57.3315,169615.0
2022-02-04 11:05:00,65.17,65.23,65.13,65.18,189945.0,57.3315,57.3843,57.2963,57.3403,189945.0
2022-02-04 11:10:00,65.18,65.19,65.02,65.12,130486.0,57.3403,57.3491,57.1996,57.2875,130486.0
2022-02-04 11:15:00,65.11,65.21,65.07,65.18,155827.0,57.2787,57.3667,57.2436,57.3403,155827.0
2022-02-04 11:20:00,65.18,65.19,65.1,65.13,95847.0,57.3403,57.3491,57.27,57.2963,95847.0
2022-02-04 11:25:00,65.13,65.28,65.1,65.25,180116.0,57.2963,57.4283,57.27,57.4019,180116.0
2022-02-04 11:30:00,65.24,65.34,65.22,65.33,141006.0,57.3931,57.4811,57.3755,57.4723,141006.0
2022-02-04 11:35:00,65.33,65.44,65.32,65.44,153285.0,57.4723,57.5691,57.4635,57.5691,153285.0
2022-02-04 11:40:00,65.43,65.54,65.42,65.53,187242.0,57.5603,57.657,57.5515,57.6482,187242.0
2022-02-04 11:45:00,65.53,65.64,65.5,65.56,120354.0,57.6482,57.745,57.6218,57.6746,120354.0
2022-02-04 11:50:00,65.57,65.57,65.52,65.56,54866.0,57.6834,57.6834,57.6394,57.6746,54866.0
2022-02-04 11:55:00,65.56,65.64,65.56,65.58,89853.0,57.6746,57.745,57.6746,57.6922,89853.0
2022-02-04 12:00:00,65.59,65.66,65.57,65.64,110246.0,57.701,57.7626,57.6834,57.745,110246.0
2022-02-04 12:05:00,65.63,65.67,65.56,65.62,63581.0,57.7362,57.7714,57.6746,57.7274,63581.0
2022-02-04 12:10:00,65.61,65.7,65.58,65.67,111864.0,57.7186,57.7978,57.6922,57.7714,111864.0
2022-02-04 12:15:00,65.66,65.7,65.63,65.65,75277.0,57.7626,57.7978,57.7362,57.7538,75277.0
2022-02-04 12:20:00,65.64,65.68,65.62,65.68,50807.0,57.745,57.7802,57.7274,57.7802,50807.0
2022-02-04 12:25:00,65.68,65.74,65.66,65.71,79887.0,57.7802,57.833,57.7626,57.8066,79887.0
2022-02-04 12:30:00,65.72,65.76,65.68,65.69,71836.0,57.8154,57.8506,57.7802,57.789,71836.0
2022-02-04 12:35:00,65.7,65.73,65.66,65.69,95700.0,57.7978,57.8242,57.7626,57.789,95700.0
2022-02-04 12:40:00,65.69,65.73,65.66,65.71,145934.0,57.789,57.8242,57.7626,57.8066,145934.0
2022-02-04 12:45:00,65.71,65.72,65.67,65.71,63735.0,57.8066,57.8154,57.7714,57.8066,63735.0
2022-02-04 12:50:00,65.72,65.74,65.68,65.71,134635.0,57.8154,57.833,57.7802,57.8066,134635.0
2022-02-04 12:55:00,65.71,65.78,65.69,65.76,80195.0,57.8066,57.8682,57.789,57.8506,80195.0
2022-02-04 13:00:00,65.77,65.89,65.77,65.88,136422.0,57.8594,57.9649,57.8594,57.9561,136422.0
2022-02-04 13:05:00,65.88,65.94,65.86,65.91,95990.0,57.9561,58.0089,57.9385,57.9825,95990.0
2022-02-04 13:10:00,65.91,65.95,65.89,65.93,130342.0,57.9825,58.0177,57.9649,58.0001,130342.0
2022-02-04 13:15:00,65.93,65.97,65.82,65.83,146189.0,58.0001,58.0353,57.9034,57.9121,146189.0
2022-02-04 13:20:00,65.83,65.96,65.82,65.95,70344.0,57.9121,58.0265,57.9034,58.0177,70344.0
2022-02-04 13:25:00,65.95,65.97,65.9,65.94,141279.0,58.0177,58.0353,57.9737,58.0089,141279.0
2022-02-04 13:30:00,65.95,65.96,65.89,65.92,84000.0,58.0177,58.0265,57.9649,57.9913,84000.0
2022-02-04 13:35:00,65.92,66.1,65.92,66.1,331993.0,57.9913,58.1497,57.9913,58.1497,331993.0
2022-02-04 13:40:00,66.11,66.18,66.05,66.17,263473.0,58.1585,58.2201,58.1057,58.2113,263473.0
2022-02-04 13:45:00,66.18,66.25,66.08,66.22,455223.0,58.2201,58.2816,58.1321,58.2552,455223.0
2022-02-04 13:50:00,66.22,66.27,66.17,66.19,288012.0,58.2552,58.2992,58.2113,58.2288,288012.0
2022-02-04 13:55:00,66.19,66.2,66.14,66.2,105214.0,58.2288,58.2376,58.1849,58.2376,105214.0
2022-02-04 14:00:00,66.2,66.25,66.19,66.2,139578.0,58.2376,58.2816,58.2288,58.2376,139578.0
2022-02-04 14:05:00,66.19,66.24,66.17,66.2,87039.0,58.2288,58.2728,58.2113,58.2376,87039.0
2022-02-04 14:10:00,66.21,66.26,66.15,66.26,134681.0,58.2464,58.2904,58.1937,58.2904,134681.0
2022-02-04 14:15:00,66.25,66.33,66.24,66.25,140842.0,58.2816,58.352,58.2728,58.2816,140842.0
2022-02-04 14:20:00,66.25,66.35,66.24,66.31,128290.0,58.2816,58.3696,58.2728,58.3344,128290.0
2022-02-04 14:25:00,66.31,66.43,66.28,66.41,198043.0,58.3344,58.44,58.308,58.4224,198043.0
2022-02-04 14:30:00,66.42,66.47,66.4,66.45,259162.0,58.4312,58.4752,58.4136,58.4576,259162.0
2022-02-04 14:35:00,66.45,66.5,66.41,66.48,284497.0,58.4576,58.5016,58.4224,58.484,284497.0
2022-02-04 14:40:00,66.48,66.57,66.41,66.43,249206.0,58.484,58.5631,58.4224,58.44,249206.0
2022-02-04 14:45:00,66.44,66.48,66.37,66.41,208573.0,58.4488,58.484,58.3872,58.4224,208573.0
2022-02-04 14:50:00,66.41,66.43,66.33,66.37,159998.0,58.4224,58.44,58.352,58.3872,159998.0
2022-02-04 14:55:00,66.37,66.39,66.34,66.39,106263.0,58.3872,58.4048,58.3608,58.4048,106263.0
2022-02-04 15:00:00,66.39,66.48,66.38,66.48,122893.0,58.4048,58.484,58.396,58.484,122893.0
2022-02-04 15:05:00,66.47,66.55,66.42,66.54,225851.0,58.4752,58.5455,58.4312,58.5368,225851.0
2022-02-04 15:10:00,66.55,66.66,66.54,66.63,172377.0,58.5455,58.6423,58.5368,58.6159,172377.0
2022-02-04 15:15:00,66.64,66.65,66.51,66.53,151518.0,58.6247,58.6335,58.5104,58.528,151518.0
2022-02-04 15:20:00,66.53,66.61,66.49,66.51,285541.0,58.528,58.5983,58.4928,58.5104,285541.0
2022-02-04 15:25:00,66.51,66.55,66.44,66.47,428194.0,58.5104,58.5455,58.4488,58.4752,428194.0
2022-02-04 15:30:00,66.47,66.55,66.42,66.5,740091.0,58.4752,58.5455,58.4312,58.5016,740091.0
2022-02-04 15:35:00,66.51,66.58,66.47,66.48,360163.0,58.5104,58.5719,58.4752,58.484,360163.0
2022-02-04 15:40:00,66.48,66.48,66.32,66.34,395307.0,58.484,58.484,58.3432,58.3608,395307.0
2022-02-04 15:45:00,66.34,66.38,66.24,66.28,469879.0,58.3608,58.396,58.2728,58.308,469879.0
2022-02-04 15:50:00,66.29,66.4,66.22,66.27,719539.0,58.3168,58.4136,58.2552,58.2992,719539.0
2022-02-04 15:55:00,66.27,66.3,66.08,66.1,1335323.0,58.2992,58.3256,58.1321,58.1497,1335323.0
2022-02-07 09:30:00,66.09,66.14,65.8,65.81,544226.0,58.1409,58.1849,57.8858,57.8946,544226.0
2022-02-07 09:35:00,65.81,66.05,65.65,65.95,231897.0,57.8946,58.1057,57.7538,58.0177,231897.0
2022-02-07 09:40:00,65.95,65.96,65.5,65.57,393466.0,58.0177,58.0265,57.6218,57.6834,393466.0
2022-02-07 09:45:00,65.58,65.72,65.51,65.65,295429.0,57.6922,57.8154,57.6306,57.7538,295429.0
2022-02-07 09:50:00,65.66,65.91,65.65,65.84,360723.0,57.7626,57.9825,57.7538,57.9209,360723.0
2022-02-07 09:55:00,65.87,66.0,65.77,65.98,174711.0,57.9473,58.0617,57.8594,58.0441,174711.0
2022-02-07 10:00:00,65.99,66.02,65.86,65.92,222378.0,58.0529,58.0793,57.9385,57.9913,222378.0
2022-02-07 10:05:00,65.93,65.99,65.79,65.84,156111.0,58.0001,58.0529,57.877,57.9209,156111.0
2022-02-07 10:10:00,65.84,65.89,65.65,65.71,189832.0,57.9209,57.9649,57.7538,57.8066,189832.0
2022-02-07 10:15:00,65.7,65.79,65.68,65.74,161873.0,57.7978,57.877,57.7802,57.833,161873.0
2022-02-07 10:20:00,65.75,65.95,65.68,65.95,186665.0,57.8418,58.0177,57.7802,58.0177,186665.0
2022-02-07 10:25:00,65.94,65.94,65.86,65.9,126857.0,58.0089,58.0089,57.9385,57.9737,126857.0
2022-02-07 10:30:00,65.89,66.0,65.76,65.99,176199.0,57.9649,58.0617,57.8506,58.0529,176199.0
2022-02-07 10:35:00,65.98,66.06,65.89,66.02,147257.0,58.0441,58.1145,57.9649,58.0793,147257.0
2022-02-07 10:40:00,66.02,66.04,65.89,66.04,114370.0,58.0793,58.0969,57.9649,58.0969,114370.0
2022-02-07 10:45:00,66.04,66.17,66.02,66.14,162722.0,58.0969,58.2113,58.0793,58.1849,162722.0
2022-02-07 10:50:00,66.12,66.14,66.04,66.06,111622.0,58.1673,58.1849,58.0969,58.1145,111622.0
2022-02-07 10:55:00,66.06,66.14,66.05,66.12,108714.0,58.1145,58.1849,58.1057,58.1673,108714.0
2022-02-07 11:00:00,66.11,66.14,65.97,66.02,108972.0,58.1585,58.1849,58.0353,58.0793,108972.0
2022-02-07 11:05:00,66.02,66.15,66.0,66.09,117410.0,58.0793,58.1937,58.0617,58.1409,117410.0
2022-02-07 11:10:00,66.09,66.16,66.05,66.15,84864.0,58.1409,58.2025,58.1057,58.1937,84864.0
2022-02-07 11:15:00,66.15,66.21,66.1,66.18,112514.0,58.1937,58.2464,58.1497,58.2201,112514.0
2022-02-07 11:20:00,66.18,66.18,66.1,66.12,78246.0,58.2201,58.2201,58.1497,58.1673,78246.0
2022-02-07 11:25:00,66.12,66.21,66.08,66.11,105558.0,58.1673,58.2464,58.1321,58.1585,105558.0
2022-02-07 11:30:00,66.12,66.12,65.95,66.01,91070.0,58.1673,58.1673,58.0177,58.0705,91070.0
2022-02-07 11:35:00,66.01,66.03,65.81,65.84,151765.0,58.0705,58.0881,57.8946,57.9209,151765.0
2022-02-07 11:40:00,65.84,65.91,65.75,65.8,213997.0,57.9209,57.9825,57.8418,57.8858,213997.0
2022-02-07 11:45:00,65.8,65.9,65.79,65.9,108678.0,57.8858,57.9737,57.877,57.9737,108678.0
2022-02-07 11:50:00,65.89,65.89,65.76,65.8,83005.0,57.9649,57.9649,57.8506,57.8858,83005.0
2022-02-07 11:55:00,65.8,65.89,65.78,65.87,81779.0,57.8858,57.9649,57.8682,57.9473,81779.0
2022-02-07 12:00:00,65.86,65.88,65.77,65.86,73099.0,57.9385,57.9561,57.8594,57.9385,73099.0
2022-02-07 12:05:00,65.85,65.85,65.73,65.73,108747.0,57.9297,57.9297,57.8242,57.8242,108747.0
2022-02-07 12:10:00,65.74,65.78,65.66,65.76,143091.0,57.833,57.8682,57.7626,57.8506,143091.0
2022-02-07 12:15:00,65.75,65.88,65.74,65.87,93361.0,57.8418,57.9561,57.833,57.9473,93361.0
2022-02-07 12:20:00,65.86,65.95,65.82,65.95,65510.0,57.9385,58.0177,57.9034,58.0177,65510.0
2022-02-07 12:25:00,65.95,65.99,65.89,65.92,106171.0,58.0177,58.0529,57.9649,57.9913,106171.0
2022-02-07 12:30:00,65.92,66.03,65.86,66.01,114045.0,57.9913,58.0881,57.9385,58.0705,114045.0
2022-02-07 12:35:00,66.01,66.1,65.99,66.03,86948.0,58.0705,58.1497,58.0529,58.0881,86948.0
2022-02-07 12:40:00,66.02,66.14,66.02,66.13,87424.0,58.0793,58.1849,58.0793,58.1761,87424.0
2022-02-07 12:45:00,66.14,66.17,66.11,66.14,101946.0,58.1849,58.2113,58.1585,58.1849,101946.0
2022-02-07 12:50:00,66.14,66.18,66.1,66.14,69167.0,58.1849,58.2201,58.1497,58.1849,69167.0
2022-02-07 12:55:00,66.15,66.17,66.11,66.14,64413.0,58.1937,58.2113,58.1585,58.1849,64413.0
2022-02-07 13:00:00,66.15,66.21,66.13,66.17,88758.0,58.1937,58.2464,58.1761,58.2113,88758.0
2022-02-07 13:05:00,66.17,66.24,66.16,66.22,82511.0,58.2113,58.2728,58.2025,58.2552,82511.0
2022-02-07 13:10:00,66.22,66.33,66.22,66.3,118184.0,58.2552,58.352,58.2552,58.3256,118184.0
2022-02-07 13:15:00,66.3,66.32,66.27,66.31,75350.0,58.3256,58.3432,58.2992,58.3344,75350.0
2022-02-07 13:20:00,66.3,66.34,66.28,66.3,78619.0,58.3256,58.3608,58.308,58.3256,78619.0
2022-02-07 13:25:00,66.31,66.32,66.24,66.26,78689.0,58.3344,58.3432,58.2728,58.2904,78689.0
2022-02-07 13:30:00,66.27,66.39,66.26,66.37,92679.0,58.2992,58.4048,58.2904,58.3872,92679.0
2022-02-07 13:35:00,66.36,66.42,66.35,66.41,97624.0,58.3784,58.4312,58.3696,58.4224,97624.0
2022-02-07 13:40:00,66.42,66.48,66.37,66.47,108416.0,58.4312,58.484,58.3872,58.4752,108416.0
2022-02-07 13:45:00,66.47,66.54,66.47,66.53,229728.0,58.4752,58.5368,58.4752,58.528,229728.0
2022-02-07 13:50:00,66.53,66.62,66.51,66.56,147292.0,58.528,58.6071,58.5104,58.5543,147292.0
2022-02-07 13:55:00,66.56,66.63,66.55,66.61,133878.0,58.5543,58.6159,58.5455,58.5983,133878.0
2022-02-07 14:00:00,66.6,66.67,66.56,66.67,105622.0,58.5895,58.6511,58.5543,58.6511,105622.0
2022-02-07 14:05:00,66.66,66.66,66.57,66.58,101278.0,58.6423,58.6423,58.5631,58.5719,101278.0
2022-02-07 14:10:00,66.58,66.59,66.53,66.55,76274.0,58.5719,58.5807,58.528,58.5455,76274.0
2022-02-07 14:15:00,66.55,66.64,66.53,66.6,124043.0,58.5455,58.6247,58.528,58.5895,124043.0
2022-02-07 14:20:00,66.61,66.64,66.56,66.6,77930.0,58.5983,58.6247,58.5543,58.5895,77930.0
2022-02-07 14:25:00,66.59,66.63,66.56,66.62,86423.0,58.5807,58.6159,58.5543,58.6071,86423.0
2022-02-07 14:30:00,66.62,66.65,66.56,66.65,87896.0,58.6071,58.6335,58.5543,58.6335,87896.0
2022-02-07 14:35:00,66.65,66.66,66.58,66.59,81927.0,58.6335,58.6423,58.5719,58.5807,81927.0
2022-02-07 14:40:00,66.59,66.69,66.59,66.65,74224.0,58.5807,58.6687,58.5807,58.6335,74224.0
2022-02-07 14:45:00,66.65,66.68,66.6,66.6,71631.0,58.6335,58.6599,58.5895,58.5895,71631.0
2022-02-07 14:50:00,66.6,66.66,66.6,66.65,41879.0,58.5895,58.6423,58.5895,58.6335,41879.0
2022-02-07 14:55:00,66.64,66.66,66.61,66.64,76067.0,58.6247,58.6423,58.5983,58.6247,76067.0
2022-02-07 15:00:00,66.64,66.75,66.57,66.75,130267.0,58.6247,58.7215,58.5631,58.7215,130267.0
2022-02-07 15:05:00,66.75,66.76,66.69,66.71,146544.0,58.7215,58.7303,58.6687,58.6863,146544.0
2022-02-07 15:10:00,66.7,66.75,66.68,66.73,112585.0,58.6775,58.7215,58.6599,58.7039,112585.0
2022-02-07 15:15:00,66.73,66.74,66.64,66.73,251959.0,58.7039,58.7127,58.6247,58.7039,251959.0
2022-02-07 15:20:00,66.73,66.79,66.69,66.73,147843.0,58.7039,58.7567,58.6687,58.7039,147843.0
2022-02-07 15:25:00,66.73,66.79,66.64,66.65,137457.0,58.7039,58.7567,58.6247,58.6335,137457.0
2022-02-07 15:30:00,66.65,66.72,66.58,66.63,167129.0,58.6335,58.6951,58.5719,58.6159,167129.0
2022-02-07 15:35:00,66.63,66.68,66.5,66.53,156582.0,58.6159,58.6599,58.5016,58.528,156582.0
2022-02-07 15:40:00,66.52,66.54,66.46,66.48,223773.0,58.5192,58.5368,58.4664,58.484,223773.0
2022-02-07 15:45:00,66.47,66.47,66.32,66.34,273070.0,58.4752,58.4752,58.3432,58.3608,273070.0
2022-02-07 15:50:00,66.35,66.52,66.25,66.28,368563.0,58.3696,58.5192,58.2816,58.308,368563.0
2022-02-07 15:55:00,66.28,66.37,66.22,66.37,824498.0,58.308,58.3872,58.2552,58.3872,824498.0
2022-02-08 09:30:00,67.06,67.35,67.06,67.24,556831.0,58.9942,59.2493,58.9942,59.1526,556831.0
2022-02-08 09:35:00,67.23,67.45,67.22,67.44,415042.0,59.1438,59.3373,59.135,59.3285,415042.0
2022-02-08 09:40:00,67.44,67.74,67.4,67.72,421974.0,59.3285,59.5924,59.2933,59.5748,421974.0
2022-02-08 09:45:00,67.72,67.97,67.7,67.83,502375.0,59.5748,59.7948,59.5572,59.6716,502375.0
2022-02-08 09:50:00,67.82,67.94,67.71,67.87,336531.0,59.6628,59.7684,59.566,59.7068,336531.0
2022-02-08 09:55:00,67.87,67.89,67.62,67.63,464928.0,59.7068,59.7244,59.4869,59.4957,464928.0
2022-02-08 10:00:00,67.63,67.65,67.39,67.43,455883.0,59.4957,59.5132,59.2845,59.3197,455883.0
2022-02-08 10:05:00,67.42,67.79,67.42,67.67,267002.0,59.3109,59.6364,59.3109,59.5308,267002.0
2022-02-08 10:10:00,67.67,67.79,67.64,67.73,169533.0,59.5308,59.6364,59.5044,59.5836,169533.0
2022-02-08 10:15:00,67.73,67.9,67.66,67.78,332819.0,59.5836,59.7332,59.522,59.6276,332819.0
2022-02-08 10:20:00,67.79,67.93,67.76,67.79,351870.0,59.6364,59.7596,59.61,59.6364,351870.0
2022-02-08 10:25:00,67.78,67.81,67.6,67.68,180101.0,59.6276,59.654,59.4693,59.5396,180101.0
2022-02-08 10:30:00,67.67,67.72,67.61,67.63,132621.0,59.5308,59.5748,59.4781,59.4957,132621.0
2022-02-08 10:35:00,67.64,67.78,67.62,67.72,329566.0,59.5044,59.6276,59.4869,59.5748,329566.0
2022-02-08 10:40:00,67.72,67.73,67.59,67.67,287196.0,59.5748,59.5836,59.4605,59.5308,287196.0
2022-02-08 10:45:00,67.67,67.72,67.45,67.48,288615.0,59.5308,59.5748,59.3373,59.3637,288615.0
2022-02-08 10:50:00,67.48,67.5,67.38,67.46,205446.0,59.3637,59.3813,59.2757,59.3461,205446.0
2022-02-08 10:55:00,67.45,67.47,67.34,67.34,154644.0,59.3373,59.3549,59.2405,59.2405,154644.0
2022-02-08 11:00:00,67.34,67.47,67.28,67.38,222236.0,59.2405,59.3549,59.1877,59.2757,222236.0
2022-02-08 11:05:00,67.38,67.4,67.28,67.3,114969.0,59.2757,59.2933,59.1877,59.2053,114969.0
2022-02-08 11:10:00,67.3,67.33,67.24,67.28,221811.0,59.2053,59.2317,59.1526,59.1877,221811.0
2022-02-08 11:15:00,67.28,67.33,67.09,67.15,370173.0,59.1877,59.2317,59.0206,59.0734,370173.0
2022-02-08 11:20:00,67.16,67.16,67.01,67.01,133655.0,59.0822,59.0822,58.9502,58.9502,133655.0
2022-02-08 11:25:00,67.02,67.04,66.9,66.92,201626.0,58.959,58.9766,58.8535,58.871,201626.0
2022-02-08 11:30:00,66.92,67.0,66.87,66.99,205035.0,58.871,58.9414,58.8271,58.9326,205035.0
2022-02-08 11:35:00,66.98,67.01,66.94,66.96,116863.0,58.9238,58.9502,58.8886,58.9062,116863.0
2022-02-08 11:40:00,66.97,67.03,66.9,67.02,142798.0,58.915,58.9678,58.8535,58.959,142798.0
2022-02-08 11:45:00,67.02,67.12,66.99,67.12,157068.0,58.959,59.047,58.9326,59.047,157068.0
2022-02-08 11:50:00,67.12,67.17,67.06,67.15,98504.0,59.047,59.091,58.9942,59.0734,98504.0
2022-02-08 11:55:00,67.15,67.21,67.12,67.17,116556.0,59.0734,59.1262,59.047,59.091,116556.0
2022-02-08 12:00:00,67.17,67.27,67.16,67.23,124382.0,59.091,59.1789,59.0822,59.1438,124382.0
2022-02-08 12:05:00,67.23,67.23,67.14,67.19,114294.0,59.1438,59.1438,59.0646,59.1086,114294.0
2022-02-08 12:10:00,67.2,67.2,67.08,67.09,93798.0,59.1174,59.1174,59.0118,59.0206,93798.0
2022-02-08 12:15:00,67.09,67.12,66.99,67.01,167384.0,59.0206,59.047,58.9326,58.9502,167384.0
2022-02-08 12:20:00,67.01,67.18,67.01,67.18,159007.0,58.9502,59.0998,58.9502,59.0998,159007.0
2022-02-08 12:25:00,67.18,67.2,67.09,67.11,89253.0,59.0998,59.1174,59.0206,59.0382,89253.0
2022-02-08 12:30:00,67.11,67.16,67.04,67.16,88885.0,59.0382,59.0822,58.9766,59.0822,88885.0
2022-02-08 12:35:00,67.16,67.17,67.09,67.12,84642.0,59.0822,59.091,59.0206,59.047,84642.0
2022-02-08 12:40:00,67.12,67.17,67.05,67.09,101007.0,59.047,59.091,58.9854,59.0206,101007.0
2022-02-08 12:45:00,67.09,67.11,67.01,67.05,104654.0,59.0206,59.0382,58.9502,58.9854,104654.0
2022-02-08 12:50:00,67.04,67.15,67.04,67.14,89812.0,58.9766,59.0734,58.9766,59.0646,89812.0
2022-02-08 12:55:00,67.14,67.14,67.06,67.11,139593.0,59.0646,59.0646,58.9942,59.0382,139593.0
2022-02-08 13:00:00,67.1,67.16,67.1,67.16,73895.0,59.0294,59.0822,59.0294,59.0822,73895.0
2022-02-08 13:05:00,67.17,67.23,67.15,67.21,89932.0,59.091,59.1438,59.0734,59.1262,89932.0
2022-02-08 13:10:00,67.2,67.27,67.19,67.22,105393.0,59.1174,59.1789,59.1086,59.135,105393.0
2022-02-08 13:15:00,67.22,67.22,67.15,67.2,76145.0,59.135,59.135,59.0734,59.1174,76145.0
2022-02-08 13:20:00,67.2,67.2,67.13,67.13,79416.0,59.1174,59.1174,59.0558,59.0558,79416.0
2022-02-08 13:25:00,67.13,67.14,67.07,67.09,81253.0,59.0558,59.0646,59.003,59.0206,81253.0
2022-02-08 13:30:00,67.08,67.16,67.04,67.14,88365.0,59.0118,59.0822,58.9766,59.0646,88365.0
2022-02-08 13:35:00,67.15,67.15,67.09,67.12,98089.0,59.0734,59.0734,59.0206,59.047,98089.0
2022-02-08 13:40:00,67.12,67.16,67.11,67.15,71800.0,59.047,59.0822,59.0382,59.0734,71800.0
2022-02-08 13:45:00,67.15,67.19,67.1,67.19,122965.0,59.0734,59.1086,59.0294,59.1086,122965.0
2022-02-08 13:50:00,67.19,67.24,67.16,67.2,116836.0,59.1086,59.1526,59.0822,59.1174,116836.0
2022-02-08 13:55:00,67.21,67.21,67.16,67.2,153926.0,59.1262,59.1262,59.0822,59.1174,153926.0
2022-02-08 14:00:00,67.2,67.25,67.19,67.22,89964.0,59.1174,59.1614,59.1086,59.135,89964.0
2022-02-08 14:05:00,67.22,67.25,67.15,67.17,145717.0,59.135,59.1614,59.0734,59.091,145717.0
2022-02-08 14:10:00,67.18,67.18,67.1,67.1,91751.0,59.0998,59.0998,59.0294,59.0294,91751.0
2022-02-08 14:15:00,67.11,67.13,66.95,66.98,187791.0,59.0382,59.0558,58.8974,58.9238,187791.0
2022-02-08 14:20:00,66.98,66.99,66.82,66.83,142781.0,58.9238,58.9326,58.7831,58.7919,142781.0
2022-02-08 14:25:00,66.83,66.85,66.76,66.83,131918.0,58.7919,58.8095,58.7303,58.7919,131918.0
2022-02-08 14:30:00,66.83,66.85,66.74,66.8,165787.0,58.7919,58.8095,58.7127,58.7655,165787.0
2022-02-08 14:35:00,66.8,66.85,66.68,66.69,167513.0,58.7655,58.8095,58.6599,58.6687,167513.0
2022-02-08 14:40:00,66.7,66.73,66.64,66.7,140795.0,58.6775,58.7039,58.6247,58.6775,140795.0
2022-02-08 14:45:00,66.69,66.72,66.6,66.66,88734.0,58.6687,58.6951,58.5895,58.6423,88734.0
2022-02-08 14:50:00,66.66,66.82,66.65,66.82,118924.0,58.6423,58.7831,58.6335,58.7831,118924.0
2022-02-08 14:55:00,66.81,66.84,66.78,66.79,86733.0,58.7743,58.8007,58.7479,58.7567,86733.0
2022-02-08 15:00:00,66.79,66.87,66.75,66.86,121468.0,58.7567,58.8271,58.7215,58.8183,121468.0
2022-02-08 15:05:00,66.85,66.91,66.81,66.88,92378.0,58.8095,58.8622,58.7743,58.8359,92378.0
2022-02-08 15:10:00,66.88,67.09,66.88,67.08,118529.0,58.8359,59.0206,58.8359,59.0118,118529.0
2022-02-08 15:15:00,67.08,67.16,67.07,67.14,151994.0,59.0118,59.0822,59.003,59.0646,151994.0
2022-02-08 15:20:00,67.15,67.18,67.09,67.12,98611.0,59.0734,59.0998,59.0206,59.047,98611.0
2022-02-08 15:25:00,67.12,67.18,67.09,67.17,106541.0,59.047,59.0998,59.0206,59.091,106541.0
2022-02-08 15:30:00,67.17,67.25,67.06,67.22,293914.0,59.091,59.1614,58.9942,59.135,293914.0
2022-02-08 15:35:00,67.22,67.22,67.13,67.2,132760.0,59.135,59.135,59.0558,59.1174,132760.0
2022-02-08 15:40:00,67.2,67.29,67.11,67.13,181318.0,59.1174,59.1965,59.0382,59.0558,181318.0
2022-02-08 15:45:00,67.12,67.18,67.06,67.13,187969.0,59.047,59.0998,58.9942,59.0558,187969.0
2022-02-08 15:50:00,67.13,67.26,67.11,67.25,317081.0,59.0558,59.1702,59.0382,59.1614,317081.0
2022-02-08 15:55:00,67.25,67.27,67.1,67.12,753183.0,59.1614,59.1789,59.0294,59.047,753183.0
2022-02-09 09:30:00,67.41,67.58,67.15,67.19,597241.0,59.3021,59.4517,59.0734,59.1086,597241.0
2022-02-09 09:35:00,67.19,67.31,67.14,67.3,314033.0,59.1086,59.2141,59.0646,59.2053,314033.0
2022-02-09 09:40:00,67.31,67.41,67.24,67.38,290131.0,59.2141,59.3021,59.1526,59.2757,290131.0
2022-02-09 09:45:00,67.37,67.61,67.32,67.59,193197.0,59.2669,59.4781,59.2229,59.4605,193197.0
2022-02-09 09:50:00,67.59,67.59,67.38,67.45,155200.0,59.4605,59.4605,59.2757,59.3373,155200.0
2022-02-09 09:55:00,67.46,67.46,67.3,67.37,158926.0,59.3461,59.3461,59.2053,59.2669,158926.0
2022-02-09 10:00:00,67.37,67.48,67.35,67.48,110702.0,59.2669,59.3637,59.2493,59.3637,110702.0
2022-02-09 10:05:00,67.48,67.56,67.34,67.5,140049.0,59.3637,59.4341,59.2405,59.3813,140049.0
2022-02-09 10:10:00,67.51,67.57,67.38,67.55,120184.0,59.3901,59.4429,59.2757,59.4253,120184.0
2022-02-09 10:15:00,67.56,67.63,67.55,67.57,182110.0,59.4341,59.4957,59.4253,59.4429,182110.0
2022-02-09 10:20:00,67.58,67.63,67.51,67.53,114585.0,59.4517,59.4957,59.3901,59.4077,114585.0
2022-02-09 10:25:00,67.54,67.63,67.53,67.61,148177.0,59.4165,59.4957,59.4077,59.4781,148177.0
2022-02-09 10:30:00,67.61,67.77,67.6,67.73,139131.0,59.4781,59.6188,59.4693,59.5836,139131.0
2022-02-09 10:35:00,67.73,67.77,67.66,67.67,94226.0,59.5836,59.6188,59.522,59.5308,94226.0
2022-02-09 10:40:00,67.68,67.73,67.56,67.61,83186.0,59.5396,59.5836,59.4341,59.4781,83186.0
2022-02-09 10:45:00,67.62,67.72,67.61,67.72,76956.0,59.4869,59.5748,59.4781,59.5748,76956.0
2022-02-09 10:50:00,67.73,67.82,67.69,67.81,98838.0,59.5836,59.6628,59.5484,59.654,98838.0
2022-02-09 10:55:00,67.81,67.83,67.74,67.74,103947.0,59.654,59.6716,59.5924,59.5924,103947.0
2022-02-09 11:00:00,67.75,67.78,67.71,67.78,75260.0,59.6012,59.6276,59.566,59.6276,75260.0
2022-02-09 11:05:00,67.77,67.84,67.73,67.8,102865.0,59.6188,59.6804,59.5836,59.6452,102865.0
2022-02-09 11:10:00,67.8,67.87,67.72,67.73,203508.0,59.6452,59.7068,59.5748,59.5836,203508.0
2022-02-09 11:15:00,67.74,67.81,67.73,67.8,103869.0,59.5924,59.654,59.5836,59.6452,103869.0
2022-02-09 11:20:00,67.81,67.84,67.77,67.79,71309.0,59.654,59.6804,59.6188,59.6364,71309.0
2022-02-09 11:25:00,67.8,67.84,67.74,67.75,123436.0,59.6452,59.6804,59.5924,59.6012,123436.0
2022-02-09 11:30:00,67.75,67.78,67.68,67.73,205996.0,59.6012,59.6276,59.5396,59.5836,205996.0
2022-02-09 11:35:00,67.72,67.73,67.63,67.66,101428.0,59.5748,59.5836,59.4957,59.522,101428.0
2022-02-09 11:40:00,67.66,67.68,67.59,67.61,112201.0,59.522,59.5396,59.4605,59.4781,112201.0
2022-02-09 11:45:00,67.62,67.75,67.61,67.73,206909.0,59.4869,59.6012,59.4781,59.5836,206909.0
2022-02-09 11:50:00,67.73,67.75,67.59,67.59,134305.0,59.5836,59.6012,59.4605,59.4605,134305.0
2022-02-09 11:55:00,67.59,67.59,67.5,67.51,127618.0,59.4605,59.4605,59.3813,59.3901,127618.0
2022-02-09 12:00:00,67.51,67.59,67.49,67.53,139336.0,59.3901,59.4605,59.3725,59.4077,139336.0
2022-02-09 12:05:00,67.53,67.54,67.43,67.47,137234.0,59.4077,59.4165,59.3197,59.3549,137234.0
2022-02-09 12:10:00,67.47,67.55,67.43,67.55,225145.0,59.3549,59.4253,59.3197,59.4253,225145.0
2022-02-09 12:15:00,67.55,67.68,67.54,67.68,296171.0,59.4253,59.5396,59.4165,59.5396,296171.0
2022-02-09 12:20:00,67.68,67.72,67.62,67.67,197394.0,59.5396,59.5748,59.4869,59.5308,197394.0
2022-02-09 12:25:00,67.67,67.7,67.63,67.64,108711.0,59.5308,59.5572,59.4957,59.5044,108711.0
2022-02-09 12:30:00,67.65,67.68,67.59,67.63,83050.0,59.5132,59.5396,59.4605,59.4957,83050.0
2022-02-09 12:35:00,67.64,67.72,67.63,67.72,97578.0,59.5044,59.5748,59.4957,59.5748,97578.0
2022-02-09 12:40:00,67.71,67.78,67.67,67.77,139762.0,59.566,59.6276,59.5308,59.6188,139762.0
2022-02-09 12:45:00,67.77,67.8,67.76,67.77,93332.0,59.6188,59.6452,59.61,59.6188,93332.0
2022-02-09 12:50:00,67.77,67.8,67.75,67.77,76820.0,59.6188,59.6452,59.6012,59.6188,76820.0
2022-02-09 12:55:00,67.77,67.79,67.71,67.73,119590.0,59.6188,59.6364,59.566,59.5836,119590.0
2022-02-09 13:00:00,67.73,67.75,67.68,67.72,148891.0,59.5836,59.6012,59.5396,59.5748,148891.0
2022-02-09 13:05:00,67.72,67.72,67.62,67.62,68216.0,59.5748,59.5748,59.4869,59.4869,68216.0
2022-02-09 13:10:00,67.63,67.7,67.62,67.65,95826.0,59.4957,59.5572,59.4869,59.5132,95826.0
2022-02-09 13:15:00,67.66,67.71,67.64,67.68,56158.0,59.522,59.566,59.5044,59.5396,56158.0
2022-02-09 13:20:00,67.68,67.76,67.68,67.76,60614.0,59.5396,59.61,59.5396,59.61,60614.0
2022-02-09 13:25:00,67.76,67.85,67.75,67.84,117910.0,59.61,59.6892,59.6012,59.6804,117910.0
2022-02-09 13:30:00,67.84,67.94,67.84,67.93,233208.0,59.6804,59.7684,59.6804,59.7596,233208.0
2022-02-09 13:35:00,67.92,67.96,67.88,67.89,97844.0,59.7508,59.786,59.7156,59.7244,97844.0
2022-02-09 13:40:00,67.89,67.95,67.86,67.94,76228.0,59.7244,59.7772,59.698,59.7684,76228.0
2022-02-09 13:45:00,67.94,67.98,67.93,67.94,130602.0,59.7684,59.8036,59.7596,59.7684,130602.0
2022-02-09 13:50:00,67.93,68.03,67.93,68.02,278767.0,59.7596,59.8475,59.7596,59.8387,278767.0
2022-02-09 13:55:00,68.02,68.05,67.98,68.0,111739.0,59.8387,59.8651,59.8036,59.8211,111739.0
2022-02-09 14:00:00,68.01,68.04,68.0,68.02,128212.0,59.8299,59.8563,59.8211,59.8387,128212.0
2022-02-09 14:05:00,68.02,68.04,67.96,68.0,115591.0,59.8387,59.8563,59.786,59.8211,115591.0
2022-02-09 14:10:00,68.0,68.07,67.99,68.06,132615.0,59.8211,59.8827,59.8124,59.8739,132615.0
2022-02-09 14:15:00,68.07,68.13,68.04,68.13,126579.0,59.8827,59.9355,59.8563,59.9355,126579.0
2022-02-09 14:20:00,68.13,68.14,68.07,68.09,105662.0,59.9355,59.9443,59.8827,59.9003,105662.0
2022-02-09 14:25:00,68.09,68.17,68.08,68.15,196735.0,59.9003,59.9707,59.8915,59.9531,196735.0
2022-02-09 14:30:00,68.16,68.16,68.1,68.15,186297.0,59.9619,59.9619,59.9091,59.9531,186297.0
2022-02-09 14:35:00,68.15,68.19,68.13,68.16,145281.0,59.9531,59.9883,59.9355,59.9619,145281.0
2022-02-09 14:40:00,68.15,68.18,68.1,68.16,255942.0,59.9531,59.9795,59.9091,59.9619,255942.0
2022-02-09 14:45:00,68.15,68.17,68.14,68.15,103537.0,59.9531,59.9707,59.9443,59.9531,103537.0
2022-02-09 14:50:00,68.15,68.18,68.07,68.07,258332.0,59.9531,59.9795,59.8827,59.8827,258332.0
2022-02-09 14:55:00,68.08,68.09,67.94,67.95,155213.0,59.8915,59.9003,59.7684,59.7772,155213.0
2022-02-09 15:00:00,67.94,68.01,67.9,67.97,142463.0,59.7684,59.8299,59.7332,59.7948,142463.0
2022-02-09 15:05:00,67.96,67.98,67.91,67.95,109476.0,59.786,59.8036,59.742,59.7772,109476.0
2022-02-09 15:10:00,67.95,68.06,67.94,68.01,160183.0,59.7772,59.8739,59.7684,59.8299,160183.0
2022-02-09 15:15:00,68.0,68.03,67.91,67.97,255504.0,59.8211,59.8475,59.742,59.7948,255504.0
2022-02-09 15:20:00,67.97,68.01,67.94,68.0,114048.0,59.7948,59.8299,59.7684,59.8211,114048.0
2022-02-09 15:25:00,67.99,68.01,67.91,67.95,153594.0,59.8124,59.8299,59.742,59.7772,153594.0
2022-02-09 15:30:00,67.95,68.0,67.91,67.95,215722.0,59.7772,59.8211,59.742,59.7772,215722.0
2022-02-09 15:35:00,67.95,68.04,67.94,68.0,155237.0,59.7772,59.8563,59.7684,59.8211,155237.0
2022-02-09 15:40:00,68.0,68.03,67.86,67.89,273239.0,59.8211,59.8475,59.698,59.7244,273239.0
2022-02-09 15:45:00,67.89,67.94,67.84,67.86,240876.0,59.7244,59.7684,59.6804,59.698,240876.0
2022-02-09 15:50:00,67.87,67.97,67.8,67.84,519005.0,59.7068,59.7948,59.6452,59.6804,519005.0
2022-02-09 15:55:00,67.84,67.85,67.73,67.85,833877.0,59.6804,59.6892,59.5836,59.6892,833877.0
2022-02-10 09:30:00,67.95,68.41,67.83,68.3,535533.0,59.7772,60.1818,59.6716,60.0851,535533.0
2022-02-10 09:35:00,68.31,68.38,68.1,68.33,241323.0,60.0939,60.1554,59.9091,60.1115,241323.0
2022-02-10 09:40:00,68.34,68.49,68.29,68.45,409173.0,60.1203,60.2522,60.0763,60.217,409173.0
2022-02-10 09:45:00,68.45,68.48,68.14,68.18,311339.0,60.217,60.2434,59.9443,59.9795,311339.0
2022-02-10 09:50:00,68.16,68.31,68.1,68.11,217255.0,59.9619,60.0939,59.9091,59.9179,217255.0
2022-02-10 09:55:00,68.09,68.32,68.02,68.23,210277.0,59.9003,60.1027,59.8387,60.0235,210277.0
2022-02-10 10:00:00,68.23,68.38,68.21,68.34,199301.0,60.0235,60.1554,60.0059,60.1203,199301.0
2022-02-10 10:05:00,68.34,68.4,68.31,68.34,225134.0,60.1203,60.173,60.0939,60.1203,225134.0
2022-02-10 10:10:00,68.34,68.37,68.32,68.34,240436.0,60.1203,60.1466,60.1027,60.1203,240436.0
2022-02-10 10:15:00,68.34,68.37,68.29,68.31,195267.0,60.1203,60.1466,60.0763,60.0939,195267.0
2022-02-10 10:20:00,68.31,68.41,68.29,68.36,281874.0,60.0939,60.1818,60.0763,60.1378,281874.0
2022-02-10 10:25:00,68.36,68.37,68.31,68.35,165026.0,60.1378,60.1466,60.0939,60.1291,165026.0
2022-02-10 10:30:00,68.35,68.36,68.28,68.31,188822.0,60.1291,60.1378,60.0675,60.0939,188822.0
2022-02-10 10:35:00,68.32,68.55,68.28,68.52,353068.0,60.1027,60.305,60.0675,60.2786,353068.0
2022-02-10 10:40:00,68.52,68.52,68.41,68.47,170449.0,60.2786,60.2786,60.1818,60.2346,170449.0
2022-02-10 10:45:00,68.46,68.47,68.36,68.47,127126.0,60.2258,60.2346,60.1378,60.2346,127126.0
2022-02-10 10:50:00,68.47,68.48,68.21,68.26,219395.0,60.2346,60.2434,60.0059,60.0499,219395.0
2022-02-10 10:55:00,68.26,68.31,68.17,68.28,234863.0,60.0499,60.0939,59.9707,60.0675,234863.0
2022-02-10 11:00:00,68.28,68.31,68.18,68.28,183942.0,60.0675,60.0939,59.9795,60.0675,183942.0
2022-02-10 11:05:00,68.27,68.33,68.24,68.25,83729.0,60.0587,60.1115,60.0323,60.0411,83729.0
2022-02-10 11:10:00,68.26,68.27,68.05,68.06,142010.0,60.0499,60.0587,59.8651,59.8739,142010.0
2022-02-10 11:15:00,68.07,68.1,68.0,68.04,306533.0,59.8827,59.9091,59.8211,59.8563,306533.0
2022-02-10 11:20:00,68.04,68.13,68.0,68.09,227350.0,59.8563,59.9355,59.8211,59.9003,227350.0
2022-02-10 11:25:00,68.08,68.15,68.03,68.08,178998.0,59.8915,59.9531,59.8475,59.8915,178998.0
2022-02-10 11:30:00,68.08,68.1,68.0,68.06,148988.0,59.8915,59.9091,59.8211,59.8739,148988.0
2022-02-10 11:35:00,68.07,68.2,68.04,68.18,129605.0,59.8827,59.9971,59.8563,59.9795,129605.0
2022-02-10 11:40:00,68.19,68.23,68.14,68.16,143349.0,59.9883,60.0235,59.9443,59.9619,143349.0
2022-02-10 11:45:00,68.17,68.27,68.13,68.25,125337.0,59.9707,60.0587,59.9355,60.0411,125337.0
2022-02-10 11:50:00,68.26,68.35,68.24,68.31,190478.0,60.0499,60.1291,60.0323,60.0939,190478.0
2022-02-10 11:55:00,68.31,68.39,68.29,68.31,143210.0,60.0939,60.1642,60.0763,60.0939,143210.0
2022-02-10 12:00:00,68.32,68.32,68.25,68.31,123532.0,60.1027,60.1027,60.0411,60.0939,123532.0
2022-02-10 12:05:00,68.31,68.52,68.3,68.45,204644.0,60.0939,60.2786,60.0851,60.217,204644.0
2022-02-10 12:10:00,68.44,68.47,68.4,68.47,107791.0,60.2082,60.2346,60.173,60.2346,107791.0
2022-02-10 12:15:00,68.47,68.51,68.43,68.44,132200.0,60.2346,60.2698,60.1994,60.2082,132200.0
2022-02-10 12:20:00,68.44,68.44,68.37,68.39,78516.0,60.2082,60.2082,60.1466,60.1642,78516.0
2022-02-10 12:25:00,68.4,68.42,68.34,68.42,83938.0,60.173,60.1906,60.1203,60.1906,83938.0
2022-02-10 12:30:00,68.42,68.43,68.25,68.27,109844.0,60.1906,60.1994,60.0411,60.0587,109844.0
2022-02-10 12:35:00,68.28,68.35,68.27,68.34,51686.0,60.0675,60.1291,60.0587,60.1203,51686.0
2022-02-10 12:40:00,68.34,68.35,68.25,68.27,84862.0,60.1203,60.1291,60.0411,60.0587,84862.0
2022-02-10 12:45:00,68.27,68.27,68.1,68.24,350632.0,60.0587,60.0587,59.9091,60.0323,350632.0
2022-02-10 12:50:00,68.22,68.26,68.15,68.16,234075.0,60.0147,60.0499,59.9531,59.9619,234075.0
2022-02-10 12:55:00,68.16,68.23,68.11,68.16,167097.0,59.9619,60.0235,59.9179,59.9619,167097.0
2022-02-10 13:00:00,68.16,68.18,68.06,68.07,175568.0,59.9619,59.9795,59.8739,59.8827,175568.0
2022-02-10 13:05:00,68.07,68.15,68.06,68.1,135922.0,59.8827,59.9531,59.8739,59.9091,135922.0
2022-02-10 13:10:00,68.09,68.13,68.02,68.09,116365.0,59.9003,59.9355,59.8387,59.9003,116365.0
2022-02-10 13:15:00,68.08,68.1,67.81,67.81,214632.0,59.8915,59.9091,59.654,59.654,214632.0
2022-02-10 13:20:00,67.81,67.91,67.81,67.91,141097.0,59.654,59.742,59.654,59.742,141097.0
2022-02-10 13:25:00,67.91,67.95,67.79,67.8,125150.0,59.742,59.7772,59.6364,59.6452,125150.0
2022-02-10 13:30:00,67.79,67.84,67.6,67.64,219452.0,59.6364,59.6804,59.4693,59.5044,219452.0
2022-02-10 13:35:00,67.63,67.65,67.48,67.6,247717.0,59.4957,59.5132,59.3637,59.4693,247717.0
2022-02-10 13:40:00,67.61,67.68,67.58,67.64,163020.0,59.4781,59.5396,59.4517,59.5044,163020.0
2022-02-10 13:45:00,67.63,67.69,67.56,67.64,146452.0,59.4957,59.5484,59.4341,59.5044,146452.0
2022-02-10 13:50:00,67.64,67.69,67.57,67.58,110099.0,59.5044,59.5484,59.4429,59.4517,110099.0
2022-02-10 13:55:00,67.58,67.68,67.55,67.66,108548.0,59.4517,59.5396,59.4253,59.522,108548.0
2022-02-10 14:00:00,67.66,67.69,67.54,67.57,189977.0,59.522,59.5484,59.4165,59.4429,189977.0
2022-02-10 14:05:00,67.57,67.62,67.5,67.59,147431.0,59.4429,59.4869,59.3813,59.4605,147431.0
2022-02-10 14:10:00,67.59,67.6,67.48,67.48,168790.0,59.4605,59.4693,59.3637,59.3637,168790.0
2022-02-10 14:15:00,67.48,67.49,67.26,67.3,226633.0,59.3637,59.3725,59.1702,59.2053,226633.0
2022-02-10 14:20:00,67.3,67.45,67.28,67.45,232037.0,59.2053,59.3373,59.1877,59.3373,232037.0
2022-02-10 14:25:00,67.45,67.68,67.44,67.64,189974.0,59.3373,59.5396,59.3285,59.5044,189974.0
2022-02-10 14:30:00,67.64,67.71,67.61,67.69,131634.0,59.5044,59.566,59.4781,59.5484,131634.0
2022-02-10 14:35:00,67.7,67.81,67.67,67.71,212912.0,59.5572,59.654,59.5308,59.566,212912.0
2022-02-10 14:40:00,67.71,67.82,67.7,67.71,130313.0,59.566,59.6628,59.5572,59.566,130313.0
2022-02-10 14:45:00,67.72,67.8,67.64,67.65,103208.0,59.5748,59.6452,59.5044,59.5132,103208.0
2022-02-10 14:50:00,67.65,67.67,67.48,67.51,163860.0,59.5132,59.5308,59.3637,59.3901,163860.0
2022-02-10 14:55:00,67.51,67.59,67.49,67.55,122317.0,59.3901,59.4605,59.3725,59.4253,122317.0
2022-02-10 15:00:00,67.55,67.61,67.48,67.58,145019.0,59.4253,59.4781,59.3637,59.4517,145019.0
2022-02-10 15:05:00,67.58,67.71,67.57,67.7,177752.0,59.4517,59.566,59.4429,59.5572,177752.0
2022-02-10 15:10:00,67.7,67.77,67.68,67.73,132434.0,59.5572,59.6188,59.5396,59.5836,132434.0
2022-02-10 15:15:00,67.72,67.78,67.59,67.63,174750.0,59.5748,59.6276,59.4605,59.4957,174750.0
2022-02-10 15:20:00,67.64,67.69,67.54,67.64,123983.0,59.5044,59.5484,59.4165,59.5044,123983.0
2022-02-10 15:25:00,67.65,67.71,67.56,67.57,170485.0,59.5132,59.566,59.4341,59.4429,170485.0
2022-02-10 15:30:00,67.56,67.61,67.49,67.5,210248.0,59.4341,59.4781,59.3725,59.3813,210248.0
2022-02-10 15:35:00,67.51,67.61,67.49,67.56,185612.0,59.3901,59.4781,59.3725,59.4341,185612.0
2022-02-10 15:40:00,67.56,67.63,67.45,67.48,240571.0,59.4341,59.4957,59.3373,59.3637,240571.0
2022-02-10 15:45:00,67.48,67.49,67.26,67.35,288833.0,59.3637,59.3725,59.1702,59.2493,288833.0
2022-02-10 15:50:00,67.35,67.46,67.22,67.38,432723.0,59.2493,59.3461,59.135,59.2757,432723.0
2022-02-10 15:55:00,67.39,67.55,67.39,67.5,568240.0,59.2845,59.4253,59.2845,59.3813,568240.0
2022-02-11 09:30:00,67.25,67.47,67.23,67.32,364511.0,59.1614,59.3549,59.1438,59.2229,364511.0
2022-02-11 09:35:00,67.32,67.84,67.27,67.79,300670.0,59.2229,59.6804,59.1789,59.6364,300670.0
2022-02-11 09:40:00,67.81,67.96,67.71,67.95,217885.0,59.654,59.786,59.566,59.7772,217885.0
2022-02-11 09:45:00,67.97,68.25,67.97,68.19,283735.0,59.7948,60.0411,59.7948,59.9883,283735.0
2022-02-11 09:50:00,68.2,68.37,68.18,68.18,267991.0,59.9971,60.1466,59.9795,59.9795,267991.0
2022-02-11 09:55:00,68.18,68.19,67.86,68.0,149051.0,59.9795,59.9883,59.698,59.8211,149051.0
2022-02-11 10:00:00,68.01,68.18,67.97,68.1,233327.0,59.8299,59.9795,59.7948,59.9091,233327.0
2022-02-11 10:05:00,68.09,68.18,68.08,68.13,131561.0,59.9003,59.9795,59.8915,59.9355,131561.0
2022-02-11 10:10:00,68.13,68.16,67.76,67.99,342639.0,59.9355,59.9619,59.61,59.8124,342639.0
2022-02-11 10:15:00,68.0,68.18,67.99,68.1,162396.0,59.8211,59.9795,59.8124,59.9091,162396.0
2022-02-11 10:20:00,68.11,68.29,68.11,68.26,144664.0,59.9179,60.0763,59.9179,60.0499,144664.0
2022-02-11 10:25:00,68.27,68.39,68.23,68.35,202400.0,60.0587,60.1642,60.0235,60.1291,202400.0
2022-02-11 10:30:00,68.35,68.41,68.32,68.38,335568.0,60.1291,60.1818,60.1027,60.1554,335568.0
2022-02-11 10:35:00,68.39,68.53,68.38,68.53,466050.0,60.1642,60.2874,60.1554,60.2874,466050.0
2022-02-11 10:40:00,68.54,68.66,68.47,68.66,373370.0,60.2962,60.4018,60.2346,60.4018,373370.0
2022-02-11 10:45:00,68.66,68.73,68.61,68.66,286986.0,60.4018,60.4633,60.3578,60.4018,286986.0
2022-02-11 10:50:00,68.66,68.75,68.62,68.73,253199.0,60.4018,60.4809,60.3666,60.4633,253199.0
2022-02-11 10:55:00,68.73,68.85,68.68,68.83,253460.0,60.4633,60.5689,60.4194,60.5513,253460.0
2022-02-11 11:00:00,68.83,68.97,68.81,68.94,345719.0,60.5513,60.6745,60.5337,60.6481,345719.0
2022-02-11 11:05:00,68.95,69.05,68.83,68.87,483151.0,60.6569,60.7449,60.5513,60.5865,483151.0
2022-02-11 11:10:00,68.87,68.97,68.75,68.89,587808.0,60.5865,60.6745,60.4809,60.6041,587808.0
2022-02-11 11:15:00,68.89,69.01,68.83,68.95,218220.0,60.6041,60.7097,60.5513,60.6569,218220.0
2022-02-11 11:20:00,68.95,69.07,68.94,69.06,155153.0,60.6569,60.7625,60.6481,60.7537,155153.0
2022-02-11 11:25:00,69.06,69.11,68.89,68.94,344706.0,60.7537,60.7976,60.6041,60.6481,344706.0
2022-02-11 11:30:00,68.95,69.02,68.85,68.92,309455.0,60.6569,60.7185,60.5689,60.6305,309455.0
2022-02-11 11:35:00,68.93,68.96,68.8,68.85,266580.0,60.6393,60.6657,60.5249,60.5689,266580.0
2022-02-11 11:40:00,68.85,68.93,68.67,68.73,232163.0,60.5689,60.6393,60.4106,60.4633,232163.0
2022-02-11 11:45:00,68.73,68.8,68.67,68.68,137282.0,60.4633,60.5249,60.4106,60.4194,137282.0
2022-02-11 11:50:00,68.69,68.69,68.49,68.52,160428.0,60.4282,60.4282,60.2522,60.2786,160428.0
2022-02-11 11:55:00,68.52,68.61,68.47,68.55,161631.0,60.2786,60.3578,60.2346,60.305,161631.0
2022-02-11 12:00:00,68.55,68.69,68.49,68.67,151736.0,60.305,60.4282,60.2522,60.4106,151736.0
2022-02-11 12:05:00,68.67,68.69,68.58,68.68,151813.0,60.4106,60.4282,60.3314,60.4194,151813.0
2022-02-11 12:10:00,68.67,68.75,68.62,68.73,143077.0,60.4106,60.4809,60.3666,60.4633,143077.0
2022-02-11 12:15:00,68.75,68.75,68.6,68.65,104977.0,60.4809,60.4809,60.349,60.393,104977.0
2022-02-11 12:20:00,68.65,68.71,68.6,68.66,138787.0,60.393,60.4458,60.349,60.4018,138787.0
2022-02-11 12:25:00,68.67,68.72,68.66,68.67,88102.0,60.4106,60.4545,60.4018,60.4106,88102.0
2022-02-11 12:30:00,68.67,68.7,68.61,68.62,72600.0,60.4106,60.437,60.3578,60.3666,72600.0
2022-02-11 12:35:00,68.62,68.63,68.54,68.57,76131.0,60.3666,60.3754,60.2962,60.3226,76131.0
2022-02-11 12:40:00,68.56,68.59,68.49,68.53,63943.0,60.3138,60.3402,60.2522,60.2874,63943.0
2022-02-11 12:45:00,68.53,68.53,68.32,68.34,143132.0,60.2874,60.2874,60.1027,60.1203,143132.0
2022-02-11 12:50:00,68.34,68.34,68.2,68.21,172550.0,60.1203,60.1203,59.9971,60.0059,172550.0
2022-02-11 12:55:00,68.21,68.25,68.17,68.22,112873.0,60.0059,60.0411,59.9707,60.0147,112873.0
2022-02-11 13:00:00,68.22,68.25,68.18,68.23,93116.0,60.0147,60.0411,59.9795,60.0235,93116.0
2022-02-11 13:05:00,68.24,68.41,68.24,68.39,183423.0,60.0323,60.1818,60.0323,60.1642,183423.0
2022-02-11 13:10:00,68.4,68.4,68.31,68.33,89708.0,60.173,60.173,60.0939,60.1115,89708.0
2022-02-11 13:15:00,68.33,68.34,68.16,68.24,195123.0,60.1115,60.1203,59.9619,60.0323,195123.0
2022-02-11 13:20:00,68.24,68.29,68.2,68.23,57727.0,60.0323,60.0763,59.9971,60.0235,57727.0
2022-02-11 13:25:00,68.24,68.25,68.03,68.04,172945.0,60.0323,60.0411,59.8475,59.8563,172945.0
2022-02-11 13:30:00,68.04,68.07,67.91,67.95,223078.0,59.8563,59.8827,59.742,59.7772,223078.0
2022-02-11 13:35:00,67.95,67.95,67.41,67.42,506436.0,59.7772,59.7772,59.3021,59.3109,506436.0
2022-02-11 13:40:00,67.41,67.63,67.36,67.41,278076.0,59.3021,59.4957,59.2581,59.3021,278076.0
2022-02-11 13:45:00,67.41,67.41,67.14,67.36,469978.0,59.3021,59.3021,59.0646,59.2581,469978.0
2022-02-11 13:50:00,67.36,67.5,67.28,67.48,212510.0,59.2581,59.3813,59.1877,59.3637,212510.0
2022-02-11 13:55:00,67.48,67.48,67.25,67.34,200539.0,59.3637,59.3637,59.1614,59.2405,200539.0
2022-02-11 14:00:00,67.34,67.48,67.1,67.25,427418.0,59.2405,59.3637,59.0294,59.1614,427418.0
2022-02-11 14:05:00,67.24,67.35,67.02,67.27,255836.0,59.1526,59.2493,58.959,59.1789,255836.0
2022-02-11 14:10:00,67.28,67.41,67.21,67.34,265977.0,59.1877,59.3021,59.1262,59.2405,265977.0
2022-02-11 14:15:00,67.33,67.6,67.3,67.53,227448.0,59.2317,59.4693,59.2053,59.4077,227448.0
2022-02-11 14:20:00,67.52,67.62,67.38,67.38,195771.0,59.3989,59.4869,59.2757,59.2757,195771.0
2022-02-11 14:25:00,67.37,67.38,67.0,67.03,311454.0,59.2669,59.2757,58.9414,58.9678,311454.0
2022-02-11 14:30:00,67.04,67.41,67.02,67.38,229356.0,58.9766,59.3021,58.959,59.2757,229356.0
2022-02-11 14:35:00,67.38,67.4,67.24,67.29,128481.0,59.2757,59.2933,59.1526,59.1965,128481.0
2022-02-11 14:40:00,67.29,67.34,67.08,67.12,164824.0,59.1965,59.2405,59.0118,59.047,164824.0
2022-02-11 14:45:00,67.13,67.15,66.9,66.97,269952.0,59.0558,59.0734,58.8535,58.915,269952.0
2022-02-11 14:50:00,66.97,66.97,66.7,66.74,290886.0,58.915,58.915,58.6775,58.7127,290886.0
2022-02-11 14:55:00,66.75,66.96,66.74,66.96,294899.0,58.7215,58.9062,58.7127,58.9062,294899.0
2022-02-11 15:00:00,66.95,67.21,66.92,67.14,237482.0,58.8974,59.1262,58.871,59.0646,237482.0
2022-02-11 15:05:00,67.13,67.19,66.82,66.84,180015.0,59.0558,59.1086,58.7831,58.8007,180015.0
2022-02-11 15:10:00,66.85,66.95,66.75,66.79,180126.0,58.8095,58.8974,58.7215,58.7567,180126.0
2022-02-11 15:15:00,66.78,66.94,66.68,66.69,270706.0,58.7479,58.8886,58.6599,58.6687,270706.0
2022-02-11 15:20:00,66.7,66.81,66.63,66.74,173442.0,58.6775,58.7743,58.6159,58.7127,173442.0
2022-02-11 15:25:00,66.74,66.88,66.68,66.85,246347.0,58.7127,58.8359,58.6599,58.8095,246347.0
2022-02-11 15:30:00,66.84,66.95,66.7,66.89,272890.0,58.8007,58.8974,58.6775,58.8447,272890.0
2022-02-11 15:35:00,66.9,66.95,66.81,66.84,221319.0,58.8535,58.8974,58.7743,58.8007,221319.0
2022-02-11 15:40:00,66.85,66.87,66.6,66.78,425539.0,58.8095,58.8271,58.5895,58.7479,425539.0
2022-02-11 15:45:00,66.77,67.08,66.75,67.07,332968.0,58.7391,59.0118,58.7215,59.003,332968.0
2022-02-11 15:50:00,67.09,67.22,66.99,67.08,946544.0,59.0206,59.135,58.9326,59.0118,946544.0
2022-02-11 15:55:00,67.08,67.29,67.07,67.14,1170768.0,59.0118,59.1965,59.003,59.0646,1170768.0
2022-02-14 09:30:00,66.87,67.14,66.73,66.85,367922.0,58.8271,59.0646,58.7039,58.8095,367922.0
2022-02-14 09:35:00,66.86,66.89,66.7,66.8,246310.0,58.8183,58.8447,58.6775,58.7655,246310.0
2022-02-14 09:40:00,66.8,67.22,66.77,66.88,284567.0,58.7655,59.135,58.7391,58.8359,284567.0
2022-02-14 09:45:00,66.88,66.88,66.54,66.73,177421.0,58.8359,58.8359,58.5368,58.7039,177421.0
2022-02-14 09:50:00,66.73,67.0,66.7,66.93,146278.0,58.7039,58.9414,58.6775,58.8798,146278.0
2022-02-14 09:55:00,66.94,67.02,66.57,66.64,205649.0,58.8886,58.959,58.5631,58.6247,205649.0
2022-02-14 10:00:00,66.64,66.64,66.21,66.24,344507.0,58.6247,58.6247,58.2464,58.2728,344507.0
2022-02-14 10:05:00,66.25,66.41,66.22,66.4,199489.0,58.2816,58.4224,58.2552,58.4136,199489.0
2022-02-14 10:10:00,66.39,66.68,66.38,66.44,236604.0,58.4048,58.6599,58.396,58.4488,236604.0
2022-02-14 10:15:00,66.44,66.47,66.17,66.27,254292.0,58.4488,58.4752,58.2113,58.2992,254292.0
2022-02-14 10:20:00,66.26,66.34,66.1,66.3,255770.0,58.2904,58.3608,58.1497,58.3256,255770.0
2022-02-14 10:25:00,66.29,66.3,66.09,66.19,141363.0,58.3168,58.3256,58.1409,58.2288,141363.0
2022-02-14 10:30:00,66.19,66.22,65.97,66.02,195808.0,58.2288,58.2552,58.0353,58.0793,195808.0
2022-02-14 10:35:00,66.01,66.09,65.96,66.08,156920.0,58.0705,58.1409,58.0265,58.1321,156920.0
2022-02-14 10:40:00,66.09,66.28,66.07,66.2,131229.0,58.1409,58.308,58.1233,58.2376,131229.0
2022-02-14 10:45:00,66.19,66.23,66.03,66.08,144112.0,58.2288,58.264,58.0881,58.1321,144112.0
2022-02-14 10:50:00,66.09,66.15,65.99,66.11,133179.0,58.1409,58.1937,58.0529,58.1585,133179.0
2022-02-14 10:55:00,66.11,66.19,66.01,66.05,115508.0,58.1585,58.2288,58.0705,58.1057,115508.0
2022-02-14 11:00:00,66.06,66.18,66.03,66.1,153585.0,58.1145,58.2201,58.0881,58.1497,153585.0
2022-02-14 11:05:00,66.09,66.09,65.93,65.95,193589.0,58.1409,58.1409,58.0001,58.0177,193589.0
2022-02-14 11:10:00,65.95,65.99,65.84,65.85,153533.0,58.0177,58.0529,57.9209,57.9297,153533.0
2022-02-14 11:15:00,65.86,66.07,65.83,66.06,282415.0,57.9385,58.1233,57.9121,58.1145,282415.0
2022-02-14 11:20:00,66.06,66.15,66.03,66.13,280154.0,58.1145,58.1937,58.0881,58.1761,280154.0
2022-02-14 11:25:00,66.13,66.3,66.07,66.28,237225.0,58.1761,58.3256,58.1233,58.308,237225.0
2022-02-14 11:30:00,66.28,66.33,66.11,66.28,307709.0,58.308,58.352,58.1585,58.308,307709.0
2022-02-14 11:35:00,66.28,66.41,66.27,66.36,215205.0,58.308,58.4224,58.2992,58.3784,215205.0
2022-02-14 11:40:00,66.36,66.53,66.34,66.48,183088.0,58.3784,58.528,58.3608,58.484,183088.0
2022-02-14 11:45:00,66.49,66.63,66.46,66.63,112838.0,58.4928,58.6159,58.4664,58.6159,112838.0
2022-02-14 11:50:00,66.63,66.65,66.45,66.47,92019.0,58.6159,58.6335,58.4576,58.4752,92019.0
2022-02-14 11:55:00,66.47,66.64,66.43,66.6,117168.0,58.4752,58.6247,58.44,58.5895,117168.0
2022-02-14 12:00:00,66.61,66.77,66.58,66.67,291627.0,58.5983,58.7391,58.5719,58.6511,291627.0
2022-02-14 12:05:00,66.66,66.68,66.54,66.61,135530.0,58.6423,58.6599,58.5368,58.5983,135530.0
2022-02-14 12:10:00,66.6,66.61,66.52,66.58,106543.0,58.5895,58.5983,58.5192,58.5719,106543.0
2022-02-14 12:15:00,66.59,66.65,66.56,66.63,222779.0,58.5807,58.6335,58.5543,58.6159,222779.0
2022-02-14 12:20:00,66.62,66.71,66.58,66.69,78897.0,58.6071,58.6863,58.5719,58.6687,78897.0
2022-02-14 12:25:00,66.69,66.74,66.65,66.73,96595.0,58.6687,58.7127,58.6335,58.7039,96595.0
2022-02-14 12:30:00,66.73,66.79,66.62,66.65,86448.0,58.7039,58.7567,58.6071,58.6335,86448.0
2022-02-14 12:35:00,66.65,66.67,66.58,66.66,82706.0,58.6335,58.6511,58.5719,58.6423,82706.0
2022-02-14 12:40:00,66.66,66.84,66.66,66.8,88355.0,58.6423,58.8007,58.6423,58.7655,88355.0
2022-02-14 12:45:00,66.79,66.91,66.72,66.9,137958.0,58.7567,58.8622,58.6951,58.8535,137958.0
2022-02-14 12:50:00,66.9,66.92,66.78,66.8,122218.0,58.8535,58.871,58.7479,58.7655,122218.0
2022-02-14 12:55:00,66.79,66.79,66.72,66.76,87455.0,58.7567,58.7567,58.6951,58.7303,87455.0
2022-02-14 13:00:00,66.77,66.83,66.71,66.81,123874.0,58.7391,58.7919,58.6863,58.7743,123874.0
2022-02-14 13:05:00,66.82,66.89,66.79,66.87,81584.0,58.7831,58.8447,58.7567,58.8271,81584.0
2022-02-14 13:10:00,66.87,66.87,66.73,66.75,59289.0,58.8271,58.8271,58.7039,58.7215,59289.0
2022-02-14 13:15:00,66.75,66.77,66.7,66.75,46694.0,58.7215,58.7391,58.6775,58.7215,46694.0
2022-02-14 13:20:00,66.77,66.77,66.61,66.66,62055.0,58.7391,58.7391,58.5983,58.6423,62055.0
2022-02-14 13:25:00,66.64,66.69,66.62,66.69,76883.0,58.6247,58.6687,58.6071,58.6687,76883.0
2022-02-14 13:30:00,66.68,66.7,66.55,66.64,115828.0,58.6599,58.6775,58.5455,58.6247,115828.0
2022-02-14 13:35:00,66.64,66.65,66.58,66.62,65390.0,58.6247,58.6335,58.5719,58.6071,65390.0
2022-02-14 13:40:00,66.63,66.63,66.52,66.55,72295.0,58.6159,58.6159,58.5192,58.5455,72295.0
2022-02-14 13:45:00,66.54,66.62,66.43,66.45,83084.0,58.5368,58.6071,58.44,58.4576,83084.0
2022-02-14 13:50:00,66.46,66.46,66.14,66.17,245228.0,58.4664,58.4664,58.1849,58.2113,245228.0
2022-02-14 13:55:00,66.16,66.26,66.1,66.15,140718.0,58.2025,58.2904,58.1497,58.1937,140718.0
2022-02-14 14:00:00,66.15,66.22,66.09,66.13,292265.0,58.1937,58.2552,58.1409,58.1761,292265.0
2022-02-14 14:05:00,66.14,66.14,65.9,66.01,260280.0,58.1849,58.1849,57.9737,58.0705,260280.0
2022-02-14 14:10:00,66.01,66.12,65.96,66.05,94365.0,58.0705,58.1673,58.0265,58.1057,94365.0
2022-02-14 14:15:00,66.05,66.09,65.96,65.98,130550.0,58.1057,58.1409,58.0265,58.0441,130550.0
2022-02-14 14:20:00,65.99,66.06,65.92,65.94,139948.0,58.0529,58.1145,57.9913,58.0089,139948.0
2022-02-14 14:25:00,65.93,66.34,65.82,66.07,332436.0,58.0001,58.3608,57.9034,58.1233,332436.0
2022-02-14 14:30:00,66.06,66.27,65.96,66.26,201509.0,58.1145,58.2992,58.0265,58.2904,201509.0
2022-02-14 14:35:00,66.25,66.29,66.1,66.17,115861.0,58.2816,58.3168,58.1497,58.2113,115861.0
2022-02-14 14:40:00,66.17,66.28,66.09,66.13,81963.0,58.2113,58.308,58.1409,58.1761,81963.0
2022-02-14 14:45:00,66.14,66.19,66.05,66.1,79826.0,58.1849,58.2288,58.1057,58.1497,79826.0
2022-02-14 14:50:00,66.09,66.31,66.08,66.21,100309.0,58.1409,58.3344,58.1321,58.2464,100309.0
2022-02-14 14:55:00,66.22,66.3,66.18,66.22,118042.0,58.2552,58.3256,58.2201,58.2552,118042.0
2022-02-14 15:00:00,66.21,66.24,66.1,66.16,136636.0,58.2464,58.2728,58.1497,58.2025,136636.0
2022-02-14 15:05:00,66.15,66.23,66.0,66.19,161724.0,58.1937,58.264,58.0617,58.2288,161724.0
2022-02-14 15:10:00,66.17,66.22,66.06,66.2,147601.0,58.2113,58.2552,58.1145,58.2376,147601.0
2022-02-14 15:15:00,66.2,66.21,66.05,66.1,132597.0,58.2376,58.2464,58.1057,58.1497,132597.0
2022-02-14 15:20:00,66.09,66.35,66.05,66.24,154805.0,58.1409,58.3696,58.1057,58.2728,154805.0
2022-02-14 15:25:00,66.23,66.29,66.16,66.22,162918.0,58.264,58.3168,58.2025,58.2552,162918.0
2022-02-14 15:30:00,66.22,66.42,66.17,66.39,189342.0,58.2552,58.4312,58.2113,58.4048,189342.0
2022-02-14 15:35:00,66.39,66.43,66.34,66.37,196404.0,58.4048,58.44,58.3608,58.3872,196404.0
2022-02-14 15:40:00,66.38,66.49,66.35,66.48,184535.0,58.396,58.4928,58.3696,58.484,184535.0
2022-02-14 15:45:00,66.48,66.61,66.29,66.54,431532.0,58.484,58.5983,58.3168,58.5368,431532.0
2022-02-14 15:50:00,66.54,66.54,66.33,66.5,529334.0,58.5368,58.5368,58.352,58.5016,529334.0
2022-02-14 15:55:00,66.51,66.59,66.42,66.45,878492.0,58.5104,58.5807,58.4312,58.4576,878492.0
2022-02-15 09:30:00,67.16,67.16,66.89,67.05,529133.0,59.0822,59.0822,58.8447,58.9854,529133.0
2022-02-15 09:35:00,67.06,67.32,67.03,67.24,236129.0,58.9942,59.2229,58.9678,59.1526,236129.0
2022-02-15 09:40:00,67.23,67.44,67.18,67.26,231496.0,59.1438,59.3285,59.0998,59.1702,231496.0
2022-02-15 09:45:00,67.27,67.48,67.0,67.01,288144.0,59.1789,59.3637,58.9414,58.9502,288144.0
2022-02-15 09:50:00,67.01,67.03,66.68,66.79,213164.0,58.9502,58.9678,58.6599,58.7567,213164.0
2022-02-15 09:55:00,66.78,66.8,66.54,66.58,189803.0,58.7479,58.7655,58.5368,58.5719,189803.0
2022-02-15 10:00:00,66.59,66.73,66.53,66.68,264785.0,58.5807,58.7039,58.528,58.6599,264785.0
2022-02-15 10:05:00,66.68,66.96,66.61,66.95,241858.0,58.6599,58.9062,58.5983,58.8974,241858.0
2022-02-15 10:10:00,66.95,66.96,66.75,66.87,180072.0,58.8974,58.9062,58.7215,58.8271,180072.0
2022-02-15 10:15:00,66.87,66.89,66.78,66.84,151452.0,58.8271,58.8447,58.7479,58.8007,151452.0
2022-02-15 10:20:00,66.83,66.97,66.77,66.96,186445.0,58.7919,58.915,58.7391,58.9062,186445.0
2022-02-15 10:25:00,66.96,67.14,66.83,67.13,169524.0,58.9062,59.0646,58.7919,59.0558,169524.0
2022-02-15 10:30:00,67.13,67.19,67.1,67.17,104265.0,59.0558,59.1086,59.0294,59.091,104265.0
2022-02-15 10:35:00,67.18,67.21,67.09,67.09,138057.0,59.0998,59.1262,59.0206,59.0206,138057.0
2022-02-15 10:40:00,67.1,67.15,67.06,67.06,112337.0,59.0294,59.0734,58.9942,58.9942,112337.0
2022-02-15 10:45:00,67.07,67.13,67.02,67.07,100219.0,59.003,59.0558,58.959,59.003,100219.0
2022-02-15 10:50:00,67.07,67.16,67.01,67.14,86003.0,59.003,59.0822,58.9502,59.0646,86003.0
2022-02-15 10:55:00,67.15,67.21,67.1,67.18,126875.0,59.0734,59.1262,59.0294,59.0998,126875.0
2022-02-15 11:00:00,67.18,67.26,67.14,67.25,141960.0,59.0998,59.1702,59.0646,59.1614,141960.0
2022-02-15 11:05:00,67.26,67.26,67.14,67.15,168208.0,59.1702,59.1702,59.0646,59.0734,168208.0
2022-02-15 11:10:00,67.15,67.18,67.06,67.06,110390.0,59.0734,59.0998,58.9942,58.9942,110390.0
2022-02-15 11:15:00,67.07,67.11,67.01,67.09,133267.0,59.003,59.0382,58.9502,59.0206,133267.0
2022-02-15 11:20:00,67.09,67.19,67.08,67.14,111284.0,59.0206,59.1086,59.0118,59.0646,111284.0
2022-02-15 11:25:00,67.13,67.13,67.01,67.03,116339.0,59.0558,59.0558,58.9502,58.9678,116339.0
2022-02-15 11:30:00,67.04,67.09,67.0,67.07,124721.0,58.9766,59.0206,58.9414,59.003,124721.0
2022-02-15 11:35:00,67.06,67.12,67.01,67.03,120189.0,58.9942,59.047,58.9502,58.9678,120189.0
2022-02-15 11:40:00,67.02,67.03,66.96,66.99,62652.0,58.959,58.9678,58.9062,58.9326,62652.0
2022-02-15 11:45:00,67.0,67.06,66.9,66.91,84064.0,58.9414,58.9942,58.8535,58.8622,84064.0
2022-02-15 11:50:00,66.91,66.95,66.89,66.91,47705.0,58.8622,58.8974,58.8447,58.8622,47705.0
2022-02-15 11:55:00,66.91,66.95,66.85,66.92,81965.0,58.8622,58.8974,58.8095,58.871,81965.0
2022-02-15 12:00:00,66.93,67.02,66.93,67.02,140248.0,58.8798,58.959,58.8798,58.959,140248.0
2022-02-15 12:05:00,67.02,67.06,66.99,67.05,57788.0,58.959,58.9942,58.9326,58.9854,57788.0
2022-02-15 12:10:00,67.05,67.14,67.04,67.11,104991.0,58.9854,59.0646,58.9766,59.0382,104991.0
2022-02-15 12:15:00,67.11,67.11,66.99,67.0,98468.0,59.0382,59.0382,58.9326,58.9414,98468.0
2022-02-15 12:20:00,67.01,67.04,66.94,66.99,115285.0,58.9502,58.9766,58.8886,58.9326,115285.0
2022-02-15 12:25:00,67.0,67.12,66.97,67.08,67986.0,58.9414,59.047,58.915,59.0118,67986.0
2022-02-15 12:30:00,67.08,67.15,67.06,67.1,89720.0,59.0118,59.0734,58.9942,59.0294,89720.0
2022-02-15 12:35:00,67.1,67.15,67.04,67.1,53640.0,59.0294,59.0734,58.9766,59.0294,53640.0
2022-02-15 12:40:00,67.1,67.15,67.09,67.14,46894.0,59.0294,59.0734,59.0206,59.0646,46894.0
2022-02-15 12:45:00,67.14,67.16,66.99,66.99,81379.0,59.0646,59.0822,58.9326,58.9326,81379.0
2022-02-15 12:50:00,66.98,67.08,66.98,67.07,47859.0,58.9238,59.0118,58.9238,59.003,47859.0
2022-02-15 12:55:00,67.07,67.08,67.03,67.06,174552.0,59.003,59.0118,58.9678,58.9942,174552.0
2022-02-15 13:00:00,67.06,67.11,67.01,67.06,105572.0,58.9942,59.0382,58.9502,58.9942,105572.0
2022-02-15 13:05:00,67.06,67.14,67.05,67.1,144163.0,58.9942,59.0646,58.9854,59.0294,144163.0
2022-02-15 13:10:00,67.09,67.12,67.05,67.08,47386.0,59.0206,59.047,58.9854,59.0118,47386.0
2022-02-15 13:15:00,67.08,67.09,67.0,67.02,66590.0,59.0118,59.0206,58.9414,58.959,66590.0
2022-02-15 13:20:00,67.02,67.15,67.02,67.12,71890.0,58.959,59.0734,58.959,59.047,71890.0
2022-02-15 13:25:00,67.12,67.2,67.11,67.17,61355.0,59.047,59.1174,59.0382,59.091,61355.0
2022-02-15 13:30:00,67.18,67.24,67.16,67.22,46166.0,59.0998,59.1526,59.0822,59.135,46166.0
2022-02-15 13:35:00,67.23,67.23,67.19,67.23,42030.0,59.1438,59.1438,59.1086,59.1438,42030.0
2022-02-15 13:40:00,67.23,67.31,67.22,67.27,69702.0,59.1438,59.2141,59.135,59.1789,69702.0
2022-02-15 13:45:00,67.27,67.33,67.24,67.32,69806.0,59.1789,59.2317,59.1526,59.2229,69806.0
2022-02-15 13:50:00,67.31,67.35,67.28,67.32,47258.0,59.2141,59.2493,59.1877,59.2229,47258.0
2022-02-15 13:55:00,67.31,67.32,67.27,67.3,63241.0,59.2141,59.2229,59.1789,59.2053,63241.0
2022-02-15 14:00:00,67.3,67.33,67.24,67.25,90298.0,59.2053,59.2317,59.1526,59.1614,90298.0
2022-02-15 14:05:00,67.25,67.26,67.18,67.24,69336.0,59.1614,59.1702,59.0998,59.1526,69336.0
2022-02-15 14:10:00,67.23,67.34,67.23,67.34,92076.0,59.1438,59.2405,59.1438,59.2405,92076.0
2022-02-15 14:15:00,67.35,67.4,67.28,67.38,85786.0,59.2493,59.2933,59.1877,59.2757,85786.0
2022-02-15 14:20:00,67.37,67.4,67.3,67.31,126811.0,59.2669,59.2933,59.2053,59.2141,126811.0
2022-02-15 14:25:00,67.31,67.36,67.3,67.33,58232.0,59.2141,59.2581,59.2053,59.2317,58232.0
2022-02-15 14:30:00,67.32,67.35,67.29,67.3,65776.0,59.2229,59.2493,59.1965,59.2053,65776.0
2022-02-15 14:35:00,67.3,67.34,67.27,67.29,58981.0,59.2053,59.2405,59.1789,59.1965,58981.0
2022-02-15 14:40:00,67.29,67.37,67.26,67.34,115459.0,59.1965,59.2669,59.1702,59.2405,115459.0
2022-02-15 14:45:00,67.34,67.37,67.27,67.28,93702.0,59.2405,59.2669,59.1789,59.1877,93702.0
2022-02-15 14:50:00,67.28,67.3,67.23,67.25,90423.0,59.1877,59.2053,59.1438,59.1614,90423.0
2022-02-15 14:55:00,67.25,67.3,67.22,67.25,80992.0,59.1614,59.2053,59.135,59.1614,80992.0
2022-02-15 15:00:00,67.25,67.27,67.23,67.25,74274.0,59.1614,59.1789,59.1438,59.1614,74274.0
2022-02-15 15:05:00,67.25,67.27,67.22,67.23,74607.0,59.1614,59.1789,59.135,59.1438,74607.0
2022-02-15 15:10:00,67.24,67.27,67.22,67.25,112109.0,59.1526,59.1789,59.135,59.1614,112109.0
2022-02-15 15:15:00,67.25,67.26,67.21,67.23,146656.0,59.1614,59.1702,59.1262,59.1438,146656.0
2022-02-15 15:20:00,67.24,67.24,67.14,67.16,128062.0,59.1526,59.1526,59.0646,59.0822,128062.0
2022-02-15 15:25:00,67.16,67.18,67.1,67.13,105346.0,59.0822,59.0998,59.0294,59.0558,105346.0
2022-02-15 15:30:00,67.12,67.13,66.97,67.03,355110.0,59.047,59.0558,58.915,58.9678,355110.0
2022-02-15 15:35:00,67.03,67.08,66.86,66.87,271207.0,58.9678,59.0118,58.8183,58.8271,271207.0
2022-02-15 15:40:00,66.87,66.94,66.81,66.91,274894.0,58.8271,58.8886,58.7743,58.8622,274894.0
2022-02-15 15:45:00,66.91,66.92,66.76,66.82,422830.0,58.8622,58.871,58.7303,58.7831,422830.0
2022-02-15 15:50:00,66.83,67.16,66.83,67.08,518740.0,58.7919,59.0822,58.7919,59.0118,518740.0
2022-02-15 15:55:00,67.09,67.17,66.99,67.0,688076.0,59.0206,59.091,58.9326,58.9414,688076.0
2022-02-16 09:30:00,66.54,66.91,66.54,66.87,19153.0,58.5368,58.8622,58.5368,58.8271,19153.0
2022-02-16 09:35:00,66.89,67.09,66.81,66.84,325113.0,58.8447,59.0206,58.7743,58.8007,325113.0
2022-02-16 09:40:00,66.84,67.22,66.82,66.96,306588.0,58.8007,59.135,58.7831,58.9062,306588.0
2022-02-16 09:45:00,66.97,67.43,66.96,67.23,181887.0,58.915,59.3197,58.9062,59.1438,181887.0
2022-02-16 09:50:00,67.22,67.26,66.7,66.75,199280.0,59.135,59.1702,58.6775,58.7215,199280.0
2022-02-16 09:55:00,66.75,66.85,66.61,66.82,150539.0,58.7215,58.8095,58.5983,58.7831,150539.0
2022-02-16 10:00:00,66.82,66.99,66.76,66.84,95564.0,58.7831,58.9326,58.7303,58.8007,95564.0
2022-02-16 10:05:00,66.82,66.9,66.74,66.76,101805.0,58.7831,58.8535,58.7127,58.7303,101805.0
2022-02-16 10:10:00,66.75,66.98,66.72,66.91,74897.0,58.7215,58.9238,58.6951,58.8622,74897.0
2022-02-16 10:15:00,66.91,66.94,66.78,66.85,84261.0,58.8622,58.8886,58.7479,58.8095,84261.0
2022-02-16 10:20:00,66.85,66.91,66.81,66.91,44674.0,58.8095,58.8622,58.7743,58.8622,44674.0
2022-02-16 10:25:00,66.91,67.1,66.91,67.07,95883.0,58.8622,59.0294,58.8622,59.003,95883.0
2022-02-16 10:30:00,67.06,67.1,67.0,67.08,87903.0,58.9942,59.0294,58.9414,59.0118,87903.0
2022-02-16 10:35:00,67.08,67.18,67.04,67.06,79729.0,59.0118,59.0998,58.9766,58.9942,79729.0
2022-02-16 10:40:00,67.06,67.06,66.94,67.0,63888.0,58.9942,58.9942,58.8886,58.9414,63888.0
2022-02-16 10:45:00,66.99,67.0,66.93,66.95,67086.0,58.9326,58.9414,58.8798,58.8974,67086.0
2022-02-16 10:50:00,66.95,67.07,66.91,66.92,78873.0,58.8974,59.003,58.8622,58.871,78873.0
2022-02-16 10:55:00,66.92,66.92,66.8,66.86,67373.0,58.871,58.871,58.7655,58.8183,67373.0
2022-02-16 11:00:00,66.86,66.91,66.81,66.87,42554.0,58.8183,58.8622,58.7743,58.8271,42554.0
2022-02-16 11:05:00,66.88,66.91,66.8,66.87,61913.0,58.8359,58.8622,58.7655,58.8271,61913.0
2022-02-16 11:10:00,66.86,66.9,66.76,66.9,63005.0,58.8183,58.8535,58.7303,58.8535,63005.0
2022-02-16 11:15:00,66.91,67.0,66.87,66.87,63566.0,58.8622,58.9414,58.8271,58.8271,63566.0
2022-02-16 11:20:00,66.87,66.94,66.85,66.89,42653.0,58.8271,58.8886,58.8095,58.8447,42653.0
2022-02-16 11:25:00,66.89,66.93,66.85,66.91,47845.0,58.8447,58.8798,58.8095,58.8622,47845.0
2022-02-16 11:30:00,66.9,66.94,66.85,66.9,61340.0,58.8535,58.8886,58.8095,58.8535,61340.0
2022-02-16 11:35:00,66.9,66.93,66.86,66.91,70932.0,58.8535,58.8798,58.8183,58.8622,70932.0
2022-02-16 11:40:00,66.91,66.93,66.82,66.9,85709.0,58.8622,58.8798,58.7831,58.8535,85709.0
2022-02-16 11:45:00,66.91,66.92,66.81,66.86,33358.0,58.8622,58.871,58.7743,58.8183,33358.0
2022-02-16 11:50:00,66.86,66.86,66.79,66.81,39410.0,58.8183,58.8183,58.7567,58.7743,39410.0
2022-02-16 11:55:00,66.81,66.91,66.8,66.81,109015.0,58.7743,58.8622,58.7655,58.7743,109015.0
2022-02-16 12:00:00,66.81,66.82,66.72,66.73,72102.0,58.7743,58.7831,58.6951,58.7039,72102.0
2022-02-16 12:05:00,66.73,66.79,66.73,66.77,65596.0,58.7039,58.7567,58.7039,58.7391,65596.0
2022-02-16 12:10:00,66.78,66.88,66.77,66.87,111513.0,58.7479,58.8359,58.7391,58.8271,111513.0
2022-02-16 12:15:00,66.87,66.93,66.84,66.88,111913.0,58.8271,58.8798,58.8007,58.8359,111913.0
2022-02-16 12:20:00,66.88,66.88,66.78,66.81,102147.0,58.8359,58.8359,58.7479,58.7743,102147.0
2022-02-16 12:25:00,66.81,66.84,66.71,66.72,90956.0,58.7743,58.8007,58.6863,58.6951,90956.0
2022-02-16 12:30:00,66.72,66.73,66.49,66.51,91937.0,58.6951,58.7039,58.4928,58.5104,91937.0
2022-02-16 12:35:00,66.5,66.55,66.45,66.55,78755.0,58.5016,58.5455,58.4576,58.5455,78755.0
2022-02-16 12:40:00,66.54,66.59,66.52,66.53,60720.0,58.5368,58.5807,58.5192,58.528,60720.0
2022-02-16 12:45:00,66.53,66.56,66.49,66.5,101683.0,58.528,58.5543,58.4928,58.5016,101683.0
2022-02-16 12:50:00,66.52,66.58,66.47,66.53,111239.0,58.5192,58.5719,58.4752,58.528,111239.0
2022-02-16 12:55:00,66.53,66.59,66.53,66.53,43310.0,58.528,58.5807,58.528,58.528,43310.0
2022-02-16 13:00:00,66.53,66.58,66.51,66.55,32150.0,58.528,58.5719,58.5104,58.5455,32150.0
2022-02-16 13:05:00,66.56,66.61,66.54,66.58,46154.0,58.5543,58.5983,58.5368,58.5719,46154.0
2022-02-16 13:10:00,66.58,66.59,66.55,66.57,47913.0,58.5719,58.5807,58.5455,58.5631,47913.0
2022-02-16 13:15:00,66.58,66.6,66.56,66.59,51989.0,58.5719,58.5895,58.5543,58.5807,51989.0
2022-02-16 13:20:00,66.59,66.6,66.56,66.59,40170.0,58.5807,58.5895,58.5543,58.5807,40170.0
2022-02-16 13:25:00,66.59,66.59,66.49,66.49,82095.0,58.5807,58.5807,58.4928,58.4928,82095.0
2022-02-16 13:30:00,66.5,66.56,66.48,66.54,71573.0,58.5016,58.5543,58.484,58.5368,71573.0
2022-02-16 13:35:00,66.54,66.59,66.53,66.57,51931.0,58.5368,58.5807,58.528,58.5631,51931.0
2022-02-16 13:40:00,66.57,66.57,66.49,66.5,54440.0,58.5631,58.5631,58.4928,58.5016,54440.0
2022-02-16 13:45:00,66.51,66.57,66.5,66.54,91343.0,58.5104,58.5631,58.5016,58.5368,91343.0
2022-02-16 13:50:00,66.54,66.63,66.54,66.61,82788.0,58.5368,58.6159,58.5368,58.5983,82788.0
2022-02-16 13:55:00,66.6,66.64,66.53,66.62,71766.0,58.5895,58.6247,58.528,58.6071,71766.0
2022-02-16 14:00:00,66.62,66.86,66.43,66.71,234978.0,58.6071,58.8183,58.44,58.6863,234978.0
2022-02-16 14:05:00,66.72,66.81,66.58,66.7,239246.0,58.6951,58.7743,58.5719,58.6775,239246.0
2022-02-16 14:10:00,66.7,66.73,66.57,66.65,208208.0,58.6775,58.7039,58.5631,58.6335,208208.0
2022-02-16 14:15:00,66.66,66.85,66.66,66.83,120015.0,58.6423,58.8095,58.6423,58.7919,120015.0
2022-02-16 14:20:00,66.82,66.97,66.78,66.95,184533.0,58.7831,58.915,58.7479,58.8974,184533.0
2022-02-16 14:25:00,66.93,67.0,66.9,66.99,123927.0,58.8798,58.9414,58.8535,58.9326,123927.0
2022-02-16 14:30:00,66.98,67.13,66.98,67.02,172533.0,58.9238,59.0558,58.9238,58.959,172533.0
2022-02-16 14:35:00,67.03,67.08,66.9,66.95,189756.0,58.9678,59.0118,58.8535,58.8974,189756.0
2022-02-16 14:40:00,66.94,66.96,66.8,66.86,140387.0,58.8886,58.9062,58.7655,58.8183,140387.0
2022-02-16 14:45:00,66.86,66.89,66.8,66.82,114115.0,58.8183,58.8447,58.7655,58.7831,114115.0
2022-02-16 14:50:00,66.81,66.87,66.79,66.84,127445.0,58.7743,58.8271,58.7567,58.8007,127445.0
2022-02-16 14:55:00,66.84,66.96,66.8,66.95,140233.0,58.8007,58.9062,58.7655,58.8974,140233.0
2022-02-16 15:00:00,66.95,67.07,66.91,67.05,169435.0,58.8974,59.003,58.8622,58.9854,169435.0
2022-02-16 15:05:00,67.06,67.11,67.0,67.01,163686.0,58.9942,59.0382,58.9414,58.9502,163686.0
2022-02-16 15:10:00,67.01,67.01,66.9,66.95,107950.0,58.9502,58.9502,58.8535,58.8974,107950.0
2022-02-16 15:15:00,66.96,67.01,66.92,67.01,115935.0,58.9062,58.9502,58.871,58.9502,115935.0
2022-02-16 15:20:00,67.01,67.05,66.93,66.97,164507.0,58.9502,58.9854,58.8798,58.915,164507.0
2022-02-16 15:25:00,66.97,67.01,66.92,67.0,82263.0,58.915,58.9502,58.871,58.9414,82263.0
2022-02-16 15:30:00,67.0,67.02,66.91,66.95,155760.0,58.9414,58.959,58.8622,58.8974,155760.0
2022-02-16 15:35:00,66.96,67.05,66.95,67.05,179593.0,58.9062,58.9854,58.8974,58.9854,179593.0
2022-02-16 15:40:00,67.05,67.06,67.0,67.02,143809.0,58.9854,58.9942,58.9414,58.959,143809.0
2022-02-16 15:45:00,67.01,67.11,66.94,67.11,271817.0,58.9502,59.0382,58.8886,59.0382,271817.0
2022-02-16 15:50:00,67.12,67.2,67.07,67.09,475735.0,59.047,59.1174,59.003,59.0206,475735.0
2022-02-16 15:55:00,67.09,67.11,66.91,66.95,593451.0,59.0206,59.0382,58.8622,58.8974,593451.0
2022-02-17 09:30:00,66.33,66.51,66.24,66.47,391105.0,58.352,58.5104,58.2728,58.4752,391105.0
2022-02-17 09:35:00,66.49,66.63,66.35,66.56,227614.0,58.4928,58.6159,58.3696,58.5543,227614.0
2022-02-17 09:40:00,66.58,66.64,66.13,66.43,277448.0,58.5719,58.6247,58.1761,58.44,277448.0
2022-02-17 09:45:00,66.43,66.45,66.2,66.3,184773.0,58.44,58.4576,58.2376,58.3256,184773.0
2022-02-17 09:50:00,66.31,66.31,65.97,65.98,218164.0,58.3344,58.3344,58.0353,58.0441,218164.0
2022-02-17 09:55:00,65.99,66.04,65.7,65.73,290419.0,58.0529,58.0969,57.7978,57.8242,290419.0
2022-02-17 10:00:00,65.73,65.76,65.56,65.57,460413.0,57.8242,57.8506,57.6746,57.6834,460413.0
2022-02-17 10:05:00,65.58,65.72,65.54,65.63,300929.0,57.6922,57.8154,57.657,57.7362,300929.0
2022-02-17 10:10:00,65.63,65.82,65.6,65.81,176809.0,57.7362,57.9034,57.7098,57.8946,176809.0
2022-02-17 10:15:00,65.82,65.89,65.74,65.75,212211.0,57.9034,57.9649,57.833,57.8418,212211.0
2022-02-17 10:20:00,65.74,65.74,65.44,65.45,316624.0,57.833,57.833,57.5691,57.5779,316624.0
2022-02-17 10:25:00,65.45,65.46,65.34,65.44,245352.0,57.5779,57.5867,57.4811,57.5691,245352.0
2022-02-17 10:30:00,65.45,65.57,65.38,65.52,218777.0,57.5779,57.6834,57.5163,57.6394,218777.0
2022-02-17 10:35:00,65.5,65.5,65.38,65.41,151954.0,57.6218,57.6218,57.5163,57.5427,151954.0
2022-02-17 10:40:00,65.4,65.47,65.35,65.42,152728.0,57.5339,57.5954,57.4899,57.5515,152728.0
2022-02-17 10:45:00,65.41,65.55,65.22,65.33,295643.0,57.5427,57.6658,57.3755,57.4723,295643.0
2022-02-17 10:50:00,65.33,65.41,65.23,65.34,172091.0,57.4723,57.5427,57.3843,57.4811,172091.0
2022-02-17 10:55:00,65.33,65.59,65.32,65.56,189975.0,57.4723,57.701,57.4635,57.6746,189975.0
2022-02-17 11:00:00,65.55,65.56,65.46,65.48,158780.0,57.6658,57.6746,57.5867,57.6042,158780.0
2022-02-17 11:05:00,65.49,65.63,65.49,65.63,104743.0,57.613,57.7362,57.613,57.7362,104743.0
2022-02-17 11:10:00,65.61,65.73,65.59,65.71,125763.0,57.7186,57.8242,57.701,57.8066,125763.0
2022-02-17 11:15:00,65.7,65.71,65.61,65.66,100747.0,57.7978,57.8066,57.7186,57.7626,100747.0
2022-02-17 11:20:00,65.65,65.67,65.55,65.55,90760.0,57.7538,57.7714,57.6658,57.6658,90760.0
2022-02-17 11:25:00,65.55,65.65,65.55,65.63,121805.0,57.6658,57.7538,57.6658,57.7362,121805.0
2022-02-17 11:30:00,65.62,65.63,65.54,65.54,210937.0,57.7274,57.7362,57.657,57.657,210937.0
2022-02-17 11:35:00,65.55,65.58,65.41,65.42,108575.0,57.6658,57.6922,57.5427,57.5515,108575.0
2022-02-17 11:40:00,65.42,65.52,65.39,65.48,71330.0,57.5515,57.6394,57.5251,57.6042,71330.0
2022-02-17 11:45:00,65.48,65.59,65.44,65.58,104771.0,57.6042,57.701,57.5691,57.6922,104771.0
2022-02-17 11:50:00,65.57,65.59,65.47,65.48,116476.0,57.6834,57.701,57.5954,57.6042,116476.0
2022-02-17 11:55:00,65.48,65.51,65.4,65.46,92596.0,57.6042,57.6306,57.5339,57.5867,92596.0
2022-02-17 12:00:00,65.46,65.56,65.42,65.56,138014.0,57.5867,57.6746,57.5515,57.6746,138014.0
2022-02-17 12:05:00,65.56,65.62,65.5,65.51,127700.0,57.6746,57.7274,57.6218,57.6306,127700.0
2022-02-17 12:10:00,65.51,65.57,65.49,65.56,137627.0,57.6306,57.6834,57.613,57.6746,137627.0
2022-02-17 12:15:00,65.56,65.59,65.51,65.58,95466.0,57.6746,57.701,57.6306,57.6922,95466.0
2022-02-17 12:20:00,65.58,65.59,65.49,65.5,85868.0,57.6922,57.701,57.613,57.6218,85868.0
2022-02-17 12:25:00,65.51,65.53,65.42,65.43,84814.0,57.6306,57.6482,57.5515,57.5603,84814.0
2022-02-17 12:30:00,65.42,65.47,65.38,65.45,179636.0,57.5515,57.5954,57.5163,57.5779,179636.0
2022-02-17 12:35:00,65.45,65.48,65.32,65.34,74200.0,57.5779,57.6042,57.4635,57.4811,74200.0
2022-02-17 12:40:00,65.33,65.35,65.25,65.26,105754.0,57.4723,57.4899,57.4019,57.4107,105754.0
2022-02-17 12:45:00,65.26,65.28,65.11,65.12,142135.0,57.4107,57.4283,57.2787,57.2875,142135.0
2022-02-17 12:50:00,65.11,65.14,65.08,65.1,172152.0,57.2787,57.3051,57.2524,57.27,172152.0
2022-02-17 12:55:00,65.11,65.28,65.08,65.27,125577.0,57.2787,57.4283,57.2524,57.4195,125577.0
2022-02-17 13:00:00,65.27,65.36,65.27,65.32,90508.0,57.4195,57.4987,57.4195,57.4635,90508.0
2022-02-17 13:05:00,65.31,65.34,65.27,65.3,76184.0,57.4547,57.4811,57.4195,57.4459,76184.0
2022-02-17 13:10:00,65.3,65.32,65.17,65.2,120590.0,57.4459,57.4635,57.3315,57.3579,120590.0
2022-02-17 13:15:00,65.18,65.22,65.12,65.14,128725.0,57.3403,57.3755,57.2875,57.3051,128725.0
2022-02-17 13:20:00,65.13,65.16,64.98,65.01,435552.0,57.2963,57.3227,57.1644,57.1908,435552.0
2022-02-17 13:25:00,65.01,65.03,64.96,65.01,142363.0,57.1908,57.2084,57.1468,57.1908,142363.0
2022-02-17 13:30:00,65.02,65.03,64.91,64.92,280197.0,57.1996,57.2084,57.1028,57.1116,280197.0
2022-02-17 13:35:00,64.91,64.95,64.82,64.83,137401.0,57.1028,57.138,57.0236,57.0324,137401.0
2022-02-17 13:40:00,64.83,64.84,64.74,64.76,200055.0,57.0324,57.0412,56.9533,56.9708,200055.0
2022-02-17 13:45:00,64.76,64.82,64.71,64.71,204473.0,56.9708,57.0236,56.9269,56.9269,204473.0
2022-02-17 13:50:00,64.71,64.76,64.65,64.75,178580.0,56.9269,56.9708,56.8741,56.962,178580.0
2022-02-17 13:55:00,64.75,64.79,64.66,64.72,206345.0,56.962,56.9972,56.8829,56.9357,206345.0
2022-02-17 14:00:00,64.72,64.76,64.63,64.67,194621.0,56.9357,56.9708,56.8565,56.8917,194621.0
2022-02-17 14:05:00,64.68,64.71,64.59,64.61,164729.0,56.9005,56.9269,56.8213,56.8389,164729.0
2022-02-17 14:10:00,64.61,64.62,64.53,64.6,202785.0,56.8389,56.8477,56.7685,56.8301,202785.0
2022-02-17 14:15:00,64.6,64.63,64.53,64.53,187199.0,56.8301,56.8565,56.7685,56.7685,187199.0
2022-02-17 14:20:00,64.52,64.53,64.32,64.33,239912.0,56.7597,56.7685,56.5838,56.5926,239912.0
2022-02-17 14:25:00,64.32,64.4,64.31,64.38,157481.0,56.5838,56.6541,56.575,56.6366,157481.0
2022-02-17 14:30:00,64.39,64.46,64.35,64.43,173492.0,56.6453,56.7069,56.6102,56.6805,173492.0
2022-02-17 14:35:00,64.44,64.52,64.38,64.52,239547.0,56.6893,56.7597,56.6366,56.7597,239547.0
2022-02-17 14:40:00,64.52,64.58,64.48,64.57,148390.0,56.7597,56.8125,56.7245,56.8037,148390.0
2022-02-17 14:45:00,64.57,64.6,64.51,64.58,184058.0,56.8037,56.8301,56.7509,56.8125,184058.0
2022-02-17 14:50:00,64.58,64.58,64.5,64.51,97397.0,56.8125,56.8125,56.7421,56.7509,97397.0
2022-02-17 14:55:00,64.5,64.56,64.46,64.48,131859.0,56.7421,56.7949,56.7069,56.7245,131859.0
2022-02-17 15:00:00,64.49,64.53,64.43,64.46,173176.0,56.7333,56.7685,56.6805,56.7069,173176.0
2022-02-17 15:05:00,64.45,64.48,64.33,64.34,211620.0,56.6981,56.7245,56.5926,56.6014,211620.0
2022-02-17 15:10:00,64.34,64.35,64.25,64.26,204423.0,56.6014,56.6102,56.5222,56.531,204423.0
2022-02-17 15:15:00,64.26,64.28,64.2,64.28,255659.0,56.531,56.5486,56.4782,56.5486,255659.0
2022-02-17 15:20:00,64.28,64.44,64.27,64.38,248264.0,56.5486,56.6893,56.5398,56.6366,248264.0
2022-02-17 15:25:00,64.38,64.45,64.37,64.41,198106.0,56.6366,56.6981,56.6278,56.6629,198106.0
2022-02-17 15:30:00,64.4,64.5,64.32,64.39,360730.0,56.6541,56.7421,56.5838,56.6453,360730.0
2022-02-17 15:35:00,64.39,64.56,64.38,64.5,363700.0,56.6453,56.7949,56.6366,56.7421,363700.0
2022-02-17 15:40:00,64.49,64.62,64.43,64.59,449678.0,56.7333,56.8477,56.6805,56.8213,449678.0
2022-02-17 15:45:00,64.59,64.71,64.56,64.6,613324.0,56.8213,56.9269,56.7949,56.8301,613324.0
2022-02-17 15:50:00,64.61,64.65,64.4,64.64,939708.0,56.8389,56.8741,56.6541,56.8653,939708.0
2022-02-17 15:55:00,64.64,64.78,64.63,64.71,1678028.0,56.8653,56.9884,56.8565,56.9269,1678028.0
2022-02-18 09:30:00,64.11,64.7,64.11,64.45,581851.0,56.399,56.9181,56.399,56.6981,581851.0
2022-02-18 09:35:00,64.46,64.8,64.26,64.77,200423.0,56.7069,57.006,56.531,56.9796,200423.0
2022-02-18 09:40:00,64.76,64.83,64.26,64.26,343534.0,56.9708,57.0324,56.531,56.531,343534.0
2022-02-18 09:45:00,64.24,64.86,64.22,64.77,262187.0,56.5134,57.0588,56.4958,56.9796,262187.0
2022-02-18 09:50:00,64.79,64.98,64.71,64.87,140156.0,56.9972,57.1644,56.9269,57.0676,140156.0
2022-02-18 09:55:00,64.89,64.91,64.78,64.81,118589.0,57.0852,57.1028,56.9884,57.0148,118589.0
2022-02-18 10:00:00,64.82,64.88,64.7,64.81,117889.0,57.0236,57.0764,56.9181,57.0148,117889.0
2022-02-18 10:05:00,64.81,64.81,64.59,64.72,125278.0,57.0148,57.0148,56.8213,56.9357,125278.0
2022-02-18 10:10:00,64.72,64.79,64.63,64.78,291409.0,56.9357,56.9972,56.8565,56.9884,291409.0
2022-02-18 10:15:00,64.77,64.86,64.62,64.72,248523.0,56.9796,57.0588,56.8477,56.9357,248523.0
2022-02-18 10:20:00,64.7,64.8,64.59,64.64,136849.0,56.9181,57.006,56.8213,56.8653,136849.0
2022-02-18 10:25:00,64.64,64.66,64.54,64.56,105958.0,56.8653,56.8829,56.7773,56.7949,105958.0
2022-02-18 10:30:00,64.56,64.57,64.42,64.53,156175.0,56.7949,56.8037,56.6717,56.7685,156175.0
2022-02-18 10:35:00,64.52,64.58,64.41,64.45,200162.0,56.7597,56.8125,56.6629,56.6981,200162.0
2022-02-18 10:40:00,64.46,64.5,64.38,64.48,121678.0,56.7069,56.7421,56.6366,56.7245,121678.0
2022-02-18 10:45:00,64.48,64.51,64.33,64.38,112592.0,56.7245,56.7509,56.5926,56.6366,112592.0
2022-02-18 10:50:00,64.39,64.46,64.34,64.36,176393.0,56.6453,56.7069,56.6014,56.619,176393.0
2022-02-18 10:55:00,64.36,64.38,64.22,64.23,123551.0,56.619,56.6366,56.4958,56.5046,123551.0
2022-02-18 11:00:00,64.23,64.28,63.98,64.01,300927.0,56.5046,56.5486,56.2847,56.3111,300927.0
2022-02-18 11:05:00,64.02,64.09,63.97,63.98,208485.0,56.3199,56.3814,56.2759,56.2847,208485.0
2022-02-18 11:10:00,63.99,64.05,63.89,64.02,258284.0,56.2935,56.3462,56.2055,56.3199,258284.0
2022-02-18 11:15:00,64.01,64.06,63.97,64.03,133680.0,56.3111,56.355,56.2759,56.3286,133680.0
2022-02-18 11:20:00,64.04,64.13,64.03,64.11,119642.0,56.3374,56.4166,56.3286,56.399,119642.0
2022-02-18 11:25:00,64.11,64.19,64.1,64.12,136682.0,56.399,56.4694,56.3902,56.4078,136682.0
2022-02-18 11:30:00,64.13,64.16,64.0,64.08,113136.0,56.4166,56.443,56.3023,56.3726,113136.0
2022-02-18 11:35:00,64.08,64.19,64.03,64.18,148545.0,56.3726,56.4694,56.3286,56.4606,148545.0
2022-02-18 11:40:00,64.17,64.19,64.04,64.06,163709.0,56.4518,56.4694,56.3374,56.355,163709.0
2022-02-18 11:45:00,64.06,64.13,63.99,64.04,87721.0,56.355,56.4166,56.2935,56.3374,87721.0
2022-02-18 11:50:00,64.04,64.05,63.94,63.97,130595.0,56.3374,56.3462,56.2495,56.2759,130595.0
2022-02-18 11:55:00,63.98,63.98,63.78,63.84,163417.0,56.2847,56.2847,56.1087,56.1615,163417.0
2022-02-18 12:00:00,63.84,63.9,63.78,63.88,111018.0,56.1615,56.2143,56.1087,56.1967,111018.0
2022-02-18 12:05:00,63.88,63.94,63.86,63.93,152995.0,56.1967,56.2495,56.1791,56.2407,152995.0
2022-02-18 12:10:00,63.93,64.02,63.91,63.96,152844.0,56.2407,56.3199,56.2231,56.2671,152844.0
2022-02-18 12:15:00,63.95,64.13,63.93,64.03,119343.0,56.2583,56.4166,56.2407,56.3286,119343.0
2022-02-18 12:20:00,64.03,64.05,63.98,63.99,114787.0,56.3286,56.3462,56.2847,56.2935,114787.0
2022-02-18 12:25:00,64.0,64.06,63.97,63.99,110187.0,56.3023,56.355,56.2759,56.2935,110187.0
2022-02-18 12:30:00,63.99,64.05,63.87,64.0,191444.0,56.2935,56.3462,56.1879,56.3023,191444.0
2022-02-18 12:35:00,64.0,64.03,63.88,63.91,170826.0,56.3023,56.3286,56.1967,56.2231,170826.0
2022-02-18 12:40:00,63.91,64.03,63.91,63.98,153259.0,56.2231,56.3286,56.2231,56.2847,153259.0
2022-02-18 12:45:00,63.98,63.98,63.87,63.88,132930.0,56.2847,56.2847,56.1879,56.1967,132930.0
2022-02-18 12:50:00,63.88,63.96,63.84,63.88,161999.0,56.1967,56.2671,56.1615,56.1967,161999.0
2022-02-18 12:55:00,63.88,63.89,63.78,63.79,197580.0,56.1967,56.2055,56.1087,56.1175,197580.0
2022-02-18 13:00:00,63.8,63.87,63.78,63.83,154079.0,56.1263,56.1879,56.1087,56.1527,154079.0
2022-02-18 13:05:00,63.83,63.86,63.77,63.86,160821.0,56.1527,56.1791,56.0999,56.1791,160821.0
2022-02-18 13:10:00,63.86,63.88,63.79,63.8,79820.0,56.1791,56.1967,56.1175,56.1263,79820.0
2022-02-18 13:15:00,63.81,63.83,63.7,63.76,124761.0,56.1351,56.1527,56.0383,56.0911,124761.0
2022-02-18 13:20:00,63.76,63.96,63.75,63.96,94031.0,56.0911,56.2671,56.0823,56.2671,94031.0
2022-02-18 13:25:00,63.96,63.96,63.84,63.85,79937.0,56.2671,56.2671,56.1615,56.1703,79937.0
2022-02-18 13:30:00,63.84,63.87,63.82,63.84,118782.0,56.1615,56.1879,56.1439,56.1615,118782.0
2022-02-18 13:35:00,63.84,63.9,63.83,63.89,110727.0,56.1615,56.2143,56.1527,56.2055,110727.0
2022-02-18 13:40:00,63.89,63.91,63.82,63.87,88172.0,56.2055,56.2231,56.1439,56.1879,88172.0
2022-02-18 13:45:00,63.86,63.95,63.86,63.93,172071.0,56.1791,56.2583,56.1791,56.2407,172071.0
2022-02-18 13:50:00,63.92,63.98,63.91,63.98,117220.0,56.2319,56.2847,56.2231,56.2847,117220.0
2022-02-18 13:55:00,63.98,63.98,63.89,63.91,105977.0,56.2847,56.2847,56.2055,56.2231,105977.0
2022-02-18 14:00:00,63.92,63.97,63.86,63.95,94555.0,56.2319,56.2759,56.1791,56.2583,94555.0
2022-02-18 14:05:00,63.95,63.99,63.88,63.94,57837.0,56.2583,56.2935,56.1967,56.2495,57837.0
2022-02-18 14:10:00,63.93,63.99,63.91,63.98,59783.0,56.2407,56.2935,56.2231,56.2847,59783.0
2022-02-18 14:15:00,63.98,64.09,63.97,64.06,112482.0,56.2847,56.3814,56.2759,56.355,112482.0
2022-02-18 14:20:00,64.06,64.15,64.05,64.14,224381.0,56.355,56.4342,56.3462,56.4254,224381.0
2022-02-18 14:25:00,64.14,64.2,64.11,64.19,94113.0,56.4254,56.4782,56.399,56.4694,94113.0
2022-02-18 14:30:00,64.19,64.31,64.17,64.25,137416.0,56.4694,56.575,56.4518,56.5222,137416.0
2022-02-18 14:35:00,64.25,64.25,64.07,64.09,133684.0,56.5222,56.5222,56.3638,56.3814,133684.0
2022-02-18 14:40:00,64.09,64.09,64.0,64.01,92306.0,56.3814,56.3814,56.3023,56.3111,92306.0
2022-02-18 14:45:00,64.01,64.05,63.97,63.97,156768.0,56.3111,56.3462,56.2759,56.2759,156768.0
2022-02-18 14:50:00,63.96,64.18,63.94,64.18,190596.0,56.2671,56.4606,56.2495,56.4606,190596.0
2022-02-18 14:55:00,64.19,64.26,64.16,64.24,137970.0,56.4694,56.531,56.443,56.5134,137970.0
2022-02-18 15:00:00,64.23,64.29,64.06,64.1,252387.0,56.5046,56.5574,56.355,56.3902,252387.0
2022-02-18 15:05:00,64.09,64.17,63.94,64.02,223617.0,56.3814,56.4518,56.2495,56.3199,223617.0
2022-02-18 15:10:00,64.03,64.13,64.0,64.06,127625.0,56.3286,56.4166,56.3023,56.355,127625.0
2022-02-18 15:15:00,64.06,64.13,63.96,63.98,141284.0,56.355,56.4166,56.2671,56.2847,141284.0
2022-02-18 15:20:00,63.99,64.05,63.92,63.93,142375.0,56.2935,56.3462,56.2319,56.2407,142375.0
2022-02-18 15:25:00,63.93,64.01,63.89,63.91,146960.0,56.2407,56.3111,56.2055,56.2231,146960.0
2022-02-18 15:30:00,63.91,63.93,63.78,63.85,219154.0,56.2231,56.2407,56.1087,56.1703,219154.0
2022-02-18 15:35:00,63.85,64.01,63.82,63.98,188285.0,56.1703,56.3111,56.1439,56.2847,188285.0
2022-02-18 15:40:00,63.97,64.22,63.97,64.18,210315.0,56.2759,56.4958,56.2759,56.4606,210315.0
2022-02-18 15:45:00,64.19,64.29,64.05,64.22,378785.0,56.4694,56.5574,56.3462,56.4958,378785.0
2022-02-18 15:50:00,64.2,64.22,64.04,64.16,637278.0,56.4782,56.4958,56.3374,56.443,637278.0
2022-02-18 15:55:00,64.16,64.23,64.09,64.14,938023.0,56.443,56.5046,56.3814,56.4254,938023.0
2022-02-22 09:30:00,63.07,63.56,63.07,63.25,502699.0,55.4841,55.9152,55.4841,55.6425,502699.0
2022-02-22 09:35:00,63.26,63.5,63.13,63.27,292808.0,55.6513,55.8624,55.5369,55.6601,292808.0
2022-02-22 09:40:00,63.27,63.66,63.19,63.61,213371.0,55.6601,56.0032,55.5897,55.9592,213371.0
2022-02-22 09:45:00,63.61,64.01,63.56,63.99,347637.0,55.9592,56.3111,55.9152,56.2935,347637.0
2022-02-22 09:50:00,63.99,64.09,63.87,64.06,198984.0,56.2935,56.3814,56.1879,56.355,198984.0
2022-02-22 09:55:00,64.04,64.21,63.92,64.15,188730.0,56.3374,56.487,56.2319,56.4342,188730.0
2022-02-22 10:00:00,64.16,64.19,63.89,64.18,172230.0,56.443,56.4694,56.2055,56.4606,172230.0
2022-02-22 10:05:00,64.19,64.19,63.87,64.06,138315.0,56.4694,56.4694,56.1879,56.355,138315.0
2022-02-22 10:10:00,64.06,64.22,63.87,64.21,119661.0,56.355,56.4958,56.1879,56.487,119661.0
2022-02-22 10:15:00,64.21,64.34,64.21,64.32,113368.0,56.487,56.6014,56.487,56.5838,113368.0
2022-02-22 10:20:00,64.31,64.37,64.13,64.19,123103.0,56.575,56.6278,56.4166,56.4694,123103.0
2022-02-22 10:25:00,64.18,64.3,64.16,64.28,129731.0,56.4606,56.5662,56.443,56.5486,129731.0
2022-02-22 10:30:00,64.28,64.3,64.08,64.19,84918.0,56.5486,56.5662,56.3726,56.4694,84918.0
2022-02-22 10:35:00,64.16,64.19,64.01,64.02,111677.0,56.443,56.4694,56.3111,56.3199,111677.0
2022-02-22 10:40:00,64.01,64.09,63.85,63.97,194530.0,56.3111,56.3814,56.1703,56.2759,194530.0
2022-02-22 10:45:00,63.95,64.04,63.91,64.0,94562.0,56.2583,56.3374,56.2231,56.3023,94562.0
2022-02-22 10:50:00,63.99,63.99,63.81,63.9,94973.0,56.2935,56.2935,56.1351,56.2143,94973.0
2022-02-22 10:55:00,63.89,63.89,63.68,63.7,212078.0,56.2055,56.2055,56.0207,56.0383,212078.0
2022-02-22 11:00:00,63.71,63.9,63.68,63.86,111034.0,56.0471,56.2143,56.0207,56.1791,111034.0
2022-02-22 11:05:00,63.86,63.92,63.71,63.72,108817.0,56.1791,56.2319,56.0471,56.0559,108817.0
2022-02-22 11:10:00,63.71,63.85,63.71,63.77,106546.0,56.0471,56.1703,56.0471,56.0999,106546.0
2022-02-22 11:15:00,63.77,63.79,63.66,63.75,96511.0,56.0999,56.1175,56.0032,56.0823,96511.0
2022-02-22 11:20:00,63.75,63.83,63.71,63.81,105595.0,56.0823,56.1527,56.0471,56.1351,105595.0
2022-02-22 11:25:00,63.81,64.0,63.78,63.81,235373.0,56.1351,56.3023,56.1087,56.1351,235373.0
2022-02-22 11:30:00,63.82,64.06,63.8,64.05,138223.0,56.1439,56.355,56.1263,56.3462,138223.0
2022-02-22 11:35:00,64.04,64.09,63.93,64.01,65825.0,56.3374,56.3814,56.2407,56.3111,65825.0
2022-02-22 11:40:00,64.01,64.13,63.96,64.09,117311.0,56.3111,56.4166,56.2671,56.3814,117311.0
2022-02-22 11:45:00,64.09,64.14,64.05,64.13,85251.0,56.3814,56.4254,56.3462,56.4166,85251.0
2022-02-22 11:50:00,64.12,64.2,64.01,64.03,75204.0,56.4078,56.4782,56.3111,56.3286,75204.0
2022-02-22 11:55:00,64.02,64.16,64.0,64.15,145177.0,56.3199,56.443,56.3023,56.4342,145177.0
2022-02-22 12:00:00,64.14,64.27,64.14,64.21,289130.0,56.4254,56.5398,56.4254,56.487,289130.0
2022-02-22 12:05:00,64.21,64.28,64.19,64.26,91340.0,56.487,56.5486,56.4694,56.531,91340.0
2022-02-22 12:10:00,64.26,64.27,64.15,64.18,96621.0,56.531,56.5398,56.4342,56.4606,96621.0
2022-02-22 12:15:00,64.17,64.17,63.95,63.95,92395.0,56.4518,56.4518,56.2583,56.2583,92395.0
2022-02-22 12:20:00,63.94,64.01,63.93,63.95,103308.0,56.2495,56.3111,56.2407,56.2583,103308.0
2022-02-22 12:25:00,63.95,64.0,63.91,63.94,110019.0,56.2583,56.3023,56.2231,56.2495,110019.0
2022-02-22 12:30:00,63.95,63.97,63.89,63.9,74746.0,56.2583,56.2759,56.2055,56.2143,74746.0
2022-02-22 12:35:00,63.9,64.0,63.88,63.91,88765.0,56.2143,56.3023,56.1967,56.2231,88765.0
2022-02-22 12:40:00,63.9,63.92,63.84,63.86,95500.0,56.2143,56.2319,56.1615,56.1791,95500.0
2022-02-22 12:45:00,63.85,63.86,63.7,63.74,101196.0,56.1703,56.1791,56.0383,56.0735,101196.0
2022-02-22 12:50:00,63.75,63.83,63.74,63.78,84486.0,56.0823,56.1527,56.0735,56.1087,84486.0
2022-02-22 12:55:00,63.78,63.82,63.7,63.74,100662.0,56.1087,56.1439,56.0383,56.0735,100662.0
2022-02-22 13:00:00,63.74,63.77,63.69,63.77,135429.0,56.0735,56.0999,56.0295,56.0999,135429.0
2022-02-22 13:05:00,63.76,63.84,63.76,63.8,106973.0,56.0911,56.1615,56.0911,56.1263,106973.0
2022-02-22 13:10:00,63.8,63.93,63.8,63.88,104551.0,56.1263,56.2407,56.1263,56.1967,104551.0
2022-02-22 13:15:00,63.89,63.89,63.65,63.65,127031.0,56.2055,56.2055,55.9944,55.9944,127031.0
2022-02-22 13:20:00,63.68,63.8,63.67,63.78,124783.0,56.0207,56.1263,56.0119,56.1087,124783.0
2022-02-22 13:25:00,63.78,63.81,63.72,63.75,124012.0,56.1087,56.1351,56.0559,56.0823,124012.0
2022-02-22 13:30:00,63.75,63.83,63.7,63.81,153254.0,56.0823,56.1527,56.0383,56.1351,153254.0
2022-02-22 13:35:00,63.8,63.82,63.63,63.67,96276.0,56.1263,56.1439,55.9768,56.0119,96276.0
2022-02-22 13:40:00,63.67,63.73,63.56,63.57,78194.0,56.0119,56.0647,55.9152,55.924,78194.0
2022-02-22 13:45:00,63.57,63.61,63.5,63.52,93280.0,55.924,55.9592,55.8624,55.88,93280.0
2022-02-22 13:50:00,63.52,63.52,63.35,63.35,140128.0,55.88,55.88,55.7304,55.7304,140128.0
2022-02-22 13:55:00,63.35,63.53,63.35,63.52,172341.0,55.7304,55.8888,55.7304,55.88,172341.0
2022-02-22 14:00:00,63.51,63.51,63.42,63.45,98131.0,55.8712,55.8712,55.792,55.8184,98131.0
2022-02-22 14:05:00,63.44,63.46,63.37,63.41,116427.0,55.8096,55.8272,55.748,55.7832,116427.0
2022-02-22 14:10:00,63.39,63.48,63.33,63.46,106320.0,55.7656,55.8448,55.7128,55.8272,106320.0
2022-02-22 14:15:00,63.46,63.57,63.44,63.57,130082.0,55.8272,55.924,55.8096,55.924,130082.0
2022-02-22 14:20:00,63.57,63.6,63.34,63.46,225404.0,55.924,55.9504,55.7216,55.8272,225404.0
2022-02-22 14:25:00,63.47,63.8,63.42,63.62,517888.0,55.836,56.1263,55.792,55.968,517888.0
2022-02-22 14:30:00,63.62,63.8,63.52,63.55,387635.0,55.968,56.1263,55.88,55.9064,387635.0
2022-02-22 14:35:00,63.55,63.78,63.53,63.66,178493.0,55.9064,56.1087,55.8888,56.0032,178493.0
2022-02-22 14:40:00,63.67,63.77,63.62,63.63,163140.0,56.0119,56.0999,55.968,55.9768,163140.0
2022-02-22 14:45:00,63.64,63.94,63.54,63.93,181866.0,55.9856,56.2495,55.8976,56.2407,181866.0
2022-02-22 14:50:00,63.93,64.07,63.87,64.03,195997.0,56.2407,56.3638,56.1879,56.3286,195997.0
2022-02-22 14:55:00,64.03,64.24,64.02,64.1,187932.0,56.3286,56.5134,56.3199,56.3902,187932.0
2022-02-22 15:00:00,64.12,64.31,64.08,64.3,228879.0,56.4078,56.575,56.3726,56.5662,228879.0
2022-02-22 15:05:00,64.3,64.33,64.12,64.14,134601.0,56.5662,56.5926,56.4078,56.4254,134601.0
2022-02-22 15:10:00,64.14,64.31,64.14,64.2,184506.0,56.4254,56.575,56.4254,56.4782,184506.0
2022-02-22 15:15:00,64.2,64.31,64.1,64.13,165106.0,56.4782,56.575,56.3902,56.4166,165106.0
2022-02-22 15:20:00,64.13,64.22,63.99,64.04,143654.0,56.4166,56.4958,56.2935,56.3374,143654.0
2022-02-22 15:25:00,64.04,64.21,64.02,64.13,177186.0,56.3374,56.487,56.3199,56.4166,177186.0
2022-02-22 15:30:00,64.12,64.12,64.01,64.1,172852.0,56.4078,56.4078,56.3111,56.3902,172852.0
2022-02-22 15:35:00,64.11,64.15,64.01,64.06,263244.0,56.399,56.4342,56.3111,56.355,263244.0
2022-02-22 15:40:00,64.07,64.08,63.79,63.85,297511.0,56.3638,56.3726,56.1175,56.1703,297511.0
2022-02-22 15:45:00,63.84,63.9,63.77,63.85,311530.0,56.1615,56.2143,56.0999,56.1703,311530.0
2022-02-22 15:50:00,63.84,63.84,63.69,63.74,489513.0,56.1615,56.1615,56.0295,56.0735,489513.0
2022-02-22 15:55:00,63.74,63.94,63.73,63.9,905796.0,56.0735,56.2495,56.0647,56.2143,905796.0
2022-02-23 09:30:00,64.42,64.54,64.3,64.32,565799.0,56.6717,56.7773,56.5662,56.5838,565799.0
2022-02-23 09:35:00,64.32,64.69,64.21,64.3,280107.0,56.5838,56.9093,56.487,56.5662,280107.0
2022-02-23 09:40:00,64.31,64.76,64.21,64.54,328738.0,56.575,56.9708,56.487,56.7773,328738.0
2022-02-23 09:45:00,64.55,64.75,64.55,64.57,163603.0,56.7861,56.962,56.7861,56.8037,163603.0
2022-02-23 09:50:00,64.57,64.64,64.33,64.35,140761.0,56.8037,56.8653,56.5926,56.6102,140761.0
2022-02-23 09:55:00,64.33,64.5,64.25,64.26,125608.0,56.5926,56.7421,56.5222,56.531,125608.0
2022-02-23 10:00:00,64.26,64.27,64.08,64.15,150601.0,56.531,56.5398,56.3726,56.4342,150601.0
2022-02-23 10:05:00,64.14,64.15,63.91,63.97,148460.0,56.4254,56.4342,56.2231,56.2759,148460.0
2022-02-23 10:10:00,63.96,64.0,63.78,63.89,183126.0,56.2671,56.3023,56.1087,56.2055,183126.0
2022-02-23 10:15:00,63.9,63.91,63.73,63.83,161734.0,56.2143,56.2231,56.0647,56.1527,161734.0
2022-02-23 10:20:00,63.8,63.88,63.72,63.75,122483.0,56.1263,56.1967,56.0559,56.0823,122483.0
2022-02-23 10:25:00,63.75,63.79,63.65,63.72,115712.0,56.0823,56.1175,55.9944,56.0559,115712.0
2022-02-23 10:30:00,63.71,63.78,63.6,63.78,111564.0,56.0471,56.1087,55.9504,56.1087,111564.0
2022-02-23 10:35:00,63.81,63.87,63.72,63.81,103919.0,56.1351,56.1879,56.0559,56.1351,103919.0
2022-02-23 10:40:00,63.81,63.83,63.64,63.72,177884.0,56.1351,56.1527,55.9856,56.0559,177884.0
2022-02-23 10:45:00,63.71,63.78,63.62,63.74,91577.0,56.0471,56.1087,55.968,56.0735,91577.0
2022-02-23 10:50:00,63.75,63.85,63.72,63.8,139844.0,56.0823,56.1703,56.0559,56.1263,139844.0
2022-02-23 10:55:00,63.8,63.86,63.63,63.74,202045.0,56.1263,56.1791,55.9768,56.0735,202045.0
2022-02-23 11:00:00,63.74,63.78,63.65,63.71,176186.0,56.0735,56.1087,55.9944,56.0471,176186.0
2022-02-23 11:05:00,63.7,63.71,63.57,63.62,120180.0,56.0383,56.0471,55.924,55.968,120180.0
2022-02-23 11:10:00,63.61,63.69,63.58,63.66,142701.0,55.9592,56.0295,55.9328,56.0032,142701.0
2022-02-23 11:15:00,63.66,63.68,63.55,63.65,124276.0,56.0032,56.0207,55.9064,55.9944,124276.0
2022-02-23 11:20:00,63.65,63.67,63.6,63.67,109737.0,55.9944,56.0119,55.9504,56.0119,109737.0
2022-02-23 11:25:00,63.66,63.75,63.65,63.67,114490.0,56.0032,56.0823,55.9944,56.0119,114490.0
2022-02-23 11:30:00,63.68,63.84,63.58,63.74,129547.0,56.0207,56.1615,55.9328,56.0735,129547.0
2022-02-23 11:35:00,63.74,63.86,63.69,63.77,140722.0,56.0735,56.1791,56.0295,56.0999,140722.0
2022-02-23 11:40:00,63.78,63.85,63.68,63.7,131061.0,56.1087,56.1703,56.0207,56.0383,131061.0
2022-02-23 11:45:00,63.71,63.82,63.65,63.82,167952.0,56.0471,56.1439,55.9944,56.1439,167952.0
2022-02-23 11:50:00,63.82,64.09,63.81,63.97,531070.0,56.1439,56.3814,56.1351,56.2759,531070.0
2022-02-23 11:55:00,63.97,63.98,63.82,63.88,321829.0,56.2759,56.2847,56.1439,56.1967,321829.0
2022-02-23 12:00:00,63.88,63.89,63.7,63.81,151459.0,56.1967,56.2055,56.0383,56.1351,151459.0
2022-02-23 12:05:00,63.82,63.9,63.76,63.9,98159.0,56.1439,56.2143,56.0911,56.2143,98159.0
2022-02-23 12:10:00,63.9,63.97,63.84,63.94,124268.0,56.2143,56.2759,56.1615,56.2495,124268.0
2022-02-23 12:15:00,63.95,64.2,63.95,64.19,165614.0,56.2583,56.4782,56.2583,56.4694,165614.0
2022-02-23 12:20:00,64.18,64.21,64.14,64.18,112492.0,56.4606,56.487,56.4254,56.4606,112492.0
2022-02-23 12:25:00,64.18,64.28,64.17,64.27,115465.0,56.4606,56.5486,56.4518,56.5398,115465.0
2022-02-23 12:30:00,64.27,64.3,64.16,64.16,146719.0,56.5398,56.5662,56.443,56.443,146719.0
2022-02-23 12:35:00,64.16,64.17,64.03,64.07,62652.0,56.443,56.4518,56.3286,56.3638,62652.0
2022-02-23 12:40:00,64.08,64.14,64.04,64.13,69172.0,56.3726,56.4254,56.3374,56.4166,69172.0
2022-02-23 12:45:00,64.13,64.14,64.03,64.05,84909.0,56.4166,56.4254,56.3286,56.3462,84909.0
2022-02-23 12:50:00,64.05,64.06,63.93,63.97,103366.0,56.3462,56.355,56.2407,56.2759,103366.0
2022-02-23 12:55:00,63.97,64.0,63.92,63.99,85737.0,56.2759,56.3023,56.2319,56.2935,85737.0
2022-02-23 13:00:00,63.99,63.99,63.9,63.93,53486.0,56.2935,56.2935,56.2143,56.2407,53486.0
2022-02-23 13:05:00,63.94,63.95,63.82,63.87,95694.0,56.2495,56.2583,56.1439,56.1879,95694.0
2022-02-23 13:10:00,63.87,63.88,63.63,63.65,187041.0,56.1879,56.1967,55.9768,55.9944,187041.0
2022-02-23 13:15:00,63.65,63.73,63.59,63.71,106646.0,55.9944,56.0647,55.9416,56.0471,106646.0
2022-02-23 13:20:00,63.71,63.73,63.54,63.61,108078.0,56.0471,56.0647,55.8976,55.9592,108078.0
2022-02-23 13:25:00,63.61,63.65,63.46,63.48,118921.0,55.9592,55.9944,55.8272,55.8448,118921.0
2022-02-23 13:30:00,63.48,63.53,63.32,63.33,170575.0,55.8448,55.8888,55.704,55.7128,170575.0
2022-02-23 13:35:00,63.34,63.5,63.29,63.48,206104.0,55.7216,55.8624,55.6777,55.8448,206104.0
2022-02-23 13:40:00,63.49,63.64,63.44,63.63,110549.0,55.8536,55.9856,55.8096,55.9768,110549.0
2022-02-23 13:45:00,63.64,63.83,63.6,63.78,119693.0,55.9856,56.1527,55.9504,56.1087,119693.0
2022-02-23 13:50:00,63.79,63.79,63.55,63.61,98564.0,56.1175,56.1175,55.9064,55.9592,98564.0
2022-02-23 13:55:00,63.6,63.74,63.59,63.73,97238.0,55.9504,56.0735,55.9416,56.0647,97238.0
2022-02-23 14:00:00,63.74,63.75,63.45,63.47,182304.0,56.0735,56.0823,55.8184,55.836,182304.0
2022-02-23 14:05:00,63.48,63.59,63.44,63.58,158956.0,55.8448,55.9416,55.8096,55.9328,158956.0
2022-02-23 14:10:00,63.59,63.63,63.45,63.52,97274.0,55.9416,55.9768,55.8184,55.88,97274.0
2022-02-23 14:15:00,63.51,63.63,63.45,63.56,125906.0,55.8712,55.9768,55.8184,55.9152,125906.0
2022-02-23 14:20:00,63.55,63.67,63.39,63.41,206597.0,55.9064,56.0119,55.7656,55.7832,206597.0
2022-02-23 14:25:00,63.42,63.46,63.36,63.39,101065.0,55.792,55.8272,55.7392,55.7656,101065.0
2022-02-23 14:30:00,63.4,63.45,63.35,63.41,117504.0,55.7744,55.8184,55.7304,55.7832,117504.0
2022-02-23 14:35:00,63.42,63.46,63.37,63.41,101957.0,55.792,55.8272,55.748,55.7832,101957.0
2022-02-23 14:40:00,63.41,63.41,63.24,63.28,157257.0,55.7832,55.7832,55.6337,55.6689,157257.0
2022-02-23 14:45:00,63.28,63.45,63.27,63.38,158038.0,55.6689,55.8184,55.6601,55.7568,158038.0
2022-02-23 14:50:00,63.38,63.43,63.32,63.35,145504.0,55.7568,55.8008,55.704,55.7304,145504.0
2022-02-23 14:55:00,63.35,63.45,63.32,63.38,138681.0,55.7304,55.8184,55.704,55.7568,138681.0
2022-02-23 15:00:00,63.38,63.38,63.21,63.25,115073.0,55.7568,55.7568,55.6073,55.6425,115073.0
2022-02-23 15:05:00,63.25,63.31,63.17,63.2,142705.0,55.6425,55.6952,55.5721,55.5985,142705.0
2022-02-23 15:10:00,63.2,63.29,63.17,63.29,145277.0,55.5985,55.6777,55.5721,55.6777,145277.0
2022-02-23 15:15:00,63.29,63.37,63.23,63.25,178371.0,55.6777,55.748,55.6249,55.6425,178371.0
2022-02-23 15:20:00,63.26,63.33,63.22,63.31,146228.0,55.6513,55.7128,55.6161,55.6952,146228.0
2022-02-23 15:25:00,63.31,63.4,63.25,63.37,209696.0,55.6952,55.7744,55.6425,55.748,209696.0
2022-02-23 15:30:00,63.37,63.39,63.2,63.26,214529.0,55.748,55.7656,55.5985,55.6513,214529.0
2022-02-23 15:35:00,63.26,63.3,63.14,63.14,233185.0,55.6513,55.6865,55.5457,55.5457,233185.0
2022-02-23 15:40:00,63.14,63.22,63.11,63.15,235609.0,55.5457,55.6161,55.5193,55.5545,235609.0
2022-02-23 15:45:00,63.14,63.23,63.04,63.08,544622.0,55.5457,55.6249,55.4577,55.4929,544622.0
2022-02-23 15:50:00,63.07,63.23,63.04,63.11,635418.0,55.4841,55.6249,55.4577,55.5193,635418.0
2022-02-23 15:55:00,63.11,63.25,63.11,63.23,1057471.0,55.5193,55.6425,55.5193,55.6249,1057471.0
2022-02-24 09:30:00,60.49,61.06,60.49,61.01,157440.0,53.2144,53.7159,53.2144,53.6719,157440.0
2022-02-24 09:35:00,60.98,61.03,60.23,60.41,1699295.0,53.6455,53.6895,52.9857,53.1441,1699295.0
2022-02-24 09:40:00,60.4,60.57,60.2,60.21,437105.0,53.1353,53.2848,52.9593,52.9681,437105.0
2022-02-24 09:45:00,60.21,60.66,60.19,60.65,579562.0,52.9681,53.364,52.9505,53.3552,579562.0
2022-02-24 09:50:00,60.65,61.06,60.62,60.71,639825.0,53.3552,53.7159,53.3288,53.408,639825.0
2022-02-24 09:55:00,60.7,60.71,60.43,60.65,369072.0,53.3992,53.408,53.1616,53.3552,369072.0
2022-02-24 10:00:00,60.65,60.66,60.19,60.21,671058.0,53.3552,53.364,52.9505,52.9681,671058.0
2022-02-24 10:05:00,60.22,60.46,60.17,60.28,652815.0,52.9769,53.188,52.9329,53.0297,652815.0
2022-02-24 10:10:00,60.29,60.61,60.19,60.56,532227.0,53.0385,53.32,52.9505,53.276,532227.0
2022-02-24 10:15:00,60.56,60.72,60.42,60.66,294982.0,53.276,53.4168,53.1528,53.364,294982.0
2022-02-24 10:20:00,60.66,60.85,60.39,60.54,347917.0,53.364,53.5311,53.1265,53.2584,347917.0
2022-02-24 10:25:00,60.54,60.63,60.36,60.4,410880.0,53.2584,53.3376,53.1001,53.1353,410880.0
2022-02-24 10:30:00,60.41,60.69,60.35,60.59,275920.0,53.1441,53.3904,53.0913,53.3024,275920.0
2022-02-24 10:35:00,60.59,60.63,60.38,60.6,313664.0,53.3024,53.3376,53.1177,53.3112,313664.0
2022-02-24 10:40:00,60.56,60.58,60.33,60.37,316033.0,53.276,53.2936,53.0737,53.1089,316033.0
2022-02-24 10:45:00,60.37,60.67,60.36,60.5,375767.0,53.1089,53.3728,53.1001,53.2232,375767.0
2022-02-24 10:50:00,60.5,60.62,60.41,60.58,230956.0,53.2232,53.3288,53.1441,53.2936,230956.0
2022-02-24 10:55:00,60.59,60.62,60.4,60.53,368083.0,53.3024,53.3288,53.1353,53.2496,368083.0
2022-02-24 11:00:00,60.54,60.69,60.36,60.41,341608.0,53.2584,53.3904,53.1001,53.1441,341608.0
2022-02-24 11:05:00,60.4,60.59,60.37,60.55,327271.0,53.1353,53.3024,53.1089,53.2672,327271.0
2022-02-24 11:10:00,60.56,60.85,60.37,60.76,250251.0,53.276,53.5311,53.1089,53.452,250251.0
2022-02-24 11:15:00,60.76,60.85,60.57,60.73,220053.0,53.452,53.5311,53.2848,53.4256,220053.0
2022-02-24 11:20:00,60.74,60.78,60.52,60.54,156661.0,53.4344,53.4695,53.2408,53.2584,156661.0
2022-02-24 11:25:00,60.53,60.56,60.44,60.49,238670.0,53.2496,53.276,53.1704,53.2144,238670.0
2022-02-24 11:30:00,60.49,60.56,60.3,60.44,278589.0,53.2144,53.276,53.0473,53.1704,278589.0
2022-02-24 11:35:00,60.46,60.48,60.28,60.35,232598.0,53.188,53.2056,53.0297,53.0913,232598.0
2022-02-24 11:40:00,60.35,60.36,60.15,60.18,276430.0,53.0913,53.1001,52.9153,52.9417,276430.0
2022-02-24 11:45:00,60.18,60.21,60.02,60.06,289704.0,52.9417,52.9681,52.801,52.8361,289704.0
2022-02-24 11:50:00,60.07,60.13,60.0,60.11,376068.0,52.8449,52.8977,52.7834,52.8801,376068.0
2022-02-24 11:55:00,60.1,60.21,60.01,60.19,461122.0,52.8713,52.9681,52.7922,52.9505,461122.0
2022-02-24 12:00:00,60.19,60.24,60.1,60.19,186200.0,52.9505,52.9945,52.8713,52.9505,186200.0
2022-02-24 12:05:00,60.18,60.18,59.97,60.01,672973.0,52.9417,52.9417,52.757,52.7922,672973.0
2022-02-24 12:10:00,60.01,60.06,59.82,59.85,570217.0,52.7922,52.8361,52.625,52.6514,570217.0
2022-02-24 12:15:00,59.84,59.9,59.77,59.83,296619.0,52.6426,52.6954,52.581,52.6338,296619.0
2022-02-24 12:20:00,59.83,59.85,59.67,59.68,284951.0,52.6338,52.6514,52.4931,52.5019,284951.0
2022-02-24 12:25:00,59.68,59.75,59.63,59.67,254619.0,52.5019,52.5634,52.4579,52.4931,254619.0
2022-02-24 12:30:00,59.66,59.75,59.3,59.32,595103.0,52.4843,52.5634,52.1676,52.1852,595103.0
2022-02-24 12:35:00,59.31,59.4,59.17,59.19,919173.0,52.1764,52.2555,52.0532,52.0708,919173.0
2022-02-24 12:40:00,59.18,59.21,59.08,59.17,1041156.0,52.062,52.0884,51.974,52.0532,1041156.0
2022-02-24 12:45:00,59.16,59.3,58.87,58.9,865856.0,52.0444,52.1676,51.7893,51.8157,865856.0
2022-02-24 12:50:00,58.9,58.93,58.68,58.82,915632.0,51.8157,51.8421,51.6221,51.7453,915632.0
2022-02-24 12:55:00,58.82,58.86,58.68,58.7,651939.0,51.7453,51.7805,51.6221,51.6397,651939.0
2022-02-24 13:00:00,58.71,58.71,58.5,58.55,622832.0,51.6485,51.6485,51.4638,51.5078,622832.0
2022-02-24 13:05:00,58.55,58.68,58.51,58.53,661008.0,51.5078,51.6221,51.4726,51.4902,661008.0
2022-02-24 13:10:00,58.53,58.53,58.36,58.48,741519.0,51.4902,51.4902,51.3406,51.4462,741519.0
2022-02-24 13:15:00,58.48,59.05,58.47,59.03,672459.0,51.4462,51.9476,51.4374,51.93,672459.0
2022-02-24 13:20:00,59.02,59.08,58.97,59.03,477169.0,51.9212,51.974,51.8773,51.93,477169.0
2022-02-24 13:25:00,59.03,59.08,58.93,58.93,363641.0,51.93,51.974,51.8421,51.8421,363641.0
2022-02-24 13:30:00,58.94,59.03,58.78,58.84,528861.0,51.8509,51.93,51.7101,51.7629,528861.0
2022-02-24 13:35:00,58.84,59.08,58.79,59.02,383585.0,51.7629,51.974,51.7189,51.9212,383585.0
2022-02-24 13:40:00,59.02,59.2,58.84,58.97,894437.0,51.9212,52.0796,51.7629,51.8773,894437.0
2022-02-24 13:45:00,58.96,59.54,58.81,59.53,522097.0,51.8685,52.3787,51.7365,52.3699,522097.0
2022-02-24 13:50:00,59.53,59.67,59.4,59.54,453846.0,52.3699,52.4931,52.2555,52.3787,453846.0
2022-02-24 13:55:00,59.54,59.59,59.25,59.36,299082.0,52.3787,52.4227,52.1236,52.2203,299082.0
2022-02-24 14:00:00,59.35,59.39,59.13,59.31,374927.0,52.2115,52.2467,52.018,52.1764,374927.0
2022-02-24 14:05:00,59.3,59.49,59.18,59.19,428766.0,52.1676,52.3347,52.062,52.0708,428766.0
2022-02-24 14:10:00,59.2,59.53,59.2,59.51,238377.0,52.0796,52.3699,52.0796,52.3523,238377.0
2022-02-24 14:15:00,59.5,59.62,59.38,59.62,254636.0,52.3435,52.4491,52.2379,52.4491,254636.0
2022-02-24 14:20:00,59.63,59.8,59.6,59.78,296677.0,52.4579,52.6074,52.4315,52.5898,296677.0
2022-02-24 14:25:00,59.79,59.86,59.65,59.78,250509.0,52.5986,52.6602,52.4755,52.5898,250509.0
2022-02-24 14:30:00,59.78,59.9,59.73,59.88,403571.0,52.5898,52.6954,52.5458,52.6778,403571.0
2022-02-24 14:35:00,59.88,60.23,59.87,60.17,557226.0,52.6778,52.9857,52.669,52.9329,557226.0
2022-02-24 14:40:00,60.17,60.2,59.88,59.9,419712.0,52.9329,52.9593,52.6778,52.6954,419712.0
2022-02-24 14:45:00,59.9,60.11,59.85,60.07,360359.0,52.6954,52.8801,52.6514,52.8449,360359.0
2022-02-24 14:50:00,60.06,60.14,59.97,60.12,325508.0,52.8361,52.9065,52.757,52.8889,325508.0
2022-02-24 14:55:00,60.12,60.12,59.95,60.06,317418.0,52.8889,52.8889,52.7394,52.8361,317418.0
2022-02-24 15:00:00,60.06,60.27,59.96,60.25,419162.0,52.8361,53.0209,52.7482,53.0033,419162.0
2022-02-24 15:05:00,60.26,60.28,60.15,60.15,254764.0,53.0121,53.0297,52.9153,52.9153,254764.0
2022-02-24 15:10:00,60.16,60.3,60.13,60.28,343773.0,52.9241,53.0473,52.8977,53.0297,343773.0
2022-02-24 15:15:00,60.28,60.3,60.12,60.2,341608.0,53.0297,53.0473,52.8889,52.9593,341608.0
2022-02-24 15:20:00,60.2,60.28,60.11,60.26,298723.0,52.9593,53.0297,52.8801,53.0121,298723.0
2022-02-24 15:25:00,60.26,60.3,60.02,60.04,349408.0,53.0121,53.0473,52.801,52.8186,349408.0
2022-02-24 15:30:00,60.04,60.34,60.01,60.34,562095.0,52.8186,53.0825,52.7922,53.0825,562095.0
2022-02-24 15:35:00,60.34,60.4,60.26,60.34,537124.0,53.0825,53.1353,53.0121,53.0825,537124.0
2022-02-24 15:40:00,60.34,60.37,60.18,60.2,588161.0,53.0825,53.1089,52.9417,52.9593,588161.0
2022-02-24 15:45:00,60.19,60.46,60.17,60.41,759655.0,52.9505,53.188,52.9329,53.1441,759655.0
2022-02-24 15:50:00,60.41,60.75,60.41,60.71,1147974.0,53.1441,53.4432,53.1441,53.408,1147974.0
2022-02-24 15:55:00,60.71,60.76,60.57,60.67,2274430.0,53.408,53.452,53.2848,53.3728,2274430.0
2022-02-25 09:30:00,61.31,61.69,61.11,61.62,568114.0,53.9358,54.2701,53.7599,54.2085,568114.0
2022-02-25 09:35:00,61.61,61.81,61.58,61.63,417815.0,54.1997,54.3757,54.1733,54.2173,417815.0
2022-02-25 09:40:00,61.62,61.65,61.0,61.02,601872.0,54.2085,54.2349,53.6631,53.6807,601872.0
2022-02-25 09:45:00,61.02,61.32,61.02,61.16,419522.0,53.6807,53.9446,53.6807,53.8038,419522.0
2022-02-25 09:50:00,61.15,61.31,61.02,61.12,317072.0,53.795,53.9358,53.6807,53.7687,317072.0
2022-02-25 09:55:00,61.12,61.36,61.06,61.23,511884.0,53.7687,53.9798,53.7159,53.8654,511884.0
2022-02-25 10:00:00,61.23,61.31,61.09,61.2,472787.0,53.8654,53.9358,53.7423,53.839,472787.0
2022-02-25 10:05:00,61.2,61.63,61.19,61.6,308307.0,53.839,54.2173,53.8302,54.1909,308307.0
2022-02-25 10:10:00,61.6,61.78,61.57,61.77,341622.0,54.1909,54.3493,54.1645,54.3405,341622.0
2022-02-25 10:15:00,61.77,62.05,61.71,62.03,309743.0,54.3405,54.5868,54.2877,54.5692,309743.0
2022-02-25 10:20:00,62.03,62.17,61.93,62.02,412938.0,54.5692,54.6924,54.4812,54.5604,412938.0
2022-02-25 10:25:00,62.02,62.15,61.97,62.05,334254.0,54.5604,54.6748,54.5164,54.5868,334254.0
2022-02-25 10:30:00,62.05,62.07,61.84,61.88,208984.0,54.5868,54.6044,54.4021,54.4372,208984.0
2022-02-25 10:35:00,61.88,61.96,61.67,61.75,295071.0,54.4372,54.5076,54.2525,54.3229,295071.0
2022-02-25 10:40:00,61.75,62.0,61.7,61.82,396994.0,54.3229,54.5428,54.2789,54.3845,396994.0
2022-02-25 10:45:00,61.81,61.85,61.7,61.78,214824.0,54.3757,54.4109,54.2789,54.3493,214824.0
2022-02-25 10:50:00,61.78,61.88,61.71,61.82,188552.0,54.3493,54.4372,54.2877,54.3845,188552.0
2022-02-25 10:55:00,61.83,61.95,61.73,61.83,263126.0,54.3933,54.4988,54.3053,54.3933,263126.0
2022-02-25 11:00:00,61.83,62.05,61.71,62.03,277750.0,54.3933,54.5868,54.2877,54.5692,277750.0
2022-02-25 11:05:00,62.03,62.05,61.86,61.97,188869.0,54.5692,54.5868,54.4196,54.5164,188869.0
2022-02-25 11:10:00,61.98,62.2,61.95,62.13,246843.0,54.5252,54.7188,54.4988,54.6572,246843.0
2022-02-25 11:15:00,62.13,62.23,62.09,62.23,224362.0,54.6572,54.7451,54.622,54.7451,224362.0
2022-02-25 11:20:00,62.23,62.38,62.18,62.38,250155.0,54.7451,54.8771,54.7012,54.8771,250155.0
2022-02-25 11:25:00,62.37,62.46,62.29,62.46,244161.0,54.8683,54.9475,54.7979,54.9475,244161.0
2022-02-25 11:30:00,62.46,62.56,62.38,62.5,396324.0,54.9475,55.0355,54.8771,54.9827,396324.0
2022-02-25 11:35:00,62.5,62.5,62.32,62.37,164810.0,54.9827,54.9827,54.8243,54.8683,164810.0
2022-02-25 11:40:00,62.37,62.42,62.28,62.37,138649.0,54.8683,54.9123,54.7891,54.8683,138649.0
2022-02-25 11:45:00,62.38,62.48,62.38,62.41,165943.0,54.8771,54.9651,54.8771,54.9035,165943.0
2022-02-25 11:50:00,62.41,62.62,62.41,62.62,210061.0,54.9035,55.0882,54.9035,55.0882,210061.0
2022-02-25 11:55:00,62.62,62.79,62.62,62.77,169020.0,55.0882,55.2378,55.0882,55.2202,169020.0
2022-02-25 12:00:00,62.77,62.87,62.74,62.75,239064.0,55.2202,55.3082,55.1938,55.2026,239064.0
2022-02-25 12:05:00,62.75,62.76,62.66,62.66,193303.0,55.2026,55.2114,55.1234,55.1234,193303.0
2022-02-25 12:10:00,62.66,62.77,62.51,62.52,221418.0,55.1234,55.2202,54.9915,55.0003,221418.0
2022-02-25 12:15:00,62.52,62.67,62.49,62.61,127219.0,55.0003,55.1322,54.9739,55.0794,127219.0
2022-02-25 12:20:00,62.61,62.7,62.59,62.7,161804.0,55.0794,55.1586,55.0618,55.1586,161804.0
2022-02-25 12:25:00,62.7,62.8,62.67,62.79,122485.0,55.1586,55.2466,55.1322,55.2378,122485.0
2022-02-25 12:30:00,62.78,62.89,62.78,62.81,119307.0,55.229,55.3258,55.229,55.2554,119307.0
2022-02-25 12:35:00,62.81,62.85,62.77,62.8,124302.0,55.2554,55.2906,55.2202,55.2466,124302.0
2022-02-25 12:40:00,62.8,62.85,62.69,62.8,254600.0,55.2466,55.2906,55.1498,55.2466,254600.0
2022-02-25 12:45:00,62.81,62.84,62.68,62.71,118684.0,55.2554,55.2818,55.141,55.1674,118684.0
2022-02-25 12:50:00,62.7,62.75,62.62,62.65,193811.0,55.1586,55.2026,55.0882,55.1146,193811.0
2022-02-25 12:55:00,62.65,62.68,62.54,62.59,353703.0,55.1146,55.141,55.0179,55.0618,353703.0
2022-02-25 13:00:00,62.6,62.69,62.5,62.59,232991.0,55.0706,55.1498,54.9827,55.0618,232991.0
2022-02-25 13:05:00,62.59,62.59,62.41,62.44,175705.0,55.0618,55.0618,54.9035,54.9299,175705.0
2022-02-25 13:10:00,62.44,62.52,62.35,62.51,187455.0,54.9299,55.0003,54.8507,54.9915,187455.0
2022-02-25 13:15:00,62.51,62.62,62.46,62.6,148464.0,54.9915,55.0882,54.9475,55.0706,148464.0
2022-02-25 13:20:00,62.61,62.62,62.51,62.55,220335.0,55.0794,55.0882,54.9915,55.0267,220335.0
2022-02-25 13:25:00,62.56,62.64,62.48,62.52,160602.0,55.0355,55.1058,54.9651,55.0003,160602.0
2022-02-25 13:30:00,62.52,62.65,62.5,62.59,120215.0,55.0003,55.1146,54.9827,55.0618,120215.0
2022-02-25 13:35:00,62.58,62.58,62.45,62.5,117967.0,55.0531,55.0531,54.9387,54.9827,117967.0
2022-02-25 13:40:00,62.5,62.63,62.48,62.62,147614.0,54.9827,55.097,54.9651,55.0882,147614.0
2022-02-25 13:45:00,62.63,62.69,62.58,62.67,556194.0,55.097,55.1498,55.0531,55.1322,556194.0
2022-02-25 13:50:00,62.66,62.67,62.59,62.59,207717.0,55.1234,55.1322,55.0618,55.0618,207717.0
2022-02-25 13:55:00,62.58,62.58,62.41,62.42,185519.0,55.0531,55.0531,54.9035,54.9123,185519.0
2022-02-25 14:00:00,62.42,62.53,62.33,62.46,278429.0,54.9123,55.0091,54.8331,54.9475,278429.0
2022-02-25 14:05:00,62.45,62.46,62.32,62.35,268026.0,54.9387,54.9475,54.8243,54.8507,268026.0
2022-02-25 14:10:00,62.35,62.41,62.27,62.35,161918.0,54.8507,54.9035,54.7803,54.8507,161918.0
2022-02-25 14:15:00,62.35,62.38,62.29,62.34,173578.0,54.8507,54.8771,54.7979,54.8419,173578.0
2022-02-25 14:20:00,62.33,62.41,62.31,62.34,452918.0,54.8331,54.9035,54.8155,54.8419,452918.0
2022-02-25 14:25:00,62.34,62.39,62.29,62.35,228484.0,54.8419,54.8859,54.7979,54.8507,228484.0
2022-02-25 14:30:00,62.35,62.4,62.17,62.21,210032.0,54.8507,54.8947,54.6924,54.7276,210032.0
2022-02-25 14:35:00,62.21,62.34,62.16,62.18,162027.0,54.7276,54.8419,54.6836,54.7012,162027.0
2022-02-25 14:40:00,62.17,62.25,62.1,62.22,193262.0,54.6924,54.7627,54.6308,54.7363,193262.0
2022-02-25 14:45:00,62.23,62.3,62.18,62.22,163848.0,54.7451,54.8067,54.7012,54.7363,163848.0
2022-02-25 14:50:00,62.22,62.23,61.99,62.0,349962.0,54.7363,54.7451,54.534,54.5428,349962.0
2022-02-25 14:55:00,62.01,62.06,61.94,61.96,641703.0,54.5516,54.5956,54.49,54.5076,641703.0
2022-02-25 15:00:00,61.96,61.98,61.88,61.91,373589.0,54.5076,54.5252,54.4372,54.4636,373589.0
2022-02-25 15:05:00,61.91,61.94,61.87,61.89,639913.0,54.4636,54.49,54.4284,54.446,639913.0
2022-02-25 15:10:00,61.89,61.92,61.85,61.9,400641.0,54.446,54.4724,54.4109,54.4548,400641.0
2022-02-25 15:15:00,61.9,62.09,61.87,62.09,369249.0,54.4548,54.622,54.4284,54.622,369249.0
2022-02-25 15:20:00,62.08,62.15,62.05,62.1,276350.0,54.6132,54.6748,54.5868,54.6308,276350.0
2022-02-25 15:25:00,62.09,62.16,62.01,62.06,325783.0,54.622,54.6836,54.5516,54.5956,325783.0
2022-02-25 15:30:00,62.07,62.24,62.05,62.1,276888.0,54.6044,54.7539,54.5868,54.6308,276888.0
2022-02-25 15:35:00,62.09,62.19,62.07,62.17,286598.0,54.622,54.71,54.6044,54.6924,286598.0
2022-02-25 15:40:00,62.16,62.3,62.13,62.23,398407.0,54.6836,54.8067,54.6572,54.7451,398407.0
2022-02-25 15:45:00,62.23,62.3,62.04,62.1,832858.0,54.7451,54.8067,54.578,54.6308,832858.0
2022-02-25 15:50:00,62.12,62.24,62.07,62.08,966895.0,54.6484,54.7539,54.6044,54.6132,966895.0
2022-02-25 15:55:00,62.08,62.09,61.91,61.98,1761474.0,54.6132,54.622,54.4636,54.5252,1761474.0
2022-02-28 09:30:00,59.98,60.21,59.75,60.16,1145225.0,52.7658,52.9681,52.5634,52.9241,1145225.0
2022-02-28 09:35:00,60.16,60.42,60.06,60.22,576154.0,52.9241,53.1528,52.8361,52.9769,576154.0
2022-02-28 09:40:00,60.21,60.21,59.71,59.78,702325.0,52.9681,52.9681,52.5282,52.5898,702325.0
2022-02-28 09:45:00,59.77,59.84,59.24,59.3,866163.0,52.581,52.6426,52.1148,52.1676,866163.0
2022-02-28 09:50:00,59.31,59.36,59.12,59.23,843526.0,52.1764,52.2203,52.0092,52.106,843526.0
2022-02-28 09:55:00,59.22,59.3,58.99,59.3,957032.0,52.0972,52.1676,51.8948,52.1676,957032.0
2022-02-28 10:00:00,59.29,59.57,59.26,59.41,658234.0,52.1588,52.4051,52.1324,52.2643,658234.0
2022-02-28 10:05:00,59.41,59.49,59.26,59.4,322596.0,52.2643,52.3347,52.1324,52.2555,322596.0
2022-02-28 10:10:00,59.41,59.52,59.28,59.42,362335.0,52.2643,52.3611,52.15,52.2731,362335.0
2022-02-28 10:15:00,59.42,59.52,59.33,59.36,236700.0,52.2731,52.3611,52.194,52.2203,236700.0
2022-02-28 10:20:00,59.36,59.74,59.35,59.65,349499.0,52.2203,52.5546,52.2115,52.4755,349499.0
2022-02-28 10:25:00,59.65,59.67,59.51,59.52,312717.0,52.4755,52.4931,52.3523,52.3611,312717.0
2022-02-28 10:30:00,59.52,59.78,59.5,59.69,371347.0,52.3611,52.5898,52.3435,52.5107,371347.0
2022-02-28 10:35:00,59.69,60.1,59.67,60.0,467107.0,52.5107,52.8713,52.4931,52.7834,467107.0
2022-02-28 10:40:00,60.01,60.05,59.84,59.87,326824.0,52.7922,52.8274,52.6426,52.669,326824.0
2022-02-28 10:45:00,59.86,59.89,59.66,59.68,230305.0,52.6602,52.6866,52.4843,52.5019,230305.0
2022-02-28 10:50:00,59.67,59.71,59.57,59.59,260560.0,52.4931,52.5282,52.4051,52.4227,260560.0
2022-02-28 10:55:00,59.59,59.62,59.5,59.54,376974.0,52.4227,52.4491,52.3435,52.3787,376974.0
2022-02-28 11:00:00,59.54,59.59,59.48,59.56,282715.0,52.3787,52.4227,52.3259,52.3963,282715.0
2022-02-28 11:05:00,59.55,59.57,59.42,59.45,217916.0,52.3875,52.4051,52.2731,52.2995,217916.0
2022-02-28 11:10:00,59.45,59.54,59.36,59.39,352806.0,52.2995,52.3787,52.2203,52.2467,352806.0
2022-02-28 11:15:00,59.4,59.59,59.38,59.55,351233.0,52.2555,52.4227,52.2379,52.3875,351233.0
2022-02-28 11:20:00,59.55,59.91,59.54,59.9,787050.0,52.3875,52.7042,52.3787,52.6954,787050.0
2022-02-28 11:25:00,59.9,60.12,59.8,60.07,643415.0,52.6954,52.8889,52.6074,52.8449,643415.0
2022-02-28 11:30:00,60.08,60.14,60.03,60.04,431193.0,52.8537,52.9065,52.8098,52.8186,431193.0
2022-02-28 11:35:00,60.03,60.21,59.96,59.98,415200.0,52.8098,52.9681,52.7482,52.7658,415200.0
2022-02-28 11:40:00,59.97,60.0,59.87,59.88,346638.0,52.757,52.7834,52.669,52.6778,346638.0
2022-02-28 11:45:00,59.88,59.92,59.66,59.68,332115.0,52.6778,52.713,52.4843,52.5019,332115.0
2022-02-28 11:50:00,59.68,59.7,59.6,59.69,181229.0,52.5019,52.5194,52.4315,52.5107,181229.0
2022-02-28 11:55:00,59.7,59.86,59.68,59.84,235163.0,52.5194,52.6602,52.5019,52.6426,235163.0
2022-02-28 12:00:00,59.83,59.98,59.8,59.92,301904.0,52.6338,52.7658,52.6074,52.713,301904.0
2022-02-28 12:05:00,59.92,59.92,59.66,59.69,248106.0,52.713,52.713,52.4843,52.5107,248106.0
2022-02-28 12:10:00,59.7,59.71,59.58,59.64,179897.0,52.5194,52.5282,52.4139,52.4667,179897.0
2022-02-28 12:15:00,59.64,59.67,59.53,59.67,335042.0,52.4667,52.4931,52.3699,52.4931,335042.0
2022-02-28 12:20:00,59.67,59.76,59.61,59.76,181364.0,52.4931,52.5722,52.4403,52.5722,181364.0
2022-02-28 12:25:00,59.76,59.82,59.71,59.73,140542.0,52.5722,52.625,52.5282,52.5458,140542.0
2022-02-28 12:30:00,59.72,59.72,59.55,59.61,194060.0,52.537,52.537,52.3875,52.4403,194060.0
2022-02-28 12:35:00,59.61,59.63,59.57,59.6,219999.0,52.4403,52.4579,52.4051,52.4315,219999.0
2022-02-28 12:40:00,59.6,59.63,59.44,59.44,388815.0,52.4315,52.4579,52.2907,52.2907,388815.0
2022-02-28 12:45:00,59.44,59.47,59.33,59.38,376472.0,52.2907,52.3171,52.194,52.2379,376472.0
2022-02-28 12:50:00,59.39,59.41,59.26,59.31,313007.0,52.2467,52.2643,52.1324,52.1764,313007.0
2022-02-28 12:55:00,59.31,59.38,59.27,59.36,235923.0,52.1764,52.2379,52.1412,52.2203,235923.0
2022-02-28 13:00:00,59.36,59.51,59.31,59.49,334344.0,52.2203,52.3523,52.1764,52.3347,334344.0
2022-02-28 13:05:00,59.5,59.55,59.39,59.53,259210.0,52.3435,52.3875,52.2467,52.3699,259210.0
2022-02-28 13:10:00,59.51,59.57,59.48,59.48,224895.0,52.3523,52.4051,52.3259,52.3259,224895.0
2022-02-28 13:15:00,59.49,59.5,59.22,59.23,422278.0,52.3347,52.3435,52.0972,52.106,422278.0
2022-02-28 13:20:00,59.22,59.22,59.08,59.16,331521.0,52.0972,52.0972,51.974,52.0444,331521.0
2022-02-28 13:25:00,59.17,59.29,59.15,59.22,284997.0,52.0532,52.1588,52.0356,52.0972,284997.0
2022-02-28 13:30:00,59.21,59.23,59.11,59.18,259634.0,52.0884,52.106,52.0004,52.062,259634.0
2022-02-28 13:35:00,59.18,59.21,59.05,59.08,399955.0,52.062,52.0884,51.9476,51.974,399955.0
2022-02-28 13:40:00,59.08,59.08,58.89,58.92,621084.0,51.974,51.974,51.8069,51.8333,621084.0
2022-02-28 13:45:00,58.93,58.99,58.87,58.94,298334.0,51.8421,51.8948,51.7893,51.8509,298334.0
2022-02-28 13:50:00,58.94,59.08,58.94,59.03,361274.0,51.8509,51.974,51.8509,51.93,361274.0
2022-02-28 13:55:00,59.03,59.07,59.0,59.04,279400.0,51.93,51.9652,51.9036,51.9388,279400.0
2022-02-28 14:00:00,59.05,59.05,58.84,58.86,416165.0,51.9476,51.9476,51.7629,51.7805,416165.0
2022-02-28 14:05:00,58.86,58.89,58.7,58.71,457786.0,51.7805,51.8069,51.6397,51.6485,457786.0
2022-02-28 14:10:00,58.71,58.75,58.64,58.65,396271.0,51.6485,51.6837,51.5869,51.5957,396271.0
2022-02-28 14:15:00,58.64,58.71,58.58,58.66,390622.0,51.5869,51.6485,51.5342,51.6045,390622.0
2022-02-28 14:20:00,58.66,58.67,58.5,58.51,561126.0,51.6045,51.6133,51.4638,51.4726,561126.0
2022-02-28 14:25:00,58.52,58.6,58.48,58.54,376228.0,51.4814,51.5518,51.4462,51.499,376228.0
2022-02-28 14:30:00,58.55,58.58,58.43,58.54,372648.0,51.5078,51.5342,51.4022,51.499,372648.0
2022-02-28 14:35:00,58.54,58.73,58.54,58.7,253616.0,51.499,51.6661,51.499,51.6397,253616.0
2022-02-28 14:40:00,58.69,58.83,58.67,58.82,378649.0,51.6309,51.7541,51.6133,51.7453,378649.0
2022-02-28 14:45:00,58.82,58.83,58.72,58.73,279587.0,51.7453,51.7541,51.6573,51.6661,279587.0
2022-02-28 14:50:00,58.73,58.77,58.7,58.76,161767.0,51.6661,51.7013,51.6397,51.6925,161767.0
2022-02-28 14:55:00,58.75,58.82,58.71,58.72,310632.0,51.6837,51.7453,51.6485,51.6573,310632.0
2022-02-28 15:00:00,58.72,58.78,58.69,58.73,193253.0,51.6573,51.7101,51.6309,51.6661,193253.0
2022-02-28 15:05:00,58.73,58.75,58.61,58.71,239012.0,51.6661,51.6837,51.5606,51.6485,239012.0
2022-02-28 15:10:00,58.72,58.72,58.56,58.56,350281.0,51.6573,51.6573,51.5166,51.5166,350281.0
2022-02-28 15:15:00,58.57,58.63,58.56,58.59,413066.0,51.5254,51.5781,51.5166,51.543,413066.0
2022-02-28 15:20:00,58.59,58.8,58.58,58.76,462098.0,51.543,51.7277,51.5342,51.6925,462098.0
2022-02-28 15:25:00,58.76,58.81,58.69,58.73,299723.0,51.6925,51.7365,51.6309,51.6661,299723.0
2022-02-28 15:30:00,58.73,58.74,58.52,58.54,352715.0,51.6661,51.6749,51.4814,51.499,352715.0
2022-02-28 15:35:00,58.54,58.55,58.4,58.48,685587.0,51.499,51.5078,51.3758,51.4462,685587.0
2022-02-28 15:40:00,58.49,58.78,58.48,58.78,796976.0,51.455,51.7101,51.4462,51.7101,796976.0
2022-02-28 15:45:00,58.78,59.0,58.77,58.95,972082.0,51.7101,51.9036,51.7013,51.8597,972082.0
2022-02-28 15:50:00,58.97,59.12,58.8,58.88,1276451.0,51.8773,52.0092,51.7277,51.7981,1276451.0
2022-02-28 15:55:00,58.88,59.28,58.86,59.21,3104261.0,51.7981,52.15,51.7805,52.0884,3104261.0
2022-03-01 09:30:00,58.39,58.54,57.92,58.09,1576454.0,51.367,51.499,50.9535,51.1031,1576454.0
2022-03-01 09:35:00,58.09,58.42,57.92,58.07,1170077.0,51.1031,51.3934,50.9535,51.0855,1170077.0
2022-03-01 09:40:00,58.08,59.2,58.04,59.2,1292481.0,51.0943,52.0796,51.0591,52.0796,1292481.0
2022-03-01 09:45:00,59.22,59.32,58.95,59.23,920596.0,52.0972,52.1852,51.8597,52.106,920596.0
2022-03-01 09:50:00,59.24,59.27,58.21,58.23,616818.0,52.1148,52.1412,51.2087,51.2263,616818.0
2022-03-01 09:55:00,58.24,58.29,58.0,58.12,872022.0,51.2351,51.279,51.0239,51.1295,872022.0
2022-03-01 10:00:00,58.12,58.49,58.1,58.16,961337.0,51.1295,51.455,51.1119,51.1647,961337.0
2022-03-01 10:05:00,58.16,58.25,58.05,58.2,511981.0,51.1647,51.2439,51.0679,51.1999,511981.0
2022-03-01 10:10:00,58.2,58.43,58.19,58.2,655574.0,51.1999,51.4022,51.1911,51.1999,655574.0
2022-03-01 10:15:00,58.21,58.21,58.02,58.09,514934.0,51.2087,51.2087,51.0415,51.1031,514934.0
2022-03-01 10:20:00,58.1,58.21,58.0,58.1,714047.0,51.1119,51.2087,51.0239,51.1119,714047.0
2022-03-01 10:25:00,58.09,58.41,58.0,58.41,684835.0,51.1031,51.3846,51.0239,51.3846,684835.0
2022-03-01 10:30:00,58.41,58.61,58.3,58.32,414450.0,51.3846,51.5606,51.2878,51.3054,414450.0
2022-03-01 10:35:00,58.32,58.42,58.26,58.32,284630.0,51.3054,51.3934,51.2526,51.3054,284630.0
2022-03-01 10:40:00,58.31,58.4,58.21,58.3,371674.0,51.2966,51.3758,51.2087,51.2878,371674.0
2022-03-01 10:45:00,58.29,58.51,58.17,58.43,373791.0,51.279,51.4726,51.1735,51.4022,373791.0
2022-03-01 10:50:00,58.43,59.17,58.4,59.09,985375.0,51.4022,52.0532,51.3758,51.9828,985375.0
2022-03-01 10:55:00,59.1,59.1,58.66,58.69,575650.0,51.9916,51.9916,51.6045,51.6309,575650.0
2022-03-01 11:00:00,58.69,58.92,58.57,58.83,428352.0,51.6309,51.8333,51.5254,51.7541,428352.0
2022-03-01 11:05:00,58.82,58.86,58.57,58.69,302957.0,51.7453,51.7805,51.5254,51.6309,302957.0
2022-03-01 11:10:00,58.69,58.88,58.69,58.73,266694.0,51.6309,51.7981,51.6309,51.6661,266694.0
2022-03-01 11:15:00,58.73,58.74,58.32,58.35,194490.0,51.6661,51.6749,51.3054,51.3318,194490.0
2022-03-01 11:20:00,58.35,58.36,58.21,58.34,279734.0,51.3318,51.3406,51.2087,51.323,279734.0
2022-03-01 11:25:00,58.33,58.41,58.22,58.25,283834.0,51.3142,51.3846,51.2175,51.2439,283834.0
2022-03-01 11:30:00,58.25,58.25,58.03,58.03,401799.0,51.2439,51.2439,51.0503,51.0503,401799.0
2022-03-01 11:35:00,58.04,58.6,58.03,58.6,434442.0,51.0591,51.5518,51.0503,51.5518,434442.0
2022-03-01 11:40:00,58.61,58.61,58.42,58.46,299407.0,51.5606,51.5606,51.3934,51.4286,299407.0
2022-03-01 11:45:00,58.46,58.47,58.33,58.45,393336.0,51.4286,51.4374,51.3142,51.4198,393336.0
2022-03-01 11:50:00,58.45,58.49,58.38,58.4,247900.0,51.4198,51.455,51.3582,51.3758,247900.0
2022-03-01 11:55:00,58.39,58.66,58.36,58.58,435200.0,51.367,51.6045,51.3406,51.5342,435200.0
2022-03-01 12:00:00,58.59,58.6,58.41,58.47,254422.0,51.543,51.5518,51.3846,51.4374,254422.0
2022-03-01 12:05:00,58.47,58.65,58.39,58.42,284519.0,51.4374,51.5957,51.367,51.3934,284519.0
2022-03-01 12:10:00,58.43,58.56,58.3,58.55,627871.0,51.4022,51.5166,51.2878,51.5078,627871.0
2022-03-01 12:15:00,58.54,58.84,58.5,58.8,481897.0,51.499,51.7629,51.4638,51.7277,481897.0
2022-03-01 12:20:00,58.8,58.84,58.48,58.54,300276.0,51.7277,51.7629,51.4462,51.499,300276.0
2022-03-01 12:25:00,58.53,58.62,58.44,58.62,163584.0,51.4902,51.5693,51.411,51.5693,163584.0
2022-03-01 12:30:00,58.62,58.63,58.49,58.55,393507.0,51.5693,51.5781,51.455,51.5078,393507.0
2022-03-01 12:35:00,58.54,58.58,58.4,58.41,187551.0,51.499,51.5342,51.3758,51.3846,187551.0
2022-03-01 12:40:00,58.42,58.54,58.4,58.54,195445.0,51.3934,51.499,51.3758,51.499,195445.0
2022-03-01 12:45:00,58.55,58.63,58.44,58.6,248805.0,51.5078,51.5781,51.411,51.5518,248805.0
2022-03-01 12:50:00,58.59,58.63,58.46,58.5,166952.0,51.543,51.5781,51.4286,51.4638,166952.0
2022-03-01 12:55:00,58.5,58.61,58.44,58.58,201762.0,51.4638,51.5606,51.411,51.5342,201762.0
2022-03-01 13:00:00,58.57,58.66,58.54,58.57,314330.0,51.5254,51.6045,51.499,51.5254,314330.0
2022-03-01 13:05:00,58.57,58.58,58.38,58.42,226822.0,51.5254,51.5342,51.3582,51.3934,226822.0
2022-03-01 13:10:00,58.4,58.51,58.37,58.48,482314.0,51.3758,51.4726,51.3494,51.4462,482314.0
2022-03-01 13:15:00,58.48,58.51,58.43,58.48,244488.0,51.4462,51.4726,51.4022,51.4462,244488.0
2022-03-01 13:20:00,58.48,58.51,58.43,58.44,289886.0,51.4462,51.4726,51.4022,51.411,289886.0
2022-03-01 13:25:00,58.44,58.5,58.38,58.42,548271.0,51.411,51.4638,51.3582,51.3934,548271.0
2022-03-01 13:30:00,58.41,58.51,58.38,58.45,499961.0,51.3846,51.4726,51.3582,51.4198,499961.0
2022-03-01 13:35:00,58.44,58.53,58.38,58.41,395716.0,51.411,51.4902,51.3582,51.3846,395716.0
2022-03-01 13:40:00,58.41,58.42,58.23,58.27,697358.0,51.3846,51.3934,51.2263,51.2614,697358.0
2022-03-01 13:45:00,58.27,58.53,58.27,58.42,600952.0,51.2614,51.4902,51.2614,51.3934,600952.0
2022-03-01 13:50:00,58.41,58.43,58.3,58.35,455750.0,51.3846,51.4022,51.2878,51.3318,455750.0
2022-03-01 13:55:00,58.34,58.38,58.27,58.38,275414.0,51.323,51.3582,51.2614,51.3582,275414.0
2022-03-01 14:00:00,58.38,58.39,58.17,58.18,470872.0,51.3582,51.367,51.1735,51.1823,470872.0
2022-03-01 14:05:00,58.17,58.21,58.01,58.01,638990.0,51.1735,51.2087,51.0327,51.0327,638990.0
2022-03-01 14:10:00,58.02,58.12,57.99,58.05,812543.0,51.0415,51.1295,51.0151,51.0679,812543.0
2022-03-01 14:15:00,58.05,58.29,57.95,58.29,650562.0,51.0679,51.279,50.9799,51.279,650562.0
2022-03-01 14:20:00,58.29,58.55,58.28,58.51,711822.0,51.279,51.5078,51.2702,51.4726,711822.0
2022-03-01 14:25:00,58.5,58.55,58.42,58.45,606674.0,51.4638,51.5078,51.3934,51.4198,606674.0
2022-03-01 14:30:00,58.44,58.52,58.39,58.4,306263.0,51.411,51.4814,51.367,51.3758,306263.0
2022-03-01 14:35:00,58.4,58.51,58.35,58.49,400387.0,51.3758,51.4726,51.3318,51.455,400387.0
2022-03-01 14:40:00,58.49,58.61,58.46,58.51,471117.0,51.455,51.5606,51.4286,51.4726,471117.0
2022-03-01 14:45:00,58.52,58.63,58.44,58.56,496834.0,51.4814,51.5781,51.411,51.5166,496834.0
2022-03-01 14:50:00,58.55,58.56,58.34,58.35,351566.0,51.5078,51.5166,51.323,51.3318,351566.0
2022-03-01 14:55:00,58.36,58.44,58.31,58.39,344720.0,51.3406,51.411,51.2966,51.367,344720.0
2022-03-01 15:00:00,58.39,58.71,58.35,58.71,575423.0,51.367,51.6485,51.3318,51.6485,575423.0
2022-03-01 15:05:00,58.71,58.81,58.52,58.56,720552.0,51.6485,51.7365,51.4814,51.5166,720552.0
2022-03-01 15:10:00,58.57,58.58,58.36,58.53,252672.0,51.5254,51.5342,51.3406,51.4902,252672.0
2022-03-01 15:15:00,58.52,58.54,58.31,58.34,338967.0,51.4814,51.499,51.2966,51.323,338967.0
2022-03-01 15:20:00,58.34,58.46,58.31,58.44,401832.0,51.323,51.4286,51.2966,51.411,401832.0
2022-03-01 15:25:00,58.43,58.54,58.39,58.4,367050.0,51.4022,51.499,51.367,51.3758,367050.0
2022-03-01 15:30:00,58.4,58.55,58.38,58.52,609701.0,51.3758,51.5078,51.3582,51.4814,609701.0
2022-03-01 15:35:00,58.52,58.57,58.44,58.48,524874.0,51.4814,51.5254,51.411,51.4462,524874.0
2022-03-01 15:40:00,58.47,58.62,58.42,58.46,575272.0,51.4374,51.5693,51.3934,51.4286,575272.0
2022-03-01 15:45:00,58.47,58.53,58.29,58.31,1089533.0,51.4374,51.4902,51.279,51.2966,1089533.0
2022-03-01 15:50:00,58.31,58.43,58.2,58.38,1626687.0,51.2966,51.4022,51.1999,51.3582,1626687.0
2022-03-01 15:55:00,58.37,58.59,58.29,58.58,2547779.0,51.3494,51.543,51.279,51.5342,2547779.0
2022-03-02 09:30:00,57.0,57.31,56.45,56.73,2922235.0,50.1442,50.4169,49.6603,49.9067,2922235.0
2022-03-02 09:35:00,56.73,56.8,56.11,56.33,2359836.0,49.9067,49.9683,49.3612,49.5548,2359836.0
2022-03-02 09:40:00,56.32,56.87,56.26,56.59,1322940.0,49.546,50.0298,49.4932,49.7835,1322940.0
2022-03-02 09:45:00,56.59,57.52,56.55,57.13,1425596.0,49.7835,50.6017,49.7483,50.2586,1425596.0
2022-03-02 09:50:00,57.12,57.14,56.5,56.67,1103349.0,50.2498,50.2674,49.7043,49.8539,1103349.0
2022-03-02 09:55:00,56.67,56.81,56.12,56.23,1563988.0,49.8539,49.977,49.37,49.4668,1563988.0
2022-03-02 10:00:00,56.23,56.45,56.08,56.27,1287606.0,49.4668,49.6603,49.3349,49.502,1287606.0
2022-03-02 10:05:00,56.27,56.3,55.93,56.05,1464840.0,49.502,49.5284,49.2029,49.3085,1464840.0
2022-03-02 10:10:00,56.06,56.21,55.95,55.96,1360119.0,49.3173,49.4492,49.2205,49.2293,1360119.0
2022-03-02 10:15:00,55.96,56.3,55.94,56.29,1155718.0,49.2293,49.5284,49.2117,49.5196,1155718.0
2022-03-02 10:20:00,56.29,56.54,56.27,56.42,598569.0,49.5196,49.7395,49.502,49.634,598569.0
2022-03-02 10:25:00,56.42,56.77,56.32,56.72,701979.0,49.634,49.9419,49.546,49.8979,701979.0
2022-03-02 10:30:00,56.72,57.0,56.59,56.96,849942.0,49.8979,50.1442,49.7835,50.109,849942.0
2022-03-02 10:35:00,56.96,57.37,56.96,57.28,1231129.0,50.109,50.4697,50.109,50.3905,1231129.0
2022-03-02 10:40:00,57.28,57.4,57.07,57.15,728175.0,50.3905,50.4961,50.2058,50.2762,728175.0
2022-03-02 10:45:00,57.16,57.23,57.04,57.12,699326.0,50.285,50.3465,50.1794,50.2498,699326.0
2022-03-02 10:50:00,57.13,57.25,57.1,57.23,533024.0,50.2586,50.3641,50.2322,50.3465,533024.0
2022-03-02 10:55:00,57.23,57.57,57.2,57.46,691072.0,50.3465,50.6456,50.3201,50.5489,691072.0
2022-03-02 11:00:00,57.45,57.97,57.43,57.9,875560.0,50.5401,50.9975,50.5225,50.9359,875560.0
2022-03-02 11:05:00,57.9,58.21,57.82,58.01,1023323.0,50.9359,51.2087,50.8656,51.0327,1023323.0
2022-03-02 11:10:00,58.01,58.21,57.9,58.2,654091.0,51.0327,51.2087,50.9359,51.1999,654091.0
2022-03-02 11:15:00,58.2,58.33,58.09,58.22,674137.0,51.1999,51.3142,51.1031,51.2175,674137.0
2022-03-02 11:20:00,58.22,58.57,58.16,58.39,650558.0,51.2175,51.5254,51.1647,51.367,650558.0
2022-03-02 11:25:00,58.4,58.58,58.33,58.54,410635.0,51.3758,51.5342,51.3142,51.499,410635.0
2022-03-02 11:30:00,58.54,58.94,58.54,58.93,924273.0,51.499,51.8509,51.499,51.8421,924273.0
2022-03-02 11:35:00,58.94,59.19,58.92,59.1,793513.0,51.8509,52.0708,51.8333,51.9916,793513.0
2022-03-02 11:40:00,59.11,59.11,58.65,58.7,963838.0,52.0004,52.0004,51.5957,51.6397,963838.0
2022-03-02 11:45:00,58.69,58.9,58.65,58.66,478751.0,51.6309,51.8157,51.5957,51.6045,478751.0
2022-03-02 11:50:00,58.66,58.82,58.64,58.76,449847.0,51.6045,51.7453,51.5869,51.6925,449847.0
2022-03-02 11:55:00,58.75,59.02,58.74,59.01,424907.0,51.6837,51.9212,51.6749,51.9124,424907.0
2022-03-02 12:00:00,59.01,59.07,58.83,58.84,320800.0,51.9124,51.9652,51.7541,51.7629,320800.0
2022-03-02 12:05:00,58.82,58.84,58.67,58.67,339320.0,51.7453,51.7629,51.6133,51.6133,339320.0
2022-03-02 12:10:00,58.68,58.69,58.54,58.63,564039.0,51.6221,51.6309,51.499,51.5781,564039.0
2022-03-02 12:15:00,58.63,58.84,58.59,58.83,288859.0,51.5781,51.7629,51.543,51.7541,288859.0
2022-03-02 12:20:00,58.83,58.98,58.74,58.88,373706.0,51.7541,51.886,51.6749,51.7981,373706.0
2022-03-02 12:25:00,58.88,58.89,58.68,58.87,201855.0,51.7981,51.8069,51.6221,51.7893,201855.0
2022-03-02 12:30:00,58.87,59.4,58.87,59.17,733565.0,51.7893,52.2555,51.7893,52.0532,733565.0
2022-03-02 12:35:00,59.16,59.28,59.1,59.21,304798.0,52.0444,52.15,51.9916,52.0884,304798.0
2022-03-02 12:40:00,59.2,59.25,59.13,59.19,232537.0,52.0796,52.1236,52.018,52.0708,232537.0
2022-03-02 12:45:00,59.19,59.2,59.05,59.12,281819.0,52.0708,52.0796,51.9476,52.0092,281819.0
2022-03-02 12:50:00,59.12,59.19,59.04,59.17,191006.0,52.0092,52.0708,51.9388,52.0532,191006.0
2022-03-02 12:55:00,59.16,59.28,59.07,59.28,170294.0,52.0444,52.15,51.9652,52.15,170294.0
2022-03-02 13:00:00,59.28,59.52,59.27,59.43,371131.0,52.15,52.3611,52.1412,52.2819,371131.0
2022-03-02 13:05:00,59.43,59.54,59.4,59.51,525267.0,52.2819,52.3787,52.2555,52.3523,525267.0
2022-03-02 13:10:00,59.52,59.58,59.37,59.43,353583.0,52.3611,52.4139,52.2291,52.2819,353583.0
2022-03-02 13:15:00,59.43,59.47,59.29,59.3,242318.0,52.2819,52.3171,52.1588,52.1676,242318.0
2022-03-02 13:20:00,59.3,59.35,59.28,59.3,169399.0,52.1676,52.2115,52.15,52.1676,169399.0
2022-03-02 13:25:00,59.3,59.39,59.3,59.34,203783.0,52.1676,52.2467,52.1676,52.2027,203783.0
2022-03-02 13:30:00,59.34,59.48,59.34,59.44,198310.0,52.2027,52.3259,52.2027,52.2907,198310.0
2022-03-02 13:35:00,59.44,59.54,59.38,59.5,202264.0,52.2907,52.3787,52.2379,52.3435,202264.0
2022-03-02 13:40:00,59.5,59.54,59.46,59.5,274559.0,52.3435,52.3787,52.3083,52.3435,274559.0
2022-03-02 13:45:00,59.5,59.54,59.43,59.45,433083.0,52.3435,52.3787,52.2819,52.2995,433083.0
2022-03-02 13:50:00,59.45,59.65,59.44,59.63,335243.0,52.2995,52.4755,52.2907,52.4579,335243.0
2022-03-02 13:55:00,59.63,59.7,59.5,59.63,320246.0,52.4579,52.5194,52.3435,52.4579,320246.0
2022-03-02 14:00:00,59.62,59.64,59.44,59.58,296437.0,52.4491,52.4667,52.2907,52.4139,296437.0
2022-03-02 14:05:00,59.59,59.6,59.45,59.47,234817.0,52.4227,52.4315,52.2995,52.3171,234817.0
2022-03-02 14:10:00,59.47,59.51,59.37,59.38,172852.0,52.3171,52.3523,52.2291,52.2379,172852.0
2022-03-02 14:15:00,59.38,59.45,59.34,59.38,240397.0,52.2379,52.2995,52.2027,52.2379,240397.0
2022-03-02 14:20:00,59.38,59.45,59.33,59.4,308379.0,52.2379,52.2995,52.194,52.2555,308379.0
2022-03-02 14:25:00,59.39,59.42,59.24,59.37,346060.0,52.2467,52.2731,52.1148,52.2291,346060.0
2022-03-02 14:30:00,59.37,59.37,59.23,59.25,296159.0,52.2291,52.2291,52.106,52.1236,296159.0
2022-03-02 14:35:00,59.25,59.38,59.24,59.38,213380.0,52.1236,52.2379,52.1148,52.2379,213380.0
2022-03-02 14:40:00,59.38,59.45,59.35,59.45,185347.0,52.2379,52.2995,52.2115,52.2995,185347.0
2022-03-02 14:45:00,59.45,59.45,59.3,59.34,245715.0,52.2995,52.2995,52.1676,52.2027,245715.0
2022-03-02 14:50:00,59.34,59.41,59.2,59.23,269616.0,52.2027,52.2643,52.0796,52.106,269616.0
2022-03-02 14:55:00,59.23,59.28,59.11,59.16,376501.0,52.106,52.15,52.0004,52.0444,376501.0
2022-03-02 15:00:00,59.15,59.36,59.13,59.33,265187.0,52.0356,52.2203,52.018,52.194,265187.0
2022-03-02 15:05:00,59.33,59.44,59.31,59.39,261735.0,52.194,52.2907,52.1764,52.2467,261735.0
2022-03-02 15:10:00,59.38,59.4,59.2,59.25,242129.0,52.2379,52.2555,52.0796,52.1236,242129.0
2022-03-02 15:15:00,59.24,59.31,59.19,59.28,261738.0,52.1148,52.1764,52.0708,52.15,261738.0
2022-03-02 15:20:00,59.28,59.43,59.24,59.32,375851.0,52.15,52.2819,52.1148,52.1852,375851.0
2022-03-02 15:25:00,59.32,59.43,59.31,59.42,290268.0,52.1852,52.2819,52.1764,52.2731,290268.0
2022-03-02 15:30:00,59.42,59.5,59.4,59.45,562565.0,52.2731,52.3435,52.2555,52.2995,562565.0
2022-03-02 15:35:00,59.44,59.67,59.39,59.66,1031865.0,52.2907,52.4931,52.2467,52.4843,1031865.0
2022-03-02 15:40:00,59.66,59.69,59.51,59.67,759516.0,52.4843,52.5107,52.3523,52.4931,759516.0
2022-03-02 15:45:00,59.67,59.79,59.62,59.75,1104679.0,52.4931,52.5986,52.4491,52.5634,1104679.0
2022-03-02 15:50:00,59.75,59.86,59.7,59.84,1516038.0,52.5634,52.6602,52.5194,52.6426,1516038.0
2022-03-02 15:55:00,59.83,59.84,59.52,59.56,2166510.0,52.6338,52.6426,52.3611,52.3963,2166510.0
2022-03-03 09:30:00,58.75,58.99,58.53,58.6,1733882.0,51.6837,51.8948,51.4902,51.5518,1733882.0
2022-03-03 09:35:00,58.6,58.77,57.98,58.08,1623543.0,51.5518,51.7013,51.0063,51.0943,1623543.0
2022-03-03 09:40:00,58.08,58.92,57.91,58.81,2050131.0,51.0943,51.8333,50.9447,51.7365,2050131.0
2022-03-03 09:45:00,58.82,58.91,58.5,58.51,1128602.0,51.7453,51.8245,51.4638,51.4726,1128602.0
2022-03-03 09:50:00,58.52,58.65,58.24,58.33,980903.0,51.4814,51.5957,51.2351,51.3142,980903.0
2022-03-03 09:55:00,58.32,58.49,58.26,58.46,890520.0,51.3054,51.455,51.2526,51.4286,890520.0
2022-03-03 10:00:00,58.45,58.6,58.05,58.07,1241666.0,51.4198,51.5518,51.0679,51.0855,1241666.0
2022-03-03 10:05:00,58.07,58.13,57.94,57.95,887315.0,51.0855,51.1383,50.9711,50.9799,887315.0
2022-03-03 10:10:00,57.94,58.03,57.79,57.96,1456578.0,50.9711,51.0503,50.8392,50.9887,1456578.0
2022-03-03 10:15:00,57.96,58.24,57.88,58.05,858308.0,50.9887,51.2351,50.9184,51.0679,858308.0
2022-03-03 10:20:00,58.07,58.11,57.85,57.88,438244.0,51.0855,51.1207,50.892,50.9184,438244.0
2022-03-03 10:25:00,57.88,57.94,57.83,57.9,439156.0,50.9184,50.9711,50.8744,50.9359,439156.0
2022-03-03 10:30:00,57.89,58.01,57.73,57.74,482424.0,50.9272,51.0327,50.7864,50.7952,482424.0
2022-03-03 10:35:00,57.74,57.85,57.64,57.67,696502.0,50.7952,50.892,50.7072,50.7336,696502.0
2022-03-03 10:40:00,57.67,57.7,57.47,57.48,938467.0,50.7336,50.76,50.5577,50.5665,938467.0
2022-03-03 10:45:00,57.49,57.57,57.27,57.5,788639.0,50.5753,50.6456,50.3817,50.5841,788639.0
2022-03-03 10:50:00,57.5,57.53,57.27,57.28,867757.0,50.5841,50.6105,50.3817,50.3905,867757.0
2022-03-03 10:55:00,57.27,57.4,57.25,57.33,725564.0,50.3817,50.4961,50.3641,50.4345,725564.0
2022-03-03 11:00:00,57.33,57.34,57.05,57.15,696650.0,50.4345,50.4433,50.1882,50.2762,696650.0
2022-03-03 11:05:00,57.15,57.33,57.09,57.29,629968.0,50.2762,50.4345,50.2234,50.3993,629968.0
2022-03-03 11:10:00,57.3,57.33,56.99,57.09,628994.0,50.4081,50.4345,50.1354,50.2234,628994.0
2022-03-03 11:15:00,57.08,57.23,57.0,57.21,415627.0,50.2146,50.3465,50.1442,50.3289,415627.0
2022-03-03 11:20:00,57.22,57.33,57.2,57.25,452888.0,50.3377,50.4345,50.3201,50.3641,452888.0
2022-03-03 11:25:00,57.24,57.28,57.15,57.19,392069.0,50.3553,50.3905,50.2762,50.3113,392069.0
2022-03-03 11:30:00,57.18,57.37,57.13,57.37,371193.0,50.3025,50.4697,50.2586,50.4697,371193.0
2022-03-03 11:35:00,57.37,57.39,57.3,57.38,725595.0,50.4697,50.4873,50.4081,50.4785,725595.0
2022-03-03 11:40:00,57.39,57.74,57.39,57.72,526774.0,50.4873,50.7952,50.4873,50.7776,526774.0
2022-03-03 11:45:00,57.72,57.73,57.44,57.46,439344.0,50.7776,50.7864,50.5313,50.5489,439344.0
2022-03-03 11:50:00,57.46,57.58,57.39,57.51,334922.0,50.5489,50.6544,50.4873,50.5929,334922.0
2022-03-03 11:55:00,57.5,57.61,57.38,57.52,564722.0,50.5841,50.6808,50.4785,50.6017,564722.0
2022-03-03 12:00:00,57.51,57.65,57.43,57.63,399502.0,50.5929,50.716,50.5225,50.6984,399502.0
2022-03-03 12:05:00,57.63,57.78,57.59,57.78,367086.0,50.6984,50.8304,50.6632,50.8304,367086.0
2022-03-03 12:10:00,57.78,57.86,57.61,57.62,308060.0,50.8304,50.9008,50.6808,50.6896,308060.0
2022-03-03 12:15:00,57.62,57.72,57.45,57.64,548203.0,50.6896,50.7776,50.5401,50.7072,548203.0
2022-03-03 12:20:00,57.64,57.65,57.47,57.5,232293.0,50.7072,50.716,50.5577,50.5841,232293.0
2022-03-03 12:25:00,57.49,57.52,57.37,57.46,415957.0,50.5753,50.6017,50.4697,50.5489,415957.0
2022-03-03 12:30:00,57.46,58.09,57.45,58.0,653215.0,50.5489,51.1031,50.5401,51.0239,653215.0
2022-03-03 12:35:00,57.99,58.0,57.74,57.76,333894.0,51.0151,51.0239,50.7952,50.8128,333894.0
2022-03-03 12:40:00,57.75,57.83,57.64,57.82,229033.0,50.804,50.8744,50.7072,50.8656,229033.0
2022-03-03 12:45:00,57.83,57.95,57.73,57.88,271625.0,50.8744,50.9799,50.7864,50.9184,271625.0
2022-03-03 12:50:00,57.87,57.89,57.69,57.7,257579.0,50.9096,50.9272,50.7512,50.76,257579.0
2022-03-03 12:55:00,57.69,57.83,57.68,57.81,254496.0,50.7512,50.8744,50.7424,50.8568,254496.0
2022-03-03 13:00:00,57.81,57.91,57.79,57.86,226517.0,50.8568,50.9447,50.8392,50.9008,226517.0
2022-03-03 13:05:00,57.86,57.88,57.72,57.79,210886.0,50.9008,50.9184,50.7776,50.8392,210886.0
2022-03-03 13:10:00,57.78,57.83,57.67,57.68,266240.0,50.8304,50.8744,50.7336,50.7424,266240.0
2022-03-03 13:15:00,57.68,57.83,57.68,57.75,231723.0,50.7424,50.8744,50.7424,50.804,231723.0
2022-03-03 13:20:00,57.76,57.76,57.62,57.67,227506.0,50.8128,50.8128,50.6896,50.7336,227506.0
2022-03-03 13:25:00,57.67,57.73,57.61,57.66,208232.0,50.7336,50.7864,50.6808,50.7248,208232.0
2022-03-03 13:30:00,57.66,57.66,57.47,57.55,426402.0,50.7248,50.7248,50.5577,50.628,426402.0
2022-03-03 13:35:00,57.55,57.65,57.55,57.62,224525.0,50.628,50.716,50.628,50.6896,224525.0
2022-03-03 13:40:00,57.61,57.62,57.44,57.51,267918.0,50.6808,50.6896,50.5313,50.5929,267918.0
2022-03-03 13:45:00,57.52,57.53,57.45,57.52,228962.0,50.6017,50.6105,50.5401,50.6017,228962.0
2022-03-03 13:50:00,57.52,57.6,57.5,57.58,228725.0,50.6017,50.672,50.5841,50.6544,228725.0
2022-03-03 13:55:00,57.58,57.65,57.54,57.55,216282.0,50.6544,50.716,50.6192,50.628,216282.0
2022-03-03 14:00:00,57.55,57.61,57.52,57.6,198785.0,50.628,50.6808,50.6017,50.672,198785.0
2022-03-03 14:05:00,57.59,57.65,57.57,57.62,141352.0,50.6632,50.716,50.6456,50.6896,141352.0
2022-03-03 14:10:00,57.62,57.85,57.61,57.8,393030.0,50.6896,50.892,50.6808,50.848,393030.0
2022-03-03 14:15:00,57.8,57.83,57.71,57.73,296542.0,50.848,50.8744,50.7688,50.7864,296542.0
2022-03-03 14:20:00,57.73,57.73,57.67,57.7,208341.0,50.7864,50.7864,50.7336,50.76,208341.0
2022-03-03 14:25:00,57.69,57.72,57.63,57.66,193763.0,50.7512,50.7776,50.6984,50.7248,193763.0
2022-03-03 14:30:00,57.66,57.68,57.62,57.64,167241.0,50.7248,50.7424,50.6896,50.7072,167241.0
2022-03-03 14:35:00,57.64,57.68,57.62,57.64,158352.0,50.7072,50.7424,50.6896,50.7072,158352.0
2022-03-03 14:40:00,57.65,57.67,57.51,57.53,200929.0,50.716,50.7336,50.5929,50.6105,200929.0
2022-03-03 14:45:00,57.53,57.54,57.44,57.45,449998.0,50.6105,50.6192,50.5313,50.5401,449998.0
2022-03-03 14:50:00,57.45,57.45,57.34,57.37,288423.0,50.5401,50.5401,50.4433,50.4697,288423.0
2022-03-03 14:55:00,57.36,57.37,57.3,57.33,292488.0,50.4609,50.4697,50.4081,50.4345,292488.0
2022-03-03 15:00:00,57.32,57.35,57.26,57.27,342736.0,50.4257,50.4521,50.3729,50.3817,342736.0
2022-03-03 15:05:00,57.27,57.32,57.19,57.27,376444.0,50.3817,50.4257,50.3113,50.3817,376444.0
2022-03-03 15:10:00,57.27,57.32,57.22,57.29,253180.0,50.3817,50.4257,50.3377,50.3993,253180.0
2022-03-03 15:15:00,57.28,57.36,57.23,57.33,487918.0,50.3905,50.4609,50.3465,50.4345,487918.0
2022-03-03 15:20:00,57.33,57.37,57.25,57.35,305600.0,50.4345,50.4697,50.3641,50.4521,305600.0
2022-03-03 15:25:00,57.35,57.43,57.35,57.4,326508.0,50.4521,50.5225,50.4521,50.4961,326508.0
2022-03-03 15:30:00,57.39,57.41,57.26,57.3,508287.0,50.4873,50.5049,50.3729,50.4081,508287.0
2022-03-03 15:35:00,57.3,57.34,57.14,57.33,843053.0,50.4081,50.4433,50.2674,50.4345,843053.0
2022-03-03 15:40:00,57.32,57.33,57.09,57.1,712074.0,50.4257,50.4345,50.2234,50.2322,712074.0
2022-03-03 15:45:00,57.09,57.14,57.01,57.08,978366.0,50.2234,50.2674,50.153,50.2146,978366.0
2022-03-03 15:50:00,57.08,57.3,57.0,57.2,1472235.0,50.2146,50.4081,50.1442,50.3201,1472235.0
2022-03-03 15:55:00,57.2,57.68,57.14,57.67,4322699.0,50.3201,50.7424,50.2674,50.7336,4322699.0
2022-03-04 09:30:00,55.91,56.56,55.86,56.25,2728542.0,49.1853,49.7571,49.1413,49.4844,2728542.0
2022-03-04 09:35:00,56.25,56.46,56.08,56.23,1066997.0,49.4844,49.6691,49.3349,49.4668,1066997.0
2022-03-04 09:40:00,56.23,56.33,55.95,55.99,1074549.0,49.4668,49.5548,49.2205,49.2557,1074549.0
2022-03-04 09:45:00,55.99,56.05,55.64,55.7,760065.0,49.2557,49.3085,48.9478,49.0006,760065.0
2022-03-04 09:50:00,55.7,55.94,55.65,55.73,1037604.0,49.0006,49.2117,48.9566,49.0269,1037604.0
2022-03-04 09:55:00,55.74,56.1,55.66,56.0,711608.0,49.0357,49.3524,48.9654,49.2645,711608.0
2022-03-04 10:00:00,55.98,56.11,55.8,56.0,646405.0,49.2469,49.3612,49.0885,49.2645,646405.0
2022-03-04 10:05:00,56.0,56.07,55.93,56.03,1233291.0,49.2645,49.3261,49.2029,49.2909,1233291.0
2022-03-04 10:10:00,56.02,56.07,55.51,55.56,771234.0,49.2821,49.3261,48.8334,48.8774,771234.0
2022-03-04 10:15:00,55.58,55.76,55.48,55.73,1291180.0,48.895,49.0533,48.807,49.0269,1291180.0
2022-03-04 10:20:00,55.73,55.89,55.6,55.72,681152.0,49.0269,49.1677,48.9126,49.0182,681152.0
2022-03-04 10:25:00,55.71,55.97,55.69,55.94,682036.0,49.0094,49.2381,48.9918,49.2117,682036.0
2022-03-04 10:30:00,55.93,55.94,55.62,55.63,548749.0,49.2029,49.2117,48.9302,48.939,548749.0
2022-03-04 10:35:00,55.64,55.94,55.63,55.86,497554.0,48.9478,49.2117,48.939,49.1413,497554.0
2022-03-04 10:40:00,55.85,55.86,55.65,55.69,559133.0,49.1325,49.1413,48.9566,48.9918,559133.0
2022-03-04 10:45:00,55.69,55.78,55.54,55.66,986020.0,48.9918,49.0709,48.8598,48.9654,986020.0
2022-03-04 10:50:00,55.66,55.75,55.59,55.71,480327.0,48.9654,49.0445,48.9038,49.0094,480327.0
2022-03-04 10:55:00,55.71,55.71,55.42,55.43,542598.0,49.0094,49.0094,48.7542,48.763,542598.0
2022-03-04 11:00:00,55.43,55.45,55.24,55.3,786032.0,48.763,48.7806,48.5959,48.6487,786032.0
2022-03-04 11:05:00,55.3,55.44,55.26,55.44,888072.0,48.6487,48.7718,48.6135,48.7718,888072.0
2022-03-04 11:10:00,55.43,55.67,55.43,55.66,553004.0,48.763,48.9742,48.763,48.9654,553004.0
2022-03-04 11:15:00,55.66,56.0,55.63,55.91,761292.0,48.9654,49.2645,48.939,49.1853,761292.0
2022-03-04 11:20:00,55.91,56.0,55.88,55.96,688502.0,49.1853,49.2645,49.1589,49.2293,688502.0
2022-03-04 11:25:00,55.95,56.18,55.87,56.14,778826.0,49.2205,49.4228,49.1501,49.3876,778826.0
2022-03-04 11:30:00,56.14,56.3,55.75,55.76,847579.0,49.3876,49.5284,49.0445,49.0533,847579.0
2022-03-04 11:35:00,55.77,55.78,55.55,55.65,710247.0,49.0621,49.0709,48.8686,48.9566,710247.0
2022-03-04 11:40:00,55.65,55.66,55.19,55.25,645259.0,48.9566,48.9654,48.5519,48.6047,645259.0
2022-03-04 11:45:00,55.25,55.85,55.24,55.85,1019528.0,48.6047,49.1325,48.5959,49.1325,1019528.0
2022-03-04 11:50:00,55.84,55.88,55.61,55.65,577969.0,49.1237,49.1589,48.9214,48.9566,577969.0
2022-03-04 11:55:00,55.64,55.66,55.55,55.6,568715.0,48.9478,48.9654,48.8686,48.9126,568715.0
2022-03-04 12:00:00,55.61,55.71,55.54,55.71,319401.0,48.9214,49.0094,48.8598,49.0094,319401.0
2022-03-04 12:05:00,55.71,55.76,55.63,55.74,356249.0,49.0094,49.0533,48.939,49.0357,356249.0
2022-03-04 12:10:00,55.73,56.13,55.73,56.13,574371.0,49.0269,49.3788,49.0269,49.3788,574371.0
2022-03-04 12:15:00,56.12,56.26,56.1,56.11,464104.0,49.37,49.4932,49.3524,49.3612,464104.0
2022-03-04 12:20:00,56.12,56.13,55.97,56.02,315027.0,49.37,49.3788,49.2381,49.2821,315027.0
2022-03-04 12:25:00,56.02,56.21,55.97,56.14,389892.0,49.2821,49.4492,49.2381,49.3876,389892.0
2022-03-04 12:30:00,56.15,56.15,55.95,55.98,483538.0,49.3964,49.3964,49.2205,49.2469,483538.0
2022-03-04 12:35:00,55.98,56.09,55.94,56.02,229197.0,49.2469,49.3436,49.2117,49.2821,229197.0
2022-03-04 12:40:00,56.04,56.06,55.94,55.98,210043.0,49.2997,49.3173,49.2117,49.2469,210043.0
2022-03-04 12:45:00,55.97,56.01,55.92,56.0,193967.0,49.2381,49.2733,49.1941,49.2645,193967.0
2022-03-04 12:50:00,56.0,56.03,55.91,55.98,264088.0,49.2645,49.2909,49.1853,49.2469,264088.0
2022-03-04 12:55:00,55.98,56.24,55.96,56.23,533118.0,49.2469,49.4756,49.2293,49.4668,533118.0
2022-03-04 13:00:00,56.23,56.4,56.23,56.35,439507.0,49.4668,49.6164,49.4668,49.5724,439507.0
2022-03-04 13:05:00,56.35,56.47,56.32,56.35,378848.0,49.5724,49.6779,49.546,49.5724,378848.0
2022-03-04 13:10:00,56.35,56.42,56.27,56.3,321730.0,49.5724,49.634,49.502,49.5284,321730.0
2022-03-04 13:15:00,56.3,56.34,56.12,56.16,278995.0,49.5284,49.5636,49.37,49.4052,278995.0
2022-03-04 13:20:00,56.17,56.3,56.1,56.16,265152.0,49.414,49.5284,49.3524,49.4052,265152.0
2022-03-04 13:25:00,56.16,56.19,56.08,56.12,284966.0,49.4052,49.4316,49.3349,49.37,284966.0
2022-03-04 13:30:00,56.11,56.15,56.07,56.08,218629.0,49.3612,49.3964,49.3261,49.3349,218629.0
2022-03-04 13:35:00,56.07,56.24,56.07,56.22,289033.0,49.3261,49.4756,49.3261,49.458,289033.0
2022-03-04 13:40:00,56.21,56.22,55.99,56.03,311742.0,49.4492,49.458,49.2557,49.2909,311742.0
2022-03-04 13:45:00,56.04,56.04,55.88,56.02,349966.0,49.2997,49.2997,49.1589,49.2821,349966.0
2022-03-04 13:50:00,56.01,56.08,56.0,56.03,234261.0,49.2733,49.3349,49.2645,49.2909,234261.0
2022-03-04 13:55:00,56.04,56.07,55.9,55.91,281732.0,49.2997,49.3261,49.1765,49.1853,281732.0
2022-03-04 14:00:00,55.91,55.96,55.79,55.91,362804.0,49.1853,49.2293,49.0797,49.1853,362804.0
2022-03-04 14:05:00,55.92,56.09,55.89,56.03,466623.0,49.1941,49.3436,49.1677,49.2909,466623.0
2022-03-04 14:10:00,56.03,56.07,55.98,56.03,251018.0,49.2909,49.3261,49.2469,49.2909,251018.0
2022-03-04 14:15:00,56.03,56.21,55.99,56.21,410085.0,49.2909,49.4492,49.2557,49.4492,410085.0
2022-03-04 14:20:00,56.21,56.3,56.15,56.27,308841.0,49.4492,49.5284,49.3964,49.502,308841.0
2022-03-04 14:25:00,56.27,56.4,56.25,56.28,405229.0,49.502,49.6164,49.4844,49.5108,405229.0
2022-03-04 14:30:00,56.27,56.27,56.0,56.03,404006.0,49.502,49.502,49.2645,49.2909,404006.0
2022-03-04 14:35:00,56.02,56.05,55.9,55.94,323095.0,49.2821,49.3085,49.1765,49.2117,323095.0
2022-03-04 14:40:00,55.93,55.94,55.79,55.8,304176.0,49.2029,49.2117,49.0797,49.0885,304176.0
2022-03-04 14:45:00,55.8,55.84,55.75,55.77,355736.0,49.0885,49.1237,49.0445,49.0621,355736.0
2022-03-04 14:50:00,55.77,55.97,55.74,55.93,521470.0,49.0621,49.2381,49.0357,49.2029,521470.0
2022-03-04 14:55:00,55.93,56.01,55.79,55.79,387075.0,49.2029,49.2733,49.0797,49.0797,387075.0
2022-03-04 15:00:00,55.79,56.09,55.79,56.05,380908.0,49.0797,49.3436,49.0797,49.3085,380908.0
2022-03-04 15:05:00,56.05,56.19,56.04,56.06,292718.0,49.3085,49.4316,49.2997,49.3173,292718.0
2022-03-04 15:10:00,56.06,56.11,55.98,56.0,343988.0,49.3173,49.3612,49.2469,49.2645,343988.0
2022-03-04 15:15:00,56.0,56.22,56.0,56.15,351215.0,49.2645,49.458,49.2645,49.3964,351215.0
2022-03-04 15:20:00,56.16,56.29,56.09,56.26,349542.0,49.4052,49.5196,49.3436,49.4932,349542.0
2022-03-04 15:25:00,56.27,56.4,56.25,56.3,322013.0,49.502,49.6164,49.4844,49.5284,322013.0
2022-03-04 15:30:00,56.3,56.33,56.2,56.32,615100.0,49.5284,49.5548,49.4404,49.546,615100.0
2022-03-04 15:35:00,56.32,56.34,56.16,56.25,378505.0,49.546,49.5636,49.4052,49.4844,378505.0
2022-03-04 15:40:00,56.25,56.31,56.2,56.29,501662.0,49.4844,49.5372,49.4404,49.5196,501662.0
2022-03-04 15:45:00,56.29,56.34,56.17,56.22,834223.0,49.5196,49.5636,49.414,49.458,834223.0
2022-03-04 15:50:00,56.22,56.46,56.17,56.46,1037572.0,49.458,49.6691,49.414,49.6691,1037572.0
2022-03-04 15:55:00,56.45,56.66,56.39,56.59,2689505.0,49.6603,49.8451,49.6076,49.7835,2689505.0
2022-03-07 09:30:00,55.07,55.28,54.78,54.89,1676740.0,48.4463,48.6311,48.1912,48.288,1676740.0
2022-03-07 09:35:00,54.9,54.95,54.44,54.62,1233285.0,48.2968,48.3408,47.8921,48.0505,1233285.0
2022-03-07 09:40:00,54.62,54.95,54.32,54.41,1154499.0,48.0505,48.3408,47.7865,47.8657,1154499.0
2022-03-07 09:45:00,54.41,54.5,54.07,54.11,1032943.0,47.8657,47.9449,47.5666,47.6018,1032943.0
2022-03-07 09:50:00,54.11,54.59,54.08,54.58,748104.0,47.6018,48.0241,47.5754,48.0153,748104.0
2022-03-07 09:55:00,54.58,54.98,54.54,54.7,886010.0,48.0153,48.3672,47.9801,48.1208,886010.0
2022-03-07 10:00:00,54.71,55.3,54.64,55.28,686381.0,48.1296,48.6487,48.0681,48.6311,686381.0
2022-03-07 10:05:00,55.27,55.74,55.19,55.72,1063147.0,48.6223,49.0357,48.5519,49.0182,1063147.0
2022-03-07 10:10:00,55.72,56.01,55.67,55.87,1020054.0,49.0182,49.2733,48.9742,49.1501,1020054.0
2022-03-07 10:15:00,55.87,56.13,55.86,55.97,670934.0,49.1501,49.3788,49.1413,49.2381,670934.0
2022-03-07 10:20:00,55.97,56.1,55.61,55.66,543917.0,49.2381,49.3524,48.9214,48.9654,543917.0
2022-03-07 10:25:00,55.66,55.72,55.5,55.51,336699.0,48.9654,49.0182,48.8246,48.8334,336699.0
2022-03-07 10:30:00,55.51,55.88,55.48,55.75,752313.0,48.8334,49.1589,48.807,49.0445,752313.0
2022-03-07 10:35:00,55.75,55.76,55.38,55.41,600138.0,49.0445,49.0533,48.719,48.7454,600138.0
2022-03-07 10:40:00,55.4,55.57,55.35,55.45,514114.0,48.7366,48.8862,48.6927,48.7806,514114.0
2022-03-07 10:45:00,55.45,55.59,55.31,55.39,610638.0,48.7806,48.9038,48.6575,48.7278,610638.0
2022-03-07 10:50:00,55.39,55.47,55.21,55.23,570032.0,48.7278,48.7982,48.5695,48.5871,570032.0
2022-03-07 10:55:00,55.24,55.35,55.17,55.23,425647.0,48.5959,48.6927,48.5343,48.5871,425647.0
2022-03-07 11:00:00,55.22,55.31,55.06,55.31,360746.0,48.5783,48.6575,48.4375,48.6575,360746.0
2022-03-07 11:05:00,55.3,55.58,55.27,55.46,333086.0,48.6487,48.895,48.6223,48.7894,333086.0
2022-03-07 11:10:00,55.46,55.52,55.33,55.36,306776.0,48.7894,48.8422,48.6751,48.7015,306776.0
2022-03-07 11:15:00,55.36,55.58,55.36,55.44,395275.0,48.7015,48.895,48.7015,48.7718,395275.0
2022-03-07 11:20:00,55.43,55.55,55.28,55.48,363482.0,48.763,48.8686,48.6311,48.807,363482.0
2022-03-07 11:25:00,55.48,55.73,55.48,55.62,359303.0,48.807,49.0269,48.807,48.9302,359303.0
2022-03-07 11:30:00,55.62,55.65,55.45,55.49,544324.0,48.9302,48.9566,48.7806,48.8158,544324.0
2022-03-07 11:35:00,55.49,55.5,55.3,55.44,355779.0,48.8158,48.8246,48.6487,48.7718,355779.0
2022-03-07 11:40:00,55.45,55.52,55.37,55.45,373296.0,48.7806,48.8422,48.7102,48.7806,373296.0
2022-03-07 11:45:00,55.45,55.6,55.41,55.44,428174.0,48.7806,48.9126,48.7454,48.7718,428174.0
2022-03-07 11:50:00,55.44,55.5,55.33,55.37,345944.0,48.7718,48.8246,48.6751,48.7102,345944.0
2022-03-07 11:55:00,55.37,55.5,55.25,55.48,418782.0,48.7102,48.8246,48.6047,48.807,418782.0
2022-03-07 12:00:00,55.47,55.66,55.39,55.61,372892.0,48.7982,48.9654,48.7278,48.9214,372892.0
2022-03-07 12:05:00,55.62,55.76,55.59,55.75,296947.0,48.9302,49.0533,48.9038,49.0445,296947.0
2022-03-07 12:10:00,55.76,55.87,55.73,55.84,297640.0,49.0533,49.1501,49.0269,49.1237,297640.0
2022-03-07 12:15:00,55.84,56.0,55.83,55.88,403540.0,49.1237,49.2645,49.1149,49.1589,403540.0
2022-03-07 12:20:00,55.89,55.98,55.6,55.7,427724.0,49.1677,49.2469,48.9126,49.0006,427724.0
2022-03-07 12:25:00,55.7,55.77,55.58,55.75,278691.0,49.0006,49.0621,48.895,49.0445,278691.0
2022-03-07 12:30:00,55.76,55.83,55.71,55.8,280793.0,49.0533,49.1149,49.0094,49.0885,280793.0
2022-03-07 12:35:00,55.81,55.98,55.77,55.96,359420.0,49.0973,49.2469,49.0621,49.2293,359420.0
2022-03-07 12:40:00,55.96,56.03,55.88,55.9,366663.0,49.2293,49.2909,49.1589,49.1765,366663.0
2022-03-07 12:45:00,55.9,56.08,55.82,56.02,418828.0,49.1765,49.3349,49.1061,49.2821,418828.0
2022-03-07 12:50:00,56.02,56.2,55.97,56.09,553625.0,49.2821,49.4404,49.2381,49.3436,553625.0
2022-03-07 12:55:00,56.09,56.1,55.99,56.05,300025.0,49.3436,49.3524,49.2557,49.3085,300025.0
2022-03-07 13:00:00,56.04,56.27,56.01,56.17,260878.0,49.2997,49.502,49.2733,49.414,260878.0
2022-03-07 13:05:00,56.16,56.27,56.13,56.17,374268.0,49.4052,49.502,49.3788,49.414,374268.0
2022-03-07 13:10:00,56.18,56.22,55.97,56.04,409886.0,49.4228,49.458,49.2381,49.2997,409886.0
2022-03-07 13:15:00,56.04,56.06,55.82,55.82,311733.0,49.2997,49.3173,49.1061,49.1061,311733.0
2022-03-07 13:20:00,55.83,55.99,55.77,55.94,352050.0,49.1149,49.2557,49.0621,49.2117,352050.0
2022-03-07 13:25:00,55.94,56.04,55.85,55.86,394002.0,49.2117,49.2997,49.1325,49.1413,394002.0
2022-03-07 13:30:00,55.85,56.01,55.84,55.86,218682.0,49.1325,49.2733,49.1237,49.1413,218682.0
2022-03-07 13:35:00,55.86,56.04,55.83,56.0,437243.0,49.1413,49.2997,49.1149,49.2645,437243.0
2022-03-07 13:40:00,56.0,56.21,55.91,56.01,501646.0,49.2645,49.4492,49.1853,49.2733,501646.0
2022-03-07 13:45:00,56.0,56.11,55.96,56.05,290088.0,49.2645,49.3612,49.2293,49.3085,290088.0
2022-03-07 13:50:00,56.05,56.12,55.94,55.95,158535.0,49.3085,49.37,49.2117,49.2205,158535.0
2022-03-07 13:55:00,55.94,55.95,55.77,55.8,198719.0,49.2117,49.2205,49.0621,49.0885,198719.0
2022-03-07 14:00:00,55.79,55.87,55.74,55.77,224168.0,49.0797,49.1501,49.0357,49.0621,224168.0
2022-03-07 14:05:00,55.76,55.83,55.71,55.77,330089.0,49.0533,49.1149,49.0094,49.0621,330089.0
2022-03-07 14:10:00,55.77,55.89,55.74,55.84,356143.0,49.0621,49.1677,49.0357,49.1237,356143.0
2022-03-07 14:15:00,55.84,55.97,55.75,55.96,413304.0,49.1237,49.2381,49.0445,49.2293,413304.0
2022-03-07 14:20:00,55.95,55.97,55.83,55.85,194442.0,49.2205,49.2381,49.1149,49.1325,194442.0
2022-03-07 14:25:00,55.85,55.94,55.84,55.88,270295.0,49.1325,49.2117,49.1237,49.1589,270295.0
2022-03-07 14:30:00,55.89,56.01,55.87,55.94,228444.0,49.1677,49.2733,49.1501,49.2117,228444.0
2022-03-07 14:35:00,55.95,56.08,55.94,56.08,229088.0,49.2205,49.3349,49.2117,49.3349,229088.0
2022-03-07 14:40:00,56.08,56.08,55.92,56.01,304991.0,49.3349,49.3349,49.1941,49.2733,304991.0
2022-03-07 14:45:00,56.0,56.13,55.97,56.05,286709.0,49.2645,49.3788,49.2381,49.3085,286709.0
2022-03-07 14:50:00,56.06,56.11,55.92,55.92,326346.0,49.3173,49.3612,49.1941,49.1941,326346.0
2022-03-07 14:55:00,55.93,56.14,55.91,55.98,322533.0,49.2029,49.3876,49.1853,49.2469,322533.0
2022-03-07 15:00:00,55.98,56.01,55.77,55.81,321351.0,49.2469,49.2733,49.0621,49.0973,321351.0
2022-03-07 15:05:00,55.8,55.81,55.63,55.66,468840.0,49.0885,49.0973,48.939,48.9654,468840.0
2022-03-07 15:10:00,55.68,55.71,55.5,55.51,651833.0,48.983,49.0094,48.8246,48.8334,651833.0
2022-03-07 15:15:00,55.5,55.53,55.42,55.47,773025.0,48.8246,48.851,48.7542,48.7982,773025.0
2022-03-07 15:20:00,55.47,55.64,55.46,55.62,316846.0,48.7982,48.9478,48.7894,48.9302,316846.0
2022-03-07 15:25:00,55.62,55.82,55.62,55.7,526265.0,48.9302,49.1061,48.9302,49.0006,526265.0
2022-03-07 15:30:00,55.7,55.73,55.56,55.62,557224.0,49.0006,49.0269,48.8774,48.9302,557224.0
2022-03-07 15:35:00,55.63,55.71,55.54,55.61,491534.0,48.939,49.0094,48.8598,48.9214,491534.0
2022-03-07 15:40:00,55.6,55.69,55.5,55.66,753426.0,48.9126,48.9918,48.8246,48.9654,753426.0
2022-03-07 15:45:00,55.65,55.66,55.35,55.38,895175.0,48.9566,48.9654,48.6927,48.719,895175.0
2022-03-07 15:50:00,55.37,55.5,55.28,55.32,1329567.0,48.7102,48.8246,48.6311,48.6663,1329567.0
2022-03-07 15:55:00,55.32,55.77,55.3,55.56,3034943.0,48.6663,49.0621,48.6487,48.8774,3034943.0
2022-03-08 09:30:00,56.56,57.29,56.16,56.51,1390227.0,49.7571,50.3993,49.4052,49.7131,1390227.0
2022-03-08 09:35:00,56.52,56.76,55.94,56.01,603128.0,49.7219,49.9331,49.2117,49.2733,603128.0
2022-03-08 09:40:00,55.99,56.12,55.7,56.07,730728.0,49.2557,49.37,49.0006,49.3261,730728.0
2022-03-08 09:45:00,56.07,56.28,55.89,55.94,406810.0,49.3261,49.5108,49.1677,49.2117,406810.0
2022-03-08 09:50:00,55.94,56.1,55.79,55.89,401498.0,49.2117,49.3524,49.0797,49.1677,401498.0
2022-03-08 09:55:00,55.88,55.95,55.79,55.91,395990.0,49.1589,49.2205,49.0797,49.1853,395990.0
2022-03-08 10:00:00,55.92,55.93,55.55,55.62,493888.0,49.1941,49.2029,48.8686,48.9302,493888.0
2022-03-08 10:05:00,55.62,55.69,55.48,55.52,655738.0,48.9302,48.9918,48.807,48.8422,655738.0
2022-03-08 10:10:00,55.52,55.73,55.4,55.63,435006.0,48.8422,49.0269,48.7366,48.939,435006.0
2022-03-08 10:15:00,55.62,56.27,55.62,56.25,465827.0,48.9302,49.502,48.9302,49.4844,465827.0
2022-03-08 10:20:00,56.23,56.34,56.01,56.02,589864.0,49.4668,49.5636,49.2733,49.2821,589864.0
2022-03-08 10:25:00,56.0,56.07,55.89,55.92,300180.0,49.2645,49.3261,49.1677,49.1941,300180.0
2022-03-08 10:30:00,55.93,56.1,55.38,55.39,362732.0,49.2029,49.3524,48.719,48.7278,362732.0
2022-03-08 10:35:00,55.39,55.56,55.17,55.26,480417.0,48.7278,48.8774,48.5343,48.6135,480417.0
2022-03-08 10:40:00,55.26,55.59,55.21,55.55,276441.0,48.6135,48.9038,48.5695,48.8686,276441.0
2022-03-08 10:45:00,55.56,55.75,55.43,55.7,358683.0,48.8774,49.0445,48.763,49.0006,358683.0
2022-03-08 10:50:00,55.7,55.72,55.46,55.56,316083.0,49.0006,49.0182,48.7894,48.8774,316083.0
2022-03-08 10:55:00,55.56,55.64,55.29,55.35,292228.0,48.8774,48.9478,48.6399,48.6927,292228.0
2022-03-08 11:00:00,55.36,55.37,55.06,55.11,423793.0,48.7015,48.7102,48.4375,48.4815,423793.0
2022-03-08 11:05:00,55.12,55.13,54.92,54.96,436691.0,48.4903,48.4991,48.3144,48.3496,436691.0
2022-03-08 11:10:00,54.98,55.17,54.98,55.14,286630.0,48.3672,48.5343,48.3672,48.5079,286630.0
2022-03-08 11:15:00,55.14,55.17,54.99,55.09,322960.0,48.5079,48.5343,48.376,48.4639,322960.0
2022-03-08 11:20:00,55.09,55.14,54.99,55.05,341682.0,48.4639,48.5079,48.376,48.4287,341682.0
2022-03-08 11:25:00,55.05,55.09,54.91,54.97,469391.0,48.4287,48.4639,48.3056,48.3584,469391.0
2022-03-08 11:30:00,54.97,55.06,54.91,55.0,705960.0,48.3584,48.4375,48.3056,48.3848,705960.0
2022-03-08 11:35:00,55.01,55.21,54.97,55.12,291253.0,48.3935,48.5695,48.3584,48.4903,291253.0
2022-03-08 11:40:00,55.12,55.24,55.01,55.1,234574.0,48.4903,48.5959,48.3935,48.4727,234574.0
2022-03-08 11:45:00,55.1,55.46,55.02,55.46,294832.0,48.4727,48.7894,48.4023,48.7894,294832.0
2022-03-08 11:50:00,55.46,55.52,55.41,55.48,172968.0,48.7894,48.8422,48.7454,48.807,172968.0
2022-03-08 11:55:00,55.47,55.59,55.43,55.59,245379.0,48.7982,48.9038,48.763,48.9038,245379.0
2022-03-08 12:00:00,55.59,55.93,55.54,55.86,322408.0,48.9038,49.2029,48.8598,49.1413,322408.0
2022-03-08 12:05:00,55.86,56.0,55.81,55.9,301082.0,49.1413,49.2645,49.0973,49.1765,301082.0
2022-03-08 12:10:00,55.89,56.05,55.86,56.05,317424.0,49.1677,49.3085,49.1413,49.3085,317424.0
2022-03-08 12:15:00,56.04,56.39,55.8,56.32,563921.0,49.2997,49.6076,49.0885,49.546,563921.0
2022-03-08 12:20:00,56.32,56.36,55.96,56.03,360817.0,49.546,49.5812,49.2293,49.2909,360817.0
2022-03-08 12:25:00,56.03,56.3,55.92,56.23,350771.0,49.2909,49.5284,49.1941,49.4668,350771.0
2022-03-08 12:30:00,56.23,56.27,56.01,56.22,219579.0,49.4668,49.502,49.2733,49.458,219579.0
2022-03-08 12:35:00,56.21,56.25,56.07,56.18,264564.0,49.4492,49.4844,49.3261,49.4228,264564.0
2022-03-08 12:40:00,56.18,56.25,55.98,56.19,203464.0,49.4228,49.4844,49.2469,49.4316,203464.0
2022-03-08 12:45:00,56.19,56.21,56.07,56.13,176773.0,49.4316,49.4492,49.3261,49.3788,176773.0
2022-03-08 12:50:00,56.13,56.23,55.93,56.18,251785.0,49.3788,49.4668,49.2029,49.4228,251785.0
2022-03-08 12:55:00,56.18,56.22,56.07,56.18,214987.0,49.4228,49.458,49.3261,49.4228,214987.0
2022-03-08 13:00:00,56.19,56.27,56.12,56.17,249741.0,49.4316,49.502,49.37,49.414,249741.0
2022-03-08 13:05:00,56.18,56.26,56.08,56.24,216600.0,49.4228,49.4932,49.3349,49.4756,216600.0
2022-03-08 13:10:00,56.25,56.37,56.21,56.26,264813.0,49.4844,49.59,49.4492,49.4932,264813.0
2022-03-08 13:15:00,56.26,56.32,56.17,56.32,200350.0,49.4932,49.546,49.414,49.546,200350.0
2022-03-08 13:20:00,56.32,56.32,55.95,55.97,269599.0,49.546,49.546,49.2205,49.2381,269599.0
2022-03-08 13:25:00,55.97,55.97,55.63,55.64,279360.0,49.2381,49.2381,48.939,48.9478,279360.0
2022-03-08 13:30:00,55.65,55.66,55.24,55.29,266685.0,48.9566,48.9654,48.5959,48.6399,266685.0
2022-03-08 13:35:00,55.31,55.35,55.14,55.19,277189.0,48.6575,48.6927,48.5079,48.5519,277189.0
2022-03-08 13:40:00,55.19,55.23,55.05,55.23,322649.0,48.5519,48.5871,48.4287,48.5871,322649.0
2022-03-08 13:45:00,55.22,55.25,55.06,55.1,243199.0,48.5783,48.6047,48.4375,48.4727,243199.0
2022-03-08 13:50:00,55.1,55.15,54.94,55.0,416042.0,48.4727,48.5167,48.332,48.3848,416042.0
2022-03-08 13:55:00,55.0,55.06,54.93,55.0,405140.0,48.3848,48.4375,48.3232,48.3848,405140.0
2022-03-08 14:00:00,54.99,55.04,54.8,54.99,764638.0,48.376,48.4199,48.2088,48.376,764638.0
2022-03-08 14:05:00,54.98,55.11,54.96,55.01,397108.0,48.3672,48.4815,48.3496,48.3935,397108.0
2022-03-08 14:10:00,55.01,55.02,54.85,54.94,514410.0,48.3935,48.4023,48.2528,48.332,514410.0
2022-03-08 14:15:00,54.93,55.05,54.89,55.0,432275.0,48.3232,48.4287,48.288,48.3848,432275.0
2022-03-08 14:20:00,55.0,55.22,54.91,55.17,393895.0,48.3848,48.5783,48.3056,48.5343,393895.0
2022-03-08 14:25:00,55.17,55.21,55.1,55.13,283251.0,48.5343,48.5695,48.4727,48.4991,283251.0
2022-03-08 14:30:00,55.11,55.3,55.09,55.2,531263.0,48.4815,48.6487,48.4639,48.5607,531263.0
2022-03-08 14:35:00,55.2,55.54,55.2,55.47,323535.0,48.5607,48.8598,48.5607,48.7982,323535.0
2022-03-08 14:40:00,55.48,55.51,55.35,55.45,191289.0,48.807,48.8334,48.6927,48.7806,191289.0
2022-03-08 14:45:00,55.45,55.71,55.45,55.67,364529.0,48.7806,49.0094,48.7806,48.9742,364529.0
2022-03-08 14:50:00,55.67,55.7,55.61,55.63,276385.0,48.9742,49.0006,48.9214,48.939,276385.0
2022-03-08 14:55:00,55.64,55.76,55.59,55.69,378092.0,48.9478,49.0533,48.9038,48.9918,378092.0
2022-03-08 15:00:00,55.69,55.9,55.66,55.89,371896.0,48.9918,49.1765,48.9654,49.1677,371896.0
2022-03-08 15:05:00,55.88,55.89,55.75,55.8,257809.0,49.1589,49.1677,49.0445,49.0885,257809.0
2022-03-08 15:10:00,55.81,55.84,55.62,55.71,350296.0,49.0973,49.1237,48.9302,49.0094,350296.0
2022-03-08 15:15:00,55.71,55.79,55.67,55.72,243166.0,49.0094,49.0797,48.9742,49.0182,243166.0
2022-03-08 15:20:00,55.72,55.74,55.54,55.67,234001.0,49.0182,49.0357,48.8598,48.9742,234001.0
2022-03-08 15:25:00,55.67,55.7,55.39,55.41,291577.0,48.9742,49.0006,48.7278,48.7454,291577.0
2022-03-08 15:30:00,55.42,55.42,55.13,55.17,297312.0,48.7542,48.7542,48.4991,48.5343,297312.0
2022-03-08 15:35:00,55.16,55.23,55.07,55.2,342624.0,48.5255,48.5871,48.4463,48.5607,342624.0
2022-03-08 15:40:00,55.2,55.24,54.98,55.0,485353.0,48.5607,48.5959,48.3672,48.3848,485353.0
2022-03-08 15:45:00,55.0,55.07,54.9,54.91,678651.0,48.3848,48.4463,48.2968,48.3056,678651.0
2022-03-08 15:50:00,54.9,55.05,54.84,54.89,1286849.0,48.2968,48.4287,48.244,48.288,1286849.0
2022-03-08 15:55:00,54.89,54.92,54.76,54.86,2660046.0,48.288,48.3144,48.1736,48.2616,2660046.0
2022-03-09 09:30:00,56.9,57.06,56.28,56.9,1601397.0,50.0562,50.197,49.5108,50.0562,1601397.0
2022-03-09 09:35:00,56.91,57.14,56.74,56.79,677845.0,50.065,50.2674,49.9155,49.9595,677845.0
2022-03-09 09:40:00,56.81,57.1,56.74,56.97,587793.0,49.977,50.2322,49.9155,50.1178,587793.0
2022-03-09 09:45:00,56.98,57.25,56.93,57.24,563923.0,50.1266,50.3641,50.0826,50.3553,563923.0
2022-03-09 09:50:00,57.25,57.28,56.63,56.72,582046.0,50.3641,50.3905,49.8187,49.8979,582046.0
2022-03-09 09:55:00,56.71,56.91,56.54,56.87,292785.0,49.8891,50.065,49.7395,50.0298,292785.0
2022-03-09 10:00:00,56.88,57.18,56.86,56.95,375228.0,50.0386,50.3025,50.021,50.1002,375228.0
2022-03-09 10:05:00,56.94,57.03,56.84,56.93,299993.0,50.0914,50.1706,50.0034,50.0826,299993.0
2022-03-09 10:10:00,56.93,57.14,56.88,56.92,251023.0,50.0826,50.2674,50.0386,50.0738,251023.0
2022-03-09 10:15:00,56.93,57.03,56.81,56.91,253621.0,50.0826,50.1706,49.977,50.065,253621.0
2022-03-09 10:20:00,56.9,56.92,56.69,56.86,242506.0,50.0562,50.0738,49.8715,50.021,242506.0
2022-03-09 10:25:00,56.85,56.96,56.71,56.84,212317.0,50.0122,50.109,49.8891,50.0034,212317.0
2022-03-09 10:30:00,56.85,56.87,56.61,56.71,311320.0,50.0122,50.0298,49.8011,49.8891,311320.0
2022-03-09 10:35:00,56.7,56.89,56.67,56.83,275223.0,49.8803,50.0474,49.8539,49.9946,275223.0
2022-03-09 10:40:00,56.83,56.93,56.73,56.75,233180.0,49.9946,50.0826,49.9067,49.9243,233180.0
2022-03-09 10:45:00,56.76,56.85,56.66,56.76,199769.0,49.9331,50.0122,49.8451,49.9331,199769.0
2022-03-09 10:50:00,56.76,56.87,56.65,56.73,215762.0,49.9331,50.0298,49.8363,49.9067,215762.0
2022-03-09 10:55:00,56.71,56.92,56.67,56.85,279732.0,49.8891,50.0738,49.8539,50.0122,279732.0
2022-03-09 11:00:00,56.85,56.87,56.58,56.62,241273.0,50.0122,50.0298,49.7747,49.8099,241273.0
2022-03-09 11:05:00,56.62,56.81,56.62,56.71,194633.0,49.8099,49.977,49.8099,49.8891,194633.0
2022-03-09 11:10:00,56.7,56.72,56.45,56.49,272143.0,49.8803,49.8979,49.6603,49.6955,272143.0
2022-03-09 11:15:00,56.5,56.6,56.43,56.59,256254.0,49.7043,49.7923,49.6428,49.7835,256254.0
2022-03-09 11:20:00,56.59,56.62,56.37,56.38,213019.0,49.7835,49.8099,49.59,49.5988,213019.0
2022-03-09 11:25:00,56.37,56.37,56.22,56.25,250663.0,49.59,49.59,49.458,49.4844,250663.0
2022-03-09 11:30:00,56.25,56.54,56.24,56.48,271599.0,49.4844,49.7395,49.4756,49.6867,271599.0
2022-03-09 11:35:00,56.49,56.64,56.46,56.63,234751.0,49.6955,49.8275,49.6691,49.8187,234751.0
2022-03-09 11:40:00,56.62,56.7,56.48,56.5,208039.0,49.8099,49.8803,49.6867,49.7043,208039.0
2022-03-09 11:45:00,56.51,56.51,56.27,56.4,402671.0,49.7131,49.7131,49.502,49.6164,402671.0
2022-03-09 11:50:00,56.39,56.39,56.28,56.3,241170.0,49.6076,49.6076,49.5108,49.5284,241170.0
2022-03-09 11:55:00,56.31,56.55,56.29,56.51,299313.0,49.5372,49.7483,49.5196,49.7131,299313.0
2022-03-09 12:00:00,56.51,56.56,56.37,56.39,180939.0,49.7131,49.7571,49.59,49.6076,180939.0
2022-03-09 12:05:00,56.39,56.39,56.12,56.28,382511.0,49.6076,49.6076,49.37,49.5108,382511.0
2022-03-09 12:10:00,56.27,56.48,56.26,56.45,276704.0,49.502,49.6867,49.4932,49.6603,276704.0
2022-03-09 12:15:00,56.45,56.46,56.17,56.17,335461.0,49.6603,49.6691,49.414,49.414,335461.0
2022-03-09 12:20:00,56.18,56.4,56.17,56.32,231905.0,49.4228,49.6164,49.414,49.546,231905.0
2022-03-09 12:25:00,56.32,56.41,56.3,56.3,167596.0,49.546,49.6252,49.5284,49.5284,167596.0
2022-03-09 12:30:00,56.3,56.45,56.28,56.45,197389.0,49.5284,49.6603,49.5108,49.6603,197389.0
2022-03-09 12:35:00,56.45,56.49,56.35,56.42,282202.0,49.6603,49.6955,49.5724,49.634,282202.0
2022-03-09 12:40:00,56.41,56.43,56.34,56.42,503366.0,49.6252,49.6428,49.5636,49.634,503366.0
2022-03-09 12:45:00,56.41,56.72,56.41,56.63,443802.0,49.6252,49.8979,49.6252,49.8187,443802.0
2022-03-09 12:50:00,56.63,56.67,56.55,56.6,156817.0,49.8187,49.8539,49.7483,49.7923,156817.0
2022-03-09 12:55:00,56.6,56.61,56.35,56.51,176583.0,49.7923,49.8011,49.5724,49.7131,176583.0
2022-03-09 13:00:00,56.51,56.59,56.46,56.5,323402.0,49.7131,49.7835,49.6691,49.7043,323402.0
2022-03-09 13:05:00,56.5,56.63,56.47,56.59,243595.0,49.7043,49.8187,49.6779,49.7835,243595.0
2022-03-09 13:10:00,56.59,56.64,56.48,56.53,341349.0,49.7835,49.8275,49.6867,49.7307,341349.0
2022-03-09 13:15:00,56.5,56.52,56.3,56.3,271966.0,49.7043,49.7219,49.5284,49.5284,271966.0
2022-03-09 13:20:00,56.3,56.4,56.27,56.4,242667.0,49.5284,49.6164,49.502,49.6164,242667.0
2022-03-09 13:25:00,56.4,56.48,56.38,56.45,217610.0,49.6164,49.6867,49.5988,49.6603,217610.0
2022-03-09 13:30:00,56.45,56.45,56.14,56.16,303800.0,49.6603,49.6603,49.3876,49.4052,303800.0
2022-03-09 13:35:00,56.15,56.27,56.15,56.22,214589.0,49.3964,49.502,49.3964,49.458,214589.0
2022-03-09 13:40:00,56.22,56.3,56.17,56.19,251917.0,49.458,49.5284,49.414,49.4316,251917.0
2022-03-09 13:45:00,56.2,56.22,56.06,56.08,189522.0,49.4404,49.458,49.3173,49.3349,189522.0
2022-03-09 13:50:00,56.08,56.15,56.04,56.07,165290.0,49.3349,49.3964,49.2997,49.3261,165290.0
2022-03-09 13:55:00,56.08,56.08,55.94,56.02,269172.0,49.3349,49.3349,49.2117,49.2821,269172.0
2022-03-09 14:00:00,56.02,56.15,55.99,56.14,236137.0,49.2821,49.3964,49.2557,49.3876,236137.0
2022-03-09 14:05:00,56.14,56.14,55.9,55.91,174118.0,49.3876,49.3876,49.1765,49.1853,174118.0
2022-03-09 14:10:00,55.91,55.95,55.81,55.87,355991.0,49.1853,49.2205,49.0973,49.1501,355991.0
2022-03-09 14:15:00,55.88,55.92,55.82,55.88,177073.0,49.1589,49.1941,49.1061,49.1589,177073.0
2022-03-09 14:20:00,55.87,55.93,55.83,55.92,214458.0,49.1501,49.2029,49.1149,49.1941,214458.0
2022-03-09 14:25:00,55.92,56.06,55.88,56.03,175100.0,49.1941,49.3173,49.1589,49.2909,175100.0
2022-03-09 14:30:00,56.03,56.05,55.93,56.03,254844.0,49.2909,49.3085,49.2029,49.2909,254844.0
2022-03-09 14:35:00,56.03,56.06,55.96,55.96,141888.0,49.2909,49.3173,49.2293,49.2293,141888.0
2022-03-09 14:40:00,55.96,56.07,55.94,56.04,223800.0,49.2293,49.3261,49.2117,49.2997,223800.0
2022-03-09 14:45:00,56.04,56.09,55.86,55.91,245188.0,49.2997,49.3436,49.1413,49.1853,245188.0
2022-03-09 14:50:00,55.92,56.09,55.9,55.95,276741.0,49.1941,49.3436,49.1765,49.2205,276741.0
2022-03-09 14:55:00,55.94,56.09,55.93,56.01,183492.0,49.2117,49.3436,49.2029,49.2733,183492.0
2022-03-09 15:00:00,56.02,56.09,56.01,56.06,182269.0,49.2821,49.3436,49.2733,49.3173,182269.0
2022-03-09 15:05:00,56.05,56.2,56.02,56.19,210412.0,49.3085,49.4404,49.2821,49.4316,210412.0
2022-03-09 15:10:00,56.19,56.26,56.13,56.18,280634.0,49.4316,49.4932,49.3788,49.4228,280634.0
2022-03-09 15:15:00,56.19,56.22,56.04,56.09,326546.0,49.4316,49.458,49.2997,49.3436,326546.0
2022-03-09 15:20:00,56.08,56.26,56.08,56.22,316409.0,49.3349,49.4932,49.3349,49.458,316409.0
2022-03-09 15:25:00,56.21,56.31,56.19,56.28,251120.0,49.4492,49.5372,49.4316,49.5108,251120.0
2022-03-09 15:30:00,56.28,56.37,56.24,56.28,334101.0,49.5108,49.59,49.4756,49.5108,334101.0
2022-03-09 15:35:00,56.28,56.34,56.19,56.2,379821.0,49.5108,49.5636,49.4316,49.4404,379821.0
2022-03-09 15:40:00,56.2,56.4,56.19,56.39,609803.0,49.4404,49.6164,49.4316,49.6076,609803.0
2022-03-09 15:45:00,56.39,56.54,56.34,56.42,898627.0,49.6076,49.7395,49.5636,49.634,898627.0
2022-03-09 15:50:00,56.43,56.51,56.12,56.21,926455.0,49.6428,49.7131,49.37,49.4492,926455.0
2022-03-09 15:55:00,56.2,56.21,55.92,55.96,1458368.0,49.4404,49.4492,49.1941,49.2293,1458368.0
2022-03-10 09:30:00,55.02,55.37,54.55,54.7,1456674.0,48.4023,48.7102,47.9889,48.1208,1456674.0
2022-03-10 09:35:00,54.71,54.81,54.53,54.58,778630.0,48.1296,48.2176,47.9713,48.0153,778630.0
2022-03-10 09:40:00,54.58,54.92,54.45,54.51,748720.0,48.0153,48.3144,47.9009,47.9537,748720.0
2022-03-10 09:45:00,54.52,54.66,54.41,54.57,418577.0,47.9625,48.0856,47.8657,48.0065,418577.0
2022-03-10 09:50:00,54.59,54.86,54.27,54.75,399069.0,48.0241,48.2616,47.7426,48.1648,399069.0
2022-03-10 09:55:00,54.74,55.08,54.73,54.94,381665.0,48.156,48.4551,48.1472,48.332,381665.0
2022-03-10 10:00:00,54.95,54.95,54.67,54.78,220443.0,48.3408,48.3408,48.0944,48.1912,220443.0
2022-03-10 10:05:00,54.78,54.9,54.67,54.87,324813.0,48.1912,48.2968,48.0944,48.2704,324813.0
2022-03-10 10:10:00,54.88,55.09,54.84,54.99,312307.0,48.2792,48.4639,48.244,48.376,312307.0
2022-03-10 10:15:00,54.99,55.21,54.97,55.18,279466.0,48.376,48.5695,48.3584,48.5431,279466.0
2022-03-10 10:20:00,55.19,55.21,54.92,55.02,256792.0,48.5519,48.5695,48.3144,48.4023,256792.0
2022-03-10 10:25:00,55.02,55.09,54.91,54.93,159364.0,48.4023,48.4639,48.3056,48.3232,159364.0
2022-03-10 10:30:00,54.91,54.98,54.75,54.75,191422.0,48.3056,48.3672,48.1648,48.1648,191422.0
2022-03-10 10:35:00,54.75,54.79,54.66,54.72,263464.0,48.1648,48.2,48.0856,48.1384,263464.0
2022-03-10 10:40:00,54.71,54.76,54.57,54.58,226076.0,48.1296,48.1736,48.0065,48.0153,226076.0
2022-03-10 10:45:00,54.58,54.68,54.5,54.63,177446.0,48.0153,48.1032,47.9449,48.0593,177446.0
2022-03-10 10:50:00,54.62,54.62,54.41,54.41,228425.0,48.0505,48.0505,47.8657,47.8657,228425.0
2022-03-10 10:55:00,54.42,54.45,54.32,54.43,222080.0,47.8745,47.9009,47.7865,47.8833,222080.0
2022-03-10 11:00:00,54.41,54.42,54.28,54.3,196613.0,47.8657,47.8745,47.7514,47.7689,196613.0
2022-03-10 11:05:00,54.31,54.45,54.31,54.41,234235.0,47.7777,47.9009,47.7777,47.8657,234235.0
2022-03-10 11:10:00,54.4,54.48,54.33,54.4,198125.0,47.8569,47.9273,47.7953,47.8569,198125.0
2022-03-10 11:15:00,54.41,54.55,54.37,54.48,236833.0,47.8657,47.9889,47.8305,47.9273,236833.0
2022-03-10 11:20:00,54.48,54.54,54.41,54.54,381653.0,47.9273,47.9801,47.8657,47.9801,381653.0
2022-03-10 11:25:00,54.54,54.59,54.4,54.44,226639.0,47.9801,48.0241,47.8569,47.8921,226639.0
2022-03-10 11:30:00,54.44,54.5,54.34,54.47,217210.0,47.8921,47.9449,47.8041,47.9185,217210.0
2022-03-10 11:35:00,54.46,54.56,54.42,54.52,322708.0,47.9097,47.9977,47.8745,47.9625,322708.0
2022-03-10 11:40:00,54.53,54.58,54.29,54.31,301746.0,47.9713,48.0153,47.7601,47.7777,301746.0
2022-03-10 11:45:00,54.32,54.42,54.28,54.39,188516.0,47.7865,47.8745,47.7514,47.8481,188516.0
2022-03-10 11:50:00,54.4,54.42,54.32,54.39,139048.0,47.8569,47.8745,47.7865,47.8481,139048.0
2022-03-10 11:55:00,54.39,54.48,54.35,54.45,155992.0,47.8481,47.9273,47.8129,47.9009,155992.0
2022-03-10 12:00:00,54.43,54.47,54.34,54.36,222239.0,47.8833,47.9185,47.8041,47.8217,222239.0
2022-03-10 12:05:00,54.36,54.42,54.3,54.34,150880.0,47.8217,47.8745,47.7689,47.8041,150880.0
2022-03-10 12:10:00,54.34,54.36,54.29,54.33,145596.0,47.8041,47.8217,47.7601,47.7953,145596.0
2022-03-10 12:15:00,54.33,54.33,54.19,54.21,192584.0,47.7953,47.7953,47.6722,47.6898,192584.0
2022-03-10 12:20:00,54.21,54.34,54.2,54.28,232493.0,47.6898,47.8041,47.681,47.7514,232493.0
2022-03-10 12:25:00,54.29,54.31,54.21,54.27,195440.0,47.7601,47.7777,47.6898,47.7426,195440.0
2022-03-10 12:30:00,54.26,54.26,54.13,54.14,335638.0,47.7338,47.7338,47.6194,47.6282,335638.0
2022-03-10 12:35:00,54.15,54.21,54.1,54.12,263138.0,47.637,47.6898,47.593,47.6106,263138.0
2022-03-10 12:40:00,54.13,54.15,54.05,54.09,144704.0,47.6194,47.637,47.549,47.5842,144704.0
2022-03-10 12:45:00,54.08,54.1,54.04,54.04,141398.0,47.5754,47.593,47.5402,47.5402,141398.0
2022-03-10 12:50:00,54.04,54.09,54.01,54.03,175506.0,47.5402,47.5842,47.5138,47.5314,175506.0
2022-03-10 12:55:00,54.03,54.1,54.02,54.06,194440.0,47.5314,47.593,47.5226,47.5578,194440.0
2022-03-10 13:00:00,54.05,54.07,53.95,53.98,299512.0,47.549,47.5666,47.461,47.4874,299512.0
2022-03-10 13:05:00,53.98,54.08,53.97,54.07,115371.0,47.4874,47.5754,47.4786,47.5666,115371.0
2022-03-10 13:10:00,54.08,54.11,54.05,54.06,252714.0,47.5754,47.6018,47.549,47.5578,252714.0
2022-03-10 13:15:00,54.07,54.25,54.05,54.24,223975.0,47.5666,47.725,47.549,47.7162,223975.0
2022-03-10 13:20:00,54.24,54.36,54.17,54.19,297999.0,47.7162,47.8217,47.6546,47.6722,297999.0
2022-03-10 13:25:00,54.19,54.25,54.1,54.14,228395.0,47.6722,47.725,47.593,47.6282,228395.0
2022-03-10 13:30:00,54.14,54.23,54.1,54.22,172142.0,47.6282,47.7074,47.593,47.6986,172142.0
2022-03-10 13:35:00,54.21,54.27,54.14,54.15,159604.0,47.6898,47.7426,47.6282,47.637,159604.0
2022-03-10 13:40:00,54.15,54.24,54.14,54.2,123020.0,47.637,47.7162,47.6282,47.681,123020.0
2022-03-10 13:45:00,54.21,54.36,54.18,54.31,267283.0,47.6898,47.8217,47.6634,47.7777,267283.0
2022-03-10 13:50:00,54.32,54.36,54.23,54.27,200705.0,47.7865,47.8217,47.7074,47.7426,200705.0
2022-03-10 13:55:00,54.27,54.37,54.24,54.33,225647.0,47.7426,47.8305,47.7162,47.7953,225647.0
2022-03-10 14:00:00,54.33,54.45,54.31,54.44,248813.0,47.7953,47.9009,47.7777,47.8921,248813.0
2022-03-10 14:05:00,54.44,54.47,54.35,54.37,245230.0,47.8921,47.9185,47.8129,47.8305,245230.0
2022-03-10 14:10:00,54.37,54.42,54.33,54.39,163586.0,47.8305,47.8745,47.7953,47.8481,163586.0
2022-03-10 14:15:00,54.39,54.52,54.37,54.48,219030.0,47.8481,47.9625,47.8305,47.9273,219030.0
2022-03-10 14:20:00,54.48,54.49,54.33,54.33,170949.0,47.9273,47.9361,47.7953,47.7953,170949.0
2022-03-10 14:25:00,54.33,54.49,54.33,54.49,171107.0,47.7953,47.9361,47.7953,47.9361,171107.0
2022-03-10 14:30:00,54.48,54.57,54.48,54.54,209168.0,47.9273,48.0065,47.9273,47.9801,209168.0
2022-03-10 14:35:00,54.53,54.63,54.52,54.59,175963.0,47.9713,48.0593,47.9625,48.0241,175963.0
2022-03-10 14:40:00,54.59,54.6,54.52,54.57,184219.0,48.0241,48.0329,47.9625,48.0065,184219.0
2022-03-10 14:45:00,54.57,54.82,54.56,54.82,242599.0,48.0065,48.2264,47.9977,48.2264,242599.0
2022-03-10 14:50:00,54.82,54.87,54.76,54.77,216067.0,48.2264,48.2704,48.1736,48.1824,216067.0
2022-03-10 14:55:00,54.77,54.91,54.76,54.84,186278.0,48.1824,48.3056,48.1736,48.244,186278.0
2022-03-10 15:00:00,54.84,54.86,54.73,54.75,221757.0,48.244,48.2616,48.1472,48.1648,221757.0
2022-03-10 15:05:00,54.75,54.8,54.74,54.77,195653.0,48.1648,48.2088,48.156,48.1824,195653.0
2022-03-10 15:10:00,54.76,54.77,54.65,54.75,251759.0,48.1736,48.1824,48.0768,48.1648,251759.0
2022-03-10 15:15:00,54.75,54.84,54.7,54.72,169857.0,48.1648,48.244,48.1208,48.1384,169857.0
2022-03-10 15:20:00,54.71,54.78,54.65,54.71,211243.0,48.1296,48.1912,48.0768,48.1296,211243.0
2022-03-10 15:25:00,54.7,54.78,54.69,54.76,208012.0,48.1208,48.1912,48.112,48.1736,208012.0
2022-03-10 15:30:00,54.77,54.77,54.62,54.69,206509.0,48.1824,48.1824,48.0505,48.112,206509.0
2022-03-10 15:35:00,54.69,54.81,54.66,54.8,270774.0,48.112,48.2176,48.0856,48.2088,270774.0
2022-03-10 15:40:00,54.8,54.95,54.79,54.87,395382.0,48.2088,48.3408,48.2,48.2704,395382.0
2022-03-10 15:45:00,54.86,54.91,54.8,54.85,316489.0,48.2616,48.3056,48.2088,48.2528,316489.0
2022-03-10 15:50:00,54.86,54.99,54.86,54.92,633572.0,48.2616,48.376,48.2616,48.3144,633572.0
2022-03-10 15:55:00,54.91,54.97,54.87,54.9,1276912.0,48.3056,48.3584,48.2704,48.2968,1276912.0
2022-03-11 09:30:00,55.37,55.69,55.18,55.36,835186.0,48.7102,48.9918,48.5431,48.7015,835186.0
2022-03-11 09:35:00,55.33,55.38,55.16,55.3,340377.0,48.6751,48.719,48.5255,48.6487,340377.0
2022-03-11 09:40:00,55.3,55.54,55.19,55.32,361357.0,48.6487,48.8598,48.5519,48.6663,361357.0
2022-03-11 09:45:00,55.33,55.64,55.33,55.56,311096.0,48.6751,48.9478,48.6751,48.8774,311096.0
2022-03-11 09:50:00,55.56,55.61,55.05,55.09,308966.0,48.8774,48.9214,48.4287,48.4639,308966.0
2022-03-11 09:55:00,55.09,55.2,55.01,55.13,301400.0,48.4639,48.5607,48.3935,48.4991,301400.0
2022-03-11 10:00:00,55.14,55.15,54.86,54.95,352023.0,48.5079,48.5167,48.2616,48.3408,352023.0
2022-03-11 10:05:00,54.94,54.99,54.64,54.7,465285.0,48.332,48.376,48.0681,48.1208,465285.0
2022-03-11 10:10:00,54.71,54.88,54.63,54.75,270143.0,48.1296,48.2792,48.0593,48.1648,270143.0
2022-03-11 10:15:00,54.75,54.97,54.7,54.86,185995.0,48.1648,48.3584,48.1208,48.2616,185995.0
2022-03-11 10:20:00,54.86,55.01,54.79,55.0,161874.0,48.2616,48.3935,48.2,48.3848,161874.0
2022-03-11 10:25:00,55.0,55.25,55.0,55.14,133913.0,48.3848,48.6047,48.3848,48.5079,133913.0
2022-03-11 10:30:00,55.13,55.16,55.01,55.12,236397.0,48.4991,48.5255,48.3935,48.4903,236397.0
2022-03-11 10:35:00,55.12,55.25,55.12,55.2,181358.0,48.4903,48.6047,48.4903,48.5607,181358.0
2022-03-11 10:40:00,55.2,55.2,55.07,55.14,160187.0,48.5607,48.5607,48.4463,48.5079,160187.0
2022-03-11 10:45:00,55.14,55.22,55.1,55.15,120807.0,48.5079,48.5783,48.4727,48.5167,120807.0
2022-03-11 10:50:00,55.15,55.26,55.13,55.19,121492.0,48.5167,48.6135,48.4991,48.5519,121492.0
2022-03-11 10:55:00,55.18,55.28,55.13,55.22,126997.0,48.5431,48.6311,48.4991,48.5783,126997.0
2022-03-11 11:00:00,55.22,55.31,55.14,55.21,136240.0,48.5783,48.6575,48.5079,48.5695,136240.0
2022-03-11 11:05:00,55.22,55.24,55.06,55.1,146306.0,48.5783,48.5959,48.4375,48.4727,146306.0
2022-03-11 11:10:00,55.1,55.14,54.87,54.88,228687.0,48.4727,48.5079,48.2704,48.2792,228687.0
2022-03-11 11:15:00,54.89,55.02,54.82,55.0,254788.0,48.288,48.4023,48.2264,48.3848,254788.0
2022-03-11 11:20:00,55.0,55.08,54.92,54.98,138994.0,48.3848,48.4551,48.3144,48.3672,138994.0
2022-03-11 11:25:00,54.98,54.99,54.8,54.86,153547.0,48.3672,48.376,48.2088,48.2616,153547.0
2022-03-11 11:30:00,54.84,54.89,54.76,54.79,139106.0,48.244,48.288,48.1736,48.2,139106.0
2022-03-11 11:35:00,54.79,54.99,54.76,54.97,156866.0,48.2,48.376,48.1736,48.3584,156866.0
2022-03-11 11:40:00,54.98,55.0,54.79,54.99,226027.0,48.3672,48.3848,48.2,48.376,226027.0
2022-03-11 11:45:00,54.99,55.07,54.9,55.06,153004.0,48.376,48.4463,48.2968,48.4375,153004.0
2022-03-11 11:50:00,55.06,55.07,54.92,55.0,108321.0,48.4375,48.4463,48.3144,48.3848,108321.0
2022-03-11 11:55:00,55.0,55.04,54.91,54.95,107456.0,48.3848,48.4199,48.3056,48.3408,107456.0
2022-03-11 12:00:00,54.95,54.96,54.81,54.95,172437.0,48.3408,48.3496,48.2176,48.3408,172437.0
2022-03-11 12:05:00,54.95,54.99,54.82,54.83,131681.0,48.3408,48.376,48.2264,48.2352,131681.0
2022-03-11 12:10:00,54.83,54.98,54.81,54.95,88840.0,48.2352,48.3672,48.2176,48.3408,88840.0
2022-03-11 12:15:00,54.95,55.09,54.94,55.09,110351.0,48.3408,48.4639,48.332,48.4639,110351.0
2022-03-11 12:20:00,55.09,55.12,54.96,54.98,136651.0,48.4639,48.4903,48.3496,48.3672,136651.0
2022-03-11 12:25:00,54.99,55.03,54.9,54.9,122530.0,48.376,48.4111,48.2968,48.2968,122530.0
2022-03-11 12:30:00,54.9,54.91,54.81,54.88,133061.0,48.2968,48.3056,48.2176,48.2792,133061.0
2022-03-11 12:35:00,54.87,54.87,54.78,54.81,113454.0,48.2704,48.2704,48.1912,48.2176,113454.0
2022-03-11 12:40:00,54.81,54.93,54.8,54.93,100743.0,48.2176,48.3232,48.2088,48.3232,100743.0
2022-03-11 12:45:00,54.93,54.96,54.84,54.85,118939.0,48.3232,48.3496,48.244,48.2528,118939.0
2022-03-11 12:50:00,54.85,54.98,54.83,54.96,180619.0,48.2528,48.3672,48.2352,48.3496,180619.0
2022-03-11 12:55:00,54.96,55.0,54.84,54.87,124713.0,48.3496,48.3848,48.244,48.2704,124713.0
2022-03-11 13:00:00,54.87,54.95,54.81,54.93,85911.0,48.2704,48.3408,48.2176,48.3232,85911.0
2022-03-11 13:05:00,54.93,55.01,54.82,54.84,128591.0,48.3232,48.3935,48.2264,48.244,128591.0
2022-03-11 13:10:00,54.84,54.86,54.73,54.73,152224.0,48.244,48.2616,48.1472,48.1472,152224.0
2022-03-11 13:15:00,54.73,54.82,54.73,54.82,174776.0,48.1472,48.2264,48.1472,48.2264,174776.0
2022-03-11 13:20:00,54.81,54.86,54.74,54.76,139083.0,48.2176,48.2616,48.156,48.1736,139083.0
2022-03-11 13:25:00,54.77,54.79,54.74,54.75,122863.0,48.1824,48.2,48.156,48.1648,122863.0
2022-03-11 13:30:00,54.74,54.77,54.64,54.65,131773.0,48.156,48.1824,48.0681,48.0768,131773.0
2022-03-11 13:35:00,54.64,54.67,54.56,54.56,130568.0,48.0681,48.0944,47.9977,47.9977,130568.0
2022-03-11 13:40:00,54.56,54.68,54.56,54.66,185448.0,47.9977,48.1032,47.9977,48.0856,185448.0
2022-03-11 13:45:00,54.66,54.75,54.66,54.71,139966.0,48.0856,48.1648,48.0856,48.1296,139966.0
2022-03-11 13:50:00,54.72,54.73,54.55,54.63,180046.0,48.1384,48.1472,47.9889,48.0593,180046.0
2022-03-11 13:55:00,54.62,54.63,54.53,54.54,109778.0,48.0505,48.0593,47.9713,47.9801,109778.0
2022-03-11 14:00:00,54.53,54.61,54.5,54.59,141799.0,47.9713,48.0417,47.9449,48.0241,141799.0
2022-03-11 14:05:00,54.6,54.65,54.56,54.6,129355.0,48.0329,48.0768,47.9977,48.0329,129355.0
2022-03-11 14:10:00,54.61,54.61,54.51,54.57,183078.0,48.0417,48.0417,47.9537,48.0065,183078.0
2022-03-11 14:15:00,54.58,54.64,54.54,54.54,98735.0,48.0153,48.0681,47.9801,47.9801,98735.0
2022-03-11 14:20:00,54.54,54.62,54.5,54.61,115256.0,47.9801,48.0505,47.9449,48.0417,115256.0
2022-03-11 14:25:00,54.62,54.73,54.58,54.69,147756.0,48.0505,48.1472,48.0153,48.112,147756.0
2022-03-11 14:30:00,54.68,54.7,54.63,54.68,123015.0,48.1032,48.1208,48.0593,48.1032,123015.0
2022-03-11 14:35:00,54.66,54.73,54.6,54.65,138772.0,48.0856,48.1472,48.0329,48.0768,138772.0
2022-03-11 14:40:00,54.64,54.65,54.56,54.58,132685.0,48.0681,48.0768,47.9977,48.0153,132685.0
2022-03-11 14:45:00,54.57,54.61,54.51,54.6,113292.0,48.0065,48.0417,47.9537,48.0329,113292.0
2022-03-11 14:50:00,54.6,54.61,54.46,54.5,212439.0,48.0329,48.0417,47.9097,47.9449,212439.0
2022-03-11 14:55:00,54.51,54.58,54.5,54.57,145273.0,47.9537,48.0153,47.9449,48.0065,145273.0
2022-03-11 15:00:00,54.58,54.58,54.46,54.5,117259.0,48.0153,48.0153,47.9097,47.9449,117259.0
2022-03-11 15:05:00,54.5,54.53,54.44,54.46,134301.0,47.9449,47.9713,47.8921,47.9097,134301.0
2022-03-11 15:10:00,54.45,54.48,54.43,54.47,126419.0,47.9009,47.9273,47.8833,47.9185,126419.0
2022-03-11 15:15:00,54.47,54.48,54.4,54.42,125059.0,47.9185,47.9273,47.8569,47.8745,125059.0
2022-03-11 15:20:00,54.42,54.5,54.37,54.38,197889.0,47.8745,47.9449,47.8305,47.8393,197889.0
2022-03-11 15:25:00,54.37,54.37,54.29,54.3,189455.0,47.8305,47.8305,47.7601,47.7689,189455.0
2022-03-11 15:30:00,54.3,54.3,54.19,54.23,273414.0,47.7689,47.7689,47.6722,47.7074,273414.0
2022-03-11 15:35:00,54.23,54.35,54.22,54.29,284797.0,47.7074,47.8129,47.6986,47.7601,284797.0
2022-03-11 15:40:00,54.28,54.33,54.21,54.24,288701.0,47.7514,47.7953,47.6898,47.7162,288701.0
2022-03-11 15:45:00,54.23,54.25,54.16,54.23,396553.0,47.7074,47.725,47.6458,47.7074,396553.0
2022-03-11 15:50:00,54.21,54.28,54.15,54.2,666870.0,47.6898,47.7514,47.637,47.681,666870.0
2022-03-11 15:55:00,54.2,54.24,54.07,54.15,1415125.0,47.681,47.7162,47.5666,47.637,1415125.0
2022-03-14 09:30:00,54.7,54.84,54.38,54.75,650273.0,48.1208,48.244,47.8393,48.1648,650273.0
2022-03-14 09:35:00,54.76,54.84,54.26,54.68,559917.0,48.1736,48.244,47.7338,48.1032,559917.0
2022-03-14 09:40:00,54.68,54.72,54.46,54.63,483601.0,48.1032,48.1384,47.9097,48.0593,483601.0
2022-03-14 09:45:00,54.63,54.83,54.57,54.73,366180.0,48.0593,48.2352,48.0065,48.1472,366180.0
2022-03-14 09:50:00,54.73,54.83,54.51,54.52,366313.0,48.1472,48.2352,47.9537,47.9625,366313.0
2022-03-14 09:55:00,54.51,54.71,54.36,54.37,337010.0,47.9537,48.1296,47.8217,47.8305,337010.0
2022-03-14 10:00:00,54.36,54.53,54.26,54.37,324140.0,47.8217,47.9713,47.7338,47.8305,324140.0
2022-03-14 10:05:00,54.37,54.53,54.33,54.48,246202.0,47.8305,47.9713,47.7953,47.9273,246202.0
2022-03-14 10:10:00,54.47,54.74,54.41,54.7,410603.0,47.9185,48.156,47.8657,48.1208,410603.0
2022-03-14 10:15:00,54.71,54.94,54.7,54.91,238834.0,48.1296,48.332,48.1208,48.3056,238834.0
2022-03-14 10:20:00,54.91,55.11,54.83,55.06,332787.0,48.3056,48.4815,48.2352,48.4375,332787.0
2022-03-14 10:25:00,55.07,55.12,54.9,54.93,166707.0,48.4463,48.4903,48.2968,48.3232,166707.0
2022-03-14 10:30:00,54.91,55.01,54.82,54.89,144573.0,48.3056,48.3935,48.2264,48.288,144573.0
2022-03-14 10:35:00,54.89,55.2,54.89,55.18,216659.0,48.288,48.5607,48.288,48.5431,216659.0
2022-03-14 10:40:00,55.18,55.23,55.1,55.12,170522.0,48.5431,48.5871,48.4727,48.4903,170522.0
2022-03-14 10:45:00,55.12,55.15,54.9,54.91,362482.0,48.4903,48.5167,48.2968,48.3056,362482.0
2022-03-14 10:50:00,54.91,55.15,54.87,55.13,171800.0,48.3056,48.5167,48.2704,48.4991,171800.0
2022-03-14 10:55:00,55.13,55.24,55.07,55.23,207644.0,48.4991,48.5959,48.4463,48.5871,207644.0
2022-03-14 11:00:00,55.23,55.28,55.11,55.15,148634.0,48.5871,48.6311,48.4815,48.5167,148634.0
2022-03-14 11:05:00,55.16,55.18,55.02,55.05,200652.0,48.5255,48.5431,48.4023,48.4287,200652.0
2022-03-14 11:10:00,55.06,55.07,54.98,55.07,202089.0,48.4375,48.4463,48.3672,48.4463,202089.0
2022-03-14 11:15:00,55.06,55.18,55.04,55.08,133937.0,48.4375,48.5431,48.4199,48.4551,133937.0
2022-03-14 11:20:00,55.08,55.08,54.91,55.05,121239.0,48.4551,48.4551,48.3056,48.4287,121239.0
2022-03-14 11:25:00,55.05,55.09,55.02,55.03,115058.0,48.4287,48.4639,48.4023,48.4111,115058.0
2022-03-14 11:30:00,55.04,55.05,54.87,54.9,130917.0,48.4199,48.4287,48.2704,48.2968,130917.0
2022-03-14 11:35:00,54.9,54.92,54.83,54.89,112146.0,48.2968,48.3144,48.2352,48.288,112146.0
2022-03-14 11:40:00,54.88,54.89,54.76,54.84,226270.0,48.2792,48.288,48.1736,48.244,226270.0
2022-03-14 11:45:00,54.84,54.87,54.76,54.76,219926.0,48.244,48.2704,48.1736,48.1736,219926.0
2022-03-14 11:50:00,54.77,54.83,54.73,54.8,150612.0,48.1824,48.2352,48.1472,48.2088,150612.0
2022-03-14 11:55:00,54.79,54.81,54.73,54.79,147809.0,48.2,48.2176,48.1472,48.2,147809.0
2022-03-14 12:00:00,54.78,54.79,54.68,54.73,152545.0,48.1912,48.2,48.1032,48.1472,152545.0
2022-03-14 12:05:00,54.73,54.82,54.72,54.77,165443.0,48.1472,48.2264,48.1384,48.1824,165443.0
2022-03-14 12:10:00,54.77,54.86,54.66,54.72,186557.0,48.1824,48.2616,48.0856,48.1384,186557.0
2022-03-14 12:15:00,54.71,54.83,54.68,54.79,184905.0,48.1296,48.2352,48.1032,48.2,184905.0
2022-03-14 12:20:00,54.78,54.9,54.76,54.88,201970.0,48.1912,48.2968,48.1736,48.2792,201970.0
2022-03-14 12:25:00,54.88,55.02,54.88,55.02,174588.0,48.2792,48.4023,48.2792,48.4023,174588.0
2022-03-14 12:30:00,55.02,55.07,54.95,54.99,306588.0,48.4023,48.4463,48.3408,48.376,306588.0
2022-03-14 12:35:00,54.98,55.03,54.86,54.98,216058.0,48.3672,48.4111,48.2616,48.3672,216058.0
2022-03-14 12:40:00,54.98,55.08,54.94,54.96,132027.0,48.3672,48.4551,48.332,48.3496,132027.0
2022-03-14 12:45:00,54.96,54.99,54.81,54.84,174006.0,48.3496,48.376,48.2176,48.244,174006.0
2022-03-14 12:50:00,54.85,54.88,54.73,54.73,117879.0,48.2528,48.2792,48.1472,48.1472,117879.0
2022-03-14 12:55:00,54.72,54.79,54.68,54.7,116467.0,48.1384,48.2,48.1032,48.1208,116467.0
2022-03-14 13:00:00,54.69,54.69,54.59,54.61,137773.0,48.112,48.112,48.0241,48.0417,137773.0
2022-03-14 13:05:00,54.61,54.64,54.48,54.5,197521.0,48.0417,48.0681,47.9273,47.9449,197521.0
2022-03-14 13:10:00,54.5,54.52,54.42,54.44,228239.0,47.9449,47.9625,47.8745,47.8921,228239.0
2022-03-14 13:15:00,54.44,54.44,54.32,54.39,149943.0,47.8921,47.8921,47.7865,47.8481,149943.0
2022-03-14 13:20:00,54.39,54.39,54.21,54.24,216763.0,47.8481,47.8481,47.6898,47.7162,216763.0
2022-03-14 13:25:00,54.23,54.26,54.16,54.16,175088.0,47.7074,47.7338,47.6458,47.6458,175088.0
2022-03-14 13:30:00,54.17,54.19,53.99,54.05,314384.0,47.6546,47.6722,47.4962,47.549,314384.0
2022-03-14 13:35:00,54.04,54.05,53.89,53.91,172830.0,47.5402,47.549,47.4083,47.4259,172830.0
2022-03-14 13:40:00,53.92,54.1,53.89,54.06,158957.0,47.4347,47.593,47.4083,47.5578,158957.0
2022-03-14 13:45:00,54.05,54.11,53.97,54.0,120496.0,47.549,47.6018,47.4786,47.505,120496.0
2022-03-14 13:50:00,54.0,54.1,53.97,54.07,186922.0,47.505,47.593,47.4786,47.5666,186922.0
2022-03-14 13:55:00,54.08,54.14,53.99,54.01,171842.0,47.5754,47.6282,47.4962,47.5138,171842.0
2022-03-14 14:00:00,54.01,54.05,53.96,54.04,127556.0,47.5138,47.549,47.4698,47.5402,127556.0
2022-03-14 14:05:00,54.04,54.11,53.97,53.99,130268.0,47.5402,47.6018,47.4786,47.4962,130268.0
2022-03-14 14:10:00,53.99,54.06,53.97,54.04,184969.0,47.4962,47.5578,47.4786,47.5402,184969.0
2022-03-14 14:15:00,54.04,54.04,53.94,53.98,106862.0,47.5402,47.5402,47.4522,47.4874,106862.0
2022-03-14 14:20:00,53.99,53.99,53.88,53.91,154453.0,47.4962,47.4962,47.3995,47.4259,154453.0
2022-03-14 14:25:00,53.91,53.93,53.85,53.86,135901.0,47.4259,47.4434,47.3731,47.3819,135901.0
2022-03-14 14:30:00,53.87,53.93,53.83,53.93,177427.0,47.3907,47.4434,47.3555,47.4434,177427.0
2022-03-14 14:35:00,53.93,53.98,53.89,53.93,138016.0,47.4434,47.4874,47.4083,47.4434,138016.0
2022-03-14 14:40:00,53.94,53.99,53.91,53.98,152687.0,47.4522,47.4962,47.4259,47.4874,152687.0
2022-03-14 14:45:00,53.98,54.0,53.95,53.98,142276.0,47.4874,47.505,47.461,47.4874,142276.0
2022-03-14 14:50:00,53.99,54.13,53.96,54.13,159515.0,47.4962,47.6194,47.4698,47.6194,159515.0
2022-03-14 14:55:00,54.12,54.16,54.07,54.14,172180.0,47.6106,47.6458,47.5666,47.6282,172180.0
2022-03-14 15:00:00,54.14,54.28,54.1,54.23,173934.0,47.6282,47.7514,47.593,47.7074,173934.0
2022-03-14 15:05:00,54.22,54.23,54.14,54.16,121663.0,47.6986,47.7074,47.6282,47.6458,121663.0
2022-03-14 15:10:00,54.18,54.33,54.17,54.33,142973.0,47.6634,47.7953,47.6546,47.7953,142973.0
2022-03-14 15:15:00,54.33,54.38,54.22,54.26,278079.0,47.7953,47.8393,47.6986,47.7338,278079.0
2022-03-14 15:20:00,54.26,54.31,54.21,54.27,169946.0,47.7338,47.7777,47.6898,47.7426,169946.0
2022-03-14 15:25:00,54.27,54.29,54.18,54.21,234281.0,47.7426,47.7601,47.6634,47.6898,234281.0
2022-03-14 15:30:00,54.21,54.21,54.07,54.12,277894.0,47.6898,47.6898,47.5666,47.6106,277894.0
2022-03-14 15:35:00,54.12,54.15,54.06,54.13,213934.0,47.6106,47.637,47.5578,47.6194,213934.0
2022-03-14 15:40:00,54.12,54.15,54.08,54.15,210834.0,47.6106,47.637,47.5754,47.637,210834.0
2022-03-14 15:45:00,54.15,54.21,54.08,54.18,487288.0,47.637,47.6898,47.5754,47.6634,487288.0
2022-03-14 15:50:00,54.18,54.25,54.09,54.2,449992.0,47.6634,47.725,47.5842,47.681,449992.0
2022-03-14 15:55:00,54.2,54.3,54.19,54.24,1035750.0,47.681,47.7689,47.6722,47.7162,1035750.0
2022-03-15 09:30:00,54.46,55.05,54.46,55.05,520115.0,47.9097,48.4287,47.9097,48.4287,520115.0
2022-03-15 09:35:00,55.05,55.43,55.03,55.21,413425.0,48.4287,48.763,48.4111,48.5695,413425.0
2022-03-15 09:40:00,55.22,55.3,54.66,54.72,363472.0,48.5783,48.6487,48.0856,48.1384,363472.0
2022-03-15 09:45:00,54.72,54.99,54.63,54.92,247593.0,48.1384,48.376,48.0593,48.3144,247593.0
2022-03-15 09:50:00,54.93,55.02,54.72,54.73,201027.0,48.3232,48.4023,48.1384,48.1472,201027.0
2022-03-15 09:55:00,54.72,54.94,54.63,54.69,191955.0,48.1384,48.332,48.0593,48.112,191955.0
2022-03-15 10:00:00,54.7,54.81,54.45,54.62,210366.0,48.1208,48.2176,47.9009,48.0505,210366.0
2022-03-15 10:05:00,54.61,54.65,54.35,54.53,159792.0,48.0417,48.0768,47.8129,47.9713,159792.0
2022-03-15 10:10:00,54.54,54.68,54.47,54.6,212068.0,47.9801,48.1032,47.9185,48.0329,212068.0
2022-03-15 10:15:00,54.6,54.78,54.55,54.78,189766.0,48.0329,48.1912,47.9889,48.1912,189766.0
2022-03-15 10:20:00,54.79,54.87,54.72,54.85,233431.0,48.2,48.2704,48.1384,48.2528,233431.0
2022-03-15 10:25:00,54.84,55.18,54.81,55.18,405734.0,48.244,48.5431,48.2176,48.5431,405734.0
2022-03-15 10:30:00,55.18,55.23,55.07,55.08,260190.0,48.5431,48.5871,48.4463,48.4551,260190.0
2022-03-15 10:35:00,55.09,55.36,55.07,55.32,360543.0,48.4639,48.7015,48.4463,48.6663,360543.0
2022-03-15 10:40:00,55.34,55.56,55.33,55.54,233605.0,48.6839,48.8774,48.6751,48.8598,233605.0
2022-03-15 10:45:00,55.54,55.62,55.48,55.54,179141.0,48.8598,48.9302,48.807,48.8598,179141.0
2022-03-15 10:50:00,55.54,55.58,55.34,55.45,164958.0,48.8598,48.895,48.6839,48.7806,164958.0
2022-03-15 10:55:00,55.44,55.45,55.09,55.25,240248.0,48.7718,48.7806,48.4639,48.6047,240248.0
2022-03-15 11:00:00,55.26,55.37,55.22,55.36,184398.0,48.6135,48.7102,48.5783,48.7015,184398.0
2022-03-15 11:05:00,55.35,55.36,55.0,55.04,173518.0,48.6927,48.7015,48.3848,48.4199,173518.0
2022-03-15 11:10:00,55.03,55.09,54.94,54.94,226574.0,48.4111,48.4639,48.332,48.332,226574.0
2022-03-15 11:15:00,54.94,54.99,54.86,54.99,217996.0,48.332,48.376,48.2616,48.376,217996.0
2022-03-15 11:20:00,54.98,55.03,54.75,54.89,257848.0,48.3672,48.4111,48.1648,48.288,257848.0
2022-03-15 11:25:00,54.89,54.98,54.86,54.95,153745.0,48.288,48.3672,48.2616,48.3408,153745.0
2022-03-15 11:30:00,54.94,54.97,54.81,54.84,126416.0,48.332,48.3584,48.2176,48.244,126416.0
2022-03-15 11:35:00,54.84,54.87,54.72,54.74,136192.0,48.244,48.2704,48.1384,48.156,136192.0
2022-03-15 11:40:00,54.75,54.88,54.72,54.86,137237.0,48.1648,48.2792,48.1384,48.2616,137237.0
2022-03-15 11:45:00,54.85,54.9,54.81,54.9,128162.0,48.2528,48.2968,48.2176,48.2968,128162.0
2022-03-15 11:50:00,54.89,54.92,54.71,54.72,237084.0,48.288,48.3144,48.1296,48.1384,237084.0
2022-03-15 11:55:00,54.73,54.73,54.54,54.72,178748.0,48.1472,48.1472,47.9801,48.1384,178748.0
2022-03-15 12:00:00,54.71,54.72,54.6,54.63,142875.0,48.1296,48.1384,48.0329,48.0593,142875.0
2022-03-15 12:05:00,54.63,54.72,54.58,54.66,127241.0,48.0593,48.1384,48.0153,48.0856,127241.0
2022-03-15 12:10:00,54.66,54.69,54.53,54.68,260390.0,48.0856,48.112,47.9713,48.1032,260390.0
2022-03-15 12:15:00,54.68,54.72,54.64,54.66,91078.0,48.1032,48.1384,48.0681,48.0856,91078.0
2022-03-15 12:20:00,54.66,54.74,54.58,54.71,185053.0,48.0856,48.156,48.0153,48.1296,185053.0
2022-03-15 12:25:00,54.72,54.75,54.58,54.66,222500.0,48.1384,48.1648,48.0153,48.0856,222500.0
2022-03-15 12:30:00,54.66,54.75,54.6,54.63,322849.0,48.0856,48.1648,48.0329,48.0593,322849.0
2022-03-15 12:35:00,54.63,54.86,54.63,54.85,163481.0,48.0593,48.2616,48.0593,48.2528,163481.0
2022-03-15 12:40:00,54.86,54.89,54.79,54.79,180633.0,48.2616,48.288,48.2,48.2,180633.0
2022-03-15 12:45:00,54.8,54.88,54.79,54.85,105726.0,48.2088,48.2792,48.2,48.2528,105726.0
2022-03-15 12:50:00,54.85,54.86,54.77,54.81,78360.0,48.2528,48.2616,48.1824,48.2176,78360.0
2022-03-15 12:55:00,54.81,54.92,54.78,54.9,129842.0,48.2176,48.3144,48.1912,48.2968,129842.0
2022-03-15 13:00:00,54.91,55.05,54.91,55.03,106815.0,48.3056,48.4287,48.3056,48.4111,106815.0
2022-03-15 13:05:00,55.03,55.04,54.9,54.93,87807.0,48.4111,48.4199,48.2968,48.3232,87807.0
2022-03-15 13:10:00,54.93,54.97,54.82,54.83,98030.0,48.3232,48.3584,48.2264,48.2352,98030.0
2022-03-15 13:15:00,54.83,54.94,54.82,54.86,123353.0,48.2352,48.332,48.2264,48.2616,123353.0
2022-03-15 13:20:00,54.86,54.91,54.85,54.89,88919.0,48.2616,48.3056,48.2528,48.288,88919.0
2022-03-15 13:25:00,54.89,54.95,54.77,54.77,127768.0,48.288,48.3408,48.1824,48.1824,127768.0
2022-03-15 13:30:00,54.77,54.81,54.71,54.74,141596.0,48.1824,48.2176,48.1296,48.156,141596.0
2022-03-15 13:35:00,54.75,54.79,54.68,54.71,104295.0,48.1648,48.2,48.1032,48.1296,104295.0
2022-03-15 13:40:00,54.71,54.77,54.69,54.74,160419.0,48.1296,48.1824,48.112,48.156,160419.0
2022-03-15 13:45:00,54.73,54.76,54.68,54.7,127955.0,48.1472,48.1736,48.1032,48.1208,127955.0
2022-03-15 13:50:00,54.71,54.8,54.71,54.77,82625.0,48.1296,48.2088,48.1296,48.1824,82625.0
2022-03-15 13:55:00,54.78,54.81,54.75,54.8,121299.0,48.1912,48.2176,48.1648,48.2088,121299.0
2022-03-15 14:00:00,54.79,54.81,54.7,54.72,188082.0,48.2,48.2176,48.1208,48.1384,188082.0
2022-03-15 14:05:00,54.73,54.78,54.69,54.77,158755.0,48.1472,48.1912,48.112,48.1824,158755.0
2022-03-15 14:10:00,54.75,54.79,54.69,54.71,104772.0,48.1648,48.2,48.112,48.1296,104772.0
2022-03-15 14:15:00,54.7,54.76,54.65,54.69,183289.0,48.1208,48.1736,48.0768,48.112,183289.0
2022-03-15 14:20:00,54.69,54.72,54.62,54.69,121758.0,48.112,48.1384,48.0505,48.112,121758.0
2022-03-15 14:25:00,54.69,54.73,54.68,54.69,87514.0,48.112,48.1472,48.1032,48.112,87514.0
2022-03-15 14:30:00,54.69,54.77,54.56,54.76,204820.0,48.112,48.1824,47.9977,48.1736,204820.0
2022-03-15 14:35:00,54.75,54.79,54.72,54.73,108485.0,48.1648,48.2,48.1384,48.1472,108485.0
2022-03-15 14:40:00,54.74,54.78,54.7,54.78,225207.0,48.156,48.1912,48.1208,48.1912,225207.0
2022-03-15 14:45:00,54.78,54.93,54.76,54.93,165174.0,48.1912,48.3232,48.1736,48.3232,165174.0
2022-03-15 14:50:00,54.93,54.95,54.86,54.89,143055.0,48.3232,48.3408,48.2616,48.288,143055.0
2022-03-15 14:55:00,54.89,54.97,54.85,54.95,128545.0,48.288,48.3584,48.2528,48.3408,128545.0
2022-03-15 15:00:00,54.94,55.1,54.91,55.05,336813.0,48.332,48.4727,48.3056,48.4287,336813.0
2022-03-15 15:05:00,55.04,55.14,54.99,55.02,254751.0,48.4199,48.5079,48.376,48.4023,254751.0
2022-03-15 15:10:00,55.02,55.13,55.01,55.08,144862.0,48.4023,48.4991,48.3935,48.4551,144862.0
2022-03-15 15:15:00,55.07,55.18,55.04,55.16,228846.0,48.4463,48.5431,48.4199,48.5255,228846.0
2022-03-15 15:20:00,55.15,55.27,55.13,55.25,247004.0,48.5167,48.6223,48.4991,48.6047,247004.0
2022-03-15 15:25:00,55.25,55.28,55.21,55.22,129580.0,48.6047,48.6311,48.5695,48.5783,129580.0
2022-03-15 15:30:00,55.22,55.26,55.16,55.16,233074.0,48.5783,48.6135,48.5255,48.5255,233074.0
2022-03-15 15:35:00,55.16,55.23,55.15,55.21,206878.0,48.5255,48.5871,48.5167,48.5695,206878.0
2022-03-15 15:40:00,55.22,55.24,55.14,55.21,261277.0,48.5783,48.5959,48.5079,48.5695,261277.0
2022-03-15 15:45:00,55.22,55.23,55.01,55.12,358654.0,48.5783,48.5871,48.3935,48.4903,358654.0
2022-03-15 15:50:00,55.11,55.2,55.08,55.13,560121.0,48.4815,48.5607,48.4551,48.4991,560121.0
2022-03-15 15:55:00,55.13,55.13,55.0,55.13,1033969.0,48.4991,48.4991,48.3848,48.4991,1033969.0
2022-03-16 09:30:00,56.02,56.32,55.98,56.24,497232.0,49.2821,49.546,49.2469,49.4756,497232.0
2022-03-16 09:35:00,56.24,56.35,55.98,56.24,315319.0,49.4756,49.5724,49.2469,49.4756,315319.0
2022-03-16 09:40:00,56.22,56.76,56.2,56.7,480928.0,49.458,49.9331,49.4404,49.8803,480928.0
2022-03-16 09:45:00,56.69,56.78,56.49,56.69,436660.0,49.8715,49.9507,49.6955,49.8715,436660.0
2022-03-16 09:50:00,56.7,56.85,56.54,56.69,398175.0,49.8803,50.0122,49.7395,49.8715,398175.0
2022-03-16 09:55:00,56.69,56.95,56.63,56.69,417172.0,49.8715,50.1002,49.8187,49.8715,417172.0
2022-03-16 10:00:00,56.68,56.69,56.36,56.48,274964.0,49.8627,49.8715,49.5812,49.6867,274964.0
2022-03-16 10:05:00,56.47,56.6,56.45,56.47,207083.0,49.6779,49.7923,49.6603,49.6779,207083.0
2022-03-16 10:10:00,56.47,56.56,56.42,56.48,199828.0,49.6779,49.7571,49.634,49.6867,199828.0
2022-03-16 10:15:00,56.48,57.02,56.48,56.99,611371.0,49.6867,50.1618,49.6867,50.1354,611371.0
2022-03-16 10:20:00,56.99,57.15,56.94,57.06,310938.0,50.1354,50.2762,50.0914,50.197,310938.0
2022-03-16 10:25:00,57.05,57.1,56.98,57.02,278581.0,50.1882,50.2322,50.1266,50.1618,278581.0
2022-03-16 10:30:00,57.03,57.26,57.0,57.23,274861.0,50.1706,50.3729,50.1442,50.3465,274861.0
2022-03-16 10:35:00,57.23,57.25,57.05,57.18,219472.0,50.3465,50.3641,50.1882,50.3025,219472.0
2022-03-16 10:40:00,57.19,57.25,56.86,57.01,331344.0,50.3113,50.3641,50.021,50.153,331344.0
2022-03-16 10:45:00,57.02,57.17,56.95,57.0,167264.0,50.1618,50.2938,50.1002,50.1442,167264.0
2022-03-16 10:50:00,56.99,57.06,56.9,56.92,187567.0,50.1354,50.197,50.0562,50.0738,187567.0
2022-03-16 10:55:00,56.93,56.98,56.77,56.97,193512.0,50.0826,50.1266,49.9419,50.1178,193512.0
2022-03-16 11:00:00,56.97,56.99,56.77,56.95,268134.0,50.1178,50.1354,49.9419,50.1002,268134.0
2022-03-16 11:05:00,56.95,56.96,56.76,56.8,131291.0,50.1002,50.109,49.9331,49.9683,131291.0
2022-03-16 11:10:00,56.81,56.95,56.79,56.86,163673.0,49.977,50.1002,49.9595,50.021,163673.0
2022-03-16 11:15:00,56.87,57.0,56.84,56.96,182612.0,50.0298,50.1442,50.0034,50.109,182612.0
2022-03-16 11:20:00,56.96,57.02,56.92,57.02,172429.0,50.109,50.1618,50.0738,50.1618,172429.0
2022-03-16 11:25:00,57.02,57.19,56.99,57.13,232206.0,50.1618,50.3113,50.1354,50.2586,232206.0
2022-03-16 11:30:00,57.13,57.23,57.12,57.21,223056.0,50.2586,50.3465,50.2498,50.3289,223056.0
2022-03-16 11:35:00,57.2,57.26,57.09,57.24,310144.0,50.3201,50.3729,50.2234,50.3553,310144.0
2022-03-16 11:40:00,57.24,57.25,57.09,57.23,353632.0,50.3553,50.3641,50.2234,50.3465,353632.0
2022-03-16 11:45:00,57.23,57.25,57.07,57.12,194109.0,50.3465,50.3641,50.2058,50.2498,194109.0
2022-03-16 11:50:00,57.12,57.27,57.1,57.25,214285.0,50.2498,50.3817,50.2322,50.3641,214285.0
2022-03-16 11:55:00,57.25,57.42,57.23,57.39,246198.0,50.3641,50.5137,50.3465,50.4873,246198.0
2022-03-16 12:00:00,57.39,57.54,57.35,57.41,347191.0,50.4873,50.6192,50.4521,50.5049,347191.0
2022-03-16 12:05:00,57.41,57.49,57.38,57.42,277219.0,50.5049,50.5753,50.4785,50.5137,277219.0
2022-03-16 12:10:00,57.41,57.49,57.39,57.47,255986.0,50.5049,50.5753,50.4873,50.5577,255986.0
2022-03-16 12:15:00,57.48,57.49,57.34,57.36,240239.0,50.5665,50.5753,50.4433,50.4609,240239.0
2022-03-16 12:20:00,57.36,57.38,57.23,57.27,217218.0,50.4609,50.4785,50.3465,50.3817,217218.0
2022-03-16 12:25:00,57.26,57.27,57.2,57.22,173350.0,50.3729,50.3817,50.3201,50.3377,173350.0
2022-03-16 12:30:00,57.22,57.24,57.06,57.08,278558.0,50.3377,50.3553,50.197,50.2146,278558.0
2022-03-16 12:35:00,57.08,57.09,56.94,56.97,231350.0,50.2146,50.2234,50.0914,50.1178,231350.0
2022-03-16 12:40:00,56.96,57.18,56.93,57.16,210799.0,50.109,50.3025,50.0826,50.285,210799.0
2022-03-16 12:45:00,57.13,57.16,56.81,56.89,250947.0,50.2586,50.285,49.977,50.0474,250947.0
2022-03-16 12:50:00,56.89,57.0,56.87,56.95,138524.0,50.0474,50.1442,50.0298,50.1002,138524.0
2022-03-16 12:55:00,56.94,56.97,56.83,56.89,173122.0,50.0914,50.1178,49.9946,50.0474,173122.0
2022-03-16 13:00:00,56.89,56.95,56.86,56.89,113711.0,50.0474,50.1002,50.021,50.0474,113711.0
2022-03-16 13:05:00,56.88,56.94,56.67,56.68,215430.0,50.0386,50.0914,49.8539,49.8627,215430.0
2022-03-16 13:10:00,56.68,56.71,56.64,56.67,139881.0,49.8627,49.8891,49.8275,49.8539,139881.0
2022-03-16 13:15:00,56.66,56.73,56.59,56.7,153422.0,49.8451,49.9067,49.7835,49.8803,153422.0
2022-03-16 13:20:00,56.7,56.75,56.63,56.72,153177.0,49.8803,49.9243,49.8187,49.8979,153177.0
2022-03-16 13:25:00,56.72,56.74,56.65,56.68,157639.0,49.8979,49.9155,49.8363,49.8627,157639.0
2022-03-16 13:30:00,56.68,56.77,56.66,56.69,150239.0,49.8627,49.9419,49.8451,49.8715,150239.0
2022-03-16 13:35:00,56.69,56.71,56.6,56.62,99782.0,49.8715,49.8891,49.7923,49.8099,99782.0
2022-03-16 13:40:00,56.61,56.65,56.55,56.63,165632.0,49.8011,49.8363,49.7483,49.8187,165632.0
2022-03-16 13:45:00,56.62,56.67,56.57,56.65,229264.0,49.8099,49.8539,49.7659,49.8363,229264.0
2022-03-16 13:50:00,56.65,56.7,56.59,56.66,274453.0,49.8363,49.8803,49.7835,49.8451,274453.0
2022-03-16 13:55:00,56.67,56.78,56.6,56.63,198339.0,49.8539,49.9507,49.7923,49.8187,198339.0
2022-03-16 14:00:00,56.63,56.81,56.53,56.55,437023.0,49.8187,49.977,49.7307,49.7483,437023.0
2022-03-16 14:05:00,56.56,56.62,56.36,56.37,663327.0,49.7571,49.8099,49.5812,49.59,663327.0
2022-03-16 14:10:00,56.37,56.48,56.28,56.4,240525.0,49.59,49.6867,49.5108,49.6164,240525.0
2022-03-16 14:15:00,56.4,56.79,56.36,56.77,322327.0,49.6164,49.9595,49.5812,49.9419,322327.0
2022-03-16 14:20:00,56.76,56.78,56.35,56.35,232329.0,49.9331,49.9507,49.5724,49.5724,232329.0
2022-03-16 14:25:00,56.36,56.44,56.21,56.22,258003.0,49.5812,49.6516,49.4492,49.458,258003.0
2022-03-16 14:30:00,56.21,56.22,55.99,56.04,397981.0,49.4492,49.458,49.2557,49.2997,397981.0
2022-03-16 14:35:00,56.05,56.31,55.96,56.29,494070.0,49.3085,49.5372,49.2293,49.5196,494070.0
2022-03-16 14:40:00,56.29,56.59,56.28,56.51,409951.0,49.5196,49.7835,49.5108,49.7131,409951.0
2022-03-16 14:45:00,56.52,56.57,56.39,56.44,409417.0,49.7219,49.7659,49.6076,49.6516,409417.0
2022-03-16 14:50:00,56.44,56.53,56.34,56.47,387533.0,49.6516,49.7307,49.5636,49.6779,387533.0
2022-03-16 14:55:00,56.47,56.62,56.31,56.31,396456.0,49.6779,49.8099,49.5372,49.5372,396456.0
2022-03-16 15:00:00,56.31,56.44,56.21,56.36,381708.0,49.5372,49.6516,49.4492,49.5812,381708.0
2022-03-16 15:05:00,56.36,56.48,56.29,56.31,398599.0,49.5812,49.6867,49.5196,49.5372,398599.0
2022-03-16 15:10:00,56.32,56.45,56.3,56.41,305286.0,49.546,49.6603,49.5284,49.6252,305286.0
2022-03-16 15:15:00,56.42,56.57,56.3,56.57,332782.0,49.634,49.7659,49.5284,49.7659,332782.0
2022-03-16 15:20:00,56.56,56.78,56.56,56.61,399521.0,49.7571,49.9507,49.7571,49.8011,399521.0
2022-03-16 15:25:00,56.61,56.71,56.6,56.71,214809.0,49.8011,49.8891,49.7923,49.8891,214809.0
2022-03-16 15:30:00,56.7,56.7,56.47,56.56,274744.0,49.8803,49.8803,49.6779,49.7571,274744.0
2022-03-16 15:35:00,56.55,56.68,56.49,56.65,348240.0,49.7483,49.8627,49.6955,49.8363,348240.0
2022-03-16 15:40:00,56.64,56.73,56.51,56.54,674048.0,49.8275,49.9067,49.7131,49.7395,674048.0
2022-03-16 15:45:00,56.54,56.7,56.49,56.62,532004.0,49.7395,49.8803,49.6955,49.8099,532004.0
2022-03-16 15:50:00,56.62,56.7,56.56,56.65,889745.0,49.8099,49.8803,49.7571,49.8363,889745.0
2022-03-16 15:55:00,56.65,56.82,56.62,56.81,1283779.0,49.8363,49.9858,49.8099,49.977,1283779.0
2022-03-17 09:30:00,55.71,55.88,55.27,55.32,1070348.0,49.0094,49.1589,48.6223,48.6663,1070348.0
2022-03-17 09:35:00,55.32,55.46,55.03,55.24,805688.0,48.6663,48.7894,48.4111,48.5959,805688.0
2022-03-17 09:40:00,55.24,55.44,55.12,55.36,513494.0,48.5959,48.7718,48.4903,48.7015,513494.0
2022-03-17 09:45:00,55.36,55.84,55.35,55.52,620437.0,48.7015,49.1237,48.6927,48.8422,620437.0
2022-03-17 09:50:00,55.51,55.66,55.38,55.44,265907.0,48.8334,48.9654,48.719,48.7718,265907.0
2022-03-17 09:55:00,55.45,55.9,55.4,55.86,331346.0,48.7806,49.1765,48.7366,49.1413,331346.0
2022-03-17 10:00:00,55.86,55.9,55.62,55.65,174304.0,49.1413,49.1765,48.9302,48.9566,174304.0
2022-03-17 10:05:00,55.65,55.96,55.63,55.91,157152.0,48.9566,49.2293,48.939,49.1853,157152.0
2022-03-17 10:10:00,55.91,56.27,55.9,56.13,382740.0,49.1853,49.502,49.1765,49.3788,382740.0
2022-03-17 10:15:00,56.13,56.28,56.11,56.22,250428.0,49.3788,49.5108,49.3612,49.458,250428.0
2022-03-17 10:20:00,56.22,56.57,56.19,56.5,252539.0,49.458,49.7659,49.4316,49.7043,252539.0
2022-03-17 10:25:00,56.51,56.68,56.45,56.63,404898.0,49.7131,49.8627,49.6603,49.8187,404898.0
2022-03-17 10:30:00,56.63,56.66,56.25,56.26,259281.0,49.8187,49.8451,49.4844,49.4932,259281.0
2022-03-17 10:35:00,56.26,56.34,56.17,56.25,160350.0,49.4932,49.5636,49.414,49.4844,160350.0
2022-03-17 10:40:00,56.26,56.31,56.12,56.28,158395.0,49.4932,49.5372,49.37,49.5108,158395.0
2022-03-17 10:45:00,56.27,56.37,56.14,56.22,244133.0,49.502,49.59,49.3876,49.458,244133.0
2022-03-17 10:50:00,56.23,56.24,56.05,56.11,136597.0,49.4668,49.4756,49.3085,49.3612,136597.0
2022-03-17 10:55:00,56.11,56.3,56.1,56.26,176370.0,49.3612,49.5284,49.3524,49.4932,176370.0
2022-03-17 11:00:00,56.27,56.4,56.25,56.35,138205.0,49.502,49.6164,49.4844,49.5724,138205.0
2022-03-17 11:05:00,56.35,56.53,56.32,56.51,447605.0,49.5724,49.7307,49.546,49.7131,447605.0
2022-03-17 11:10:00,56.51,56.52,56.39,56.4,308340.0,49.7131,49.7219,49.6076,49.6164,308340.0
2022-03-17 11:15:00,56.4,56.56,56.39,56.55,135829.0,49.6164,49.7571,49.6076,49.7483,135829.0
2022-03-17 11:20:00,56.55,56.63,56.45,56.52,84715.0,49.7483,49.8187,49.6603,49.7219,84715.0
2022-03-17 11:25:00,56.51,56.54,56.45,56.49,97416.0,49.7131,49.7395,49.6603,49.6955,97416.0
2022-03-17 11:30:00,56.48,56.51,56.4,56.48,127011.0,49.6867,49.7131,49.6164,49.6867,127011.0
2022-03-17 11:35:00,56.49,56.62,56.42,56.6,242802.0,49.6955,49.8099,49.634,49.7923,242802.0
2022-03-17 11:40:00,56.61,56.67,56.53,56.58,140356.0,49.8011,49.8539,49.7307,49.7747,140356.0
2022-03-17 11:45:00,56.58,56.6,56.43,56.44,124232.0,49.7747,49.7923,49.6428,49.6516,124232.0
2022-03-17 11:50:00,56.44,56.64,56.38,56.64,162979.0,49.6516,49.8275,49.5988,49.8275,162979.0
2022-03-17 11:55:00,56.65,56.68,56.5,56.57,113291.0,49.8363,49.8627,49.7043,49.7659,113291.0
2022-03-17 12:00:00,56.58,56.68,56.58,56.61,126612.0,49.7747,49.8627,49.7747,49.8011,126612.0
2022-03-17 12:05:00,56.6,56.71,56.59,56.69,89871.0,49.7923,49.8891,49.7835,49.8715,89871.0
2022-03-17 12:10:00,56.7,56.74,56.66,56.68,100185.0,49.8803,49.9155,49.8451,49.8627,100185.0
2022-03-17 12:15:00,56.68,56.73,56.61,56.73,77092.0,49.8627,49.9067,49.8011,49.9067,77092.0
2022-03-17 12:20:00,56.73,56.84,56.69,56.78,165725.0,49.9067,50.0034,49.8715,49.9507,165725.0
2022-03-17 12:25:00,56.79,56.86,56.78,56.84,152726.0,49.9595,50.021,49.9507,50.0034,152726.0
2022-03-17 12:30:00,56.83,56.85,56.77,56.83,139060.0,49.9946,50.0122,49.9419,49.9946,139060.0
2022-03-17 12:35:00,56.84,56.86,56.78,56.85,128868.0,50.0034,50.021,49.9507,50.0122,128868.0
2022-03-17 12:40:00,56.85,56.87,56.79,56.8,94291.0,50.0122,50.0298,49.9595,49.9683,94291.0
2022-03-17 12:45:00,56.8,56.84,56.79,56.83,81927.0,49.9683,50.0034,49.9595,49.9946,81927.0
2022-03-17 12:50:00,56.84,56.92,56.83,56.85,134847.0,50.0034,50.0738,49.9946,50.0122,134847.0
2022-03-17 12:55:00,56.85,56.9,56.85,56.9,75119.0,50.0122,50.0562,50.0122,50.0562,75119.0
2022-03-17 13:00:00,56.89,56.97,56.87,56.95,160521.0,50.0474,50.1178,50.0298,50.1002,160521.0
2022-03-17 13:05:00,56.95,56.96,56.8,56.86,118013.0,50.1002,50.109,49.9683,50.021,118013.0
2022-03-17 13:10:00,56.86,56.89,56.76,56.8,126633.0,50.021,50.0474,49.9331,49.9683,126633.0
2022-03-17 13:15:00,56.8,56.9,56.79,56.85,124312.0,49.9683,50.0562,49.9595,50.0122,124312.0
2022-03-17 13:20:00,56.84,57.0,56.82,56.99,177240.0,50.0034,50.1442,49.9858,50.1354,177240.0
2022-03-17 13:25:00,56.99,57.1,56.97,57.07,201049.0,50.1354,50.2322,50.1178,50.2058,201049.0
2022-03-17 13:30:00,57.07,57.08,56.93,57.01,162270.0,50.2058,50.2146,50.0826,50.153,162270.0
2022-03-17 13:35:00,57.01,57.08,56.93,56.97,184927.0,50.153,50.2146,50.0826,50.1178,184927.0
2022-03-17 13:40:00,56.97,57.1,56.96,57.07,130553.0,50.1178,50.2322,50.109,50.2058,130553.0
2022-03-17 13:45:00,57.07,57.12,57.06,57.12,154230.0,50.2058,50.2498,50.197,50.2498,154230.0
2022-03-17 13:50:00,57.12,57.17,57.09,57.11,137604.0,50.2498,50.2938,50.2234,50.241,137604.0
2022-03-17 13:55:00,57.11,57.17,57.09,57.13,133910.0,50.241,50.2938,50.2234,50.2586,133910.0
2022-03-17 14:00:00,57.13,57.19,57.07,57.15,113161.0,50.2586,50.3113,50.2058,50.2762,113161.0
2022-03-17 14:05:00,57.14,57.18,57.11,57.16,111335.0,50.2674,50.3025,50.241,50.285,111335.0
2022-03-17 14:10:00,57.16,57.16,57.06,57.1,105619.0,50.285,50.285,50.197,50.2322,105619.0
2022-03-17 14:15:00,57.1,57.15,57.1,57.13,89108.0,50.2322,50.2762,50.2322,50.2586,89108.0
2022-03-17 14:20:00,57.12,57.15,57.09,57.09,121381.0,50.2498,50.2762,50.2234,50.2234,121381.0
2022-03-17 14:25:00,57.09,57.16,57.04,57.05,167304.0,50.2234,50.285,50.1794,50.1882,167304.0
2022-03-17 14:30:00,57.05,57.14,57.03,57.11,82187.0,50.1882,50.2674,50.1706,50.241,82187.0
2022-03-17 14:35:00,57.1,57.12,57.05,57.08,93695.0,50.2322,50.2498,50.1882,50.2146,93695.0
2022-03-17 14:40:00,57.08,57.13,57.06,57.1,106385.0,50.2146,50.2586,50.197,50.2322,106385.0
2022-03-17 14:45:00,57.1,57.28,57.09,57.28,149504.0,50.2322,50.3905,50.2234,50.3905,149504.0
2022-03-17 14:50:00,57.26,57.28,57.18,57.18,112820.0,50.3729,50.3905,50.3025,50.3025,112820.0
2022-03-17 14:55:00,57.19,57.26,57.17,57.24,135639.0,50.3113,50.3729,50.2938,50.3553,135639.0
2022-03-17 15:00:00,57.23,57.27,57.19,57.24,156242.0,50.3465,50.3817,50.3113,50.3553,156242.0
2022-03-17 15:05:00,57.25,57.26,57.14,57.18,172155.0,50.3641,50.3729,50.2674,50.3025,172155.0
2022-03-17 15:10:00,57.18,57.19,57.04,57.1,254919.0,50.3025,50.3113,50.1794,50.2322,254919.0
2022-03-17 15:15:00,57.11,57.2,57.11,57.18,170736.0,50.241,50.3201,50.241,50.3025,170736.0
2022-03-17 15:20:00,57.18,57.19,57.1,57.13,198642.0,50.3025,50.3113,50.2322,50.2586,198642.0
2022-03-17 15:25:00,57.13,57.18,57.12,57.15,183219.0,50.2586,50.3025,50.2498,50.2762,183219.0
2022-03-17 15:30:00,57.16,57.17,57.1,57.12,232181.0,50.285,50.2938,50.2322,50.2498,232181.0
2022-03-17 15:35:00,57.11,57.17,57.1,57.15,214346.0,50.241,50.2938,50.2322,50.2762,214346.0
2022-03-17 15:40:00,57.16,57.23,57.13,57.14,320225.0,50.285,50.3465,50.2586,50.2674,320225.0
2022-03-17 15:45:00,57.14,57.2,57.1,57.16,377005.0,50.2674,50.3201,50.2322,50.285,377005.0
2022-03-17 15:50:00,57.16,57.23,57.12,57.17,563160.0,50.285,50.3465,50.2498,50.2938,563160.0
2022-03-17 15:55:00,57.16,57.3,57.09,57.28,879261.0,50.285,50.4081,50.2234,50.3905,879261.0
2022-03-18 09:30:00,56.94,57.01,56.73,56.95,1874949.0,50.0914,50.153,49.9067,50.1002,1874949.0
2022-03-18 09:35:00,56.95,57.19,56.93,57.09,253983.0,50.1002,50.3113,50.0826,50.2234,253983.0
2022-03-18 09:40:00,57.09,57.3,56.84,56.86,466921.0,50.2234,50.4081,50.0034,50.021,466921.0
2022-03-18 09:45:00,56.85,57.03,56.8,56.97,212173.0,50.0122,50.1706,49.9683,50.1178,212173.0
2022-03-18 09:50:00,56.97,57.08,56.76,56.92,270807.0,50.1178,50.2146,49.9331,50.0738,270807.0
2022-03-18 09:55:00,56.92,57.12,56.86,57.1,213351.0,50.0738,50.2498,50.021,50.2322,213351.0
2022-03-18 10:00:00,57.1,57.21,56.98,57.12,341306.0,50.2322,50.3289,50.1266,50.2498,341306.0
2022-03-18 10:05:00,57.12,57.27,57.08,57.25,175714.0,50.2498,50.3817,50.2146,50.3641,175714.0
2022-03-18 10:10:00,57.25,57.29,57.09,57.1,309883.0,50.3641,50.3993,50.2234,50.2322,309883.0
2022-03-18 10:15:00,57.1,57.17,57.04,57.08,194209.0,50.2322,50.2938,50.1794,50.2146,194209.0
2022-03-18 10:20:00,57.08,57.34,57.03,57.3,245713.0,50.2146,50.4433,50.1706,50.4081,245713.0
2022-03-18 10:25:00,57.29,57.38,57.23,57.3,259916.0,50.3993,50.4785,50.3465,50.4081,259916.0
2022-03-18 10:30:00,57.31,57.39,57.22,57.25,325263.0,50.4169,50.4873,50.3377,50.3641,325263.0
2022-03-18 10:35:00,57.25,57.36,57.23,57.33,139013.0,50.3641,50.4609,50.3465,50.4345,139013.0
2022-03-18 10:40:00,57.33,57.35,57.23,57.33,140039.0,50.4345,50.4521,50.3465,50.4345,140039.0
2022-03-18 10:45:00,57.33,57.35,57.16,57.16,166452.0,50.4345,50.4521,50.285,50.285,166452.0
2022-03-18 10:50:00,57.16,57.26,57.1,57.25,162124.0,50.285,50.3729,50.2322,50.3641,162124.0
2022-03-18 10:55:00,57.24,57.26,57.13,57.18,137742.0,50.3553,50.3729,50.2586,50.3025,137742.0
2022-03-18 11:00:00,57.19,57.22,57.11,57.13,145529.0,50.3113,50.3377,50.241,50.2586,145529.0
2022-03-18 11:05:00,57.13,57.13,57.02,57.03,129380.0,50.2586,50.2586,50.1618,50.1706,129380.0
2022-03-18 11:10:00,57.04,57.12,56.98,57.08,176000.0,50.1794,50.2498,50.1266,50.2146,176000.0
2022-03-18 11:15:00,57.08,57.1,56.96,57.04,125749.0,50.2146,50.2322,50.109,50.1794,125749.0
2022-03-18 11:20:00,57.03,57.03,56.93,56.93,122910.0,50.1706,50.1706,50.0826,50.0826,122910.0
2022-03-18 11:25:00,56.94,57.04,56.9,57.03,157720.0,50.0914,50.1794,50.0562,50.1706,157720.0
2022-03-18 11:30:00,57.03,57.16,57.02,57.14,95369.0,50.1706,50.285,50.1618,50.2674,95369.0
2022-03-18 11:35:00,57.14,57.32,57.12,57.19,216508.0,50.2674,50.4257,50.2498,50.3113,216508.0
2022-03-18 11:40:00,57.19,57.31,57.15,57.29,105582.0,50.3113,50.4169,50.2762,50.3993,105582.0
2022-03-18 11:45:00,57.3,57.39,57.27,57.32,161615.0,50.4081,50.4873,50.3817,50.4257,161615.0
2022-03-18 11:50:00,57.32,57.34,57.1,57.1,191198.0,50.4257,50.4433,50.2322,50.2322,191198.0
2022-03-18 11:55:00,57.1,57.27,57.09,57.21,122638.0,50.2322,50.3817,50.2234,50.3289,122638.0
2022-03-18 12:00:00,57.21,57.22,57.14,57.22,95203.0,50.3289,50.3377,50.2674,50.3377,95203.0
2022-03-18 12:05:00,57.22,57.26,57.19,57.24,100328.0,50.3377,50.3729,50.3113,50.3553,100328.0
2022-03-18 12:10:00,57.25,57.26,57.17,57.23,120475.0,50.3641,50.3729,50.2938,50.3465,120475.0
2022-03-18 12:15:00,57.22,57.25,57.2,57.2,143083.0,50.3377,50.3641,50.3201,50.3201,143083.0
2022-03-18 12:20:00,57.21,57.25,57.18,57.25,134757.0,50.3289,50.3641,50.3025,50.3641,134757.0
2022-03-18 12:25:00,57.25,57.27,57.22,57.23,127686.0,50.3641,50.3817,50.3377,50.3465,127686.0
2022-03-18 12:30:00,57.23,57.24,57.11,57.17,128507.0,50.3465,50.3553,50.241,50.2938,128507.0
2022-03-18 12:35:00,57.17,57.23,57.13,57.2,202580.0,50.2938,50.3465,50.2586,50.3201,202580.0
2022-03-18 12:40:00,57.2,57.25,57.18,57.22,156435.0,50.3201,50.3641,50.3025,50.3377,156435.0
2022-03-18 12:45:00,57.22,57.38,57.2,57.36,408957.0,50.3377,50.4785,50.3201,50.4609,408957.0
2022-03-18 12:50:00,57.36,57.48,57.35,57.41,162114.0,50.4609,50.5665,50.4521,50.5049,162114.0
2022-03-18 12:55:00,57.42,57.51,57.4,57.49,153917.0,50.5137,50.5929,50.4961,50.5753,153917.0
2022-03-18 13:00:00,57.5,57.54,57.44,57.47,121891.0,50.5841,50.6192,50.5313,50.5577,121891.0
2022-03-18 13:05:00,57.47,57.59,57.46,57.56,117751.0,50.5577,50.6632,50.5489,50.6368,117751.0
2022-03-18 13:10:00,57.56,57.58,57.53,57.55,87325.0,50.6368,50.6544,50.6105,50.628,87325.0
2022-03-18 13:15:00,57.55,57.63,57.53,57.58,112285.0,50.628,50.6984,50.6105,50.6544,112285.0
2022-03-18 13:20:00,57.58,57.59,57.5,57.58,84366.0,50.6544,50.6632,50.5841,50.6544,84366.0
2022-03-18 13:25:00,57.58,57.61,57.54,57.61,100097.0,50.6544,50.6808,50.6192,50.6808,100097.0
2022-03-18 13:30:00,57.6,57.61,57.48,57.54,126740.0,50.672,50.6808,50.5665,50.6192,126740.0
2022-03-18 13:35:00,57.54,57.54,57.47,57.5,78670.0,50.6192,50.6192,50.5577,50.5841,78670.0
2022-03-18 13:40:00,57.49,57.51,57.45,57.47,148559.0,50.5753,50.5929,50.5401,50.5577,148559.0
2022-03-18 13:45:00,57.46,57.49,57.43,57.48,144069.0,50.5489,50.5753,50.5225,50.5665,144069.0
2022-03-18 13:50:00,57.48,57.5,57.45,57.47,111788.0,50.5665,50.5841,50.5401,50.5577,111788.0
2022-03-18 13:55:00,57.46,57.52,57.44,57.51,144755.0,50.5489,50.6017,50.5313,50.5929,144755.0
2022-03-18 14:00:00,57.51,57.57,57.5,57.52,87208.0,50.5929,50.6456,50.5841,50.6017,87208.0
2022-03-18 14:05:00,57.51,57.52,57.43,57.44,102398.0,50.5929,50.6017,50.5225,50.5313,102398.0
2022-03-18 14:10:00,57.44,57.44,57.34,57.39,203118.0,50.5313,50.5313,50.4433,50.4873,203118.0
2022-03-18 14:15:00,57.38,57.49,57.38,57.46,124482.0,50.4785,50.5753,50.4785,50.5489,124482.0
2022-03-18 14:20:00,57.46,57.46,57.37,57.41,120262.0,50.5489,50.5489,50.4697,50.5049,120262.0
2022-03-18 14:25:00,57.41,57.41,57.31,57.37,135169.0,50.5049,50.5049,50.4169,50.4697,135169.0
2022-03-18 14:30:00,57.37,57.38,57.29,57.35,122334.0,50.4697,50.4785,50.3993,50.4521,122334.0
2022-03-18 14:35:00,57.34,57.43,57.34,57.37,113637.0,50.4433,50.5225,50.4433,50.4697,113637.0
2022-03-18 14:40:00,57.38,57.41,57.31,57.35,128212.0,50.4785,50.5049,50.4169,50.4521,128212.0
2022-03-18 14:45:00,57.34,57.41,57.33,57.39,110332.0,50.4433,50.5049,50.4345,50.4873,110332.0
2022-03-18 14:50:00,57.39,57.4,57.34,57.36,87967.0,50.4873,50.4961,50.4433,50.4609,87967.0
2022-03-18 14:55:00,57.35,57.39,57.31,57.38,118753.0,50.4521,50.4873,50.4169,50.4785,118753.0
2022-03-18 15:00:00,57.38,57.42,57.36,57.39,102207.0,50.4785,50.5137,50.4609,50.4873,102207.0
2022-03-18 15:05:00,57.38,57.46,57.35,57.45,106900.0,50.4785,50.5489,50.4521,50.5401,106900.0
2022-03-18 15:10:00,57.45,57.49,57.4,57.48,132865.0,50.5401,50.5753,50.4961,50.5665,132865.0
2022-03-18 15:15:00,57.48,57.5,57.45,57.5,106469.0,50.5665,50.5841,50.5401,50.5841,106469.0
2022-03-18 15:20:00,57.5,57.57,57.47,57.53,159185.0,50.5841,50.6456,50.5577,50.6105,159185.0
2022-03-18 15:25:00,57.53,57.58,57.52,57.52,196634.0,50.6105,50.6544,50.6017,50.6017,196634.0
2022-03-18 15:30:00,57.52,57.58,57.49,57.55,241709.0,50.6017,50.6544,50.5753,50.628,241709.0
2022-03-18 15:35:00,57.55,57.56,57.4,57.41,268407.0,50.628,50.6368,50.4961,50.5049,268407.0
2022-03-18 15:40:00,57.42,57.48,57.38,57.43,276766.0,50.5137,50.5665,50.4785,50.5225,276766.0
2022-03-18 15:45:00,57.43,57.52,57.39,57.5,374036.0,50.5225,50.6017,50.4873,50.5841,374036.0
2022-03-18 15:50:00,57.49,57.55,57.39,57.55,626180.0,50.5753,50.628,50.4873,50.628,626180.0
2022-03-18 15:55:00,57.54,57.56,57.33,57.37,2647700.0,50.6192,50.6368,50.4345,50.4697,2647700.0
2022-03-21 09:30:00,57.83,57.83,57.24,57.82,690204.0,50.8744,50.8744,50.3553,50.8656,690204.0
2022-03-21 09:35:00,57.82,57.83,57.37,57.38,397366.0,50.8656,50.8744,50.4697,50.4785,397366.0
2022-03-21 09:40:00,57.37,57.39,57.03,57.08,517933.0,50.4697,50.4873,50.1706,50.2146,517933.0
2022-03-21 09:45:00,57.09,57.1,56.77,56.83,726136.0,50.2234,50.2322,49.9419,49.9946,726136.0
2022-03-21 09:50:00,56.83,56.98,56.77,56.86,383406.0,49.9946,50.1266,49.9419,50.021,383406.0
2022-03-21 09:55:00,56.87,57.06,56.87,56.97,472986.0,50.0298,50.197,50.0298,50.1178,472986.0
2022-03-21 10:00:00,56.97,57.09,56.95,56.96,231173.0,50.1178,50.2234,50.1002,50.109,231173.0
2022-03-21 10:05:00,56.96,57.04,56.94,57.01,176195.0,50.109,50.1794,50.0914,50.153,176195.0
2022-03-21 10:10:00,57.01,57.07,56.98,57.04,258253.0,50.153,50.2058,50.1266,50.1794,258253.0
2022-03-21 10:15:00,57.03,57.05,56.98,57.03,161867.0,50.1706,50.1882,50.1266,50.1706,161867.0
2022-03-21 10:20:00,57.02,57.04,56.94,57.0,202940.0,50.1618,50.1794,50.0914,50.1442,202940.0
2022-03-21 10:25:00,57.0,57.03,56.89,57.01,343403.0,50.1442,50.1706,50.0474,50.153,343403.0
2022-03-21 10:30:00,57.01,57.02,56.9,56.97,441764.0,50.153,50.1618,50.0562,50.1178,441764.0
2022-03-21 10:35:00,56.98,57.05,56.95,57.01,179850.0,50.1266,50.1882,50.1002,50.153,179850.0
2022-03-21 10:40:00,57.0,57.05,56.97,57.05,198952.0,50.1442,50.1882,50.1178,50.1882,198952.0
2022-03-21 10:45:00,57.04,57.1,56.98,57.02,266859.0,50.1794,50.2322,50.1266,50.1618,266859.0
2022-03-21 10:50:00,57.01,57.04,56.98,57.04,143856.0,50.153,50.1794,50.1266,50.1794,143856.0
2022-03-21 10:55:00,57.04,57.15,57.02,57.11,289799.0,50.1794,50.2762,50.1618,50.241,289799.0
2022-03-21 11:00:00,57.1,57.17,57.05,57.08,182787.0,50.2322,50.2938,50.1882,50.2146,182787.0
2022-03-21 11:05:00,57.08,57.11,56.96,57.04,254664.0,50.2146,50.241,50.109,50.1794,254664.0
2022-03-21 11:10:00,57.04,57.1,56.98,57.01,151006.0,50.1794,50.2322,50.1266,50.153,151006.0
2022-03-21 11:15:00,57.01,57.09,56.93,56.96,175615.0,50.153,50.2234,50.0826,50.109,175615.0
2022-03-21 11:20:00,56.96,57.01,56.91,57.0,134829.0,50.109,50.153,50.065,50.1442,134829.0
2022-03-21 11:25:00,57.01,57.02,56.95,56.95,137152.0,50.153,50.1618,50.1002,50.1002,137152.0
2022-03-21 11:30:00,56.94,56.95,56.89,56.94,150035.0,50.0914,50.1002,50.0474,50.0914,150035.0
2022-03-21 11:35:00,56.95,56.99,56.87,56.88,155291.0,50.1002,50.1354,50.0298,50.0386,155291.0
2022-03-21 11:40:00,56.89,56.92,56.79,56.82,175079.0,50.0474,50.0738,49.9595,49.9858,175079.0
2022-03-21 11:45:00,56.82,56.91,56.8,56.89,131543.0,49.9858,50.065,49.9683,50.0474,131543.0
2022-03-21 11:50:00,56.88,56.95,56.84,56.91,119922.0,50.0386,50.1002,50.0034,50.065,119922.0
2022-03-21 11:55:00,56.91,57.0,56.89,56.93,134320.0,50.065,50.1442,50.0474,50.0826,134320.0
2022-03-21 12:00:00,56.92,57.0,56.91,56.98,104313.0,50.0738,50.1442,50.065,50.1266,104313.0
2022-03-21 12:05:00,56.99,57.04,56.96,57.01,107539.0,50.1354,50.1794,50.109,50.153,107539.0
2022-03-21 12:10:00,57.0,57.06,56.98,57.05,173920.0,50.1442,50.197,50.1266,50.1882,173920.0
2022-03-21 12:15:00,57.05,57.15,57.02,57.12,224261.0,50.1882,50.2762,50.1618,50.2498,224261.0
2022-03-21 12:20:00,57.12,57.2,57.1,57.14,125872.0,50.2498,50.3201,50.2322,50.2674,125872.0
2022-03-21 12:25:00,57.14,57.16,57.06,57.07,302865.0,50.2674,50.285,50.197,50.2058,302865.0
2022-03-21 12:30:00,57.07,57.07,56.94,57.01,344611.0,50.2058,50.2058,50.0914,50.153,344611.0
2022-03-21 12:35:00,57.0,57.02,56.93,57.01,127050.0,50.1442,50.1618,50.0826,50.153,127050.0
2022-03-21 12:40:00,57.0,57.12,56.97,57.12,181350.0,50.1442,50.2498,50.1178,50.2498,181350.0
2022-03-21 12:45:00,57.12,57.17,57.04,57.07,189676.0,50.2498,50.2938,50.1794,50.2058,189676.0
2022-03-21 12:50:00,57.06,57.09,56.92,56.92,124809.0,50.197,50.2234,50.0738,50.0738,124809.0
2022-03-21 12:55:00,56.92,57.01,56.89,56.93,163584.0,50.0738,50.153,50.0474,50.0826,163584.0
2022-03-21 13:00:00,56.94,56.94,56.84,56.87,142451.0,50.0914,50.0914,50.0034,50.0298,142451.0
2022-03-21 13:05:00,56.86,56.97,56.84,56.94,136654.0,50.021,50.1178,50.0034,50.0914,136654.0
2022-03-21 13:10:00,56.94,56.94,56.86,56.89,132879.0,50.0914,50.0914,50.021,50.0474,132879.0
2022-03-21 13:15:00,56.88,56.89,56.78,56.78,160008.0,50.0386,50.0474,49.9507,49.9507,160008.0
2022-03-21 13:20:00,56.79,56.91,56.76,56.9,149457.0,49.9595,50.065,49.9331,50.0562,149457.0
2022-03-21 13:25:00,56.9,56.98,56.86,56.87,109717.0,50.0562,50.1266,50.021,50.0298,109717.0
2022-03-21 13:30:00,56.87,56.94,56.85,56.93,125794.0,50.0298,50.0914,50.0122,50.0826,125794.0
2022-03-21 13:35:00,56.94,56.99,56.89,56.93,272741.0,50.0914,50.1354,50.0474,50.0826,272741.0
2022-03-21 13:40:00,56.92,56.98,56.9,56.96,125560.0,50.0738,50.1266,50.0562,50.109,125560.0
2022-03-21 13:45:00,56.95,57.04,56.92,57.01,114878.0,50.1002,50.1794,50.0738,50.153,114878.0
2022-03-21 13:50:00,57.01,57.03,56.97,57.0,161767.0,50.153,50.1706,50.1178,50.1442,161767.0
2022-03-21 13:55:00,57.01,57.02,56.97,57.0,223841.0,50.153,50.1618,50.1178,50.1442,223841.0
2022-03-21 14:00:00,57.0,57.03,56.96,57.0,145888.0,50.1442,50.1706,50.109,50.1442,145888.0
2022-03-21 14:05:00,56.99,57.02,56.95,57.0,151028.0,50.1354,50.1618,50.1002,50.1442,151028.0
2022-03-21 14:10:00,57.0,57.01,56.91,56.94,139704.0,50.1442,50.153,50.065,50.0914,139704.0
2022-03-21 14:15:00,56.94,56.98,56.84,56.97,372546.0,50.0914,50.1266,50.0034,50.1178,372546.0
2022-03-21 14:20:00,56.98,57.03,56.96,57.0,187720.0,50.1266,50.1706,50.109,50.1442,187720.0
2022-03-21 14:25:00,57.0,57.04,56.97,57.01,129358.0,50.1442,50.1794,50.1178,50.153,129358.0
2022-03-21 14:30:00,57.01,57.02,56.96,57.0,175853.0,50.153,50.1618,50.109,50.1442,175853.0
2022-03-21 14:35:00,57.0,57.0,56.9,56.96,140135.0,50.1442,50.1442,50.0562,50.109,140135.0
2022-03-21 14:40:00,56.96,56.98,56.92,56.97,172697.0,50.109,50.1266,50.0738,50.1178,172697.0
2022-03-21 14:45:00,56.97,57.01,56.93,56.94,156108.0,50.1178,50.153,50.0826,50.0914,156108.0
2022-03-21 14:50:00,56.94,57.01,56.92,56.96,114241.0,50.0914,50.153,50.0738,50.109,114241.0
2022-03-21 14:55:00,56.96,56.99,56.82,56.86,236326.0,50.109,50.1354,49.9858,50.021,236326.0
2022-03-21 15:00:00,56.86,56.88,56.81,56.84,147271.0,50.021,50.0386,49.977,50.0034,147271.0
2022-03-21 15:05:00,56.84,56.88,56.82,56.88,103464.0,50.0034,50.0386,49.9858,50.0386,103464.0
2022-03-21 15:10:00,56.88,56.97,56.87,56.97,152687.0,50.0386,50.1178,50.0298,50.1178,152687.0
2022-03-21 15:15:00,56.97,57.01,56.88,56.9,209158.0,50.1178,50.153,50.0386,50.0562,209158.0
2022-03-21 15:20:00,56.9,56.98,56.86,56.97,117168.0,50.0562,50.1266,50.021,50.1178,117168.0
2022-03-21 15:25:00,56.96,57.01,56.95,56.99,121773.0,50.109,50.153,50.1002,50.1354,121773.0
2022-03-21 15:30:00,57.0,57.02,56.88,56.91,221729.0,50.1442,50.1618,50.0386,50.065,221729.0
2022-03-21 15:35:00,56.9,56.92,56.84,56.86,161582.0,50.0562,50.0738,50.0034,50.021,161582.0
2022-03-21 15:40:00,56.85,56.88,56.75,56.79,284730.0,50.0122,50.0386,49.9243,49.9595,284730.0
2022-03-21 15:45:00,56.79,56.87,56.76,56.81,425574.0,49.9595,50.0298,49.9331,49.977,425574.0
2022-03-21 15:50:00,56.82,56.97,56.81,56.94,723784.0,49.9858,50.1178,49.977,50.0914,723784.0
2022-03-21 15:55:00,56.94,57.01,56.92,56.98,832033.0,50.0914,50.153,50.0738,50.1266,832033.0
2022-03-22 09:30:00,57.82,57.94,57.65,57.88,690710.0,50.8656,50.9711,50.716,50.9184,690710.0
2022-03-22 09:35:00,57.88,58.16,57.62,58.11,670170.0,50.9184,51.1647,50.6896,51.1207,670170.0
2022-03-22 09:40:00,58.12,58.14,57.72,57.76,541786.0,51.1295,51.1471,50.7776,50.8128,541786.0
2022-03-22 09:45:00,57.75,57.96,57.62,57.95,543807.0,50.804,50.9887,50.6896,50.9799,543807.0
2022-03-22 09:50:00,57.94,58.05,57.86,58.01,370619.0,50.9711,51.0679,50.9008,51.0327,370619.0
2022-03-22 09:55:00,58.01,58.2,57.95,58.18,453599.0,51.0327,51.1999,50.9799,51.1823,453599.0
2022-03-22 10:00:00,58.18,58.25,57.86,57.92,357077.0,51.1823,51.2439,50.9008,50.9535,357077.0
2022-03-22 10:05:00,57.94,57.99,57.67,57.8,335428.0,50.9711,51.0151,50.7336,50.848,335428.0
2022-03-22 10:10:00,57.79,57.82,57.7,57.79,269678.0,50.8392,50.8656,50.76,50.8392,269678.0
2022-03-22 10:15:00,57.79,57.82,57.69,57.8,297680.0,50.8392,50.8656,50.7512,50.848,297680.0
2022-03-22 10:20:00,57.81,57.92,57.77,57.9,261489.0,50.8568,50.9535,50.8216,50.9359,261489.0
2022-03-22 10:25:00,57.89,57.92,57.61,57.67,332582.0,50.9272,50.9535,50.6808,50.7336,332582.0
2022-03-22 10:30:00,57.67,57.74,57.55,57.63,299498.0,50.7336,50.7952,50.628,50.6984,299498.0
2022-03-22 10:35:00,57.63,57.76,57.62,57.71,218288.0,50.6984,50.8128,50.6896,50.7688,218288.0
2022-03-22 10:40:00,57.71,57.72,57.61,57.66,209023.0,50.7688,50.7776,50.6808,50.7248,209023.0
2022-03-22 10:45:00,57.66,57.72,57.64,57.68,247464.0,50.7248,50.7776,50.7072,50.7424,247464.0
2022-03-22 10:50:00,57.68,57.68,57.6,57.64,208227.0,50.7424,50.7424,50.672,50.7072,208227.0
2022-03-22 10:55:00,57.65,57.72,57.58,57.69,308997.0,50.716,50.7776,50.6544,50.7512,308997.0
2022-03-22 11:00:00,57.69,57.71,57.55,57.55,221416.0,50.7512,50.7688,50.628,50.628,221416.0
2022-03-22 11:05:00,57.56,57.61,57.51,57.54,247684.0,50.6368,50.6808,50.5929,50.6192,247684.0
2022-03-22 11:10:00,57.54,57.57,57.51,57.56,173448.0,50.6192,50.6456,50.5929,50.6368,173448.0
2022-03-22 11:15:00,57.56,57.58,57.48,57.55,192202.0,50.6368,50.6544,50.5665,50.628,192202.0
2022-03-22 11:20:00,57.55,57.61,57.5,57.6,181162.0,50.628,50.6808,50.5841,50.672,181162.0
2022-03-22 11:25:00,57.59,57.6,57.49,57.5,169736.0,50.6632,50.672,50.5753,50.5841,169736.0
2022-03-22 11:30:00,57.5,57.53,57.4,57.51,241651.0,50.5841,50.6105,50.4961,50.5929,241651.0
2022-03-22 11:35:00,57.52,57.54,57.4,57.44,448996.0,50.6017,50.6192,50.4961,50.5313,448996.0
2022-03-22 11:40:00,57.44,57.51,57.44,57.48,137597.0,50.5313,50.5929,50.5313,50.5665,137597.0
2022-03-22 11:45:00,57.48,57.53,57.46,57.52,127176.0,50.5665,50.6105,50.5489,50.6017,127176.0
2022-03-22 11:50:00,57.52,57.53,57.47,57.5,177702.0,50.6017,50.6105,50.5577,50.5841,177702.0
2022-03-22 11:55:00,57.5,57.53,57.4,57.46,182124.0,50.5841,50.6105,50.4961,50.5489,182124.0
2022-03-22 12:00:00,57.46,57.51,57.39,57.44,136836.0,50.5489,50.5929,50.4873,50.5313,136836.0
2022-03-22 12:05:00,57.44,57.51,57.43,57.51,122959.0,50.5313,50.5929,50.5225,50.5929,122959.0
2022-03-22 12:10:00,57.51,57.52,57.47,57.48,137094.0,50.5929,50.6017,50.5577,50.5665,137094.0
2022-03-22 12:15:00,57.48,57.5,57.43,57.49,88117.0,50.5665,50.5841,50.5225,50.5753,88117.0
2022-03-22 12:20:00,57.49,57.49,57.4,57.48,95188.0,50.5753,50.5753,50.4961,50.5665,95188.0
2022-03-22 12:25:00,57.47,57.51,57.46,57.47,121128.0,50.5577,50.5929,50.5489,50.5577,121128.0
2022-03-22 12:30:00,57.47,57.48,57.39,57.48,136351.0,50.5577,50.5665,50.4873,50.5665,136351.0
2022-03-22 12:35:00,57.48,57.52,57.46,57.51,131745.0,50.5665,50.6017,50.5489,50.5929,131745.0
2022-03-22 12:40:00,57.51,57.53,57.46,57.49,141306.0,50.5929,50.6105,50.5489,50.5753,141306.0
2022-03-22 12:45:00,57.49,57.52,57.44,57.51,233726.0,50.5753,50.6017,50.5313,50.5929,233726.0
2022-03-22 12:50:00,57.51,57.57,57.5,57.55,295439.0,50.5929,50.6456,50.5841,50.628,295439.0
2022-03-22 12:55:00,57.55,57.58,57.52,57.57,180453.0,50.628,50.6544,50.6017,50.6456,180453.0
2022-03-22 13:00:00,57.57,57.65,57.5,57.64,287568.0,50.6456,50.716,50.5841,50.7072,287568.0
2022-03-22 13:05:00,57.65,57.7,57.62,57.69,168911.0,50.716,50.76,50.6896,50.7512,168911.0
2022-03-22 13:10:00,57.68,57.74,57.66,57.7,153565.0,50.7424,50.7952,50.7248,50.76,153565.0
2022-03-22 13:15:00,57.71,57.73,57.63,57.64,169144.0,50.7688,50.7864,50.6984,50.7072,169144.0
2022-03-22 13:20:00,57.64,57.65,57.53,57.54,190613.0,50.7072,50.716,50.6105,50.6192,190613.0
2022-03-22 13:25:00,57.54,57.62,57.53,57.62,181036.0,50.6192,50.6896,50.6105,50.6896,181036.0
2022-03-22 13:30:00,57.62,57.67,57.61,57.65,165792.0,50.6896,50.7336,50.6808,50.716,165792.0
2022-03-22 13:35:00,57.66,57.66,57.53,57.53,159988.0,50.7248,50.7248,50.6105,50.6105,159988.0
2022-03-22 13:40:00,57.53,57.53,57.49,57.52,112846.0,50.6105,50.6105,50.5753,50.6017,112846.0
2022-03-22 13:45:00,57.52,57.52,57.47,57.5,114549.0,50.6017,50.6017,50.5577,50.5841,114549.0
2022-03-22 13:50:00,57.51,57.53,57.47,57.52,123527.0,50.5929,50.6105,50.5577,50.6017,123527.0
2022-03-22 13:55:00,57.52,57.58,57.5,57.55,147044.0,50.6017,50.6544,50.5841,50.628,147044.0
2022-03-22 14:00:00,57.55,57.62,57.49,57.62,537487.0,50.628,50.6896,50.5753,50.6896,537487.0
2022-03-22 14:05:00,57.62,57.64,57.51,57.53,316269.0,50.6896,50.7072,50.5929,50.6105,316269.0
2022-03-22 14:10:00,57.54,57.57,57.48,57.5,169338.0,50.6192,50.6456,50.5665,50.5841,169338.0
2022-03-22 14:15:00,57.5,57.53,57.48,57.51,225414.0,50.5841,50.6105,50.5665,50.5929,225414.0
2022-03-22 14:20:00,57.52,57.52,57.42,57.44,132473.0,50.6017,50.6017,50.5137,50.5313,132473.0
2022-03-22 14:25:00,57.44,57.46,57.38,57.44,149332.0,50.5313,50.5489,50.4785,50.5313,149332.0
2022-03-22 14:30:00,57.44,57.44,57.38,57.41,156614.0,50.5313,50.5313,50.4785,50.5049,156614.0
2022-03-22 14:35:00,57.41,57.45,57.38,57.4,101907.0,50.5049,50.5401,50.4785,50.4961,101907.0
2022-03-22 14:40:00,57.4,57.41,57.31,57.36,194028.0,50.4961,50.5049,50.4169,50.4609,194028.0
2022-03-22 14:45:00,57.36,57.46,57.34,57.43,139576.0,50.4609,50.5489,50.4433,50.5225,139576.0
2022-03-22 14:50:00,57.43,57.47,57.4,57.45,166612.0,50.5225,50.5577,50.4961,50.5401,166612.0
2022-03-22 14:55:00,57.45,57.52,57.43,57.5,150324.0,50.5401,50.6017,50.5225,50.5841,150324.0
2022-03-22 15:00:00,57.5,57.51,57.44,57.46,152971.0,50.5841,50.5929,50.5313,50.5489,152971.0
2022-03-22 15:05:00,57.45,57.47,57.41,57.45,145428.0,50.5401,50.5577,50.5049,50.5401,145428.0
2022-03-22 15:10:00,57.45,57.52,57.44,57.49,184999.0,50.5401,50.6017,50.5313,50.5753,184999.0
2022-03-22 15:15:00,57.48,57.52,57.46,57.47,187006.0,50.5665,50.6017,50.5489,50.5577,187006.0
2022-03-22 15:20:00,57.48,57.52,57.46,57.49,145181.0,50.5665,50.6017,50.5489,50.5753,145181.0
2022-03-22 15:25:00,57.49,57.52,57.47,57.5,175708.0,50.5753,50.6017,50.5577,50.5841,175708.0
2022-03-22 15:30:00,57.49,57.52,57.43,57.5,199396.0,50.5753,50.6017,50.5225,50.5841,199396.0
2022-03-22 15:35:00,57.51,57.58,57.49,57.53,221703.0,50.5929,50.6544,50.5753,50.6105,221703.0
2022-03-22 15:40:00,57.52,57.57,57.5,57.54,281521.0,50.6017,50.6456,50.5841,50.6192,281521.0
2022-03-22 15:45:00,57.53,57.55,57.49,57.52,402519.0,50.6105,50.628,50.5753,50.6017,402519.0
2022-03-22 15:50:00,57.52,57.61,57.47,57.48,808042.0,50.6017,50.6808,50.5577,50.5665,808042.0
2022-03-22 15:55:00,57.47,57.51,57.44,57.5,1021318.0,50.5577,50.5929,50.5313,50.5841,1021318.0
2022-03-23 09:30:00,57.12,57.5,56.93,56.95,1177857.0,50.2498,50.5841,50.0826,50.1002,1177857.0
2022-03-23 09:35:00,56.95,57.08,56.76,57.01,838085.0,50.1002,50.2146,49.9331,50.153,838085.0
2022-03-23 09:40:00,57.02,57.06,56.91,56.98,432564.0,50.1618,50.197,50.065,50.1266,432564.0
2022-03-23 09:45:00,56.98,57.06,56.87,56.94,320737.0,50.1266,50.197,50.0298,50.0914,320737.0
2022-03-23 09:50:00,56.93,56.98,56.76,56.79,374967.0,50.0826,50.1266,49.9331,49.9595,374967.0
2022-03-23 09:55:00,56.78,56.85,56.66,56.69,297683.0,49.9507,50.0122,49.8451,49.8715,297683.0
2022-03-23 10:00:00,56.68,56.79,56.67,56.7,314690.0,49.8627,49.9595,49.8539,49.8803,314690.0
2022-03-23 10:05:00,56.69,56.86,56.68,56.8,255348.0,49.8715,50.021,49.8627,49.9683,255348.0
2022-03-23 10:10:00,56.8,56.84,56.72,56.82,283490.0,49.9683,50.0034,49.8979,49.9858,283490.0
2022-03-23 10:15:00,56.82,56.9,56.77,56.85,308378.0,49.9858,50.0562,49.9419,50.0122,308378.0
2022-03-23 10:20:00,56.85,56.91,56.81,56.84,334361.0,50.0122,50.065,49.977,50.0034,334361.0
2022-03-23 10:25:00,56.84,56.86,56.75,56.82,146306.0,50.0034,50.021,49.9243,49.9858,146306.0
2022-03-23 10:30:00,56.82,56.92,56.79,56.88,206867.0,49.9858,50.0738,49.9595,50.0386,206867.0
2022-03-23 10:35:00,56.89,56.9,56.8,56.83,202516.0,50.0474,50.0562,49.9683,49.9946,202516.0
2022-03-23 10:40:00,56.83,56.85,56.75,56.77,152669.0,49.9946,50.0122,49.9243,49.9419,152669.0
2022-03-23 10:45:00,56.77,56.8,56.73,56.77,198371.0,49.9419,49.9683,49.9067,49.9419,198371.0
2022-03-23 10:50:00,56.78,56.85,56.76,56.81,192093.0,49.9507,50.0122,49.9331,49.977,192093.0
2022-03-23 10:55:00,56.8,56.83,56.76,56.8,205679.0,49.9683,49.9946,49.9331,49.9683,205679.0
2022-03-23 11:00:00,56.8,56.86,56.76,56.8,204158.0,49.9683,50.021,49.9331,49.9683,204158.0
2022-03-23 11:05:00,56.81,56.82,56.72,56.73,142243.0,49.977,49.9858,49.8979,49.9067,142243.0
2022-03-23 11:10:00,56.74,56.79,56.71,56.78,152833.0,49.9155,49.9595,49.8891,49.9507,152833.0
2022-03-23 11:15:00,56.78,56.79,56.64,56.65,458676.0,49.9507,49.9595,49.8275,49.8363,458676.0
2022-03-23 11:20:00,56.65,56.76,56.64,56.75,304398.0,49.8363,49.9331,49.8275,49.9243,304398.0
2022-03-23 11:25:00,56.75,56.8,56.72,56.79,322678.0,49.9243,49.9683,49.8979,49.9595,322678.0
2022-03-23 11:30:00,56.79,56.79,56.72,56.75,121939.0,49.9595,49.9595,49.8979,49.9243,121939.0
2022-03-23 11:35:00,56.75,56.76,56.69,56.7,152593.0,49.9243,49.9331,49.8715,49.8803,152593.0
2022-03-23 11:40:00,56.7,56.75,56.6,56.64,234749.0,49.8803,49.9243,49.7923,49.8275,234749.0
2022-03-23 11:45:00,56.63,56.68,56.6,56.61,140913.0,49.8187,49.8627,49.7923,49.8011,140913.0
2022-03-23 11:50:00,56.62,56.67,56.6,56.66,156760.0,49.8099,49.8539,49.7923,49.8451,156760.0
2022-03-23 11:55:00,56.67,56.7,56.55,56.59,221821.0,49.8539,49.8803,49.7483,49.7835,221821.0
2022-03-23 12:00:00,56.59,56.65,56.56,56.63,156789.0,49.7835,49.8363,49.7571,49.8187,156789.0
2022-03-23 12:05:00,56.63,56.64,56.55,56.58,131862.0,49.8187,49.8275,49.7483,49.7747,131862.0
2022-03-23 12:10:00,56.58,56.59,56.5,56.53,242729.0,49.7747,49.7835,49.7043,49.7307,242729.0
2022-03-23 12:15:00,56.53,56.62,56.51,56.62,181344.0,49.7307,49.8099,49.7131,49.8099,181344.0
2022-03-23 12:20:00,56.62,56.63,56.54,56.58,162424.0,49.8099,49.8187,49.7395,49.7747,162424.0
2022-03-23 12:25:00,56.58,56.59,56.51,56.54,154833.0,49.7747,49.7835,49.7131,49.7395,154833.0
2022-03-23 12:30:00,56.54,56.57,56.51,56.54,150719.0,49.7395,49.7659,49.7131,49.7395,150719.0
2022-03-23 12:35:00,56.54,56.54,56.43,56.51,331367.0,49.7395,49.7395,49.6428,49.7131,331367.0
2022-03-23 12:40:00,56.51,56.53,56.45,56.46,143258.0,49.7131,49.7307,49.6603,49.6691,143258.0
2022-03-23 12:45:00,56.45,56.47,56.36,56.46,211537.0,49.6603,49.6779,49.5812,49.6691,211537.0
2022-03-23 12:50:00,56.45,56.47,56.42,56.44,78939.0,49.6603,49.6779,49.634,49.6516,78939.0
2022-03-23 12:55:00,56.43,56.44,56.4,56.42,81738.0,49.6428,49.6516,49.6164,49.634,81738.0
2022-03-23 13:00:00,56.42,56.43,56.35,56.38,96425.0,49.634,49.6428,49.5724,49.5988,96425.0
2022-03-23 13:05:00,56.38,56.41,56.34,56.36,145927.0,49.5988,49.6252,49.5636,49.5812,145927.0
2022-03-23 13:10:00,56.36,56.38,56.34,56.37,102191.0,49.5812,49.5988,49.5636,49.59,102191.0
2022-03-23 13:15:00,56.38,56.4,56.32,56.35,140593.0,49.5988,49.6164,49.546,49.5724,140593.0
2022-03-23 13:20:00,56.35,56.35,56.26,56.28,202585.0,49.5724,49.5724,49.4932,49.5108,202585.0
2022-03-23 13:25:00,56.29,56.31,56.23,56.25,203261.0,49.5196,49.5372,49.4668,49.4844,203261.0
2022-03-23 13:30:00,56.25,56.25,56.15,56.15,181509.0,49.4844,49.4844,49.3964,49.3964,181509.0
2022-03-23 13:35:00,56.16,56.17,56.11,56.12,176438.0,49.4052,49.414,49.3612,49.37,176438.0
2022-03-23 13:40:00,56.13,56.13,56.03,56.04,176618.0,49.3788,49.3788,49.2909,49.2997,176618.0
2022-03-23 13:45:00,56.04,56.11,56.0,56.11,203608.0,49.2997,49.3612,49.2645,49.3612,203608.0
2022-03-23 13:50:00,56.11,56.24,56.1,56.23,235810.0,49.3612,49.4756,49.3524,49.4668,235810.0
2022-03-23 13:55:00,56.23,56.34,56.22,56.34,358204.0,49.4668,49.5636,49.458,49.5636,358204.0
2022-03-23 14:00:00,56.34,56.36,56.29,56.34,119004.0,49.5636,49.5812,49.5196,49.5636,119004.0
2022-03-23 14:05:00,56.35,56.39,56.33,56.34,132844.0,49.5724,49.6076,49.5548,49.5636,132844.0
2022-03-23 14:10:00,56.34,56.35,56.31,56.34,100111.0,49.5636,49.5724,49.5372,49.5636,100111.0
2022-03-23 14:15:00,56.34,56.46,56.31,56.46,176863.0,49.5636,49.6691,49.5372,49.6691,176863.0
2022-03-23 14:20:00,56.47,56.51,56.4,56.41,159066.0,49.6779,49.7131,49.6164,49.6252,159066.0
2022-03-23 14:25:00,56.41,56.52,56.39,56.52,211625.0,49.6252,49.7219,49.6076,49.7219,211625.0
2022-03-23 14:30:00,56.53,56.54,56.42,56.44,110185.0,49.7307,49.7395,49.634,49.6516,110185.0
2022-03-23 14:35:00,56.44,56.52,56.42,56.49,166655.0,49.6516,49.7219,49.634,49.6955,166655.0
2022-03-23 14:40:00,56.5,56.52,56.46,56.52,115319.0,49.7043,49.7219,49.6691,49.7219,115319.0
2022-03-23 14:45:00,56.51,56.53,56.49,56.51,116776.0,49.7131,49.7307,49.6955,49.7131,116776.0
2022-03-23 14:50:00,56.52,56.54,56.45,56.48,175694.0,49.7219,49.7395,49.6603,49.6867,175694.0
2022-03-23 14:55:00,56.49,56.52,56.46,56.47,111716.0,49.6955,49.7219,49.6691,49.6779,111716.0
2022-03-23 15:00:00,56.48,56.59,56.47,56.57,128998.0,49.6867,49.7835,49.6779,49.7659,128998.0
2022-03-23 15:05:00,56.56,56.57,56.5,56.52,107079.0,49.7571,49.7659,49.7043,49.7219,107079.0
2022-03-23 15:10:00,56.52,56.56,56.5,56.52,174990.0,49.7219,49.7571,49.7043,49.7219,174990.0
2022-03-23 15:15:00,56.52,56.53,56.46,56.47,89242.0,49.7219,49.7307,49.6691,49.6779,89242.0
2022-03-23 15:20:00,56.47,56.57,56.45,56.55,158747.0,49.6779,49.7659,49.6603,49.7483,158747.0
2022-03-23 15:25:00,56.55,56.71,56.55,56.67,232062.0,49.7483,49.8891,49.7483,49.8539,232062.0
2022-03-23 15:30:00,56.67,56.67,56.56,56.57,204655.0,49.8539,49.8539,49.7571,49.7659,204655.0
2022-03-23 15:35:00,56.57,56.64,56.56,56.58,213456.0,49.7659,49.8275,49.7571,49.7747,213456.0
2022-03-23 15:40:00,56.57,56.62,56.53,56.59,237459.0,49.7659,49.8099,49.7307,49.7835,237459.0
2022-03-23 15:45:00,56.6,56.66,56.47,56.48,349340.0,49.7923,49.8451,49.6779,49.6867,349340.0
2022-03-23 15:50:00,56.47,56.48,56.38,56.39,600491.0,49.6779,49.6867,49.5988,49.6076,600491.0
2022-03-23 15:55:00,56.39,56.43,56.33,56.36,1010940.0,49.6076,49.6428,49.5548,49.5812,1010940.0
2022-03-24 09:30:00,56.61,56.61,56.39,56.48,277183.0,49.8011,49.8011,49.6076,49.6867,277183.0
2022-03-24 09:35:00,56.48,56.51,56.25,56.4,273854.0,49.6867,49.7131,49.4844,49.6164,273854.0
2022-03-24 09:40:00,56.4,56.56,56.31,56.49,167549.0,49.6164,49.7571,49.5372,49.6955,167549.0
2022-03-24 09:45:00,56.48,56.58,56.33,56.57,204059.0,49.6867,49.7747,49.5548,49.7659,204059.0
2022-03-24 09:50:00,56.57,56.59,56.4,56.51,166824.0,49.7659,49.7835,49.6164,49.7131,166824.0
2022-03-24 09:55:00,56.51,56.56,56.45,56.5,270905.0,49.7131,49.7571,49.6603,49.7043,270905.0
2022-03-24 10:00:00,56.49,56.56,56.45,56.5,141830.0,49.6955,49.7571,49.6603,49.7043,141830.0
2022-03-24 10:05:00,56.49,56.56,56.48,56.54,128360.0,49.6955,49.7571,49.6867,49.7395,128360.0
2022-03-24 10:10:00,56.54,56.62,56.53,56.59,162900.0,49.7395,49.8099,49.7307,49.7835,162900.0
2022-03-24 10:15:00,56.59,56.61,56.4,56.44,168895.0,49.7835,49.8011,49.6164,49.6516,168895.0
2022-03-24 10:20:00,56.44,56.47,56.38,56.39,124272.0,49.6516,49.6779,49.5988,49.6076,124272.0
2022-03-24 10:25:00,56.4,56.45,56.37,56.41,98034.0,49.6164,49.6603,49.59,49.6252,98034.0
2022-03-24 10:30:00,56.41,56.5,56.35,56.5,194579.0,49.6252,49.7043,49.5724,49.7043,194579.0
2022-03-24 10:35:00,56.5,56.5,56.36,56.39,128814.0,49.7043,49.7043,49.5812,49.6076,128814.0
2022-03-24 10:40:00,56.39,56.4,56.34,56.36,98958.0,49.6076,49.6164,49.5636,49.5812,98958.0
2022-03-24 10:45:00,56.36,56.43,56.35,56.38,98717.0,49.5812,49.6428,49.5724,49.5988,98717.0
2022-03-24 10:50:00,56.37,56.38,56.26,56.3,206874.0,49.59,49.5988,49.4932,49.5284,206874.0
2022-03-24 10:55:00,56.3,56.34,56.27,56.29,108983.0,49.5284,49.5636,49.502,49.5196,108983.0
2022-03-24 11:00:00,56.3,56.37,56.23,56.35,251612.0,49.5284,49.59,49.4668,49.5724,251612.0
2022-03-24 11:05:00,56.34,56.43,56.33,56.42,193590.0,49.5636,49.6428,49.5548,49.634,193590.0
2022-03-24 11:10:00,56.41,56.51,56.39,56.48,133484.0,49.6252,49.7131,49.6076,49.6867,133484.0
2022-03-24 11:15:00,56.48,56.53,56.46,56.51,114565.0,49.6867,49.7307,49.6691,49.7131,114565.0
2022-03-24 11:20:00,56.51,56.52,56.47,56.49,68482.0,49.7131,49.7219,49.6779,49.6955,68482.0
2022-03-24 11:25:00,56.5,56.54,56.46,56.49,129653.0,49.7043,49.7395,49.6691,49.6955,129653.0
2022-03-24 11:30:00,56.5,56.52,56.43,56.46,136192.0,49.7043,49.7219,49.6428,49.6691,136192.0
2022-03-24 11:35:00,56.46,56.52,56.45,56.51,102984.0,49.6691,49.7219,49.6603,49.7131,102984.0
2022-03-24 11:40:00,56.51,56.59,56.49,56.53,315657.0,49.7131,49.7835,49.6955,49.7307,315657.0
2022-03-24 11:45:00,56.52,56.54,56.46,56.5,191598.0,49.7219,49.7395,49.6691,49.7043,191598.0
2022-03-24 11:50:00,56.49,56.55,56.48,56.54,112112.0,49.6955,49.7483,49.6867,49.7395,112112.0
2022-03-24 11:55:00,56.54,56.58,56.53,56.56,133951.0,49.7395,49.7747,49.7307,49.7571,133951.0
2022-03-24 12:00:00,56.57,56.58,56.47,56.49,129094.0,49.7659,49.7747,49.6779,49.6955,129094.0
2022-03-24 12:05:00,56.49,56.52,56.47,56.51,93373.0,49.6955,49.7219,49.6779,49.7131,93373.0
2022-03-24 12:10:00,56.51,56.57,56.5,56.51,66662.0,49.7131,49.7659,49.7043,49.7131,66662.0
2022-03-24 12:15:00,56.52,56.59,56.51,56.57,73737.0,49.7219,49.7835,49.7131,49.7659,73737.0
2022-03-24 12:20:00,56.57,56.62,56.55,56.57,89355.0,49.7659,49.8099,49.7483,49.7659,89355.0
2022-03-24 12:25:00,56.56,56.58,56.47,56.49,111110.0,49.7571,49.7747,49.6779,49.6955,111110.0
2022-03-24 12:30:00,56.48,56.49,56.4,56.43,108468.0,49.6867,49.6955,49.6164,49.6428,108468.0
2022-03-24 12:35:00,56.42,56.51,56.42,56.48,62818.0,49.634,49.7131,49.634,49.6867,62818.0
2022-03-24 12:40:00,56.48,56.55,56.47,56.55,82205.0,49.6867,49.7483,49.6779,49.7483,82205.0
2022-03-24 12:45:00,56.54,56.55,56.5,56.54,50248.0,49.7395,49.7483,49.7043,49.7395,50248.0
2022-03-24 12:50:00,56.54,56.59,56.51,56.56,74322.0,49.7395,49.7835,49.7131,49.7571,74322.0
2022-03-24 12:55:00,56.56,56.58,56.54,56.55,70417.0,49.7571,49.7747,49.7395,49.7483,70417.0
2022-03-24 13:00:00,56.56,56.58,56.54,56.56,64601.0,49.7571,49.7747,49.7395,49.7571,64601.0
2022-03-24 13:05:00,56.55,56.61,56.54,56.58,125093.0,49.7483,49.8011,49.7395,49.7747,125093.0
2022-03-24 13:10:00,56.57,56.58,56.46,56.5,284803.0,49.7659,49.7747,49.6691,49.7043,284803.0
2022-03-24 13:15:00,56.49,56.52,56.47,56.51,79914.0,49.6955,49.7219,49.6779,49.7131,79914.0
2022-03-24 13:20:00,56.52,56.53,56.47,56.53,67637.0,49.7219,49.7307,49.6779,49.7307,67637.0
2022-03-24 13:25:00,56.53,56.57,56.52,56.52,117129.0,49.7307,49.7659,49.7219,49.7219,117129.0
2022-03-24 13:30:00,56.52,56.53,56.47,56.49,67662.0,49.7219,49.7307,49.6779,49.6955,67662.0
2022-03-24 13:35:00,56.49,56.56,56.48,56.55,87500.0,49.6955,49.7571,49.6867,49.7483,87500.0
2022-03-24 13:40:00,56.55,56.61,56.54,56.58,114349.0,49.7483,49.8011,49.7395,49.7747,114349.0
2022-03-24 13:45:00,56.58,56.61,56.56,56.59,84095.0,49.7747,49.8011,49.7571,49.7835,84095.0
2022-03-24 13:50:00,56.59,56.6,56.53,56.57,124332.0,49.7835,49.7923,49.7307,49.7659,124332.0
2022-03-24 13:55:00,56.56,56.61,56.55,56.59,146523.0,49.7571,49.8011,49.7483,49.7835,146523.0
2022-03-24 14:00:00,56.59,56.63,56.57,56.63,77177.0,49.7835,49.8187,49.7659,49.8187,77177.0
2022-03-24 14:05:00,56.62,56.64,56.59,56.59,95747.0,49.8099,49.8275,49.7835,49.7835,95747.0
2022-03-24 14:10:00,56.6,56.6,56.5,56.51,88719.0,49.7923,49.7923,49.7043,49.7131,88719.0
2022-03-24 14:15:00,56.51,56.53,56.48,56.51,113245.0,49.7131,49.7307,49.6867,49.7131,113245.0
2022-03-24 14:20:00,56.5,56.51,56.42,56.46,105669.0,49.7043,49.7131,49.634,49.6691,105669.0
2022-03-24 14:25:00,56.45,56.47,56.41,56.42,92107.0,49.6603,49.6779,49.6252,49.634,92107.0
2022-03-24 14:30:00,56.41,56.42,56.38,56.4,123942.0,49.6252,49.634,49.5988,49.6164,123942.0
2022-03-24 14:35:00,56.4,56.41,56.37,56.39,106887.0,49.6164,49.6252,49.59,49.6076,106887.0
2022-03-24 14:40:00,56.4,56.4,56.32,56.34,126302.0,49.6164,49.6164,49.546,49.5636,126302.0
2022-03-24 14:45:00,56.34,56.34,56.2,56.23,264086.0,49.5636,49.5636,49.4404,49.4668,264086.0
2022-03-24 14:50:00,56.23,56.3,56.23,56.3,213846.0,49.4668,49.5284,49.4668,49.5284,213846.0
2022-03-24 14:55:00,56.3,56.31,56.26,56.28,183376.0,49.5284,49.5372,49.4932,49.5108,183376.0
2022-03-24 15:00:00,56.28,56.3,56.23,56.28,152978.0,49.5108,49.5284,49.4668,49.5108,152978.0
2022-03-24 15:05:00,56.28,56.35,56.26,56.33,151623.0,49.5108,49.5724,49.4932,49.5548,151623.0
2022-03-24 15:10:00,56.33,56.36,56.32,56.34,128662.0,49.5548,49.5812,49.546,49.5636,128662.0
2022-03-24 15:15:00,56.34,56.36,56.32,56.35,130434.0,49.5636,49.5812,49.546,49.5724,130434.0
2022-03-24 15:20:00,56.35,56.36,56.33,56.36,174760.0,49.5724,49.5812,49.5548,49.5812,174760.0
2022-03-24 15:25:00,56.35,56.45,56.33,56.44,235503.0,49.5724,49.6603,49.5548,49.6516,235503.0
2022-03-24 15:30:00,56.44,56.44,56.37,56.39,223797.0,49.6516,49.6516,49.59,49.6076,223797.0
2022-03-24 15:35:00,56.39,56.41,56.37,56.4,265536.0,49.6076,49.6252,49.59,49.6164,265536.0
2022-03-24 15:40:00,56.4,56.45,56.38,56.45,331243.0,49.6164,49.6603,49.5988,49.6603,331243.0
2022-03-24 15:45:00,56.45,56.47,56.38,56.42,310515.0,49.6603,49.6779,49.5988,49.634,310515.0
2022-03-24 15:50:00,56.42,56.45,56.36,56.39,563139.0,49.634,49.6603,49.5812,49.6076,563139.0
2022-03-24 15:55:00,56.38,56.46,56.37,56.43,744435.0,49.5988,49.6691,49.59,49.6428,744435.0
2022-03-25 09:30:00,56.53,56.74,56.44,56.73,454882.0,49.7307,49.9155,49.6516,49.9067,454882.0
2022-03-25 09:35:00,56.72,56.87,56.65,56.87,427758.0,49.8979,50.0298,49.8363,50.0298,427758.0
2022-03-25 09:40:00,56.86,57.02,56.73,56.94,608402.0,50.021,50.1618,49.9067,50.0914,608402.0
2022-03-25 09:45:00,56.94,56.94,56.77,56.78,376046.0,50.0914,50.0914,49.9419,49.9507,376046.0
2022-03-25 09:50:00,56.78,56.8,56.7,56.77,324935.0,49.9507,49.9683,49.8803,49.9419,324935.0
2022-03-25 09:55:00,56.77,56.89,56.67,56.76,311307.0,49.9419,50.0474,49.8539,49.9331,311307.0
2022-03-25 10:00:00,56.76,56.79,56.68,56.73,222854.0,49.9331,49.9595,49.8627,49.9067,222854.0
2022-03-25 10:05:00,56.74,56.79,56.71,56.76,166551.0,49.9155,49.9595,49.8891,49.9331,166551.0
2022-03-25 10:10:00,56.76,56.8,56.73,56.78,188411.0,49.9331,49.9683,49.9067,49.9507,188411.0
2022-03-25 10:15:00,56.78,56.96,56.77,56.91,254538.0,49.9507,50.109,49.9419,50.065,254538.0
2022-03-25 10:20:00,56.91,56.95,56.85,56.85,313277.0,50.065,50.1002,50.0122,50.0122,313277.0
2022-03-25 10:25:00,56.84,56.92,56.82,56.88,169123.0,50.0034,50.0738,49.9858,50.0386,169123.0
2022-03-25 10:30:00,56.88,56.92,56.83,56.89,193356.0,50.0386,50.0738,49.9946,50.0474,193356.0
2022-03-25 10:35:00,56.9,56.93,56.82,56.87,147566.0,50.0562,50.0826,49.9858,50.0298,147566.0
2022-03-25 10:40:00,56.87,56.96,56.85,56.96,364301.0,50.0298,50.109,50.0122,50.109,364301.0
2022-03-25 10:45:00,56.96,57.0,56.92,56.96,185695.0,50.109,50.1442,50.0738,50.109,185695.0
2022-03-25 10:50:00,56.95,57.1,56.94,57.09,234798.0,50.1002,50.2322,50.0914,50.2234,234798.0
2022-03-25 10:55:00,57.09,57.18,57.06,57.13,318313.0,50.2234,50.3025,50.197,50.2586,318313.0
2022-03-25 11:00:00,57.14,57.23,57.1,57.17,323726.0,50.2674,50.3465,50.2322,50.2938,323726.0
2022-03-25 11:05:00,57.17,57.2,57.06,57.07,227603.0,50.2938,50.3201,50.197,50.2058,227603.0
2022-03-25 11:10:00,57.07,57.09,56.9,56.95,330470.0,50.2058,50.2234,50.0562,50.1002,330470.0
2022-03-25 11:15:00,56.95,57.08,56.95,57.05,232482.0,50.1002,50.2146,50.1002,50.1882,232482.0
2022-03-25 11:20:00,57.05,57.06,56.92,56.96,175334.0,50.1882,50.197,50.0738,50.109,175334.0
2022-03-25 11:25:00,56.96,56.98,56.81,56.86,268738.0,50.109,50.1266,49.977,50.021,268738.0
2022-03-25 11:30:00,56.86,56.92,56.81,56.86,150751.0,50.021,50.0738,49.977,50.021,150751.0
2022-03-25 11:35:00,56.87,56.95,56.85,56.93,137096.0,50.0298,50.1002,50.0122,50.0826,137096.0
2022-03-25 11:40:00,56.94,57.07,56.92,57.03,163691.0,50.0914,50.2058,50.0738,50.1706,163691.0
2022-03-25 11:45:00,57.03,57.06,56.95,57.02,118666.0,50.1706,50.197,50.1002,50.1618,118666.0
2022-03-25 11:50:00,57.02,57.14,57.01,57.07,162323.0,50.1618,50.2674,50.153,50.2058,162323.0
2022-03-25 11:55:00,57.07,57.08,56.99,57.0,144648.0,50.2058,50.2146,50.1354,50.1442,144648.0
2022-03-25 12:00:00,57.0,57.07,56.99,57.05,114700.0,50.1442,50.2058,50.1354,50.1882,114700.0
2022-03-25 12:05:00,57.05,57.06,56.95,56.95,207995.0,50.1882,50.197,50.1002,50.1002,207995.0
2022-03-25 12:10:00,56.95,56.99,56.93,56.97,227834.0,50.1002,50.1354,50.0826,50.1178,227834.0
2022-03-25 12:15:00,56.97,56.98,56.87,56.88,135257.0,50.1178,50.1266,50.0298,50.0386,135257.0
2022-03-25 12:20:00,56.88,56.92,56.83,56.86,134433.0,50.0386,50.0738,49.9946,50.021,134433.0
2022-03-25 12:25:00,56.87,56.89,56.77,56.83,248815.0,50.0298,50.0474,49.9419,49.9946,248815.0
2022-03-25 12:30:00,56.82,56.82,56.74,56.78,141688.0,49.9858,49.9858,49.9155,49.9507,141688.0
2022-03-25 12:35:00,56.77,56.78,56.71,56.74,97457.0,49.9419,49.9507,49.8891,49.9155,97457.0
2022-03-25 12:40:00,56.75,56.76,56.68,56.74,147516.0,49.9243,49.9331,49.8627,49.9155,147516.0
2022-03-25 12:45:00,56.75,56.77,56.72,56.73,151555.0,49.9243,49.9419,49.8979,49.9067,151555.0
2022-03-25 12:50:00,56.73,56.76,56.68,56.7,99962.0,49.9067,49.9331,49.8627,49.8803,99962.0
2022-03-25 12:55:00,56.7,56.76,56.68,56.73,67080.0,49.8803,49.9331,49.8627,49.9067,67080.0
2022-03-25 13:00:00,56.73,56.75,56.71,56.73,75706.0,49.9067,49.9243,49.8891,49.9067,75706.0
2022-03-25 13:05:00,56.73,56.76,56.67,56.72,96065.0,49.9067,49.9331,49.8539,49.8979,96065.0
2022-03-25 13:10:00,56.71,56.71,56.6,56.62,173678.0,49.8891,49.8891,49.7923,49.8099,173678.0
2022-03-25 13:15:00,56.61,56.76,56.61,56.75,239847.0,49.8011,49.9331,49.8011,49.9243,239847.0
2022-03-25 13:20:00,56.74,56.75,56.57,56.61,227224.0,49.9155,49.9243,49.7659,49.8011,227224.0
2022-03-25 13:25:00,56.61,56.68,56.6,56.66,118479.0,49.8011,49.8627,49.7923,49.8451,118479.0
2022-03-25 13:30:00,56.65,56.74,56.64,56.73,118521.0,49.8363,49.9155,49.8275,49.9067,118521.0
2022-03-25 13:35:00,56.73,56.76,56.71,56.73,123940.0,49.9067,49.9331,49.8891,49.9067,123940.0
2022-03-25 13:40:00,56.74,56.75,56.71,56.75,65988.0,49.9155,49.9243,49.8891,49.9243,65988.0
2022-03-25 13:45:00,56.75,56.76,56.69,56.71,104213.0,49.9243,49.9331,49.8715,49.8891,104213.0
2022-03-25 13:50:00,56.72,56.78,56.71,56.75,110859.0,49.8979,49.9507,49.8891,49.9243,110859.0
2022-03-25 13:55:00,56.76,56.8,56.75,56.78,104644.0,49.9331,49.9683,49.9243,49.9507,104644.0
2022-03-25 14:00:00,56.78,56.82,56.77,56.78,212611.0,49.9507,49.9858,49.9419,49.9507,212611.0
2022-03-25 14:05:00,56.78,56.81,56.76,56.78,84140.0,49.9507,49.977,49.9331,49.9507,84140.0
2022-03-25 14:10:00,56.78,56.81,56.77,56.79,90958.0,49.9507,49.977,49.9419,49.9595,90958.0
2022-03-25 14:15:00,56.79,56.81,56.72,56.73,93741.0,49.9595,49.977,49.8979,49.9067,93741.0
2022-03-25 14:20:00,56.73,56.82,56.73,56.78,104300.0,49.9067,49.9858,49.9067,49.9507,104300.0
2022-03-25 14:25:00,56.78,56.79,56.73,56.75,112893.0,49.9507,49.9595,49.9067,49.9243,112893.0
2022-03-25 14:30:00,56.75,56.77,56.74,56.75,81073.0,49.9243,49.9419,49.9155,49.9243,81073.0
2022-03-25 14:35:00,56.75,56.79,56.72,56.78,89471.0,49.9243,49.9595,49.8979,49.9507,89471.0
2022-03-25 14:40:00,56.77,56.78,56.73,56.78,128195.0,49.9419,49.9507,49.9067,49.9507,128195.0
2022-03-25 14:45:00,56.78,56.78,56.73,56.75,109070.0,49.9507,49.9507,49.9067,49.9243,109070.0
2022-03-25 14:50:00,56.76,56.79,56.72,56.75,130282.0,49.9331,49.9595,49.8979,49.9243,130282.0
2022-03-25 14:55:00,56.75,56.76,56.71,56.73,113252.0,49.9243,49.9331,49.8891,49.9067,113252.0
2022-03-25 15:00:00,56.73,56.73,56.67,56.71,138821.0,49.9067,49.9067,49.8539,49.8891,138821.0
2022-03-25 15:05:00,56.71,56.75,56.68,56.69,143707.0,49.8891,49.9243,49.8627,49.8715,143707.0
2022-03-25 15:10:00,56.7,56.77,56.68,56.74,133572.0,49.8803,49.9419,49.8627,49.9155,133572.0
2022-03-25 15:15:00,56.75,56.76,56.68,56.69,168880.0,49.9243,49.9331,49.8627,49.8715,168880.0
2022-03-25 15:20:00,56.7,56.7,56.65,56.68,131840.0,49.8803,49.8803,49.8363,49.8627,131840.0
2022-03-25 15:25:00,56.68,56.71,56.6,56.6,198585.0,49.8627,49.8891,49.7923,49.7923,198585.0
2022-03-25 15:30:00,56.6,56.65,56.58,56.61,218344.0,49.7923,49.8363,49.7747,49.8011,218344.0
2022-03-25 15:35:00,56.61,56.72,56.59,56.64,245808.0,49.8011,49.8979,49.7835,49.8275,245808.0
2022-03-25 15:40:00,56.65,56.73,56.64,56.72,408932.0,49.8363,49.9067,49.8275,49.8979,408932.0
2022-03-25 15:45:00,56.72,56.77,56.71,56.75,358130.0,49.8979,49.9419,49.8891,49.9243,358130.0
2022-03-25 15:50:00,56.74,56.76,56.72,56.72,501598.0,49.9155,49.9331,49.8979,49.8979,501598.0
2022-03-25 15:55:00,56.73,56.75,56.66,56.75,1578241.0,49.9067,49.9243,49.8451,49.9243,1578241.0
2022-03-28 09:30:00,56.2,56.28,55.6,55.62,967538.0,49.4404,49.5108,48.9126,48.9302,967538.0
2022-03-28 09:35:00,55.62,55.62,55.12,55.14,660605.0,48.9302,48.9302,48.4903,48.5079,660605.0
2022-03-28 09:40:00,55.14,55.21,54.96,55.1,870802.0,48.5079,48.5695,48.3496,48.4727,870802.0
2022-03-28 09:45:00,55.1,55.18,54.78,54.91,614763.0,48.4727,48.5431,48.1912,48.3056,614763.0
2022-03-28 09:50:00,54.93,54.95,54.76,54.8,621016.0,48.3232,48.3408,48.1736,48.2088,621016.0
2022-03-28 09:55:00,54.8,55.15,54.73,55.12,441675.0,48.2088,48.5167,48.1472,48.4903,441675.0
2022-03-28 10:00:00,55.13,55.3,55.02,55.27,333554.0,48.4991,48.6487,48.4023,48.6223,333554.0
2022-03-28 10:05:00,55.27,55.34,55.15,55.31,372537.0,48.6223,48.6839,48.5167,48.6575,372537.0
2022-03-28 10:10:00,55.31,55.43,55.16,55.38,379330.0,48.6575,48.763,48.5255,48.719,379330.0
2022-03-28 10:15:00,55.39,55.44,55.32,55.34,217658.0,48.7278,48.7718,48.6663,48.6839,217658.0
2022-03-28 10:20:00,55.34,55.46,55.2,55.46,234382.0,48.6839,48.7894,48.5607,48.7894,234382.0
2022-03-28 10:25:00,55.47,55.51,55.36,55.44,186972.0,48.7982,48.8334,48.7015,48.7718,186972.0
2022-03-28 10:30:00,55.45,55.46,55.28,55.31,259747.0,48.7806,48.7894,48.6311,48.6575,259747.0
2022-03-28 10:35:00,55.32,55.34,55.24,55.27,324925.0,48.6663,48.6839,48.5959,48.6223,324925.0
2022-03-28 10:40:00,55.27,55.3,55.21,55.22,227908.0,48.6223,48.6487,48.5695,48.5783,227908.0
2022-03-28 10:45:00,55.22,55.25,55.13,55.14,342411.0,48.5783,48.6047,48.4991,48.5079,342411.0
2022-03-28 10:50:00,55.14,55.15,55.05,55.09,261967.0,48.5079,48.5167,48.4287,48.4639,261967.0
2022-03-28 10:55:00,55.09,55.2,55.06,55.14,302080.0,48.4639,48.5607,48.4375,48.5079,302080.0
2022-03-28 11:00:00,55.15,55.24,55.05,55.17,225158.0,48.5167,48.5959,48.4287,48.5343,225158.0
2022-03-28 11:05:00,55.18,55.29,55.15,55.23,238774.0,48.5431,48.6399,48.5167,48.5871,238774.0
2022-03-28 11:10:00,55.23,55.38,55.2,55.34,226772.0,48.5871,48.719,48.5607,48.6839,226772.0
2022-03-28 11:15:00,55.34,55.5,55.31,55.5,240183.0,48.6839,48.8246,48.6575,48.8246,240183.0
2022-03-28 11:20:00,55.51,55.52,55.42,55.49,334292.0,48.8334,48.8422,48.7542,48.8158,334292.0
2022-03-28 11:25:00,55.5,55.52,55.39,55.5,203803.0,48.8246,48.8422,48.7278,48.8246,203803.0
2022-03-28 11:30:00,55.51,55.51,55.44,55.46,162164.0,48.8334,48.8334,48.7718,48.7894,162164.0
2022-03-28 11:35:00,55.45,55.46,55.38,55.4,187177.0,48.7806,48.7894,48.719,48.7366,187177.0
2022-03-28 11:40:00,55.39,55.42,55.35,55.4,154552.0,48.7278,48.7542,48.6927,48.7366,154552.0
2022-03-28 11:45:00,55.39,55.39,55.17,55.17,220724.0,48.7278,48.7278,48.5343,48.5343,220724.0
2022-03-28 11:50:00,55.17,55.21,55.14,55.18,140542.0,48.5343,48.5695,48.5079,48.5431,140542.0
2022-03-28 11:55:00,55.17,55.2,55.14,55.17,132816.0,48.5343,48.5607,48.5079,48.5343,132816.0
2022-03-28 12:00:00,55.16,55.22,55.11,55.18,286791.0,48.5255,48.5783,48.4815,48.5431,286791.0
2022-03-28 12:05:00,55.18,55.19,55.07,55.07,135222.0,48.5431,48.5519,48.4463,48.4463,135222.0
2022-03-28 12:10:00,55.07,55.11,55.02,55.11,126691.0,48.4463,48.4815,48.4023,48.4815,126691.0
2022-03-28 12:15:00,55.11,55.14,55.07,55.12,196795.0,48.4815,48.5079,48.4463,48.4903,196795.0
2022-03-28 12:20:00,55.12,55.15,55.09,55.14,238112.0,48.4903,48.5167,48.4639,48.5079,238112.0
2022-03-28 12:25:00,55.14,55.15,55.06,55.07,162617.0,48.5079,48.5167,48.4375,48.4463,162617.0
2022-03-28 12:30:00,55.07,55.16,55.05,55.15,200163.0,48.4463,48.5255,48.4287,48.5167,200163.0
2022-03-28 12:35:00,55.16,55.22,55.16,55.17,77114.0,48.5255,48.5783,48.5255,48.5343,77114.0
2022-03-28 12:40:00,55.16,55.2,55.14,55.16,137063.0,48.5255,48.5607,48.5079,48.5255,137063.0
2022-03-28 12:45:00,55.16,55.29,55.14,55.29,221352.0,48.5255,48.6399,48.5079,48.6399,221352.0
2022-03-28 12:50:00,55.29,55.3,55.24,55.28,137949.0,48.6399,48.6487,48.5959,48.6311,137949.0
2022-03-28 12:55:00,55.28,55.28,55.2,55.22,139601.0,48.6311,48.6311,48.5607,48.5783,139601.0
2022-03-28 13:00:00,55.23,55.28,55.22,55.22,118713.0,48.5871,48.6311,48.5783,48.5783,118713.0
2022-03-28 13:05:00,55.23,55.25,55.17,55.22,161052.0,48.5871,48.6047,48.5343,48.5783,161052.0
2022-03-28 13:10:00,55.22,55.25,55.19,55.21,130983.0,48.5783,48.6047,48.5519,48.5695,130983.0
2022-03-28 13:15:00,55.21,55.32,55.21,55.26,133071.0,48.5695,48.6663,48.5695,48.6135,133071.0
2022-03-28 13:20:00,55.26,55.28,55.18,55.25,148949.0,48.6135,48.6311,48.5431,48.6047,148949.0
2022-03-28 13:25:00,55.24,55.3,55.22,55.26,156243.0,48.5959,48.6487,48.5783,48.6135,156243.0
2022-03-28 13:30:00,55.26,55.33,55.24,55.29,134856.0,48.6135,48.6751,48.5959,48.6399,134856.0
2022-03-28 13:35:00,55.29,55.32,55.24,55.25,141423.0,48.6399,48.6663,48.5959,48.6047,141423.0
2022-03-28 13:40:00,55.25,55.26,55.22,55.23,121675.0,48.6047,48.6135,48.5783,48.5871,121675.0
2022-03-28 13:45:00,55.23,55.25,55.19,55.23,86217.0,48.5871,48.6047,48.5519,48.5871,86217.0
2022-03-28 13:50:00,55.23,55.25,55.19,55.22,112609.0,48.5871,48.6047,48.5519,48.5783,112609.0
2022-03-28 13:55:00,55.22,55.24,55.18,55.22,90750.0,48.5783,48.5959,48.5431,48.5783,90750.0
2022-03-28 14:00:00,55.22,55.26,55.18,55.24,194300.0,48.5783,48.6135,48.5431,48.5959,194300.0
2022-03-28 14:05:00,55.23,55.28,55.22,55.27,90150.0,48.5871,48.6311,48.5783,48.6223,90150.0
2022-03-28 14:10:00,55.28,55.36,55.24,55.33,172886.0,48.6311,48.7015,48.5959,48.6751,172886.0
2022-03-28 14:15:00,55.34,55.36,55.29,55.32,82008.0,48.6839,48.7015,48.6399,48.6663,82008.0
2022-03-28 14:20:00,55.32,55.39,55.3,55.38,97269.0,48.6663,48.7278,48.6487,48.719,97269.0
2022-03-28 14:25:00,55.38,55.4,55.34,55.36,148130.0,48.719,48.7366,48.6839,48.7015,148130.0
2022-03-28 14:30:00,55.36,55.39,55.31,55.39,113984.0,48.7015,48.7278,48.6575,48.7278,113984.0
2022-03-28 14:35:00,55.38,55.42,55.38,55.42,105188.0,48.719,48.7542,48.719,48.7542,105188.0
2022-03-28 14:40:00,55.43,55.55,55.41,55.49,252224.0,48.763,48.8686,48.7454,48.8158,252224.0
2022-03-28 14:45:00,55.49,55.57,55.47,55.54,146751.0,48.8158,48.8862,48.7982,48.8598,146751.0
2022-03-28 14:50:00,55.55,55.69,55.54,55.69,296460.0,48.8686,48.9918,48.8598,48.9918,296460.0
2022-03-28 14:55:00,55.68,55.76,55.66,55.71,213535.0,48.983,49.0533,48.9654,49.0094,213535.0
2022-03-28 15:00:00,55.71,55.72,55.57,55.59,260868.0,49.0094,49.0182,48.8862,48.9038,260868.0
2022-03-28 15:05:00,55.59,55.61,55.57,55.6,137617.0,48.9038,48.9214,48.8862,48.9126,137617.0
2022-03-28 15:10:00,55.6,55.62,55.58,55.61,130834.0,48.9126,48.9302,48.895,48.9214,130834.0
2022-03-28 15:15:00,55.61,55.62,55.54,55.55,179256.0,48.9214,48.9302,48.8598,48.8686,179256.0
2022-03-28 15:20:00,55.55,55.65,55.54,55.65,260241.0,48.8686,48.9566,48.8598,48.9566,260241.0
2022-03-28 15:25:00,55.65,55.65,55.62,55.65,219266.0,48.9566,48.9566,48.9302,48.9566,219266.0
2022-03-28 15:30:00,55.65,55.73,55.61,55.72,211289.0,48.9566,49.0269,48.9214,49.0182,211289.0
2022-03-28 15:35:00,55.72,55.78,55.7,55.77,325317.0,49.0182,49.0709,49.0006,49.0621,325317.0
2022-03-28 15:40:00,55.77,55.9,55.76,55.88,441921.0,49.0621,49.1765,49.0533,49.1589,441921.0
2022-03-28 15:45:00,55.88,55.88,55.81,55.87,356509.0,49.1589,49.1589,49.0973,49.1501,356509.0
2022-03-28 15:50:00,55.86,55.87,55.73,55.8,757362.0,49.1413,49.1501,49.0269,49.0885,757362.0
2022-03-28 15:55:00,55.8,55.93,55.71,55.91,791001.0,49.0885,49.2029,49.0094,49.1853,791001.0
2022-03-29 09:30:00,57.28,57.41,56.77,57.23,1898558.0,50.3905,50.5049,49.9419,50.3465,1898558.0
2022-03-29 09:35:00,57.23,57.3,56.66,56.91,713768.0,50.3465,50.4081,49.8451,50.065,713768.0
2022-03-29 09:40:00,56.91,56.91,56.59,56.84,496050.0,50.065,50.065,49.7835,50.0034,496050.0
2022-03-29 09:45:00,56.84,56.86,56.57,56.65,382323.0,50.0034,50.021,49.7659,49.8363,382323.0
2022-03-29 09:50:00,56.65,56.77,56.44,56.54,248167.0,49.8363,49.9419,49.6516,49.7395,248167.0
2022-03-29 09:55:00,56.53,56.55,56.37,56.46,248383.0,49.7307,49.7483,49.59,49.6691,248383.0
2022-03-29 10:00:00,56.46,56.57,56.28,56.47,304445.0,49.6691,49.7659,49.5108,49.6779,304445.0
2022-03-29 10:05:00,56.47,56.56,56.37,56.47,155471.0,49.6779,49.7571,49.59,49.6779,155471.0
2022-03-29 10:10:00,56.48,56.49,56.26,56.31,223675.0,49.6867,49.6955,49.4932,49.5372,223675.0
2022-03-29 10:15:00,56.31,56.49,56.28,56.35,243356.0,49.5372,49.6955,49.5108,49.5724,243356.0
2022-03-29 10:20:00,56.35,56.46,56.3,56.46,156052.0,49.5724,49.6691,49.5284,49.6691,156052.0
2022-03-29 10:25:00,56.45,56.59,56.41,56.53,176952.0,49.6603,49.7835,49.6252,49.7307,176952.0
2022-03-29 10:30:00,56.53,56.68,56.44,56.66,175360.0,49.7307,49.8627,49.6516,49.8451,175360.0
2022-03-29 10:35:00,56.67,56.71,56.61,56.71,191666.0,49.8539,49.8891,49.8011,49.8891,191666.0
2022-03-29 10:40:00,56.7,56.77,56.64,56.75,195121.0,49.8803,49.9419,49.8275,49.9243,195121.0
2022-03-29 10:45:00,56.75,56.78,56.64,56.76,183506.0,49.9243,49.9507,49.8275,49.9331,183506.0
2022-03-29 10:50:00,56.76,56.77,56.71,56.76,149581.0,49.9331,49.9419,49.8891,49.9331,149581.0
2022-03-29 10:55:00,56.75,56.87,56.75,56.86,200093.0,49.9243,50.0298,49.9243,50.021,200093.0
2022-03-29 11:00:00,56.86,56.92,56.82,56.9,201703.0,50.021,50.0738,49.9858,50.0562,201703.0
2022-03-29 11:05:00,56.88,56.91,56.83,56.9,108370.0,50.0386,50.065,49.9946,50.0562,108370.0
2022-03-29 11:10:00,56.9,56.91,56.78,56.8,254106.0,50.0562,50.065,49.9507,49.9683,254106.0
2022-03-29 11:15:00,56.8,56.82,56.7,56.75,125374.0,49.9683,49.9858,49.8803,49.9243,125374.0
2022-03-29 11:20:00,56.75,56.78,56.71,56.78,112720.0,49.9243,49.9507,49.8891,49.9507,112720.0
2022-03-29 11:25:00,56.77,56.82,56.7,56.75,125302.0,49.9419,49.9858,49.8803,49.9243,125302.0
2022-03-29 11:30:00,56.74,56.77,56.7,56.73,124076.0,49.9155,49.9419,49.8803,49.9067,124076.0
2022-03-29 11:35:00,56.73,56.75,56.7,56.71,106797.0,49.9067,49.9243,49.8803,49.8891,106797.0
2022-03-29 11:40:00,56.71,56.75,56.66,56.68,104789.0,49.8891,49.9243,49.8451,49.8627,104789.0
2022-03-29 11:45:00,56.69,56.78,56.64,56.75,142245.0,49.8715,49.9507,49.8275,49.9243,142245.0
2022-03-29 11:50:00,56.75,56.8,56.71,56.75,111805.0,49.9243,49.9683,49.8891,49.9243,111805.0
2022-03-29 11:55:00,56.75,56.76,56.69,56.71,72678.0,49.9243,49.9331,49.8715,49.8891,72678.0
2022-03-29 12:00:00,56.72,56.76,56.67,56.75,106262.0,49.8979,49.9331,49.8539,49.9243,106262.0
2022-03-29 12:05:00,56.74,56.75,56.62,56.63,102216.0,49.9155,49.9243,49.8099,49.8187,102216.0
2022-03-29 12:10:00,56.63,56.64,56.58,56.64,140595.0,49.8187,49.8275,49.7747,49.8275,140595.0
2022-03-29 12:15:00,56.63,56.65,56.59,56.62,79640.0,49.8187,49.8363,49.7835,49.8099,79640.0
2022-03-29 12:20:00,56.62,56.64,56.57,56.62,119844.0,49.8099,49.8275,49.7659,49.8099,119844.0
2022-03-29 12:25:00,56.62,56.67,56.58,56.59,107049.0,49.8099,49.8539,49.7747,49.7835,107049.0
2022-03-29 12:30:00,56.59,56.59,56.43,56.47,218929.0,49.7835,49.7835,49.6428,49.6779,218929.0
2022-03-29 12:35:00,56.48,56.49,56.39,56.43,153648.0,49.6867,49.6955,49.6076,49.6428,153648.0
2022-03-29 12:40:00,56.43,56.43,56.38,56.42,121929.0,49.6428,49.6428,49.5988,49.634,121929.0
2022-03-29 12:45:00,56.42,56.44,56.35,56.41,146004.0,49.634,49.6516,49.5724,49.6252,146004.0
2022-03-29 12:50:00,56.41,56.42,56.36,56.37,145634.0,49.6252,49.634,49.5812,49.59,145634.0
2022-03-29 12:55:00,56.37,56.38,56.28,56.33,95677.0,49.59,49.5988,49.5108,49.5548,95677.0
2022-03-29 13:00:00,56.34,56.34,56.22,56.25,98746.0,49.5636,49.5636,49.458,49.4844,98746.0
2022-03-29 13:05:00,56.25,56.26,56.2,56.21,131990.0,49.4844,49.4932,49.4404,49.4492,131990.0
2022-03-29 13:10:00,56.21,56.35,56.18,56.3,152783.0,49.4492,49.5724,49.4228,49.5284,152783.0
2022-03-29 13:15:00,56.31,56.35,56.3,56.32,70040.0,49.5372,49.5724,49.5284,49.546,70040.0
2022-03-29 13:20:00,56.32,56.32,56.26,56.27,73927.0,49.546,49.546,49.4932,49.502,73927.0
2022-03-29 13:25:00,56.27,56.28,56.23,56.23,115369.0,49.502,49.5108,49.4668,49.4668,115369.0
2022-03-29 13:30:00,56.23,56.24,56.15,56.2,139045.0,49.4668,49.4756,49.3964,49.4404,139045.0
2022-03-29 13:35:00,56.2,56.23,56.15,56.21,170202.0,49.4404,49.4668,49.3964,49.4492,170202.0
2022-03-29 13:40:00,56.22,56.22,56.13,56.16,195187.0,49.458,49.458,49.3788,49.4052,195187.0
2022-03-29 13:45:00,56.16,56.29,56.15,56.24,96087.0,49.4052,49.5196,49.3964,49.4756,96087.0
2022-03-29 13:50:00,56.23,56.25,56.19,56.23,125578.0,49.4668,49.4844,49.4316,49.4668,125578.0
2022-03-29 13:55:00,56.23,56.28,56.21,56.27,86482.0,49.4668,49.5108,49.4492,49.502,86482.0
2022-03-29 14:00:00,56.28,56.36,56.23,56.34,158640.0,49.5108,49.5812,49.4668,49.5636,158640.0
2022-03-29 14:05:00,56.33,56.36,56.25,56.27,93735.0,49.5548,49.5812,49.4844,49.502,93735.0
2022-03-29 14:10:00,56.27,56.31,56.25,56.3,82957.0,49.502,49.5372,49.4844,49.5284,82957.0
2022-03-29 14:15:00,56.3,56.3,56.18,56.25,167581.0,49.5284,49.5284,49.4228,49.4844,167581.0
2022-03-29 14:20:00,56.25,56.32,56.22,56.29,105530.0,49.4844,49.546,49.458,49.5196,105530.0
2022-03-29 14:25:00,56.29,56.29,56.23,56.24,143167.0,49.5196,49.5196,49.4668,49.4756,143167.0
2022-03-29 14:30:00,56.24,56.33,56.2,56.33,158074.0,49.4756,49.5548,49.4404,49.5548,158074.0
2022-03-29 14:35:00,56.32,56.39,56.3,56.3,110146.0,49.546,49.6076,49.5284,49.5284,110146.0
2022-03-29 14:40:00,56.3,56.35,56.28,56.34,117385.0,49.5284,49.5724,49.5108,49.5636,117385.0
2022-03-29 14:45:00,56.34,56.37,56.29,56.29,108095.0,49.5636,49.59,49.5196,49.5196,108095.0
2022-03-29 14:50:00,56.29,56.32,56.24,56.3,106116.0,49.5196,49.546,49.4756,49.5284,106116.0
2022-03-29 14:55:00,56.3,56.33,56.26,56.3,151394.0,49.5284,49.5548,49.4932,49.5284,151394.0
2022-03-29 15:00:00,56.3,56.36,56.28,56.34,85525.0,49.5284,49.5812,49.5108,49.5636,85525.0
2022-03-29 15:05:00,56.35,56.43,56.33,56.4,161692.0,49.5724,49.6428,49.5548,49.6164,161692.0
2022-03-29 15:10:00,56.4,56.45,56.39,56.4,158010.0,49.6164,49.6603,49.6076,49.6164,158010.0
2022-03-29 15:15:00,56.41,56.45,56.36,56.43,219079.0,49.6252,49.6603,49.5812,49.6428,219079.0
2022-03-29 15:20:00,56.44,56.49,56.42,56.45,126319.0,49.6516,49.6955,49.634,49.6603,126319.0
2022-03-29 15:25:00,56.45,56.49,56.4,56.49,136292.0,49.6603,49.6955,49.6164,49.6955,136292.0
2022-03-29 15:30:00,56.49,56.49,56.4,56.48,227091.0,49.6955,49.6955,49.6164,49.6867,227091.0
2022-03-29 15:35:00,56.48,56.5,56.44,56.45,162299.0,49.6867,49.7043,49.6516,49.6603,162299.0
2022-03-29 15:40:00,56.46,56.48,56.38,56.47,258141.0,49.6691,49.6867,49.5988,49.6779,258141.0
2022-03-29 15:45:00,56.47,56.48,56.4,56.42,272660.0,49.6779,49.6867,49.6164,49.634,272660.0
2022-03-29 15:50:00,56.42,56.44,56.34,56.36,445123.0,49.634,49.6516,49.5636,49.5812,445123.0
2022-03-29 15:55:00,56.36,56.48,56.34,56.47,752271.0,49.5812,49.6867,49.5636,49.6779,752271.0
2022-03-30 09:30:00,56.01,56.45,55.85,55.86,997457.0,49.2733,49.6603,49.1325,49.1413,997457.0
2022-03-30 09:35:00,55.87,55.97,55.73,55.91,826862.0,49.1501,49.2381,49.0269,49.1853,826862.0
2022-03-30 09:40:00,55.91,56.0,55.83,55.91,609796.0,49.1853,49.2645,49.1149,49.1853,609796.0
2022-03-30 09:45:00,55.9,56.14,55.8,56.13,456940.0,49.1765,49.3876,49.0885,49.3788,456940.0
2022-03-30 09:50:00,56.13,56.18,55.95,55.97,432839.0,49.3788,49.4228,49.2205,49.2381,432839.0
2022-03-30 09:55:00,55.96,56.19,55.94,56.16,432050.0,49.2293,49.4316,49.2117,49.4052,432050.0
2022-03-30 10:00:00,56.15,56.22,56.02,56.05,402437.0,49.3964,49.458,49.2821,49.3085,402437.0
2022-03-30 10:05:00,56.05,56.11,55.97,56.02,203564.0,49.3085,49.3612,49.2381,49.2821,203564.0
2022-03-30 10:10:00,56.02,56.09,55.95,56.01,218338.0,49.2821,49.3436,49.2205,49.2733,218338.0
2022-03-30 10:15:00,56.0,56.0,55.77,55.85,292327.0,49.2645,49.2645,49.0621,49.1325,292327.0
2022-03-30 10:20:00,55.85,55.93,55.7,55.73,291772.0,49.1325,49.2029,49.0006,49.0269,291772.0
2022-03-30 10:25:00,55.74,55.77,55.65,55.66,365422.0,49.0357,49.0621,48.9566,48.9654,365422.0
2022-03-30 10:30:00,55.66,55.73,55.6,55.7,308177.0,48.9654,49.0269,48.9126,49.0006,308177.0
2022-03-30 10:35:00,55.69,55.72,55.62,55.65,206942.0,48.9918,49.0182,48.9302,48.9566,206942.0
2022-03-30 10:40:00,55.64,55.69,55.57,55.62,347130.0,48.9478,48.9918,48.8862,48.9302,347130.0
2022-03-30 10:45:00,55.62,55.76,55.55,55.67,519915.0,48.9302,49.0533,48.8686,48.9742,519915.0
2022-03-30 10:50:00,55.66,55.75,55.63,55.68,370643.0,48.9654,49.0445,48.939,48.983,370643.0
2022-03-30 10:55:00,55.68,55.72,55.64,55.69,209413.0,48.983,49.0182,48.9478,48.9918,209413.0
2022-03-30 11:00:00,55.7,55.71,55.62,55.63,267277.0,49.0006,49.0094,48.9302,48.939,267277.0
2022-03-30 11:05:00,55.63,55.66,55.59,55.62,187423.0,48.939,48.9654,48.9038,48.9302,187423.0
2022-03-30 11:10:00,55.61,55.62,55.44,55.47,310393.0,48.9214,48.9302,48.7718,48.7982,310393.0
2022-03-30 11:15:00,55.47,55.54,55.45,55.52,135130.0,48.7982,48.8598,48.7806,48.8422,135130.0
2022-03-30 11:20:00,55.51,55.54,55.47,55.52,182873.0,48.8334,48.8598,48.7982,48.8422,182873.0
2022-03-30 11:25:00,55.51,55.52,55.38,55.43,282332.0,48.8334,48.8422,48.719,48.763,282332.0
2022-03-30 11:30:00,55.43,55.44,55.35,55.44,226420.0,48.763,48.7718,48.6927,48.7718,226420.0
2022-03-30 11:35:00,55.44,55.47,55.38,55.46,213751.0,48.7718,48.7982,48.719,48.7894,213751.0
2022-03-30 11:40:00,55.46,55.48,55.35,55.36,180815.0,48.7894,48.807,48.6927,48.7015,180815.0
2022-03-30 11:45:00,55.36,55.39,55.3,55.38,200755.0,48.7015,48.7278,48.6487,48.719,200755.0
2022-03-30 11:50:00,55.39,55.4,55.22,55.27,311381.0,48.7278,48.7366,48.5783,48.6223,311381.0
2022-03-30 11:55:00,55.27,55.29,55.21,55.28,330994.0,48.6223,48.6399,48.5695,48.6311,330994.0
2022-03-30 12:00:00,55.28,55.3,55.23,55.23,169872.0,48.6311,48.6487,48.5871,48.5871,169872.0
2022-03-30 12:05:00,55.23,55.25,55.11,55.15,361914.0,48.5871,48.6047,48.4815,48.5167,361914.0
2022-03-30 12:10:00,55.15,55.23,55.13,55.2,194550.0,48.5167,48.5871,48.4991,48.5607,194550.0
2022-03-30 12:15:00,55.19,55.22,55.13,55.18,292251.0,48.5519,48.5783,48.4991,48.5431,292251.0
2022-03-30 12:20:00,55.18,55.26,55.12,55.21,291345.0,48.5431,48.6135,48.4903,48.5695,291345.0
2022-03-30 12:25:00,55.21,55.23,55.18,55.19,141876.0,48.5695,48.5871,48.5431,48.5519,141876.0
2022-03-30 12:30:00,55.19,55.19,55.14,55.18,163570.0,48.5519,48.5519,48.5079,48.5431,163570.0
2022-03-30 12:35:00,55.18,55.25,55.17,55.24,175642.0,48.5431,48.6047,48.5343,48.5959,175642.0
2022-03-30 12:40:00,55.24,55.27,55.19,55.23,219046.0,48.5959,48.6223,48.5519,48.5871,219046.0
2022-03-30 12:45:00,55.22,55.25,55.2,55.23,125538.0,48.5783,48.6047,48.5607,48.5871,125538.0
2022-03-30 12:50:00,55.23,55.23,55.19,55.2,152803.0,48.5871,48.5871,48.5519,48.5607,152803.0
2022-03-30 12:55:00,55.2,55.21,55.16,55.19,232873.0,48.5607,48.5695,48.5255,48.5519,232873.0
2022-03-30 13:00:00,55.19,55.19,55.03,55.05,399207.0,48.5519,48.5519,48.4111,48.4287,399207.0
2022-03-30 13:05:00,55.05,55.07,55.02,55.04,278278.0,48.4287,48.4463,48.4023,48.4199,278278.0
2022-03-30 13:10:00,55.05,55.05,54.96,54.96,364512.0,48.4287,48.4287,48.3496,48.3496,364512.0
2022-03-30 13:15:00,54.96,54.97,54.9,54.94,238531.0,48.3496,48.3584,48.2968,48.332,238531.0
2022-03-30 13:20:00,54.93,54.95,54.83,54.94,414885.0,48.3232,48.3408,48.2352,48.332,414885.0
2022-03-30 13:25:00,54.94,54.95,54.79,54.85,441414.0,48.332,48.3408,48.2,48.2528,441414.0
2022-03-30 13:30:00,54.85,54.85,54.75,54.78,284600.0,48.2528,48.2528,48.1648,48.1912,284600.0
2022-03-30 13:35:00,54.78,54.78,54.7,54.73,333069.0,48.1912,48.1912,48.1208,48.1472,333069.0
2022-03-30 13:40:00,54.74,54.78,54.72,54.75,301529.0,48.156,48.1912,48.1384,48.1648,301529.0
2022-03-30 13:45:00,54.74,54.78,54.72,54.76,263730.0,48.156,48.1912,48.1384,48.1736,263730.0
2022-03-30 13:50:00,54.76,54.78,54.73,54.73,278369.0,48.1736,48.1912,48.1472,48.1472,278369.0
2022-03-30 13:55:00,54.74,54.74,54.62,54.68,524922.0,48.156,48.156,48.0505,48.1032,524922.0
2022-03-30 14:00:00,54.68,54.77,54.65,54.75,263608.0,48.1032,48.1824,48.0768,48.1648,263608.0
2022-03-30 14:05:00,54.74,54.79,54.71,54.77,212811.0,48.156,48.2,48.1296,48.1824,212811.0
2022-03-30 14:10:00,54.77,54.8,54.73,54.76,203735.0,48.1824,48.2088,48.1472,48.1736,203735.0
2022-03-30 14:15:00,54.76,54.76,54.61,54.64,283857.0,48.1736,48.1736,48.0417,48.0681,283857.0
2022-03-30 14:20:00,54.64,54.68,54.57,54.66,318494.0,48.0681,48.1032,48.0065,48.0856,318494.0
2022-03-30 14:25:00,54.66,54.72,54.65,54.7,360101.0,48.0856,48.1384,48.0768,48.1208,360101.0
2022-03-30 14:30:00,54.69,54.75,54.69,54.75,157438.0,48.112,48.1648,48.112,48.1648,157438.0
2022-03-30 14:35:00,54.75,54.77,54.71,54.74,137744.0,48.1648,48.1824,48.1296,48.156,137744.0
2022-03-30 14:40:00,54.73,54.74,54.63,54.66,247254.0,48.1472,48.156,48.0593,48.0856,247254.0
2022-03-30 14:45:00,54.66,54.68,54.59,54.65,250552.0,48.0856,48.1032,48.0241,48.0768,250552.0
2022-03-30 14:50:00,54.65,54.66,54.6,54.62,165598.0,48.0768,48.0856,48.0329,48.0505,165598.0
2022-03-30 14:55:00,54.61,54.66,54.56,54.57,233728.0,48.0417,48.0856,47.9977,48.0065,233728.0
2022-03-30 15:00:00,54.56,54.64,54.55,54.61,163498.0,47.9977,48.0681,47.9889,48.0417,163498.0
2022-03-30 15:05:00,54.6,54.64,54.58,54.62,231463.0,48.0329,48.0681,48.0153,48.0505,231463.0
2022-03-30 15:10:00,54.62,54.67,54.61,54.66,232814.0,48.0505,48.0944,48.0417,48.0856,232814.0
2022-03-30 15:15:00,54.66,54.72,54.66,54.69,226825.0,48.0856,48.1384,48.0856,48.112,226825.0
2022-03-30 15:20:00,54.68,54.69,54.58,54.61,314739.0,48.1032,48.112,48.0153,48.0417,314739.0
2022-03-30 15:25:00,54.61,54.69,54.58,54.58,372206.0,48.0417,48.112,48.0153,48.0153,372206.0
2022-03-30 15:30:00,54.59,54.73,54.57,54.7,364525.0,48.0241,48.1472,48.0065,48.1208,364525.0
2022-03-30 15:35:00,54.7,54.77,54.69,54.77,462337.0,48.1208,48.1824,48.112,48.1824,462337.0
2022-03-30 15:40:00,54.77,54.83,54.68,54.76,431317.0,48.1824,48.2352,48.1032,48.1736,431317.0
2022-03-30 15:45:00,54.76,54.85,54.76,54.8,499229.0,48.1736,48.2528,48.1736,48.2088,499229.0
2022-03-30 15:50:00,54.8,54.84,54.7,54.76,934840.0,48.2088,48.244,48.1208,48.1736,934840.0
2022-03-30 15:55:00,54.76,54.99,54.75,54.96,1872176.0,48.1736,48.376,48.1648,48.3496,1872176.0
2022-03-31 09:30:00,54.51,54.56,54.15,54.53,1118643.0,47.9537,47.9977,47.637,47.9713,1118643.0
2022-03-31 09:35:00,54.53,54.65,54.34,54.59,371123.0,47.9713,48.0768,47.8041,48.0241,371123.0
2022-03-31 09:40:00,54.59,54.86,54.52,54.61,347113.0,48.0241,48.2616,47.9625,48.0417,347113.0
2022-03-31 09:45:00,54.6,54.75,54.54,54.73,291016.0,48.0329,48.1648,47.9801,48.1472,291016.0
2022-03-31 09:50:00,54.73,54.74,54.27,54.3,472739.0,48.1472,48.156,47.7426,47.7689,472739.0
2022-03-31 09:55:00,54.29,54.4,54.26,54.31,260630.0,47.7601,47.8569,47.7338,47.7777,260630.0
2022-03-31 10:00:00,54.32,54.32,54.09,54.15,521883.0,47.7865,47.7865,47.5842,47.637,521883.0
2022-03-31 10:05:00,54.15,54.2,54.11,54.15,325982.0,47.637,47.681,47.6018,47.637,325982.0
2022-03-31 10:10:00,54.16,54.28,54.1,54.19,285913.0,47.6458,47.7514,47.593,47.6722,285913.0
2022-03-31 10:15:00,54.2,54.22,54.02,54.03,339913.0,47.681,47.6986,47.5226,47.5314,339913.0
2022-03-31 10:20:00,54.03,54.11,53.95,54.09,542301.0,47.5314,47.6018,47.461,47.5842,542301.0
2022-03-31 10:25:00,54.08,54.15,54.01,54.11,217528.0,47.5754,47.637,47.5138,47.6018,217528.0
2022-03-31 10:30:00,54.11,54.11,53.95,54.1,298497.0,47.6018,47.6018,47.461,47.593,298497.0
2022-03-31 10:35:00,54.1,54.14,54.01,54.08,218196.0,47.593,47.6282,47.5138,47.5754,218196.0
2022-03-31 10:40:00,54.08,54.19,54.04,54.16,185044.0,47.5754,47.6722,47.5402,47.6458,185044.0
2022-03-31 10:45:00,54.16,54.23,54.14,54.21,214447.0,47.6458,47.7074,47.6282,47.6898,214447.0
2022-03-31 10:50:00,54.21,54.21,54.11,54.13,142256.0,47.6898,47.6898,47.6018,47.6194,142256.0
2022-03-31 10:55:00,54.13,54.28,54.11,54.23,283793.0,47.6194,47.7514,47.6018,47.7074,283793.0
2022-03-31 11:00:00,54.23,54.3,54.17,54.3,278128.0,47.7074,47.7689,47.6546,47.7689,278128.0
2022-03-31 11:05:00,54.3,54.37,54.26,54.34,214673.0,47.7689,47.8305,47.7338,47.8041,214673.0
2022-03-31 11:10:00,54.34,54.4,54.3,54.39,225651.0,47.8041,47.8569,47.7689,47.8481,225651.0
2022-03-31 11:15:00,54.4,54.45,54.31,54.42,197938.0,47.8569,47.9009,47.7777,47.8745,197938.0
2022-03-31 11:20:00,54.42,54.42,54.31,54.34,153075.0,47.8745,47.8745,47.7777,47.8041,153075.0
2022-03-31 11:25:00,54.34,54.36,54.18,54.19,341700.0,47.8041,47.8217,47.6634,47.6722,341700.0
2022-03-31 11:30:00,54.18,54.19,53.99,54.0,306614.0,47.6634,47.6722,47.4962,47.505,306614.0
2022-03-31 11:35:00,54.01,54.1,53.97,54.06,229663.0,47.5138,47.593,47.4786,47.5578,229663.0
2022-03-31 11:40:00,54.06,54.1,54.01,54.05,175768.0,47.5578,47.593,47.5138,47.549,175768.0
2022-03-31 11:45:00,54.05,54.12,53.97,54.02,201141.0,47.549,47.6106,47.4786,47.5226,201141.0
2022-03-31 11:50:00,54.03,54.04,53.96,53.97,198346.0,47.5314,47.5402,47.4698,47.4786,198346.0
2022-03-31 11:55:00,53.96,53.99,53.95,53.98,145929.0,47.4698,47.4962,47.461,47.4874,145929.0
2022-03-31 12:00:00,53.98,54.05,53.97,53.99,123311.0,47.4874,47.549,47.4786,47.4962,123311.0
2022-03-31 12:05:00,53.99,54.03,53.97,54.01,139033.0,47.4962,47.5314,47.4786,47.5138,139033.0
2022-03-31 12:10:00,54.0,54.09,54.0,54.02,166558.0,47.505,47.5842,47.505,47.5226,166558.0
2022-03-31 12:15:00,54.02,54.05,53.99,54.03,144013.0,47.5226,47.549,47.4962,47.5314,144013.0
2022-03-31 12:20:00,54.03,54.06,53.99,53.99,150623.0,47.5314,47.5578,47.4962,47.4962,150623.0
2022-03-31 12:25:00,53.99,54.0,53.91,53.91,263959.0,47.4962,47.505,47.4259,47.4259,263959.0
2022-03-31 12:30:00,53.92,53.97,53.9,53.95,154442.0,47.4347,47.4786,47.4171,47.461,154442.0
2022-03-31 12:35:00,53.95,54.01,53.93,53.98,146058.0,47.461,47.5138,47.4434,47.4874,146058.0
2022-03-31 12:40:00,53.98,53.99,53.95,53.96,87277.0,47.4874,47.4962,47.461,47.4698,87277.0
2022-03-31 12:45:00,53.96,53.96,53.87,53.89,291315.0,47.4698,47.4698,47.3907,47.4083,291315.0
2022-03-31 12:50:00,53.89,53.91,53.84,53.89,220583.0,47.4083,47.4259,47.3643,47.4083,220583.0
2022-03-31 12:55:00,53.9,53.94,53.87,53.91,192228.0,47.4171,47.4522,47.3907,47.4259,192228.0
2022-03-31 13:00:00,53.9,53.92,53.86,53.9,91863.0,47.4171,47.4347,47.3819,47.4171,91863.0
2022-03-31 13:05:00,53.9,53.91,53.86,53.88,90590.0,47.4171,47.4259,47.3819,47.3995,90590.0
2022-03-31 13:10:00,53.87,53.87,53.8,53.85,213370.0,47.3907,47.3907,47.3291,47.3731,213370.0
2022-03-31 13:15:00,53.85,53.88,53.82,53.86,114391.0,47.3731,47.3995,47.3467,47.3819,114391.0
2022-03-31 13:20:00,53.86,53.87,53.81,53.82,172047.0,47.3819,47.3907,47.3379,47.3467,172047.0
2022-03-31 13:25:00,53.82,53.86,53.81,53.81,143614.0,47.3467,47.3819,47.3379,47.3379,143614.0
2022-03-31 13:30:00,53.82,53.85,53.77,53.82,319832.0,47.3467,47.3731,47.3027,47.3467,319832.0
2022-03-31 13:35:00,53.82,53.88,53.76,53.79,252552.0,47.3467,47.3995,47.2939,47.3203,252552.0
2022-03-31 13:40:00,53.8,53.94,53.79,53.94,196234.0,47.3291,47.4522,47.3203,47.4522,196234.0
2022-03-31 13:45:00,53.94,53.95,53.9,53.93,247474.0,47.4522,47.461,47.4171,47.4434,247474.0
2022-03-31 13:50:00,53.92,54.02,53.92,53.96,192716.0,47.4347,47.5226,47.4347,47.4698,192716.0
2022-03-31 13:55:00,53.97,54.0,53.96,53.98,89734.0,47.4786,47.505,47.4698,47.4874,89734.0
2022-03-31 14:00:00,53.98,53.99,53.89,53.92,162082.0,47.4874,47.4962,47.4083,47.4347,162082.0
2022-03-31 14:05:00,53.92,54.04,53.91,53.92,162628.0,47.4347,47.5402,47.4259,47.4347,162628.0
2022-03-31 14:10:00,53.92,53.98,53.9,53.95,118493.0,47.4347,47.4874,47.4171,47.461,118493.0
2022-03-31 14:15:00,53.95,53.99,53.91,53.92,150448.0,47.461,47.4962,47.4259,47.4347,150448.0
2022-03-31 14:20:00,53.92,53.94,53.9,53.91,142633.0,47.4347,47.4522,47.4171,47.4259,142633.0
2022-03-31 14:25:00,53.92,53.92,53.81,53.83,230411.0,47.4347,47.4347,47.3379,47.3555,230411.0
2022-03-31 14:30:00,53.83,53.83,53.76,53.78,256346.0,47.3555,47.3555,47.2939,47.3115,256346.0
2022-03-31 14:35:00,53.78,53.84,53.71,53.75,398233.0,47.3115,47.3643,47.2499,47.2851,398233.0
2022-03-31 14:40:00,53.74,53.77,53.65,53.66,297476.0,47.2763,47.3027,47.1971,47.2059,297476.0
2022-03-31 14:45:00,53.66,53.73,53.63,53.69,285989.0,47.2059,47.2675,47.1795,47.2323,285989.0
2022-03-31 14:50:00,53.7,53.7,53.65,53.68,224366.0,47.2411,47.2411,47.1971,47.2235,224366.0
2022-03-31 14:55:00,53.67,53.77,53.66,53.76,160292.0,47.2147,47.3027,47.2059,47.2939,160292.0
2022-03-31 15:00:00,53.76,53.87,53.75,53.85,202585.0,47.2939,47.3907,47.2851,47.3731,202585.0
2022-03-31 15:05:00,53.84,53.85,53.79,53.83,134852.0,47.3643,47.3731,47.3203,47.3555,134852.0
2022-03-31 15:10:00,53.83,53.86,53.8,53.84,161429.0,47.3555,47.3819,47.3291,47.3643,161429.0
2022-03-31 15:15:00,53.83,53.85,53.8,53.84,219949.0,47.3555,47.3731,47.3291,47.3643,219949.0
2022-03-31 15:20:00,53.83,53.85,53.75,53.75,320284.0,47.3555,47.3731,47.2851,47.2851,320284.0
2022-03-31 15:25:00,53.76,53.77,53.65,53.67,339535.0,47.2939,47.3027,47.1971,47.2147,339535.0
2022-03-31 15:30:00,53.66,53.67,53.6,53.64,340217.0,47.2059,47.2147,47.1531,47.1883,340217.0
2022-03-31 15:35:00,53.65,53.7,53.62,53.68,344619.0,47.1971,47.2411,47.1707,47.2235,344619.0
2022-03-31 15:40:00,53.68,53.68,53.55,53.57,597401.0,47.2235,47.2235,47.1092,47.1267,597401.0
2022-03-31 15:45:00,53.57,53.64,53.5,53.53,626563.0,47.1267,47.1883,47.0652,47.0916,626563.0
2022-03-31 15:50:00,53.52,53.57,53.44,53.47,1038095.0,47.0828,47.1267,47.0124,47.0388,1038095.0
2022-03-31 15:55:00,53.46,53.48,53.35,53.39,1979608.0,47.03,47.0476,46.9332,46.9684,1979608.0
2022-04-01 09:30:00,53.47,53.74,53.47,53.56,54523.0,47.0388,47.2763,47.0388,47.118,54523.0
2022-04-01 09:35:00,53.57,53.65,53.25,53.41,1071017.0,47.1267,47.1971,46.8452,46.986,1071017.0
2022-04-01 09:40:00,53.41,53.45,52.92,53.03,1080866.0,46.986,47.0212,46.5549,46.6517,1080866.0
2022-04-01 09:45:00,53.03,53.2,52.85,53.15,781084.0,46.6517,46.8013,46.4933,46.7573,781084.0
2022-04-01 09:50:00,53.15,53.21,52.85,52.93,546448.0,46.7573,46.81,46.4933,46.5637,546448.0
2022-04-01 09:55:00,52.93,53.02,52.78,52.86,441083.0,46.5637,46.6429,46.4318,46.5021,441083.0
2022-04-01 10:00:00,52.85,52.93,52.74,52.92,684212.0,46.4933,46.5637,46.3966,46.5549,684212.0
2022-04-01 10:05:00,52.76,52.87,52.66,52.72,491611.0,46.4142,46.5109,46.3262,46.379,491611.0
2022-04-01 10:10:00,52.73,52.78,52.53,52.58,678068.0,46.3878,46.4318,46.2118,46.2558,678068.0
2022-04-01 10:15:00,52.59,52.62,52.45,52.48,403019.0,46.2646,46.291,46.1415,46.1679,403019.0
2022-04-01 10:20:00,52.48,52.5,52.29,52.35,587047.0,46.1679,46.1854,46.0007,46.0535,587047.0
2022-04-01 10:25:00,52.35,52.39,52.18,52.21,495119.0,46.0535,46.0887,45.9039,45.9303,495119.0
2022-04-01 10:30:00,52.21,52.32,52.17,52.31,588848.0,45.9303,46.0271,45.8951,46.0183,588848.0
2022-04-01 10:35:00,52.32,52.36,52.26,52.29,282195.0,46.0271,46.0623,45.9743,46.0007,282195.0
2022-04-01 10:40:00,52.28,52.32,52.1,52.19,435079.0,45.9919,46.0271,45.8336,45.9127,435079.0
2022-04-01 10:45:00,52.19,52.39,52.18,52.29,347187.0,45.9127,46.0887,45.9039,46.0007,347187.0
2022-04-01 10:50:00,52.29,52.42,52.22,52.36,407349.0,46.0007,46.1151,45.9391,46.0623,407349.0
2022-04-01 10:55:00,52.36,52.42,52.24,52.26,339179.0,46.0623,46.1151,45.9567,45.9743,339179.0
2022-04-01 11:00:00,52.26,52.44,52.25,52.38,268469.0,45.9743,46.1327,45.9655,46.0799,268469.0
2022-04-01 11:05:00,52.38,52.55,52.36,52.48,331770.0,46.0799,46.2294,46.0623,46.1679,331770.0
2022-04-01 11:10:00,52.48,52.49,52.37,52.48,307428.0,46.1679,46.1766,46.0711,46.1679,307428.0
2022-04-01 11:15:00,52.48,52.49,52.39,52.41,208347.0,46.1679,46.1766,46.0887,46.1063,208347.0
2022-04-01 11:20:00,52.41,52.54,52.39,52.5,286518.0,46.1063,46.2206,46.0887,46.1854,286518.0
2022-04-01 11:25:00,52.51,52.52,52.45,52.45,283902.0,46.1942,46.203,46.1415,46.1415,283902.0
2022-04-01 11:30:00,52.46,52.63,52.43,52.59,418402.0,46.1503,46.2998,46.1239,46.2646,418402.0
2022-04-01 11:35:00,52.58,52.64,52.55,52.58,219820.0,46.2558,46.3086,46.2294,46.2558,219820.0
2022-04-01 11:40:00,52.58,52.59,52.4,52.4,203747.0,46.2558,46.2646,46.0975,46.0975,203747.0
2022-04-01 11:45:00,52.4,52.41,52.32,52.35,188626.0,46.0975,46.1063,46.0271,46.0535,188626.0
2022-04-01 11:50:00,52.35,52.45,52.32,52.42,164246.0,46.0535,46.1415,46.0271,46.1151,164246.0
2022-04-01 11:55:00,52.41,52.43,52.34,52.35,223956.0,46.1063,46.1239,46.0447,46.0535,223956.0
2022-04-01 12:00:00,52.35,52.41,52.31,52.4,184991.0,46.0535,46.1063,46.0183,46.0975,184991.0
2022-04-01 12:05:00,52.4,52.41,52.22,52.3,272460.0,46.0975,46.1063,45.9391,46.0095,272460.0
2022-04-01 12:10:00,52.3,52.3,52.16,52.21,362140.0,46.0095,46.0095,45.8863,45.9303,362140.0
2022-04-01 12:15:00,52.21,52.22,52.1,52.21,322005.0,45.9303,45.9391,45.8336,45.9303,322005.0
2022-04-01 12:20:00,52.2,52.28,52.19,52.23,228850.0,45.9215,45.9919,45.9127,45.9479,228850.0
2022-04-01 12:25:00,52.23,52.32,52.22,52.28,225813.0,45.9479,46.0271,45.9391,45.9919,225813.0
2022-04-01 12:30:00,52.28,52.28,52.15,52.18,278031.0,45.9919,45.9919,45.8775,45.9039,278031.0
2022-04-01 12:35:00,52.19,52.19,52.09,52.15,298617.0,45.9127,45.9127,45.8248,45.8775,298617.0
2022-04-01 12:40:00,52.15,52.15,52.08,52.1,381446.0,45.8775,45.8775,45.816,45.8336,381446.0
2022-04-01 12:45:00,52.09,52.12,52.01,52.06,389308.0,45.8248,45.8512,45.7544,45.7984,389308.0
2022-04-01 12:50:00,52.05,52.07,52.02,52.04,126284.0,45.7896,45.8072,45.7632,45.7808,126284.0
2022-04-01 12:55:00,52.05,52.09,52.01,52.04,220781.0,45.7896,45.8248,45.7544,45.7808,220781.0
2022-04-01 13:00:00,52.04,52.08,51.91,51.94,490864.0,45.7808,45.816,45.6664,45.6928,490864.0
2022-04-01 13:05:00,51.95,52.03,51.93,51.99,183506.0,45.7016,45.772,45.684,45.7368,183506.0
2022-04-01 13:10:00,51.98,52.01,51.95,51.96,227719.0,45.728,45.7544,45.7016,45.7104,227719.0
2022-04-01 13:15:00,51.97,51.99,51.85,51.87,318957.0,45.7192,45.7368,45.6136,45.6312,318957.0
2022-04-01 13:20:00,51.86,51.89,51.76,51.85,425531.0,45.6224,45.6488,45.5344,45.6136,425531.0
2022-04-01 13:25:00,51.85,51.96,51.82,51.95,237966.0,45.6136,45.7104,45.5872,45.7016,237966.0
2022-04-01 13:30:00,51.95,51.96,51.84,51.86,335165.0,45.7016,45.7104,45.6048,45.6224,335165.0
2022-04-01 13:35:00,51.87,51.98,51.85,51.96,244318.0,45.6312,45.728,45.6136,45.7104,244318.0
2022-04-01 13:40:00,51.95,52.1,51.95,52.1,379860.0,45.7016,45.8336,45.7016,45.8336,379860.0
2022-04-01 13:45:00,52.1,52.13,52.06,52.07,315573.0,45.8336,45.8599,45.7984,45.8072,315573.0
2022-04-01 13:50:00,52.08,52.15,52.05,52.15,307937.0,45.816,45.8775,45.7896,45.8775,307937.0
2022-04-01 13:55:00,52.15,52.2,52.12,52.18,341083.0,45.8775,45.9215,45.8512,45.9039,341083.0
2022-04-01 14:00:00,52.17,52.4,52.17,52.4,475155.0,45.8951,46.0975,45.8951,46.0975,475155.0
2022-04-01 14:05:00,52.4,52.47,52.35,52.38,432807.0,46.0975,46.1591,46.0535,46.0799,432807.0
2022-04-01 14:10:00,52.39,52.47,52.33,52.46,310947.0,46.0887,46.1591,46.0359,46.1503,310947.0
2022-04-01 14:15:00,52.46,52.5,52.37,52.38,334122.0,46.1503,46.1854,46.0711,46.0799,334122.0
2022-04-01 14:20:00,52.38,52.41,52.33,52.34,269065.0,46.0799,46.1063,46.0359,46.0447,269065.0
2022-04-01 14:25:00,52.34,52.47,52.29,52.46,245881.0,46.0447,46.1591,46.0007,46.1503,245881.0
2022-04-01 14:30:00,52.46,52.49,52.39,52.41,339062.0,46.1503,46.1766,46.0887,46.1063,339062.0
2022-04-01 14:35:00,52.41,52.42,52.36,52.4,204421.0,46.1063,46.1151,46.0623,46.0975,204421.0
2022-04-01 14:40:00,52.41,52.41,52.29,52.32,261187.0,46.1063,46.1063,46.0007,46.0271,261187.0
2022-04-01 14:45:00,52.32,52.33,52.24,52.25,267101.0,46.0271,46.0359,45.9567,45.9655,267101.0
2022-04-01 14:50:00,52.25,52.36,52.24,52.3,285823.0,45.9655,46.0623,45.9567,46.0095,285823.0
2022-04-01 14:55:00,52.3,52.34,52.19,52.2,291468.0,46.0095,46.0447,45.9127,45.9215,291468.0
2022-04-01 15:00:00,52.21,52.24,52.17,52.19,322449.0,45.9303,45.9567,45.8951,45.9127,322449.0
2022-04-01 15:05:00,52.19,52.33,52.17,52.25,315010.0,45.9127,46.0359,45.8951,45.9655,315010.0
2022-04-01 15:10:00,52.25,52.28,52.2,52.28,238724.0,45.9655,45.9919,45.9215,45.9919,238724.0
2022-04-01 15:15:00,52.28,52.3,52.18,52.18,297609.0,45.9919,46.0095,45.9039,45.9039,297609.0
2022-04-01 15:20:00,52.18,52.2,52.12,52.15,347104.0,45.9039,45.9215,45.8512,45.8775,347104.0
2022-04-01 15:25:00,52.15,52.21,52.12,52.21,319701.0,45.8775,45.9303,45.8512,45.9303,319701.0
2022-04-01 15:30:00,52.21,52.25,52.16,52.19,464379.0,45.9303,45.9655,45.8863,45.9127,464379.0
2022-04-01 15:35:00,52.19,52.24,52.13,52.23,666486.0,45.9127,45.9567,45.8599,45.9479,666486.0
2022-04-01 15:40:00,52.23,52.32,52.21,52.24,648270.0,45.9479,46.0271,45.9303,45.9567,648270.0
2022-04-01 15:45:00,52.24,52.38,52.22,52.38,838521.0,45.9567,46.0799,45.9391,46.0799,838521.0
2022-04-01 15:50:00,52.38,52.5,52.3,52.33,1924368.0,46.0799,46.1854,46.0095,46.0359,1924368.0
2022-04-01 15:55:00,52.32,52.4,52.29,52.32,2958490.0,46.0271,46.0975,46.0007,46.0271,2958490.0
2022-04-04 09:30:00,52.25,52.32,51.8,51.82,983834.0,45.9655,46.0271,45.5696,45.5872,983834.0
2022-04-04 09:35:00,51.81,51.98,51.68,51.87,503937.0,45.5784,45.728,45.4641,45.6312,503937.0
2022-04-04 09:40:00,51.87,52.18,51.83,52.04,385017.0,45.6312,45.9039,45.596,45.7808,385017.0
2022-04-04 09:45:00,52.04,52.29,52.01,52.24,632601.0,45.7808,46.0007,45.7544,45.9567,632601.0
2022-04-04 09:50:00,52.24,52.32,52.11,52.16,428621.0,45.9567,46.0271,45.8424,45.8863,428621.0
2022-04-04 09:55:00,52.17,52.39,52.14,52.15,305327.0,45.8951,46.0887,45.8687,45.8775,305327.0
2022-04-04 10:00:00,52.15,52.23,52.12,52.2,214371.0,45.8775,45.9479,45.8512,45.9215,214371.0
2022-04-04 10:05:00,52.2,52.3,52.16,52.24,321963.0,45.9215,46.0095,45.8863,45.9567,321963.0
2022-04-04 10:10:00,52.25,52.37,52.15,52.3,248226.0,45.9655,46.0711,45.8775,46.0095,248226.0
2022-04-04 10:15:00,52.3,52.47,52.25,52.45,396466.0,46.0095,46.1591,45.9655,46.1415,396466.0
2022-04-04 10:20:00,52.45,52.57,52.45,52.5,400244.0,46.1415,46.247,46.1415,46.1854,400244.0
2022-04-04 10:25:00,52.5,52.5,52.32,52.37,390810.0,46.1854,46.1854,46.0271,46.0711,390810.0
2022-04-04 10:30:00,52.37,52.54,52.35,52.48,299020.0,46.0711,46.2206,46.0535,46.1679,299020.0
2022-04-04 10:35:00,52.48,52.5,52.23,52.25,401021.0,46.1679,46.1854,45.9479,45.9655,401021.0
2022-04-04 10:40:00,52.25,52.29,52.1,52.11,256450.0,45.9655,46.0007,45.8336,45.8424,256450.0
2022-04-04 10:45:00,52.1,52.21,52.06,52.16,244360.0,45.8336,45.9303,45.7984,45.8863,244360.0
2022-04-04 10:50:00,52.16,52.18,52.03,52.05,239711.0,45.8863,45.9039,45.772,45.7896,239711.0
2022-04-04 10:55:00,52.05,52.09,51.84,51.9,632730.0,45.7896,45.8248,45.6048,45.6576,632730.0
2022-04-04 11:00:00,51.9,51.93,51.66,51.91,756548.0,45.6576,45.684,45.4465,45.6664,756548.0
2022-04-04 11:05:00,51.91,51.98,51.87,51.9,329232.0,45.6664,45.728,45.6312,45.6576,329232.0
2022-04-04 11:10:00,51.9,52.01,51.84,51.98,250247.0,45.6576,45.7544,45.6048,45.728,250247.0
2022-04-04 11:15:00,51.98,52.09,51.98,52.07,210194.0,45.728,45.8248,45.728,45.8072,210194.0
2022-04-04 11:20:00,52.07,52.17,52.04,52.15,241719.0,45.8072,45.8951,45.7808,45.8775,241719.0
2022-04-04 11:25:00,52.15,52.24,52.12,52.19,241893.0,45.8775,45.9567,45.8512,45.9127,241893.0
2022-04-04 11:30:00,52.2,52.28,52.18,52.19,312351.0,45.9215,45.9919,45.9039,45.9127,312351.0
2022-04-04 11:35:00,52.19,52.25,52.09,52.16,320370.0,45.9127,45.9655,45.8248,45.8863,320370.0
2022-04-04 11:40:00,52.16,52.18,52.08,52.14,204838.0,45.8863,45.9039,45.816,45.8687,204838.0
2022-04-04 11:45:00,52.14,52.17,52.08,52.11,182114.0,45.8687,45.8951,45.816,45.8424,182114.0
2022-04-04 11:50:00,52.11,52.2,52.08,52.16,233036.0,45.8424,45.9215,45.816,45.8863,233036.0
2022-04-04 11:55:00,52.16,52.22,52.14,52.2,181118.0,45.8863,45.9391,45.8687,45.9215,181118.0
2022-04-04 12:00:00,52.2,52.2,52.07,52.13,212938.0,45.9215,45.9215,45.8072,45.8599,212938.0
2022-04-04 12:05:00,52.14,52.19,52.11,52.16,232572.0,45.8687,45.9127,45.8424,45.8863,232572.0
2022-04-04 12:10:00,52.16,52.3,52.08,52.27,282246.0,45.8863,46.0095,45.816,45.9831,282246.0
2022-04-04 12:15:00,52.27,52.27,52.21,52.26,214534.0,45.9831,45.9831,45.9303,45.9743,214534.0
2022-04-04 12:20:00,52.26,52.31,52.22,52.24,264476.0,45.9743,46.0183,45.9391,45.9567,264476.0
2022-04-04 12:25:00,52.24,52.35,52.24,52.25,234520.0,45.9567,46.0535,45.9567,45.9655,234520.0
2022-04-04 12:30:00,52.25,52.26,52.16,52.2,223900.0,45.9655,45.9743,45.8863,45.9215,223900.0
2022-04-04 12:35:00,52.2,52.23,52.14,52.16,199954.0,45.9215,45.9479,45.8687,45.8863,199954.0
2022-04-04 12:40:00,52.16,52.26,52.12,52.26,351208.0,45.8863,45.9743,45.8512,45.9743,351208.0
2022-04-04 12:45:00,52.26,52.35,52.24,52.35,191338.0,45.9743,46.0535,45.9567,46.0535,191338.0
2022-04-04 12:50:00,52.35,52.38,52.28,52.3,274416.0,46.0535,46.0799,45.9919,46.0095,274416.0
2022-04-04 12:55:00,52.3,52.41,52.3,52.41,236072.0,46.0095,46.1063,46.0095,46.1063,236072.0
2022-04-04 13:00:00,52.41,52.41,52.3,52.36,248018.0,46.1063,46.1063,46.0095,46.0623,248018.0
2022-04-04 13:05:00,52.36,52.45,52.35,52.39,407585.0,46.0623,46.1415,46.0535,46.0887,407585.0
2022-04-04 13:10:00,52.39,52.42,52.36,52.39,251906.0,46.0887,46.1151,46.0623,46.0887,251906.0
2022-04-04 13:15:00,52.39,52.46,52.38,52.44,277120.0,46.0887,46.1503,46.0799,46.1327,277120.0
2022-04-04 13:20:00,52.44,52.52,52.42,52.43,228420.0,46.1327,46.203,46.1151,46.1239,228420.0
2022-04-04 13:25:00,52.43,52.51,52.41,52.46,259847.0,46.1239,46.1942,46.1063,46.1503,259847.0
2022-04-04 13:30:00,52.46,52.55,52.44,52.5,308058.0,46.1503,46.2294,46.1327,46.1854,308058.0
2022-04-04 13:35:00,52.5,52.52,52.43,52.46,232188.0,46.1854,46.203,46.1239,46.1503,232188.0
2022-04-04 13:40:00,52.46,52.51,52.41,52.48,228629.0,46.1503,46.1942,46.1063,46.1679,228629.0
2022-04-04 13:45:00,52.48,52.54,52.47,52.52,210265.0,46.1679,46.2206,46.1591,46.203,210265.0
2022-04-04 13:50:00,52.52,52.59,52.49,52.49,286228.0,46.203,46.2646,46.1766,46.1766,286228.0
2022-04-04 13:55:00,52.49,52.5,52.44,52.48,213993.0,46.1766,46.1854,46.1327,46.1679,213993.0
2022-04-04 14:00:00,52.48,52.61,52.47,52.6,191523.0,46.1679,46.2822,46.1591,46.2734,191523.0
2022-04-04 14:05:00,52.6,52.74,52.58,52.72,312998.0,46.2734,46.3966,46.2558,46.379,312998.0
2022-04-04 14:10:00,52.72,52.85,52.71,52.83,268343.0,46.379,46.4933,46.3702,46.4758,268343.0
2022-04-04 14:15:00,52.83,52.92,52.81,52.92,405642.0,46.4758,46.5549,46.4582,46.5549,405642.0
2022-04-04 14:20:00,52.91,52.94,52.84,52.94,238846.0,46.5461,46.5725,46.4846,46.5725,238846.0
2022-04-04 14:25:00,52.93,53.0,52.9,52.94,229350.0,46.5637,46.6253,46.5373,46.5725,229350.0
2022-04-04 14:30:00,52.94,52.95,52.81,52.83,277339.0,46.5725,46.5813,46.4582,46.4758,277339.0
2022-04-04 14:35:00,52.83,52.86,52.78,52.81,130352.0,46.4758,46.5021,46.4318,46.4582,130352.0
2022-04-04 14:40:00,52.8,52.83,52.77,52.79,204965.0,46.4494,46.4758,46.423,46.4406,204965.0
2022-04-04 14:45:00,52.79,52.84,52.74,52.8,228564.0,46.4406,46.4846,46.3966,46.4494,228564.0
2022-04-04 14:50:00,52.8,52.82,52.77,52.82,151967.0,46.4494,46.467,46.423,46.467,151967.0
2022-04-04 14:55:00,52.83,52.89,52.81,52.84,174761.0,46.4758,46.5285,46.4582,46.4846,174761.0
2022-04-04 15:00:00,52.84,52.88,52.82,52.86,165594.0,46.4846,46.5197,46.467,46.5021,165594.0
2022-04-04 15:05:00,52.86,52.91,52.84,52.87,173493.0,46.5021,46.5461,46.4846,46.5109,173493.0
2022-04-04 15:10:00,52.87,52.9,52.81,52.89,265356.0,46.5109,46.5373,46.4582,46.5285,265356.0
2022-04-04 15:15:00,52.89,52.93,52.85,52.91,207723.0,46.5285,46.5637,46.4933,46.5461,207723.0
2022-04-04 15:20:00,52.91,52.96,52.89,52.93,224685.0,46.5461,46.5901,46.5285,46.5637,224685.0
2022-04-04 15:25:00,52.93,52.93,52.8,52.82,279666.0,46.5637,46.5637,46.4494,46.467,279666.0
2022-04-04 15:30:00,52.82,52.83,52.73,52.76,288908.0,46.467,46.4758,46.3878,46.4142,288908.0
2022-04-04 15:35:00,52.76,52.82,52.74,52.77,269752.0,46.4142,46.467,46.3966,46.423,269752.0
2022-04-04 15:40:00,52.77,52.8,52.69,52.72,324570.0,46.423,46.4494,46.3526,46.379,324570.0
2022-04-04 15:45:00,52.72,52.82,52.66,52.79,693846.0,46.379,46.467,46.3262,46.4406,693846.0
2022-04-04 15:50:00,52.78,52.88,52.78,52.83,639703.0,46.4318,46.5197,46.4318,46.4758,639703.0
2022-04-04 15:55:00,52.82,52.83,52.72,52.81,1294152.0,46.467,46.4758,46.379,46.4582,1294152.0
2022-04-05 09:30:00,52.06,52.45,52.01,52.31,748906.0,45.7984,46.1415,45.7544,46.0183,748906.0
2022-04-05 09:35:00,52.31,52.35,52.19,52.26,456680.0,46.0183,46.0535,45.9127,45.9743,456680.0
2022-04-05 09:40:00,52.26,52.41,52.11,52.21,413296.0,45.9743,46.1063,45.8424,45.9303,413296.0
2022-04-05 09:45:00,52.21,52.35,52.11,52.15,234812.0,45.9303,46.0535,45.8424,45.8775,234812.0
2022-04-05 09:50:00,52.14,52.23,52.1,52.23,182620.0,45.8687,45.9479,45.8336,45.9479,182620.0
2022-04-05 09:55:00,52.23,52.31,52.15,52.3,219553.0,45.9479,46.0183,45.8775,46.0095,219553.0
2022-04-05 10:00:00,52.29,52.46,52.21,52.43,256155.0,46.0007,46.1503,45.9303,46.1239,256155.0
2022-04-05 10:05:00,52.43,52.49,52.06,52.1,380388.0,46.1239,46.1766,45.7984,45.8336,380388.0
2022-04-05 10:10:00,52.1,52.19,52.02,52.02,223636.0,45.8336,45.9127,45.7632,45.7632,223636.0
2022-04-05 10:15:00,52.01,52.04,51.89,51.91,329354.0,45.7544,45.7808,45.6488,45.6664,329354.0
2022-04-05 10:20:00,51.91,52.07,51.89,52.0,230463.0,45.6664,45.8072,45.6488,45.7456,230463.0
2022-04-05 10:25:00,52.01,52.07,51.93,51.98,292567.0,45.7544,45.8072,45.684,45.728,292567.0
2022-04-05 10:30:00,51.99,52.0,51.89,51.91,264761.0,45.7368,45.7456,45.6488,45.6664,264761.0
2022-04-05 10:35:00,51.91,51.95,51.85,51.86,200834.0,45.6664,45.7016,45.6136,45.6224,200834.0
2022-04-05 10:40:00,51.86,51.98,51.85,51.98,178690.0,45.6224,45.728,45.6136,45.728,178690.0
2022-04-05 10:45:00,51.98,52.06,51.92,52.0,136701.0,45.728,45.7984,45.6752,45.7456,136701.0
2022-04-05 10:50:00,52.0,52.07,51.97,52.02,194328.0,45.7456,45.8072,45.7192,45.7632,194328.0
2022-04-05 10:55:00,52.01,52.01,51.84,51.87,419374.0,45.7544,45.7544,45.6048,45.6312,419374.0
2022-04-05 11:00:00,51.87,51.93,51.83,51.88,207369.0,45.6312,45.684,45.596,45.64,207369.0
2022-04-05 11:05:00,51.88,52.0,51.84,51.96,159254.0,45.64,45.7456,45.6048,45.7104,159254.0
2022-04-05 11:10:00,51.97,51.97,51.87,51.92,101918.0,45.7192,45.7192,45.6312,45.6752,101918.0
2022-04-05 11:15:00,51.92,51.92,51.79,51.81,293573.0,45.6752,45.6752,45.5608,45.5784,293573.0
2022-04-05 11:20:00,51.82,51.87,51.78,51.79,205494.0,45.5872,45.6312,45.552,45.5608,205494.0
2022-04-05 11:25:00,51.78,51.85,51.75,51.83,209923.0,45.552,45.6136,45.5257,45.596,209923.0
2022-04-05 11:30:00,51.83,51.96,51.81,51.94,173780.0,45.596,45.7104,45.5784,45.6928,173780.0
2022-04-05 11:35:00,51.94,51.98,51.78,51.8,265199.0,45.6928,45.728,45.552,45.5696,265199.0
2022-04-05 11:40:00,51.8,51.97,51.77,51.94,187613.0,45.5696,45.7192,45.5432,45.6928,187613.0
2022-04-05 11:45:00,51.94,52.01,51.87,51.88,90041.0,45.6928,45.7544,45.6312,45.64,90041.0
2022-04-05 11:50:00,51.87,51.9,51.82,51.83,91003.0,45.6312,45.6576,45.5872,45.596,91003.0
2022-04-05 11:55:00,51.82,51.87,51.82,51.85,112666.0,45.5872,45.6312,45.5872,45.6136,112666.0
2022-04-05 12:00:00,51.86,51.9,51.78,51.88,176572.0,45.6224,45.6576,45.552,45.64,176572.0
2022-04-05 12:05:00,51.88,51.92,51.81,51.82,124405.0,45.64,45.6752,45.5784,45.5872,124405.0
2022-04-05 12:10:00,51.82,51.82,51.76,51.79,221276.0,45.5872,45.5872,45.5344,45.5608,221276.0
2022-04-05 12:15:00,51.79,51.8,51.72,51.73,175534.0,45.5608,45.5696,45.4993,45.5081,175534.0
2022-04-05 12:20:00,51.72,51.76,51.7,51.73,214574.0,45.4993,45.5344,45.4817,45.5081,214574.0
2022-04-05 12:25:00,51.73,51.78,51.71,51.73,92058.0,45.5081,45.552,45.4905,45.5081,92058.0
2022-04-05 12:30:00,51.72,51.75,51.7,51.75,111963.0,45.4993,45.5257,45.4817,45.5257,111963.0
2022-04-05 12:35:00,51.74,51.79,51.71,51.75,112427.0,45.5169,45.5608,45.4905,45.5257,112427.0
2022-04-05 12:40:00,51.75,51.77,51.66,51.68,177411.0,45.5257,45.5432,45.4465,45.4641,177411.0
2022-04-05 12:45:00,51.68,51.69,51.59,51.68,336853.0,45.4641,45.4729,45.3849,45.4641,336853.0
2022-04-05 12:50:00,51.68,51.76,51.67,51.71,119682.0,45.4641,45.5344,45.4553,45.4905,119682.0
2022-04-05 12:55:00,51.71,51.75,51.66,51.73,101616.0,45.4905,45.5257,45.4465,45.5081,101616.0
2022-04-05 13:00:00,51.73,51.74,51.7,51.72,64188.0,45.5081,45.5169,45.4817,45.4993,64188.0
2022-04-05 13:05:00,51.71,51.87,51.71,51.86,138673.0,45.4905,45.6312,45.4905,45.6224,138673.0
2022-04-05 13:10:00,51.86,51.87,51.75,51.75,135365.0,45.6224,45.6312,45.5257,45.5257,135365.0
2022-04-05 13:15:00,51.75,51.84,51.75,51.83,92778.0,45.5257,45.6048,45.5257,45.596,92778.0
2022-04-05 13:20:00,51.83,51.86,51.77,51.79,61103.0,45.596,45.6224,45.5432,45.5608,61103.0
2022-04-05 13:25:00,51.79,51.81,51.76,51.8,97455.0,45.5608,45.5784,45.5344,45.5696,97455.0
2022-04-05 13:30:00,51.79,51.79,51.73,51.75,120161.0,45.5608,45.5608,45.5081,45.5257,120161.0
2022-04-05 13:35:00,51.74,51.77,51.69,51.72,130158.0,45.5169,45.5432,45.4729,45.4993,130158.0
2022-04-05 13:40:00,51.71,51.73,51.69,51.7,95210.0,45.4905,45.5081,45.4729,45.4817,95210.0
2022-04-05 13:45:00,51.7,51.78,51.69,51.76,123922.0,45.4817,45.552,45.4729,45.5344,123922.0
2022-04-05 13:50:00,51.75,51.78,51.73,51.75,139902.0,45.5257,45.552,45.5081,45.5257,139902.0
2022-04-05 13:55:00,51.75,51.82,51.74,51.82,82909.0,45.5257,45.5872,45.5169,45.5872,82909.0
2022-04-05 14:00:00,51.81,51.82,51.66,51.69,126670.0,45.5784,45.5872,45.4465,45.4729,126670.0
2022-04-05 14:05:00,51.7,51.72,51.68,51.7,92310.0,45.4817,45.4993,45.4641,45.4817,92310.0
2022-04-05 14:10:00,51.69,51.73,51.69,51.7,69752.0,45.4729,45.5081,45.4729,45.4817,69752.0
2022-04-05 14:15:00,51.71,51.74,51.69,51.74,126250.0,45.4905,45.5169,45.4729,45.5169,126250.0
2022-04-05 14:20:00,51.73,51.76,51.68,51.71,129424.0,45.5081,45.5344,45.4641,45.4905,129424.0
2022-04-05 14:25:00,51.71,51.77,51.69,51.73,209701.0,45.4905,45.5432,45.4729,45.5081,209701.0
2022-04-05 14:30:00,51.73,51.73,51.65,51.66,198474.0,45.5081,45.5081,45.4377,45.4465,198474.0
2022-04-05 14:35:00,51.66,51.7,51.64,51.67,144390.0,45.4465,45.4817,45.4289,45.4553,144390.0
2022-04-05 14:40:00,51.66,51.79,51.64,51.79,236473.0,45.4465,45.5608,45.4289,45.5608,236473.0
2022-04-05 14:45:00,51.79,51.8,51.73,51.75,208394.0,45.5608,45.5696,45.5081,45.5257,208394.0
2022-04-05 14:50:00,51.75,51.77,51.72,51.74,147349.0,45.5257,45.5432,45.4993,45.5169,147349.0
2022-04-05 14:55:00,51.74,51.76,51.66,51.66,91306.0,45.5169,45.5344,45.4465,45.4465,91306.0
2022-04-05 15:00:00,51.67,51.68,51.62,51.63,153221.0,45.4553,45.4641,45.4113,45.4201,153221.0
2022-04-05 15:05:00,51.63,51.64,51.6,51.63,137226.0,45.4201,45.4289,45.3937,45.4201,137226.0
2022-04-05 15:10:00,51.63,51.64,51.55,51.58,258701.0,45.4201,45.4289,45.3497,45.3761,258701.0
2022-04-05 15:15:00,51.57,51.58,51.53,51.58,132917.0,45.3673,45.3761,45.3321,45.3761,132917.0
2022-04-05 15:20:00,51.58,51.6,51.5,51.59,217041.0,45.3761,45.3937,45.3057,45.3849,217041.0
2022-04-05 15:25:00,51.59,51.59,51.52,51.53,170824.0,45.3849,45.3849,45.3233,45.3321,170824.0
2022-04-05 15:30:00,51.52,51.54,51.45,51.49,476299.0,45.3233,45.3409,45.2617,45.2969,476299.0
2022-04-05 15:35:00,51.5,51.5,51.42,51.49,267185.0,45.3057,45.3057,45.2353,45.2969,267185.0
2022-04-05 15:40:00,51.48,51.56,51.45,51.55,401479.0,45.2881,45.3585,45.2617,45.3497,401479.0
2022-04-05 15:45:00,51.55,51.57,51.49,51.52,486821.0,45.3497,45.3673,45.2969,45.3233,486821.0
2022-04-05 15:50:00,51.52,51.6,51.49,51.52,1017119.0,45.3233,45.3937,45.2969,45.3233,1017119.0
2022-04-05 15:55:00,51.52,51.61,51.49,51.59,1554372.0,45.3233,45.4025,45.2969,45.3849,1554372.0
2022-04-06 09:30:00,51.02,51.08,50.81,50.85,799718.0,44.8835,44.9362,44.6987,44.7339,799718.0
2022-04-06 09:35:00,50.85,50.93,50.62,50.69,746319.0,44.7339,44.8043,44.5316,44.5931,746319.0
2022-04-06 09:40:00,50.69,50.98,50.62,50.92,553480.0,44.5931,44.8483,44.5316,44.7955,553480.0
2022-04-06 09:45:00,50.92,51.05,50.85,51.0,393715.0,44.7955,44.9098,44.7339,44.8659,393715.0
2022-04-06 09:50:00,50.99,51.09,50.9,50.99,282519.0,44.8571,44.945,44.7779,44.8571,282519.0
2022-04-06 09:55:00,50.99,51.0,50.66,50.66,389915.0,44.8571,44.8659,44.5668,44.5668,389915.0
2022-04-06 10:00:00,50.66,50.75,50.57,50.58,436035.0,44.5668,44.6459,44.4876,44.4964,436035.0
2022-04-06 10:05:00,50.57,50.6,50.52,50.58,258062.0,44.4876,44.514,44.4436,44.4964,258062.0
2022-04-06 10:10:00,50.58,50.59,50.43,50.58,446159.0,44.4964,44.5052,44.3644,44.4964,446159.0
2022-04-06 10:15:00,50.58,50.71,50.56,50.66,305457.0,44.4964,44.6107,44.4788,44.5668,305457.0
2022-04-06 10:20:00,50.66,50.74,50.56,50.59,389174.0,44.5668,44.6371,44.4788,44.5052,389174.0
2022-04-06 10:25:00,50.59,50.64,50.56,50.61,174727.0,44.5052,44.5492,44.4788,44.5228,174727.0
2022-04-06 10:30:00,50.6,50.69,50.46,50.55,336388.0,44.514,44.5931,44.3908,44.47,336388.0
2022-04-06 10:35:00,50.55,50.65,50.53,50.57,323861.0,44.47,44.558,44.4524,44.4876,323861.0
2022-04-06 10:40:00,50.58,50.74,50.56,50.74,210878.0,44.4964,44.6371,44.4788,44.6371,210878.0
2022-04-06 10:45:00,50.74,50.9,50.69,50.88,377371.0,44.6371,44.7779,44.5931,44.7603,377371.0
2022-04-06 10:50:00,50.89,50.95,50.79,50.81,196221.0,44.7691,44.8219,44.6811,44.6987,196221.0
2022-04-06 10:55:00,50.82,50.85,50.65,50.71,168209.0,44.7075,44.7339,44.558,44.6107,168209.0
2022-04-06 11:00:00,50.71,50.77,50.62,50.68,148826.0,44.6107,44.6635,44.5316,44.5843,148826.0
2022-04-06 11:05:00,50.68,50.72,50.64,50.64,81460.0,44.5843,44.6195,44.5492,44.5492,81460.0
2022-04-06 11:10:00,50.63,50.66,50.57,50.6,195917.0,44.5404,44.5668,44.4876,44.514,195917.0
2022-04-06 11:15:00,50.6,50.62,50.51,50.53,133145.0,44.514,44.5316,44.4348,44.4524,133145.0
2022-04-06 11:20:00,50.52,50.58,50.51,50.56,131119.0,44.4436,44.4964,44.4348,44.4788,131119.0
2022-04-06 11:25:00,50.55,50.58,50.47,50.52,179171.0,44.47,44.4964,44.3996,44.4436,179171.0
2022-04-06 11:30:00,50.52,50.64,50.5,50.53,188506.0,44.4436,44.5492,44.426,44.4524,188506.0
2022-04-06 11:35:00,50.53,50.57,50.5,50.52,105410.0,44.4524,44.4876,44.426,44.4436,105410.0
2022-04-06 11:40:00,50.51,50.58,50.46,50.52,173481.0,44.4348,44.4964,44.3908,44.4436,173481.0
2022-04-06 11:45:00,50.52,50.61,50.49,50.59,268316.0,44.4436,44.5228,44.4172,44.5052,268316.0
2022-04-06 11:50:00,50.59,50.62,50.5,50.57,201243.0,44.5052,44.5316,44.426,44.4876,201243.0
2022-04-06 11:55:00,50.56,50.63,50.55,50.56,119179.0,44.4788,44.5404,44.47,44.4788,119179.0
2022-04-06 12:00:00,50.56,50.62,50.56,50.59,125725.0,44.4788,44.5316,44.4788,44.5052,125725.0
2022-04-06 12:05:00,50.59,50.66,50.58,50.62,126115.0,44.5052,44.5668,44.4964,44.5316,126115.0
2022-04-06 12:10:00,50.62,50.62,50.57,50.58,92597.0,44.5316,44.5316,44.4876,44.4964,92597.0
2022-04-06 12:15:00,50.58,50.58,50.5,50.57,127056.0,44.4964,44.4964,44.426,44.4876,127056.0
2022-04-06 12:20:00,50.57,50.6,50.51,50.57,111601.0,44.4876,44.514,44.4348,44.4876,111601.0
2022-04-06 12:25:00,50.57,50.61,50.54,50.6,101951.0,44.4876,44.5228,44.4612,44.514,101951.0
2022-04-06 12:30:00,50.59,50.7,50.57,50.69,156640.0,44.5052,44.6019,44.4876,44.5931,156640.0
2022-04-06 12:35:00,50.69,50.74,50.65,50.68,263209.0,44.5931,44.6371,44.558,44.5843,263209.0
2022-04-06 12:40:00,50.68,50.7,50.63,50.67,153388.0,44.5843,44.6019,44.5404,44.5756,153388.0
2022-04-06 12:45:00,50.68,50.77,50.62,50.76,172057.0,44.5843,44.6635,44.5316,44.6547,172057.0
2022-04-06 12:50:00,50.75,50.76,50.61,50.65,123464.0,44.6459,44.6547,44.5228,44.558,123464.0
2022-04-06 12:55:00,50.65,50.66,50.59,50.61,79743.0,44.558,44.5668,44.5052,44.5228,79743.0
2022-04-06 13:00:00,50.62,50.64,50.57,50.63,88774.0,44.5316,44.5492,44.4876,44.5404,88774.0
2022-04-06 13:05:00,50.64,50.65,50.55,50.58,83701.0,44.5492,44.558,44.47,44.4964,83701.0
2022-04-06 13:10:00,50.58,50.63,50.56,50.61,74893.0,44.4964,44.5404,44.4788,44.5228,74893.0
2022-04-06 13:15:00,50.61,50.62,50.58,50.62,70928.0,44.5228,44.5316,44.4964,44.5316,70928.0
2022-04-06 13:20:00,50.62,50.79,50.6,50.78,154244.0,44.5316,44.6811,44.514,44.6723,154244.0
2022-04-06 13:25:00,50.77,50.77,50.62,50.62,107074.0,44.6635,44.6635,44.5316,44.5316,107074.0
2022-04-06 13:30:00,50.62,50.63,50.55,50.62,198590.0,44.5316,44.5404,44.47,44.5316,198590.0
2022-04-06 13:35:00,50.62,50.73,50.56,50.72,190639.0,44.5316,44.6283,44.4788,44.6195,190639.0
2022-04-06 13:40:00,50.71,50.77,50.64,50.66,126785.0,44.6107,44.6635,44.5492,44.5668,126785.0
2022-04-06 13:45:00,50.66,50.67,50.59,50.63,90645.0,44.5668,44.5756,44.5052,44.5404,90645.0
2022-04-06 13:50:00,50.62,50.7,50.58,50.69,196080.0,44.5316,44.6019,44.4964,44.5931,196080.0
2022-04-06 13:55:00,50.69,50.69,50.64,50.65,74927.0,44.5931,44.5931,44.5492,44.558,74927.0
2022-04-06 14:00:00,50.65,50.94,50.6,50.8,346154.0,44.558,44.8131,44.514,44.6899,346154.0
2022-04-06 14:05:00,50.8,50.81,50.61,50.64,183036.0,44.6899,44.6987,44.5228,44.5492,183036.0
2022-04-06 14:10:00,50.63,50.65,50.51,50.52,215975.0,44.5404,44.558,44.4348,44.4436,215975.0
2022-04-06 14:15:00,50.53,50.54,50.45,50.47,293184.0,44.4524,44.4612,44.382,44.3996,293184.0
2022-04-06 14:20:00,50.48,50.5,50.4,50.46,373163.0,44.4084,44.426,44.338,44.3908,373163.0
2022-04-06 14:25:00,50.46,50.51,50.41,50.44,293188.0,44.3908,44.4348,44.3468,44.3732,293188.0
2022-04-06 14:30:00,50.45,50.65,50.4,50.63,265716.0,44.382,44.558,44.338,44.5404,265716.0
2022-04-06 14:35:00,50.62,50.75,50.62,50.68,188308.0,44.5316,44.6459,44.5316,44.5843,188308.0
2022-04-06 14:40:00,50.68,50.77,50.67,50.71,135848.0,44.5843,44.6635,44.5756,44.6107,135848.0
2022-04-06 14:45:00,50.7,50.79,50.69,50.71,199482.0,44.6019,44.6811,44.5931,44.6107,199482.0
2022-04-06 14:50:00,50.72,50.78,50.7,50.75,138045.0,44.6195,44.6723,44.6019,44.6459,138045.0
2022-04-06 14:55:00,50.76,50.81,50.73,50.74,148511.0,44.6547,44.6987,44.6283,44.6371,148511.0
2022-04-06 15:00:00,50.75,50.81,50.71,50.72,199983.0,44.6459,44.6987,44.6107,44.6195,199983.0
2022-04-06 15:05:00,50.72,50.73,50.61,50.71,356578.0,44.6195,44.6283,44.5228,44.6107,356578.0
2022-04-06 15:10:00,50.72,50.77,50.7,50.74,120947.0,44.6195,44.6635,44.6019,44.6371,120947.0
2022-04-06 15:15:00,50.73,50.77,50.63,50.63,148409.0,44.6283,44.6635,44.5404,44.5404,148409.0
2022-04-06 15:20:00,50.64,50.68,50.59,50.6,366983.0,44.5492,44.5843,44.5052,44.514,366983.0
2022-04-06 15:25:00,50.6,50.61,50.48,50.5,262812.0,44.514,44.5228,44.4084,44.426,262812.0
2022-04-06 15:30:00,50.5,50.57,50.42,50.46,284681.0,44.426,44.4876,44.3556,44.3908,284681.0
2022-04-06 15:35:00,50.46,50.61,50.44,50.58,213531.0,44.3908,44.5228,44.3732,44.4964,213531.0
2022-04-06 15:40:00,50.58,50.65,50.55,50.58,336279.0,44.4964,44.558,44.47,44.4964,336279.0
2022-04-06 15:45:00,50.59,50.67,50.56,50.64,440712.0,44.5052,44.5756,44.4788,44.5492,440712.0
2022-04-06 15:50:00,50.65,50.78,50.55,50.56,696420.0,44.558,44.6723,44.47,44.4788,696420.0
2022-04-06 15:55:00,50.55,50.6,50.46,50.53,1152172.0,44.47,44.514,44.3908,44.4524,1152172.0
2022-04-07 09:30:00,50.56,50.61,50.06,50.33,984896.0,44.4788,44.5228,44.0389,44.2764,984896.0
2022-04-07 09:35:00,50.33,50.36,50.14,50.26,363145.0,44.2764,44.3028,44.1093,44.2149,363145.0
2022-04-07 09:40:00,50.27,50.41,50.18,50.21,495211.0,44.2237,44.3468,44.1445,44.1709,495211.0
2022-04-07 09:45:00,50.2,50.35,50.06,50.08,299734.0,44.1621,44.294,44.0389,44.0565,299734.0
2022-04-07 09:50:00,50.08,50.22,49.91,49.92,511687.0,44.0565,44.1797,43.907,43.9158,511687.0
2022-04-07 09:55:00,49.92,49.93,49.74,49.82,470553.0,43.9158,43.9246,43.7574,43.8278,470553.0
2022-04-07 10:00:00,49.83,49.85,49.67,49.71,379271.0,43.8366,43.8542,43.6958,43.731,379271.0
2022-04-07 10:05:00,49.71,49.76,49.55,49.64,401466.0,43.731,43.775,43.5903,43.6694,401466.0
2022-04-07 10:10:00,49.63,49.7,49.55,49.6,315315.0,43.6606,43.7222,43.5903,43.6342,315315.0
2022-04-07 10:15:00,49.59,49.65,49.51,49.61,391008.0,43.6255,43.6782,43.5551,43.643,391008.0
2022-04-07 10:20:00,49.6,49.61,49.44,49.45,412649.0,43.6342,43.643,43.4935,43.5023,412649.0
2022-04-07 10:25:00,49.44,49.46,49.23,49.25,690726.0,43.4935,43.5111,43.3088,43.3263,690726.0
2022-04-07 10:30:00,49.24,49.46,49.22,49.46,561228.0,43.3175,43.5111,43.3,43.5111,561228.0
2022-04-07 10:35:00,49.45,49.53,49.41,49.44,268653.0,43.5023,43.5727,43.4671,43.4935,268653.0
2022-04-07 10:40:00,49.44,49.44,49.25,49.36,301446.0,43.4935,43.4935,43.3263,43.4231,301446.0
2022-04-07 10:45:00,49.35,49.35,49.06,49.12,451408.0,43.4143,43.4143,43.1592,43.212,451408.0
2022-04-07 10:50:00,49.12,49.24,49.11,49.19,320977.0,43.212,43.3175,43.2032,43.2736,320977.0
2022-04-07 10:55:00,49.19,49.19,49.06,49.13,412072.0,43.2736,43.2736,43.1592,43.2208,412072.0
2022-04-07 11:00:00,49.13,49.31,49.13,49.27,243808.0,43.2208,43.3791,43.2208,43.3439,243808.0
2022-04-07 11:05:00,49.26,49.26,49.16,49.16,162561.0,43.3351,43.3351,43.2472,43.2472,162561.0
2022-04-07 11:10:00,49.16,49.2,49.12,49.2,242265.0,43.2472,43.2824,43.212,43.2824,242265.0
2022-04-07 11:15:00,49.19,49.2,49.1,49.16,258605.0,43.2736,43.2824,43.1944,43.2472,258605.0
2022-04-07 11:20:00,49.16,49.26,49.14,49.23,192334.0,43.2472,43.3351,43.2296,43.3088,192334.0
2022-04-07 11:25:00,49.23,49.32,49.23,49.3,332353.0,43.3088,43.3879,43.3088,43.3703,332353.0
2022-04-07 11:30:00,49.31,49.34,49.22,49.32,365367.0,43.3791,43.4055,43.3,43.3879,365367.0
2022-04-07 11:35:00,49.32,49.39,49.28,49.3,160450.0,43.3879,43.4495,43.3527,43.3703,160450.0
2022-04-07 11:40:00,49.3,49.38,49.3,49.34,152713.0,43.3703,43.4407,43.3703,43.4055,152713.0
2022-04-07 11:45:00,49.33,49.35,49.27,49.3,267888.0,43.3967,43.4143,43.3439,43.3703,267888.0
2022-04-07 11:50:00,49.29,49.31,49.25,49.26,145575.0,43.3615,43.3791,43.3263,43.3351,145575.0
2022-04-07 11:55:00,49.25,49.33,49.18,49.19,344072.0,43.3263,43.3967,43.2648,43.2736,344072.0
2022-04-07 12:00:00,49.19,49.3,49.14,49.24,352819.0,43.2736,43.3703,43.2296,43.3175,352819.0
2022-04-07 12:05:00,49.24,49.27,49.19,49.2,130932.0,43.3175,43.3439,43.2736,43.2824,130932.0
2022-04-07 12:10:00,49.21,49.23,49.14,49.17,221992.0,43.2912,43.3088,43.2296,43.256,221992.0
2022-04-07 12:15:00,49.17,49.19,49.09,49.09,177039.0,43.256,43.2736,43.1856,43.1856,177039.0
2022-04-07 12:20:00,49.09,49.16,49.07,49.1,257530.0,43.1856,43.2472,43.168,43.1944,257530.0
2022-04-07 12:25:00,49.1,49.21,49.1,49.2,179919.0,43.1944,43.2912,43.1944,43.2824,179919.0
2022-04-07 12:30:00,49.19,49.24,49.17,49.2,122094.0,43.2736,43.3175,43.256,43.2824,122094.0
2022-04-07 12:35:00,49.2,49.22,49.14,49.18,164526.0,43.2824,43.3,43.2296,43.2648,164526.0
2022-04-07 12:40:00,49.18,49.19,49.09,49.1,222541.0,43.2648,43.2736,43.1856,43.1944,222541.0
2022-04-07 12:45:00,49.1,49.1,49.04,49.05,174950.0,43.1944,43.1944,43.1416,43.1504,174950.0
2022-04-07 12:50:00,49.05,49.11,49.04,49.09,161069.0,43.1504,43.2032,43.1416,43.1856,161069.0
2022-04-07 12:55:00,49.09,49.2,49.08,49.19,223485.0,43.1856,43.2824,43.1768,43.2736,223485.0
2022-04-07 13:00:00,49.18,49.4,49.18,49.35,228946.0,43.2648,43.4583,43.2648,43.4143,228946.0
2022-04-07 13:05:00,49.36,49.36,49.31,49.32,167136.0,43.4231,43.4231,43.3791,43.3879,167136.0
2022-04-07 13:10:00,49.31,49.52,49.31,49.46,296758.0,43.3791,43.5639,43.3791,43.5111,296758.0
2022-04-07 13:15:00,49.45,49.53,49.42,49.52,133621.0,43.5023,43.5727,43.4759,43.5639,133621.0
2022-04-07 13:20:00,49.52,49.66,49.51,49.57,256995.0,43.5639,43.687,43.5551,43.6079,256995.0
2022-04-07 13:25:00,49.57,49.69,49.55,49.63,219428.0,43.6079,43.7134,43.5903,43.6606,219428.0
2022-04-07 13:30:00,49.65,49.7,49.6,49.65,316807.0,43.6782,43.7222,43.6342,43.6782,316807.0
2022-04-07 13:35:00,49.66,49.7,49.55,49.57,222660.0,43.687,43.7222,43.5903,43.6079,222660.0
2022-04-07 13:40:00,49.57,49.57,49.5,49.52,124461.0,43.6079,43.6079,43.5463,43.5639,124461.0
2022-04-07 13:45:00,49.52,49.59,49.5,49.56,164142.0,43.5639,43.6255,43.5463,43.5991,164142.0
2022-04-07 13:50:00,49.55,49.57,49.5,49.52,119989.0,43.5903,43.6079,43.5463,43.5639,119989.0
2022-04-07 13:55:00,49.51,49.71,49.51,49.68,177643.0,43.5551,43.731,43.5551,43.7046,177643.0
2022-04-07 14:00:00,49.68,49.8,49.65,49.78,180820.0,43.7046,43.8102,43.6782,43.7926,180820.0
2022-04-07 14:05:00,49.78,49.87,49.74,49.86,160916.0,43.7926,43.8718,43.7574,43.863,160916.0
2022-04-07 14:10:00,49.85,49.92,49.82,49.87,332156.0,43.8542,43.9158,43.8278,43.8718,332156.0
2022-04-07 14:15:00,49.87,49.88,49.75,49.75,152075.0,43.8718,43.8806,43.7662,43.7662,152075.0
2022-04-07 14:20:00,49.76,49.8,49.73,49.75,115542.0,43.775,43.8102,43.7486,43.7662,115542.0
2022-04-07 14:25:00,49.75,49.86,49.71,49.71,158526.0,43.7662,43.863,43.731,43.731,158526.0
2022-04-07 14:30:00,49.71,49.77,49.7,49.75,96104.0,43.731,43.7838,43.7222,43.7662,96104.0
2022-04-07 14:35:00,49.75,49.8,49.73,49.8,109593.0,43.7662,43.8102,43.7486,43.8102,109593.0
2022-04-07 14:40:00,49.8,49.88,49.77,49.87,183164.0,43.8102,43.8806,43.7838,43.8718,183164.0
2022-04-07 14:45:00,49.88,49.92,49.84,49.89,273317.0,43.8806,43.9158,43.8454,43.8894,273317.0
2022-04-07 14:50:00,49.88,49.96,49.86,49.95,130104.0,43.8806,43.9509,43.863,43.9422,130104.0
2022-04-07 14:55:00,49.94,50.02,49.93,49.99,270914.0,43.9334,44.0037,43.9246,43.9773,270914.0
2022-04-07 15:00:00,49.98,50.09,49.95,50.06,280187.0,43.9685,44.0653,43.9422,44.0389,280187.0
2022-04-07 15:05:00,50.05,50.09,50.01,50.08,190940.0,44.0301,44.0653,43.9949,44.0565,190940.0
2022-04-07 15:10:00,50.08,50.11,50.02,50.02,192155.0,44.0565,44.0829,44.0037,44.0037,192155.0
2022-04-07 15:15:00,50.02,50.1,50.02,50.05,144245.0,44.0037,44.0741,44.0037,44.0301,144245.0
2022-04-07 15:20:00,50.05,50.05,49.91,49.96,282424.0,44.0301,44.0301,43.907,43.9509,282424.0
2022-04-07 15:25:00,49.96,50.04,49.96,50.04,146082.0,43.9509,44.0213,43.9509,44.0213,146082.0
2022-04-07 15:30:00,50.04,50.1,50.0,50.1,225108.0,44.0213,44.0741,43.9861,44.0741,225108.0
2022-04-07 15:35:00,50.09,50.17,50.05,50.17,263346.0,44.0653,44.1357,44.0301,44.1357,263346.0
2022-04-07 15:40:00,50.16,50.24,50.12,50.23,311041.0,44.1269,44.1973,44.0917,44.1885,311041.0
2022-04-07 15:45:00,50.23,50.26,50.1,50.16,572239.0,44.1885,44.2149,44.0741,44.1269,572239.0
2022-04-07 15:50:00,50.15,50.18,50.07,50.1,663085.0,44.1181,44.1445,44.0477,44.0741,663085.0
2022-04-07 15:55:00,50.09,50.1,49.99,50.04,1204077.0,44.0653,44.0741,43.9773,44.0213,1204077.0
2022-04-08 09:30:00,49.84,50.14,49.83,50.13,854142.0,43.8454,44.1093,43.8366,44.1005,854142.0
2022-04-08 09:35:00,50.13,50.29,50.02,50.29,300451.0,44.1005,44.2413,44.0037,44.2413,300451.0
2022-04-08 09:40:00,50.27,50.46,50.19,50.35,389855.0,44.2237,44.3908,44.1533,44.294,389855.0
2022-04-08 09:45:00,50.34,50.56,50.29,50.55,435937.0,44.2852,44.4788,44.2413,44.47,435937.0
2022-04-08 09:50:00,50.55,50.57,50.45,50.52,347762.0,44.47,44.4876,44.382,44.4436,347762.0
2022-04-08 09:55:00,50.51,50.67,50.48,50.59,525594.0,44.4348,44.5756,44.4084,44.5052,525594.0
2022-04-08 10:00:00,50.59,50.7,50.56,50.65,199280.0,44.5052,44.6019,44.4788,44.558,199280.0
2022-04-08 10:05:00,50.65,50.97,50.62,50.85,620935.0,44.558,44.8395,44.5316,44.7339,620935.0
2022-04-08 10:10:00,50.85,50.9,50.75,50.78,336852.0,44.7339,44.7779,44.6459,44.6723,336852.0
2022-04-08 10:15:00,50.79,50.79,50.64,50.71,216076.0,44.6811,44.6811,44.5492,44.6107,216076.0
2022-04-08 10:20:00,50.71,50.86,50.61,50.85,202454.0,44.6107,44.7427,44.5228,44.7339,202454.0
2022-04-08 10:25:00,50.85,50.93,50.83,50.85,192706.0,44.7339,44.8043,44.7163,44.7339,192706.0
2022-04-08 10:30:00,50.85,50.9,50.77,50.8,166902.0,44.7339,44.7779,44.6635,44.6899,166902.0
2022-04-08 10:35:00,50.8,50.83,50.77,50.82,75807.0,44.6899,44.7163,44.6635,44.7075,75807.0
2022-04-08 10:40:00,50.83,50.86,50.73,50.78,198010.0,44.7163,44.7427,44.6283,44.6723,198010.0
2022-04-08 10:45:00,50.77,50.86,50.74,50.75,187788.0,44.6635,44.7427,44.6371,44.6459,187788.0
2022-04-08 10:50:00,50.75,50.92,50.74,50.87,199785.0,44.6459,44.7955,44.6371,44.7515,199785.0
2022-04-08 10:55:00,50.87,51.02,50.86,51.01,195820.0,44.7515,44.8835,44.7427,44.8747,195820.0
2022-04-08 11:00:00,51.01,51.02,50.93,50.96,225142.0,44.8747,44.8835,44.8043,44.8307,225142.0
2022-04-08 11:05:00,50.96,51.01,50.9,50.99,196428.0,44.8307,44.8747,44.7779,44.8571,196428.0
2022-04-08 11:10:00,50.99,50.99,50.91,50.97,92321.0,44.8571,44.8571,44.7867,44.8395,92321.0
2022-04-08 11:15:00,50.97,51.03,50.95,50.99,191338.0,44.8395,44.8923,44.8219,44.8571,191338.0
2022-04-08 11:20:00,50.98,51.04,50.94,51.04,314203.0,44.8483,44.901,44.8131,44.901,314203.0
2022-04-08 11:25:00,51.03,51.06,50.91,50.93,343680.0,44.8923,44.9186,44.7867,44.8043,343680.0
2022-04-08 11:30:00,50.92,50.97,50.87,50.89,224078.0,44.7955,44.8395,44.7515,44.7691,224078.0
2022-04-08 11:35:00,50.89,50.97,50.86,50.95,115336.0,44.7691,44.8395,44.7427,44.8219,115336.0
2022-04-08 11:40:00,50.95,50.98,50.91,50.95,244217.0,44.8219,44.8483,44.7867,44.8219,244217.0
2022-04-08 11:45:00,50.95,50.96,50.9,50.94,186171.0,44.8219,44.8307,44.7779,44.8131,186171.0
2022-04-08 11:50:00,50.94,51.05,50.9,51.0,207519.0,44.8131,44.9098,44.7779,44.8659,207519.0
2022-04-08 11:55:00,50.99,51.06,50.98,51.03,128768.0,44.8571,44.9186,44.8483,44.8923,128768.0
2022-04-08 12:00:00,51.02,51.05,50.94,51.02,159135.0,44.8835,44.9098,44.8131,44.8835,159135.0
2022-04-08 12:05:00,51.02,51.06,50.98,51.03,80991.0,44.8835,44.9186,44.8483,44.8923,80991.0
2022-04-08 12:10:00,51.03,51.17,51.0,51.04,249975.0,44.8923,45.0154,44.8659,44.901,249975.0
2022-04-08 12:15:00,51.05,51.11,51.03,51.08,114821.0,44.9098,44.9626,44.8923,44.9362,114821.0
2022-04-08 12:20:00,51.09,51.21,51.07,51.19,129791.0,44.945,45.0506,44.9274,45.033,129791.0
2022-04-08 12:25:00,51.19,51.3,51.18,51.25,258264.0,45.033,45.1298,45.0242,45.0858,258264.0
2022-04-08 12:30:00,51.26,51.26,51.13,51.14,138081.0,45.0946,45.0946,44.9802,44.989,138081.0
2022-04-08 12:35:00,51.14,51.21,51.12,51.19,156008.0,44.989,45.0506,44.9714,45.033,156008.0
2022-04-08 12:40:00,51.19,51.25,51.18,51.23,117101.0,45.033,45.0858,45.0242,45.0682,117101.0
2022-04-08 12:45:00,51.23,51.24,51.17,51.19,114810.0,45.0682,45.077,45.0154,45.033,114810.0
2022-04-08 12:50:00,51.19,51.22,51.14,51.22,109349.0,45.033,45.0594,44.989,45.0594,109349.0
2022-04-08 12:55:00,51.22,51.24,51.16,51.19,96742.0,45.0594,45.077,45.0066,45.033,96742.0
2022-04-08 13:00:00,51.19,51.24,51.15,51.23,229035.0,45.033,45.077,44.9978,45.0682,229035.0
2022-04-08 13:05:00,51.23,51.28,51.19,51.27,142043.0,45.0682,45.1122,45.033,45.1034,142043.0
2022-04-08 13:10:00,51.27,51.28,51.2,51.21,104556.0,45.1034,45.1122,45.0418,45.0506,104556.0
2022-04-08 13:15:00,51.21,51.23,51.18,51.21,212272.0,45.0506,45.0682,45.0242,45.0506,212272.0
2022-04-08 13:20:00,51.21,51.3,51.21,51.28,163250.0,45.0506,45.1298,45.0506,45.1122,163250.0
2022-04-08 13:25:00,51.28,51.29,51.18,51.19,166419.0,45.1122,45.121,45.0242,45.033,166419.0
2022-04-08 13:30:00,51.2,51.21,51.1,51.12,181089.0,45.0418,45.0506,44.9538,44.9714,181089.0
2022-04-08 13:35:00,51.12,51.14,51.02,51.06,235491.0,44.9714,44.989,44.8835,44.9186,235491.0
2022-04-08 13:40:00,51.07,51.11,51.06,51.1,119069.0,44.9274,44.9626,44.9186,44.9538,119069.0
2022-04-08 13:45:00,51.1,51.11,51.06,51.09,187276.0,44.9538,44.9626,44.9186,44.945,187276.0
2022-04-08 13:50:00,51.09,51.11,51.06,51.11,183622.0,44.945,44.9626,44.9186,44.9626,183622.0
2022-04-08 13:55:00,51.11,51.12,51.08,51.11,180888.0,44.9626,44.9714,44.9362,44.9626,180888.0
2022-04-08 14:00:00,51.11,51.11,51.0,51.01,195645.0,44.9626,44.9626,44.8659,44.8747,195645.0
2022-04-08 14:05:00,51.01,51.06,50.97,51.04,109757.0,44.8747,44.9186,44.8395,44.901,109757.0
2022-04-08 14:10:00,51.04,51.06,51.0,51.04,151604.0,44.901,44.9186,44.8659,44.901,151604.0
2022-04-08 14:15:00,51.04,51.05,51.0,51.02,69529.0,44.901,44.9098,44.8659,44.8835,69529.0
2022-04-08 14:20:00,51.02,51.1,51.01,51.04,125670.0,44.8835,44.9538,44.8747,44.901,125670.0
2022-04-08 14:25:00,51.03,51.04,50.99,51.02,194237.0,44.8923,44.901,44.8571,44.8835,194237.0
2022-04-08 14:30:00,51.01,51.04,50.99,51.01,217606.0,44.8747,44.901,44.8571,44.8747,217606.0
2022-04-08 14:35:00,51.02,51.08,50.99,51.04,192308.0,44.8835,44.9362,44.8571,44.901,192308.0
2022-04-08 14:40:00,51.03,51.05,51.0,51.03,112288.0,44.8923,44.9098,44.8659,44.8923,112288.0
2022-04-08 14:45:00,51.03,51.05,51.0,51.04,136602.0,44.8923,44.9098,44.8659,44.901,136602.0
2022-04-08 14:50:00,51.04,51.09,51.02,51.07,171401.0,44.901,44.945,44.8835,44.9274,171401.0
2022-04-08 14:55:00,51.08,51.09,51.02,51.04,221651.0,44.9362,44.945,44.8835,44.901,221651.0
2022-04-08 15:00:00,51.04,51.05,50.99,51.0,164642.0,44.901,44.9098,44.8571,44.8659,164642.0
2022-04-08 15:05:00,51.0,51.03,50.99,51.0,217468.0,44.8659,44.8923,44.8571,44.8659,217468.0
2022-04-08 15:10:00,51.01,51.04,50.93,50.93,335473.0,44.8747,44.901,44.8043,44.8043,335473.0
2022-04-08 15:15:00,50.94,50.98,50.9,50.9,265730.0,44.8131,44.8483,44.7779,44.7779,265730.0
2022-04-08 15:20:00,50.9,51.04,50.89,51.01,250795.0,44.7779,44.901,44.7691,44.8747,250795.0
2022-04-08 15:25:00,51.0,51.06,50.99,51.05,148234.0,44.8659,44.9186,44.8571,44.9098,148234.0
2022-04-08 15:30:00,51.05,51.07,50.98,51.03,293165.0,44.9098,44.9274,44.8483,44.8923,293165.0
2022-04-08 15:35:00,51.03,51.07,50.93,50.95,393323.0,44.8923,44.9274,44.8043,44.8219,393323.0
2022-04-08 15:40:00,50.96,50.98,50.91,50.94,244537.0,44.8307,44.8483,44.7867,44.8131,244537.0
2022-04-08 15:45:00,50.94,50.96,50.82,50.83,418600.0,44.8131,44.8307,44.7075,44.7163,418600.0
2022-04-08 15:50:00,50.82,50.92,50.74,50.81,680436.0,44.7075,44.7955,44.6371,44.6987,680436.0
2022-04-08 15:55:00,50.8,50.89,50.76,50.89,1247620.0,44.6899,44.7691,44.6547,44.7691,1247620.0
2022-04-11 09:30:00,50.79,50.98,50.66,50.96,660092.0,44.6811,44.8483,44.5668,44.8307,660092.0
2022-04-11 09:35:00,50.96,51.35,50.96,51.35,514000.0,44.8307,45.1738,44.8307,45.1738,514000.0
2022-04-11 09:40:00,51.36,51.73,51.32,51.71,339886.0,45.1826,45.5081,45.1474,45.4905,339886.0
2022-04-11 09:45:00,51.7,51.89,51.69,51.85,452817.0,45.4817,45.6488,45.4729,45.6136,452817.0
2022-04-11 09:50:00,51.85,52.1,51.75,52.09,483416.0,45.6136,45.8336,45.5257,45.8248,483416.0
2022-04-11 09:55:00,52.1,52.23,52.09,52.15,526827.0,45.8336,45.9479,45.8248,45.8775,526827.0
2022-04-11 10:00:00,52.14,52.25,51.87,51.88,513357.0,45.8687,45.9655,45.6312,45.64,513357.0
2022-04-11 10:05:00,51.87,52.09,51.8,51.94,348983.0,45.6312,45.8248,45.5696,45.6928,348983.0
2022-04-11 10:10:00,51.94,52.04,51.88,51.94,238753.0,45.6928,45.7808,45.64,45.6928,238753.0
2022-04-11 10:15:00,51.94,51.99,51.86,51.9,357908.0,45.6928,45.7368,45.6224,45.6576,357908.0
2022-04-11 10:20:00,51.9,52.07,51.85,51.87,238715.0,45.6576,45.8072,45.6136,45.6312,238715.0
2022-04-11 10:25:00,51.87,51.9,51.74,51.79,282961.0,45.6312,45.6576,45.5169,45.5608,282961.0
2022-04-11 10:30:00,51.79,51.79,51.64,51.72,257174.0,45.5608,45.5608,45.4289,45.4993,257174.0
2022-04-11 10:35:00,51.71,51.71,51.51,51.55,225047.0,45.4905,45.4905,45.3145,45.3497,225047.0
2022-04-11 10:40:00,51.55,51.61,51.49,51.52,217856.0,45.3497,45.4025,45.2969,45.3233,217856.0
2022-04-11 10:45:00,51.52,51.58,51.4,51.48,258321.0,45.3233,45.3761,45.2177,45.2881,258321.0
2022-04-11 10:50:00,51.48,51.54,51.43,51.52,139504.0,45.2881,45.3409,45.2441,45.3233,139504.0
2022-04-11 10:55:00,51.51,51.51,51.41,51.48,149686.0,45.3145,45.3145,45.2265,45.2881,149686.0
2022-04-11 11:00:00,51.48,51.52,51.34,51.4,146643.0,45.2881,45.3233,45.165,45.2177,146643.0
2022-04-11 11:05:00,51.39,51.39,51.23,51.26,139338.0,45.209,45.209,45.0682,45.0946,139338.0
2022-04-11 11:10:00,51.25,51.32,51.21,51.3,229766.0,45.0858,45.1474,45.0506,45.1298,229766.0
2022-04-11 11:15:00,51.3,51.36,51.26,51.36,196635.0,45.1298,45.1826,45.0946,45.1826,196635.0
2022-04-11 11:20:00,51.36,51.38,51.27,51.31,83781.0,45.1826,45.2002,45.1034,45.1386,83781.0
2022-04-11 11:25:00,51.31,51.31,51.21,51.27,110804.0,45.1386,45.1386,45.0506,45.1034,110804.0
2022-04-11 11:30:00,51.27,51.34,51.23,51.33,135167.0,45.1034,45.165,45.0682,45.1562,135167.0
2022-04-11 11:35:00,51.33,51.39,51.31,51.35,174722.0,45.1562,45.209,45.1386,45.1738,174722.0
2022-04-11 11:40:00,51.35,51.38,51.33,51.36,65758.0,45.1738,45.2002,45.1562,45.1826,65758.0
2022-04-11 11:45:00,51.36,51.39,51.28,51.3,134835.0,45.1826,45.209,45.1122,45.1298,134835.0
2022-04-11 11:50:00,51.3,51.35,51.27,51.33,110484.0,45.1298,45.1738,45.1034,45.1562,110484.0
2022-04-11 11:55:00,51.32,51.33,51.28,51.3,79968.0,45.1474,45.1562,45.1122,45.1298,79968.0
2022-04-11 12:00:00,51.3,51.34,51.26,51.28,81204.0,45.1298,45.165,45.0946,45.1122,81204.0
2022-04-11 12:05:00,51.27,51.32,51.25,51.29,97192.0,45.1034,45.1474,45.0858,45.121,97192.0
2022-04-11 12:10:00,51.29,51.33,51.26,51.28,87228.0,45.121,45.1562,45.0946,45.1122,87228.0
2022-04-11 12:15:00,51.29,51.29,51.25,51.29,63041.0,45.121,45.121,45.0858,45.121,63041.0
2022-04-11 12:20:00,51.29,51.31,51.2,51.22,114673.0,45.121,45.1386,45.0418,45.0594,114673.0
2022-04-11 12:25:00,51.22,51.23,51.17,51.18,112107.0,45.0594,45.0682,45.0154,45.0242,112107.0
2022-04-11 12:30:00,51.17,51.19,51.14,51.16,91978.0,45.0154,45.033,44.989,45.0066,91978.0
2022-04-11 12:35:00,51.16,51.16,51.04,51.08,106024.0,45.0066,45.0066,44.901,44.9362,106024.0
2022-04-11 12:40:00,51.08,51.08,50.94,50.95,151371.0,44.9362,44.9362,44.8131,44.8219,151371.0
2022-04-11 12:45:00,50.96,50.99,50.92,50.96,102575.0,44.8307,44.8571,44.7955,44.8307,102575.0
2022-04-11 12:50:00,50.96,51.01,50.86,50.9,110325.0,44.8307,44.8747,44.7427,44.7779,110325.0
2022-04-11 12:55:00,50.89,50.92,50.85,50.87,149836.0,44.7691,44.7955,44.7339,44.7515,149836.0
2022-04-11 13:00:00,50.87,50.95,50.86,50.91,181225.0,44.7515,44.8219,44.7427,44.7867,181225.0
2022-04-11 13:05:00,50.9,50.96,50.9,50.93,115212.0,44.7779,44.8307,44.7779,44.8043,115212.0
2022-04-11 13:10:00,50.93,50.93,50.85,50.91,185277.0,44.8043,44.8043,44.7339,44.7867,185277.0
2022-04-11 13:15:00,50.91,50.95,50.79,50.84,195346.0,44.7867,44.8219,44.6811,44.7251,195346.0
2022-04-11 13:20:00,50.84,50.88,50.76,50.79,123602.0,44.7251,44.7603,44.6547,44.6811,123602.0
2022-04-11 13:25:00,50.79,50.85,50.77,50.81,196628.0,44.6811,44.7339,44.6635,44.6987,196628.0
2022-04-11 13:30:00,50.81,50.9,50.81,50.89,113792.0,44.6987,44.7779,44.6987,44.7691,113792.0
2022-04-11 13:35:00,50.88,50.91,50.84,50.9,145561.0,44.7603,44.7867,44.7251,44.7779,145561.0
2022-04-11 13:40:00,50.91,50.95,50.9,50.93,79536.0,44.7867,44.8219,44.7779,44.8043,79536.0
2022-04-11 13:45:00,50.93,50.94,50.84,50.85,118377.0,44.8043,44.8131,44.7251,44.7339,118377.0
2022-04-11 13:50:00,50.85,50.89,50.8,50.88,131142.0,44.7339,44.7691,44.6899,44.7603,131142.0
2022-04-11 13:55:00,50.88,50.94,50.86,50.94,103843.0,44.7603,44.8131,44.7427,44.8131,103843.0
2022-04-11 14:00:00,50.93,50.96,50.76,50.78,493363.0,44.8043,44.8307,44.6547,44.6723,493363.0
2022-04-11 14:05:00,50.78,50.87,50.73,50.83,174680.0,44.6723,44.7515,44.6283,44.7163,174680.0
2022-04-11 14:10:00,50.84,50.85,50.74,50.75,94814.0,44.7251,44.7339,44.6371,44.6459,94814.0
2022-04-11 14:15:00,50.74,50.74,50.71,50.71,100743.0,44.6371,44.6371,44.6107,44.6107,100743.0
2022-04-11 14:20:00,50.72,50.76,50.7,50.75,119719.0,44.6195,44.6547,44.6019,44.6459,119719.0
2022-04-11 14:25:00,50.75,50.81,50.72,50.75,165726.0,44.6459,44.6987,44.6195,44.6459,165726.0
2022-04-11 14:30:00,50.75,50.75,50.67,50.75,139011.0,44.6459,44.6459,44.5756,44.6459,139011.0
2022-04-11 14:35:00,50.75,50.75,50.68,50.73,137939.0,44.6459,44.6459,44.5843,44.6283,137939.0
2022-04-11 14:40:00,50.73,50.78,50.69,50.73,96997.0,44.6283,44.6723,44.5931,44.6283,96997.0
2022-04-11 14:45:00,50.73,50.79,50.71,50.76,67901.0,44.6283,44.6811,44.6107,44.6547,67901.0
2022-04-11 14:50:00,50.76,50.85,50.75,50.81,101820.0,44.6547,44.7339,44.6459,44.6987,101820.0
2022-04-11 14:55:00,50.81,50.86,50.78,50.79,130755.0,44.6987,44.7427,44.6723,44.6811,130755.0
2022-04-11 15:00:00,50.78,50.86,50.76,50.77,103137.0,44.6723,44.7427,44.6547,44.6635,103137.0
2022-04-11 15:05:00,50.78,50.82,50.74,50.82,162093.0,44.6723,44.7075,44.6371,44.7075,162093.0
2022-04-11 15:10:00,50.82,50.87,50.77,50.83,109886.0,44.7075,44.7515,44.6635,44.7163,109886.0
2022-04-11 15:15:00,50.83,50.85,50.76,50.79,247158.0,44.7163,44.7339,44.6547,44.6811,247158.0
2022-04-11 15:20:00,50.8,50.82,50.76,50.79,135624.0,44.6899,44.7075,44.6547,44.6811,135624.0
2022-04-11 15:25:00,50.8,50.81,50.7,50.71,105912.0,44.6899,44.6987,44.6019,44.6107,105912.0
2022-04-11 15:30:00,50.71,50.71,50.6,50.64,170202.0,44.6107,44.6107,44.514,44.5492,170202.0
2022-04-11 15:35:00,50.63,50.64,50.56,50.61,195797.0,44.5404,44.5492,44.4788,44.5228,195797.0
2022-04-11 15:40:00,50.61,50.65,50.54,50.57,318425.0,44.5228,44.558,44.4612,44.4876,318425.0
2022-04-11 15:45:00,50.58,50.58,50.49,50.51,452418.0,44.4964,44.4964,44.4172,44.4348,452418.0
2022-04-11 15:50:00,50.5,50.56,50.4,50.41,521512.0,44.426,44.4788,44.338,44.3468,521512.0
2022-04-11 15:55:00,50.41,50.55,50.38,50.55,1057470.0,44.3468,44.47,44.3204,44.47,1057470.0
2022-04-12 09:30:00,50.6,50.67,50.19,50.26,591062.0,44.514,44.5756,44.1533,44.2149,591062.0
2022-04-12 09:35:00,50.26,50.91,50.25,50.85,596622.0,44.2149,44.7867,44.2061,44.7339,596622.0
2022-04-12 09:40:00,50.85,51.13,50.68,50.7,286743.0,44.7339,44.9802,44.5843,44.6019,286743.0
2022-04-12 09:45:00,50.68,50.72,50.44,50.47,493046.0,44.5843,44.6195,44.3732,44.3996,493046.0
2022-04-12 09:50:00,50.48,50.96,50.48,50.87,388894.0,44.4084,44.8307,44.4084,44.7515,388894.0
2022-04-12 09:55:00,50.88,51.11,50.77,51.05,394163.0,44.7603,44.9626,44.6635,44.9098,394163.0
2022-04-12 10:00:00,51.05,51.06,50.86,50.98,282298.0,44.9098,44.9186,44.7427,44.8483,282298.0
2022-04-12 10:05:00,50.98,50.98,50.89,50.93,127990.0,44.8483,44.8483,44.7691,44.8043,127990.0
2022-04-12 10:10:00,50.93,50.96,50.76,50.92,150269.0,44.8043,44.8307,44.6547,44.7955,150269.0
2022-04-12 10:15:00,50.93,50.97,50.87,50.91,204583.0,44.8043,44.8395,44.7515,44.7867,204583.0
2022-04-12 10:20:00,50.92,51.01,50.85,50.98,205875.0,44.7955,44.8747,44.7339,44.8483,205875.0
2022-04-12 10:25:00,50.98,51.0,50.71,50.72,150890.0,44.8483,44.8659,44.6107,44.6195,150890.0
2022-04-12 10:30:00,50.73,50.77,50.65,50.73,213153.0,44.6283,44.6635,44.558,44.6283,213153.0
2022-04-12 10:35:00,50.73,50.81,50.67,50.76,161813.0,44.6283,44.6987,44.5756,44.6547,161813.0
2022-04-12 10:40:00,50.76,50.81,50.68,50.68,203868.0,44.6547,44.6987,44.5843,44.5843,203868.0
2022-04-12 10:45:00,50.68,50.78,50.59,50.78,218708.0,44.5843,44.6723,44.5052,44.6723,218708.0
2022-04-12 10:50:00,50.77,50.81,50.68,50.73,119999.0,44.6635,44.6987,44.5843,44.6283,119999.0
2022-04-12 10:55:00,50.72,50.8,50.71,50.76,122010.0,44.6195,44.6899,44.6107,44.6547,122010.0
2022-04-12 11:00:00,50.75,50.81,50.7,50.8,118438.0,44.6459,44.6987,44.6019,44.6899,118438.0
2022-04-12 11:05:00,50.79,50.88,50.75,50.81,134859.0,44.6811,44.7603,44.6459,44.6987,134859.0
2022-04-12 11:10:00,50.82,50.83,50.74,50.8,107960.0,44.7075,44.7163,44.6371,44.6899,107960.0
2022-04-12 11:15:00,50.81,50.82,50.71,50.78,110866.0,44.6987,44.7075,44.6107,44.6723,110866.0
2022-04-12 11:20:00,50.78,50.89,50.77,50.87,128230.0,44.6723,44.7691,44.6635,44.7515,128230.0
2022-04-12 11:25:00,50.87,50.94,50.83,50.89,152284.0,44.7515,44.8131,44.7163,44.7691,152284.0
2022-04-12 11:30:00,50.9,50.94,50.87,50.92,136746.0,44.7779,44.8131,44.7515,44.7955,136746.0
2022-04-12 11:35:00,50.93,50.94,50.82,50.86,181099.0,44.8043,44.8131,44.7075,44.7427,181099.0
2022-04-12 11:40:00,50.86,50.9,50.83,50.84,99798.0,44.7427,44.7779,44.7163,44.7251,99798.0
2022-04-12 11:45:00,50.84,50.88,50.83,50.85,110781.0,44.7251,44.7603,44.7163,44.7339,110781.0
2022-04-12 11:50:00,50.85,50.89,50.84,50.86,145628.0,44.7339,44.7691,44.7251,44.7427,145628.0
2022-04-12 11:55:00,50.86,50.91,50.8,50.83,89685.0,44.7427,44.7867,44.6899,44.7163,89685.0
2022-04-12 12:00:00,50.84,50.85,50.76,50.8,70609.0,44.7251,44.7339,44.6547,44.6899,70609.0
2022-04-12 12:05:00,50.79,50.83,50.71,50.75,74498.0,44.6811,44.7163,44.6107,44.6459,74498.0
2022-04-12 12:10:00,50.75,50.77,50.69,50.75,110853.0,44.6459,44.6635,44.5931,44.6459,110853.0
2022-04-12 12:15:00,50.75,50.76,50.63,50.64,111157.0,44.6459,44.6547,44.5404,44.5492,111157.0
2022-04-12 12:20:00,50.64,50.68,50.6,50.61,90961.0,44.5492,44.5843,44.514,44.5228,90961.0
2022-04-12 12:25:00,50.61,50.63,50.56,50.62,141823.0,44.5228,44.5404,44.4788,44.5316,141823.0
2022-04-12 12:30:00,50.62,50.67,50.6,50.62,116852.0,44.5316,44.5756,44.514,44.5316,116852.0
2022-04-12 12:35:00,50.62,50.65,50.58,50.64,87413.0,44.5316,44.558,44.4964,44.5492,87413.0
2022-04-12 12:40:00,50.64,50.71,50.6,50.61,173099.0,44.5492,44.6107,44.514,44.5228,173099.0
2022-04-12 12:45:00,50.6,50.65,50.59,50.64,102137.0,44.514,44.558,44.5052,44.5492,102137.0
2022-04-12 12:50:00,50.64,50.66,50.62,50.63,98805.0,44.5492,44.5668,44.5316,44.5404,98805.0
2022-04-12 12:55:00,50.64,50.67,50.63,50.66,82750.0,44.5492,44.5756,44.5404,44.5668,82750.0
2022-04-12 13:00:00,50.65,50.67,50.54,50.59,123505.0,44.558,44.5756,44.4612,44.5052,123505.0
2022-04-12 13:05:00,50.6,50.67,50.6,50.66,67448.0,44.514,44.5756,44.514,44.5668,67448.0
2022-04-12 13:10:00,50.66,50.72,50.62,50.67,199543.0,44.5668,44.6195,44.5316,44.5756,199543.0
2022-04-12 13:15:00,50.67,50.68,50.62,50.65,62073.0,44.5756,44.5843,44.5316,44.558,62073.0
2022-04-12 13:20:00,50.66,50.72,50.64,50.69,180541.0,44.5668,44.6195,44.5492,44.5931,180541.0
2022-04-12 13:25:00,50.69,50.71,50.63,50.66,80366.0,44.5931,44.6107,44.5404,44.5668,80366.0
2022-04-12 13:30:00,50.66,50.67,50.57,50.59,90052.0,44.5668,44.5756,44.4876,44.5052,90052.0
2022-04-12 13:35:00,50.59,50.61,50.55,50.55,109095.0,44.5052,44.5228,44.47,44.47,109095.0
2022-04-12 13:40:00,50.56,50.56,50.48,50.48,123985.0,44.4788,44.4788,44.4084,44.4084,123985.0
2022-04-12 13:45:00,50.49,50.52,50.45,50.51,116826.0,44.4172,44.4436,44.382,44.4348,116826.0
2022-04-12 13:50:00,50.51,50.51,50.38,50.41,134206.0,44.4348,44.4348,44.3204,44.3468,134206.0
2022-04-12 13:55:00,50.41,50.47,50.36,50.47,210064.0,44.3468,44.3996,44.3028,44.3996,210064.0
2022-04-12 14:00:00,50.47,50.48,50.38,50.48,126446.0,44.3996,44.4084,44.3204,44.4084,126446.0
2022-04-12 14:05:00,50.47,50.54,50.47,50.48,109582.0,44.3996,44.4612,44.3996,44.4084,109582.0
2022-04-12 14:10:00,50.47,50.48,50.37,50.4,99168.0,44.3996,44.4084,44.3116,44.338,99168.0
2022-04-12 14:15:00,50.39,50.39,50.29,50.37,151017.0,44.3292,44.3292,44.2413,44.3116,151017.0
2022-04-12 14:20:00,50.37,50.37,50.31,50.31,97288.0,44.3116,44.3116,44.2589,44.2589,97288.0
2022-04-12 14:25:00,50.31,50.36,50.28,50.3,148964.0,44.2589,44.3028,44.2325,44.2501,148964.0
2022-04-12 14:30:00,50.3,50.3,50.17,50.22,186507.0,44.2501,44.2501,44.1357,44.1797,186507.0
2022-04-12 14:35:00,50.22,50.3,50.2,50.29,195279.0,44.1797,44.2501,44.1621,44.2413,195279.0
2022-04-12 14:40:00,50.29,50.3,50.24,50.3,111805.0,44.2413,44.2501,44.1973,44.2501,111805.0
2022-04-12 14:45:00,50.3,50.35,50.28,50.3,166264.0,44.2501,44.294,44.2325,44.2501,166264.0
2022-04-12 14:50:00,50.3,50.36,50.27,50.34,155661.0,44.2501,44.3028,44.2237,44.2852,155661.0
2022-04-12 14:55:00,50.34,50.38,50.26,50.28,123015.0,44.2852,44.3204,44.2149,44.2325,123015.0
2022-04-12 15:00:00,50.27,50.29,50.18,50.21,178604.0,44.2237,44.2413,44.1445,44.1709,178604.0
2022-04-12 15:05:00,50.21,50.24,50.11,50.13,85993.0,44.1709,44.1973,44.0829,44.1005,85993.0
2022-04-12 15:10:00,50.13,50.16,50.05,50.12,192856.0,44.1005,44.1269,44.0301,44.0917,192856.0
2022-04-12 15:15:00,50.12,50.19,50.12,50.18,150185.0,44.0917,44.1533,44.0917,44.1445,150185.0
2022-04-12 15:20:00,50.18,50.21,50.17,50.18,153134.0,44.1445,44.1709,44.1357,44.1445,153134.0
2022-04-12 15:25:00,50.18,50.18,50.07,50.12,220203.0,44.1445,44.1445,44.0477,44.0917,220203.0
2022-04-12 15:30:00,50.11,50.17,50.09,50.16,267073.0,44.0829,44.1357,44.0653,44.1269,267073.0
2022-04-12 15:35:00,50.16,50.23,50.12,50.19,306474.0,44.1269,44.1885,44.0917,44.1533,306474.0
2022-04-12 15:40:00,50.2,50.26,50.18,50.24,317292.0,44.1621,44.2149,44.1445,44.1973,317292.0
2022-04-12 15:45:00,50.24,50.34,50.21,50.32,548372.0,44.1973,44.2852,44.1709,44.2676,548372.0
2022-04-12 15:50:00,50.31,50.34,50.25,50.3,459626.0,44.2589,44.2852,44.2061,44.2501,459626.0
2022-04-12 15:55:00,50.3,50.39,50.29,50.3,921181.0,44.2501,44.3292,44.2413,44.2501,921181.0
2022-04-13 09:30:00,49.28,50.0,49.2,49.94,997584.0,43.3527,43.9861,43.2824,43.9334,997584.0
2022-04-13 09:35:00,49.94,50.07,49.73,49.77,330773.0,43.9334,44.0477,43.7486,43.7838,330773.0
2022-04-13 09:40:00,49.77,50.01,49.74,49.85,384429.0,43.7838,43.9949,43.7574,43.8542,384429.0
2022-04-13 09:45:00,49.87,49.91,49.63,49.65,286841.0,43.8718,43.907,43.6606,43.6782,286841.0
2022-04-13 09:50:00,49.65,49.98,49.64,49.9,404953.0,43.6782,43.9685,43.6694,43.8982,404953.0
2022-04-13 09:55:00,49.89,49.99,49.84,49.86,290438.0,43.8894,43.9773,43.8454,43.863,290438.0
2022-04-13 10:00:00,49.87,50.06,49.82,49.97,226221.0,43.8718,44.0389,43.8278,43.9597,226221.0
2022-04-13 10:05:00,49.96,50.09,49.76,49.8,366429.0,43.9509,44.0653,43.775,43.8102,366429.0
2022-04-13 10:10:00,49.8,49.93,49.6,49.62,469612.0,43.8102,43.9246,43.6342,43.6518,469612.0
2022-04-13 10:15:00,49.63,49.92,49.62,49.82,249331.0,43.6606,43.9158,43.6518,43.8278,249331.0
2022-04-13 10:20:00,49.82,49.82,49.6,49.75,255165.0,43.8278,43.8278,43.6342,43.7662,255165.0
2022-04-13 10:25:00,49.75,49.75,49.45,49.47,408329.0,43.7662,43.7662,43.5023,43.5199,408329.0
2022-04-13 10:30:00,49.46,49.63,49.44,49.59,431948.0,43.5111,43.6606,43.4935,43.6255,431948.0
2022-04-13 10:35:00,49.58,49.58,49.42,49.45,175164.0,43.6167,43.6167,43.4759,43.5023,175164.0
2022-04-13 10:40:00,49.44,49.6,49.39,49.59,238782.0,43.4935,43.6342,43.4495,43.6255,238782.0
2022-04-13 10:45:00,49.59,49.59,49.47,49.47,129981.0,43.6255,43.6255,43.5199,43.5199,129981.0
2022-04-13 10:50:00,49.48,49.59,49.48,49.58,133127.0,43.5287,43.6255,43.5287,43.6167,133127.0
2022-04-13 10:55:00,49.57,49.75,49.47,49.52,355252.0,43.6079,43.7662,43.5199,43.5639,355252.0
2022-04-13 11:00:00,49.51,49.57,49.46,49.54,172644.0,43.5551,43.6079,43.5111,43.5815,172644.0
2022-04-13 11:05:00,49.55,49.59,49.49,49.55,135682.0,43.5903,43.6255,43.5375,43.5903,135682.0
2022-04-13 11:10:00,49.55,49.7,49.55,49.7,129509.0,43.5903,43.7222,43.5903,43.7222,129509.0
2022-04-13 11:15:00,49.7,49.77,49.66,49.77,102070.0,43.7222,43.7838,43.687,43.7838,102070.0
2022-04-13 11:20:00,49.77,49.9,49.75,49.9,142734.0,43.7838,43.8982,43.7662,43.8982,142734.0
2022-04-13 11:25:00,49.9,50.01,49.86,49.98,165703.0,43.8982,43.9949,43.863,43.9685,165703.0
2022-04-13 11:30:00,49.98,50.1,49.97,50.09,168070.0,43.9685,44.0741,43.9597,44.0653,168070.0
2022-04-13 11:35:00,50.09,50.12,49.96,50.0,147462.0,44.0653,44.0917,43.9509,43.9861,147462.0
2022-04-13 11:40:00,50.01,50.05,49.97,50.0,178834.0,43.9949,44.0301,43.9597,43.9861,178834.0
2022-04-13 11:45:00,49.99,50.01,49.95,49.98,119068.0,43.9773,43.9949,43.9422,43.9685,119068.0
2022-04-13 11:50:00,49.98,50.0,49.89,49.91,152943.0,43.9685,43.9861,43.8894,43.907,152943.0
2022-04-13 11:55:00,49.91,49.92,49.86,49.91,163848.0,43.907,43.9158,43.863,43.907,163848.0
2022-04-13 12:00:00,49.9,49.92,49.86,49.91,143119.0,43.8982,43.9158,43.863,43.907,143119.0
2022-04-13 12:05:00,49.91,49.96,49.88,49.91,104122.0,43.907,43.9509,43.8806,43.907,104122.0
2022-04-13 12:10:00,49.9,49.91,49.83,49.86,103202.0,43.8982,43.907,43.8366,43.863,103202.0
2022-04-13 12:15:00,49.86,49.86,49.81,49.82,123780.0,43.863,43.863,43.819,43.8278,123780.0
2022-04-13 12:20:00,49.82,49.86,49.77,49.85,155688.0,43.8278,43.863,43.7838,43.8542,155688.0
2022-04-13 12:25:00,49.86,49.91,49.74,49.79,227307.0,43.863,43.907,43.7574,43.8014,227307.0
2022-04-13 12:30:00,49.79,49.81,49.67,49.72,148153.0,43.8014,43.819,43.6958,43.7398,148153.0
2022-04-13 12:35:00,49.73,49.77,49.7,49.72,141772.0,43.7486,43.7838,43.7222,43.7398,141772.0
2022-04-13 12:40:00,49.71,49.8,49.7,49.78,246191.0,43.731,43.8102,43.7222,43.7926,246191.0
2022-04-13 12:45:00,49.78,49.78,49.72,49.75,77255.0,43.7926,43.7926,43.7398,43.7662,77255.0
2022-04-13 12:50:00,49.74,49.75,49.69,49.71,93116.0,43.7574,43.7662,43.7134,43.731,93116.0
2022-04-13 12:55:00,49.71,49.72,49.61,49.67,123788.0,43.731,43.7398,43.643,43.6958,123788.0
2022-04-13 13:00:00,49.67,49.79,49.67,49.78,152987.0,43.6958,43.8014,43.6958,43.7926,152987.0
2022-04-13 13:05:00,49.77,49.83,49.75,49.83,103231.0,43.7838,43.8366,43.7662,43.8366,103231.0
2022-04-13 13:10:00,49.83,49.94,49.8,49.87,226957.0,43.8366,43.9334,43.8102,43.8718,226957.0
2022-04-13 13:15:00,49.87,49.91,49.82,49.86,94646.0,43.8718,43.907,43.8278,43.863,94646.0
2022-04-13 13:20:00,49.85,49.94,49.85,49.89,91761.0,43.8542,43.9334,43.8542,43.8894,91761.0
2022-04-13 13:25:00,49.89,49.95,49.86,49.86,99499.0,43.8894,43.9422,43.863,43.863,99499.0
2022-04-13 13:30:00,49.86,49.9,49.83,49.83,51627.0,43.863,43.8982,43.8366,43.8366,51627.0
2022-04-13 13:35:00,49.84,49.88,49.82,49.87,119796.0,43.8454,43.8806,43.8278,43.8718,119796.0
2022-04-13 13:40:00,49.87,49.93,49.87,49.93,91817.0,43.8718,43.9246,43.8718,43.9246,91817.0
2022-04-13 13:45:00,49.92,49.99,49.91,49.98,77562.0,43.9158,43.9773,43.907,43.9685,77562.0
2022-04-13 13:50:00,49.98,50.03,49.97,49.98,129477.0,43.9685,44.0125,43.9597,43.9685,129477.0
2022-04-13 13:55:00,49.98,50.01,49.93,49.98,118173.0,43.9685,43.9949,43.9246,43.9685,118173.0
2022-04-13 14:00:00,49.99,49.99,49.92,49.95,140489.0,43.9773,43.9773,43.9158,43.9422,140489.0
2022-04-13 14:05:00,49.94,50.09,49.94,50.03,212302.0,43.9334,44.0653,43.9334,44.0125,212302.0
2022-04-13 14:10:00,50.02,50.03,49.95,49.99,143361.0,44.0037,44.0125,43.9422,43.9773,143361.0
2022-04-13 14:15:00,49.99,50.05,49.98,50.02,141922.0,43.9773,44.0301,43.9685,44.0037,141922.0
2022-04-13 14:20:00,50.02,50.03,49.99,50.03,89200.0,44.0037,44.0125,43.9773,44.0125,89200.0
2022-04-13 14:25:00,50.03,50.04,49.97,49.98,123188.0,44.0125,44.0213,43.9597,43.9685,123188.0
2022-04-13 14:30:00,49.98,50.02,49.95,50.0,133999.0,43.9685,44.0037,43.9422,43.9861,133999.0
2022-04-13 14:35:00,50.01,50.03,49.96,49.98,119783.0,43.9949,44.0125,43.9509,43.9685,119783.0
2022-04-13 14:40:00,49.98,50.01,49.95,50.0,92822.0,43.9685,43.9949,43.9422,43.9861,92822.0
2022-04-13 14:45:00,50.01,50.01,49.93,49.98,121776.0,43.9949,43.9949,43.9246,43.9685,121776.0
2022-04-13 14:50:00,49.98,50.03,49.96,50.0,242988.0,43.9685,44.0125,43.9509,43.9861,242988.0
2022-04-13 14:55:00,50.0,50.01,49.95,49.97,114092.0,43.9861,43.9949,43.9422,43.9597,114092.0
2022-04-13 15:00:00,49.96,49.98,49.89,49.93,146144.0,43.9509,43.9685,43.8894,43.9246,146144.0
2022-04-13 15:05:00,49.93,50.0,49.93,49.98,176931.0,43.9246,43.9861,43.9246,43.9685,176931.0
2022-04-13 15:10:00,49.97,50.02,49.97,49.98,180295.0,43.9597,44.0037,43.9597,43.9685,180295.0
2022-04-13 15:15:00,49.98,50.07,49.98,50.07,146581.0,43.9685,44.0477,43.9685,44.0477,146581.0
2022-04-13 15:20:00,50.07,50.11,50.04,50.08,192891.0,44.0477,44.0829,44.0213,44.0565,192891.0
2022-04-13 15:25:00,50.09,50.13,50.04,50.1,229876.0,44.0653,44.1005,44.0213,44.0741,229876.0
2022-04-13 15:30:00,50.1,50.1,50.03,50.05,270968.0,44.0741,44.0741,44.0125,44.0301,270968.0
2022-04-13 15:35:00,50.05,50.11,50.02,50.11,288814.0,44.0301,44.0829,44.0037,44.0829,288814.0
2022-04-13 15:40:00,50.11,50.14,50.07,50.13,382363.0,44.0829,44.1093,44.0477,44.1005,382363.0
2022-04-13 15:45:00,50.13,50.14,50.07,50.1,380372.0,44.1005,44.1093,44.0477,44.0741,380372.0
2022-04-13 15:50:00,50.1,50.16,50.09,50.14,790241.0,44.0741,44.1269,44.0653,44.1093,790241.0
2022-04-13 15:55:00,50.14,50.18,50.07,50.15,1000036.0,44.1093,44.1445,44.0477,44.1181,1000036.0
2022-04-14 09:30:00,50.66,51.25,50.28,51.05,1457682.0,44.5668,45.0858,44.2325,44.9098,1457682.0
2022-04-14 09:35:00,51.03,51.9,51.0,51.42,1042993.0,44.8923,45.6576,44.8659,45.2353,1042993.0
2022-04-14 09:40:00,51.41,51.42,50.99,51.05,823133.0,45.2265,45.2353,44.8571,44.9098,823133.0
2022-04-14 09:45:00,51.05,51.26,50.87,50.99,670136.0,44.9098,45.0946,44.7515,44.8571,670136.0
2022-04-14 09:50:00,50.98,51.18,50.84,51.18,565358.0,44.8483,45.0242,44.7251,45.0242,565358.0
2022-04-14 09:55:00,51.18,51.2,50.98,51.08,436383.0,45.0242,45.0418,44.8483,44.9362,436383.0
2022-04-14 10:00:00,51.08,51.49,51.06,51.49,614611.0,44.9362,45.2969,44.9186,45.2969,614611.0
2022-04-14 10:05:00,51.48,51.5,51.23,51.26,460661.0,45.2881,45.3057,45.0682,45.0946,460661.0
2022-04-14 10:10:00,51.27,51.28,51.06,51.13,461461.0,45.1034,45.1122,44.9186,44.9802,461461.0
2022-04-14 10:15:00,51.13,51.29,50.94,51.25,448422.0,44.9802,45.121,44.8131,45.0858,448422.0
2022-04-14 10:20:00,51.25,51.29,51.07,51.28,464441.0,45.0858,45.121,44.9274,45.1122,464441.0
2022-04-14 10:25:00,51.29,51.33,51.13,51.2,481298.0,45.121,45.1562,44.9802,45.0418,481298.0
2022-04-14 10:30:00,51.2,51.47,51.19,51.46,361777.0,45.0418,45.2793,45.033,45.2705,361777.0
2022-04-14 10:35:00,51.46,51.54,51.25,51.26,388660.0,45.2705,45.3409,45.0858,45.0946,388660.0
2022-04-14 10:40:00,51.26,51.31,51.04,51.11,338535.0,45.0946,45.1386,44.901,44.9626,338535.0
2022-04-14 10:45:00,51.12,51.17,50.96,51.05,343636.0,44.9714,45.0154,44.8307,44.9098,343636.0
2022-04-14 10:50:00,51.05,51.05,50.77,50.83,302587.0,44.9098,44.9098,44.6635,44.7163,302587.0
2022-04-14 10:55:00,50.83,51.06,50.8,50.96,624372.0,44.7163,44.9186,44.6899,44.8307,624372.0
2022-04-14 11:00:00,50.96,51.04,50.85,50.99,254662.0,44.8307,44.901,44.7339,44.8571,254662.0
2022-04-14 11:05:00,51.0,51.06,50.91,51.04,213364.0,44.8659,44.9186,44.7867,44.901,213364.0
2022-04-14 11:10:00,51.04,51.14,50.93,51.08,175707.0,44.901,44.989,44.8043,44.9362,175707.0
2022-04-14 11:15:00,51.09,51.29,51.07,51.28,240323.0,44.945,45.121,44.9274,45.1122,240323.0
2022-04-14 11:20:00,51.28,51.48,51.24,51.47,290491.0,45.1122,45.2881,45.077,45.2793,290491.0
2022-04-14 11:25:00,51.47,51.54,51.24,51.3,457848.0,45.2793,45.3409,45.077,45.1298,457848.0
2022-04-14 11:30:00,51.29,51.42,51.14,51.18,523576.0,45.121,45.2353,44.989,45.0242,523576.0
2022-04-14 11:35:00,51.17,51.36,51.08,51.3,345131.0,45.0154,45.1826,44.9362,45.1298,345131.0
2022-04-14 11:40:00,51.3,51.33,51.03,51.03,175886.0,45.1298,45.1562,44.8923,44.8923,175886.0
2022-04-14 11:45:00,51.03,51.04,50.85,50.86,239963.0,44.8923,44.901,44.7339,44.7427,239963.0
2022-04-14 11:50:00,50.86,50.96,50.82,50.86,220893.0,44.7427,44.8307,44.7075,44.7427,220893.0
2022-04-14 11:55:00,50.86,50.96,50.86,50.91,190633.0,44.7427,44.8307,44.7427,44.7867,190633.0
2022-04-14 12:00:00,50.91,50.95,50.83,50.84,231173.0,44.7867,44.8219,44.7163,44.7251,231173.0
2022-04-14 12:05:00,50.84,50.9,50.79,50.8,240091.0,44.7251,44.7779,44.6811,44.6899,240091.0
2022-04-14 12:10:00,50.79,50.9,50.74,50.84,216746.0,44.6811,44.7779,44.6371,44.7251,216746.0
2022-04-14 12:15:00,50.85,50.9,50.82,50.87,149376.0,44.7339,44.7779,44.7075,44.7515,149376.0
2022-04-14 12:20:00,50.88,50.88,50.83,50.85,141642.0,44.7603,44.7603,44.7163,44.7339,141642.0
2022-04-14 12:25:00,50.85,50.87,50.74,50.78,194248.0,44.7339,44.7515,44.6371,44.6723,194248.0
2022-04-14 12:30:00,50.77,50.79,50.63,50.71,197814.0,44.6635,44.6811,44.5404,44.6107,197814.0
2022-04-14 12:35:00,50.71,50.74,50.53,50.55,236531.0,44.6107,44.6371,44.4524,44.47,236531.0
2022-04-14 12:40:00,50.55,50.61,50.48,50.51,204102.0,44.47,44.5228,44.4084,44.4348,204102.0
2022-04-14 12:45:00,50.51,50.53,50.4,50.48,168593.0,44.4348,44.4524,44.338,44.4084,168593.0
2022-04-14 12:50:00,50.48,50.54,50.41,50.43,179050.0,44.4084,44.4612,44.3468,44.3644,179050.0
2022-04-14 12:55:00,50.42,50.54,50.42,50.52,294669.0,44.3556,44.4612,44.3556,44.4436,294669.0
2022-04-14 13:00:00,50.52,50.72,50.46,50.69,260113.0,44.4436,44.6195,44.3908,44.5931,260113.0
2022-04-14 13:05:00,50.69,50.72,50.58,50.62,132263.0,44.5931,44.6195,44.4964,44.5316,132263.0
2022-04-14 13:10:00,50.62,50.71,50.56,50.65,143761.0,44.5316,44.6107,44.4788,44.558,143761.0
2022-04-14 13:15:00,50.65,50.71,50.63,50.66,126994.0,44.558,44.6107,44.5404,44.5668,126994.0
2022-04-14 13:20:00,50.66,50.76,50.66,50.71,182481.0,44.5668,44.6547,44.5668,44.6107,182481.0
2022-04-14 13:25:00,50.71,50.76,50.68,50.72,133715.0,44.6107,44.6547,44.5843,44.6195,133715.0
2022-04-14 13:30:00,50.72,50.72,50.6,50.64,216186.0,44.6195,44.6195,44.514,44.5492,216186.0
2022-04-14 13:35:00,50.64,50.69,50.51,50.55,146198.0,44.5492,44.5931,44.4348,44.47,146198.0
2022-04-14 13:40:00,50.55,50.69,50.49,50.64,177080.0,44.47,44.5931,44.4172,44.5492,177080.0
2022-04-14 13:45:00,50.64,50.67,50.57,50.6,137654.0,44.5492,44.5756,44.4876,44.514,137654.0
2022-04-14 13:50:00,50.61,50.61,50.54,50.55,139068.0,44.5228,44.5228,44.4612,44.47,139068.0
2022-04-14 13:55:00,50.55,50.71,50.55,50.7,197286.0,44.47,44.6107,44.47,44.6019,197286.0
2022-04-14 14:00:00,50.71,50.86,50.7,50.8,219831.0,44.6107,44.7427,44.6019,44.6899,219831.0
2022-04-14 14:05:00,50.8,50.85,50.77,50.84,209227.0,44.6899,44.7339,44.6635,44.7251,209227.0
2022-04-14 14:10:00,50.84,50.95,50.83,50.89,207019.0,44.7251,44.8219,44.7163,44.7691,207019.0
2022-04-14 14:15:00,50.89,50.9,50.77,50.78,113149.0,44.7691,44.7779,44.6635,44.6723,113149.0
2022-04-14 14:20:00,50.78,50.8,50.73,50.79,199983.0,44.6723,44.6899,44.6283,44.6811,199983.0
2022-04-14 14:25:00,50.79,50.91,50.77,50.91,188306.0,44.6811,44.7867,44.6635,44.7867,188306.0
2022-04-14 14:30:00,50.91,50.94,50.8,50.86,207358.0,44.7867,44.8131,44.6899,44.7427,207358.0
2022-04-14 14:35:00,50.86,50.91,50.77,50.89,192183.0,44.7427,44.7867,44.6635,44.7691,192183.0
2022-04-14 14:40:00,50.89,50.92,50.83,50.84,148809.0,44.7691,44.7955,44.7163,44.7251,148809.0
2022-04-14 14:45:00,50.84,51.03,50.83,51.01,257622.0,44.7251,44.8923,44.7163,44.8747,257622.0
2022-04-14 14:50:00,51.02,51.03,50.92,50.93,196195.0,44.8835,44.8923,44.7955,44.8043,196195.0
2022-04-14 14:55:00,50.94,50.95,50.84,50.94,349028.0,44.8131,44.8219,44.7251,44.8131,349028.0
2022-04-14 15:00:00,50.95,51.0,50.9,50.98,148259.0,44.8219,44.8659,44.7779,44.8483,148259.0
2022-04-14 15:05:00,50.98,51.02,50.92,50.93,163741.0,44.8483,44.8835,44.7955,44.8043,163741.0
2022-04-14 15:10:00,50.94,51.03,50.9,51.01,206333.0,44.8131,44.8923,44.7779,44.8747,206333.0
2022-04-14 15:15:00,51.01,51.14,51.0,51.1,240427.0,44.8747,44.989,44.8659,44.9538,240427.0
2022-04-14 15:20:00,51.1,51.11,51.02,51.06,232229.0,44.9538,44.9626,44.8835,44.9186,232229.0
2022-04-14 15:25:00,51.05,51.06,50.95,51.04,239220.0,44.9098,44.9186,44.8219,44.901,239220.0
2022-04-14 15:30:00,51.04,51.09,51.0,51.03,372529.0,44.901,44.945,44.8659,44.8923,372529.0
2022-04-14 15:35:00,51.03,51.11,51.02,51.08,260489.0,44.8923,44.9626,44.8835,44.9362,260489.0
2022-04-14 15:40:00,51.08,51.11,51.03,51.08,371075.0,44.9362,44.9626,44.8923,44.9362,371075.0
2022-04-14 15:45:00,51.08,51.11,51.01,51.02,576208.0,44.9362,44.9626,44.8747,44.8835,576208.0
2022-04-14 15:50:00,51.02,51.04,50.97,51.04,817057.0,44.8835,44.901,44.8395,44.901,817057.0
2022-04-14 15:55:00,51.04,51.07,50.83,50.97,1642100.0,44.901,44.9274,44.7163,44.8395,1642100.0
2022-04-18 09:30:00,50.84,51.22,50.78,51.19,440256.0,44.7251,45.0594,44.6723,45.033,440256.0
2022-04-18 09:35:00,51.17,51.61,51.16,51.57,383725.0,45.0154,45.4025,45.0066,45.3673,383725.0
2022-04-18 09:40:00,51.55,51.98,51.47,51.95,862755.0,45.3497,45.728,45.2793,45.7016,862755.0
2022-04-18 09:45:00,51.94,52.02,51.77,51.91,461536.0,45.6928,45.7632,45.5432,45.6664,461536.0
2022-04-18 09:50:00,51.93,52.09,51.78,51.96,582888.0,45.684,45.8248,45.552,45.7104,582888.0
2022-04-18 09:55:00,51.96,52.04,51.68,51.87,631121.0,45.7104,45.7808,45.4641,45.6312,631121.0
2022-04-18 10:00:00,51.87,52.12,51.82,52.11,380324.0,45.6312,45.8512,45.5872,45.8424,380324.0
2022-04-18 10:05:00,52.12,52.14,51.96,52.04,411888.0,45.8512,45.8687,45.7104,45.7808,411888.0
2022-04-18 10:10:00,52.04,52.17,51.99,52.15,384929.0,45.7808,45.8951,45.7368,45.8775,384929.0
2022-04-18 10:15:00,52.14,52.31,52.1,52.24,358823.0,45.8687,46.0183,45.8336,45.9567,358823.0
2022-04-18 10:20:00,52.23,52.32,52.14,52.29,365196.0,45.9479,46.0271,45.8687,46.0007,365196.0
2022-04-18 10:25:00,52.28,52.32,52.18,52.31,301654.0,45.9919,46.0271,45.9039,46.0183,301654.0
2022-04-18 10:30:00,52.32,52.51,52.3,52.5,319954.0,46.0271,46.1942,46.0095,46.1854,319954.0
2022-04-18 10:35:00,52.5,52.62,52.43,52.54,477406.0,46.1854,46.291,46.1239,46.2206,477406.0
2022-04-18 10:40:00,52.58,52.66,52.54,52.65,335556.0,46.2558,46.3262,46.2206,46.3174,335556.0
2022-04-18 10:45:00,52.64,52.72,52.6,52.69,221862.0,46.3086,46.379,46.2734,46.3526,221862.0
2022-04-18 10:50:00,52.68,52.91,52.67,52.84,395321.0,46.3438,46.5461,46.335,46.4846,395321.0
2022-04-18 10:55:00,52.84,52.85,52.76,52.81,226026.0,46.4846,46.4933,46.4142,46.4582,226026.0
2022-04-18 11:00:00,52.82,52.84,52.72,52.79,214719.0,46.467,46.4846,46.379,46.4406,214719.0
2022-04-18 11:05:00,52.8,52.83,52.76,52.79,197536.0,46.4494,46.4758,46.4142,46.4406,197536.0
2022-04-18 11:10:00,52.79,52.9,52.79,52.83,165870.0,46.4406,46.5373,46.4406,46.4758,165870.0
2022-04-18 11:15:00,52.82,52.9,52.79,52.84,227571.0,46.467,46.5373,46.4406,46.4846,227571.0
2022-04-18 11:20:00,52.84,52.89,52.72,52.76,197232.0,46.4846,46.5285,46.379,46.4142,197232.0
2022-04-18 11:25:00,52.76,52.78,52.64,52.67,184164.0,46.4142,46.4318,46.3086,46.335,184164.0
2022-04-18 11:30:00,52.66,52.74,52.54,52.57,307896.0,46.3262,46.3966,46.2206,46.247,307896.0
2022-04-18 11:35:00,52.57,52.58,52.41,52.44,250480.0,46.247,46.2558,46.1063,46.1327,250480.0
2022-04-18 11:40:00,52.44,52.47,52.32,52.37,276178.0,46.1327,46.1591,46.0271,46.0711,276178.0
2022-04-18 11:45:00,52.37,52.42,52.27,52.29,343011.0,46.0711,46.1151,45.9831,46.0007,343011.0
2022-04-18 11:50:00,52.28,52.41,52.27,52.39,242070.0,45.9919,46.1063,45.9831,46.0887,242070.0
2022-04-18 11:55:00,52.4,52.6,52.4,52.58,207803.0,46.0975,46.2734,46.0975,46.2558,207803.0
2022-04-18 12:00:00,52.58,52.63,52.54,52.59,182334.0,46.2558,46.2998,46.2206,46.2646,182334.0
2022-04-18 12:05:00,52.6,52.72,52.59,52.6,258107.0,46.2734,46.379,46.2646,46.2734,258107.0
2022-04-18 12:10:00,52.61,52.63,52.54,52.57,89935.0,46.2822,46.2998,46.2206,46.247,89935.0
2022-04-18 12:15:00,52.57,52.58,52.46,52.47,170037.0,46.247,46.2558,46.1503,46.1591,170037.0
2022-04-18 12:20:00,52.48,52.55,52.45,52.54,150347.0,46.1679,46.2294,46.1415,46.2206,150347.0
2022-04-18 12:25:00,52.53,52.55,52.48,52.53,152017.0,46.2118,46.2294,46.1679,46.2118,152017.0
2022-04-18 12:30:00,52.53,52.55,52.46,52.5,161031.0,46.2118,46.2294,46.1503,46.1854,161031.0
2022-04-18 12:35:00,52.5,52.63,52.5,52.62,149436.0,46.1854,46.2998,46.1854,46.291,149436.0
2022-04-18 12:40:00,52.62,52.68,52.61,52.68,108679.0,46.291,46.3438,46.2822,46.3438,108679.0
2022-04-18 12:45:00,52.67,52.77,52.66,52.75,154693.0,46.335,46.423,46.3262,46.4054,154693.0
2022-04-18 12:50:00,52.75,52.85,52.72,52.85,121095.0,46.4054,46.4933,46.379,46.4933,121095.0
2022-04-18 12:55:00,52.85,52.87,52.78,52.8,163615.0,46.4933,46.5109,46.4318,46.4494,163615.0
2022-04-18 13:00:00,52.8,52.84,52.76,52.76,96314.0,46.4494,46.4846,46.4142,46.4142,96314.0
2022-04-18 13:05:00,52.76,52.9,52.76,52.89,243349.0,46.4142,46.5373,46.4142,46.5285,243349.0
2022-04-18 13:10:00,52.89,52.96,52.88,52.93,178809.0,46.5285,46.5901,46.5197,46.5637,178809.0
2022-04-18 13:15:00,52.93,52.94,52.86,52.88,98937.0,46.5637,46.5725,46.5021,46.5197,98937.0
2022-04-18 13:20:00,52.88,52.94,52.87,52.88,154028.0,46.5197,46.5725,46.5109,46.5197,154028.0
2022-04-18 13:25:00,52.88,52.92,52.84,52.91,101001.0,46.5197,46.5549,46.4846,46.5461,101001.0
2022-04-18 13:30:00,52.92,53.08,52.91,53.08,269785.0,46.5549,46.6957,46.5461,46.6957,269785.0
2022-04-18 13:35:00,53.08,53.16,53.04,53.15,213695.0,46.6957,46.7661,46.6605,46.7573,213695.0
2022-04-18 13:40:00,53.15,53.21,53.12,53.12,180705.0,46.7573,46.81,46.7309,46.7309,180705.0
2022-04-18 13:45:00,53.12,53.15,53.08,53.12,194301.0,46.7309,46.7573,46.6957,46.7309,194301.0
2022-04-18 13:50:00,53.12,53.16,53.1,53.13,218787.0,46.7309,46.7661,46.7133,46.7397,218787.0
2022-04-18 13:55:00,53.12,53.19,53.01,53.04,334375.0,46.7309,46.7925,46.6341,46.6605,334375.0
2022-04-18 14:00:00,53.04,53.08,53.02,53.05,130085.0,46.6605,46.6957,46.6429,46.6693,130085.0
2022-04-18 14:05:00,53.05,53.07,52.97,52.98,138384.0,46.6693,46.6869,46.5989,46.6077,138384.0
2022-04-18 14:10:00,52.98,52.99,52.91,52.95,126882.0,46.6077,46.6165,46.5461,46.5813,126882.0
2022-04-18 14:15:00,52.96,53.03,52.87,52.93,289669.0,46.5901,46.6517,46.5109,46.5637,289669.0
2022-04-18 14:20:00,52.92,53.02,52.88,53.01,132804.0,46.5549,46.6429,46.5197,46.6341,132804.0
2022-04-18 14:25:00,53.02,53.04,52.87,52.88,189675.0,46.6429,46.6605,46.5109,46.5197,189675.0
2022-04-18 14:30:00,52.88,52.95,52.86,52.93,130658.0,46.5197,46.5813,46.5021,46.5637,130658.0
2022-04-18 14:35:00,52.92,52.94,52.88,52.9,139088.0,46.5549,46.5725,46.5197,46.5373,139088.0
2022-04-18 14:40:00,52.9,52.91,52.76,52.77,123984.0,46.5373,46.5461,46.4142,46.423,123984.0
2022-04-18 14:45:00,52.78,52.79,52.71,52.72,168447.0,46.4318,46.4406,46.3702,46.379,168447.0
2022-04-18 14:50:00,52.72,52.78,52.7,52.73,195865.0,46.379,46.4318,46.3614,46.3878,195865.0
2022-04-18 14:55:00,52.72,52.73,52.63,52.66,210507.0,46.379,46.3878,46.2998,46.3262,210507.0
2022-04-18 15:00:00,52.66,52.69,52.62,52.62,160763.0,46.3262,46.3526,46.291,46.291,160763.0
2022-04-18 15:05:00,52.62,52.66,52.58,52.58,179109.0,46.291,46.3262,46.2558,46.2558,179109.0
2022-04-18 15:10:00,52.59,52.64,52.51,52.53,217988.0,46.2646,46.3086,46.1942,46.2118,217988.0
2022-04-18 15:15:00,52.54,52.56,52.46,52.5,183481.0,46.2206,46.2382,46.1503,46.1854,183481.0
2022-04-18 15:20:00,52.5,52.51,52.34,52.41,186491.0,46.1854,46.1942,46.0447,46.1063,186491.0
2022-04-18 15:25:00,52.42,52.42,52.34,52.37,234969.0,46.1151,46.1151,46.0447,46.0711,234969.0
2022-04-18 15:30:00,52.36,52.37,52.25,52.28,206672.0,46.0623,46.0711,45.9655,45.9919,206672.0
2022-04-18 15:35:00,52.28,52.32,52.23,52.28,261371.0,45.9919,46.0271,45.9479,45.9919,261371.0
2022-04-18 15:40:00,52.28,52.28,52.18,52.22,502939.0,45.9919,45.9919,45.9039,45.9391,502939.0
2022-04-18 15:45:00,52.21,52.23,52.11,52.2,544974.0,45.9303,45.9479,45.8424,45.9215,544974.0
2022-04-18 15:50:00,52.19,52.29,52.12,52.27,704521.0,45.9127,46.0007,45.8512,45.9831,704521.0
2022-04-18 15:55:00,52.26,52.35,52.24,52.35,1417792.0,45.9743,46.0535,45.9567,46.0535,1417792.0
2022-04-19 09:30:00,52.73,53.15,52.73,53.06,717888.0,46.3878,46.7573,46.3878,46.6781,717888.0
2022-04-19 09:35:00,53.05,53.05,52.51,52.62,493383.0,46.6693,46.6693,46.1942,46.291,493383.0
2022-04-19 09:40:00,52.61,53.0,52.61,52.99,434396.0,46.2822,46.6253,46.2822,46.6165,434396.0
2022-04-19 09:45:00,52.99,53.18,52.9,52.93,426115.0,46.6165,46.7837,46.5373,46.5637,426115.0
2022-04-19 09:50:00,52.93,52.95,52.74,52.8,349463.0,46.5637,46.5813,46.3966,46.4494,349463.0
2022-04-19 09:55:00,52.79,52.89,52.69,52.78,308802.0,46.4406,46.5285,46.3526,46.4318,308802.0
2022-04-19 10:00:00,52.78,52.79,52.58,52.62,414100.0,46.4318,46.4406,46.2558,46.291,414100.0
2022-04-19 10:05:00,52.62,52.77,52.57,52.74,250086.0,46.291,46.423,46.247,46.3966,250086.0
2022-04-19 10:10:00,52.73,52.77,52.56,52.63,219891.0,46.3878,46.423,46.2382,46.2998,219891.0
2022-04-19 10:15:00,52.62,52.64,52.5,52.54,250631.0,46.291,46.3086,46.1854,46.2206,250631.0
2022-04-19 10:20:00,52.53,52.7,52.53,52.66,187324.0,46.2118,46.3614,46.2118,46.3262,187324.0
2022-04-19 10:25:00,52.66,52.8,52.66,52.74,143851.0,46.3262,46.4494,46.3262,46.3966,143851.0
2022-04-19 10:30:00,52.73,52.84,52.67,52.82,158136.0,46.3878,46.4846,46.335,46.467,158136.0
2022-04-19 10:35:00,52.82,52.84,52.75,52.76,115796.0,46.467,46.4846,46.4054,46.4142,115796.0
2022-04-19 10:40:00,52.76,52.81,52.71,52.77,178375.0,46.4142,46.4582,46.3702,46.423,178375.0
2022-04-19 10:45:00,52.77,52.88,52.74,52.85,242635.0,46.423,46.5197,46.3966,46.4933,242635.0
2022-04-19 10:50:00,52.85,52.87,52.66,52.66,165854.0,46.4933,46.5109,46.3262,46.3262,165854.0
2022-04-19 10:55:00,52.66,52.74,52.62,52.69,222398.0,46.3262,46.3966,46.291,46.3526,222398.0
2022-04-19 11:00:00,52.7,52.75,52.62,52.73,251822.0,46.3614,46.4054,46.291,46.3878,251822.0
2022-04-19 11:05:00,52.73,52.78,52.69,52.75,220377.0,46.3878,46.4318,46.3526,46.4054,220377.0
2022-04-19 11:10:00,52.75,52.84,52.74,52.78,128858.0,46.4054,46.4846,46.3966,46.4318,128858.0
2022-04-19 11:15:00,52.78,52.84,52.73,52.8,165049.0,46.4318,46.4846,46.3878,46.4494,165049.0
2022-04-19 11:20:00,52.81,52.86,52.76,52.84,176257.0,46.4582,46.5021,46.4142,46.4846,176257.0
2022-04-19 11:25:00,52.84,52.9,52.79,52.86,339876.0,46.4846,46.5373,46.4406,46.5021,339876.0
2022-04-19 11:30:00,52.86,52.89,52.8,52.84,157757.0,46.5021,46.5285,46.4494,46.4846,157757.0
2022-04-19 11:35:00,52.84,52.86,52.74,52.8,224726.0,46.4846,46.5021,46.3966,46.4494,224726.0
2022-04-19 11:40:00,52.79,52.9,52.77,52.89,128143.0,46.4406,46.5373,46.423,46.5285,128143.0
2022-04-19 11:45:00,52.89,52.9,52.8,52.82,96145.0,46.5285,46.5373,46.4494,46.467,96145.0
2022-04-19 11:50:00,52.83,52.88,52.76,52.82,125584.0,46.4758,46.5197,46.4142,46.467,125584.0
2022-04-19 11:55:00,52.82,52.84,52.76,52.76,90634.0,46.467,46.4846,46.4142,46.4142,90634.0
2022-04-19 12:00:00,52.77,52.8,52.69,52.73,87352.0,46.423,46.4494,46.3526,46.3878,87352.0
2022-04-19 12:05:00,52.73,52.8,52.66,52.8,151648.0,46.3878,46.4494,46.3262,46.4494,151648.0
2022-04-19 12:10:00,52.79,52.85,52.76,52.78,210793.0,46.4406,46.4933,46.4142,46.4318,210793.0
2022-04-19 12:15:00,52.77,52.78,52.66,52.69,167394.0,46.423,46.4318,46.3262,46.3526,167394.0
2022-04-19 12:20:00,52.7,52.72,52.67,52.71,66695.0,46.3614,46.379,46.335,46.3702,66695.0
2022-04-19 12:25:00,52.71,52.74,52.66,52.69,209581.0,46.3702,46.3966,46.3262,46.3526,209581.0
2022-04-19 12:30:00,52.69,52.72,52.61,52.62,187013.0,46.3526,46.379,46.2822,46.291,187013.0
2022-04-19 12:35:00,52.62,52.62,52.52,52.54,123686.0,46.291,46.291,46.203,46.2206,123686.0
2022-04-19 12:40:00,52.55,52.58,52.52,52.57,100806.0,46.2294,46.2558,46.203,46.247,100806.0
2022-04-19 12:45:00,52.57,52.6,52.53,52.54,104508.0,46.247,46.2734,46.2118,46.2206,104508.0
2022-04-19 12:50:00,52.55,52.63,52.54,52.61,98774.0,46.2294,46.2998,46.2206,46.2822,98774.0
2022-04-19 12:55:00,52.62,52.67,52.61,52.63,139484.0,46.291,46.335,46.2822,46.2998,139484.0
2022-04-19 13:00:00,52.63,52.73,52.61,52.71,150940.0,46.2998,46.3878,46.2822,46.3702,150940.0
2022-04-19 13:05:00,52.71,52.82,52.7,52.8,157805.0,46.3702,46.467,46.3614,46.4494,157805.0
2022-04-19 13:10:00,52.8,52.85,52.77,52.85,184542.0,46.4494,46.4933,46.423,46.4933,184542.0
2022-04-19 13:15:00,52.85,52.9,52.84,52.89,144393.0,46.4933,46.5373,46.4846,46.5285,144393.0
2022-04-19 13:20:00,52.89,52.94,52.85,52.88,175415.0,46.5285,46.5725,46.4933,46.5197,175415.0
2022-04-19 13:25:00,52.88,52.88,52.76,52.78,99133.0,46.5197,46.5197,46.4142,46.4318,99133.0
2022-04-19 13:30:00,52.78,52.88,52.77,52.87,124950.0,46.4318,46.5197,46.423,46.5109,124950.0
2022-04-19 13:35:00,52.88,52.88,52.8,52.81,82954.0,46.5197,46.5197,46.4494,46.4582,82954.0
2022-04-19 13:40:00,52.81,52.83,52.79,52.8,82172.0,46.4582,46.4758,46.4406,46.4494,82172.0
2022-04-19 13:45:00,52.79,52.84,52.74,52.84,75297.0,46.4406,46.4846,46.3966,46.4846,75297.0
2022-04-19 13:50:00,52.84,52.86,52.78,52.8,78224.0,46.4846,46.5021,46.4318,46.4494,78224.0
2022-04-19 13:55:00,52.8,52.8,52.75,52.79,54398.0,46.4494,46.4494,46.4054,46.4406,54398.0
2022-04-19 14:00:00,52.79,52.83,52.78,52.81,67966.0,46.4406,46.4758,46.4318,46.4582,67966.0
2022-04-19 14:05:00,52.82,52.82,52.76,52.79,66029.0,46.467,46.467,46.4142,46.4406,66029.0
2022-04-19 14:10:00,52.79,52.79,52.69,52.76,169502.0,46.4406,46.4406,46.3526,46.4142,169502.0
2022-04-19 14:15:00,52.76,52.77,52.71,52.75,145652.0,46.4142,46.423,46.3702,46.4054,145652.0
2022-04-19 14:20:00,52.76,52.84,52.73,52.84,114402.0,46.4142,46.4846,46.3878,46.4846,114402.0
2022-04-19 14:25:00,52.83,52.88,52.8,52.87,88339.0,46.4758,46.5197,46.4494,46.5109,88339.0
2022-04-19 14:30:00,52.87,52.89,52.84,52.85,180174.0,46.5109,46.5285,46.4846,46.4933,180174.0
2022-04-19 14:35:00,52.86,52.88,52.84,52.86,94501.0,46.5021,46.5197,46.4846,46.5021,94501.0
2022-04-19 14:40:00,52.85,52.91,52.85,52.89,104876.0,46.4933,46.5461,46.4933,46.5285,104876.0
2022-04-19 14:45:00,52.89,52.9,52.81,52.83,141150.0,46.5285,46.5373,46.4582,46.4758,141150.0
2022-04-19 14:50:00,52.83,52.84,52.79,52.83,84737.0,46.4758,46.4846,46.4406,46.4758,84737.0
2022-04-19 14:55:00,52.84,52.87,52.81,52.87,89509.0,46.4846,46.5109,46.4582,46.5109,89509.0
2022-04-19 15:00:00,52.87,52.94,52.86,52.91,114835.0,46.5109,46.5725,46.5021,46.5461,114835.0
2022-04-19 15:05:00,52.92,52.97,52.9,52.97,125542.0,46.5549,46.5989,46.5373,46.5989,125542.0
2022-04-19 15:10:00,52.96,53.05,52.94,53.05,203420.0,46.5901,46.6693,46.5725,46.6693,203420.0
2022-04-19 15:15:00,53.04,53.08,53.02,53.02,132337.0,46.6605,46.6957,46.6429,46.6429,132337.0
2022-04-19 15:20:00,53.03,53.08,53.01,53.04,186603.0,46.6517,46.6957,46.6341,46.6605,186603.0
2022-04-19 15:25:00,53.04,53.06,53.01,53.03,177563.0,46.6605,46.6781,46.6341,46.6517,177563.0
2022-04-19 15:30:00,53.03,53.09,53.01,53.05,195448.0,46.6517,46.7045,46.6341,46.6693,195448.0
2022-04-19 15:35:00,53.05,53.07,53.01,53.05,252771.0,46.6693,46.6869,46.6341,46.6693,252771.0
2022-04-19 15:40:00,53.05,53.07,53.01,53.03,253985.0,46.6693,46.6869,46.6341,46.6517,253985.0
2022-04-19 15:45:00,53.03,53.05,52.87,52.88,459152.0,46.6517,46.6693,46.5109,46.5197,459152.0
2022-04-19 15:50:00,52.89,53.05,52.89,52.96,543697.0,46.5285,46.6693,46.5285,46.5901,543697.0
2022-04-19 15:55:00,52.96,53.01,52.89,52.95,1089683.0,46.5901,46.6341,46.5285,46.5813,1089683.0
2022-04-20 09:30:00,53.4,53.75,53.39,53.65,673475.0,46.9772,47.2851,46.9684,47.1971,673475.0
2022-04-20 09:35:00,53.65,53.93,53.47,53.82,567062.0,47.1971,47.4434,47.0388,47.3467,567062.0
2022-04-20 09:40:00,53.82,53.82,53.22,53.22,502087.0,47.3467,47.3467,46.8188,46.8188,502087.0
2022-04-20 09:45:00,53.22,53.37,53.2,53.33,188378.0,46.8188,46.9508,46.8013,46.9156,188378.0
2022-04-20 09:50:00,53.33,53.52,53.18,53.52,285864.0,46.9156,47.0828,46.7837,47.0828,285864.0
2022-04-20 09:55:00,53.53,53.64,53.44,53.56,408095.0,47.0916,47.1883,47.0124,47.118,408095.0
2022-04-20 10:00:00,53.55,53.61,53.35,53.49,251279.0,47.1092,47.1619,46.9332,47.0564,251279.0
2022-04-20 10:05:00,53.49,53.62,53.43,53.58,112017.0,47.0564,47.1707,47.0036,47.1355,112017.0
2022-04-20 10:10:00,53.57,53.6,53.43,53.48,184629.0,47.1267,47.1531,47.0036,47.0476,184629.0
2022-04-20 10:15:00,53.49,53.61,53.46,53.53,152759.0,47.0564,47.1619,47.03,47.0916,152759.0
2022-04-20 10:20:00,53.53,53.68,53.53,53.68,162598.0,47.0916,47.2235,47.0916,47.2235,162598.0
2022-04-20 10:25:00,53.68,53.77,53.62,53.75,252184.0,47.2235,47.3027,47.1707,47.2851,252184.0
2022-04-20 10:30:00,53.74,53.76,53.65,53.66,199413.0,47.2763,47.2939,47.1971,47.2059,199413.0
2022-04-20 10:35:00,53.66,53.76,53.62,53.75,180341.0,47.2059,47.2939,47.1707,47.2851,180341.0
2022-04-20 10:40:00,53.75,53.85,53.74,53.85,166096.0,47.2851,47.3731,47.2763,47.3731,166096.0
2022-04-20 10:45:00,53.85,53.93,53.81,53.92,217853.0,47.3731,47.4434,47.3379,47.4347,217853.0
2022-04-20 10:50:00,53.91,53.92,53.77,53.82,248320.0,47.4259,47.4347,47.3027,47.3467,248320.0
2022-04-20 10:55:00,53.83,53.9,53.81,53.89,112286.0,47.3555,47.4171,47.3379,47.4083,112286.0
2022-04-20 11:00:00,53.9,53.9,53.79,53.8,225043.0,47.4171,47.4171,47.3203,47.3291,225043.0
2022-04-20 11:05:00,53.8,53.88,53.8,53.86,108102.0,47.3291,47.3995,47.3291,47.3819,108102.0
2022-04-20 11:10:00,53.86,53.92,53.85,53.91,121714.0,47.3819,47.4347,47.3731,47.4259,121714.0
2022-04-20 11:15:00,53.91,53.92,53.78,53.79,119867.0,47.4259,47.4347,47.3115,47.3203,119867.0
2022-04-20 11:20:00,53.79,53.81,53.7,53.74,169853.0,47.3203,47.3379,47.2411,47.2763,169853.0
2022-04-20 11:25:00,53.74,53.79,53.7,53.77,202358.0,47.2763,47.3203,47.2411,47.3027,202358.0
2022-04-20 11:30:00,53.77,53.86,53.73,53.79,173574.0,47.3027,47.3819,47.2675,47.3203,173574.0
2022-04-20 11:35:00,53.78,53.96,53.77,53.95,182515.0,47.3115,47.4698,47.3027,47.461,182515.0
2022-04-20 11:40:00,53.95,53.98,53.89,53.91,172748.0,47.461,47.4874,47.4083,47.4259,172748.0
2022-04-20 11:45:00,53.91,53.92,53.8,53.84,89149.0,47.4259,47.4347,47.3291,47.3643,89149.0
2022-04-20 11:50:00,53.84,53.87,53.7,53.73,127967.0,47.3643,47.3907,47.2411,47.2675,127967.0
2022-04-20 11:55:00,53.73,53.84,53.72,53.82,87995.0,47.2675,47.3643,47.2587,47.3467,87995.0
2022-04-20 12:00:00,53.82,53.85,53.79,53.81,80347.0,47.3467,47.3731,47.3203,47.3379,80347.0
2022-04-20 12:05:00,53.81,53.88,53.76,53.82,150429.0,47.3379,47.3995,47.2939,47.3467,150429.0
2022-04-20 12:10:00,53.83,53.83,53.73,53.73,151638.0,47.3555,47.3555,47.2675,47.2675,151638.0
2022-04-20 12:15:00,53.73,53.78,53.69,53.72,83142.0,47.2675,47.3115,47.2323,47.2587,83142.0
2022-04-20 12:20:00,53.71,53.76,53.66,53.75,94593.0,47.2499,47.2939,47.2059,47.2851,94593.0
2022-04-20 12:25:00,53.75,53.76,53.66,53.69,85145.0,47.2851,47.2939,47.2059,47.2323,85145.0
2022-04-20 12:30:00,53.68,53.73,53.65,53.72,139865.0,47.2235,47.2675,47.1971,47.2587,139865.0
2022-04-20 12:35:00,53.72,53.79,53.7,53.72,84278.0,47.2587,47.3203,47.2411,47.2587,84278.0
2022-04-20 12:40:00,53.73,53.74,53.66,53.69,68831.0,47.2675,47.2763,47.2059,47.2323,68831.0
2022-04-20 12:45:00,53.69,53.73,53.68,53.7,70807.0,47.2323,47.2675,47.2235,47.2411,70807.0
2022-04-20 12:50:00,53.71,53.76,53.7,53.73,62628.0,47.2499,47.2939,47.2411,47.2675,62628.0
2022-04-20 12:55:00,53.74,53.74,53.64,53.65,61249.0,47.2763,47.2763,47.1883,47.1971,61249.0
2022-04-20 13:00:00,53.65,53.68,53.6,53.66,224274.0,47.1971,47.2235,47.1531,47.2059,224274.0
2022-04-20 13:05:00,53.66,53.68,53.6,53.64,192591.0,47.2059,47.2235,47.1531,47.1883,192591.0
2022-04-20 13:10:00,53.63,53.63,53.56,53.61,107771.0,47.1795,47.1795,47.118,47.1619,107771.0
2022-04-20 13:15:00,53.61,53.65,53.58,53.58,119848.0,47.1619,47.1971,47.1355,47.1355,119848.0
2022-04-20 13:20:00,53.56,53.57,53.48,53.5,151321.0,47.118,47.1267,47.0476,47.0652,151321.0
2022-04-20 13:25:00,53.49,53.51,53.37,53.41,133740.0,47.0564,47.074,46.9508,46.986,133740.0
2022-04-20 13:30:00,53.4,53.44,53.38,53.44,98476.0,46.9772,47.0124,46.9596,47.0124,98476.0
2022-04-20 13:35:00,53.45,53.5,53.42,53.48,182803.0,47.0212,47.0652,46.9948,47.0476,182803.0
2022-04-20 13:40:00,53.48,53.55,53.48,53.51,119922.0,47.0476,47.1092,47.0476,47.074,119922.0
2022-04-20 13:45:00,53.52,53.56,53.49,53.52,97227.0,47.0828,47.118,47.0564,47.0828,97227.0
2022-04-20 13:50:00,53.52,53.53,53.49,53.53,121812.0,47.0828,47.0916,47.0564,47.0916,121812.0
2022-04-20 13:55:00,53.52,53.54,53.47,53.52,75389.0,47.0828,47.1004,47.0388,47.0828,75389.0
2022-04-20 14:00:00,53.53,53.53,53.46,53.51,72775.0,47.0916,47.0916,47.03,47.074,72775.0
2022-04-20 14:05:00,53.5,53.51,53.42,53.44,63219.0,47.0652,47.074,46.9948,47.0124,63219.0
2022-04-20 14:10:00,53.43,53.48,53.35,53.36,114813.0,47.0036,47.0476,46.9332,46.942,114813.0
2022-04-20 14:15:00,53.36,53.38,53.24,53.25,141312.0,46.942,46.9596,46.8364,46.8452,141312.0
2022-04-20 14:20:00,53.24,53.25,53.17,53.18,165870.0,46.8364,46.8452,46.7749,46.7837,165870.0
2022-04-20 14:25:00,53.18,53.23,53.14,53.14,110280.0,46.7837,46.8276,46.7485,46.7485,110280.0
2022-04-20 14:30:00,53.15,53.16,53.1,53.11,150222.0,46.7573,46.7661,46.7133,46.7221,150222.0
2022-04-20 14:35:00,53.11,53.11,53.03,53.04,117085.0,46.7221,46.7221,46.6517,46.6605,117085.0
2022-04-20 14:40:00,53.03,53.1,53.02,53.05,136295.0,46.6517,46.7133,46.6429,46.6693,136295.0
2022-04-20 14:45:00,53.05,53.1,53.04,53.06,116764.0,46.6693,46.7133,46.6605,46.6781,116764.0
2022-04-20 14:50:00,53.07,53.07,52.92,52.93,180941.0,46.6869,46.6869,46.5549,46.5637,180941.0
2022-04-20 14:55:00,52.92,52.97,52.88,52.95,174419.0,46.5549,46.5989,46.5197,46.5813,174419.0
2022-04-20 15:00:00,52.95,53.05,52.94,53.03,134430.0,46.5813,46.6693,46.5725,46.6517,134430.0
2022-04-20 15:05:00,53.02,53.06,52.98,53.04,141445.0,46.6429,46.6781,46.6077,46.6605,141445.0
2022-04-20 15:10:00,53.04,53.09,53.02,53.08,103216.0,46.6605,46.7045,46.6429,46.6957,103216.0
2022-04-20 15:15:00,53.08,53.1,53.0,53.1,107812.0,46.6957,46.7133,46.6253,46.7133,107812.0
2022-04-20 15:20:00,53.1,53.16,53.09,53.13,100542.0,46.7133,46.7661,46.7045,46.7397,100542.0
2022-04-20 15:25:00,53.13,53.2,53.13,53.2,136133.0,46.7397,46.8013,46.7397,46.8013,136133.0
2022-04-20 15:30:00,53.19,53.22,53.0,53.01,316983.0,46.7925,46.8188,46.6253,46.6341,316983.0
2022-04-20 15:35:00,53.01,53.1,53.0,53.05,206408.0,46.6341,46.7133,46.6253,46.6693,206408.0
2022-04-20 15:40:00,53.05,53.11,53.03,53.08,141490.0,46.6693,46.7221,46.6517,46.6957,141490.0
2022-04-20 15:45:00,53.09,53.18,53.03,53.11,294946.0,46.7045,46.7837,46.6517,46.7221,294946.0
2022-04-20 15:50:00,53.11,53.14,53.01,53.04,619652.0,46.7221,46.7485,46.6341,46.6605,619652.0
2022-04-20 15:55:00,53.04,53.11,52.96,53.1,1388020.0,46.6605,46.7221,46.5901,46.7133,1388020.0
2022-04-21 09:30:00,53.54,53.77,53.48,53.66,485381.0,47.1004,47.3027,47.0476,47.2059,485381.0
2022-04-21 09:35:00,53.66,53.7,53.31,53.37,227684.0,47.2059,47.2411,46.898,46.9508,227684.0
2022-04-21 09:40:00,53.36,53.5,53.26,53.42,232048.0,46.942,47.0652,46.854,46.9948,232048.0
2022-04-21 09:45:00,53.41,53.44,53.29,53.4,221704.0,46.986,47.0124,46.8804,46.9772,221704.0
2022-04-21 09:50:00,53.4,53.6,53.35,53.57,170040.0,46.9772,47.1531,46.9332,47.1267,170040.0
2022-04-21 09:55:00,53.57,53.67,53.53,53.58,136531.0,47.1267,47.2147,47.0916,47.1355,136531.0
2022-04-21 10:00:00,53.58,53.71,53.49,53.68,195991.0,47.1355,47.2499,47.0564,47.2235,195991.0
2022-04-21 10:05:00,53.68,53.78,53.53,53.53,175711.0,47.2235,47.3115,47.0916,47.0916,175711.0
2022-04-21 10:10:00,53.53,53.67,53.51,53.63,208156.0,47.0916,47.2147,47.074,47.1795,208156.0
2022-04-21 10:15:00,53.63,53.63,53.47,53.48,126389.0,47.1795,47.1795,47.0388,47.0476,126389.0
2022-04-21 10:20:00,53.47,53.62,53.44,53.58,135264.0,47.0388,47.1707,47.0124,47.1355,135264.0
2022-04-21 10:25:00,53.58,53.61,53.5,53.58,106363.0,47.1355,47.1619,47.0652,47.1355,106363.0
2022-04-21 10:30:00,53.57,53.64,53.56,53.62,101065.0,47.1267,47.1883,47.118,47.1707,101065.0
2022-04-21 10:35:00,53.62,53.64,53.56,53.58,78343.0,47.1707,47.1883,47.118,47.1355,78343.0
2022-04-21 10:40:00,53.58,53.59,53.5,53.53,67997.0,47.1355,47.1443,47.0652,47.0916,67997.0
2022-04-21 10:45:00,53.53,53.56,53.5,53.5,142447.0,47.0916,47.118,47.0652,47.0652,142447.0
2022-04-21 10:50:00,53.5,53.56,53.43,53.56,173383.0,47.0652,47.118,47.0036,47.118,173383.0
2022-04-21 10:55:00,53.55,53.56,53.48,53.52,105823.0,47.1092,47.118,47.0476,47.0828,105823.0
2022-04-21 11:00:00,53.51,53.54,53.45,53.49,76135.0,47.074,47.1004,47.0212,47.0564,76135.0
2022-04-21 11:05:00,53.48,53.56,53.42,53.5,111603.0,47.0476,47.118,46.9948,47.0652,111603.0
2022-04-21 11:10:00,53.5,53.55,53.45,53.53,93372.0,47.0652,47.1092,47.0212,47.0916,93372.0
2022-04-21 11:15:00,53.53,53.53,53.44,53.47,110388.0,47.0916,47.0916,47.0124,47.0388,110388.0
2022-04-21 11:20:00,53.47,53.49,53.35,53.42,84939.0,47.0388,47.0564,46.9332,46.9948,84939.0
2022-04-21 11:25:00,53.42,53.44,53.32,53.39,133842.0,46.9948,47.0124,46.9068,46.9684,133842.0
2022-04-21 11:30:00,53.38,53.42,53.29,53.41,145048.0,46.9596,46.9948,46.8804,46.986,145048.0
2022-04-21 11:35:00,53.41,53.43,53.36,53.39,119553.0,46.986,47.0036,46.942,46.9684,119553.0
2022-04-21 11:40:00,53.39,53.43,53.32,53.35,113955.0,46.9684,47.0036,46.9068,46.9332,113955.0
2022-04-21 11:45:00,53.35,53.37,53.3,53.34,103416.0,46.9332,46.9508,46.8892,46.9244,103416.0
2022-04-21 11:50:00,53.34,53.35,53.3,53.32,63374.0,46.9244,46.9332,46.8892,46.9068,63374.0
2022-04-21 11:55:00,53.32,53.34,53.25,53.27,80800.0,46.9068,46.9244,46.8452,46.8628,80800.0
2022-04-21 12:00:00,53.27,53.3,53.21,53.23,101981.0,46.8628,46.8892,46.81,46.8276,101981.0
2022-04-21 12:05:00,53.22,53.29,53.18,53.18,98483.0,46.8188,46.8804,46.7837,46.7837,98483.0
2022-04-21 12:10:00,53.18,53.19,53.13,53.16,99418.0,46.7837,46.7925,46.7397,46.7661,99418.0
2022-04-21 12:15:00,53.15,53.2,53.11,53.18,136343.0,46.7573,46.8013,46.7221,46.7837,136343.0
2022-04-21 12:20:00,53.18,53.23,53.11,53.13,80943.0,46.7837,46.8276,46.7221,46.7397,80943.0
2022-04-21 12:25:00,53.13,53.16,53.1,53.11,68738.0,46.7397,46.7661,46.7133,46.7221,68738.0
2022-04-21 12:30:00,53.11,53.14,53.09,53.12,108742.0,46.7221,46.7485,46.7045,46.7309,108742.0
2022-04-21 12:35:00,53.11,53.15,53.03,53.05,78600.0,46.7221,46.7573,46.6517,46.6693,78600.0
2022-04-21 12:40:00,53.05,53.11,53.05,53.09,69994.0,46.6693,46.7221,46.6693,46.7045,69994.0
2022-04-21 12:45:00,53.1,53.11,53.03,53.04,71473.0,46.7133,46.7221,46.6517,46.6605,71473.0
2022-04-21 12:50:00,53.04,53.09,52.97,53.05,109989.0,46.6605,46.7045,46.5989,46.6693,109989.0
2022-04-21 12:55:00,53.05,53.06,52.99,53.0,81856.0,46.6693,46.6781,46.6165,46.6253,81856.0
2022-04-21 13:00:00,52.99,53.02,52.86,52.93,123279.0,46.6165,46.6429,46.5021,46.5637,123279.0
2022-04-21 13:05:00,52.94,53.02,52.9,53.01,82157.0,46.5725,46.6429,46.5373,46.6341,82157.0
2022-04-21 13:10:00,53.0,53.02,52.94,52.96,88494.0,46.6253,46.6429,46.5725,46.5901,88494.0
2022-04-21 13:15:00,52.96,52.99,52.9,52.95,95246.0,46.5901,46.6165,46.5373,46.5813,95246.0
2022-04-21 13:20:00,52.94,53.08,52.92,52.99,119019.0,46.5725,46.6957,46.5549,46.6165,119019.0
2022-04-21 13:25:00,53.0,53.06,52.97,53.05,150690.0,46.6253,46.6781,46.5989,46.6693,150690.0
2022-04-21 13:30:00,53.04,53.11,53.02,53.06,96783.0,46.6605,46.7221,46.6429,46.6781,96783.0
2022-04-21 13:35:00,53.06,53.07,52.99,53.03,80467.0,46.6781,46.6869,46.6165,46.6517,80467.0
2022-04-21 13:40:00,53.02,53.08,52.95,53.02,106459.0,46.6429,46.6957,46.5813,46.6429,106459.0
2022-04-21 13:45:00,53.01,53.16,53.0,53.12,82789.0,46.6341,46.7661,46.6253,46.7309,82789.0
2022-04-21 13:50:00,53.12,53.15,53.05,53.06,94022.0,46.7309,46.7573,46.6693,46.6781,94022.0
2022-04-21 13:55:00,53.07,53.08,52.96,52.99,71877.0,46.6869,46.6957,46.5901,46.6165,71877.0
2022-04-21 14:00:00,52.98,52.99,52.92,52.94,122166.0,46.6077,46.6165,46.5549,46.5725,122166.0
2022-04-21 14:05:00,52.93,53.02,52.91,53.01,139733.0,46.5637,46.6429,46.5461,46.6341,139733.0
2022-04-21 14:10:00,53.01,53.01,52.92,52.96,95553.0,46.6341,46.6341,46.5549,46.5901,95553.0
2022-04-21 14:15:00,52.97,52.97,52.9,52.92,183819.0,46.5989,46.5989,46.5373,46.5549,183819.0
2022-04-21 14:20:00,52.93,52.97,52.9,52.91,75537.0,46.5637,46.5989,46.5373,46.5461,75537.0
2022-04-21 14:25:00,52.9,52.94,52.83,52.86,143188.0,46.5373,46.5725,46.4758,46.5021,143188.0
2022-04-21 14:30:00,52.85,52.91,52.82,52.89,124590.0,46.4933,46.5461,46.467,46.5285,124590.0
2022-04-21 14:35:00,52.88,52.95,52.82,52.87,113925.0,46.5197,46.5813,46.467,46.5109,113925.0
2022-04-21 14:40:00,52.87,52.87,52.71,52.72,148704.0,46.5109,46.5109,46.3702,46.379,148704.0
2022-04-21 14:45:00,52.72,52.73,52.64,52.66,168467.0,46.379,46.3878,46.3086,46.3262,168467.0
2022-04-21 14:50:00,52.66,52.7,52.64,52.65,174542.0,46.3262,46.3614,46.3086,46.3174,174542.0
2022-04-21 14:55:00,52.65,52.72,52.6,52.68,188697.0,46.3174,46.379,46.2734,46.3438,188697.0
2022-04-21 15:00:00,52.68,52.71,52.61,52.62,171994.0,46.3438,46.3702,46.2822,46.291,171994.0
2022-04-21 15:05:00,52.62,52.68,52.56,52.56,221427.0,46.291,46.3438,46.2382,46.2382,221427.0
2022-04-21 15:10:00,52.55,52.61,52.55,52.6,138635.0,46.2294,46.2822,46.2294,46.2734,138635.0
2022-04-21 15:15:00,52.6,52.62,52.53,52.55,133361.0,46.2734,46.291,46.2118,46.2294,133361.0
2022-04-21 15:20:00,52.55,52.63,52.51,52.63,105130.0,46.2294,46.2998,46.1942,46.2998,105130.0
2022-04-21 15:25:00,52.63,52.72,52.53,52.7,150576.0,46.2998,46.379,46.2118,46.3614,150576.0
2022-04-21 15:30:00,52.7,52.73,52.59,52.59,147550.0,46.3614,46.3878,46.2646,46.2646,147550.0
2022-04-21 15:35:00,52.59,52.59,52.51,52.56,151564.0,46.2646,46.2646,46.1942,46.2382,151564.0
2022-04-21 15:40:00,52.56,52.81,52.55,52.76,365334.0,46.2382,46.4582,46.2294,46.4142,365334.0
2022-04-21 15:45:00,52.75,52.79,52.6,52.62,349117.0,46.4054,46.4406,46.2734,46.291,349117.0
2022-04-21 15:50:00,52.62,52.84,52.62,52.8,660312.0,46.291,46.4846,46.291,46.4494,660312.0
2022-04-21 15:55:00,52.8,52.8,52.61,52.64,1082416.0,46.4494,46.4494,46.2822,46.3086,1082416.0
2022-04-22 09:30:00,52.44,52.54,52.16,52.44,620777.0,46.1327,46.2206,45.8863,46.1327,620777.0
2022-04-22 09:35:00,52.43,52.6,52.22,52.38,332213.0,46.1239,46.2734,45.9391,46.0799,332213.0
2022-04-22 09:40:00,52.37,52.43,52.13,52.25,368137.0,46.0711,46.1239,45.8599,45.9655,368137.0
2022-04-22 09:45:00,52.24,52.44,52.12,52.43,300277.0,45.9567,46.1327,45.8512,46.1239,300277.0
2022-04-22 09:50:00,52.42,52.44,52.17,52.19,294938.0,46.1151,46.1327,45.8951,45.9127,294938.0
2022-04-22 09:55:00,52.18,52.2,52.03,52.16,277675.0,45.9039,45.9215,45.772,45.8863,277675.0
2022-04-22 10:00:00,52.17,52.31,52.15,52.22,278240.0,45.8951,46.0183,45.8775,45.9391,278240.0
2022-04-22 10:05:00,52.22,52.41,52.19,52.38,248655.0,45.9391,46.1063,45.9127,46.0799,248655.0
2022-04-22 10:10:00,52.37,52.42,52.24,52.41,193265.0,46.0711,46.1151,45.9567,46.1063,193265.0
2022-04-22 10:15:00,52.4,52.45,52.29,52.33,121584.0,46.0975,46.1415,46.0007,46.0359,121584.0
2022-04-22 10:20:00,52.32,52.34,52.16,52.27,270940.0,46.0271,46.0447,45.8863,45.9831,270940.0
2022-04-22 10:25:00,52.27,52.34,52.23,52.25,197200.0,45.9831,46.0447,45.9479,45.9655,197200.0
2022-04-22 10:30:00,52.26,52.29,52.12,52.22,214541.0,45.9743,46.0007,45.8512,45.9391,214541.0
2022-04-22 10:35:00,52.21,52.3,52.18,52.25,165648.0,45.9303,46.0095,45.9039,45.9655,165648.0
2022-04-22 10:40:00,52.25,52.29,52.06,52.15,176470.0,45.9655,46.0007,45.7984,45.8775,176470.0
2022-04-22 10:45:00,52.15,52.16,52.02,52.08,159777.0,45.8775,45.8863,45.7632,45.816,159777.0
2022-04-22 10:50:00,52.07,52.11,52.02,52.03,122353.0,45.8072,45.8424,45.7632,45.772,122353.0
2022-04-22 10:55:00,52.04,52.09,52.01,52.03,151608.0,45.7808,45.8248,45.7544,45.772,151608.0
2022-04-22 11:00:00,52.02,52.03,51.83,51.85,349452.0,45.7632,45.772,45.596,45.6136,349452.0
2022-04-22 11:05:00,51.86,52.05,51.83,52.0,269910.0,45.6224,45.7896,45.596,45.7456,269910.0
2022-04-22 11:10:00,52.0,52.12,51.99,52.07,135621.0,45.7456,45.8512,45.7368,45.8072,135621.0
2022-04-22 11:15:00,52.07,52.11,52.04,52.08,107923.0,45.8072,45.8424,45.7808,45.816,107923.0
2022-04-22 11:20:00,52.09,52.13,51.96,51.96,130650.0,45.8248,45.8599,45.7104,45.7104,130650.0
2022-04-22 11:25:00,51.96,52.05,51.95,52.04,140524.0,45.7104,45.7896,45.7016,45.7808,140524.0
2022-04-22 11:30:00,52.04,52.05,51.98,51.99,159057.0,45.7808,45.7896,45.728,45.7368,159057.0
2022-04-22 11:35:00,51.98,51.98,51.91,51.93,119693.0,45.728,45.728,45.6664,45.684,119693.0
2022-04-22 11:40:00,51.94,51.94,51.85,51.86,166652.0,45.6928,45.6928,45.6136,45.6224,166652.0
2022-04-22 11:45:00,51.87,51.91,51.84,51.86,112943.0,45.6312,45.6664,45.6048,45.6224,112943.0
2022-04-22 11:50:00,51.87,51.87,51.76,51.82,178733.0,45.6312,45.6312,45.5344,45.5872,178733.0
2022-04-22 11:55:00,51.81,51.83,51.68,51.74,281601.0,45.5784,45.596,45.4641,45.5169,281601.0
2022-04-22 12:00:00,51.73,51.73,51.62,51.66,185518.0,45.5081,45.5081,45.4113,45.4465,185518.0
2022-04-22 12:05:00,51.66,51.68,51.58,51.61,179965.0,45.4465,45.4641,45.3761,45.4025,179965.0
2022-04-22 12:10:00,51.61,51.66,51.58,51.65,125964.0,45.4025,45.4465,45.3761,45.4377,125964.0
2022-04-22 12:15:00,51.64,51.64,51.51,51.61,204425.0,45.4289,45.4289,45.3145,45.4025,204425.0
2022-04-22 12:20:00,51.61,51.67,51.6,51.65,119338.0,45.4025,45.4553,45.3937,45.4377,119338.0
2022-04-22 12:25:00,51.65,51.73,51.64,51.68,121744.0,45.4377,45.5081,45.4289,45.4641,121744.0
2022-04-22 12:30:00,51.68,51.71,51.66,51.7,129205.0,45.4641,45.4905,45.4465,45.4817,129205.0
2022-04-22 12:35:00,51.7,51.74,51.63,51.67,91828.0,45.4817,45.5169,45.4201,45.4553,91828.0
2022-04-22 12:40:00,51.68,51.73,51.66,51.7,100252.0,45.4641,45.5081,45.4465,45.4817,100252.0
2022-04-22 12:45:00,51.69,51.77,51.68,51.72,98106.0,45.4729,45.5432,45.4641,45.4993,98106.0
2022-04-22 12:50:00,51.72,51.74,51.61,51.63,108675.0,45.4993,45.5169,45.4025,45.4201,108675.0
2022-04-22 12:55:00,51.63,51.66,51.61,51.63,69878.0,45.4201,45.4465,45.4025,45.4201,69878.0
2022-04-22 13:00:00,51.63,51.64,51.48,51.53,179547.0,45.4201,45.4289,45.2881,45.3321,179547.0
2022-04-22 13:05:00,51.53,51.57,51.51,51.52,122696.0,45.3321,45.3673,45.3145,45.3233,122696.0
2022-04-22 13:10:00,51.52,51.53,51.49,51.52,169159.0,45.3233,45.3321,45.2969,45.3233,169159.0
2022-04-22 13:15:00,51.51,51.52,51.47,51.51,126504.0,45.3145,45.3233,45.2793,45.3145,126504.0
2022-04-22 13:20:00,51.5,51.51,51.4,51.41,127708.0,45.3057,45.3145,45.2177,45.2265,127708.0
2022-04-22 13:25:00,51.41,51.52,51.39,51.51,95080.0,45.2265,45.3233,45.209,45.3145,95080.0
2022-04-22 13:30:00,51.5,51.62,51.47,51.59,119719.0,45.3057,45.4113,45.2793,45.3849,119719.0
2022-04-22 13:35:00,51.59,51.59,51.44,51.45,79197.0,45.3849,45.3849,45.2529,45.2617,79197.0
2022-04-22 13:40:00,51.44,51.46,51.37,51.44,128556.0,45.2529,45.2705,45.1914,45.2529,128556.0
2022-04-22 13:45:00,51.43,51.46,51.39,51.4,129025.0,45.2441,45.2705,45.209,45.2177,129025.0
2022-04-22 13:50:00,51.4,51.41,51.31,51.33,96822.0,45.2177,45.2265,45.1386,45.1562,96822.0
2022-04-22 13:55:00,51.32,51.38,51.3,51.35,109455.0,45.1474,45.2002,45.1298,45.1738,109455.0
2022-04-22 14:00:00,51.34,51.4,51.33,51.36,107812.0,45.165,45.2177,45.1562,45.1826,107812.0
2022-04-22 14:05:00,51.37,51.42,51.31,51.32,117695.0,45.1914,45.2353,45.1386,45.1474,117695.0
2022-04-22 14:10:00,51.32,51.34,51.31,51.33,105338.0,45.1474,45.165,45.1386,45.1562,105338.0
2022-04-22 14:15:00,51.33,51.45,51.3,51.44,123932.0,45.1562,45.2617,45.1298,45.2529,123932.0
2022-04-22 14:20:00,51.44,51.45,51.35,51.37,126445.0,45.2529,45.2617,45.1738,45.1914,126445.0
2022-04-22 14:25:00,51.38,51.39,51.31,51.36,117521.0,45.2002,45.209,45.1386,45.1826,117521.0
2022-04-22 14:30:00,51.37,51.4,51.32,51.34,96067.0,45.1914,45.2177,45.1474,45.165,96067.0
2022-04-22 14:35:00,51.34,51.36,51.32,51.35,48591.0,45.165,45.1826,45.1474,45.1738,48591.0
2022-04-22 14:40:00,51.34,51.4,51.34,51.39,100097.0,45.165,45.2177,45.165,45.209,100097.0
2022-04-22 14:45:00,51.38,51.39,51.32,51.33,104643.0,45.2002,45.209,45.1474,45.1562,104643.0
2022-04-22 14:50:00,51.33,51.35,51.23,51.26,131750.0,45.1562,45.1738,45.0682,45.0946,131750.0
2022-04-22 14:55:00,51.27,51.29,51.22,51.29,92028.0,45.1034,45.121,45.0594,45.121,92028.0
2022-04-22 15:00:00,51.29,51.3,51.24,51.28,86578.0,45.121,45.1298,45.077,45.1122,86578.0
2022-04-22 15:05:00,51.27,51.31,51.24,51.27,94085.0,45.1034,45.1386,45.077,45.1034,94085.0
2022-04-22 15:10:00,51.27,51.46,51.19,51.41,184619.0,45.1034,45.2705,45.033,45.2265,184619.0
2022-04-22 15:15:00,51.39,51.5,51.37,51.46,135662.0,45.209,45.3057,45.1914,45.2705,135662.0
2022-04-22 15:20:00,51.46,51.48,51.4,51.41,201052.0,45.2705,45.2881,45.2177,45.2265,201052.0
2022-04-22 15:25:00,51.41,51.5,51.4,51.48,237823.0,45.2265,45.3057,45.2177,45.2881,237823.0
2022-04-22 15:30:00,51.5,51.67,51.48,51.62,288285.0,45.3057,45.4553,45.2881,45.4113,288285.0
2022-04-22 15:35:00,51.63,51.7,51.62,51.68,266332.0,45.4201,45.4817,45.4113,45.4641,266332.0
2022-04-22 15:40:00,51.68,51.72,51.54,51.59,328395.0,45.4641,45.4993,45.3409,45.3849,328395.0
2022-04-22 15:45:00,51.58,51.61,51.42,51.46,564387.0,45.3761,45.4025,45.2353,45.2705,564387.0
2022-04-22 15:50:00,51.46,51.47,51.25,51.3,720042.0,45.2705,45.2793,45.0858,45.1298,720042.0
2022-04-22 15:55:00,51.29,51.36,51.17,51.24,1337907.0,45.121,45.1826,45.0154,45.077,1337907.0
2022-04-25 09:30:00,50.78,50.78,50.24,50.28,529457.0,44.6723,44.6723,44.1973,44.2325,529457.0
2022-04-25 09:35:00,50.28,50.66,50.23,50.41,508414.0,44.2325,44.5668,44.1885,44.3468,508414.0
2022-04-25 09:40:00,50.41,50.66,50.29,50.38,372538.0,44.3468,44.5668,44.2413,44.3204,372538.0
2022-04-25 09:45:00,50.38,50.52,50.2,50.26,289563.0,44.3204,44.4436,44.1621,44.2149,289563.0
2022-04-25 09:50:00,50.26,50.49,50.17,50.21,351538.0,44.2149,44.4172,44.1357,44.1709,351538.0
2022-04-25 09:55:00,50.22,50.37,50.19,50.2,208239.0,44.1797,44.3116,44.1533,44.1621,208239.0
2022-04-25 10:00:00,50.19,50.29,50.1,50.12,161363.0,44.1533,44.2413,44.0741,44.0917,161363.0
2022-04-25 10:05:00,50.13,50.38,50.1,50.15,225388.0,44.1005,44.3204,44.0741,44.1181,225388.0
2022-04-25 10:10:00,50.15,50.3,50.09,50.12,269632.0,44.1181,44.2501,44.0653,44.0917,269632.0
2022-04-25 10:15:00,50.13,50.22,50.06,50.09,305724.0,44.1005,44.1797,44.0389,44.0653,305724.0
2022-04-25 10:20:00,50.09,50.14,50.03,50.12,432588.0,44.0653,44.1093,44.0125,44.0917,432588.0
2022-04-25 10:25:00,50.12,50.4,50.11,50.33,302758.0,44.0917,44.338,44.0829,44.2764,302758.0
2022-04-25 10:30:00,50.32,50.46,50.3,50.44,178696.0,44.2676,44.3908,44.2501,44.3732,178696.0
2022-04-25 10:35:00,50.44,50.46,50.16,50.16,147430.0,44.3732,44.3908,44.1269,44.1269,147430.0
2022-04-25 10:40:00,50.16,50.17,50.08,50.12,174593.0,44.1269,44.1357,44.0565,44.0917,174593.0
2022-04-25 10:45:00,50.11,50.25,50.07,50.18,206315.0,44.0829,44.2061,44.0477,44.1445,206315.0
2022-04-25 10:50:00,50.18,50.18,49.93,49.99,356301.0,44.1445,44.1445,43.9246,43.9773,356301.0
2022-04-25 10:55:00,49.99,50.02,49.76,49.78,269709.0,43.9773,44.0037,43.775,43.7926,269709.0
2022-04-25 11:00:00,49.77,49.9,49.77,49.87,241332.0,43.7838,43.8982,43.7838,43.8718,241332.0
2022-04-25 11:05:00,49.86,49.9,49.76,49.8,195940.0,43.863,43.8982,43.775,43.8102,195940.0
2022-04-25 11:10:00,49.79,50.0,49.75,49.88,205154.0,43.8014,43.9861,43.7662,43.8806,205154.0
2022-04-25 11:15:00,49.88,49.97,49.81,49.95,172723.0,43.8806,43.9597,43.819,43.9422,172723.0
2022-04-25 11:20:00,49.94,50.0,49.92,49.98,170133.0,43.9334,43.9861,43.9158,43.9685,170133.0
2022-04-25 11:25:00,49.99,50.12,49.97,50.05,230911.0,43.9773,44.0917,43.9597,44.0301,230911.0
2022-04-25 11:30:00,50.05,50.08,49.9,49.95,375702.0,44.0301,44.0565,43.8982,43.9422,375702.0
2022-04-25 11:35:00,49.96,50.09,49.87,49.93,374637.0,43.9509,44.0653,43.8718,43.9246,374637.0
2022-04-25 11:40:00,49.92,49.93,49.85,49.88,212642.0,43.9158,43.9246,43.8542,43.8806,212642.0
2022-04-25 11:45:00,49.88,49.9,49.78,49.8,145169.0,43.8806,43.8982,43.7926,43.8102,145169.0
2022-04-25 11:50:00,49.8,49.84,49.68,49.83,140516.0,43.8102,43.8454,43.7046,43.8366,140516.0
2022-04-25 11:55:00,49.82,49.94,49.82,49.94,187520.0,43.8278,43.9334,43.8278,43.9334,187520.0
2022-04-25 12:00:00,49.93,49.94,49.84,49.87,126810.0,43.9246,43.9334,43.8454,43.8718,126810.0
2022-04-25 12:05:00,49.88,50.14,49.88,50.09,214327.0,43.8806,44.1093,43.8806,44.0653,214327.0
2022-04-25 12:10:00,50.08,50.15,50.06,50.09,140176.0,44.0565,44.1181,44.0389,44.0653,140176.0
2022-04-25 12:15:00,50.09,50.17,50.05,50.08,128933.0,44.0653,44.1357,44.0301,44.0565,128933.0
2022-04-25 12:20:00,50.08,50.27,50.07,50.27,170396.0,44.0565,44.2237,44.0477,44.2237,170396.0
2022-04-25 12:25:00,50.27,50.3,50.2,50.21,244944.0,44.2237,44.2501,44.1621,44.1709,244944.0
2022-04-25 12:30:00,50.2,50.38,50.15,50.3,130502.0,44.1621,44.3204,44.1181,44.2501,130502.0
2022-04-25 12:35:00,50.3,50.4,50.28,50.33,118142.0,44.2501,44.338,44.2325,44.2764,118142.0
2022-04-25 12:40:00,50.31,50.38,50.28,50.31,168641.0,44.2589,44.3204,44.2325,44.2589,168641.0
2022-04-25 12:45:00,50.31,50.54,50.29,50.54,162199.0,44.2589,44.4612,44.2413,44.4612,162199.0
2022-04-25 12:50:00,50.53,50.56,50.48,50.48,127161.0,44.4524,44.4788,44.4084,44.4084,127161.0
2022-04-25 12:55:00,50.48,50.5,50.43,50.48,81077.0,44.4084,44.426,44.3644,44.4084,81077.0
2022-04-25 13:00:00,50.49,50.52,50.36,50.37,197078.0,44.4172,44.4436,44.3028,44.3116,197078.0
2022-04-25 13:05:00,50.37,50.54,50.37,50.53,172918.0,44.3116,44.4612,44.3116,44.4524,172918.0
2022-04-25 13:10:00,50.54,50.62,50.51,50.57,177983.0,44.4612,44.5316,44.4348,44.4876,177983.0
2022-04-25 13:15:00,50.57,50.62,50.5,50.54,138268.0,44.4876,44.5316,44.426,44.4612,138268.0
2022-04-25 13:20:00,50.54,50.56,50.5,50.53,70434.0,44.4612,44.4788,44.426,44.4524,70434.0
2022-04-25 13:25:00,50.53,50.6,50.46,50.54,147000.0,44.4524,44.514,44.3908,44.4612,147000.0
2022-04-25 13:30:00,50.54,50.6,50.46,50.47,123458.0,44.4612,44.514,44.3908,44.3996,123458.0
2022-04-25 13:35:00,50.47,50.49,50.34,50.38,127147.0,44.3996,44.4172,44.2852,44.3204,127147.0
2022-04-25 13:40:00,50.38,50.51,50.36,50.39,113911.0,44.3204,44.4348,44.3028,44.3292,113911.0
2022-04-25 13:45:00,50.4,50.44,50.33,50.44,159551.0,44.338,44.3732,44.2764,44.3732,159551.0
2022-04-25 13:50:00,50.44,50.44,50.3,50.35,195185.0,44.3732,44.3732,44.2501,44.294,195185.0
2022-04-25 13:55:00,50.36,50.36,50.27,50.3,199662.0,44.3028,44.3028,44.2237,44.2501,199662.0
2022-04-25 14:00:00,50.31,50.33,50.22,50.23,184860.0,44.2589,44.2764,44.1797,44.1885,184860.0
2022-04-25 14:05:00,50.24,50.46,50.24,50.44,175085.0,44.1973,44.3908,44.1973,44.3732,175085.0
2022-04-25 14:10:00,50.45,50.51,50.4,50.49,101810.0,44.382,44.4348,44.338,44.4172,101810.0
2022-04-25 14:15:00,50.48,50.6,50.48,50.59,115737.0,44.4084,44.514,44.4084,44.5052,115737.0
2022-04-25 14:20:00,50.59,50.72,50.57,50.72,179436.0,44.5052,44.6195,44.4876,44.6195,179436.0
2022-04-25 14:25:00,50.71,50.84,50.7,50.84,225692.0,44.6107,44.7251,44.6019,44.7251,225692.0
2022-04-25 14:30:00,50.85,50.88,50.82,50.86,101069.0,44.7339,44.7603,44.7075,44.7427,101069.0
2022-04-25 14:35:00,50.87,50.88,50.78,50.78,145487.0,44.7515,44.7603,44.6723,44.6723,145487.0
2022-04-25 14:40:00,50.77,50.84,50.76,50.78,136812.0,44.6635,44.7251,44.6547,44.6723,136812.0
2022-04-25 14:45:00,50.77,50.92,50.72,50.92,143594.0,44.6635,44.7955,44.6195,44.7955,143594.0
2022-04-25 14:50:00,50.92,51.02,50.89,51.01,150757.0,44.7955,44.8835,44.7691,44.8747,150757.0
2022-04-25 14:55:00,51.0,51.0,50.87,50.87,98889.0,44.8659,44.8659,44.7515,44.7515,98889.0
2022-04-25 15:00:00,50.87,50.9,50.73,50.77,125942.0,44.7515,44.7779,44.6283,44.6635,125942.0
2022-04-25 15:05:00,50.78,50.82,50.74,50.77,145419.0,44.6723,44.7075,44.6371,44.6635,145419.0
2022-04-25 15:10:00,50.77,50.83,50.75,50.83,136272.0,44.6635,44.7163,44.6459,44.7163,136272.0
2022-04-25 15:15:00,50.83,50.97,50.83,50.93,177690.0,44.7163,44.8395,44.7163,44.8043,177690.0
2022-04-25 15:20:00,50.92,51.06,50.92,51.01,234622.0,44.7955,44.9186,44.7955,44.8747,234622.0
2022-04-25 15:25:00,51.0,51.09,50.92,51.08,302528.0,44.8659,44.945,44.7955,44.9362,302528.0
2022-04-25 15:30:00,51.08,51.15,51.04,51.09,468948.0,44.9362,44.9978,44.901,44.945,468948.0
2022-04-25 15:35:00,51.08,51.22,51.06,51.2,269271.0,44.9362,45.0594,44.9186,45.0418,269271.0
2022-04-25 15:40:00,51.2,51.23,51.06,51.2,223588.0,45.0418,45.0682,44.9186,45.0418,223588.0
2022-04-25 15:45:00,51.2,51.24,51.04,51.05,381954.0,45.0418,45.077,44.901,44.9098,381954.0
2022-04-25 15:50:00,51.04,51.21,50.95,51.18,595190.0,44.901,45.0506,44.8219,45.0242,595190.0
2022-04-25 15:55:00,51.17,51.18,51.06,51.14,729211.0,45.0154,45.0242,44.9186,44.989,729211.0
2022-04-26 09:30:00,50.53,50.87,50.37,50.69,524817.0,44.4524,44.7515,44.3116,44.5931,524817.0
2022-04-26 09:35:00,50.68,50.92,50.63,50.79,189950.0,44.5843,44.7955,44.5404,44.6811,189950.0
2022-04-26 09:40:00,50.79,50.8,50.56,50.73,197350.0,44.6811,44.6899,44.4788,44.6283,197350.0
2022-04-26 09:45:00,50.74,50.92,50.71,50.91,310684.0,44.6371,44.7955,44.6107,44.7867,310684.0
2022-04-26 09:50:00,50.91,51.02,50.79,51.01,294300.0,44.7867,44.8835,44.6811,44.8747,294300.0
2022-04-26 09:55:00,51.01,51.28,51.01,51.25,296509.0,44.8747,45.1122,44.8747,45.0858,296509.0
2022-04-26 10:00:00,51.25,51.42,51.22,51.38,406685.0,45.0858,45.2353,45.0594,45.2002,406685.0
2022-04-26 10:05:00,51.38,51.6,51.35,51.52,245652.0,45.2002,45.3937,45.1738,45.3233,245652.0
2022-04-26 10:10:00,51.51,51.56,51.36,51.42,248217.0,45.3145,45.3585,45.1826,45.2353,248217.0
2022-04-26 10:15:00,51.42,51.42,51.1,51.2,211920.0,45.2353,45.2353,44.9538,45.0418,211920.0
2022-04-26 10:20:00,51.2,51.2,51.0,51.02,181728.0,45.0418,45.0418,44.8659,44.8835,181728.0
2022-04-26 10:25:00,51.02,51.16,50.95,51.16,228728.0,44.8835,45.0066,44.8219,45.0066,228728.0
2022-04-26 10:30:00,51.17,51.24,50.93,50.94,426322.0,45.0154,45.077,44.8043,44.8131,426322.0
2022-04-26 10:35:00,50.95,51.07,50.87,51.0,282480.0,44.8219,44.9274,44.7515,44.8659,282480.0
2022-04-26 10:40:00,50.99,51.01,50.74,50.87,183732.0,44.8571,44.8747,44.6371,44.7515,183732.0
2022-04-26 10:45:00,50.86,50.91,50.78,50.82,121444.0,44.7427,44.7867,44.6723,44.7075,121444.0
2022-04-26 10:50:00,50.81,51.06,50.75,50.84,159783.0,44.6987,44.9186,44.6459,44.7251,159783.0
2022-04-26 10:55:00,50.83,50.89,50.77,50.83,181443.0,44.7163,44.7691,44.6635,44.7163,181443.0
2022-04-26 11:00:00,50.83,50.83,50.66,50.67,124304.0,44.7163,44.7163,44.5668,44.5756,124304.0
2022-04-26 11:05:00,50.66,50.68,50.55,50.56,275669.0,44.5668,44.5843,44.47,44.4788,275669.0
2022-04-26 11:10:00,50.55,50.71,50.55,50.71,144204.0,44.47,44.6107,44.47,44.6107,144204.0
2022-04-26 11:15:00,50.71,50.72,50.55,50.58,234659.0,44.6107,44.6195,44.47,44.4964,234659.0
2022-04-26 11:20:00,50.58,50.75,50.57,50.63,193562.0,44.4964,44.6459,44.4876,44.5404,193562.0
2022-04-26 11:25:00,50.64,50.74,50.63,50.66,121621.0,44.5492,44.6371,44.5404,44.5668,121621.0
2022-04-26 11:30:00,50.66,50.69,50.56,50.63,244076.0,44.5668,44.5931,44.4788,44.5404,244076.0
2022-04-26 11:35:00,50.63,50.69,50.59,50.63,205622.0,44.5404,44.5931,44.5052,44.5404,205622.0
2022-04-26 11:40:00,50.63,50.68,50.56,50.66,147955.0,44.5404,44.5843,44.4788,44.5668,147955.0
2022-04-26 11:45:00,50.66,50.68,50.59,50.63,67644.0,44.5668,44.5843,44.5052,44.5404,67644.0
2022-04-26 11:50:00,50.62,50.65,50.58,50.58,83641.0,44.5316,44.558,44.4964,44.4964,83641.0
2022-04-26 11:55:00,50.58,50.58,50.44,50.5,224376.0,44.4964,44.4964,44.3732,44.426,224376.0
2022-04-26 12:00:00,50.5,50.5,50.42,50.48,103505.0,44.426,44.426,44.3556,44.4084,103505.0
2022-04-26 12:05:00,50.48,50.52,50.41,50.51,80349.0,44.4084,44.4436,44.3468,44.4348,80349.0
2022-04-26 12:10:00,50.52,50.54,50.48,50.51,61163.0,44.4436,44.4612,44.4084,44.4348,61163.0
2022-04-26 12:15:00,50.51,50.56,50.49,50.53,81450.0,44.4348,44.4788,44.4172,44.4524,81450.0
2022-04-26 12:20:00,50.53,50.55,50.46,50.48,121118.0,44.4524,44.47,44.3908,44.4084,121118.0
2022-04-26 12:25:00,50.49,50.69,50.49,50.65,116000.0,44.4172,44.5931,44.4172,44.558,116000.0
2022-04-26 12:30:00,50.64,50.68,50.58,50.63,78312.0,44.5492,44.5843,44.4964,44.5404,78312.0
2022-04-26 12:35:00,50.63,50.65,50.54,50.54,93606.0,44.5404,44.558,44.4612,44.4612,93606.0
2022-04-26 12:40:00,50.54,50.58,50.51,50.55,88850.0,44.4612,44.4964,44.4348,44.47,88850.0
2022-04-26 12:45:00,50.55,50.58,50.52,50.53,87746.0,44.47,44.4964,44.4436,44.4524,87746.0
2022-04-26 12:50:00,50.53,50.63,50.51,50.59,80888.0,44.4524,44.5404,44.4348,44.5052,80888.0
2022-04-26 12:55:00,50.59,50.73,50.58,50.73,78507.0,44.5052,44.6283,44.4964,44.6283,78507.0
2022-04-26 13:00:00,50.73,50.74,50.55,50.59,105113.0,44.6283,44.6371,44.47,44.5052,105113.0
2022-04-26 13:05:00,50.59,50.65,50.58,50.64,57869.0,44.5052,44.558,44.4964,44.5492,57869.0
2022-04-26 13:10:00,50.63,50.65,50.53,50.54,73332.0,44.5404,44.558,44.4524,44.4612,73332.0
2022-04-26 13:15:00,50.55,50.59,50.51,50.52,59450.0,44.47,44.5052,44.4348,44.4436,59450.0
2022-04-26 13:20:00,50.51,50.54,50.48,50.49,122057.0,44.4348,44.4612,44.4084,44.4172,122057.0
2022-04-26 13:25:00,50.5,50.53,50.45,50.47,101483.0,44.426,44.4524,44.382,44.3996,101483.0
2022-04-26 13:30:00,50.46,50.5,50.35,50.39,156431.0,44.3908,44.426,44.294,44.3292,156431.0
2022-04-26 13:35:00,50.38,50.43,50.35,50.41,86133.0,44.3204,44.3644,44.294,44.3468,86133.0
2022-04-26 13:40:00,50.41,50.53,50.4,50.51,109216.0,44.3468,44.4524,44.338,44.4348,109216.0
2022-04-26 13:45:00,50.52,50.55,50.47,50.51,100082.0,44.4436,44.47,44.3996,44.4348,100082.0
2022-04-26 13:50:00,50.51,50.51,50.38,50.4,104942.0,44.4348,44.4348,44.3204,44.338,104942.0
2022-04-26 13:55:00,50.4,50.48,50.39,50.48,88560.0,44.338,44.4084,44.3292,44.4084,88560.0
2022-04-26 14:00:00,50.47,50.5,50.42,50.45,81153.0,44.3996,44.426,44.3556,44.382,81153.0
2022-04-26 14:05:00,50.44,50.49,50.42,50.46,77375.0,44.3732,44.4172,44.3556,44.3908,77375.0
2022-04-26 14:10:00,50.46,50.55,50.46,50.54,95635.0,44.3908,44.47,44.3908,44.4612,95635.0
2022-04-26 14:15:00,50.54,50.61,50.49,50.54,165119.0,44.4612,44.5228,44.4172,44.4612,165119.0
2022-04-26 14:20:00,50.55,50.72,50.52,50.71,119539.0,44.47,44.6195,44.4436,44.6107,119539.0
2022-04-26 14:25:00,50.71,50.73,50.63,50.71,152979.0,44.6107,44.6283,44.5404,44.6107,152979.0
2022-04-26 14:30:00,50.7,50.72,50.6,50.66,204568.0,44.6019,44.6195,44.514,44.5668,204568.0
2022-04-26 14:35:00,50.66,50.78,50.66,50.76,130465.0,44.5668,44.6723,44.5668,44.6547,130465.0
2022-04-26 14:40:00,50.75,50.75,50.6,50.61,174673.0,44.6459,44.6459,44.514,44.5228,174673.0
2022-04-26 14:45:00,50.6,50.7,50.58,50.68,141247.0,44.514,44.6019,44.4964,44.5843,141247.0
2022-04-26 14:50:00,50.68,50.77,50.67,50.75,101388.0,44.5843,44.6635,44.5756,44.6459,101388.0
2022-04-26 14:55:00,50.76,50.85,50.73,50.82,120513.0,44.6547,44.7339,44.6283,44.7075,120513.0
2022-04-26 15:00:00,50.83,50.86,50.72,50.75,89679.0,44.7163,44.7427,44.6195,44.6459,89679.0
2022-04-26 15:05:00,50.74,50.76,50.68,50.72,98371.0,44.6371,44.6547,44.5843,44.6195,98371.0
2022-04-26 15:10:00,50.72,50.79,50.63,50.65,111913.0,44.6195,44.6811,44.5404,44.558,111913.0
2022-04-26 15:15:00,50.65,50.65,50.47,50.48,192182.0,44.558,44.558,44.3996,44.4084,192182.0
2022-04-26 15:20:00,50.49,50.58,50.47,50.55,136576.0,44.4172,44.4964,44.3996,44.47,136576.0
2022-04-26 15:25:00,50.55,50.56,50.46,50.49,124227.0,44.47,44.4788,44.3908,44.4172,124227.0
2022-04-26 15:30:00,50.48,50.53,50.36,50.39,271514.0,44.4084,44.4524,44.3028,44.3292,271514.0
2022-04-26 15:35:00,50.39,50.5,50.35,50.5,242221.0,44.3292,44.426,44.294,44.426,242221.0
2022-04-26 15:40:00,50.5,50.54,50.42,50.52,326940.0,44.426,44.4612,44.3556,44.4436,326940.0
2022-04-26 15:45:00,50.52,50.57,50.39,50.41,433123.0,44.4436,44.4876,44.3292,44.3468,433123.0
2022-04-26 15:50:00,50.41,50.45,50.31,50.34,642226.0,44.3468,44.382,44.2589,44.2852,642226.0
2022-04-26 15:55:00,50.34,50.34,50.22,50.22,988392.0,44.2852,44.2852,44.1797,44.1797,988392.0
2022-04-27 09:30:00,49.76,50.26,49.74,49.88,723298.0,43.775,44.2149,43.7574,43.8806,723298.0
2022-04-27 09:35:00,49.88,50.13,49.87,50.1,326448.0,43.8806,44.1005,43.8718,44.0741,326448.0
2022-04-27 09:40:00,50.11,50.47,50.08,50.44,394870.0,44.0829,44.3996,44.0565,44.3732,394870.0
2022-04-27 09:45:00,50.43,50.62,50.37,50.39,185727.0,44.3644,44.5316,44.3116,44.3292,185727.0
2022-04-27 09:50:00,50.39,50.45,50.0,50.11,276805.0,44.3292,44.382,43.9861,44.0829,276805.0
2022-04-27 09:55:00,50.11,50.22,50.07,50.14,173146.0,44.0829,44.1797,44.0477,44.1093,173146.0
2022-04-27 10:00:00,50.14,50.41,50.06,50.22,302866.0,44.1093,44.3468,44.0389,44.1797,302866.0
2022-04-27 10:05:00,50.22,50.3,50.13,50.16,243407.0,44.1797,44.2501,44.1005,44.1269,243407.0
2022-04-27 10:10:00,50.16,50.16,49.97,50.01,159763.0,44.1269,44.1269,43.9597,43.9949,159763.0
2022-04-27 10:15:00,50.01,50.01,49.83,49.88,237273.0,43.9949,43.9949,43.8366,43.8806,237273.0
2022-04-27 10:20:00,49.87,50.06,49.85,49.92,293307.0,43.8718,44.0389,43.8542,43.9158,293307.0
2022-04-27 10:25:00,49.92,50.05,49.83,49.83,232287.0,43.9158,44.0301,43.8366,43.8366,232287.0
2022-04-27 10:30:00,49.82,49.88,49.72,49.85,285263.0,43.8278,43.8806,43.7398,43.8542,285263.0
2022-04-27 10:35:00,49.84,49.99,49.8,49.93,187028.0,43.8454,43.9773,43.8102,43.9246,187028.0
2022-04-27 10:40:00,49.92,49.99,49.87,49.93,167786.0,43.9158,43.9773,43.8718,43.9246,167786.0
2022-04-27 10:45:00,49.94,50.06,49.92,49.99,153867.0,43.9334,44.0389,43.9158,43.9773,153867.0
2022-04-27 10:50:00,49.99,50.02,49.89,49.91,142090.0,43.9773,44.0037,43.8894,43.907,142090.0
2022-04-27 10:55:00,49.91,50.03,49.91,50.01,115203.0,43.907,44.0125,43.907,43.9949,115203.0
2022-04-27 11:00:00,50.01,50.25,49.99,50.04,234795.0,43.9949,44.2061,43.9773,44.0213,234795.0
2022-04-27 11:05:00,50.05,50.1,49.95,49.97,128017.0,44.0301,44.0741,43.9422,43.9597,128017.0
2022-04-27 11:10:00,49.95,50.04,49.87,49.94,135258.0,43.9422,44.0213,43.8718,43.9334,135258.0
2022-04-27 11:15:00,49.94,50.17,49.93,50.14,201125.0,43.9334,44.1357,43.9246,44.1093,201125.0
2022-04-27 11:20:00,50.14,50.15,50.06,50.09,144192.0,44.1093,44.1181,44.0389,44.0653,144192.0
2022-04-27 11:25:00,50.08,50.17,50.04,50.15,139819.0,44.0565,44.1357,44.0213,44.1181,139819.0
2022-04-27 11:30:00,50.15,50.31,50.15,50.27,251541.0,44.1181,44.2589,44.1181,44.2237,251541.0
2022-04-27 11:35:00,50.28,50.39,50.22,50.32,163195.0,44.2325,44.3292,44.1797,44.2676,163195.0
2022-04-27 11:40:00,50.31,50.36,50.25,50.36,109847.0,44.2589,44.3028,44.2061,44.3028,109847.0
2022-04-27 11:45:00,50.37,50.37,50.24,50.26,129888.0,44.3116,44.3116,44.1973,44.2149,129888.0
2022-04-27 11:50:00,50.26,50.28,50.06,50.1,208114.0,44.2149,44.2325,44.0389,44.0741,208114.0
2022-04-27 11:55:00,50.09,50.18,50.07,50.16,111849.0,44.0653,44.1445,44.0477,44.1269,111849.0
2022-04-27 12:00:00,50.16,50.25,50.09,50.22,118963.0,44.1269,44.2061,44.0653,44.1797,118963.0
2022-04-27 12:05:00,50.23,50.28,50.2,50.26,166043.0,44.1885,44.2325,44.1621,44.2149,166043.0
2022-04-27 12:10:00,50.26,50.28,50.13,50.14,100455.0,44.2149,44.2325,44.1005,44.1093,100455.0
2022-04-27 12:15:00,50.13,50.17,50.09,50.13,113217.0,44.1005,44.1357,44.0653,44.1005,113217.0
2022-04-27 12:20:00,50.13,50.29,50.11,50.23,168938.0,44.1005,44.2413,44.0829,44.1885,168938.0
2022-04-27 12:25:00,50.23,50.26,50.18,50.24,146593.0,44.1885,44.2149,44.1445,44.1973,146593.0
2022-04-27 12:30:00,50.24,50.26,50.16,50.21,167841.0,44.1973,44.2149,44.1269,44.1709,167841.0
2022-04-27 12:35:00,50.21,50.24,50.1,50.19,220846.0,44.1709,44.1973,44.0741,44.1533,220846.0
2022-04-27 12:40:00,50.19,50.25,50.13,50.16,185799.0,44.1533,44.2061,44.1005,44.1269,185799.0
2022-04-27 12:45:00,50.16,50.19,50.08,50.1,160024.0,44.1269,44.1533,44.0565,44.0741,160024.0
2022-04-27 12:50:00,50.11,50.12,50.04,50.09,158188.0,44.0829,44.0917,44.0213,44.0653,158188.0
2022-04-27 12:55:00,50.09,50.11,50.02,50.05,161940.0,44.0653,44.0829,44.0037,44.0301,161940.0
2022-04-27 13:00:00,50.06,50.06,49.88,50.01,419522.0,44.0389,44.0389,43.8806,43.9949,419522.0
2022-04-27 13:05:00,50.01,50.05,49.82,49.83,179828.0,43.9949,44.0301,43.8278,43.8366,179828.0
2022-04-27 13:10:00,49.84,49.89,49.81,49.85,226033.0,43.8454,43.8894,43.819,43.8542,226033.0
2022-04-27 13:15:00,49.85,49.88,49.79,49.81,171029.0,43.8542,43.8806,43.8014,43.819,171029.0
2022-04-27 13:20:00,49.81,49.86,49.76,49.77,168967.0,43.819,43.863,43.775,43.7838,168967.0
2022-04-27 13:25:00,49.77,49.85,49.67,49.83,419793.0,43.7838,43.8542,43.6958,43.8366,419793.0
2022-04-27 13:30:00,49.83,49.91,49.76,49.81,179526.0,43.8366,43.907,43.775,43.819,179526.0
2022-04-27 13:35:00,49.81,49.84,49.72,49.76,206416.0,43.819,43.8454,43.7398,43.775,206416.0
2022-04-27 13:40:00,49.76,49.8,49.73,49.79,148802.0,43.775,43.8102,43.7486,43.8014,148802.0
2022-04-27 13:45:00,49.79,49.88,49.74,49.84,157897.0,43.8014,43.8806,43.7574,43.8454,157897.0
2022-04-27 13:50:00,49.84,50.01,49.83,49.96,167615.0,43.8454,43.9949,43.8366,43.9509,167615.0
2022-04-27 13:55:00,49.95,50.0,49.88,50.0,152657.0,43.9422,43.9861,43.8806,43.9861,152657.0
2022-04-27 14:00:00,50.0,50.0,49.92,49.93,189812.0,43.9861,43.9861,43.9158,43.9246,189812.0
2022-04-27 14:05:00,49.93,49.95,49.89,49.94,169490.0,43.9246,43.9422,43.8894,43.9334,169490.0
2022-04-27 14:10:00,49.94,49.94,49.86,49.88,172350.0,43.9334,43.9334,43.863,43.8806,172350.0
2022-04-27 14:15:00,49.87,49.88,49.76,49.79,140151.0,43.8718,43.8806,43.775,43.8014,140151.0
2022-04-27 14:20:00,49.79,49.88,49.78,49.79,156386.0,43.8014,43.8806,43.7926,43.8014,156386.0
2022-04-27 14:25:00,49.79,49.82,49.72,49.73,278428.0,43.8014,43.8278,43.7398,43.7486,278428.0
2022-04-27 14:30:00,49.73,49.79,49.7,49.77,268521.0,43.7486,43.8014,43.7222,43.7838,268521.0
2022-04-27 14:35:00,49.77,49.84,49.63,49.83,229043.0,43.7838,43.8454,43.6606,43.8366,229043.0
2022-04-27 14:40:00,49.83,49.94,49.82,49.91,202462.0,43.8366,43.9334,43.8278,43.907,202462.0
2022-04-27 14:45:00,49.92,49.98,49.88,49.91,136009.0,43.9158,43.9685,43.8806,43.907,136009.0
2022-04-27 14:50:00,49.92,49.93,49.82,49.83,138171.0,43.9158,43.9246,43.8278,43.8366,138171.0
2022-04-27 14:55:00,49.82,49.83,49.67,49.72,235352.0,43.8278,43.8366,43.6958,43.7398,235352.0
2022-04-27 15:00:00,49.71,49.79,49.64,49.67,173300.0,43.731,43.8014,43.6694,43.6958,173300.0
2022-04-27 15:05:00,49.67,49.73,49.62,49.66,318282.0,43.6958,43.7486,43.6518,43.687,318282.0
2022-04-27 15:10:00,49.66,49.74,49.62,49.73,220400.0,43.687,43.7574,43.6518,43.7486,220400.0
2022-04-27 15:15:00,49.72,49.77,49.62,49.66,199125.0,43.7398,43.7838,43.6518,43.687,199125.0
2022-04-27 15:20:00,49.66,49.7,49.57,49.58,275328.0,43.687,43.7222,43.6079,43.6167,275328.0
2022-04-27 15:25:00,49.57,49.67,49.56,49.62,289939.0,43.6079,43.6958,43.5991,43.6518,289939.0
2022-04-27 15:30:00,49.62,49.66,49.53,49.57,307208.0,43.6518,43.687,43.5727,43.6079,307208.0
2022-04-27 15:35:00,49.57,49.62,49.54,49.59,300797.0,43.6079,43.6518,43.5815,43.6255,300797.0
2022-04-27 15:40:00,49.6,49.74,49.57,49.7,353775.0,43.6342,43.7574,43.6079,43.7222,353775.0
2022-04-27 15:45:00,49.69,49.74,49.61,49.65,532915.0,43.7134,43.7574,43.643,43.6782,532915.0
2022-04-27 15:50:00,49.64,49.68,49.55,49.68,904572.0,43.6694,43.7046,43.5903,43.7046,904572.0
2022-04-27 15:55:00,49.67,49.73,49.57,49.6,970897.0,43.6958,43.7486,43.6079,43.6342,970897.0
2022-04-28 09:30:00,49.91,49.94,49.68,49.71,624684.0,43.907,43.9334,43.7046,43.731,624684.0
2022-04-28 09:35:00,49.7,49.92,49.6,49.78,355865.0,43.7222,43.9158,43.6342,43.7926,355865.0
2022-04-28 09:40:00,49.78,50.0,49.53,49.57,367381.0,43.7926,43.9861,43.5727,43.6079,367381.0
2022-04-28 09:45:00,49.58,49.8,49.57,49.7,276971.0,43.6167,43.8102,43.6079,43.7222,276971.0
2022-04-28 09:50:00,49.72,49.78,49.56,49.66,229014.0,43.7398,43.7926,43.5991,43.687,229014.0
2022-04-28 09:55:00,49.66,49.66,49.45,49.57,277296.0,43.687,43.687,43.5023,43.6079,277296.0
2022-04-28 10:00:00,49.57,49.58,49.3,49.3,248625.0,43.6079,43.6167,43.3703,43.3703,248625.0
2022-04-28 10:05:00,49.31,49.47,49.29,49.39,199845.0,43.3791,43.5199,43.3615,43.4495,199845.0
2022-04-28 10:10:00,49.4,49.48,49.29,49.35,425613.0,43.4583,43.5287,43.3615,43.4143,425613.0
2022-04-28 10:15:00,49.35,49.42,49.24,49.39,233420.0,43.4143,43.4759,43.3175,43.4495,233420.0
2022-04-28 10:20:00,49.39,49.42,49.23,49.23,118868.0,43.4495,43.4759,43.3088,43.3088,118868.0
2022-04-28 10:25:00,49.23,49.3,49.16,49.22,154039.0,43.3088,43.3703,43.2472,43.3,154039.0
2022-04-28 10:30:00,49.21,49.33,49.09,49.11,157755.0,43.2912,43.3967,43.1856,43.2032,157755.0
2022-04-28 10:35:00,49.11,49.22,49.1,49.15,123572.0,43.2032,43.3,43.1944,43.2384,123572.0
2022-04-28 10:40:00,49.15,49.18,49.11,49.12,163422.0,43.2384,43.2648,43.2032,43.212,163422.0
2022-04-28 10:45:00,49.12,49.26,49.11,49.13,356754.0,43.212,43.3351,43.2032,43.2208,356754.0
2022-04-28 10:50:00,49.14,49.24,49.13,49.19,214298.0,43.2296,43.3175,43.2208,43.2736,214298.0
2022-04-28 10:55:00,49.19,49.26,49.14,49.19,189792.0,43.2736,43.3351,43.2296,43.2736,189792.0
2022-04-28 11:00:00,49.19,49.25,49.16,49.16,241642.0,43.2736,43.3263,43.2472,43.2472,241642.0
2022-04-28 11:05:00,49.17,49.22,49.11,49.21,177028.0,43.256,43.3,43.2032,43.2912,177028.0
2022-04-28 11:10:00,49.21,49.29,49.18,49.26,88043.0,43.2912,43.3615,43.2648,43.3351,88043.0
2022-04-28 11:15:00,49.25,49.28,49.2,49.27,165772.0,43.3263,43.3527,43.2824,43.3439,165772.0
2022-04-28 11:20:00,49.26,49.27,49.14,49.2,127575.0,43.3351,43.3439,43.2296,43.2824,127575.0
2022-04-28 11:25:00,49.21,49.29,49.16,49.25,177003.0,43.2912,43.3615,43.2472,43.3263,177003.0
2022-04-28 11:30:00,49.25,49.33,49.21,49.29,180675.0,43.3263,43.3967,43.2912,43.3615,180675.0
2022-04-28 11:35:00,49.29,49.29,49.12,49.14,169562.0,43.3615,43.3615,43.212,43.2296,169562.0
2022-04-28 11:40:00,49.14,49.18,49.06,49.07,171137.0,43.2296,43.2648,43.1592,43.168,171137.0
2022-04-28 11:45:00,49.07,49.07,49.01,49.07,270644.0,43.168,43.168,43.1152,43.168,270644.0
2022-04-28 11:50:00,49.07,49.15,49.05,49.12,194837.0,43.168,43.2384,43.1504,43.212,194837.0
2022-04-28 11:55:00,49.12,49.13,49.07,49.1,154330.0,43.212,43.2208,43.168,43.1944,154330.0
2022-04-28 12:00:00,49.1,49.21,49.07,49.21,196843.0,43.1944,43.2912,43.168,43.2912,196843.0
2022-04-28 12:05:00,49.2,49.23,49.16,49.2,156225.0,43.2824,43.3088,43.2472,43.2824,156225.0
2022-04-28 12:10:00,49.22,49.37,49.21,49.36,106857.0,43.3,43.4319,43.2912,43.4231,106857.0
2022-04-28 12:15:00,49.37,49.49,49.33,49.46,298970.0,43.4319,43.5375,43.3967,43.5111,298970.0
2022-04-28 12:20:00,49.46,49.5,49.39,49.44,178062.0,43.5111,43.5463,43.4495,43.4935,178062.0
2022-04-28 12:25:00,49.45,49.49,49.41,49.44,98598.0,43.5023,43.5375,43.4671,43.4935,98598.0
2022-04-28 12:30:00,49.46,49.5,49.43,49.45,157679.0,43.5111,43.5463,43.4847,43.5023,157679.0
2022-04-28 12:35:00,49.45,49.47,49.4,49.41,184565.0,43.5023,43.5199,43.4583,43.4671,184565.0
2022-04-28 12:40:00,49.41,49.62,49.41,49.61,166352.0,43.4671,43.6518,43.4671,43.643,166352.0
2022-04-28 12:45:00,49.61,49.78,49.59,49.71,299109.0,43.643,43.7926,43.6255,43.731,299109.0
2022-04-28 12:50:00,49.72,49.73,49.6,49.69,136910.0,43.7398,43.7486,43.6342,43.7134,136910.0
2022-04-28 12:55:00,49.69,49.76,49.65,49.74,148426.0,43.7134,43.775,43.6782,43.7574,148426.0
2022-04-28 13:00:00,49.75,49.8,49.65,49.71,153741.0,43.7662,43.8102,43.6782,43.731,153741.0
2022-04-28 13:05:00,49.71,49.75,49.68,49.72,80412.0,43.731,43.7662,43.7046,43.7398,80412.0
2022-04-28 13:10:00,49.72,49.88,49.72,49.85,191330.0,43.7398,43.8806,43.7398,43.8542,191330.0
2022-04-28 13:15:00,49.85,49.91,49.8,49.9,121012.0,43.8542,43.907,43.8102,43.8982,121012.0
2022-04-28 13:20:00,49.9,49.91,49.77,49.78,93022.0,43.8982,43.907,43.7838,43.7926,93022.0
2022-04-28 13:25:00,49.77,49.86,49.77,49.81,164861.0,43.7838,43.863,43.7838,43.819,164861.0
2022-04-28 13:30:00,49.82,49.84,49.74,49.81,175592.0,43.8278,43.8454,43.7574,43.819,175592.0
2022-04-28 13:35:00,49.82,49.89,49.79,49.88,142929.0,43.8278,43.8894,43.8014,43.8806,142929.0
2022-04-28 13:40:00,49.89,49.92,49.75,49.81,192681.0,43.8894,43.9158,43.7662,43.819,192681.0
2022-04-28 13:45:00,49.81,49.94,49.78,49.93,144982.0,43.819,43.9334,43.7926,43.9246,144982.0
2022-04-28 13:50:00,49.94,49.97,49.77,49.84,230252.0,43.9334,43.9597,43.7838,43.8454,230252.0
2022-04-28 13:55:00,49.84,49.88,49.8,49.87,93219.0,43.8454,43.8806,43.8102,43.8718,93219.0
2022-04-28 14:00:00,49.87,49.9,49.81,49.84,148854.0,43.8718,43.8982,43.819,43.8454,148854.0
2022-04-28 14:05:00,49.84,49.84,49.76,49.78,129663.0,43.8454,43.8454,43.775,43.7926,129663.0
2022-04-28 14:10:00,49.78,49.87,49.78,49.8,112009.0,43.7926,43.8718,43.7926,43.8102,112009.0
2022-04-28 14:15:00,49.8,49.82,49.72,49.81,108218.0,43.8102,43.8278,43.7398,43.819,108218.0
2022-04-28 14:20:00,49.8,49.83,49.76,49.8,88700.0,43.8102,43.8366,43.775,43.8102,88700.0
2022-04-28 14:25:00,49.81,49.82,49.74,49.77,110003.0,43.819,43.8278,43.7574,43.7838,110003.0
2022-04-28 14:30:00,49.78,49.8,49.7,49.72,131546.0,43.7926,43.8102,43.7222,43.7398,131546.0
2022-04-28 14:35:00,49.72,49.82,49.69,49.81,93021.0,43.7398,43.8278,43.7134,43.819,93021.0
2022-04-28 14:40:00,49.82,49.91,49.8,49.91,103968.0,43.8278,43.907,43.8102,43.907,103968.0
2022-04-28 14:45:00,49.91,49.97,49.9,49.96,125664.0,43.907,43.9597,43.8982,43.9509,125664.0
2022-04-28 14:50:00,49.96,49.99,49.86,49.86,134773.0,43.9509,43.9773,43.863,43.863,134773.0
2022-04-28 14:55:00,49.86,49.9,49.83,49.87,237152.0,43.863,43.8982,43.8366,43.8718,237152.0
2022-04-28 15:00:00,49.88,49.91,49.84,49.89,169750.0,43.8806,43.907,43.8454,43.8894,169750.0
2022-04-28 15:05:00,49.89,49.95,49.87,49.93,90932.0,43.8894,43.9422,43.8718,43.9246,90932.0
2022-04-28 15:10:00,49.93,49.93,49.84,49.86,176906.0,43.9246,43.9246,43.8454,43.863,176906.0
2022-04-28 15:15:00,49.85,49.91,49.83,49.89,126916.0,43.8542,43.907,43.8366,43.8894,126916.0
2022-04-28 15:20:00,49.88,50.0,49.88,49.99,112582.0,43.8806,43.9861,43.8806,43.9773,112582.0
2022-04-28 15:25:00,49.98,50.0,49.93,49.96,173502.0,43.9685,43.9861,43.9246,43.9509,173502.0
2022-04-28 15:30:00,49.96,49.99,49.92,49.96,319820.0,43.9509,43.9773,43.9158,43.9509,319820.0
2022-04-28 15:35:00,49.97,49.98,49.9,49.95,285127.0,43.9597,43.9685,43.8982,43.9422,285127.0
2022-04-28 15:40:00,49.96,50.01,49.88,49.91,379148.0,43.9509,43.9949,43.8806,43.907,379148.0
2022-04-28 15:45:00,49.91,49.97,49.88,49.95,512478.0,43.907,43.9597,43.8806,43.9422,512478.0
2022-04-28 15:50:00,49.95,49.97,49.86,49.96,504373.0,43.9422,43.9597,43.863,43.9509,504373.0
2022-04-28 15:55:00,49.95,50.03,49.9,50.03,931164.0,43.9422,44.0125,43.8982,44.0125,931164.0
2022-04-29 09:30:00,49.59,49.81,49.59,49.73,397514.0,44.087,44.2825,44.087,44.2114,397514.0
2022-04-29 09:35:00,49.73,49.79,49.5,49.58,260512.0,44.2114,44.2648,44.0069,44.0781,260512.0
2022-04-29 09:40:00,49.57,49.76,49.53,49.55,268530.0,44.0692,44.2381,44.0336,44.0514,268530.0
2022-04-29 09:45:00,49.54,49.68,49.5,49.52,213914.0,44.0425,44.167,44.0069,44.0247,213914.0
2022-04-29 09:50:00,49.52,49.54,49.38,49.46,276841.0,44.0247,44.0425,43.9003,43.9714,276841.0
2022-04-29 09:55:00,49.46,49.91,49.45,49.83,251589.0,43.9714,44.3714,43.9625,44.3003,251589.0
2022-04-29 10:00:00,49.82,49.87,49.71,49.87,244830.0,44.2914,44.3359,44.1936,44.3359,244830.0
2022-04-29 10:05:00,49.87,49.88,49.76,49.79,170191.0,44.3359,44.3448,44.2381,44.2648,170191.0
2022-04-29 10:10:00,49.78,49.84,49.63,49.64,157739.0,44.2559,44.3092,44.1225,44.1314,157739.0
2022-04-29 10:15:00,49.64,49.71,49.42,49.5,203592.0,44.1314,44.1936,43.9358,44.0069,203592.0
2022-04-29 10:20:00,49.49,49.52,49.32,49.34,453792.0,43.998,44.0247,43.8469,43.8647,453792.0
2022-04-29 10:25:00,49.34,49.39,49.17,49.18,135616.0,43.8647,43.9091,43.7136,43.7225,135616.0
2022-04-29 10:30:00,49.18,49.25,49.11,49.14,226227.0,43.7225,43.7847,43.6602,43.6869,226227.0
2022-04-29 10:35:00,49.14,49.19,49.07,49.12,171758.0,43.6869,43.7313,43.6247,43.6691,171758.0
2022-04-29 10:40:00,49.11,49.15,49.05,49.11,135939.0,43.6602,43.6958,43.6069,43.6602,135939.0
2022-04-29 10:45:00,49.1,49.14,49.05,49.09,149913.0,43.6513,43.6869,43.6069,43.6424,149913.0
2022-04-29 10:50:00,49.08,49.17,49.06,49.08,108465.0,43.6335,43.7136,43.6158,43.6335,108465.0
2022-04-29 10:55:00,49.08,49.25,49.07,49.22,189900.0,43.6335,43.7847,43.6247,43.758,189900.0
2022-04-29 11:00:00,49.22,49.32,49.2,49.32,138955.0,43.758,43.8469,43.7402,43.8469,138955.0
2022-04-29 11:05:00,49.31,49.33,49.22,49.24,98326.0,43.838,43.8558,43.758,43.7758,98326.0
2022-04-29 11:10:00,49.25,49.28,49.15,49.23,151721.0,43.7847,43.8114,43.6958,43.7669,151721.0
2022-04-29 11:15:00,49.22,49.25,49.17,49.21,151997.0,43.758,43.7847,43.7136,43.7491,151997.0
2022-04-29 11:20:00,49.21,49.29,49.19,49.27,125182.0,43.7491,43.8202,43.7313,43.8025,125182.0
2022-04-29 11:25:00,49.27,49.3,49.18,49.21,160286.0,43.8025,43.8291,43.7225,43.7491,160286.0
2022-04-29 11:30:00,49.2,49.27,49.17,49.22,212920.0,43.7402,43.8025,43.7136,43.758,212920.0
2022-04-29 11:35:00,49.22,49.33,49.21,49.3,95187.0,43.758,43.8558,43.7491,43.8291,95187.0
2022-04-29 11:40:00,49.29,49.33,49.27,49.31,114320.0,43.8202,43.8558,43.8025,43.838,114320.0
2022-04-29 11:45:00,49.32,49.32,49.23,49.25,98980.0,43.8469,43.8469,43.7669,43.7847,98980.0
2022-04-29 11:50:00,49.25,49.31,49.24,49.25,91753.0,43.7847,43.838,43.7758,43.7847,91753.0
2022-04-29 11:55:00,49.26,49.26,49.19,49.22,122902.0,43.7936,43.7936,43.7313,43.758,122902.0
2022-04-29 12:00:00,49.21,49.23,49.07,49.11,205014.0,43.7491,43.7669,43.6247,43.6602,205014.0
2022-04-29 12:05:00,49.12,49.17,49.1,49.17,91262.0,43.6691,43.7136,43.6513,43.7136,91262.0
2022-04-29 12:10:00,49.16,49.2,49.15,49.2,83677.0,43.7047,43.7402,43.6958,43.7402,83677.0
2022-04-29 12:15:00,49.19,49.2,49.16,49.18,82315.0,43.7313,43.7402,43.7047,43.7225,82315.0
2022-04-29 12:20:00,49.18,49.23,49.12,49.23,146639.0,43.7225,43.7669,43.6691,43.7669,146639.0
2022-04-29 12:25:00,49.23,49.24,49.13,49.16,153631.0,43.7669,43.7758,43.678,43.7047,153631.0
2022-04-29 12:30:00,49.15,49.22,49.12,49.17,139484.0,43.6958,43.758,43.6691,43.7136,139484.0
2022-04-29 12:35:00,49.18,49.23,49.09,49.12,347889.0,43.7225,43.7669,43.6424,43.6691,347889.0
2022-04-29 12:40:00,49.12,49.13,49.03,49.04,307132.0,43.6691,43.678,43.5891,43.598,307132.0
2022-04-29 12:45:00,49.05,49.07,49.01,49.03,112962.0,43.6069,43.6247,43.5713,43.5891,112962.0
2022-04-29 12:50:00,49.03,49.03,48.9,48.91,225229.0,43.5891,43.5891,43.4735,43.4824,225229.0
2022-04-29 12:55:00,48.91,48.98,48.91,48.97,104669.0,43.4824,43.5446,43.4824,43.5358,104669.0
2022-04-29 13:00:00,48.96,49.03,48.95,49.02,122845.0,43.5269,43.5891,43.518,43.5802,122845.0
2022-04-29 13:05:00,49.02,49.02,48.93,48.96,107033.0,43.5802,43.5802,43.5002,43.5269,107033.0
2022-04-29 13:10:00,48.96,48.99,48.92,48.95,105513.0,43.5269,43.5535,43.4913,43.518,105513.0
2022-04-29 13:15:00,48.95,48.99,48.94,48.97,114737.0,43.518,43.5535,43.5091,43.5358,114737.0
2022-04-29 13:20:00,48.96,48.99,48.93,48.98,146347.0,43.5269,43.5535,43.5002,43.5446,146347.0
2022-04-29 13:25:00,48.99,49.15,48.99,49.15,187356.0,43.5535,43.6958,43.5535,43.6958,187356.0
2022-04-29 13:30:00,49.15,49.21,49.12,49.16,153254.0,43.6958,43.7491,43.6691,43.7047,153254.0
2022-04-29 13:35:00,49.15,49.23,49.14,49.16,80865.0,43.6958,43.7669,43.6869,43.7047,80865.0
2022-04-29 13:40:00,49.17,49.2,49.06,49.08,91094.0,43.7136,43.7402,43.6158,43.6335,91094.0
2022-04-29 13:45:00,49.07,49.08,49.01,49.03,93987.0,43.6247,43.6335,43.5713,43.5891,93987.0
2022-04-29 13:50:00,49.04,49.05,48.96,48.98,77571.0,43.598,43.6069,43.5269,43.5446,77571.0
2022-04-29 13:55:00,48.97,49.01,48.91,48.91,160410.0,43.5358,43.5713,43.4824,43.4824,160410.0
2022-04-29 14:00:00,48.91,48.92,48.82,48.83,134214.0,43.4824,43.4913,43.4024,43.4113,134214.0
2022-04-29 14:05:00,48.83,48.87,48.8,48.82,94527.0,43.4113,43.4469,43.3846,43.4024,94527.0
2022-04-29 14:10:00,48.82,48.85,48.78,48.82,154493.0,43.4024,43.4291,43.3668,43.4024,154493.0
2022-04-29 14:15:00,48.82,48.89,48.76,48.81,169695.0,43.4024,43.4646,43.3491,43.3935,169695.0
2022-04-29 14:20:00,48.8,48.81,48.72,48.75,112353.0,43.3846,43.3935,43.3135,43.3402,112353.0
2022-04-29 14:25:00,48.76,48.79,48.73,48.75,75111.0,43.3491,43.3757,43.3224,43.3402,75111.0
2022-04-29 14:30:00,48.74,48.78,48.7,48.72,113880.0,43.3313,43.3668,43.2957,43.3135,113880.0
2022-04-29 14:35:00,48.72,48.75,48.62,48.67,156381.0,43.3135,43.3402,43.2246,43.269,156381.0
2022-04-29 14:40:00,48.66,48.73,48.65,48.69,189350.0,43.2602,43.3224,43.2513,43.2868,189350.0
2022-04-29 14:45:00,48.69,48.7,48.57,48.57,188219.0,43.2868,43.2957,43.1801,43.1801,188219.0
2022-04-29 14:50:00,48.57,48.61,48.51,48.53,170369.0,43.1801,43.2157,43.1268,43.1446,170369.0
2022-04-29 14:55:00,48.53,48.68,48.51,48.62,229257.0,43.1446,43.2779,43.1268,43.2246,229257.0
2022-04-29 15:00:00,48.61,48.65,48.55,48.61,322644.0,43.2157,43.2513,43.1624,43.2157,322644.0
2022-04-29 15:05:00,48.61,48.61,48.47,48.5,259927.0,43.2157,43.2157,43.0912,43.1179,259927.0
2022-04-29 15:10:00,48.5,48.5,48.33,48.37,290482.0,43.1179,43.1179,42.9668,43.0023,290482.0
2022-04-29 15:15:00,48.36,48.54,48.34,48.52,290773.0,42.9934,43.1535,42.9757,43.1357,290773.0
2022-04-29 15:20:00,48.53,48.54,48.37,48.4,215666.0,43.1446,43.1535,43.0023,43.029,215666.0
2022-04-29 15:25:00,48.4,48.54,48.37,48.38,179905.0,43.029,43.1535,43.0023,43.0112,179905.0
2022-04-29 15:30:00,48.37,48.47,48.29,48.41,379766.0,43.0023,43.0912,42.9312,43.0379,379766.0
2022-04-29 15:35:00,48.41,48.46,48.31,48.41,359524.0,43.0379,43.0823,42.949,43.0379,359524.0
2022-04-29 15:40:00,48.4,48.48,48.31,48.33,402508.0,43.029,43.1001,42.949,42.9668,402508.0
2022-04-29 15:45:00,48.33,48.35,48.19,48.22,591757.0,42.9668,42.9846,42.8423,42.869,591757.0
2022-04-29 15:50:00,48.21,48.22,48.06,48.12,968893.0,42.8601,42.869,42.7267,42.7801,968893.0
2022-04-29 15:55:00,48.11,48.21,48.05,48.2,1554119.0,42.7712,42.8601,42.7178,42.8512,1554119.0
2022-05-02 09:30:00,48.46,48.58,48.05,48.14,617426.0,43.0823,43.189,42.7178,42.7979,617426.0
2022-05-02 09:35:00,48.13,48.17,47.78,47.97,345444.0,42.789,42.8245,42.4778,42.6467,345444.0
2022-05-02 09:40:00,47.99,48.4,47.89,48.19,321375.0,42.6645,43.029,42.5756,42.8423,321375.0
2022-05-02 09:45:00,48.18,48.44,48.11,48.32,309815.0,42.8334,43.0646,42.7712,42.9579,309815.0
2022-05-02 09:50:00,48.33,48.71,48.26,48.7,291162.0,42.9668,43.3046,42.9045,43.2957,291162.0
2022-05-02 09:55:00,48.7,48.74,48.34,48.34,196796.0,43.2957,43.3313,42.9757,42.9757,196796.0
2022-05-02 10:00:00,48.35,48.53,48.31,48.41,220837.0,42.9846,43.1446,42.949,43.0379,220837.0
2022-05-02 10:05:00,48.41,48.42,48.11,48.21,162912.0,43.0379,43.0468,42.7712,42.8601,162912.0
2022-05-02 10:10:00,48.2,48.43,48.19,48.42,169969.0,42.8512,43.0557,42.8423,43.0468,169969.0
2022-05-02 10:15:00,48.42,48.46,48.29,48.42,175070.0,43.0468,43.0823,42.9312,43.0468,175070.0
2022-05-02 10:20:00,48.41,48.63,48.34,48.61,246565.0,43.0379,43.2335,42.9757,43.2157,246565.0
2022-05-02 10:25:00,48.6,48.67,48.51,48.55,299272.0,43.2068,43.269,43.1268,43.1624,299272.0
2022-05-02 10:30:00,48.56,48.7,48.55,48.66,219678.0,43.1713,43.2957,43.1624,43.2602,219678.0
2022-05-02 10:35:00,48.66,48.69,48.54,48.68,210002.0,43.2602,43.2868,43.1535,43.2779,210002.0
2022-05-02 10:40:00,48.68,48.77,48.65,48.73,161315.0,43.2779,43.3579,43.2513,43.3224,161315.0
2022-05-02 10:45:00,48.73,48.8,48.63,48.8,761942.0,43.3224,43.3846,43.2335,43.3846,761942.0
2022-05-02 10:50:00,48.8,48.81,48.67,48.73,166966.0,43.3846,43.3935,43.269,43.3224,166966.0
2022-05-02 10:55:00,48.72,48.75,48.58,48.61,172831.0,43.3135,43.3402,43.189,43.2157,172831.0
2022-05-02 11:00:00,48.61,48.63,48.4,48.4,147758.0,43.2157,43.2335,43.029,43.029,147758.0
2022-05-02 11:05:00,48.4,48.65,48.39,48.65,195931.0,43.029,43.2513,43.0201,43.2513,195931.0
2022-05-02 11:10:00,48.65,48.78,48.63,48.78,157147.0,43.2513,43.3668,43.2335,43.3668,157147.0
2022-05-02 11:15:00,48.78,48.79,48.57,48.67,243592.0,43.3668,43.3757,43.1801,43.269,243592.0
2022-05-02 11:20:00,48.67,48.79,48.6,48.78,190043.0,43.269,43.3757,43.2068,43.3668,190043.0
2022-05-02 11:25:00,48.78,48.83,48.57,48.59,250661.0,43.3668,43.4113,43.1801,43.1979,250661.0
2022-05-02 11:30:00,48.6,48.61,48.47,48.55,192988.0,43.2068,43.2157,43.0912,43.1624,192988.0
2022-05-02 11:35:00,48.57,48.64,48.41,48.45,149833.0,43.1801,43.2424,43.0379,43.0735,149833.0
2022-05-02 11:40:00,48.44,48.57,48.42,48.52,153280.0,43.0646,43.1801,43.0468,43.1357,153280.0
2022-05-02 11:45:00,48.52,48.66,48.48,48.54,143129.0,43.1357,43.2602,43.1001,43.1535,143129.0
2022-05-02 11:50:00,48.53,48.6,48.48,48.57,270285.0,43.1446,43.2068,43.1001,43.1801,270285.0
2022-05-02 11:55:00,48.57,48.59,48.5,48.58,192969.0,43.1801,43.1979,43.1179,43.189,192969.0
2022-05-02 12:00:00,48.57,48.63,48.34,48.36,166835.0,43.1801,43.2335,42.9757,42.9934,166835.0
2022-05-02 12:05:00,48.35,48.39,48.32,48.37,115833.0,42.9846,43.0201,42.9579,43.0023,115833.0
2022-05-02 12:10:00,48.37,48.46,48.32,48.45,139826.0,43.0023,43.0823,42.9579,43.0735,139826.0
2022-05-02 12:15:00,48.44,48.58,48.38,48.55,137806.0,43.0646,43.189,43.0112,43.1624,137806.0
2022-05-02 12:20:00,48.56,48.61,48.45,48.45,99152.0,43.1713,43.2157,43.0735,43.0735,99152.0
2022-05-02 12:25:00,48.45,48.51,48.42,48.5,93925.0,43.0735,43.1268,43.0468,43.1179,93925.0
2022-05-02 12:30:00,48.5,48.55,48.47,48.54,81979.0,43.1179,43.1624,43.0912,43.1535,81979.0
2022-05-02 12:35:00,48.55,48.59,48.39,48.42,227009.0,43.1624,43.1979,43.0201,43.0468,227009.0
2022-05-02 12:40:00,48.41,48.47,48.33,48.34,102208.0,43.0379,43.0912,42.9668,42.9757,102208.0
2022-05-02 12:45:00,48.33,48.34,48.23,48.25,117189.0,42.9668,42.9757,42.8779,42.8957,117189.0
2022-05-02 12:50:00,48.25,48.28,47.93,48.02,820418.0,42.8957,42.9223,42.6112,42.6912,820418.0
2022-05-02 12:55:00,48.01,48.12,47.94,48.01,356572.0,42.6823,42.7801,42.6201,42.6823,356572.0
2022-05-02 13:00:00,48.02,48.09,47.93,48.03,232290.0,42.6912,42.7534,42.6112,42.7001,232290.0
2022-05-02 13:05:00,48.02,48.17,48.01,48.15,232467.0,42.6912,42.8245,42.6823,42.8068,232467.0
2022-05-02 13:10:00,48.14,48.23,48.08,48.18,118655.0,42.7979,42.8779,42.7445,42.8334,118655.0
2022-05-02 13:15:00,48.18,48.18,48.11,48.16,201505.0,42.8334,42.8334,42.7712,42.8156,201505.0
2022-05-02 13:20:00,48.16,48.23,48.12,48.16,241099.0,42.8156,42.8779,42.7801,42.8156,241099.0
2022-05-02 13:25:00,48.16,48.23,48.14,48.23,226399.0,42.8156,42.8779,42.7979,42.8779,226399.0
2022-05-02 13:30:00,48.23,48.33,48.18,48.22,224693.0,42.8779,42.9668,42.8334,42.869,224693.0
2022-05-02 13:35:00,48.22,48.29,48.16,48.25,139541.0,42.869,42.9312,42.8156,42.8957,139541.0
2022-05-02 13:40:00,48.25,48.3,48.16,48.17,175720.0,42.8957,42.9401,42.8156,42.8245,175720.0
2022-05-02 13:45:00,48.17,48.22,48.09,48.16,149161.0,42.8245,42.869,42.7534,42.8156,149161.0
2022-05-02 13:50:00,48.15,48.24,48.15,48.19,122802.0,42.8068,42.8868,42.8068,42.8423,122802.0
2022-05-02 13:55:00,48.19,48.26,48.18,48.23,147349.0,42.8423,42.9045,42.8334,42.8779,147349.0
2022-05-02 14:00:00,48.22,48.26,48.09,48.25,292818.0,42.869,42.9045,42.7534,42.8957,292818.0
2022-05-02 14:05:00,48.24,48.3,48.15,48.16,162629.0,42.8868,42.9401,42.8068,42.8156,162629.0
2022-05-02 14:10:00,48.16,48.22,47.97,47.98,163689.0,42.8156,42.869,42.6467,42.6556,163689.0
2022-05-02 14:15:00,47.97,48.01,47.91,47.93,241444.0,42.6467,42.6823,42.5934,42.6112,241444.0
2022-05-02 14:20:00,47.93,47.97,47.87,47.91,341339.0,42.6112,42.6467,42.5578,42.5934,341339.0
2022-05-02 14:25:00,47.91,47.99,47.86,47.91,182595.0,42.5934,42.6645,42.5489,42.5934,182595.0
2022-05-02 14:30:00,47.91,48.03,47.9,48.0,163681.0,42.5934,42.7001,42.5845,42.6734,163681.0
2022-05-02 14:35:00,48.0,48.02,47.88,47.94,188818.0,42.6734,42.6912,42.5667,42.6201,188818.0
2022-05-02 14:40:00,47.95,47.99,47.79,47.84,108076.0,42.6289,42.6645,42.4867,42.5312,108076.0
2022-05-02 14:45:00,47.84,48.03,47.84,48.03,183237.0,42.5312,42.7001,42.5312,42.7001,183237.0
2022-05-02 14:50:00,48.02,48.06,47.96,48.0,201148.0,42.6912,42.7267,42.6378,42.6734,201148.0
2022-05-02 14:55:00,47.99,48.02,47.87,47.92,239003.0,42.6645,42.6912,42.5578,42.6023,239003.0
2022-05-02 15:00:00,47.91,48.17,47.9,48.14,229029.0,42.5934,42.8245,42.5845,42.7979,229029.0
2022-05-02 15:05:00,48.15,48.37,48.15,48.34,205619.0,42.8068,43.0023,42.8068,42.9757,205619.0
2022-05-02 15:10:00,48.34,48.55,48.34,48.5,208255.0,42.9757,43.1624,42.9757,43.1179,208255.0
2022-05-02 15:15:00,48.49,48.52,48.39,48.5,188841.0,43.109,43.1357,43.0201,43.1179,188841.0
2022-05-02 15:20:00,48.5,48.65,48.5,48.62,215914.0,43.1179,43.2513,43.1179,43.2246,215914.0
2022-05-02 15:25:00,48.62,48.69,48.57,48.6,229620.0,43.2246,43.2868,43.1801,43.2068,229620.0
2022-05-02 15:30:00,48.6,48.84,48.6,48.83,379030.0,43.2068,43.4202,43.2068,43.4113,379030.0
2022-05-02 15:35:00,48.83,48.86,48.68,48.72,212266.0,43.4113,43.438,43.2779,43.3135,212266.0
2022-05-02 15:40:00,48.72,48.8,48.51,48.53,326554.0,43.3135,43.3846,43.1268,43.1446,326554.0
2022-05-02 15:45:00,48.52,48.73,48.49,48.7,389758.0,43.1357,43.3224,43.109,43.2957,389758.0
2022-05-02 15:50:00,48.7,48.75,48.63,48.67,581726.0,43.2957,43.3402,43.2335,43.269,581726.0
2022-05-02 15:55:00,48.66,48.76,48.65,48.74,790767.0,43.2602,43.3491,43.2513,43.3313,790767.0
2022-05-03 09:30:00,49.33,49.53,49.08,49.53,691692.0,43.8558,44.0336,43.6335,44.0336,691692.0
2022-05-03 09:35:00,49.53,49.81,49.35,49.41,446121.0,44.0336,44.2825,43.8736,43.9269,446121.0
2022-05-03 09:40:00,49.42,49.44,49.28,49.34,427295.0,43.9358,43.9536,43.8114,43.8647,427295.0
2022-05-03 09:45:00,49.33,49.34,49.16,49.27,256409.0,43.8558,43.8647,43.7047,43.8025,256409.0
2022-05-03 09:50:00,49.25,49.34,49.18,49.31,163326.0,43.7847,43.8647,43.7225,43.838,163326.0
2022-05-03 09:55:00,49.32,49.41,49.28,49.35,163543.0,43.8469,43.9269,43.8114,43.8736,163543.0
2022-05-03 10:00:00,49.35,49.59,49.34,49.55,305878.0,43.8736,44.087,43.8647,44.0514,305878.0
2022-05-03 10:05:00,49.56,49.59,49.23,49.27,271241.0,44.0603,44.087,43.7669,43.8025,271241.0
2022-05-03 10:10:00,49.26,49.42,49.15,49.4,222870.0,43.7936,43.9358,43.6958,43.918,222870.0
2022-05-03 10:15:00,49.4,49.48,49.28,49.48,134490.0,43.918,43.9892,43.8114,43.9892,134490.0
2022-05-03 10:20:00,49.47,49.54,49.38,49.46,184285.0,43.9803,44.0425,43.9003,43.9714,184285.0
2022-05-03 10:25:00,49.47,49.59,49.44,49.55,141017.0,43.9803,44.087,43.9536,44.0514,141017.0
2022-05-03 10:30:00,49.55,49.77,49.55,49.71,210055.0,44.0514,44.247,44.0514,44.1936,210055.0
2022-05-03 10:35:00,49.72,49.79,49.7,49.73,193657.0,44.2025,44.2648,44.1847,44.2114,193657.0
2022-05-03 10:40:00,49.73,49.75,49.64,49.64,151588.0,44.2114,44.2292,44.1314,44.1314,151588.0
2022-05-03 10:45:00,49.64,49.75,49.61,49.74,162705.0,44.1314,44.2292,44.1047,44.2203,162705.0
2022-05-03 10:50:00,49.73,49.85,49.71,49.81,212476.0,44.2114,44.3181,44.1936,44.2825,212476.0
2022-05-03 10:55:00,49.8,49.93,49.77,49.88,185969.0,44.2736,44.3892,44.247,44.3448,185969.0
2022-05-03 11:00:00,49.88,50.1,49.82,50.09,345922.0,44.3448,44.5404,44.2914,44.5315,345922.0
2022-05-03 11:05:00,50.1,50.26,50.06,50.18,404716.0,44.5404,44.6826,44.5048,44.6115,404716.0
2022-05-03 11:10:00,50.19,50.28,50.1,50.28,208596.0,44.6204,44.7004,44.5404,44.7004,208596.0
2022-05-03 11:15:00,50.28,50.38,50.24,50.34,246632.0,44.7004,44.7893,44.6648,44.7537,246632.0
2022-05-03 11:20:00,50.34,50.46,50.32,50.44,245320.0,44.7537,44.8604,44.7359,44.8426,245320.0
2022-05-03 11:25:00,50.44,50.49,50.38,50.41,163551.0,44.8426,44.8871,44.7893,44.816,163551.0
2022-05-03 11:30:00,50.42,50.65,50.41,50.62,189162.0,44.8248,45.0293,44.816,45.0027,189162.0
2022-05-03 11:35:00,50.61,50.62,50.42,50.43,201181.0,44.9938,45.0027,44.8248,44.8337,201181.0
2022-05-03 11:40:00,50.44,50.55,50.42,50.46,173428.0,44.8426,44.9404,44.8248,44.8604,173428.0
2022-05-03 11:45:00,50.47,50.51,50.44,50.51,128170.0,44.8693,44.9049,44.8426,44.9049,128170.0
2022-05-03 11:50:00,50.51,50.56,50.41,50.51,275367.0,44.9049,44.9493,44.816,44.9049,275367.0
2022-05-03 11:55:00,50.5,50.68,50.47,50.68,318642.0,44.896,45.056,44.8693,45.056,318642.0
2022-05-03 12:00:00,50.66,50.71,50.64,50.68,271733.0,45.0382,45.0827,45.0204,45.056,271733.0
2022-05-03 12:05:00,50.68,50.68,50.42,50.47,198782.0,45.056,45.056,44.8248,44.8693,198782.0
2022-05-03 12:10:00,50.46,50.55,50.42,50.55,182250.0,44.8604,44.9404,44.8248,44.9404,182250.0
2022-05-03 12:15:00,50.55,50.63,50.53,50.63,150035.0,44.9404,45.0115,44.9226,45.0115,150035.0
2022-05-03 12:20:00,50.63,50.67,50.58,50.63,184600.0,45.0115,45.0471,44.9671,45.0115,184600.0
2022-05-03 12:25:00,50.62,50.69,50.55,50.57,194440.0,45.0027,45.0649,44.9404,44.9582,194440.0
2022-05-03 12:30:00,50.56,50.59,50.48,50.59,164123.0,44.9493,44.976,44.8782,44.976,164123.0
2022-05-03 12:35:00,50.59,50.64,50.53,50.6,110246.0,44.976,45.0204,44.9226,44.9849,110246.0
2022-05-03 12:40:00,50.59,50.73,50.58,50.64,156849.0,44.976,45.1004,44.9671,45.0204,156849.0
2022-05-03 12:45:00,50.65,50.72,50.57,50.66,183126.0,45.0293,45.0916,44.9582,45.0382,183126.0
2022-05-03 12:50:00,50.67,50.71,50.59,50.62,131042.0,45.0471,45.0827,44.976,45.0027,131042.0
2022-05-03 12:55:00,50.62,50.68,50.54,50.63,157615.0,45.0027,45.056,44.9315,45.0115,157615.0
2022-05-03 13:00:00,50.63,50.74,50.62,50.66,159452.0,45.0115,45.1093,45.0027,45.0382,159452.0
2022-05-03 13:05:00,50.66,50.76,50.63,50.72,307834.0,45.0382,45.1271,45.0115,45.0916,307834.0
2022-05-03 13:10:00,50.72,50.81,50.7,50.78,208714.0,45.0916,45.1716,45.0738,45.1449,208714.0
2022-05-03 13:15:00,50.79,50.8,50.7,50.73,136630.0,45.1538,45.1627,45.0738,45.1004,136630.0
2022-05-03 13:20:00,50.73,50.75,50.61,50.68,178069.0,45.1004,45.1182,44.9938,45.056,178069.0
2022-05-03 13:25:00,50.67,50.69,50.58,50.68,127403.0,45.0471,45.0649,44.9671,45.056,127403.0
2022-05-03 13:30:00,50.68,50.74,50.67,50.73,114828.0,45.056,45.1093,45.0471,45.1004,114828.0
2022-05-03 13:35:00,50.73,50.78,50.7,50.77,105746.0,45.1004,45.1449,45.0738,45.136,105746.0
2022-05-03 13:40:00,50.77,50.78,50.71,50.77,65982.0,45.136,45.1449,45.0827,45.136,65982.0
2022-05-03 13:45:00,50.78,50.79,50.67,50.69,74528.0,45.1449,45.1538,45.0471,45.0649,74528.0
2022-05-03 13:50:00,50.69,50.7,50.61,50.64,117537.0,45.0649,45.0738,44.9938,45.0204,117537.0
2022-05-03 13:55:00,50.64,50.66,50.62,50.66,121683.0,45.0204,45.0382,45.0027,45.0382,121683.0
2022-05-03 14:00:00,50.65,50.68,50.53,50.55,198104.0,45.0293,45.056,44.9226,44.9404,198104.0
2022-05-03 14:05:00,50.56,50.57,50.48,50.54,157524.0,44.9493,44.9582,44.8782,44.9315,157524.0
2022-05-03 14:10:00,50.54,50.56,50.43,50.45,191503.0,44.9315,44.9493,44.8337,44.8515,191503.0
2022-05-03 14:15:00,50.44,50.44,50.3,50.33,185176.0,44.8426,44.8426,44.7182,44.7448,185176.0
2022-05-03 14:20:00,50.33,50.33,50.21,50.24,205119.0,44.7448,44.7448,44.6382,44.6648,205119.0
2022-05-03 14:25:00,50.24,50.28,50.23,50.23,109492.0,44.6648,44.7004,44.6559,44.6559,109492.0
2022-05-03 14:30:00,50.23,50.27,50.18,50.24,161540.0,44.6559,44.6915,44.6115,44.6648,161540.0
2022-05-03 14:35:00,50.23,50.35,50.14,50.16,192717.0,44.6559,44.7626,44.5759,44.5937,192717.0
2022-05-03 14:40:00,50.16,50.23,50.03,50.18,222471.0,44.5937,44.6559,44.4781,44.6115,222471.0
2022-05-03 14:45:00,50.19,50.32,50.11,50.32,184130.0,44.6204,44.7359,44.5492,44.7359,184130.0
2022-05-03 14:50:00,50.31,50.4,50.29,50.35,149213.0,44.7271,44.8071,44.7093,44.7626,149213.0
2022-05-03 14:55:00,50.35,50.47,50.33,50.46,162949.0,44.7626,44.8693,44.7448,44.8604,162949.0
2022-05-03 15:00:00,50.46,50.53,50.44,50.47,204487.0,44.8604,44.9226,44.8426,44.8693,204487.0
2022-05-03 15:05:00,50.47,50.59,50.45,50.55,155905.0,44.8693,44.976,44.8515,44.9404,155905.0
2022-05-03 15:10:00,50.55,50.59,50.49,50.5,282134.0,44.9404,44.976,44.8871,44.896,282134.0
2022-05-03 15:15:00,50.5,50.51,50.4,50.43,229136.0,44.896,44.9049,44.8071,44.8337,229136.0
2022-05-03 15:20:00,50.44,50.55,50.36,50.44,144580.0,44.8426,44.9404,44.7715,44.8426,144580.0
2022-05-03 15:25:00,50.44,50.45,50.3,50.36,200408.0,44.8426,44.8515,44.7182,44.7715,200408.0
2022-05-03 15:30:00,50.35,50.42,50.31,50.37,240325.0,44.7626,44.8248,44.7271,44.7804,240325.0
2022-05-03 15:35:00,50.38,50.38,50.15,50.16,315666.0,44.7893,44.7893,44.5848,44.5937,315666.0
2022-05-03 15:40:00,50.15,50.17,50.05,50.09,384385.0,44.5848,44.6026,44.4959,44.5315,384385.0
2022-05-03 15:45:00,50.09,50.23,50.04,50.16,577877.0,44.5315,44.6559,44.487,44.5937,577877.0
2022-05-03 15:50:00,50.16,50.3,50.09,50.25,847266.0,44.5937,44.7182,44.5315,44.6737,847266.0
2022-05-03 15:55:00,50.25,50.26,50.06,50.11,1504191.0,44.6737,44.6826,44.5048,44.5492,1504191.0
2022-05-04 09:30:00,50.17,50.31,50.04,50.24,445200.0,44.6026,44.7271,44.487,44.6648,445200.0
2022-05-04 09:35:00,50.24,50.44,50.15,50.31,338720.0,44.6648,44.8426,44.5848,44.7271,338720.0
2022-05-04 09:40:00,50.29,50.66,50.27,50.66,220309.0,44.7093,45.0382,44.6915,45.0382,220309.0
2022-05-04 09:45:00,50.66,51.02,50.63,50.93,333403.0,45.0382,45.3583,45.0115,45.2783,333403.0
2022-05-04 09:50:00,50.93,50.95,50.71,50.79,165781.0,45.2783,45.296,45.0827,45.1538,165781.0
2022-05-04 09:55:00,50.78,50.85,50.71,50.75,187627.0,45.1449,45.2071,45.0827,45.1182,187627.0
2022-05-04 10:00:00,50.75,50.75,50.56,50.75,257573.0,45.1182,45.1182,44.9493,45.1182,257573.0
2022-05-04 10:05:00,50.75,50.77,50.58,50.62,182598.0,45.1182,45.136,44.9671,45.0027,182598.0
2022-05-04 10:10:00,50.61,50.71,50.58,50.6,120835.0,44.9938,45.0827,44.9671,44.9849,120835.0
2022-05-04 10:15:00,50.59,51.06,50.51,51.05,925264.0,44.976,45.3938,44.9049,45.3849,925264.0
2022-05-04 10:20:00,51.05,51.07,50.81,51.02,245523.0,45.3849,45.4027,45.1716,45.3583,245523.0
2022-05-04 10:25:00,51.02,51.22,51.0,51.22,248441.0,45.3583,45.5361,45.3405,45.5361,248441.0
2022-05-04 10:30:00,51.22,51.22,50.94,50.95,189280.0,45.5361,45.5361,45.2871,45.296,189280.0
2022-05-04 10:35:00,50.95,51.08,50.92,51.04,194711.0,45.296,45.4116,45.2694,45.376,194711.0
2022-05-04 10:40:00,51.04,51.11,51.02,51.09,152720.0,45.376,45.4383,45.3583,45.4205,152720.0
2022-05-04 10:45:00,51.08,51.15,51.02,51.1,138265.0,45.4116,45.4738,45.3583,45.4294,138265.0
2022-05-04 10:50:00,51.09,51.22,51.02,51.2,261967.0,45.4205,45.5361,45.3583,45.5183,261967.0
2022-05-04 10:55:00,51.19,51.23,51.11,51.2,288701.0,45.5094,45.545,45.4383,45.5183,288701.0
2022-05-04 11:00:00,51.22,51.23,51.05,51.06,204656.0,45.5361,45.545,45.3849,45.3938,204656.0
2022-05-04 11:05:00,51.06,51.09,50.99,51.02,149091.0,45.3938,45.4205,45.3316,45.3583,149091.0
2022-05-04 11:10:00,51.02,51.02,50.86,50.94,407204.0,45.3583,45.3583,45.216,45.2871,407204.0
2022-05-04 11:15:00,50.95,51.07,50.94,51.0,213093.0,45.296,45.4027,45.2871,45.3405,213093.0
2022-05-04 11:20:00,50.99,51.03,50.95,51.0,303403.0,45.3316,45.3672,45.296,45.3405,303403.0
2022-05-04 11:25:00,51.0,51.03,50.94,51.02,252184.0,45.3405,45.3672,45.2871,45.3583,252184.0
2022-05-04 11:30:00,51.01,51.03,50.77,50.79,408208.0,45.3494,45.3672,45.136,45.1538,408208.0
2022-05-04 11:35:00,50.8,50.88,50.72,50.77,224152.0,45.1627,45.2338,45.0916,45.136,224152.0
2022-05-04 11:40:00,50.77,50.81,50.66,50.75,211336.0,45.136,45.1716,45.0382,45.1182,211336.0
2022-05-04 11:45:00,50.76,50.97,50.75,50.97,176724.0,45.1271,45.3138,45.1182,45.3138,176724.0
2022-05-04 11:50:00,50.96,50.98,50.92,50.95,73552.0,45.3049,45.3227,45.2694,45.296,73552.0
2022-05-04 11:55:00,50.95,50.96,50.87,50.92,87848.0,45.296,45.3049,45.2249,45.2694,87848.0
2022-05-04 12:00:00,50.92,50.93,50.81,50.84,57322.0,45.2694,45.2783,45.1716,45.1982,57322.0
2022-05-04 12:05:00,50.84,50.88,50.83,50.87,67622.0,45.1982,45.2338,45.1893,45.2249,67622.0
2022-05-04 12:10:00,50.87,50.87,50.8,50.85,115793.0,45.2249,45.2249,45.1627,45.2071,115793.0
2022-05-04 12:15:00,50.85,50.89,50.83,50.88,186753.0,45.2071,45.2427,45.1893,45.2338,186753.0
2022-05-04 12:20:00,50.88,50.95,50.87,50.91,112004.0,45.2338,45.296,45.2249,45.2605,112004.0
2022-05-04 12:25:00,50.91,50.94,50.82,50.83,86165.0,45.2605,45.2871,45.1805,45.1893,86165.0
2022-05-04 12:30:00,50.83,50.93,50.82,50.93,83472.0,45.1893,45.2783,45.1805,45.2783,83472.0
2022-05-04 12:35:00,50.93,51.0,50.92,50.97,161281.0,45.2783,45.3405,45.2694,45.3138,161281.0
2022-05-04 12:40:00,50.98,50.99,50.89,50.92,79234.0,45.3227,45.3316,45.2427,45.2694,79234.0
2022-05-04 12:45:00,50.91,50.95,50.87,50.95,107851.0,45.2605,45.296,45.2249,45.296,107851.0
2022-05-04 12:50:00,50.95,51.02,50.9,51.01,114971.0,45.296,45.3583,45.2516,45.3494,114971.0
2022-05-04 12:55:00,51.01,51.05,50.94,50.98,144605.0,45.3494,45.3849,45.2871,45.3227,144605.0
2022-05-04 13:00:00,50.98,51.01,50.9,50.92,172660.0,45.3227,45.3494,45.2516,45.2694,172660.0
2022-05-04 13:05:00,50.93,50.93,50.77,50.78,129032.0,45.2783,45.2783,45.136,45.1449,129032.0
2022-05-04 13:10:00,50.77,50.82,50.76,50.81,75352.0,45.136,45.1805,45.1271,45.1716,75352.0
2022-05-04 13:15:00,50.82,50.85,50.8,50.82,74807.0,45.1805,45.2071,45.1627,45.1805,74807.0
2022-05-04 13:20:00,50.82,50.84,50.78,50.8,90963.0,45.1805,45.1982,45.1449,45.1627,90963.0
2022-05-04 13:25:00,50.81,50.82,50.74,50.76,90137.0,45.1716,45.1805,45.1093,45.1271,90137.0
2022-05-04 13:30:00,50.75,50.76,50.68,50.74,91952.0,45.1182,45.1271,45.056,45.1093,91952.0
2022-05-04 13:35:00,50.75,50.77,50.64,50.72,139910.0,45.1182,45.136,45.0204,45.0916,139910.0
2022-05-04 13:40:00,50.71,50.76,50.67,50.74,52384.0,45.0827,45.1271,45.0471,45.1093,52384.0
2022-05-04 13:45:00,50.75,50.8,50.74,50.75,75052.0,45.1182,45.1627,45.1093,45.1182,75052.0
2022-05-04 13:50:00,50.74,50.74,50.67,50.69,66681.0,45.1093,45.1093,45.0471,45.0649,66681.0
2022-05-04 13:55:00,50.69,50.82,50.67,50.72,154301.0,45.0649,45.1805,45.0471,45.0916,154301.0
2022-05-04 14:00:00,50.72,51.03,50.64,50.99,425689.0,45.0916,45.3672,45.0204,45.3316,425689.0
2022-05-04 14:05:00,50.99,51.08,50.76,50.82,247909.0,45.3316,45.4116,45.1271,45.1805,247909.0
2022-05-04 14:10:00,50.84,50.94,50.75,50.85,198545.0,45.1982,45.2871,45.1182,45.2071,198545.0
2022-05-04 14:15:00,50.86,50.9,50.68,50.69,115056.0,45.216,45.2516,45.056,45.0649,115056.0
2022-05-04 14:20:00,50.69,50.76,50.57,50.71,188770.0,45.0649,45.1271,44.9582,45.0827,188770.0
2022-05-04 14:25:00,50.71,51.01,50.67,50.94,226813.0,45.0827,45.3494,45.0471,45.2871,226813.0
2022-05-04 14:30:00,50.94,50.99,50.46,50.5,423214.0,45.2871,45.3316,44.8604,44.896,423214.0
2022-05-04 14:35:00,50.49,50.8,50.43,50.72,373217.0,44.8871,45.1627,44.8337,45.0916,373217.0
2022-05-04 14:40:00,50.73,51.27,50.67,51.11,577034.0,45.1004,45.5805,45.0471,45.4383,577034.0
2022-05-04 14:45:00,51.12,51.4,51.12,51.25,390507.0,45.4472,45.6961,45.4472,45.5627,390507.0
2022-05-04 14:50:00,51.27,51.63,51.27,51.63,379075.0,45.5805,45.9006,45.5805,45.9006,379075.0
2022-05-04 14:55:00,51.63,51.69,51.44,51.5,215050.0,45.9006,45.9539,45.7317,45.785,215050.0
2022-05-04 15:00:00,51.51,51.74,51.49,51.73,533632.0,45.7939,45.9984,45.7761,45.9895,533632.0
2022-05-04 15:05:00,51.73,51.94,51.73,51.88,809299.0,45.9895,46.1762,45.9895,46.1228,809299.0
2022-05-04 15:10:00,51.89,52.19,51.88,52.19,621309.0,46.1317,46.3984,46.1228,46.3984,621309.0
2022-05-04 15:15:00,52.18,52.19,51.98,52.03,632573.0,46.3895,46.3984,46.2117,46.2562,632573.0
2022-05-04 15:20:00,52.03,52.16,51.98,52.15,380609.0,46.2562,46.3718,46.2117,46.3629,380609.0
2022-05-04 15:25:00,52.16,52.27,52.15,52.25,291572.0,46.3718,46.4696,46.3629,46.4518,291572.0
2022-05-04 15:30:00,52.24,52.4,52.2,52.39,313406.0,46.4429,46.5851,46.4073,46.5762,313406.0
2022-05-04 15:35:00,52.38,52.4,52.22,52.27,292574.0,46.5673,46.5851,46.4251,46.4696,292574.0
2022-05-04 15:40:00,52.27,52.29,52.11,52.2,392173.0,46.4696,46.4873,46.3273,46.4073,392173.0
2022-05-04 15:45:00,52.2,52.27,52.12,52.24,582615.0,46.4073,46.4696,46.3362,46.4429,582615.0
2022-05-04 15:50:00,52.24,52.38,52.22,52.32,937318.0,46.4429,46.5673,46.4251,46.514,937318.0
2022-05-04 15:55:00,52.32,52.33,52.14,52.23,1811735.0,46.514,46.5229,46.354,46.434,1811735.0
2022-05-05 09:30:00,51.44,51.66,51.3,51.52,624928.0,45.7317,45.9272,45.6072,45.8028,624928.0
2022-05-05 09:35:00,51.52,51.76,51.46,51.7,322456.0,45.8028,46.0161,45.7494,45.9628,322456.0
2022-05-05 09:40:00,51.69,52.04,51.69,51.99,597607.0,45.9539,46.2651,45.9539,46.2206,597607.0
2022-05-05 09:45:00,51.99,52.07,51.8,51.94,389619.0,46.2206,46.2917,46.0517,46.1762,389619.0
2022-05-05 09:50:00,51.93,52.06,51.81,52.03,255253.0,46.1673,46.2829,46.0606,46.2562,255253.0
2022-05-05 09:55:00,52.03,52.13,51.96,52.0,394555.0,46.2562,46.3451,46.194,46.2295,394555.0
2022-05-05 10:00:00,52.01,52.11,51.17,52.03,501398.0,46.2384,46.3273,45.4916,46.2562,501398.0
2022-05-05 10:05:00,52.02,52.02,51.83,51.89,375031.0,46.2473,46.2473,46.0784,46.1317,375031.0
2022-05-05 10:10:00,51.88,52.02,51.74,52.02,308341.0,46.1228,46.2473,45.9984,46.2473,308341.0
2022-05-05 10:15:00,52.02,52.09,51.9,51.97,310584.0,46.2473,46.3095,46.1406,46.2028,310584.0
2022-05-05 10:20:00,51.97,51.97,51.61,51.65,216133.0,46.2028,46.2028,45.8828,45.9184,216133.0
2022-05-05 10:25:00,51.65,51.76,51.6,51.66,223549.0,45.9184,46.0161,45.8739,45.9272,223549.0
2022-05-05 10:30:00,51.66,51.73,51.61,51.73,175638.0,45.9272,45.9895,45.8828,45.9895,175638.0
2022-05-05 10:35:00,51.74,51.75,51.52,51.53,172976.0,45.9984,46.0073,45.8028,45.8117,172976.0
2022-05-05 10:40:00,51.54,51.59,51.43,51.52,254405.0,45.8206,45.865,45.7228,45.8028,254405.0
2022-05-05 10:45:00,51.51,51.66,51.28,51.32,311501.0,45.7939,45.9272,45.5894,45.625,311501.0
2022-05-05 10:50:00,51.32,51.35,51.25,51.29,327762.0,45.625,45.6516,45.5627,45.5983,327762.0
2022-05-05 10:55:00,51.29,51.41,51.28,51.41,165114.0,45.5983,45.705,45.5894,45.705,165114.0
2022-05-05 11:00:00,51.4,51.51,51.29,51.3,188445.0,45.6961,45.7939,45.5983,45.6072,188445.0
2022-05-05 11:05:00,51.3,51.34,51.23,51.26,433324.0,45.6072,45.6428,45.545,45.5716,433324.0
2022-05-05 11:10:00,51.26,51.26,51.06,51.16,519922.0,45.5716,45.5716,45.3938,45.4827,519922.0
2022-05-05 11:15:00,51.16,51.28,51.04,51.21,263347.0,45.4827,45.5894,45.376,45.5272,263347.0
2022-05-05 11:20:00,51.21,51.21,51.08,51.09,267441.0,45.5272,45.5272,45.4116,45.4205,267441.0
2022-05-05 11:25:00,51.09,51.16,51.0,51.11,400591.0,45.4205,45.4827,45.3405,45.4383,400591.0
2022-05-05 11:30:00,51.11,51.17,51.01,51.06,210483.0,45.4383,45.4916,45.3494,45.3938,210483.0
2022-05-05 11:35:00,51.06,51.25,51.06,51.22,168503.0,45.3938,45.5627,45.3938,45.5361,168503.0
2022-05-05 11:40:00,51.23,51.27,51.18,51.2,148315.0,45.545,45.5805,45.5005,45.5183,148315.0
2022-05-05 11:45:00,51.19,51.2,51.04,51.09,111795.0,45.5094,45.5183,45.376,45.4205,111795.0
2022-05-05 11:50:00,51.1,51.14,50.8,50.82,250899.0,45.4294,45.4649,45.1627,45.1805,250899.0
2022-05-05 11:55:00,50.82,50.92,50.8,50.85,125688.0,45.1805,45.2694,45.1627,45.2071,125688.0
2022-05-05 12:00:00,50.85,50.85,50.69,50.82,190516.0,45.2071,45.2071,45.0649,45.1805,190516.0
2022-05-05 12:05:00,50.82,50.98,50.8,50.94,182875.0,45.1805,45.3227,45.1627,45.2871,182875.0
2022-05-05 12:10:00,50.93,51.09,50.9,51.01,185525.0,45.2783,45.4205,45.2516,45.3494,185525.0
2022-05-05 12:15:00,51.01,51.09,50.93,51.06,140692.0,45.3494,45.4205,45.2783,45.3938,140692.0
2022-05-05 12:20:00,51.07,51.11,50.93,50.96,155212.0,45.4027,45.4383,45.2783,45.3049,155212.0
2022-05-05 12:25:00,50.97,51.17,50.97,51.05,165811.0,45.3138,45.4916,45.3138,45.3849,165811.0
2022-05-05 12:30:00,51.05,51.17,51.03,51.09,101847.0,45.3849,45.4916,45.3672,45.4205,101847.0
2022-05-05 12:35:00,51.09,51.1,50.99,51.07,124290.0,45.4205,45.4294,45.3316,45.4027,124290.0
2022-05-05 12:40:00,51.07,51.07,50.96,50.98,94222.0,45.4027,45.4027,45.3049,45.3227,94222.0
2022-05-05 12:45:00,50.98,51.06,50.95,51.01,98240.0,45.3227,45.3938,45.296,45.3494,98240.0
2022-05-05 12:50:00,51.0,51.19,50.99,51.19,136588.0,45.3405,45.5094,45.3316,45.5094,136588.0
2022-05-05 12:55:00,51.2,51.32,51.19,51.32,184073.0,45.5183,45.625,45.5094,45.625,184073.0
2022-05-05 13:00:00,51.33,51.55,51.32,51.43,159968.0,45.6339,45.8294,45.625,45.7228,159968.0
2022-05-05 13:05:00,51.43,51.6,51.41,51.55,141641.0,45.7228,45.8739,45.705,45.8294,141641.0
2022-05-05 13:10:00,51.55,51.55,51.39,51.41,96879.0,45.8294,45.8294,45.6872,45.705,96879.0
2022-05-05 13:15:00,51.42,51.49,51.31,51.45,126184.0,45.7139,45.7761,45.6161,45.7405,126184.0
2022-05-05 13:20:00,51.45,51.5,51.38,51.46,85310.0,45.7405,45.785,45.6783,45.7494,85310.0
2022-05-05 13:25:00,51.47,51.47,51.34,51.41,109346.0,45.7583,45.7583,45.6428,45.705,109346.0
2022-05-05 13:30:00,51.41,51.42,51.25,51.31,135763.0,45.705,45.7139,45.5627,45.6161,135763.0
2022-05-05 13:35:00,51.31,51.57,51.31,51.43,138066.0,45.6161,45.8472,45.6161,45.7228,138066.0
2022-05-05 13:40:00,51.42,51.56,51.4,51.46,123104.0,45.7139,45.8383,45.6961,45.7494,123104.0
2022-05-05 13:45:00,51.46,51.48,51.3,51.32,72558.0,45.7494,45.7672,45.6072,45.625,72558.0
2022-05-05 13:50:00,51.32,51.34,51.22,51.28,124979.0,45.625,45.6428,45.5361,45.5894,124979.0
2022-05-05 13:55:00,51.29,51.31,51.23,51.29,91293.0,45.5983,45.6161,45.545,45.5983,91293.0
2022-05-05 14:00:00,51.29,51.29,51.12,51.18,144830.0,45.5983,45.5983,45.4472,45.5005,144830.0
2022-05-05 14:05:00,51.18,51.31,51.14,51.25,125882.0,45.5005,45.6161,45.4649,45.5627,125882.0
2022-05-05 14:10:00,51.26,51.28,51.15,51.24,147056.0,45.5716,45.5894,45.4738,45.5539,147056.0
2022-05-05 14:15:00,51.23,51.5,51.22,51.5,134636.0,45.545,45.785,45.5361,45.785,134636.0
2022-05-05 14:20:00,51.5,51.5,51.21,51.23,128531.0,45.785,45.785,45.5272,45.545,128531.0
2022-05-05 14:25:00,51.23,51.27,51.11,51.12,204454.0,45.545,45.5805,45.4383,45.4472,204454.0
2022-05-05 14:30:00,51.13,51.17,51.05,51.1,132965.0,45.4561,45.4916,45.3849,45.4294,132965.0
2022-05-05 14:35:00,51.09,51.1,51.02,51.07,172031.0,45.4205,45.4294,45.3583,45.4027,172031.0
2022-05-05 14:40:00,51.06,51.08,51.0,51.05,148066.0,45.3938,45.4116,45.3405,45.3849,148066.0
2022-05-05 14:45:00,51.05,51.2,51.04,51.16,144729.0,45.3849,45.5183,45.376,45.4827,144729.0
2022-05-05 14:50:00,51.16,51.33,51.11,51.18,181269.0,45.4827,45.6339,45.4383,45.5005,181269.0
2022-05-05 14:55:00,51.17,51.18,51.08,51.16,113060.0,45.4916,45.5005,45.4116,45.4827,113060.0
2022-05-05 15:00:00,51.16,51.2,51.04,51.06,232518.0,45.4827,45.5183,45.376,45.3938,232518.0
2022-05-05 15:05:00,51.05,51.09,50.93,51.03,194935.0,45.3849,45.4205,45.2783,45.3672,194935.0
2022-05-05 15:10:00,51.03,51.07,50.88,50.89,221426.0,45.3672,45.4027,45.2338,45.2427,221426.0
2022-05-05 15:15:00,50.9,51.01,50.89,51.0,154352.0,45.2516,45.3494,45.2427,45.3405,154352.0
2022-05-05 15:20:00,51.0,51.01,50.9,50.97,143806.0,45.3405,45.3494,45.2516,45.3138,143806.0
2022-05-05 15:25:00,50.97,51.07,50.88,50.92,282250.0,45.3138,45.4027,45.2338,45.2694,282250.0
2022-05-05 15:30:00,50.91,51.03,50.8,50.96,295189.0,45.2605,45.3672,45.1627,45.3049,295189.0
2022-05-05 15:35:00,50.96,51.17,50.95,51.06,335163.0,45.3049,45.4916,45.296,45.3938,335163.0
2022-05-05 15:40:00,51.07,51.16,51.05,51.1,390825.0,45.4027,45.4827,45.3849,45.4294,390825.0
2022-05-05 15:45:00,51.1,51.15,50.86,50.92,709361.0,45.4294,45.4738,45.216,45.2694,709361.0
2022-05-05 15:50:00,50.91,51.4,50.91,51.19,933079.0,45.2605,45.6961,45.2605,45.5094,933079.0
2022-05-05 15:55:00,51.2,51.36,51.16,51.35,1073483.0,45.5183,45.6605,45.4827,45.6516,1073483.0
2022-05-06 09:30:00,51.24,51.62,51.22,51.54,417620.0,45.5539,45.8917,45.5361,45.8206,417620.0
2022-05-06 09:35:00,51.53,51.56,51.1,51.12,392737.0,45.8117,45.8383,45.4294,45.4472,392737.0
2022-05-06 09:40:00,51.11,51.26,50.87,50.88,349417.0,45.4383,45.5716,45.2249,45.2338,349417.0
2022-05-06 09:45:00,50.89,51.07,50.72,50.94,322737.0,45.2427,45.4027,45.0916,45.2871,322737.0
2022-05-06 09:50:00,50.94,51.09,50.83,50.88,244936.0,45.2871,45.4205,45.1893,45.2338,244936.0
2022-05-06 09:55:00,50.88,50.9,50.62,50.78,235397.0,45.2338,45.2516,45.0027,45.1449,235397.0
2022-05-06 10:00:00,50.78,50.86,50.58,50.77,278741.0,45.1449,45.216,44.9671,45.136,278741.0
2022-05-06 10:05:00,50.77,51.09,50.76,50.93,220475.0,45.136,45.4205,45.1271,45.2783,220475.0
2022-05-06 10:10:00,50.92,51.06,50.86,50.96,222344.0,45.2694,45.3938,45.216,45.3049,222344.0
2022-05-06 10:15:00,50.97,51.39,50.95,51.23,421007.0,45.3138,45.6872,45.296,45.545,421007.0
2022-05-06 10:20:00,51.22,51.45,51.15,51.44,301990.0,45.5361,45.7405,45.4738,45.7317,301990.0
2022-05-06 10:25:00,51.45,51.54,51.27,51.29,402240.0,45.7405,45.8206,45.5805,45.5983,402240.0
2022-05-06 10:30:00,51.28,51.4,51.04,51.08,195562.0,45.5894,45.6961,45.376,45.4116,195562.0
2022-05-06 10:35:00,51.08,51.11,50.82,50.98,206197.0,45.4116,45.4383,45.1805,45.3227,206197.0
2022-05-06 10:40:00,50.98,51.1,50.93,50.98,188444.0,45.3227,45.4294,45.2783,45.3227,188444.0
2022-05-06 10:45:00,50.97,51.37,50.95,51.25,326044.0,45.3138,45.6694,45.296,45.5627,326044.0
2022-05-06 10:50:00,51.25,51.31,51.08,51.25,224644.0,45.5627,45.6161,45.4116,45.5627,224644.0
2022-05-06 10:55:00,51.24,51.36,51.14,51.29,268983.0,45.5539,45.6605,45.4649,45.5983,268983.0
2022-05-06 11:00:00,51.28,51.51,51.25,51.49,409004.0,45.5894,45.7939,45.5627,45.7761,409004.0
2022-05-06 11:05:00,51.49,51.58,51.38,51.56,140755.0,45.7761,45.8561,45.6783,45.8383,140755.0
2022-05-06 11:10:00,51.55,51.62,51.43,51.62,165498.0,45.8294,45.8917,45.7228,45.8917,165498.0
2022-05-06 11:15:00,51.62,51.91,51.58,51.65,555799.0,45.8917,46.1495,45.8561,45.9184,555799.0
2022-05-06 11:20:00,51.65,51.82,51.59,51.69,187703.0,45.9184,46.0695,45.865,45.9539,187703.0
2022-05-06 11:25:00,51.68,51.68,51.53,51.61,212292.0,45.945,45.945,45.8117,45.8828,212292.0
2022-05-06 11:30:00,51.61,51.62,51.47,51.51,365952.0,45.8828,45.8917,45.7583,45.7939,365952.0
2022-05-06 11:35:00,51.52,51.53,51.23,51.27,181228.0,45.8028,45.8117,45.545,45.5805,181228.0
2022-05-06 11:40:00,51.27,51.39,51.22,51.34,135026.0,45.5805,45.6872,45.5361,45.6428,135026.0
2022-05-06 11:45:00,51.34,51.4,51.29,51.34,103475.0,45.6428,45.6961,45.5983,45.6428,103475.0
2022-05-06 11:50:00,51.34,51.42,51.19,51.22,130998.0,45.6428,45.7139,45.5094,45.5361,130998.0
2022-05-06 11:55:00,51.23,51.35,51.2,51.3,261338.0,45.545,45.6516,45.5183,45.6072,261338.0
2022-05-06 12:00:00,51.31,51.51,51.27,51.51,203192.0,45.6161,45.7939,45.5805,45.7939,203192.0
2022-05-06 12:05:00,51.51,51.67,51.49,51.59,150340.0,45.7939,45.9361,45.7761,45.865,150340.0
2022-05-06 12:10:00,51.6,51.64,51.35,51.38,133447.0,45.8739,45.9095,45.6516,45.6783,133447.0
2022-05-06 12:15:00,51.38,51.43,51.29,51.3,114162.0,45.6783,45.7228,45.5983,45.6072,114162.0
2022-05-06 12:20:00,51.3,51.61,51.29,51.55,110853.0,45.6072,45.8828,45.5983,45.8294,110853.0
2022-05-06 12:25:00,51.55,51.66,51.53,51.62,103515.0,45.8294,45.9272,45.8117,45.8917,103515.0
2022-05-06 12:30:00,51.62,51.73,51.55,51.7,103161.0,45.8917,45.9895,45.8294,45.9628,103161.0
2022-05-06 12:35:00,51.71,51.75,51.53,51.66,133214.0,45.9717,46.0073,45.8117,45.9272,133214.0
2022-05-06 12:40:00,51.67,51.74,51.63,51.65,141745.0,45.9361,45.9984,45.9006,45.9184,141745.0
2022-05-06 12:45:00,51.65,51.69,51.59,51.65,242544.0,45.9184,45.9539,45.865,45.9184,242544.0
2022-05-06 12:50:00,51.65,51.77,51.57,51.73,222179.0,45.9184,46.025,45.8472,45.9895,222179.0
2022-05-06 12:55:00,51.73,51.85,51.7,51.81,337718.0,45.9895,46.0962,45.9628,46.0606,337718.0
2022-05-06 13:00:00,51.82,52.0,51.78,51.99,194374.0,46.0695,46.2295,46.0339,46.2206,194374.0
2022-05-06 13:05:00,51.99,51.99,51.75,51.76,141946.0,46.2206,46.2206,46.0073,46.0161,141946.0
2022-05-06 13:10:00,51.76,51.82,51.72,51.73,125174.0,46.0161,46.0695,45.9806,45.9895,125174.0
2022-05-06 13:15:00,51.73,51.76,51.5,51.53,159751.0,45.9895,46.0161,45.785,45.8117,159751.0
2022-05-06 13:20:00,51.52,51.66,51.51,51.61,245399.0,45.8028,45.9272,45.7939,45.8828,245399.0
2022-05-06 13:25:00,51.6,51.73,51.59,51.66,145689.0,45.8739,45.9895,45.865,45.9272,145689.0
2022-05-06 13:30:00,51.66,51.77,51.64,51.76,105576.0,45.9272,46.025,45.9095,46.0161,105576.0
2022-05-06 13:35:00,51.8,51.85,51.54,51.61,168601.0,46.0517,46.0962,45.8206,45.8828,168601.0
2022-05-06 13:40:00,51.61,51.7,51.52,51.65,163134.0,45.8828,45.9628,45.8028,45.9184,163134.0
2022-05-06 13:45:00,51.64,51.69,51.53,51.64,118170.0,45.9095,45.9539,45.8117,45.9095,118170.0
2022-05-06 13:50:00,51.63,51.7,51.52,51.55,141603.0,45.9006,45.9628,45.8028,45.8294,141603.0
2022-05-06 13:55:00,51.55,51.61,51.53,51.57,91598.0,45.8294,45.8828,45.8117,45.8472,91598.0
2022-05-06 14:00:00,51.57,51.62,51.5,51.51,176375.0,45.8472,45.8917,45.785,45.7939,176375.0
2022-05-06 14:05:00,51.5,51.5,51.28,51.29,142523.0,45.785,45.785,45.5894,45.5983,142523.0
2022-05-06 14:10:00,51.29,51.43,51.27,51.39,161830.0,45.5983,45.7228,45.5805,45.6872,161830.0
2022-05-06 14:15:00,51.38,51.47,51.34,51.34,152505.0,45.6783,45.7583,45.6428,45.6428,152505.0
2022-05-06 14:20:00,51.34,51.37,51.25,51.3,133882.0,45.6428,45.6694,45.5627,45.6072,133882.0
2022-05-06 14:25:00,51.29,51.32,51.19,51.26,149413.0,45.5983,45.625,45.5094,45.5716,149413.0
2022-05-06 14:30:00,51.26,51.3,51.17,51.22,148228.0,45.5716,45.6072,45.4916,45.5361,148228.0
2022-05-06 14:35:00,51.23,51.27,51.17,51.22,148831.0,45.545,45.5805,45.4916,45.5361,148831.0
2022-05-06 14:40:00,51.21,51.3,51.18,51.19,106214.0,45.5272,45.6072,45.5005,45.5094,106214.0
2022-05-06 14:45:00,51.19,51.39,51.17,51.36,135975.0,45.5094,45.6872,45.4916,45.6605,135975.0
2022-05-06 14:50:00,51.36,51.51,51.35,51.49,173012.0,45.6605,45.7939,45.6516,45.7761,173012.0
2022-05-06 14:55:00,51.5,51.53,51.37,51.38,115852.0,45.785,45.8117,45.6694,45.6783,115852.0
2022-05-06 15:00:00,51.39,51.44,51.29,51.44,153881.0,45.6872,45.7317,45.5983,45.7317,153881.0
2022-05-06 15:05:00,51.42,51.46,51.22,51.28,151535.0,45.7139,45.7494,45.5361,45.5894,151535.0
2022-05-06 15:10:00,51.28,51.42,51.27,51.35,175981.0,45.5894,45.7139,45.5805,45.6516,175981.0
2022-05-06 15:15:00,51.35,51.41,51.27,51.38,245305.0,45.6516,45.705,45.5805,45.6783,245305.0
2022-05-06 15:20:00,51.39,51.39,51.22,51.24,208459.0,45.6872,45.6872,45.5361,45.5539,208459.0
2022-05-06 15:25:00,51.24,51.33,51.18,51.3,319738.0,45.5539,45.6339,45.5005,45.6072,319738.0
2022-05-06 15:30:00,51.3,51.49,51.3,51.44,362613.0,45.6072,45.7761,45.6072,45.7317,362613.0
2022-05-06 15:35:00,51.44,51.72,51.42,51.7,495089.0,45.7317,45.9806,45.7139,45.9628,495089.0
2022-05-06 15:40:00,51.71,51.75,51.61,51.63,478514.0,45.9717,46.0073,45.8828,45.9006,478514.0
2022-05-06 15:45:00,51.63,51.75,51.55,51.64,714528.0,45.9006,46.0073,45.8294,45.9095,714528.0
2022-05-06 15:50:00,51.63,51.8,51.6,51.64,1002926.0,45.9006,46.0517,45.8739,45.9095,1002926.0
2022-05-06 15:55:00,51.63,51.65,51.53,51.65,1385561.0,45.9006,45.9184,45.8117,45.9184,1385561.0
2022-05-09 09:30:00,50.99,51.22,50.74,50.91,672589.0,45.3316,45.5361,45.1093,45.2605,672589.0
2022-05-09 09:35:00,50.92,51.03,50.74,50.88,245942.0,45.2694,45.3672,45.1093,45.2338,245942.0
2022-05-09 09:40:00,50.87,50.88,50.5,50.59,421190.0,45.2249,45.2338,44.896,44.976,421190.0
2022-05-09 09:45:00,50.58,50.59,50.28,50.55,491125.0,44.9671,44.976,44.7004,44.9404,491125.0
2022-05-09 09:50:00,50.55,50.97,50.42,50.88,485153.0,44.9404,45.3138,44.8248,45.2338,485153.0
2022-05-09 09:55:00,50.88,51.0,50.73,50.85,588223.0,45.2338,45.3405,45.1004,45.2071,588223.0
2022-05-09 10:00:00,50.85,51.01,50.66,50.9,347148.0,45.2071,45.3494,45.0382,45.2516,347148.0
2022-05-09 10:05:00,50.89,50.94,50.67,50.69,184185.0,45.2427,45.2871,45.0471,45.0649,184185.0
2022-05-09 10:10:00,50.69,50.93,50.69,50.79,325513.0,45.0649,45.2783,45.0649,45.1538,325513.0
2022-05-09 10:15:00,50.79,50.84,50.61,50.62,189545.0,45.1538,45.1982,44.9938,45.0027,189545.0
2022-05-09 10:20:00,50.63,50.66,50.44,50.44,160346.0,45.0115,45.0382,44.8426,44.8426,160346.0
2022-05-09 10:25:00,50.43,50.47,50.34,50.4,243962.0,44.8337,44.8693,44.7537,44.8071,243962.0
2022-05-09 10:30:00,50.39,50.39,50.2,50.26,302938.0,44.7982,44.7982,44.6293,44.6826,302938.0
2022-05-09 10:35:00,50.26,50.32,50.06,50.09,352998.0,44.6826,44.7359,44.5048,44.5315,352998.0
2022-05-09 10:40:00,50.09,50.21,50.04,50.11,322963.0,44.5315,44.6382,44.487,44.5492,322963.0
2022-05-09 10:45:00,50.12,50.31,50.09,50.24,343349.0,44.5581,44.7271,44.5315,44.6648,343349.0
2022-05-09 10:50:00,50.24,50.31,50.12,50.13,143552.0,44.6648,44.7271,44.5581,44.567,143552.0
2022-05-09 10:55:00,50.12,50.14,50.02,50.05,391937.0,44.5581,44.5759,44.4692,44.4959,391937.0
2022-05-09 11:00:00,50.05,50.25,50.02,50.21,399975.0,44.4959,44.6737,44.4692,44.6382,399975.0
2022-05-09 11:05:00,50.21,50.22,50.04,50.13,257040.0,44.6382,44.647,44.487,44.567,257040.0
2022-05-09 11:10:00,50.12,50.23,50.02,50.1,228110.0,44.5581,44.6559,44.4692,44.5404,228110.0
2022-05-09 11:15:00,50.09,50.21,50.06,50.06,139500.0,44.5315,44.6382,44.5048,44.5048,139500.0
2022-05-09 11:20:00,50.05,50.06,49.88,49.91,425199.0,44.4959,44.5048,44.3448,44.3714,425199.0
2022-05-09 11:25:00,49.9,49.91,49.65,49.66,315745.0,44.3626,44.3714,44.1403,44.1492,315745.0
2022-05-09 11:30:00,49.66,49.73,49.59,49.73,309876.0,44.1492,44.2114,44.087,44.2114,309876.0
2022-05-09 11:35:00,49.73,49.86,49.66,49.84,283716.0,44.2114,44.327,44.1492,44.3092,283716.0
2022-05-09 11:40:00,49.84,49.9,49.71,49.85,252325.0,44.3092,44.3626,44.1936,44.3181,252325.0
2022-05-09 11:45:00,49.84,49.95,49.82,49.88,182625.0,44.3092,44.407,44.2914,44.3448,182625.0
2022-05-09 11:50:00,49.89,50.0,49.86,49.97,205235.0,44.3537,44.4515,44.327,44.4248,205235.0
2022-05-09 11:55:00,49.97,50.07,49.93,50.01,188279.0,44.4248,44.5137,44.3892,44.4603,188279.0
2022-05-09 12:00:00,50.01,50.08,49.98,50.07,294843.0,44.4603,44.5226,44.4337,44.5137,294843.0
2022-05-09 12:05:00,50.07,50.34,50.04,50.19,387984.0,44.5137,44.7537,44.487,44.6204,387984.0
2022-05-09 12:10:00,50.19,50.36,50.19,50.36,197227.0,44.6204,44.7715,44.6204,44.7715,197227.0
2022-05-09 12:15:00,50.35,50.56,50.34,50.46,233203.0,44.7626,44.9493,44.7537,44.8604,233203.0
2022-05-09 12:20:00,50.46,50.52,50.37,50.46,255216.0,44.8604,44.9137,44.7804,44.8604,255216.0
2022-05-09 12:25:00,50.46,50.49,50.29,50.35,201778.0,44.8604,44.8871,44.7093,44.7626,201778.0
2022-05-09 12:30:00,50.35,50.51,50.27,50.5,236674.0,44.7626,44.9049,44.6915,44.896,236674.0
2022-05-09 12:35:00,50.49,50.5,50.33,50.35,155806.0,44.8871,44.896,44.7448,44.7626,155806.0
2022-05-09 12:40:00,50.35,50.38,50.24,50.26,197472.0,44.7626,44.7893,44.6648,44.6826,197472.0
2022-05-09 12:45:00,50.24,50.24,50.16,50.19,225694.0,44.6648,44.6648,44.5937,44.6204,225694.0
2022-05-09 12:50:00,50.18,50.19,50.09,50.13,172707.0,44.6115,44.6204,44.5315,44.567,172707.0
2022-05-09 12:55:00,50.12,50.13,50.01,50.03,324487.0,44.5581,44.567,44.4603,44.4781,324487.0
2022-05-09 13:00:00,50.03,50.07,49.95,50.02,181126.0,44.4781,44.5137,44.407,44.4692,181126.0
2022-05-09 13:05:00,50.01,50.04,49.95,50.04,177018.0,44.4603,44.487,44.407,44.487,177018.0
2022-05-09 13:10:00,50.04,50.06,49.98,50.05,137018.0,44.487,44.5048,44.4337,44.4959,137018.0
2022-05-09 13:15:00,50.04,50.22,50.01,50.19,293906.0,44.487,44.647,44.4603,44.6204,293906.0
2022-05-09 13:20:00,50.19,50.19,50.05,50.09,154079.0,44.6204,44.6204,44.4959,44.5315,154079.0
2022-05-09 13:25:00,50.08,50.2,50.06,50.19,189022.0,44.5226,44.6293,44.5048,44.6204,189022.0
2022-05-09 13:30:00,50.19,50.26,49.95,49.97,336922.0,44.6204,44.6826,44.407,44.4248,336922.0
2022-05-09 13:35:00,49.97,50.0,49.91,49.98,173501.0,44.4248,44.4515,44.3714,44.4337,173501.0
2022-05-09 13:40:00,49.98,50.28,49.98,50.18,294873.0,44.4337,44.7004,44.4337,44.6115,294873.0
2022-05-09 13:45:00,50.19,50.22,50.05,50.14,294205.0,44.6204,44.647,44.4959,44.5759,294205.0
2022-05-09 13:50:00,50.13,50.17,49.95,50.0,177224.0,44.567,44.6026,44.407,44.4515,177224.0
2022-05-09 13:55:00,50.0,50.2,49.97,50.17,169400.0,44.4515,44.6293,44.4248,44.6026,169400.0
2022-05-09 14:00:00,50.16,50.33,50.13,50.27,383441.0,44.5937,44.7448,44.567,44.6915,383441.0
2022-05-09 14:05:00,50.27,50.31,50.11,50.18,121089.0,44.6915,44.7271,44.5492,44.6115,121089.0
2022-05-09 14:10:00,50.17,50.31,50.13,50.24,105571.0,44.6026,44.7271,44.567,44.6648,105571.0
2022-05-09 14:15:00,50.24,50.38,50.23,50.35,184044.0,44.6648,44.7893,44.6559,44.7626,184044.0
2022-05-09 14:20:00,50.34,50.35,50.19,50.2,107851.0,44.7537,44.7626,44.6204,44.6293,107851.0
2022-05-09 14:25:00,50.2,50.32,50.17,50.29,176543.0,44.6293,44.7359,44.6026,44.7093,176543.0
2022-05-09 14:30:00,50.3,50.3,50.05,50.13,287119.0,44.7182,44.7182,44.4959,44.567,287119.0
2022-05-09 14:35:00,50.13,50.24,50.06,50.07,174030.0,44.567,44.6648,44.5048,44.5137,174030.0
2022-05-09 14:40:00,50.07,50.13,50.04,50.08,247216.0,44.5137,44.567,44.487,44.5226,247216.0
2022-05-09 14:45:00,50.09,50.2,50.02,50.04,160702.0,44.5315,44.6293,44.4692,44.487,160702.0
2022-05-09 14:50:00,50.04,50.14,49.95,50.12,239411.0,44.487,44.5759,44.407,44.5581,239411.0
2022-05-09 14:55:00,50.11,50.32,50.1,50.25,199655.0,44.5492,44.7359,44.5404,44.6737,199655.0
2022-05-09 15:00:00,50.26,50.48,50.22,50.3,284277.0,44.6826,44.8782,44.647,44.7182,284277.0
2022-05-09 15:05:00,50.3,50.49,50.28,50.36,212822.0,44.7182,44.8871,44.7004,44.7715,212822.0
2022-05-09 15:10:00,50.36,50.49,50.33,50.39,290717.0,44.7715,44.8871,44.7448,44.7982,290717.0
2022-05-09 15:15:00,50.39,50.43,50.26,50.31,179303.0,44.7982,44.8337,44.6826,44.7271,179303.0
2022-05-09 15:20:00,50.3,50.31,50.09,50.09,173530.0,44.7182,44.7271,44.5315,44.5315,173530.0
2022-05-09 15:25:00,50.1,50.14,50.04,50.09,188253.0,44.5404,44.5759,44.487,44.5315,188253.0
2022-05-09 15:30:00,50.1,50.11,49.96,50.03,354127.0,44.5404,44.5492,44.4159,44.4781,354127.0
2022-05-09 15:35:00,50.03,50.06,49.95,50.05,346295.0,44.4781,44.5048,44.407,44.4959,346295.0
2022-05-09 15:40:00,50.04,50.08,49.97,50.02,412412.0,44.487,44.5226,44.4248,44.4692,412412.0
2022-05-09 15:45:00,50.03,50.06,49.85,49.87,598394.0,44.4781,44.5048,44.3181,44.3359,598394.0
2022-05-09 15:50:00,49.88,49.94,49.68,49.78,965510.0,44.3448,44.3981,44.167,44.2559,965510.0
2022-05-09 15:55:00,49.78,49.99,49.77,49.86,1262174.0,44.2559,44.4426,44.247,44.327,1262174.0
2022-05-10 09:30:00,50.54,50.61,50.24,50.24,827434.0,44.9315,44.9938,44.6648,44.6648,827434.0
2022-05-10 09:35:00,50.23,50.45,49.92,50.43,564678.0,44.6559,44.8515,44.3803,44.8337,564678.0
2022-05-10 09:40:00,50.44,50.69,50.44,50.58,365311.0,44.8426,45.0649,44.8426,44.9671,365311.0
2022-05-10 09:45:00,50.58,50.59,50.14,50.33,250700.0,44.9671,44.976,44.5759,44.7448,250700.0
2022-05-10 09:50:00,50.32,50.38,50.18,50.24,199770.0,44.7359,44.7893,44.6115,44.6648,199770.0
2022-05-10 09:55:00,50.23,50.36,50.13,50.25,202214.0,44.6559,44.7715,44.567,44.6737,202214.0
2022-05-10 10:00:00,50.25,50.26,49.91,50.13,372248.0,44.6737,44.6826,44.3714,44.567,372248.0
2022-05-10 10:05:00,50.13,50.13,49.78,49.8,287327.0,44.567,44.567,44.2559,44.2736,287327.0
2022-05-10 10:10:00,49.81,49.93,49.68,49.74,445140.0,44.2825,44.3892,44.167,44.2203,445140.0
2022-05-10 10:15:00,49.76,49.83,49.6,49.71,390037.0,44.2381,44.3003,44.0958,44.1936,390037.0
2022-05-10 10:20:00,49.7,49.76,49.6,49.66,164157.0,44.1847,44.2381,44.0958,44.1492,164157.0
2022-05-10 10:25:00,49.67,49.7,49.46,49.52,355245.0,44.1581,44.1847,43.9714,44.0247,355245.0
2022-05-10 10:30:00,49.52,49.54,49.28,49.32,441396.0,44.0247,44.0425,43.8114,43.8469,441396.0
2022-05-10 10:35:00,49.32,49.33,49.08,49.09,270304.0,43.8469,43.8558,43.6335,43.6424,270304.0
2022-05-10 10:40:00,49.09,49.13,48.98,49.1,329072.0,43.6424,43.678,43.5446,43.6513,329072.0
2022-05-10 10:45:00,49.1,49.11,48.78,48.87,265704.0,43.6513,43.6602,43.3668,43.4469,265704.0
2022-05-10 10:50:00,48.86,48.94,48.66,48.84,455096.0,43.438,43.5091,43.2602,43.4202,455096.0
2022-05-10 10:55:00,48.83,48.88,48.7,48.73,264934.0,43.4113,43.4557,43.2957,43.3224,264934.0
2022-05-10 11:00:00,48.73,48.76,48.54,48.69,363491.0,43.3224,43.3491,43.1535,43.2868,363491.0
2022-05-10 11:05:00,48.69,48.69,48.42,48.45,366239.0,43.2868,43.2868,43.0468,43.0735,366239.0
2022-05-10 11:10:00,48.44,48.5,48.36,48.4,418194.0,43.0646,43.1179,42.9934,43.029,418194.0
2022-05-10 11:15:00,48.4,48.63,48.33,48.62,372314.0,43.029,43.2335,42.9668,43.2246,372314.0
2022-05-10 11:20:00,48.63,48.64,48.46,48.48,235855.0,43.2335,43.2424,43.0823,43.1001,235855.0
2022-05-10 11:25:00,48.48,48.6,48.4,48.58,247424.0,43.1001,43.2068,43.029,43.189,247424.0
2022-05-10 11:30:00,48.58,48.58,48.29,48.46,393923.0,43.189,43.189,42.9312,43.0823,393923.0
2022-05-10 11:35:00,48.46,48.67,48.42,48.65,167551.0,43.0823,43.269,43.0468,43.2513,167551.0
2022-05-10 11:40:00,48.65,48.68,48.49,48.53,242230.0,43.2513,43.2779,43.109,43.1446,242230.0
2022-05-10 11:45:00,48.54,48.56,48.33,48.45,280827.0,43.1535,43.1713,42.9668,43.0735,280827.0
2022-05-10 11:50:00,48.44,48.44,48.24,48.3,171578.0,43.0646,43.0646,42.8868,42.9401,171578.0
2022-05-10 11:55:00,48.31,48.35,48.09,48.25,267485.0,42.949,42.9846,42.7534,42.8957,267485.0
2022-05-10 12:00:00,48.25,48.45,48.2,48.45,215349.0,42.8957,43.0735,42.8512,43.0735,215349.0
2022-05-10 12:05:00,48.47,48.47,48.2,48.21,234516.0,43.0912,43.0912,42.8512,42.8601,234516.0
2022-05-10 12:10:00,48.21,48.3,48.12,48.19,178839.0,42.8601,42.9401,42.7801,42.8423,178839.0
2022-05-10 12:15:00,48.19,48.26,48.07,48.08,215520.0,42.8423,42.9045,42.7356,42.7445,215520.0
2022-05-10 12:20:00,48.07,48.2,48.04,48.05,209622.0,42.7356,42.8512,42.709,42.7178,209622.0
2022-05-10 12:25:00,48.04,48.16,48.02,48.07,220050.0,42.709,42.8156,42.6912,42.7356,220050.0
2022-05-10 12:30:00,48.07,48.12,47.76,47.83,369338.0,42.7356,42.7801,42.46,42.5223,369338.0
2022-05-10 12:35:00,47.83,47.85,47.73,47.74,341076.0,42.5223,42.54,42.4334,42.4422,341076.0
2022-05-10 12:40:00,47.73,47.9,47.69,47.9,205320.0,42.4334,42.5845,42.3978,42.5845,205320.0
2022-05-10 12:45:00,47.9,48.01,47.84,47.91,186355.0,42.5845,42.6823,42.5312,42.5934,186355.0
2022-05-10 12:50:00,47.89,47.9,47.66,47.7,207283.0,42.5756,42.5845,42.3711,42.4067,207283.0
2022-05-10 12:55:00,47.69,47.81,47.68,47.76,170244.0,42.3978,42.5045,42.3889,42.46,170244.0
2022-05-10 13:00:00,47.76,47.96,47.71,47.91,356127.0,42.46,42.6378,42.4156,42.5934,356127.0
2022-05-10 13:05:00,47.91,48.11,47.89,48.07,345962.0,42.5934,42.7712,42.5756,42.7356,345962.0
2022-05-10 13:10:00,48.07,48.07,47.83,47.88,265303.0,42.7356,42.7356,42.5223,42.5667,265303.0
2022-05-10 13:15:00,47.88,47.96,47.75,47.88,240372.0,42.5667,42.6378,42.4511,42.5667,240372.0
2022-05-10 13:20:00,47.88,47.97,47.75,47.86,325392.0,42.5667,42.6467,42.4511,42.5489,325392.0
2022-05-10 13:25:00,47.86,48.11,47.77,48.09,346602.0,42.5489,42.7712,42.4689,42.7534,346602.0
2022-05-10 13:30:00,48.1,48.25,48.09,48.23,312566.0,42.7623,42.8957,42.7534,42.8779,312566.0
2022-05-10 13:35:00,48.23,48.46,48.23,48.45,343864.0,42.8779,43.0823,42.8779,43.0735,343864.0
2022-05-10 13:40:00,48.46,48.62,48.45,48.55,352456.0,43.0823,43.2246,43.0735,43.1624,352456.0
2022-05-10 13:45:00,48.55,48.77,48.55,48.72,267784.0,43.1624,43.3579,43.1624,43.3135,267784.0
2022-05-10 13:50:00,48.72,48.89,48.68,48.82,266218.0,43.3135,43.4646,43.2779,43.4024,266218.0
2022-05-10 13:55:00,48.83,48.99,48.78,48.96,284375.0,43.4113,43.5535,43.3668,43.5269,284375.0
2022-05-10 14:00:00,48.97,48.98,48.81,48.94,291077.0,43.5358,43.5446,43.3935,43.5091,291077.0
2022-05-10 14:05:00,48.95,48.96,48.83,48.88,222927.0,43.518,43.5269,43.4113,43.4557,222927.0
2022-05-10 14:10:00,48.87,49.05,48.85,49.02,279279.0,43.4469,43.6069,43.4291,43.5802,279279.0
2022-05-10 14:15:00,49.01,49.01,48.62,48.82,384167.0,43.5713,43.5713,43.2246,43.4024,384167.0
2022-05-10 14:20:00,48.82,48.89,48.69,48.73,206616.0,43.4024,43.4646,43.2868,43.3224,206616.0
2022-05-10 14:25:00,48.74,48.76,48.59,48.66,211783.0,43.3313,43.3491,43.1979,43.2602,211783.0
2022-05-10 14:30:00,48.66,48.69,48.58,48.65,172158.0,43.2602,43.2868,43.189,43.2513,172158.0
2022-05-10 14:35:00,48.64,48.78,48.63,48.68,208270.0,43.2424,43.3668,43.2335,43.2779,208270.0
2022-05-10 14:40:00,48.68,48.88,48.58,48.86,240792.0,43.2779,43.4557,43.189,43.438,240792.0
2022-05-10 14:45:00,48.86,48.86,48.58,48.75,198023.0,43.438,43.438,43.189,43.3402,198023.0
2022-05-10 14:50:00,48.73,48.87,48.69,48.84,226217.0,43.3224,43.4469,43.2868,43.4202,226217.0
2022-05-10 14:55:00,48.85,48.88,48.64,48.85,280394.0,43.4291,43.4557,43.2424,43.4291,280394.0
2022-05-10 15:00:00,48.86,48.93,48.78,48.87,291994.0,43.438,43.5002,43.3668,43.4469,291994.0
2022-05-10 15:05:00,48.88,49.08,48.88,48.95,232878.0,43.4557,43.6335,43.4557,43.518,232878.0
2022-05-10 15:10:00,48.95,48.97,48.82,48.88,297288.0,43.518,43.5358,43.4024,43.4557,297288.0
2022-05-10 15:15:00,48.88,48.95,48.73,48.84,233598.0,43.4557,43.518,43.3224,43.4202,233598.0
2022-05-10 15:20:00,48.84,48.86,48.58,48.62,290086.0,43.4202,43.438,43.189,43.2246,290086.0
2022-05-10 15:25:00,48.62,48.65,48.49,48.5,219417.0,43.2246,43.2513,43.109,43.1179,219417.0
2022-05-10 15:30:00,48.5,48.5,48.37,48.48,478902.0,43.1179,43.1179,43.0023,43.1001,478902.0
2022-05-10 15:35:00,48.48,48.53,48.39,48.5,373476.0,43.1001,43.1446,43.0201,43.1179,373476.0
2022-05-10 15:40:00,48.5,48.56,48.44,48.46,403059.0,43.1179,43.1713,43.0646,43.0823,403059.0
2022-05-10 15:45:00,48.47,48.7,48.44,48.64,694461.0,43.0912,43.2957,43.0646,43.2424,694461.0
2022-05-10 15:50:00,48.63,48.67,48.5,48.67,938838.0,43.2335,43.269,43.1179,43.269,938838.0
2022-05-10 15:55:00,48.66,48.8,48.64,48.74,1389487.0,43.2602,43.3846,43.2424,43.3313,1389487.0
2022-05-11 09:30:00,48.95,49.04,48.66,48.67,387455.0,43.518,43.598,43.2602,43.269,387455.0
2022-05-11 09:35:00,48.67,48.78,48.57,48.69,323844.0,43.269,43.3668,43.1801,43.2868,323844.0
2022-05-11 09:40:00,48.68,49.09,48.56,49.09,482515.0,43.2779,43.6424,43.1713,43.6424,482515.0
2022-05-11 09:45:00,49.09,49.49,48.98,49.38,624991.0,43.6424,43.998,43.5446,43.9003,624991.0
2022-05-11 09:50:00,49.39,49.43,49.24,49.41,341245.0,43.9091,43.9447,43.7758,43.9269,341245.0
2022-05-11 09:55:00,49.41,49.45,49.23,49.41,342372.0,43.9269,43.9625,43.7669,43.9269,342372.0
2022-05-11 10:00:00,49.41,49.43,49.2,49.32,303950.0,43.9269,43.9447,43.7402,43.8469,303950.0
2022-05-11 10:05:00,49.32,49.42,49.22,49.27,237758.0,43.8469,43.9358,43.758,43.8025,237758.0
2022-05-11 10:10:00,49.27,49.39,49.18,49.35,330773.0,43.8025,43.9091,43.7225,43.8736,330773.0
2022-05-11 10:15:00,49.34,49.38,49.24,49.26,524157.0,43.8647,43.9003,43.7758,43.7936,524157.0
2022-05-11 10:20:00,49.25,49.63,49.18,49.63,748146.0,43.7847,44.1225,43.7225,44.1225,748146.0
2022-05-11 10:25:00,49.63,49.72,49.48,49.69,475503.0,44.1225,44.2025,43.9892,44.1759,475503.0
2022-05-11 10:30:00,49.69,49.74,49.42,49.48,309578.0,44.1759,44.2203,43.9358,43.9892,309578.0
2022-05-11 10:35:00,49.48,49.73,49.43,49.73,245711.0,43.9892,44.2114,43.9447,44.2114,245711.0
2022-05-11 10:40:00,49.72,49.92,49.71,49.9,378943.0,44.2025,44.3803,44.1936,44.3626,378943.0
2022-05-11 10:45:00,49.9,49.94,49.61,49.68,503190.0,44.3626,44.3981,44.1047,44.167,503190.0
2022-05-11 10:50:00,49.68,49.7,49.4,49.44,365442.0,44.167,44.1847,43.918,43.9536,365442.0
2022-05-11 10:55:00,49.44,49.48,49.31,49.43,388462.0,43.9536,43.9892,43.838,43.9447,388462.0
2022-05-11 11:00:00,49.42,49.48,49.33,49.37,287000.0,43.9358,43.9892,43.8558,43.8914,287000.0
2022-05-11 11:05:00,49.38,49.39,49.01,49.07,757745.0,43.9003,43.9091,43.5713,43.6247,757745.0
2022-05-11 11:10:00,49.07,49.22,49.03,49.09,348297.0,43.6247,43.758,43.5891,43.6424,348297.0
2022-05-11 11:15:00,49.09,49.18,48.72,48.95,508108.0,43.6424,43.7225,43.3135,43.518,508108.0
2022-05-11 11:20:00,48.94,49.12,48.94,49.09,208804.0,43.5091,43.6691,43.5091,43.6424,208804.0
2022-05-11 11:25:00,49.09,49.14,48.96,49.09,290352.0,43.6424,43.6869,43.5269,43.6424,290352.0
2022-05-11 11:30:00,49.1,49.15,49.01,49.02,245371.0,43.6513,43.6958,43.5713,43.5802,245371.0
2022-05-11 11:35:00,49.02,49.31,48.94,49.27,213006.0,43.5802,43.838,43.5091,43.8025,213006.0
2022-05-11 11:40:00,49.26,49.32,49.21,49.22,243074.0,43.7936,43.8469,43.7491,43.758,243074.0
2022-05-11 11:45:00,49.23,49.26,49.15,49.21,213227.0,43.7669,43.7936,43.6958,43.7491,213227.0
2022-05-11 11:50:00,49.21,49.24,49.15,49.24,167178.0,43.7491,43.7758,43.6958,43.7758,167178.0
2022-05-11 11:55:00,49.23,49.28,49.13,49.28,308777.0,43.7669,43.8114,43.678,43.8114,308777.0
2022-05-11 12:00:00,49.27,49.29,49.09,49.2,250831.0,43.8025,43.8202,43.6424,43.7402,250831.0
2022-05-11 12:05:00,49.2,49.28,49.14,49.15,234976.0,43.7402,43.8114,43.6869,43.6958,234976.0
2022-05-11 12:10:00,49.15,49.15,49.03,49.04,305714.0,43.6958,43.6958,43.5891,43.598,305714.0
2022-05-11 12:15:00,49.04,49.16,49.0,49.03,290252.0,43.598,43.7047,43.5624,43.5891,290252.0
2022-05-11 12:20:00,49.03,49.28,49.02,49.28,317803.0,43.5891,43.8114,43.5802,43.8114,317803.0
2022-05-11 12:25:00,49.27,49.33,48.93,48.96,197165.0,43.8025,43.8558,43.5002,43.5269,197165.0
2022-05-11 12:30:00,48.95,48.98,48.84,48.88,232015.0,43.518,43.5446,43.4202,43.4557,232015.0
2022-05-11 12:35:00,48.88,48.95,48.83,48.85,162466.0,43.4557,43.518,43.4113,43.4291,162466.0
2022-05-11 12:40:00,48.85,48.96,48.78,48.82,219609.0,43.4291,43.5269,43.3668,43.4024,219609.0
2022-05-11 12:45:00,48.81,48.82,48.7,48.81,289413.0,43.3935,43.4024,43.2957,43.3935,289413.0
2022-05-11 12:50:00,48.81,48.84,48.62,48.63,114077.0,43.3935,43.4202,43.2246,43.2335,114077.0
2022-05-11 12:55:00,48.63,48.64,48.54,48.56,188222.0,43.2335,43.2424,43.1535,43.1713,188222.0
2022-05-11 13:00:00,48.55,48.58,48.5,48.54,199976.0,43.1624,43.189,43.1179,43.1535,199976.0
2022-05-11 13:05:00,48.54,48.56,48.41,48.43,156728.0,43.1535,43.1713,43.0379,43.0557,156728.0
2022-05-11 13:10:00,48.43,48.51,48.4,48.42,156849.0,43.0557,43.1268,43.029,43.0468,156849.0
2022-05-11 13:15:00,48.42,48.53,48.41,48.44,121551.0,43.0468,43.1446,43.0379,43.0646,121551.0
2022-05-11 13:20:00,48.45,48.51,48.34,48.46,189512.0,43.0735,43.1268,42.9757,43.0823,189512.0
2022-05-11 13:25:00,48.46,48.49,48.25,48.27,186345.0,43.0823,43.109,42.8957,42.9134,186345.0
2022-05-11 13:30:00,48.26,48.4,48.25,48.33,185057.0,42.9045,43.029,42.8957,42.9668,185057.0
2022-05-11 13:35:00,48.33,48.39,48.17,48.19,149787.0,42.9668,43.0201,42.8245,42.8423,149787.0
2022-05-11 13:40:00,48.18,48.21,48.13,48.16,88100.0,42.8334,42.8601,42.789,42.8156,88100.0
2022-05-11 13:45:00,48.16,48.24,48.09,48.23,167268.0,42.8156,42.8868,42.7534,42.8779,167268.0
2022-05-11 13:50:00,48.23,48.31,48.18,48.23,154655.0,42.8779,42.949,42.8334,42.8779,154655.0
2022-05-11 13:55:00,48.24,48.28,48.12,48.2,187522.0,42.8868,42.9223,42.7801,42.8512,187522.0
2022-05-11 14:00:00,48.2,48.51,48.19,48.51,307665.0,42.8512,43.1268,42.8423,43.1268,307665.0
2022-05-11 14:05:00,48.51,48.51,48.28,48.29,194033.0,43.1268,43.1268,42.9223,42.9312,194033.0
2022-05-11 14:10:00,48.29,48.37,48.21,48.37,175429.0,42.9312,43.0023,42.8601,43.0023,175429.0
2022-05-11 14:15:00,48.38,48.47,48.26,48.42,215831.0,43.0112,43.0912,42.9045,43.0468,215831.0
2022-05-11 14:20:00,48.42,48.56,48.27,48.55,233611.0,43.0468,43.1713,42.9134,43.1624,233611.0
2022-05-11 14:25:00,48.55,48.66,48.4,48.45,231037.0,43.1624,43.2602,43.029,43.0735,231037.0
2022-05-11 14:30:00,48.46,48.62,48.37,48.61,336671.0,43.0823,43.2246,43.0023,43.2157,336671.0
2022-05-11 14:35:00,48.62,48.67,48.49,48.55,275889.0,43.2246,43.269,43.109,43.1624,275889.0
2022-05-11 14:40:00,48.55,48.64,48.43,48.63,283794.0,43.1624,43.2424,43.0557,43.2335,283794.0
2022-05-11 14:45:00,48.63,48.64,48.36,48.39,263102.0,43.2335,43.2424,42.9934,43.0201,263102.0
2022-05-11 14:50:00,48.4,48.42,48.28,48.32,187090.0,43.029,43.0468,42.9223,42.9579,187090.0
2022-05-11 14:55:00,48.32,48.36,48.22,48.23,143765.0,42.9579,42.9934,42.869,42.8779,143765.0
2022-05-11 15:00:00,48.23,48.24,48.1,48.11,232624.0,42.8779,42.8868,42.7623,42.7712,232624.0
2022-05-11 15:05:00,48.11,48.19,48.03,48.16,211539.0,42.7712,42.8423,42.7001,42.8156,211539.0
2022-05-11 15:10:00,48.15,48.17,48.01,48.04,168386.0,42.8068,42.8245,42.6823,42.709,168386.0
2022-05-11 15:15:00,48.04,48.13,47.92,48.04,350256.0,42.709,42.789,42.6023,42.709,350256.0
2022-05-11 15:20:00,48.04,48.11,47.96,47.97,409481.0,42.709,42.7712,42.6378,42.6467,409481.0
2022-05-11 15:25:00,47.98,48.07,47.87,47.9,546400.0,42.6556,42.7356,42.5578,42.5845,546400.0
2022-05-11 15:30:00,47.91,48.07,47.87,47.89,457619.0,42.5934,42.7356,42.5578,42.5756,457619.0
2022-05-11 15:35:00,47.88,47.89,47.75,47.78,433924.0,42.5667,42.5756,42.4511,42.4778,433924.0
2022-05-11 15:40:00,47.77,47.81,47.71,47.75,491873.0,42.4689,42.5045,42.4156,42.4511,491873.0
2022-05-11 15:45:00,47.74,47.76,47.66,47.67,535813.0,42.4422,42.46,42.3711,42.38,535813.0
2022-05-11 15:50:00,47.67,47.74,47.61,47.67,796402.0,42.38,42.4422,42.3267,42.38,796402.0
2022-05-11 15:55:00,47.67,47.69,47.56,47.67,1156393.0,42.38,42.3978,42.2822,42.38,1156393.0
2022-05-12 09:30:00,47.26,47.4,46.7,46.72,802140.0,42.0155,42.14,41.5177,41.5354,802140.0
2022-05-12 09:35:00,46.72,46.88,46.5,46.55,573641.0,41.5354,41.6777,41.3399,41.3843,573641.0
2022-05-12 09:40:00,46.57,46.8,46.42,46.73,602546.0,41.4021,41.6066,41.2687,41.5443,602546.0
2022-05-12 09:45:00,46.72,46.87,46.6,46.79,508576.0,41.5354,41.6688,41.4288,41.5977,508576.0
2022-05-12 09:50:00,46.79,46.81,46.62,46.67,569563.0,41.5977,41.6155,41.4465,41.491,569563.0
2022-05-12 09:55:00,46.66,46.67,46.46,46.55,499411.0,41.4821,41.491,41.3043,41.3843,499411.0
2022-05-12 10:00:00,46.54,46.59,46.4,46.53,459048.0,41.3754,41.4199,41.251,41.3665,459048.0
2022-05-12 10:05:00,46.53,46.85,46.51,46.8,746639.0,41.3665,41.651,41.3487,41.6066,746639.0
2022-05-12 10:10:00,46.8,47.24,46.74,47.05,826304.0,41.6066,41.9977,41.5532,41.8288,826304.0
2022-05-12 10:15:00,47.05,47.15,46.87,47.14,329999.0,41.8288,41.9177,41.6688,41.9088,329999.0
2022-05-12 10:20:00,47.13,47.37,46.98,47.26,346037.0,41.8999,42.1133,41.7666,42.0155,346037.0
2022-05-12 10:25:00,47.25,47.33,47.08,47.15,340228.0,42.0066,42.0777,41.8555,41.9177,340228.0
2022-05-12 10:30:00,47.15,47.25,46.9,46.99,399332.0,41.9177,42.0066,41.6955,41.7755,399332.0
2022-05-12 10:35:00,46.99,47.02,46.77,46.92,373432.0,41.7755,41.8021,41.5799,41.7132,373432.0
2022-05-12 10:40:00,46.93,46.94,46.68,46.78,353970.0,41.7221,41.731,41.4999,41.5888,353970.0
2022-05-12 10:45:00,46.78,46.81,46.68,46.76,322558.0,41.5888,41.6155,41.4999,41.571,322558.0
2022-05-12 10:50:00,46.76,46.96,46.69,46.74,409968.0,41.571,41.7488,41.5088,41.5532,409968.0
2022-05-12 10:55:00,46.74,46.88,46.7,46.78,367455.0,41.5532,41.6777,41.5177,41.5888,367455.0
2022-05-12 11:00:00,46.78,46.92,46.65,46.91,297758.0,41.5888,41.7132,41.4732,41.7044,297758.0
2022-05-12 11:05:00,46.92,47.24,46.88,47.23,323287.0,41.7132,41.9977,41.6777,41.9888,323287.0
2022-05-12 11:10:00,47.23,47.33,47.15,47.16,407322.0,41.9888,42.0777,41.9177,41.9266,407322.0
2022-05-12 11:15:00,47.16,47.16,46.97,46.98,220802.0,41.9266,41.9266,41.7577,41.7666,220802.0
2022-05-12 11:20:00,46.98,47.05,46.81,46.96,258202.0,41.7666,41.8288,41.6155,41.7488,258202.0
2022-05-12 11:25:00,46.97,47.12,46.94,47.08,238394.0,41.7577,41.8911,41.731,41.8555,238394.0
2022-05-12 11:30:00,47.08,47.16,46.96,47.06,281116.0,41.8555,41.9266,41.7488,41.8377,281116.0
2022-05-12 11:35:00,47.06,47.09,46.89,47.05,285934.0,41.8377,41.8644,41.6866,41.8288,285934.0
2022-05-12 11:40:00,47.05,47.06,46.78,46.81,189296.0,41.8288,41.8377,41.5888,41.6155,189296.0
2022-05-12 11:45:00,46.82,46.83,46.66,46.68,180579.0,41.6243,41.6332,41.4821,41.4999,180579.0
2022-05-12 11:50:00,46.68,46.7,46.41,46.43,341544.0,41.4999,41.5177,41.2598,41.2776,341544.0
2022-05-12 11:55:00,46.42,46.42,46.21,46.22,494448.0,41.2687,41.2687,41.082,41.0909,494448.0
2022-05-12 12:00:00,46.22,46.25,46.05,46.15,356973.0,41.0909,41.1176,40.9398,41.0287,356973.0
2022-05-12 12:05:00,46.15,46.22,46.08,46.17,235139.0,41.0287,41.0909,40.9665,41.0465,235139.0
2022-05-12 12:10:00,46.17,46.21,46.03,46.04,419126.0,41.0465,41.082,40.922,40.9309,419126.0
2022-05-12 12:15:00,46.04,46.17,45.96,46.12,493740.0,40.9309,41.0465,40.8598,41.002,493740.0
2022-05-12 12:20:00,46.12,46.18,46.05,46.13,344741.0,41.002,41.0554,40.9398,41.0109,344741.0
2022-05-12 12:25:00,46.13,46.36,46.09,46.19,404486.0,41.0109,41.2154,40.9754,41.0643,404486.0
2022-05-12 12:30:00,46.19,46.44,46.18,46.41,470757.0,41.0643,41.2865,41.0554,41.2598,470757.0
2022-05-12 12:35:00,46.41,46.53,46.39,46.4,313673.0,41.2598,41.3665,41.2421,41.251,313673.0
2022-05-12 12:40:00,46.4,46.51,46.3,46.5,181098.0,41.251,41.3487,41.162,41.3399,181098.0
2022-05-12 12:45:00,46.5,46.53,46.36,46.4,181543.0,41.3399,41.3665,41.2154,41.251,181543.0
2022-05-12 12:50:00,46.4,46.45,46.26,46.39,142407.0,41.251,41.2954,41.1265,41.2421,142407.0
2022-05-12 12:55:00,46.38,46.5,46.32,46.37,132741.0,41.2332,41.3399,41.1798,41.2243,132741.0
2022-05-12 13:00:00,46.37,46.4,46.18,46.2,242965.0,41.2243,41.251,41.0554,41.0731,242965.0
2022-05-12 13:05:00,46.19,46.2,46.03,46.07,260788.0,41.0643,41.0731,40.922,40.9576,260788.0
2022-05-12 13:10:00,46.08,46.27,46.06,46.15,252429.0,40.9665,41.1354,40.9487,41.0287,252429.0
2022-05-12 13:15:00,46.14,46.25,45.99,46.02,228613.0,41.0198,41.1176,40.8864,40.9131,228613.0
2022-05-12 13:20:00,46.02,46.14,45.96,46.0,257886.0,40.9131,41.0198,40.8598,40.8953,257886.0
2022-05-12 13:25:00,46.0,46.07,45.91,45.99,239082.0,40.8953,40.9576,40.8153,40.8864,239082.0
2022-05-12 13:30:00,45.99,46.01,45.87,45.93,197715.0,40.8864,40.9042,40.7798,40.8331,197715.0
2022-05-12 13:35:00,45.93,45.95,45.81,45.82,219805.0,40.8331,40.8509,40.7264,40.7353,219805.0
2022-05-12 13:40:00,45.83,45.88,45.79,45.88,301653.0,40.7442,40.7887,40.7086,40.7887,301653.0
2022-05-12 13:45:00,45.87,45.91,45.68,45.69,344674.0,40.7798,40.8153,40.6108,40.6197,344674.0
2022-05-12 13:50:00,45.7,45.75,45.65,45.68,252819.0,40.6286,40.6731,40.5842,40.6108,252819.0
2022-05-12 13:55:00,45.68,45.79,45.63,45.78,350058.0,40.6108,40.7086,40.5664,40.6998,350058.0
2022-05-12 14:00:00,45.78,45.98,45.74,45.89,365047.0,40.6998,40.8776,40.6642,40.7975,365047.0
2022-05-12 14:05:00,45.89,45.89,45.58,45.59,206994.0,40.7975,40.7975,40.5219,40.5308,206994.0
2022-05-12 14:10:00,45.59,45.63,45.52,45.58,239057.0,40.5308,40.5664,40.4686,40.5219,239057.0
2022-05-12 14:15:00,45.58,45.72,45.54,45.71,319979.0,40.5219,40.6464,40.4864,40.6375,319979.0
2022-05-12 14:20:00,45.7,45.81,45.58,45.61,314355.0,40.6286,40.7264,40.5219,40.5486,314355.0
2022-05-12 14:25:00,45.6,45.74,45.58,45.69,251769.0,40.5397,40.6642,40.5219,40.6197,251769.0
2022-05-12 14:30:00,45.68,45.77,45.54,45.62,276386.0,40.6108,40.6909,40.4864,40.5575,276386.0
2022-05-12 14:35:00,45.62,45.68,45.54,45.57,255036.0,40.5575,40.6108,40.4864,40.5131,255036.0
2022-05-12 14:40:00,45.58,45.61,45.45,45.55,322648.0,40.5219,40.5486,40.4064,40.4953,322648.0
2022-05-12 14:45:00,45.55,45.68,45.51,45.52,240805.0,40.4953,40.6108,40.4597,40.4686,240805.0
2022-05-12 14:50:00,45.52,45.64,45.44,45.54,242274.0,40.4686,40.5753,40.3975,40.4864,242274.0
2022-05-12 14:55:00,45.54,45.57,45.46,45.53,136536.0,40.4864,40.5131,40.4153,40.4775,136536.0
2022-05-12 15:00:00,45.53,45.66,45.46,45.64,326679.0,40.4775,40.5931,40.4153,40.5753,326679.0
2022-05-12 15:05:00,45.64,45.66,45.47,45.49,260960.0,40.5753,40.5931,40.4242,40.4419,260960.0
2022-05-12 15:10:00,45.5,45.53,45.39,45.53,238374.0,40.4508,40.4775,40.353,40.4775,238374.0
2022-05-12 15:15:00,45.53,45.73,45.51,45.68,317347.0,40.4775,40.6553,40.4597,40.6108,317347.0
2022-05-12 15:20:00,45.68,46.0,45.63,45.95,479932.0,40.6108,40.8953,40.5664,40.8509,479932.0
2022-05-12 15:25:00,45.95,46.1,45.84,45.86,620113.0,40.8509,40.9842,40.7531,40.7709,620113.0
2022-05-12 15:30:00,45.85,46.14,45.84,45.97,530685.0,40.762,41.0198,40.7531,40.8687,530685.0
2022-05-12 15:35:00,45.97,46.07,45.87,46.07,540503.0,40.8687,40.9576,40.7798,40.9576,540503.0
2022-05-12 15:40:00,46.07,46.27,46.06,46.23,787830.0,40.9576,41.1354,40.9487,41.0998,787830.0
2022-05-12 15:45:00,46.23,46.5,46.18,46.39,1086229.0,41.0998,41.3399,41.0554,41.2421,1086229.0
2022-05-12 15:50:00,46.39,46.61,46.25,46.27,1247966.0,41.2421,41.4376,41.1176,41.1354,1247966.0
2022-05-12 15:55:00,46.26,46.6,46.25,46.59,1617697.0,41.1265,41.4288,41.1176,41.4199,1617697.0
2022-05-13 09:30:00,46.81,47.27,46.81,47.17,528765.0,41.6155,42.0244,41.6155,41.9355,528765.0
2022-05-13 09:35:00,47.16,47.27,46.87,47.18,433834.0,41.9266,42.0244,41.6688,41.9444,433834.0
2022-05-13 09:40:00,47.19,47.31,47.06,47.26,382517.0,41.9533,42.06,41.8377,42.0155,382517.0
2022-05-13 09:45:00,47.25,47.33,47.15,47.23,311784.0,42.0066,42.0777,41.9177,41.9888,311784.0
2022-05-13 09:50:00,47.23,47.47,47.21,47.45,425612.0,41.9888,42.2022,41.9711,42.1844,425612.0
2022-05-13 09:55:00,47.46,47.57,47.42,47.49,391246.0,42.1933,42.2911,42.1578,42.22,391246.0
2022-05-13 10:00:00,47.49,47.59,47.44,47.57,254413.0,42.22,42.3089,42.1755,42.2911,254413.0
2022-05-13 10:05:00,47.57,47.62,47.46,47.52,191970.0,42.2911,42.3356,42.1933,42.2467,191970.0
2022-05-13 10:10:00,47.52,47.68,47.49,47.64,443414.0,42.2467,42.3889,42.22,42.3533,443414.0
2022-05-13 10:15:00,47.64,47.67,47.52,47.62,206512.0,42.3533,42.38,42.2467,42.3356,206512.0
2022-05-13 10:20:00,47.62,47.85,47.61,47.79,368005.0,42.3356,42.54,42.3267,42.4867,368005.0
2022-05-13 10:25:00,47.8,47.85,47.72,47.82,284908.0,42.4956,42.54,42.4245,42.5134,284908.0
2022-05-13 10:30:00,47.82,47.85,47.67,47.76,216308.0,42.5134,42.54,42.38,42.46,216308.0
2022-05-13 10:35:00,47.76,47.76,47.52,47.57,210772.0,42.46,42.46,42.2467,42.2911,210772.0
2022-05-13 10:40:00,47.56,47.57,47.39,47.39,247308.0,42.2822,42.2911,42.1311,42.1311,247308.0
2022-05-13 10:45:00,47.38,47.38,47.25,47.32,209565.0,42.1222,42.1222,42.0066,42.0689,209565.0
2022-05-13 10:50:00,47.31,47.49,47.3,47.48,148236.0,42.06,42.22,42.0511,42.2111,148236.0
2022-05-13 10:55:00,47.49,47.52,47.39,47.48,143454.0,42.22,42.2467,42.1311,42.2111,143454.0
2022-05-13 11:00:00,47.47,47.47,47.32,47.39,138390.0,42.2022,42.2022,42.0689,42.1311,138390.0
2022-05-13 11:05:00,47.39,47.54,47.38,47.52,141902.0,42.1311,42.2644,42.1222,42.2467,141902.0
2022-05-13 11:10:00,47.52,47.58,47.47,47.54,211408.0,42.2467,42.3,42.2022,42.2644,211408.0
2022-05-13 11:15:00,47.54,47.57,47.46,47.54,162688.0,42.2644,42.2911,42.1933,42.2644,162688.0
2022-05-13 11:20:00,47.54,47.69,47.54,47.62,180269.0,42.2644,42.3978,42.2644,42.3356,180269.0
2022-05-13 11:25:00,47.62,47.66,47.59,47.63,112587.0,42.3356,42.3711,42.3089,42.3445,112587.0
2022-05-13 11:30:00,47.64,47.67,47.56,47.61,189046.0,42.3533,42.38,42.2822,42.3267,189046.0
2022-05-13 11:35:00,47.61,47.71,47.59,47.71,155167.0,42.3267,42.4156,42.3089,42.4156,155167.0
2022-05-13 11:40:00,47.71,47.71,47.58,47.7,177672.0,42.4156,42.4156,42.3,42.4067,177672.0
2022-05-13 11:45:00,47.7,47.7,47.52,47.57,127696.0,42.4067,42.4067,42.2467,42.2911,127696.0
2022-05-13 11:50:00,47.56,47.66,47.53,47.64,184345.0,42.2822,42.3711,42.2556,42.3533,184345.0
2022-05-13 11:55:00,47.63,47.75,47.62,47.7,170572.0,42.3445,42.4511,42.3356,42.4067,170572.0
2022-05-13 12:00:00,47.73,47.74,47.65,47.71,140644.0,42.4334,42.4422,42.3622,42.4156,140644.0
2022-05-13 12:05:00,47.71,47.8,47.7,47.8,113091.0,42.4156,42.4956,42.4067,42.4956,113091.0
2022-05-13 12:10:00,47.8,47.84,47.72,47.8,134381.0,42.4956,42.5312,42.4245,42.4956,134381.0
2022-05-13 12:15:00,47.8,47.83,47.72,47.73,109710.0,42.4956,42.5223,42.4245,42.4334,109710.0
2022-05-13 12:20:00,47.74,47.74,47.62,47.65,133150.0,42.4422,42.4422,42.3356,42.3622,133150.0
2022-05-13 12:25:00,47.65,47.74,47.59,47.73,175003.0,42.3622,42.4422,42.3089,42.4334,175003.0
2022-05-13 12:30:00,47.73,47.77,47.69,47.7,150605.0,42.4334,42.4689,42.3978,42.4067,150605.0
2022-05-13 12:35:00,47.7,47.75,47.67,47.71,98593.0,42.4067,42.4511,42.38,42.4156,98593.0
2022-05-13 12:40:00,47.72,47.73,47.66,47.72,151990.0,42.4245,42.4334,42.3711,42.4245,151990.0
2022-05-13 12:45:00,47.72,47.75,47.63,47.64,143451.0,42.4245,42.4511,42.3445,42.3533,143451.0
2022-05-13 12:50:00,47.63,47.63,47.52,47.57,146452.0,42.3445,42.3445,42.2467,42.2911,146452.0
2022-05-13 12:55:00,47.57,47.68,47.57,47.66,167929.0,42.2911,42.3889,42.2911,42.3711,167929.0
2022-05-13 13:00:00,47.66,47.72,47.64,47.69,98297.0,42.3711,42.4245,42.3533,42.3978,98297.0
2022-05-13 13:05:00,47.68,47.68,47.55,47.59,79222.0,42.3889,42.3889,42.2733,42.3089,79222.0
2022-05-13 13:10:00,47.59,47.64,47.56,47.59,123983.0,42.3089,42.3533,42.2822,42.3089,123983.0
2022-05-13 13:15:00,47.59,47.6,47.46,47.48,128158.0,42.3089,42.3178,42.1933,42.2111,128158.0
2022-05-13 13:20:00,47.48,47.5,47.42,47.5,123563.0,42.2111,42.2289,42.1578,42.2289,123563.0
2022-05-13 13:25:00,47.5,47.57,47.47,47.54,192778.0,42.2289,42.2911,42.2022,42.2644,192778.0
2022-05-13 13:30:00,47.54,47.58,47.5,47.58,119754.0,42.2644,42.3,42.2289,42.3,119754.0
2022-05-13 13:35:00,47.58,47.65,47.55,47.58,152534.0,42.3,42.3622,42.2733,42.3,152534.0
2022-05-13 13:40:00,47.58,47.58,47.45,47.48,126917.0,42.3,42.3,42.1844,42.2111,126917.0
2022-05-13 13:45:00,47.48,47.52,47.42,47.52,92366.0,42.2111,42.2467,42.1578,42.2467,92366.0
2022-05-13 13:50:00,47.52,47.52,47.32,47.34,126014.0,42.2467,42.2467,42.0689,42.0866,126014.0
2022-05-13 13:55:00,47.33,47.34,47.19,47.23,167861.0,42.0777,42.0866,41.9533,41.9888,167861.0
2022-05-13 14:00:00,47.23,47.24,47.06,47.1,175408.0,41.9888,41.9977,41.8377,41.8733,175408.0
2022-05-13 14:05:00,47.09,47.28,47.06,47.26,242581.0,41.8644,42.0333,41.8377,42.0155,242581.0
2022-05-13 14:10:00,47.26,47.32,47.2,47.21,183971.0,42.0155,42.0689,41.9622,41.9711,183971.0
2022-05-13 14:15:00,47.21,47.28,47.16,47.28,116462.0,41.9711,42.0333,41.9266,42.0333,116462.0
2022-05-13 14:20:00,47.28,47.28,47.12,47.16,148163.0,42.0333,42.0333,41.8911,41.9266,148163.0
2022-05-13 14:25:00,47.18,47.19,47.05,47.11,237000.0,41.9444,41.9533,41.8288,41.8822,237000.0
2022-05-13 14:30:00,47.11,47.3,47.11,47.18,229238.0,41.8822,42.0511,41.8822,41.9444,229238.0
2022-05-13 14:35:00,47.18,47.19,47.06,47.14,116177.0,41.9444,41.9533,41.8377,41.9088,116177.0
2022-05-13 14:40:00,47.14,47.27,47.12,47.25,140478.0,41.9088,42.0244,41.8911,42.0066,140478.0
2022-05-13 14:45:00,47.25,47.25,47.12,47.16,129590.0,42.0066,42.0066,41.8911,41.9266,129590.0
2022-05-13 14:50:00,47.16,47.34,47.14,47.34,127760.0,41.9266,42.0866,41.9088,42.0866,127760.0
2022-05-13 14:55:00,47.36,47.36,47.28,47.3,198393.0,42.1044,42.1044,42.0333,42.0511,198393.0
2022-05-13 15:00:00,47.3,47.37,47.24,47.26,523307.0,42.0511,42.1133,41.9977,42.0155,523307.0
2022-05-13 15:05:00,47.25,47.48,47.25,47.48,420544.0,42.0066,42.2111,42.0066,42.2111,420544.0
2022-05-13 15:10:00,47.48,47.56,47.45,47.56,148514.0,42.2111,42.2822,42.1844,42.2822,148514.0
2022-05-13 15:15:00,47.56,47.6,47.52,47.57,109327.0,42.2822,42.3178,42.2467,42.2911,109327.0
2022-05-13 15:20:00,47.57,47.59,47.52,47.57,141565.0,42.2911,42.3089,42.2467,42.2911,141565.0
2022-05-13 15:25:00,47.56,47.67,47.54,47.67,130935.0,42.2822,42.38,42.2644,42.38,130935.0
2022-05-13 15:30:00,47.66,47.68,47.45,47.49,340104.0,42.3711,42.3889,42.1844,42.22,340104.0
2022-05-13 15:35:00,47.49,47.63,47.41,47.58,282205.0,42.22,42.3445,42.1489,42.3,282205.0
2022-05-13 15:40:00,47.58,47.71,47.56,47.71,286332.0,42.3,42.4156,42.2822,42.4156,286332.0
2022-05-13 15:45:00,47.71,47.77,47.56,47.64,379936.0,42.4156,42.4689,42.2822,42.3533,379936.0
2022-05-13 15:50:00,47.64,47.69,47.49,47.66,603909.0,42.3533,42.3978,42.22,42.3711,603909.0
2022-05-13 15:55:00,47.65,47.72,47.58,47.65,1417953.0,42.3622,42.4245,42.3,42.3622,1417953.0
2022-05-16 09:30:00,47.59,47.69,47.51,47.67,404221.0,42.3089,42.3978,42.2378,42.38,404221.0
2022-05-16 09:35:00,47.67,47.89,47.5,47.89,207474.0,42.38,42.5756,42.2289,42.5756,207474.0
2022-05-16 09:40:00,47.89,47.92,47.44,47.45,277673.0,42.5756,42.6023,42.1755,42.1844,277673.0
2022-05-16 09:45:00,47.44,47.45,47.07,47.21,277072.0,42.1755,42.1844,41.8466,41.9711,277072.0
2022-05-16 09:50:00,47.2,47.4,47.09,47.36,205452.0,41.9622,42.14,41.8644,42.1044,205452.0
2022-05-16 09:55:00,47.37,47.44,47.19,47.23,171742.0,42.1133,42.1755,41.9533,41.9888,171742.0
2022-05-16 10:00:00,47.23,47.24,47.0,47.11,198764.0,41.9888,41.9977,41.7844,41.8822,198764.0
2022-05-16 10:05:00,47.11,47.4,47.04,47.39,131579.0,41.8822,42.14,41.8199,42.1311,131579.0
2022-05-16 10:10:00,47.38,47.56,47.29,47.45,105548.0,42.1222,42.2822,42.0422,42.1844,105548.0
2022-05-16 10:15:00,47.45,47.53,47.41,47.44,101693.0,42.1844,42.2556,42.1489,42.1755,101693.0
2022-05-16 10:20:00,47.46,47.52,47.4,47.44,104665.0,42.1933,42.2467,42.14,42.1755,104665.0
2022-05-16 10:25:00,47.43,47.69,47.41,47.65,240878.0,42.1667,42.3978,42.1489,42.3622,240878.0
2022-05-16 10:30:00,47.65,47.71,47.53,47.57,194511.0,42.3622,42.4156,42.2556,42.2911,194511.0
2022-05-16 10:35:00,47.57,47.59,47.49,47.57,102544.0,42.2911,42.3089,42.22,42.2911,102544.0
2022-05-16 10:40:00,47.56,47.58,47.44,47.54,132046.0,42.2822,42.3,42.1755,42.2644,132046.0
2022-05-16 10:45:00,47.53,47.54,47.24,47.24,151527.0,42.2556,42.2644,41.9977,41.9977,151527.0
2022-05-16 10:50:00,47.23,47.34,47.21,47.25,100478.0,41.9888,42.0866,41.9711,42.0066,100478.0
2022-05-16 10:55:00,47.24,47.28,47.19,47.26,103136.0,41.9977,42.0333,41.9533,42.0155,103136.0
2022-05-16 11:00:00,47.26,47.33,47.22,47.26,188353.0,42.0155,42.0777,41.98,42.0155,188353.0
2022-05-16 11:05:00,47.26,47.37,47.16,47.35,141774.0,42.0155,42.1133,41.9266,42.0955,141774.0
2022-05-16 11:10:00,47.35,47.38,47.25,47.29,105219.0,42.0955,42.1222,42.0066,42.0422,105219.0
2022-05-16 11:15:00,47.29,47.44,47.29,47.4,114407.0,42.0422,42.1755,42.0422,42.14,114407.0
2022-05-16 11:20:00,47.4,47.4,47.31,47.38,57380.0,42.14,42.14,42.06,42.1222,57380.0
2022-05-16 11:25:00,47.37,47.42,47.31,47.33,82281.0,42.1133,42.1578,42.06,42.0777,82281.0
2022-05-16 11:30:00,47.34,47.42,47.28,47.42,117331.0,42.0866,42.1578,42.0333,42.1578,117331.0
2022-05-16 11:35:00,47.41,47.46,47.21,47.42,132759.0,42.1489,42.1933,41.9711,42.1578,132759.0
2022-05-16 11:40:00,47.42,47.51,47.31,47.5,151846.0,42.1578,42.2378,42.06,42.2289,151846.0
2022-05-16 11:45:00,47.5,47.55,47.43,47.52,211282.0,42.2289,42.2733,42.1667,42.2467,211282.0
2022-05-16 11:50:00,47.52,47.65,47.47,47.64,189681.0,42.2467,42.3622,42.2022,42.3533,189681.0
2022-05-16 11:55:00,47.64,47.68,47.57,47.61,129022.0,42.3533,42.3889,42.2911,42.3267,129022.0
2022-05-16 12:00:00,47.61,47.69,47.57,47.66,279819.0,42.3267,42.3978,42.2911,42.3711,279819.0
2022-05-16 12:05:00,47.65,47.65,47.54,47.6,127644.0,42.3622,42.3622,42.2644,42.3178,127644.0
2022-05-16 12:10:00,47.61,47.63,47.54,47.57,161266.0,42.3267,42.3445,42.2644,42.2911,161266.0
2022-05-16 12:15:00,47.57,47.6,47.5,47.56,93984.0,42.2911,42.3178,42.2289,42.2822,93984.0
2022-05-16 12:20:00,47.55,47.56,47.48,47.5,67723.0,42.2733,42.2822,42.2111,42.2289,67723.0
2022-05-16 12:25:00,47.51,47.54,47.44,47.54,73930.0,42.2378,42.2644,42.1755,42.2644,73930.0
2022-05-16 12:30:00,47.53,47.56,47.46,47.54,47512.0,42.2556,42.2822,42.1933,42.2644,47512.0
2022-05-16 12:35:00,47.55,47.61,47.49,47.5,86958.0,42.2733,42.3267,42.22,42.2289,86958.0
2022-05-16 12:40:00,47.49,47.5,47.42,47.44,66524.0,42.22,42.2289,42.1578,42.1755,66524.0
2022-05-16 12:45:00,47.43,47.61,47.4,47.61,127729.0,42.1667,42.3267,42.14,42.3267,127729.0
2022-05-16 12:50:00,47.62,47.62,47.51,47.55,88302.0,42.3356,42.3356,42.2378,42.2733,88302.0
2022-05-16 12:55:00,47.55,47.57,47.5,47.55,80176.0,42.2733,42.2911,42.2289,42.2733,80176.0
2022-05-16 13:00:00,47.54,47.6,47.49,47.59,90051.0,42.2644,42.3178,42.22,42.3089,90051.0
2022-05-16 13:05:00,47.59,47.71,47.57,47.69,105397.0,42.3089,42.4156,42.2911,42.3978,105397.0
2022-05-16 13:10:00,47.69,47.8,47.67,47.77,94171.0,42.3978,42.4956,42.38,42.4689,94171.0
2022-05-16 13:15:00,47.77,47.77,47.64,47.66,102869.0,42.4689,42.4689,42.3533,42.3711,102869.0
2022-05-16 13:20:00,47.66,47.82,47.63,47.76,119578.0,42.3711,42.5134,42.3445,42.46,119578.0
2022-05-16 13:25:00,47.77,47.88,47.74,47.86,97115.0,42.4689,42.5667,42.4422,42.5489,97115.0
2022-05-16 13:30:00,47.87,47.98,47.87,47.94,126831.0,42.5578,42.6556,42.5578,42.6201,126831.0
2022-05-16 13:35:00,47.93,47.96,47.89,47.95,184800.0,42.6112,42.6378,42.5756,42.6289,184800.0
2022-05-16 13:40:00,47.95,48.02,47.86,47.96,196594.0,42.6289,42.6912,42.5489,42.6378,196594.0
2022-05-16 13:45:00,47.97,47.98,47.82,47.85,129975.0,42.6467,42.6556,42.5134,42.54,129975.0
2022-05-16 13:50:00,47.85,47.91,47.82,47.86,93029.0,42.54,42.5934,42.5134,42.5489,93029.0
2022-05-16 13:55:00,47.86,47.88,47.81,47.86,105335.0,42.5489,42.5667,42.5045,42.5489,105335.0
2022-05-16 14:00:00,47.86,47.9,47.8,47.9,87148.0,42.5489,42.5845,42.4956,42.5845,87148.0
2022-05-16 14:05:00,47.9,48.0,47.89,47.91,93339.0,42.5845,42.6734,42.5756,42.5934,93339.0
2022-05-16 14:10:00,47.91,47.92,47.84,47.87,85462.0,42.5934,42.6023,42.5312,42.5578,85462.0
2022-05-16 14:15:00,47.88,47.92,47.83,47.9,96708.0,42.5667,42.6023,42.5223,42.5845,96708.0
2022-05-16 14:20:00,47.9,47.95,47.87,47.93,60926.0,42.5845,42.6289,42.5578,42.6112,60926.0
2022-05-16 14:25:00,47.94,48.06,47.9,48.05,141769.0,42.6201,42.7267,42.5845,42.7178,141769.0
2022-05-16 14:30:00,48.05,48.07,48.01,48.04,126855.0,42.7178,42.7356,42.6823,42.709,126855.0
2022-05-16 14:35:00,48.03,48.04,47.93,47.97,104090.0,42.7001,42.709,42.6112,42.6467,104090.0
2022-05-16 14:40:00,47.98,48.01,47.91,47.91,122071.0,42.6556,42.6823,42.5934,42.5934,122071.0
2022-05-16 14:45:00,47.92,47.93,47.78,47.81,244016.0,42.6023,42.6112,42.4778,42.5045,244016.0
2022-05-16 14:50:00,47.81,47.89,47.74,47.85,146809.0,42.5045,42.5756,42.4422,42.54,146809.0
2022-05-16 14:55:00,47.85,47.88,47.83,47.85,130870.0,42.54,42.5667,42.5223,42.54,130870.0
2022-05-16 15:00:00,47.86,47.89,47.81,47.87,149856.0,42.5489,42.5756,42.5045,42.5578,149856.0
2022-05-16 15:05:00,47.86,47.87,47.77,47.78,234278.0,42.5489,42.5578,42.4689,42.4778,234278.0
2022-05-16 15:10:00,47.78,47.78,47.55,47.58,345481.0,42.4778,42.4778,42.2733,42.3,345481.0
2022-05-16 15:15:00,47.58,47.73,47.54,47.62,420616.0,42.3,42.4334,42.2644,42.3356,420616.0
2022-05-16 15:20:00,47.61,47.67,47.57,47.64,180533.0,42.3267,42.38,42.2911,42.3533,180533.0
2022-05-16 15:25:00,47.64,47.67,47.58,47.6,124166.0,42.3533,42.38,42.3,42.3178,124166.0
2022-05-16 15:30:00,47.59,47.6,47.43,47.44,234885.0,42.3089,42.3178,42.1667,42.1755,234885.0
2022-05-16 15:35:00,47.43,47.49,47.38,47.47,260787.0,42.1667,42.22,42.1222,42.2022,260787.0
2022-05-16 15:40:00,47.47,47.52,47.35,47.41,273835.0,42.2022,42.2467,42.0955,42.1489,273835.0
2022-05-16 15:45:00,47.4,47.45,47.33,47.43,384831.0,42.14,42.1844,42.0777,42.1667,384831.0
2022-05-16 15:50:00,47.43,47.56,47.43,47.49,467193.0,42.1667,42.2822,42.1667,42.22,467193.0
2022-05-16 15:55:00,47.5,47.51,47.37,47.5,1094410.0,42.2289,42.2378,42.1133,42.2289,1094410.0
2022-05-17 09:30:00,49.84,50.36,49.7,50.34,1652855.0,44.3092,44.7715,44.1847,44.7537,1652855.0
2022-05-17 09:35:00,50.34,50.43,49.8,49.99,2120417.0,44.7537,44.8337,44.2736,44.4426,2120417.0
2022-05-17 09:40:00,49.98,50.32,49.91,50.17,1186970.0,44.4337,44.7359,44.3714,44.6026,1186970.0
2022-05-17 09:45:00,50.17,50.34,50.16,50.2,966521.0,44.6026,44.7537,44.5937,44.6293,966521.0
2022-05-17 09:50:00,50.19,50.82,50.14,50.52,1105330.0,44.6204,45.1805,44.5759,44.9137,1105330.0
2022-05-17 09:55:00,50.51,50.81,50.41,50.73,636748.0,44.9049,45.1716,44.816,45.1004,636748.0
2022-05-17 10:00:00,50.74,50.78,50.54,50.61,751752.0,45.1093,45.1449,44.9315,44.9938,751752.0
2022-05-17 10:05:00,50.61,51.02,50.59,50.72,784826.0,44.9938,45.3583,44.976,45.0916,784826.0
2022-05-17 10:10:00,50.72,50.86,50.55,50.77,767816.0,45.0916,45.216,44.9404,45.136,767816.0
2022-05-17 10:15:00,50.78,50.86,50.71,50.81,438636.0,45.1449,45.216,45.0827,45.1716,438636.0
2022-05-17 10:20:00,50.81,50.85,50.69,50.73,423783.0,45.1716,45.2071,45.0649,45.1004,423783.0
2022-05-17 10:25:00,50.73,50.76,50.51,50.56,763353.0,45.1004,45.1271,44.9049,44.9493,763353.0
2022-05-17 10:30:00,50.57,50.64,50.46,50.63,663497.0,44.9582,45.0204,44.8604,45.0115,663497.0
2022-05-17 10:35:00,50.64,50.83,50.51,50.75,495537.0,45.0204,45.1893,44.9049,45.1182,495537.0
2022-05-17 10:40:00,50.76,50.85,50.56,50.58,632910.0,45.1271,45.2071,44.9493,44.9671,632910.0
2022-05-17 10:45:00,50.58,50.61,50.41,50.52,403114.0,44.9671,44.9938,44.816,44.9137,403114.0
2022-05-17 10:50:00,50.52,50.65,50.42,50.59,372926.0,44.9137,45.0293,44.8248,44.976,372926.0
2022-05-17 10:55:00,50.6,50.86,50.59,50.85,442721.0,44.9849,45.216,44.976,45.2071,442721.0
2022-05-17 11:00:00,50.85,51.16,50.83,51.03,672933.0,45.2071,45.4827,45.1893,45.3672,672933.0
2022-05-17 11:05:00,51.03,51.12,50.98,51.08,359778.0,45.3672,45.4472,45.3227,45.4116,359778.0
2022-05-17 11:10:00,51.09,51.15,51.0,51.01,318729.0,45.4205,45.4738,45.3405,45.3494,318729.0
2022-05-17 11:15:00,51.01,51.08,50.9,50.93,334046.0,45.3494,45.4116,45.2516,45.2783,334046.0
2022-05-17 11:20:00,50.92,50.92,50.76,50.79,696585.0,45.2694,45.2694,45.1271,45.1538,696585.0
2022-05-17 11:25:00,50.79,51.15,50.78,51.15,492401.0,45.1538,45.4738,45.1449,45.4738,492401.0
2022-05-17 11:30:00,51.15,51.24,51.14,51.22,319098.0,45.4738,45.5539,45.4649,45.5361,319098.0
2022-05-17 11:35:00,51.22,51.25,51.14,51.23,250346.0,45.5361,45.5627,45.4649,45.545,250346.0
2022-05-17 11:40:00,51.23,51.29,51.18,51.2,250711.0,45.545,45.5983,45.5005,45.5183,250711.0
2022-05-17 11:45:00,51.2,51.22,50.98,51.04,422453.0,45.5183,45.5361,45.3227,45.376,422453.0
2022-05-17 11:50:00,51.05,51.16,51.0,51.14,201654.0,45.3849,45.4827,45.3405,45.4649,201654.0
2022-05-17 11:55:00,51.13,51.17,51.08,51.12,167198.0,45.4561,45.4916,45.4116,45.4472,167198.0
2022-05-17 12:00:00,51.12,51.15,51.04,51.13,169574.0,45.4472,45.4738,45.376,45.4561,169574.0
2022-05-17 12:05:00,51.13,51.15,50.98,51.13,263319.0,45.4561,45.4738,45.3227,45.4561,263319.0
2022-05-17 12:10:00,51.14,51.28,51.07,51.26,218901.0,45.4649,45.5894,45.4027,45.5716,218901.0
2022-05-17 12:15:00,51.26,51.33,51.24,51.28,232052.0,45.5716,45.6339,45.5539,45.5894,232052.0
2022-05-17 12:20:00,51.28,51.44,51.23,51.42,381929.0,45.5894,45.7317,45.545,45.7139,381929.0
2022-05-17 12:25:00,51.43,51.49,51.37,51.39,347483.0,45.7228,45.7761,45.6694,45.6872,347483.0
2022-05-17 12:30:00,51.38,51.44,51.3,51.43,245338.0,45.6783,45.7317,45.6072,45.7228,245338.0
2022-05-17 12:35:00,51.43,51.51,51.4,51.47,234549.0,45.7228,45.7939,45.6961,45.7583,234549.0
2022-05-17 12:40:00,51.48,51.48,51.35,51.38,343539.0,45.7672,45.7672,45.6516,45.6783,343539.0
2022-05-17 12:45:00,51.39,51.43,51.34,51.36,401866.0,45.6872,45.7228,45.6428,45.6605,401866.0
2022-05-17 12:50:00,51.37,51.39,51.32,51.34,291180.0,45.6694,45.6872,45.625,45.6428,291180.0
2022-05-17 12:55:00,51.34,51.45,51.32,51.39,226970.0,45.6428,45.7405,45.625,45.6872,226970.0
2022-05-17 13:00:00,51.39,51.39,51.2,51.29,323321.0,45.6872,45.6872,45.5183,45.5983,323321.0
2022-05-17 13:05:00,51.28,51.37,51.25,51.29,227507.0,45.5894,45.6694,45.5627,45.5983,227507.0
2022-05-17 13:10:00,51.29,51.39,51.28,51.32,233793.0,45.5983,45.6872,45.5894,45.625,233793.0
2022-05-17 13:15:00,51.31,51.41,51.31,51.38,194627.0,45.6161,45.705,45.6161,45.6783,194627.0
2022-05-17 13:20:00,51.39,51.39,51.27,51.32,239932.0,45.6872,45.6872,45.5805,45.625,239932.0
2022-05-17 13:25:00,51.32,51.46,51.29,51.37,223964.0,45.625,45.7494,45.5983,45.6694,223964.0
2022-05-17 13:30:00,51.37,51.46,51.36,51.41,237645.0,45.6694,45.7494,45.6605,45.705,237645.0
2022-05-17 13:35:00,51.4,51.43,51.34,51.37,161849.0,45.6961,45.7228,45.6428,45.6694,161849.0
2022-05-17 13:40:00,51.38,51.38,51.31,51.32,160921.0,45.6783,45.6783,45.6161,45.625,160921.0
2022-05-17 13:45:00,51.31,51.31,51.24,51.31,140526.0,45.6161,45.6161,45.5539,45.6161,140526.0
2022-05-17 13:50:00,51.31,51.31,51.17,51.18,210748.0,45.6161,45.6161,45.4916,45.5005,210748.0
2022-05-17 13:55:00,51.18,51.2,51.1,51.11,301251.0,45.5005,45.5183,45.4294,45.4383,301251.0
2022-05-17 14:00:00,51.11,51.16,50.98,51.09,349165.0,45.4383,45.4827,45.3227,45.4205,349165.0
2022-05-17 14:05:00,51.09,51.28,51.02,51.27,300056.0,45.4205,45.5894,45.3583,45.5805,300056.0
2022-05-17 14:10:00,51.27,51.27,50.94,51.02,327864.0,45.5805,45.5805,45.2871,45.3583,327864.0
2022-05-17 14:15:00,51.02,51.1,50.92,50.98,286594.0,45.3583,45.4294,45.2694,45.3227,286594.0
2022-05-17 14:20:00,50.97,51.0,50.8,50.97,300693.0,45.3138,45.3405,45.1627,45.3138,300693.0
2022-05-17 14:25:00,50.98,51.14,50.93,51.04,240832.0,45.3227,45.4649,45.2783,45.376,240832.0
2022-05-17 14:30:00,51.05,51.14,50.95,51.0,218340.0,45.3849,45.4649,45.296,45.3405,218340.0
2022-05-17 14:35:00,51.0,51.14,50.92,51.12,367714.0,45.3405,45.4649,45.2694,45.4472,367714.0
2022-05-17 14:40:00,51.12,51.34,51.11,51.34,342650.0,45.4472,45.6428,45.4383,45.6428,342650.0
2022-05-17 14:45:00,51.35,51.49,51.25,51.47,480865.0,45.6516,45.7761,45.5627,45.7583,480865.0
2022-05-17 14:50:00,51.47,51.48,51.33,51.33,293888.0,45.7583,45.7672,45.6339,45.6339,293888.0
2022-05-17 14:55:00,51.33,51.4,51.29,51.3,214092.0,45.6339,45.6961,45.5983,45.6072,214092.0
2022-05-17 15:00:00,51.3,51.44,51.29,51.39,295912.0,45.6072,45.7317,45.5983,45.6872,295912.0
2022-05-17 15:05:00,51.38,51.53,51.34,51.51,545229.0,45.6783,45.8117,45.6428,45.7939,545229.0
2022-05-17 15:10:00,51.5,51.51,51.38,51.42,235491.0,45.785,45.7939,45.6783,45.7139,235491.0
2022-05-17 15:15:00,51.43,51.6,51.42,51.57,425544.0,45.7228,45.8739,45.7139,45.8472,425544.0
2022-05-17 15:20:00,51.57,51.61,51.48,51.51,318973.0,45.8472,45.8828,45.7672,45.7939,318973.0
2022-05-17 15:25:00,51.52,51.54,51.35,51.36,532368.0,45.8028,45.8206,45.6516,45.6605,532368.0
2022-05-17 15:30:00,51.36,51.37,51.18,51.23,933683.0,45.6605,45.6694,45.5005,45.545,933683.0
2022-05-17 15:35:00,51.23,51.34,51.18,51.2,643343.0,45.545,45.6428,45.5005,45.5183,643343.0
2022-05-17 15:40:00,51.19,51.35,51.15,51.25,594760.0,45.5094,45.6516,45.4738,45.5627,594760.0
2022-05-17 15:45:00,51.25,51.25,51.06,51.18,1229193.0,45.5627,45.5627,45.3938,45.5005,1229193.0
2022-05-17 15:50:00,51.18,51.25,51.08,51.14,1194475.0,45.5005,45.5627,45.4116,45.4649,1194475.0
2022-05-17 15:55:00,51.14,51.14,50.91,51.06,2829968.0,45.4649,45.4649,45.2605,45.3938,2829968.0
2022-05-18 09:30:00,50.73,50.76,50.17,50.41,1367038.0,45.1004,45.1271,44.6026,44.816,1367038.0
2022-05-18 09:35:00,50.41,50.78,50.36,50.62,667849.0,44.816,45.1449,44.7715,45.0027,667849.0
2022-05-18 09:40:00,50.62,50.78,50.5,50.73,511480.0,45.0027,45.1449,44.896,45.1004,511480.0
2022-05-18 09:45:00,50.73,51.06,50.7,51.0,506968.0,45.1004,45.3938,45.0738,45.3405,506968.0
2022-05-18 09:50:00,50.99,51.03,50.69,50.81,354032.0,45.3316,45.3672,45.0649,45.1716,354032.0
2022-05-18 09:55:00,50.81,50.9,50.6,50.64,263717.0,45.1716,45.2516,44.9849,45.0204,263717.0
2022-05-18 10:00:00,50.66,50.9,50.64,50.84,281012.0,45.0382,45.2516,45.0204,45.1982,281012.0
2022-05-18 10:05:00,50.83,50.97,50.62,50.65,324004.0,45.1893,45.3138,45.0027,45.0293,324004.0
2022-05-18 10:10:00,50.64,50.7,50.56,50.7,301270.0,45.0204,45.0738,44.9493,45.0738,301270.0
2022-05-18 10:15:00,50.7,50.77,50.66,50.67,295412.0,45.0738,45.136,45.0382,45.0471,295412.0
2022-05-18 10:20:00,50.67,50.79,50.59,50.62,262588.0,45.0471,45.1538,44.976,45.0027,262588.0
2022-05-18 10:25:00,50.61,50.62,50.34,50.39,450756.0,44.9938,45.0027,44.7537,44.7982,450756.0
2022-05-18 10:30:00,50.39,50.5,50.35,50.5,229537.0,44.7982,44.896,44.7626,44.896,229537.0
2022-05-18 10:35:00,50.5,50.5,50.34,50.4,285950.0,44.896,44.896,44.7537,44.8071,285950.0
2022-05-18 10:40:00,50.39,50.42,50.31,50.41,169662.0,44.7982,44.8248,44.7271,44.816,169662.0
2022-05-18 10:45:00,50.4,50.55,50.35,50.51,189407.0,44.8071,44.9404,44.7626,44.9049,189407.0
2022-05-18 10:50:00,50.51,50.51,50.34,50.36,286829.0,44.9049,44.9049,44.7537,44.7715,286829.0
2022-05-18 10:55:00,50.35,50.36,50.26,50.27,381704.0,44.7626,44.7715,44.6826,44.6915,381704.0
2022-05-18 11:00:00,50.27,50.27,50.04,50.07,359384.0,44.6915,44.6915,44.487,44.5137,359384.0
2022-05-18 11:05:00,50.07,50.16,50.01,50.16,256180.0,44.5137,44.5937,44.4603,44.5937,256180.0
2022-05-18 11:10:00,50.15,50.15,50.07,50.08,143667.0,44.5848,44.5848,44.5137,44.5226,143667.0
2022-05-18 11:15:00,50.08,50.09,50.0,50.06,385669.0,44.5226,44.5315,44.4515,44.5048,385669.0
2022-05-18 11:20:00,50.06,50.07,49.98,50.0,217643.0,44.5048,44.5137,44.4337,44.4515,217643.0
2022-05-18 11:25:00,50.0,50.04,49.83,49.88,349622.0,44.4515,44.487,44.3003,44.3448,349622.0
2022-05-18 11:30:00,49.88,50.07,49.87,50.05,265079.0,44.3448,44.5137,44.3359,44.4959,265079.0
2022-05-18 11:35:00,50.05,50.22,50.04,50.16,164179.0,44.4959,44.647,44.487,44.5937,164179.0
2022-05-18 11:40:00,50.16,50.23,50.11,50.2,130968.0,44.5937,44.6559,44.5492,44.6293,130968.0
2022-05-18 11:45:00,50.2,50.2,50.05,50.14,174968.0,44.6293,44.6293,44.4959,44.5759,174968.0
2022-05-18 11:50:00,50.14,50.17,49.91,49.93,212181.0,44.5759,44.6026,44.3714,44.3892,212181.0
2022-05-18 11:55:00,49.92,49.96,49.83,49.84,258830.0,44.3803,44.4159,44.3003,44.3092,258830.0
2022-05-18 12:00:00,49.83,49.87,49.71,49.72,349086.0,44.3003,44.3359,44.1936,44.2025,349086.0
2022-05-18 12:05:00,49.72,49.74,49.57,49.6,304769.0,44.2025,44.2203,44.0692,44.0958,304769.0
2022-05-18 12:10:00,49.6,49.63,49.5,49.59,403041.0,44.0958,44.1225,44.0069,44.087,403041.0
2022-05-18 12:15:00,49.59,49.78,49.58,49.7,238005.0,44.087,44.2559,44.0781,44.1847,238005.0
2022-05-18 12:20:00,49.7,49.71,49.38,49.38,242418.0,44.1847,44.1936,43.9003,43.9003,242418.0
2022-05-18 12:25:00,49.37,49.58,49.31,49.57,323400.0,43.8914,44.0781,43.838,44.0692,323400.0
2022-05-18 12:30:00,49.57,49.68,49.5,49.66,116413.0,44.0692,44.167,44.0069,44.1492,116413.0
2022-05-18 12:35:00,49.66,49.77,49.63,49.77,155251.0,44.1492,44.247,44.1225,44.247,155251.0
2022-05-18 12:40:00,49.77,49.84,49.71,49.77,131286.0,44.247,44.3092,44.1936,44.247,131286.0
2022-05-18 12:45:00,49.77,49.9,49.74,49.9,120827.0,44.247,44.3626,44.2203,44.3626,120827.0
2022-05-18 12:50:00,49.89,49.98,49.88,49.92,157331.0,44.3537,44.4337,44.3448,44.3803,157331.0
2022-05-18 12:55:00,49.92,50.0,49.85,49.95,126249.0,44.3803,44.4515,44.3181,44.407,126249.0
2022-05-18 13:00:00,49.95,49.95,49.85,49.85,130571.0,44.407,44.407,44.3181,44.3181,130571.0
2022-05-18 13:05:00,49.86,49.86,49.65,49.66,152132.0,44.327,44.327,44.1403,44.1492,152132.0
2022-05-18 13:10:00,49.66,49.67,49.54,49.61,239857.0,44.1492,44.1581,44.0425,44.1047,239857.0
2022-05-18 13:15:00,49.61,49.62,49.47,49.48,134274.0,44.1047,44.1136,43.9803,43.9892,134274.0
2022-05-18 13:20:00,49.48,49.65,49.48,49.57,92024.0,43.9892,44.1403,43.9892,44.0692,92024.0
2022-05-18 13:25:00,49.57,49.65,49.53,49.64,76525.0,44.0692,44.1403,44.0336,44.1314,76525.0
2022-05-18 13:30:00,49.64,49.74,49.57,49.71,139195.0,44.1314,44.2203,44.0692,44.1936,139195.0
2022-05-18 13:35:00,49.71,49.77,49.68,49.76,115986.0,44.1936,44.247,44.167,44.2381,115986.0
2022-05-18 13:40:00,49.77,49.77,49.6,49.61,108405.0,44.247,44.247,44.0958,44.1047,108405.0
2022-05-18 13:45:00,49.61,49.64,49.51,49.55,93542.0,44.1047,44.1314,44.0158,44.0514,93542.0
2022-05-18 13:50:00,49.55,49.58,49.48,49.54,151233.0,44.0514,44.0781,43.9892,44.0425,151233.0
2022-05-18 13:55:00,49.54,49.6,49.48,49.56,139800.0,44.0425,44.0958,43.9892,44.0603,139800.0
2022-05-18 14:00:00,49.57,49.6,49.4,49.47,212359.0,44.0692,44.0958,43.918,43.9803,212359.0
2022-05-18 14:05:00,49.47,49.51,49.34,49.48,226389.0,43.9803,44.0158,43.8647,43.9892,226389.0
2022-05-18 14:10:00,49.48,49.5,49.28,49.3,217260.0,43.9892,44.0069,43.8114,43.8291,217260.0
2022-05-18 14:15:00,49.3,49.36,49.21,49.27,328473.0,43.8291,43.8825,43.7491,43.8025,328473.0
2022-05-18 14:20:00,49.27,49.35,49.15,49.33,333781.0,43.8025,43.8736,43.6958,43.8558,333781.0
2022-05-18 14:25:00,49.33,49.53,49.32,49.53,270025.0,43.8558,44.0336,43.8469,44.0336,270025.0
2022-05-18 14:30:00,49.52,49.53,49.29,49.3,282221.0,44.0247,44.0336,43.8202,43.8291,282221.0
2022-05-18 14:35:00,49.3,49.49,49.22,49.36,314564.0,43.8291,43.998,43.758,43.8825,314564.0
2022-05-18 14:40:00,49.35,49.44,49.22,49.26,205561.0,43.8736,43.9536,43.758,43.7936,205561.0
2022-05-18 14:45:00,49.26,49.3,49.14,49.2,338144.0,43.7936,43.8291,43.6869,43.7402,338144.0
2022-05-18 14:50:00,49.19,49.26,49.11,49.14,197667.0,43.7313,43.7936,43.6602,43.6869,197667.0
2022-05-18 14:55:00,49.13,49.23,49.05,49.08,278446.0,43.678,43.7669,43.6069,43.6335,278446.0
2022-05-18 15:00:00,49.08,49.21,49.07,49.16,234031.0,43.6335,43.7491,43.6247,43.7047,234031.0
2022-05-18 15:05:00,49.16,49.25,49.1,49.11,247408.0,43.7047,43.7847,43.6513,43.6602,247408.0
2022-05-18 15:10:00,49.11,49.17,49.04,49.07,319417.0,43.6602,43.7136,43.598,43.6247,319417.0
2022-05-18 15:15:00,49.08,49.2,49.07,49.14,275643.0,43.6335,43.7402,43.6247,43.6869,275643.0
2022-05-18 15:20:00,49.13,49.16,49.03,49.04,228722.0,43.678,43.7047,43.5891,43.598,228722.0
2022-05-18 15:25:00,49.04,49.07,49.01,49.05,216952.0,43.598,43.6247,43.5713,43.6069,216952.0
2022-05-18 15:30:00,49.05,49.13,49.05,49.09,289819.0,43.6069,43.678,43.6069,43.6424,289819.0
2022-05-18 15:35:00,49.09,49.39,49.06,49.35,432830.0,43.6424,43.9091,43.6158,43.8736,432830.0
2022-05-18 15:40:00,49.35,49.41,49.16,49.19,521198.0,43.8736,43.9269,43.7047,43.7313,521198.0
2022-05-18 15:45:00,49.19,49.23,49.11,49.22,526336.0,43.7313,43.7669,43.6602,43.758,526336.0
2022-05-18 15:50:00,49.23,49.36,49.15,49.16,941659.0,43.7669,43.8825,43.6958,43.7047,941659.0
2022-05-18 15:55:00,49.16,49.37,49.16,49.35,1383463.0,43.7047,43.8914,43.7047,43.8736,1383463.0
2022-05-19 09:30:00,48.66,49.26,48.59,49.24,756327.0,43.2602,43.7936,43.1979,43.7758,756327.0
2022-05-19 09:35:00,49.24,49.72,49.04,49.65,595889.0,43.7758,44.2025,43.598,44.1403,595889.0
2022-05-19 09:40:00,49.64,49.74,49.25,49.25,493457.0,44.1314,44.2203,43.7847,43.7847,493457.0
2022-05-19 09:45:00,49.28,49.35,49.04,49.14,281014.0,43.8114,43.8736,43.598,43.6869,281014.0
2022-05-19 09:50:00,49.14,49.47,49.05,49.4,249240.0,43.6869,43.9803,43.6069,43.918,249240.0
2022-05-19 09:55:00,49.39,49.68,49.25,49.41,379922.0,43.9091,44.167,43.7847,43.9269,379922.0
2022-05-19 10:00:00,49.42,49.85,49.29,49.73,431880.0,43.9358,44.3181,43.8202,44.2114,431880.0
2022-05-19 10:05:00,49.72,49.84,49.6,49.69,295902.0,44.2025,44.3092,44.0958,44.1759,295902.0
2022-05-19 10:10:00,49.7,50.07,49.68,50.06,376728.0,44.1847,44.5137,44.167,44.5048,376728.0
2022-05-19 10:15:00,50.06,50.2,49.97,50.1,391702.0,44.5048,44.6293,44.4248,44.5404,391702.0
2022-05-19 10:20:00,50.1,50.3,50.06,50.21,408504.0,44.5404,44.7182,44.5048,44.6382,408504.0
2022-05-19 10:25:00,50.2,50.21,50.0,50.02,221209.0,44.6293,44.6382,44.4515,44.4692,221209.0
2022-05-19 10:30:00,50.02,50.09,49.79,50.09,243246.0,44.4692,44.5315,44.2648,44.5315,243246.0
2022-05-19 10:35:00,50.06,50.13,49.86,49.91,300985.0,44.5048,44.567,44.327,44.3714,300985.0
2022-05-19 10:40:00,49.9,49.93,49.78,49.83,310343.0,44.3626,44.3892,44.2559,44.3003,310343.0
2022-05-19 10:45:00,49.83,49.9,49.71,49.77,273506.0,44.3003,44.3626,44.1936,44.247,273506.0
2022-05-19 10:50:00,49.77,49.78,49.59,49.73,250716.0,44.247,44.2559,44.087,44.2114,250716.0
2022-05-19 10:55:00,49.74,49.83,49.58,49.63,299183.0,44.2203,44.3003,44.0781,44.1225,299183.0
2022-05-19 11:00:00,49.64,49.77,49.59,49.64,206970.0,44.1314,44.247,44.087,44.1314,206970.0
2022-05-19 11:05:00,49.65,49.8,49.52,49.77,213962.0,44.1403,44.2736,44.0247,44.247,213962.0
2022-05-19 11:10:00,49.77,49.91,49.69,49.7,255317.0,44.247,44.3714,44.1759,44.1847,255317.0
2022-05-19 11:15:00,49.69,49.73,49.58,49.63,208822.0,44.1759,44.2114,44.0781,44.1225,208822.0
2022-05-19 11:20:00,49.62,49.82,49.58,49.82,164009.0,44.1136,44.2914,44.0781,44.2914,164009.0
2022-05-19 11:25:00,49.82,49.83,49.69,49.73,114836.0,44.2914,44.3003,44.1759,44.2114,114836.0
2022-05-19 11:30:00,49.73,49.84,49.66,49.84,193690.0,44.2114,44.3092,44.1492,44.3092,193690.0
2022-05-19 11:35:00,49.83,50.05,49.77,50.01,168912.0,44.3003,44.4959,44.247,44.4603,168912.0
2022-05-19 11:40:00,50.02,50.23,50.02,50.14,171197.0,44.4692,44.6559,44.4692,44.5759,171197.0
2022-05-19 11:45:00,50.14,50.16,50.02,50.14,218440.0,44.5759,44.5937,44.4692,44.5759,218440.0
2022-05-19 11:50:00,50.14,50.2,49.99,50.03,196560.0,44.5759,44.6293,44.4426,44.4781,196560.0
2022-05-19 11:55:00,50.03,50.04,49.91,49.97,151788.0,44.4781,44.487,44.3714,44.4248,151788.0
2022-05-19 12:00:00,49.97,49.98,49.83,49.95,180142.0,44.4248,44.4337,44.3003,44.407,180142.0
2022-05-19 12:05:00,49.94,50.0,49.9,49.97,132623.0,44.3981,44.4515,44.3626,44.4248,132623.0
2022-05-19 12:10:00,49.97,50.07,49.96,50.03,154836.0,44.4248,44.5137,44.4159,44.4781,154836.0
2022-05-19 12:15:00,50.02,50.08,49.86,49.88,175149.0,44.4692,44.5226,44.327,44.3448,175149.0
2022-05-19 12:20:00,49.88,49.89,49.7,49.86,251770.0,44.3448,44.3537,44.1847,44.327,251770.0
2022-05-19 12:25:00,49.85,50.02,49.84,49.98,219779.0,44.3181,44.4692,44.3092,44.4337,219779.0
2022-05-19 12:30:00,49.98,50.03,49.85,49.91,152973.0,44.4337,44.4781,44.3181,44.3714,152973.0
2022-05-19 12:35:00,49.91,49.92,49.73,49.78,116595.0,44.3714,44.3803,44.2114,44.2559,116595.0
2022-05-19 12:40:00,49.76,49.77,49.6,49.64,148648.0,44.2381,44.247,44.0958,44.1314,148648.0
2022-05-19 12:45:00,49.63,49.65,49.5,49.54,137945.0,44.1225,44.1403,44.0069,44.0425,137945.0
2022-05-19 12:50:00,49.54,49.68,49.53,49.59,190168.0,44.0425,44.167,44.0336,44.087,190168.0
2022-05-19 12:55:00,49.58,49.74,49.53,49.74,99930.0,44.0781,44.2203,44.0336,44.2203,99930.0
2022-05-19 13:00:00,49.74,49.86,49.67,49.75,198326.0,44.2203,44.327,44.1581,44.2292,198326.0
2022-05-19 13:05:00,49.75,49.91,49.74,49.8,177679.0,44.2292,44.3714,44.2203,44.2736,177679.0
2022-05-19 13:10:00,49.82,49.82,49.65,49.77,113452.0,44.2914,44.2914,44.1403,44.247,113452.0
2022-05-19 13:15:00,49.77,49.94,49.7,49.94,220891.0,44.247,44.3981,44.1847,44.3981,220891.0
2022-05-19 13:20:00,49.94,50.01,49.87,49.98,242641.0,44.3981,44.4603,44.3359,44.4337,242641.0
2022-05-19 13:25:00,49.99,50.04,49.92,49.95,143163.0,44.4426,44.487,44.3803,44.407,143163.0
2022-05-19 13:30:00,49.95,50.1,49.92,50.02,234934.0,44.407,44.5404,44.3803,44.4692,234934.0
2022-05-19 13:35:00,50.02,50.05,49.91,50.01,309220.0,44.4692,44.4959,44.3714,44.4603,309220.0
2022-05-19 13:40:00,50.01,50.05,49.91,50.0,137999.0,44.4603,44.4959,44.3714,44.4515,137999.0
2022-05-19 13:45:00,49.99,50.03,49.68,49.71,130696.0,44.4426,44.4781,44.167,44.1936,130696.0
2022-05-19 13:50:00,49.7,50.04,49.69,50.02,139447.0,44.1847,44.487,44.1759,44.4692,139447.0
2022-05-19 13:55:00,50.02,50.2,50.02,50.14,247005.0,44.4692,44.6293,44.4692,44.5759,247005.0
2022-05-19 14:00:00,50.14,50.16,49.95,50.01,143115.0,44.5759,44.5937,44.407,44.4603,143115.0
2022-05-19 14:05:00,50.0,50.04,49.88,49.99,114071.0,44.4515,44.487,44.3448,44.4426,114071.0
2022-05-19 14:10:00,50.0,50.06,49.89,49.95,118671.0,44.4515,44.5048,44.3537,44.407,118671.0
2022-05-19 14:15:00,49.95,50.06,49.9,49.9,110772.0,44.407,44.5048,44.3626,44.3626,110772.0
2022-05-19 14:20:00,49.9,50.04,49.83,49.98,99477.0,44.3626,44.487,44.3003,44.4337,99477.0
2022-05-19 14:25:00,49.99,50.01,49.88,49.97,115547.0,44.4426,44.4603,44.3448,44.4248,115547.0
2022-05-19 14:30:00,49.96,50.01,49.88,49.93,115598.0,44.4159,44.4603,44.3448,44.3892,115598.0
2022-05-19 14:35:00,49.92,50.09,49.86,49.96,145251.0,44.3803,44.5315,44.327,44.4159,145251.0
2022-05-19 14:40:00,49.95,50.01,49.76,49.99,141883.0,44.407,44.4603,44.2381,44.4426,141883.0
2022-05-19 14:45:00,50.01,50.06,49.93,50.06,159377.0,44.4603,44.5048,44.3892,44.5048,159377.0
2022-05-19 14:50:00,50.05,50.15,49.99,50.13,191611.0,44.4959,44.5848,44.4426,44.567,191611.0
2022-05-19 14:55:00,50.13,50.13,49.94,50.09,151047.0,44.567,44.567,44.3981,44.5315,151047.0
2022-05-19 15:00:00,50.1,50.24,50.01,50.17,308071.0,44.5404,44.6648,44.4603,44.6026,308071.0
2022-05-19 15:05:00,50.17,50.22,50.03,50.04,166140.0,44.6026,44.647,44.4781,44.487,166140.0
2022-05-19 15:10:00,50.04,50.1,49.96,50.05,204078.0,44.487,44.5404,44.4159,44.4959,204078.0
2022-05-19 15:15:00,50.05,50.1,49.93,49.98,214203.0,44.4959,44.5404,44.3892,44.4337,214203.0
2022-05-19 15:20:00,49.98,49.99,49.87,49.91,254203.0,44.4337,44.4426,44.3359,44.3714,254203.0
2022-05-19 15:25:00,49.91,50.01,49.83,49.84,162889.0,44.3714,44.4603,44.3003,44.3092,162889.0
2022-05-19 15:30:00,49.84,49.91,49.77,49.78,409686.0,44.3092,44.3714,44.247,44.2559,409686.0
2022-05-19 15:35:00,49.77,49.84,49.72,49.77,238599.0,44.247,44.3092,44.2025,44.247,238599.0
2022-05-19 15:40:00,49.77,49.92,49.68,49.86,261313.0,44.247,44.3803,44.167,44.327,261313.0
2022-05-19 15:45:00,49.87,50.0,49.7,49.78,623101.0,44.3359,44.4515,44.1847,44.2559,623101.0
2022-05-19 15:50:00,49.77,49.82,49.65,49.74,686533.0,44.247,44.2914,44.1403,44.2203,686533.0
2022-05-19 15:55:00,49.73,49.84,49.73,49.78,993373.0,44.2114,44.3092,44.2114,44.2559,993373.0
2022-05-20 09:30:00,50.26,50.66,50.22,50.51,906837.0,44.6826,45.0382,44.647,44.9049,906837.0
2022-05-20 09:35:00,50.51,50.73,50.38,50.48,384242.0,44.9049,45.1004,44.7893,44.8782,384242.0
2022-05-20 09:40:00,50.49,50.62,50.3,50.34,315783.0,44.8871,45.0027,44.7182,44.7537,315783.0
2022-05-20 09:45:00,50.35,50.46,50.16,50.31,318783.0,44.7626,44.8604,44.5937,44.7271,318783.0
2022-05-20 09:50:00,50.31,50.42,50.17,50.18,223007.0,44.7271,44.8248,44.6026,44.6115,223007.0
2022-05-20 09:55:00,50.18,50.37,50.16,50.35,158538.0,44.6115,44.7804,44.5937,44.7626,158538.0
2022-05-20 10:00:00,50.34,50.42,50.22,50.33,143673.0,44.7537,44.8248,44.647,44.7448,143673.0
2022-05-20 10:05:00,50.33,50.34,50.07,50.14,250490.0,44.7448,44.7537,44.5137,44.5759,250490.0
2022-05-20 10:10:00,50.14,50.26,50.04,50.26,211751.0,44.5759,44.6826,44.487,44.6826,211751.0
2022-05-20 10:15:00,50.27,50.29,50.07,50.13,155573.0,44.6915,44.7093,44.5137,44.567,155573.0
2022-05-20 10:20:00,50.12,50.16,50.02,50.16,204393.0,44.5581,44.5937,44.4692,44.5937,204393.0
2022-05-20 10:25:00,50.15,50.23,50.07,50.23,291152.0,44.5848,44.6559,44.5137,44.6559,291152.0
2022-05-20 10:30:00,50.22,50.29,50.12,50.18,181211.0,44.647,44.7093,44.5581,44.6115,181211.0
2022-05-20 10:35:00,50.19,50.19,50.03,50.05,103764.0,44.6204,44.6204,44.4781,44.4959,103764.0
2022-05-20 10:40:00,50.05,50.2,50.04,50.15,122878.0,44.4959,44.6293,44.487,44.5848,122878.0
2022-05-20 10:45:00,50.15,50.17,50.0,50.01,130094.0,44.5848,44.6026,44.4515,44.4603,130094.0
2022-05-20 10:50:00,50.02,50.02,49.86,49.89,212196.0,44.4692,44.4692,44.327,44.3537,212196.0
2022-05-20 10:55:00,49.88,49.92,49.76,49.79,345201.0,44.3448,44.3803,44.2381,44.2648,345201.0
2022-05-20 11:00:00,49.79,49.8,49.66,49.72,166796.0,44.2648,44.2736,44.1492,44.2025,166796.0
2022-05-20 11:05:00,49.73,49.75,49.53,49.55,265228.0,44.2114,44.2292,44.0336,44.0514,265228.0
2022-05-20 11:10:00,49.55,49.59,49.43,49.58,149630.0,44.0514,44.087,43.9447,44.0781,149630.0
2022-05-20 11:15:00,49.57,49.6,49.5,49.58,139628.0,44.0692,44.0958,44.0069,44.0781,139628.0
2022-05-20 11:20:00,49.58,49.59,49.42,49.43,210970.0,44.0781,44.087,43.9358,43.9447,210970.0
2022-05-20 11:25:00,49.43,49.62,49.42,49.54,256718.0,43.9447,44.1136,43.9358,44.0425,256718.0
2022-05-20 11:30:00,49.54,49.69,49.52,49.63,166236.0,44.0425,44.1759,44.0247,44.1225,166236.0
2022-05-20 11:35:00,49.62,49.62,49.45,49.46,183196.0,44.1136,44.1136,43.9625,43.9714,183196.0
2022-05-20 11:40:00,49.46,49.58,49.38,49.39,145295.0,43.9714,44.0781,43.9003,43.9091,145295.0
2022-05-20 11:45:00,49.39,49.58,49.38,49.55,159366.0,43.9091,44.0781,43.9003,44.0514,159366.0
2022-05-20 11:50:00,49.55,49.6,49.44,49.48,184971.0,44.0514,44.0958,43.9536,43.9892,184971.0
2022-05-20 11:55:00,49.49,49.53,49.36,49.38,145452.0,43.998,44.0336,43.8825,43.9003,145452.0
2022-05-20 12:00:00,49.37,49.43,49.32,49.37,144607.0,43.8914,43.9447,43.8469,43.8914,144607.0
2022-05-20 12:05:00,49.37,49.43,49.22,49.22,160518.0,43.8914,43.9447,43.758,43.758,160518.0
2022-05-20 12:10:00,49.22,49.35,49.15,49.29,268708.0,43.758,43.8736,43.6958,43.8202,268708.0
2022-05-20 12:15:00,49.29,49.31,49.21,49.22,128235.0,43.8202,43.838,43.7491,43.758,128235.0
2022-05-20 12:20:00,49.22,49.33,49.19,49.33,178963.0,43.758,43.8558,43.7313,43.8558,178963.0
2022-05-20 12:25:00,49.32,49.33,49.18,49.24,114650.0,43.8469,43.8558,43.7225,43.7758,114650.0
2022-05-20 12:30:00,49.24,49.33,49.2,49.21,130166.0,43.7758,43.8558,43.7402,43.7491,130166.0
2022-05-20 12:35:00,49.21,49.24,49.06,49.11,207964.0,43.7491,43.7758,43.6158,43.6602,207964.0
2022-05-20 12:40:00,49.1,49.14,48.91,48.91,355589.0,43.6513,43.6869,43.4824,43.4824,355589.0
2022-05-20 12:45:00,48.91,49.04,48.8,49.04,263953.0,43.4824,43.598,43.3846,43.598,263953.0
2022-05-20 12:50:00,49.05,49.08,48.88,48.89,201555.0,43.6069,43.6335,43.4557,43.4646,201555.0
2022-05-20 12:55:00,48.9,49.02,48.87,48.96,207873.0,43.4735,43.5802,43.4469,43.5269,207873.0
2022-05-20 13:00:00,48.96,49.04,48.85,48.89,262660.0,43.5269,43.598,43.4291,43.4646,262660.0
2022-05-20 13:05:00,48.88,48.96,48.84,48.91,308828.0,43.4557,43.5269,43.4202,43.4824,308828.0
2022-05-20 13:10:00,48.91,48.94,48.79,48.89,146968.0,43.4824,43.5091,43.3757,43.4646,146968.0
2022-05-20 13:15:00,48.9,48.97,48.82,48.84,157381.0,43.4735,43.5358,43.4024,43.4202,157381.0
2022-05-20 13:20:00,48.84,48.89,48.77,48.77,148995.0,43.4202,43.4646,43.3579,43.3579,148995.0
2022-05-20 13:25:00,48.77,48.77,48.65,48.66,212460.0,43.3579,43.3579,43.2513,43.2602,212460.0
2022-05-20 13:30:00,48.66,48.94,48.64,48.91,280924.0,43.2602,43.5091,43.2424,43.4824,280924.0
2022-05-20 13:35:00,48.91,48.94,48.8,48.83,262772.0,43.4824,43.5091,43.3846,43.4113,262772.0
2022-05-20 13:40:00,48.83,48.83,48.66,48.73,383932.0,43.4113,43.4113,43.2602,43.3224,383932.0
2022-05-20 13:45:00,48.73,48.83,48.63,48.65,473135.0,43.3224,43.4113,43.2335,43.2513,473135.0
2022-05-20 13:50:00,48.64,48.7,48.51,48.61,408130.0,43.2424,43.2957,43.1268,43.2157,408130.0
2022-05-20 13:55:00,48.61,48.68,48.56,48.66,200902.0,43.2157,43.2779,43.1713,43.2602,200902.0
2022-05-20 14:00:00,48.66,48.76,48.58,48.69,169719.0,43.2602,43.3491,43.189,43.2868,169719.0
2022-05-20 14:05:00,48.7,48.7,48.57,48.68,181514.0,43.2957,43.2957,43.1801,43.2779,181514.0
2022-05-20 14:10:00,48.69,48.74,48.61,48.66,138179.0,43.2868,43.3313,43.2157,43.2602,138179.0
2022-05-20 14:15:00,48.66,48.77,48.59,48.74,184646.0,43.2602,43.3579,43.1979,43.3313,184646.0
2022-05-20 14:20:00,48.75,48.87,48.69,48.82,204495.0,43.3402,43.4469,43.2868,43.4024,204495.0
2022-05-20 14:25:00,48.82,48.86,48.74,48.78,201762.0,43.4024,43.438,43.3313,43.3668,201762.0
2022-05-20 14:30:00,48.77,48.81,48.66,48.69,205872.0,43.3579,43.3935,43.2602,43.2868,205872.0
2022-05-20 14:35:00,48.68,48.8,48.68,48.74,124911.0,43.2779,43.3846,43.2779,43.3313,124911.0
2022-05-20 14:40:00,48.73,48.93,48.71,48.91,191351.0,43.3224,43.5002,43.3046,43.4824,191351.0
2022-05-20 14:45:00,48.91,49.04,48.84,49.02,169088.0,43.4824,43.598,43.4202,43.5802,169088.0
2022-05-20 14:50:00,49.02,49.21,48.99,49.13,269467.0,43.5802,43.7491,43.5535,43.678,269467.0
2022-05-20 14:55:00,49.12,49.14,49.03,49.06,156316.0,43.6691,43.6869,43.5891,43.6158,156316.0
2022-05-20 15:00:00,49.06,49.16,48.92,48.97,191062.0,43.6158,43.7047,43.4913,43.5358,191062.0
2022-05-20 15:05:00,48.97,49.0,48.91,48.94,135646.0,43.5358,43.5624,43.4824,43.5091,135646.0
2022-05-20 15:10:00,48.95,48.98,48.89,48.98,233203.0,43.518,43.5446,43.4646,43.5446,233203.0
2022-05-20 15:15:00,48.98,49.1,48.97,49.08,270742.0,43.5446,43.6513,43.5358,43.6335,270742.0
2022-05-20 15:20:00,49.08,49.15,49.0,49.09,197943.0,43.6335,43.6958,43.5624,43.6424,197943.0
2022-05-20 15:25:00,49.1,49.2,49.05,49.19,181715.0,43.6513,43.7402,43.6069,43.7313,181715.0
2022-05-20 15:30:00,49.19,49.31,49.04,49.28,421338.0,43.7313,43.838,43.598,43.8114,421338.0
2022-05-20 15:35:00,49.29,49.51,49.2,49.51,554160.0,43.8202,44.0158,43.7402,44.0158,554160.0
2022-05-20 15:40:00,49.51,49.81,49.5,49.66,533160.0,44.0158,44.2825,44.0069,44.1492,533160.0
2022-05-20 15:45:00,49.66,49.73,49.54,49.69,645120.0,44.1492,44.2114,44.0425,44.1759,645120.0
2022-05-20 15:50:00,49.69,49.82,49.53,49.63,853617.0,44.1759,44.2914,44.0336,44.1225,853617.0
2022-05-20 15:55:00,49.64,49.79,49.55,49.75,1420414.0,44.1314,44.2648,44.0514,44.2292,1420414.0
2022-05-23 09:30:00,51.35,51.56,51.15,51.31,1088513.0,45.6516,45.8383,45.4738,45.6161,1088513.0
2022-05-23 09:35:00,51.32,51.6,51.22,51.34,701695.0,45.625,45.8739,45.5361,45.6428,701695.0
2022-05-23 09:40:00,51.34,51.65,51.22,51.61,460786.0,45.6428,45.9184,45.5361,45.8828,460786.0
2022-05-23 09:45:00,51.59,51.95,51.58,51.89,591638.0,45.865,46.1851,45.8561,46.1317,591638.0
2022-05-23 09:50:00,51.88,52.08,51.81,51.85,646327.0,46.1228,46.3006,46.0606,46.0962,646327.0
2022-05-23 09:55:00,51.85,51.96,51.54,51.58,319438.0,46.0962,46.194,45.8206,45.8561,319438.0
2022-05-23 10:00:00,51.58,51.58,51.28,51.4,341869.0,45.8561,45.8561,45.5894,45.6961,341869.0
2022-05-23 10:05:00,51.41,51.52,51.29,51.42,229288.0,45.705,45.8028,45.5983,45.7139,229288.0
2022-05-23 10:10:00,51.43,51.76,51.41,51.75,270460.0,45.7228,46.0161,45.705,46.0073,270460.0
2022-05-23 10:15:00,51.75,52.03,51.75,51.98,422210.0,46.0073,46.2562,46.0073,46.2117,422210.0
2022-05-23 10:20:00,51.98,52.18,51.85,52.16,444620.0,46.2117,46.3895,46.0962,46.3718,444620.0
2022-05-23 10:25:00,52.17,52.44,52.08,52.44,682254.0,46.3806,46.6207,46.3006,46.6207,682254.0
2022-05-23 10:30:00,52.44,52.54,52.31,52.49,566015.0,46.6207,46.7096,46.5051,46.6651,566015.0
2022-05-23 10:35:00,52.48,52.62,52.46,52.53,368883.0,46.6562,46.7807,46.6385,46.7007,368883.0
2022-05-23 10:40:00,52.54,52.6,52.41,52.53,294929.0,46.7096,46.7629,46.594,46.7007,294929.0
2022-05-23 10:45:00,52.53,52.73,52.4,52.55,487563.0,46.7007,46.8785,46.5851,46.7185,487563.0
2022-05-23 10:50:00,52.54,52.66,52.4,52.6,410515.0,46.7096,46.8163,46.5851,46.7629,410515.0
2022-05-23 10:55:00,52.6,52.82,52.57,52.78,335680.0,46.7629,46.9585,46.7363,46.923,335680.0
2022-05-23 11:00:00,52.78,52.9,52.67,52.87,315796.0,46.923,47.0296,46.8252,47.003,315796.0
2022-05-23 11:05:00,52.87,52.92,52.8,52.86,303662.0,47.003,47.0474,46.9407,46.9941,303662.0
2022-05-23 11:10:00,52.85,53.08,52.78,53.07,383537.0,46.9852,47.1897,46.923,47.1808,383537.0
2022-05-23 11:15:00,53.07,53.08,52.86,52.91,252405.0,47.1808,47.1897,46.9941,47.0385,252405.0
2022-05-23 11:20:00,52.91,52.98,52.81,52.97,381105.0,47.0385,47.1008,46.9496,47.0919,381105.0
2022-05-23 11:25:00,52.98,53.05,52.89,52.98,379888.0,47.1008,47.163,47.0207,47.1008,379888.0
2022-05-23 11:30:00,52.98,53.15,52.95,53.15,378587.0,47.1008,47.2519,47.0741,47.2519,378587.0
2022-05-23 11:35:00,53.15,53.24,53.11,53.19,387788.0,47.2519,47.3319,47.2163,47.2875,387788.0
2022-05-23 11:40:00,53.19,53.53,53.18,53.51,676175.0,47.2875,47.5897,47.2786,47.5719,676175.0
2022-05-23 11:45:00,53.51,53.59,53.35,53.45,856719.0,47.5719,47.6431,47.4297,47.5186,856719.0
2022-05-23 11:50:00,53.45,53.47,53.33,53.46,208710.0,47.5186,47.5364,47.4119,47.5275,208710.0
2022-05-23 11:55:00,53.46,53.52,53.37,53.4,232450.0,47.5275,47.5808,47.4475,47.4742,232450.0
2022-05-23 12:00:00,53.4,53.49,53.33,53.48,331996.0,47.4742,47.5542,47.4119,47.5453,331996.0
2022-05-23 12:05:00,53.49,53.5,53.39,53.4,215310.0,47.5542,47.5631,47.4653,47.4742,215310.0
2022-05-23 12:10:00,53.39,53.39,53.28,53.34,193721.0,47.4653,47.4653,47.3675,47.4208,193721.0
2022-05-23 12:15:00,53.35,53.4,53.29,53.37,207071.0,47.4297,47.4742,47.3764,47.4475,207071.0
2022-05-23 12:20:00,53.37,53.52,53.36,53.44,232010.0,47.4475,47.5808,47.4386,47.5097,232010.0
2022-05-23 12:25:00,53.45,53.45,53.3,53.37,247515.0,47.5186,47.5186,47.3853,47.4475,247515.0
2022-05-23 12:30:00,53.38,53.4,53.26,53.37,189036.0,47.4564,47.4742,47.3497,47.4475,189036.0
2022-05-23 12:35:00,53.37,53.49,53.34,53.48,149726.0,47.4475,47.5542,47.4208,47.5453,149726.0
2022-05-23 12:40:00,53.49,53.58,53.42,53.58,390032.0,47.5542,47.6342,47.4919,47.6342,390032.0
2022-05-23 12:45:00,53.57,53.6,53.46,53.48,248511.0,47.6253,47.652,47.5275,47.5453,248511.0
2022-05-23 12:50:00,53.48,53.5,53.24,53.28,274457.0,47.5453,47.5631,47.3319,47.3675,274457.0
2022-05-23 12:55:00,53.29,53.31,53.14,53.21,502639.0,47.3764,47.3941,47.243,47.3052,502639.0
2022-05-23 13:00:00,53.2,53.23,53.1,53.11,261678.0,47.2963,47.323,47.2074,47.2163,261678.0
2022-05-23 13:05:00,53.11,53.18,53.04,53.17,184694.0,47.2163,47.2786,47.1541,47.2697,184694.0
2022-05-23 13:10:00,53.16,53.29,53.14,53.29,175453.0,47.2608,47.3764,47.243,47.3764,175453.0
2022-05-23 13:15:00,53.29,53.31,53.08,53.14,224358.0,47.3764,47.3941,47.1897,47.243,224358.0
2022-05-23 13:20:00,53.14,53.21,53.02,53.19,203863.0,47.243,47.3052,47.1363,47.2875,203863.0
2022-05-23 13:25:00,53.19,53.26,53.18,53.24,172163.0,47.2875,47.3497,47.2786,47.3319,172163.0
2022-05-23 13:30:00,53.25,53.39,53.19,53.36,264855.0,47.3408,47.4653,47.2875,47.4386,264855.0
2022-05-23 13:35:00,53.36,53.43,53.33,53.4,154211.0,47.4386,47.5008,47.4119,47.4742,154211.0
2022-05-23 13:40:00,53.39,53.44,53.34,53.43,147267.0,47.4653,47.5097,47.4208,47.5008,147267.0
2022-05-23 13:45:00,53.44,53.49,53.39,53.4,182681.0,47.5097,47.5542,47.4653,47.4742,182681.0
2022-05-23 13:50:00,53.39,53.4,53.3,53.33,170557.0,47.4653,47.4742,47.3853,47.4119,170557.0
2022-05-23 13:55:00,53.33,53.39,53.29,53.37,168628.0,47.4119,47.4653,47.3764,47.4475,168628.0
2022-05-23 14:00:00,53.38,53.42,53.29,53.35,192754.0,47.4564,47.4919,47.3764,47.4297,192754.0
2022-05-23 14:05:00,53.35,53.42,53.28,53.4,182747.0,47.4297,47.4919,47.3675,47.4742,182747.0
2022-05-23 14:10:00,53.4,53.45,53.36,53.41,248319.0,47.4742,47.5186,47.4386,47.483,248319.0
2022-05-23 14:15:00,53.41,53.44,53.35,53.39,193249.0,47.483,47.5097,47.4297,47.4653,193249.0
2022-05-23 14:20:00,53.39,53.46,53.33,53.34,163699.0,47.4653,47.5275,47.4119,47.4208,163699.0
2022-05-23 14:25:00,53.34,53.39,53.3,53.34,141075.0,47.4208,47.4653,47.3853,47.4208,141075.0
2022-05-23 14:30:00,53.35,53.43,53.29,53.4,195407.0,47.4297,47.5008,47.3764,47.4742,195407.0
2022-05-23 14:35:00,53.39,53.41,53.31,53.34,165145.0,47.4653,47.483,47.3941,47.4208,165145.0
2022-05-23 14:40:00,53.34,53.4,53.25,53.39,277550.0,47.4208,47.4742,47.3408,47.4653,277550.0
2022-05-23 14:45:00,53.39,53.42,53.19,53.26,320471.0,47.4653,47.4919,47.2875,47.3497,320471.0
2022-05-23 14:50:00,53.25,53.35,53.23,53.29,204689.0,47.3408,47.4297,47.323,47.3764,204689.0
2022-05-23 14:55:00,53.3,53.34,53.21,53.23,240992.0,47.3853,47.4208,47.3052,47.323,240992.0
2022-05-23 15:00:00,53.24,53.37,53.23,53.36,180565.0,47.3319,47.4475,47.323,47.4386,180565.0
2022-05-23 15:05:00,53.36,53.37,53.28,53.37,243883.0,47.4386,47.4475,47.3675,47.4475,243883.0
2022-05-23 15:10:00,53.36,53.36,53.1,53.15,275912.0,47.4386,47.4386,47.2074,47.2519,275912.0
2022-05-23 15:15:00,53.14,53.23,53.05,53.23,274393.0,47.243,47.323,47.163,47.323,274393.0
2022-05-23 15:20:00,53.23,53.25,53.02,53.06,310855.0,47.323,47.3408,47.1363,47.1719,310855.0
2022-05-23 15:25:00,53.07,53.24,53.06,53.22,261192.0,47.1808,47.3319,47.1719,47.3141,261192.0
2022-05-23 15:30:00,53.21,53.26,53.17,53.2,244945.0,47.3052,47.3497,47.2697,47.2963,244945.0
2022-05-23 15:35:00,53.2,53.28,53.0,53.0,387663.0,47.2963,47.3675,47.1185,47.1185,387663.0
2022-05-23 15:40:00,53.01,53.02,52.82,52.86,578848.0,47.1274,47.1363,46.9585,46.9941,578848.0
2022-05-23 15:45:00,52.86,52.88,52.77,52.79,725740.0,46.9941,47.0119,46.9141,46.9318,725740.0
2022-05-23 15:50:00,52.79,52.95,52.76,52.8,963787.0,46.9318,47.0741,46.9052,46.9407,963787.0
2022-05-23 15:55:00,52.81,52.82,52.73,52.78,1604902.0,46.9496,46.9585,46.8785,46.923,1604902.0
2022-05-24 09:30:00,52.47,52.57,51.99,52.03,923206.0,46.6474,46.7363,46.2206,46.2562,923206.0
2022-05-24 09:35:00,52.02,52.44,52.0,52.25,604157.0,46.2473,46.6207,46.2295,46.4518,604157.0
2022-05-24 09:40:00,52.26,52.88,52.26,52.84,578785.0,46.4607,47.0119,46.4607,46.9763,578785.0
2022-05-24 09:45:00,52.84,52.94,52.4,52.43,568527.0,46.9763,47.0652,46.5851,46.6118,568527.0
2022-05-24 09:50:00,52.44,52.6,52.14,52.15,364153.0,46.6207,46.7629,46.354,46.3629,364153.0
2022-05-24 09:55:00,52.15,52.4,52.12,52.15,266152.0,46.3629,46.5851,46.3362,46.3629,266152.0
2022-05-24 10:00:00,52.14,52.33,52.11,52.2,539021.0,46.354,46.5229,46.3273,46.4073,539021.0
2022-05-24 10:05:00,52.21,52.27,51.96,52.0,370899.0,46.4162,46.4696,46.194,46.2295,370899.0
2022-05-24 10:10:00,52.02,52.16,51.93,51.98,480089.0,46.2473,46.3718,46.1673,46.2117,480089.0
2022-05-24 10:15:00,51.98,52.02,51.69,51.76,293548.0,46.2117,46.2473,45.9539,46.0161,293548.0
2022-05-24 10:20:00,51.76,51.92,51.69,51.75,357041.0,46.0161,46.1584,45.9539,46.0073,357041.0
2022-05-24 10:25:00,51.74,51.97,51.66,51.95,219574.0,45.9984,46.2028,45.9272,46.1851,219574.0
2022-05-24 10:30:00,51.94,51.94,51.65,51.65,167052.0,46.1762,46.1762,45.9184,45.9184,167052.0
2022-05-24 10:35:00,51.65,51.78,51.62,51.72,174449.0,45.9184,46.0339,45.8917,45.9806,174449.0
2022-05-24 10:40:00,51.71,51.75,51.58,51.6,183976.0,45.9717,46.0073,45.8561,45.8739,183976.0
2022-05-24 10:45:00,51.6,51.69,51.51,51.55,156543.0,45.8739,45.9539,45.7939,45.8294,156543.0
2022-05-24 10:50:00,51.54,51.61,51.49,51.54,185053.0,45.8206,45.8828,45.7761,45.8206,185053.0
2022-05-24 10:55:00,51.56,51.74,51.56,51.66,116249.0,45.8383,45.9984,45.8383,45.9272,116249.0
2022-05-24 11:00:00,51.66,51.79,51.63,51.68,164497.0,45.9272,46.0428,45.9006,45.945,164497.0
2022-05-24 11:05:00,51.68,51.76,51.65,51.7,152960.0,45.945,46.0161,45.9184,45.9628,152960.0
2022-05-24 11:10:00,51.69,51.71,51.59,51.64,163971.0,45.9539,45.9717,45.865,45.9095,163971.0
2022-05-24 11:15:00,51.62,51.76,51.56,51.59,155276.0,45.8917,46.0161,45.8383,45.865,155276.0
2022-05-24 11:20:00,51.59,51.8,51.53,51.77,182293.0,45.865,46.0517,45.8117,46.025,182293.0
2022-05-24 11:25:00,51.77,51.89,51.72,51.89,198763.0,46.025,46.1317,45.9806,46.1317,198763.0
2022-05-24 11:30:00,51.89,51.93,51.81,51.9,252598.0,46.1317,46.1673,46.0606,46.1406,252598.0
2022-05-24 11:35:00,51.91,51.94,51.8,51.83,186347.0,46.1495,46.1762,46.0517,46.0784,186347.0
2022-05-24 11:40:00,51.83,51.99,51.8,51.92,167592.0,46.0784,46.2206,46.0517,46.1584,167592.0
2022-05-24 11:45:00,51.91,52.1,51.84,52.1,326458.0,46.1495,46.3184,46.0873,46.3184,326458.0
2022-05-24 11:50:00,52.1,52.16,52.01,52.11,236189.0,46.3184,46.3718,46.2384,46.3273,236189.0
2022-05-24 11:55:00,52.11,52.21,52.06,52.08,154387.0,46.3273,46.4162,46.2829,46.3006,154387.0
2022-05-24 12:00:00,52.07,52.15,52.0,52.12,129359.0,46.2917,46.3629,46.2295,46.3362,129359.0
2022-05-24 12:05:00,52.13,52.21,52.07,52.21,129227.0,46.3451,46.4162,46.2917,46.4162,129227.0
2022-05-24 12:10:00,52.21,52.33,52.16,52.33,115574.0,46.4162,46.5229,46.3718,46.5229,115574.0
2022-05-24 12:15:00,52.34,52.47,52.29,52.35,367399.0,46.5318,46.6474,46.4873,46.5407,367399.0
2022-05-24 12:20:00,52.35,52.38,52.31,52.37,182267.0,46.5407,46.5673,46.5051,46.5585,182267.0
2022-05-24 12:25:00,52.36,52.42,52.29,52.32,153881.0,46.5496,46.6029,46.4873,46.514,153881.0
2022-05-24 12:30:00,52.32,52.41,52.14,52.15,146908.0,46.514,46.594,46.354,46.3629,146908.0
2022-05-24 12:35:00,52.16,52.17,51.98,52.0,140270.0,46.3718,46.3806,46.2117,46.2295,140270.0
2022-05-24 12:40:00,52.01,52.04,51.95,52.0,367176.0,46.2384,46.2651,46.1851,46.2295,367176.0
2022-05-24 12:45:00,51.99,52.12,51.95,52.12,315084.0,46.2206,46.3362,46.1851,46.3362,315084.0
2022-05-24 12:50:00,52.11,52.16,52.07,52.12,179361.0,46.3273,46.3718,46.2917,46.3362,179361.0
2022-05-24 12:55:00,52.13,52.28,52.1,52.22,171296.0,46.3451,46.4784,46.3184,46.4251,171296.0
2022-05-24 13:00:00,52.23,52.26,52.07,52.08,161035.0,46.434,46.4607,46.2917,46.3006,161035.0
2022-05-24 13:05:00,52.09,52.19,52.06,52.13,99215.0,46.3095,46.3984,46.2829,46.3451,99215.0
2022-05-24 13:10:00,52.12,52.23,52.09,52.15,248126.0,46.3362,46.434,46.3095,46.3629,248126.0
2022-05-24 13:15:00,52.14,52.32,52.12,52.22,173604.0,46.354,46.514,46.3362,46.4251,173604.0
2022-05-24 13:20:00,52.22,52.29,52.18,52.23,147916.0,46.4251,46.4873,46.3895,46.434,147916.0
2022-05-24 13:25:00,52.23,52.38,52.19,52.36,112328.0,46.434,46.5673,46.3984,46.5496,112328.0
2022-05-24 13:30:00,52.36,52.36,52.22,52.28,85703.0,46.5496,46.5496,46.4251,46.4784,85703.0
2022-05-24 13:35:00,52.29,52.43,52.26,52.41,152251.0,46.4873,46.6118,46.4607,46.594,152251.0
2022-05-24 13:40:00,52.41,52.52,52.4,52.46,129744.0,46.594,46.6918,46.5851,46.6385,129744.0
2022-05-24 13:45:00,52.46,52.57,52.42,52.5,144957.0,46.6385,46.7363,46.6029,46.674,144957.0
2022-05-24 13:50:00,52.49,52.61,52.45,52.59,238806.0,46.6651,46.7718,46.6296,46.754,238806.0
2022-05-24 13:55:00,52.59,52.65,52.52,52.54,181600.0,46.754,46.8074,46.6918,46.7096,181600.0
2022-05-24 14:00:00,52.54,52.56,52.34,52.35,146218.0,46.7096,46.7274,46.5318,46.5407,146218.0
2022-05-24 14:05:00,52.35,52.6,52.31,52.56,202027.0,46.5407,46.7629,46.5051,46.7274,202027.0
2022-05-24 14:10:00,52.55,52.75,52.53,52.58,212878.0,46.7185,46.8963,46.7007,46.7451,212878.0
2022-05-24 14:15:00,52.58,52.6,52.41,52.44,121859.0,46.7451,46.7629,46.594,46.6207,121859.0
2022-05-24 14:20:00,52.43,52.56,52.36,52.55,133878.0,46.6118,46.7274,46.5496,46.7185,133878.0
2022-05-24 14:25:00,52.56,52.6,52.46,52.47,126968.0,46.7274,46.7629,46.6385,46.6474,126968.0
2022-05-24 14:30:00,52.47,52.56,52.44,52.55,107884.0,46.6474,46.7274,46.6207,46.7185,107884.0
2022-05-24 14:35:00,52.56,52.67,52.52,52.66,172294.0,46.7274,46.8252,46.6918,46.8163,172294.0
2022-05-24 14:40:00,52.66,52.68,52.43,52.44,142925.0,46.8163,46.8341,46.6118,46.6207,142925.0
2022-05-24 14:45:00,52.45,52.47,52.27,52.32,180872.0,46.6296,46.6474,46.4696,46.514,180872.0
2022-05-24 14:50:00,52.32,52.32,52.23,52.27,132765.0,46.514,46.514,46.434,46.4696,132765.0
2022-05-24 14:55:00,52.26,52.32,52.2,52.3,141870.0,46.4607,46.514,46.4073,46.4962,141870.0
2022-05-24 15:00:00,52.3,52.46,52.28,52.43,174453.0,46.4962,46.6385,46.4784,46.6118,174453.0
2022-05-24 15:05:00,52.42,52.56,52.42,52.55,216029.0,46.6029,46.7274,46.6029,46.7185,216029.0
2022-05-24 15:10:00,52.55,52.61,52.53,52.57,272890.0,46.7185,46.7718,46.7007,46.7363,272890.0
2022-05-24 15:15:00,52.58,52.69,52.55,52.67,286966.0,46.7451,46.8429,46.7185,46.8252,286966.0
2022-05-24 15:20:00,52.66,52.67,52.48,52.6,266235.0,46.8163,46.8252,46.6562,46.7629,266235.0
2022-05-24 15:25:00,52.61,52.77,52.59,52.75,349535.0,46.7718,46.9141,46.754,46.8963,349535.0
2022-05-24 15:30:00,52.75,52.75,52.68,52.73,336494.0,46.8963,46.8963,46.8341,46.8785,336494.0
2022-05-24 15:35:00,52.73,53.01,52.72,52.89,654445.0,46.8785,47.1274,46.8696,47.0207,654445.0
2022-05-24 15:40:00,52.9,52.93,52.7,52.72,416164.0,47.0296,47.0563,46.8518,46.8696,416164.0
2022-05-24 15:45:00,52.71,52.83,52.7,52.75,380394.0,46.8607,46.9674,46.8518,46.8963,380394.0
2022-05-24 15:50:00,52.76,52.82,52.6,52.61,685617.0,46.9052,46.9585,46.7629,46.7718,685617.0
2022-05-24 15:55:00,52.62,52.72,52.53,52.7,1069551.0,46.7807,46.8696,46.7007,46.8518,1069551.0
2022-05-25 09:30:00,52.56,52.62,52.22,52.43,674705.0,46.7274,46.7807,46.4251,46.6118,674705.0
2022-05-25 09:35:00,52.43,52.87,52.38,52.6,378802.0,46.6118,47.003,46.5673,46.7629,378802.0
2022-05-25 09:40:00,52.61,52.65,52.45,52.58,278592.0,46.7718,46.8074,46.6296,46.7451,278592.0
2022-05-25 09:45:00,52.6,52.82,52.4,52.4,243337.0,46.7629,46.9585,46.5851,46.5851,243337.0
2022-05-25 09:50:00,52.41,52.59,52.4,52.55,184902.0,46.594,46.754,46.5851,46.7185,184902.0
2022-05-25 09:55:00,52.55,52.62,52.47,52.53,216185.0,46.7185,46.7807,46.6474,46.7007,216185.0
2022-05-25 10:00:00,52.52,52.63,52.41,52.58,161241.0,46.6918,46.7896,46.594,46.7451,161241.0
2022-05-25 10:05:00,52.57,52.58,52.42,52.52,154666.0,46.7363,46.7451,46.6029,46.6918,154666.0
2022-05-25 10:10:00,52.51,52.54,52.32,52.44,238749.0,46.6829,46.7096,46.514,46.6207,238749.0
2022-05-25 10:15:00,52.44,52.64,52.36,52.62,219099.0,46.6207,46.7985,46.5496,46.7807,219099.0
2022-05-25 10:20:00,52.63,52.75,52.56,52.58,193273.0,46.7896,46.8963,46.7274,46.7451,193273.0
2022-05-25 10:25:00,52.59,52.75,52.56,52.71,228613.0,46.754,46.8963,46.7274,46.8607,228613.0
2022-05-25 10:30:00,52.71,52.84,52.68,52.83,221688.0,46.8607,46.9763,46.8341,46.9674,221688.0
2022-05-25 10:35:00,52.82,52.82,52.71,52.76,199242.0,46.9585,46.9585,46.8607,46.9052,199242.0
2022-05-25 10:40:00,52.76,52.79,52.62,52.66,324120.0,46.9052,46.9318,46.7807,46.8163,324120.0
2022-05-25 10:45:00,52.66,52.66,52.54,52.59,230969.0,46.8163,46.8163,46.7096,46.754,230969.0
2022-05-25 10:50:00,52.59,52.64,52.51,52.53,238975.0,46.754,46.7985,46.6829,46.7007,238975.0
2022-05-25 10:55:00,52.53,52.61,52.45,52.61,204225.0,46.7007,46.7718,46.6296,46.7718,204225.0
2022-05-25 11:00:00,52.61,52.61,52.4,52.43,197097.0,46.7718,46.7718,46.5851,46.6118,197097.0
2022-05-25 11:05:00,52.43,52.54,52.42,52.48,210037.0,46.6118,46.7096,46.6029,46.6562,210037.0
2022-05-25 11:10:00,52.47,52.49,52.36,52.4,190410.0,46.6474,46.6651,46.5496,46.5851,190410.0
2022-05-25 11:15:00,52.4,52.45,52.34,52.38,141132.0,46.5851,46.6296,46.5318,46.5673,141132.0
2022-05-25 11:20:00,52.38,52.52,52.31,52.48,172780.0,46.5673,46.6918,46.5051,46.6562,172780.0
2022-05-25 11:25:00,52.47,52.48,52.38,52.44,141208.0,46.6474,46.6562,46.5673,46.6207,141208.0
2022-05-25 11:30:00,52.44,52.44,52.29,52.32,156445.0,46.6207,46.6207,46.4873,46.514,156445.0
2022-05-25 11:35:00,52.31,52.36,52.16,52.26,221217.0,46.5051,46.5496,46.3718,46.4607,221217.0
2022-05-25 11:40:00,52.25,52.32,52.2,52.25,150976.0,46.4518,46.514,46.4073,46.4518,150976.0
2022-05-25 11:45:00,52.25,52.32,52.24,52.28,141378.0,46.4518,46.514,46.4429,46.4784,141378.0
2022-05-25 11:50:00,52.28,52.31,52.2,52.29,139923.0,46.4784,46.5051,46.4073,46.4873,139923.0
2022-05-25 11:55:00,52.28,52.38,52.27,52.35,140972.0,46.4784,46.5673,46.4696,46.5407,140972.0
2022-05-25 12:00:00,52.35,52.47,52.34,52.41,160112.0,46.5407,46.6474,46.5318,46.594,160112.0
2022-05-25 12:05:00,52.41,52.44,52.27,52.31,105904.0,46.594,46.6207,46.4696,46.5051,105904.0
2022-05-25 12:10:00,52.3,52.35,52.28,52.33,68926.0,46.4962,46.5407,46.4784,46.5229,68926.0
2022-05-25 12:15:00,52.32,52.39,52.31,52.36,159196.0,46.514,46.5762,46.5051,46.5496,159196.0
2022-05-25 12:20:00,52.35,52.36,52.2,52.21,164367.0,46.5407,46.5496,46.4073,46.4162,164367.0
2022-05-25 12:25:00,52.21,52.21,52.08,52.13,202160.0,46.4162,46.4162,46.3006,46.3451,202160.0
2022-05-25 12:30:00,52.13,52.2,52.09,52.09,151927.0,46.3451,46.4073,46.3095,46.3095,151927.0
2022-05-25 12:35:00,52.09,52.16,52.02,52.1,124086.0,46.3095,46.3718,46.2473,46.3184,124086.0
2022-05-25 12:40:00,52.1,52.22,52.09,52.21,125340.0,46.3184,46.4251,46.3095,46.4162,125340.0
2022-05-25 12:45:00,52.21,52.29,52.19,52.27,139722.0,46.4162,46.4873,46.3984,46.4696,139722.0
2022-05-25 12:50:00,52.26,52.26,52.15,52.19,83370.0,46.4607,46.4607,46.3629,46.3984,83370.0
2022-05-25 12:55:00,52.18,52.29,52.11,52.26,208433.0,46.3895,46.4873,46.3273,46.4607,208433.0
2022-05-25 13:00:00,52.25,52.27,52.2,52.23,199235.0,46.4518,46.4696,46.4073,46.434,199235.0
2022-05-25 13:05:00,52.23,52.25,52.18,52.21,89561.0,46.434,46.4518,46.3895,46.4162,89561.0
2022-05-25 13:10:00,52.21,52.22,52.08,52.16,147260.0,46.4162,46.4251,46.3006,46.3718,147260.0
2022-05-25 13:15:00,52.16,52.31,52.15,52.22,228530.0,46.3718,46.5051,46.3629,46.4251,228530.0
2022-05-25 13:20:00,52.21,52.22,52.13,52.16,99980.0,46.4162,46.4251,46.3451,46.3718,99980.0
2022-05-25 13:25:00,52.16,52.26,52.09,52.23,143256.0,46.3718,46.4607,46.3095,46.434,143256.0
2022-05-25 13:30:00,52.23,52.26,52.21,52.26,133798.0,46.434,46.4607,46.4162,46.4607,133798.0
2022-05-25 13:35:00,52.25,52.33,52.24,52.3,119114.0,46.4518,46.5229,46.4429,46.4962,119114.0
2022-05-25 13:40:00,52.3,52.33,52.24,52.31,141003.0,46.4962,46.5229,46.4429,46.5051,141003.0
2022-05-25 13:45:00,52.31,52.37,52.28,52.35,112018.0,46.5051,46.5585,46.4784,46.5407,112018.0
2022-05-25 13:50:00,52.34,52.34,52.23,52.24,158263.0,46.5318,46.5318,46.434,46.4429,158263.0
2022-05-25 13:55:00,52.24,52.32,52.22,52.29,111035.0,46.4429,46.514,46.4251,46.4873,111035.0
2022-05-25 14:00:00,52.29,52.59,52.26,52.47,451473.0,46.4873,46.754,46.4607,46.6474,451473.0
2022-05-25 14:05:00,52.48,52.53,52.11,52.25,430049.0,46.6562,46.7007,46.3273,46.4518,430049.0
2022-05-25 14:10:00,52.26,52.52,52.23,52.39,288226.0,46.4607,46.6918,46.434,46.5762,288226.0
2022-05-25 14:15:00,52.41,52.66,52.38,52.41,282390.0,46.594,46.8163,46.5673,46.594,282390.0
2022-05-25 14:20:00,52.42,52.53,52.36,52.5,231142.0,46.6029,46.7007,46.5496,46.674,231142.0
2022-05-25 14:25:00,52.51,52.75,52.5,52.71,409784.0,46.6829,46.8963,46.674,46.8607,409784.0
2022-05-25 14:30:00,52.72,52.74,52.61,52.7,224907.0,46.8696,46.8874,46.7718,46.8518,224907.0
2022-05-25 14:35:00,52.7,52.76,52.6,52.62,429051.0,46.8518,46.9052,46.7629,46.7807,429051.0
2022-05-25 14:40:00,52.63,52.82,52.58,52.69,182853.0,46.7896,46.9585,46.7451,46.8429,182853.0
2022-05-25 14:45:00,52.69,52.76,52.65,52.68,163480.0,46.8429,46.9052,46.8074,46.8341,163480.0
2022-05-25 14:50:00,52.69,52.81,52.61,52.81,214048.0,46.8429,46.9496,46.7718,46.9496,214048.0
2022-05-25 14:55:00,52.82,52.89,52.78,52.85,132510.0,46.9585,47.0207,46.923,46.9852,132510.0
2022-05-25 15:00:00,52.84,53.0,52.83,52.99,286903.0,46.9763,47.1185,46.9674,47.1097,286903.0
2022-05-25 15:05:00,52.98,53.03,52.91,52.98,172372.0,47.1008,47.1452,47.0385,47.1008,172372.0
2022-05-25 15:10:00,52.98,53.12,52.94,53.06,315258.0,47.1008,47.2252,47.0652,47.1719,315258.0
2022-05-25 15:15:00,53.08,53.08,52.95,52.96,182829.0,47.1897,47.1897,47.0741,47.083,182829.0
2022-05-25 15:20:00,52.97,53.06,52.91,53.05,199992.0,47.0919,47.1719,47.0385,47.163,199992.0
2022-05-25 15:25:00,53.05,53.12,52.96,53.01,290489.0,47.163,47.2252,47.083,47.1274,290489.0
2022-05-25 15:30:00,53.02,53.09,52.95,52.97,252363.0,47.1363,47.1986,47.0741,47.0919,252363.0
2022-05-25 15:35:00,52.97,52.97,52.78,52.79,286480.0,47.0919,47.0919,46.923,46.9318,286480.0
2022-05-25 15:40:00,52.79,52.87,52.76,52.85,355741.0,46.9318,47.003,46.9052,46.9852,355741.0
2022-05-25 15:45:00,52.85,52.86,52.67,52.72,412990.0,46.9852,46.9941,46.8252,46.8696,412990.0
2022-05-25 15:50:00,52.71,52.76,52.61,52.73,616139.0,46.8607,46.9052,46.7718,46.8785,616139.0
2022-05-25 15:55:00,52.73,52.77,52.62,52.71,1087867.0,46.8785,46.9141,46.7807,46.8607,1087867.0
2022-05-26 09:30:00,53.46,53.52,53.19,53.26,611190.0,47.5275,47.5808,47.2875,47.3497,611190.0
2022-05-26 09:35:00,53.26,53.59,53.23,53.34,338450.0,47.3497,47.6431,47.323,47.4208,338450.0
2022-05-26 09:40:00,53.35,53.42,53.17,53.23,280392.0,47.4297,47.4919,47.2697,47.323,280392.0
2022-05-26 09:45:00,53.23,53.49,53.16,53.3,250526.0,47.323,47.5542,47.2608,47.3853,250526.0
2022-05-26 09:50:00,53.3,53.45,53.29,53.36,223738.0,47.3853,47.5186,47.3764,47.4386,223738.0
2022-05-26 09:55:00,53.35,53.42,53.28,53.3,155140.0,47.4297,47.4919,47.3675,47.3853,155140.0
2022-05-26 10:00:00,53.31,53.49,53.25,53.46,215421.0,47.3941,47.5542,47.3408,47.5275,215421.0
2022-05-26 10:05:00,53.46,53.53,53.42,53.51,125565.0,47.5275,47.5897,47.4919,47.5719,125565.0
2022-05-26 10:10:00,53.52,53.77,53.46,53.72,253985.0,47.5808,47.8031,47.5275,47.7586,253985.0
2022-05-26 10:15:00,53.73,53.83,53.69,53.76,252001.0,47.7675,47.8564,47.732,47.7942,252001.0
2022-05-26 10:20:00,53.77,53.78,53.7,53.76,153834.0,47.8031,47.812,47.7409,47.7942,153834.0
2022-05-26 10:25:00,53.76,53.79,53.69,53.79,166606.0,47.7942,47.8209,47.732,47.8209,166606.0
2022-05-26 10:30:00,53.8,53.92,53.79,53.88,292645.0,47.8298,47.9364,47.8209,47.9009,292645.0
2022-05-26 10:35:00,53.88,53.96,53.87,53.9,203805.0,47.9009,47.972,47.892,47.9187,203805.0
2022-05-26 10:40:00,53.89,53.9,53.8,53.83,184947.0,47.9098,47.9187,47.8298,47.8564,184947.0
2022-05-26 10:45:00,53.83,53.84,53.74,53.81,159360.0,47.8564,47.8653,47.7764,47.8387,159360.0
2022-05-26 10:50:00,53.81,53.9,53.78,53.8,145716.0,47.8387,47.9187,47.812,47.8298,145716.0
2022-05-26 10:55:00,53.81,53.85,53.76,53.8,102986.0,47.8387,47.8742,47.7942,47.8298,102986.0
2022-05-26 11:00:00,53.8,53.82,53.73,53.77,128518.0,47.8298,47.8475,47.7675,47.8031,128518.0
2022-05-26 11:05:00,53.78,53.78,53.74,53.78,174147.0,47.812,47.812,47.7764,47.812,174147.0
2022-05-26 11:10:00,53.78,53.78,53.72,53.77,130852.0,47.812,47.812,47.7586,47.8031,130852.0
2022-05-26 11:15:00,53.77,53.78,53.66,53.73,188054.0,47.8031,47.812,47.7053,47.7675,188054.0
2022-05-26 11:20:00,53.73,53.74,53.61,53.68,199694.0,47.7675,47.7764,47.6608,47.7231,199694.0
2022-05-26 11:25:00,53.68,53.71,53.58,53.7,151969.0,47.7231,47.7498,47.6342,47.7409,151969.0
2022-05-26 11:30:00,53.71,53.73,53.62,53.66,204337.0,47.7498,47.7675,47.6697,47.7053,204337.0
2022-05-26 11:35:00,53.66,53.75,53.65,53.74,188474.0,47.7053,47.7853,47.6964,47.7764,188474.0
2022-05-26 11:40:00,53.75,53.78,53.65,53.67,153492.0,47.7853,47.812,47.6964,47.7142,153492.0
2022-05-26 11:45:00,53.68,53.73,53.67,53.7,233419.0,47.7231,47.7675,47.7142,47.7409,233419.0
2022-05-26 11:50:00,53.7,53.71,53.59,53.66,228517.0,47.7409,47.7498,47.6431,47.7053,228517.0
2022-05-26 11:55:00,53.68,53.82,53.67,53.79,197091.0,47.7231,47.8475,47.7142,47.8209,197091.0
2022-05-26 12:00:00,53.78,53.9,53.76,53.89,136885.0,47.812,47.9187,47.7942,47.9098,136885.0
2022-05-26 12:05:00,53.9,53.9,53.8,53.85,96487.0,47.9187,47.9187,47.8298,47.8742,96487.0
2022-05-26 12:10:00,53.85,53.95,53.83,53.93,181441.0,47.8742,47.9631,47.8564,47.9453,181441.0
2022-05-26 12:15:00,53.94,53.95,53.88,53.93,190642.0,47.9542,47.9631,47.9009,47.9453,190642.0
2022-05-26 12:20:00,53.93,54.0,53.92,53.97,157567.0,47.9453,48.0076,47.9364,47.9809,157567.0
2022-05-26 12:25:00,53.97,54.0,53.93,53.97,209713.0,47.9809,48.0076,47.9453,47.9809,209713.0
2022-05-26 12:30:00,53.97,54.04,53.96,53.98,301880.0,47.9809,48.0431,47.972,47.9898,301880.0
2022-05-26 12:35:00,53.99,54.0,53.95,53.95,101144.0,47.9987,48.0076,47.9631,47.9631,101144.0
2022-05-26 12:40:00,53.96,54.14,53.95,54.14,243725.0,47.972,48.132,47.9631,48.132,243725.0
2022-05-26 12:45:00,54.13,54.14,54.06,54.11,143573.0,48.1231,48.132,48.0609,48.1054,143573.0
2022-05-26 12:50:00,54.11,54.11,54.06,54.11,193273.0,48.1054,48.1054,48.0609,48.1054,193273.0
2022-05-26 12:55:00,54.1,54.2,54.09,54.14,380619.0,48.0965,48.1854,48.0876,48.132,380619.0
2022-05-26 13:00:00,54.15,54.17,54.11,54.16,107444.0,48.1409,48.1587,48.1054,48.1498,107444.0
2022-05-26 13:05:00,54.16,54.23,54.15,54.22,162416.0,48.1498,48.212,48.1409,48.2032,162416.0
2022-05-26 13:10:00,54.23,54.23,54.11,54.19,194724.0,48.212,48.212,48.1054,48.1765,194724.0
2022-05-26 13:15:00,54.19,54.19,54.07,54.15,189879.0,48.1765,48.1765,48.0698,48.1409,189879.0
2022-05-26 13:20:00,54.15,54.22,54.14,54.17,198126.0,48.1409,48.2032,48.132,48.1587,198126.0
2022-05-26 13:25:00,54.16,54.25,54.12,54.18,177516.0,48.1498,48.2298,48.1143,48.1676,177516.0
2022-05-26 13:30:00,54.18,54.19,54.14,54.15,73453.0,48.1676,48.1765,48.132,48.1409,73453.0
2022-05-26 13:35:00,54.15,54.15,54.08,54.11,86627.0,48.1409,48.1409,48.0787,48.1054,86627.0
2022-05-26 13:40:00,54.1,54.13,54.06,54.1,117271.0,48.0965,48.1231,48.0609,48.0965,117271.0
2022-05-26 13:45:00,54.11,54.13,54.07,54.11,113808.0,48.1054,48.1231,48.0698,48.1054,113808.0
2022-05-26 13:50:00,54.12,54.13,54.09,54.12,113629.0,48.1143,48.1231,48.0876,48.1143,113629.0
2022-05-26 13:55:00,54.12,54.22,54.03,54.21,245093.0,48.1143,48.2032,48.0342,48.1943,245093.0
2022-05-26 14:00:00,54.21,54.23,54.12,54.16,111441.0,48.1943,48.212,48.1143,48.1498,111441.0
2022-05-26 14:05:00,54.16,54.19,54.09,54.12,110876.0,48.1498,48.1765,48.0876,48.1143,110876.0
2022-05-26 14:10:00,54.12,54.14,54.07,54.14,109805.0,48.1143,48.132,48.0698,48.132,109805.0
2022-05-26 14:15:00,54.14,54.16,54.1,54.1,166953.0,48.132,48.1498,48.0965,48.0965,166953.0
2022-05-26 14:20:00,54.11,54.21,54.1,54.2,164265.0,48.1054,48.1943,48.0965,48.1854,164265.0
2022-05-26 14:25:00,54.19,54.21,54.13,54.18,156262.0,48.1765,48.1943,48.1231,48.1676,156262.0
2022-05-26 14:30:00,54.18,54.19,54.11,54.11,180210.0,48.1676,48.1765,48.1054,48.1054,180210.0
2022-05-26 14:35:00,54.12,54.12,54.01,54.07,112826.0,48.1143,48.1143,48.0165,48.0698,112826.0
2022-05-26 14:40:00,54.07,54.07,54.01,54.01,95818.0,48.0698,48.0698,48.0165,48.0165,95818.0
2022-05-26 14:45:00,54.02,54.06,53.97,54.0,138334.0,48.0254,48.0609,47.9809,48.0076,138334.0
2022-05-26 14:50:00,54.0,54.07,53.99,54.04,95323.0,48.0076,48.0698,47.9987,48.0431,95323.0
2022-05-26 14:55:00,54.03,54.1,54.01,54.06,81971.0,48.0342,48.0965,48.0165,48.0609,81971.0
2022-05-26 15:00:00,54.05,54.07,53.93,53.96,97377.0,48.052,48.0698,47.9453,47.972,97377.0
2022-05-26 15:05:00,53.97,54.07,53.95,54.03,124031.0,47.9809,48.0698,47.9631,48.0342,124031.0
2022-05-26 15:10:00,54.02,54.04,53.93,53.96,115605.0,48.0254,48.0431,47.9453,47.972,115605.0
2022-05-26 15:15:00,53.96,53.99,53.89,53.98,133438.0,47.972,47.9987,47.9098,47.9898,133438.0
2022-05-26 15:20:00,53.98,54.02,53.96,54.01,127590.0,47.9898,48.0254,47.972,48.0165,127590.0
2022-05-26 15:25:00,54.01,54.11,53.99,54.08,175186.0,48.0165,48.1054,47.9987,48.0787,175186.0
2022-05-26 15:30:00,54.07,54.16,54.06,54.16,183457.0,48.0698,48.1498,48.0609,48.1498,183457.0
2022-05-26 15:35:00,54.16,54.17,54.11,54.14,206191.0,48.1498,48.1587,48.1054,48.132,206191.0
2022-05-26 15:40:00,54.14,54.18,54.12,54.15,233035.0,48.132,48.1676,48.1143,48.1409,233035.0
2022-05-26 15:45:00,54.15,54.22,54.1,54.21,388740.0,48.1409,48.2032,48.0965,48.1943,388740.0
2022-05-26 15:50:00,54.21,54.25,54.1,54.1,547579.0,48.1943,48.2298,48.0965,48.0965,547579.0
2022-05-26 15:55:00,54.11,54.14,54.03,54.1,952945.0,48.1054,48.132,48.0342,48.0965,952945.0
2022-05-27 09:30:00,54.0,54.0,53.35,53.41,923825.0,48.0076,48.0076,47.4297,47.483,923825.0
2022-05-27 09:35:00,53.41,53.44,53.23,53.37,678683.0,47.483,47.5097,47.323,47.4475,678683.0
2022-05-27 09:40:00,53.36,53.55,53.23,53.4,452447.0,47.4386,47.6075,47.323,47.4742,452447.0
2022-05-27 09:45:00,53.39,53.62,53.39,53.6,275061.0,47.4653,47.6697,47.4653,47.652,275061.0
2022-05-27 09:50:00,53.6,53.74,53.56,53.67,313813.0,47.652,47.7764,47.6164,47.7142,313813.0
2022-05-27 09:55:00,53.67,53.74,53.55,53.64,221932.0,47.7142,47.7764,47.6075,47.6875,221932.0
2022-05-27 10:00:00,53.64,53.72,53.5,53.54,272995.0,47.6875,47.7586,47.5631,47.5986,272995.0
2022-05-27 10:05:00,53.55,53.57,53.41,53.55,217829.0,47.6075,47.6253,47.483,47.6075,217829.0
2022-05-27 10:10:00,53.54,53.64,53.51,53.59,207921.0,47.5986,47.6875,47.5719,47.6431,207921.0
2022-05-27 10:15:00,53.59,53.74,53.59,53.69,230726.0,47.6431,47.7764,47.6431,47.732,230726.0
2022-05-27 10:20:00,53.69,53.77,53.66,53.69,137436.0,47.732,47.8031,47.7053,47.732,137436.0
2022-05-27 10:25:00,53.69,53.7,53.52,53.53,251615.0,47.732,47.7409,47.5808,47.5897,251615.0
2022-05-27 10:30:00,53.54,53.57,53.45,53.46,169196.0,47.5986,47.6253,47.5186,47.5275,169196.0
2022-05-27 10:35:00,53.46,53.49,53.35,53.35,223289.0,47.5275,47.5542,47.4297,47.4297,223289.0
2022-05-27 10:40:00,53.36,53.4,53.29,53.38,249154.0,47.4386,47.4742,47.3764,47.4564,249154.0
2022-05-27 10:45:00,53.38,53.42,53.29,53.38,163370.0,47.4564,47.4919,47.3764,47.4564,163370.0
2022-05-27 10:50:00,53.39,53.4,53.3,53.33,141816.0,47.4653,47.4742,47.3853,47.4119,141816.0
2022-05-27 10:55:00,53.32,53.33,53.15,53.16,201820.0,47.403,47.4119,47.2519,47.2608,201820.0
2022-05-27 11:00:00,53.16,53.18,53.07,53.13,227293.0,47.2608,47.2786,47.1808,47.2341,227293.0
2022-05-27 11:05:00,53.13,53.24,53.12,53.2,199057.0,47.2341,47.3319,47.2252,47.2963,199057.0
2022-05-27 11:10:00,53.2,53.33,53.19,53.32,162549.0,47.2963,47.4119,47.2875,47.403,162549.0
2022-05-27 11:15:00,53.33,53.38,53.3,53.37,113341.0,47.4119,47.4564,47.3853,47.4475,113341.0
2022-05-27 11:20:00,53.38,53.41,53.32,53.38,188923.0,47.4564,47.483,47.403,47.4564,188923.0
2022-05-27 11:25:00,53.37,53.44,53.31,53.44,150909.0,47.4475,47.5097,47.3941,47.5097,150909.0
2022-05-27 11:30:00,53.44,53.52,53.4,53.41,248838.0,47.5097,47.5808,47.4742,47.483,248838.0
2022-05-27 11:35:00,53.41,53.47,53.37,53.42,171642.0,47.483,47.5364,47.4475,47.4919,171642.0
2022-05-27 11:40:00,53.41,53.57,53.4,53.5,144249.0,47.483,47.6253,47.4742,47.5631,144249.0
2022-05-27 11:45:00,53.51,53.57,53.48,53.55,157087.0,47.5719,47.6253,47.5453,47.6075,157087.0
2022-05-27 11:50:00,53.54,53.56,53.52,53.54,77182.0,47.5986,47.6164,47.5808,47.5986,77182.0
2022-05-27 11:55:00,53.54,53.56,53.5,53.51,101392.0,47.5986,47.6164,47.5631,47.5719,101392.0
2022-05-27 12:00:00,53.51,53.62,53.49,53.62,138072.0,47.5719,47.6697,47.5542,47.6697,138072.0
2022-05-27 12:05:00,53.61,53.63,53.48,53.48,96536.0,47.6608,47.6786,47.5453,47.5453,96536.0
2022-05-27 12:10:00,53.47,53.52,53.45,53.5,107437.0,47.5364,47.5808,47.5186,47.5631,107437.0
2022-05-27 12:15:00,53.5,53.51,53.42,53.46,82693.0,47.5631,47.5719,47.4919,47.5275,82693.0
2022-05-27 12:20:00,53.46,53.5,53.4,53.4,82788.0,47.5275,47.5631,47.4742,47.4742,82788.0
2022-05-27 12:25:00,53.4,53.43,53.38,53.41,75725.0,47.4742,47.5008,47.4564,47.483,75725.0
2022-05-27 12:30:00,53.42,53.43,53.33,53.35,126129.0,47.4919,47.5008,47.4119,47.4297,126129.0
2022-05-27 12:35:00,53.35,53.4,53.32,53.39,104089.0,47.4297,47.4742,47.403,47.4653,104089.0
2022-05-27 12:40:00,53.38,53.41,53.36,53.39,82648.0,47.4564,47.483,47.4386,47.4653,82648.0
2022-05-27 12:45:00,53.4,53.41,53.32,53.32,121607.0,47.4742,47.483,47.403,47.403,121607.0
2022-05-27 12:50:00,53.33,53.38,53.3,53.37,85552.0,47.4119,47.4564,47.3853,47.4475,85552.0
2022-05-27 12:55:00,53.37,53.39,53.35,53.36,79782.0,47.4475,47.4653,47.4297,47.4386,79782.0
2022-05-27 13:00:00,53.36,53.37,53.28,53.32,136072.0,47.4386,47.4475,47.3675,47.403,136072.0
2022-05-27 13:05:00,53.32,53.38,53.3,53.37,79084.0,47.403,47.4564,47.3853,47.4475,79084.0
2022-05-27 13:10:00,53.37,53.38,53.3,53.31,147654.0,47.4475,47.4564,47.3853,47.3941,147654.0
2022-05-27 13:15:00,53.3,53.31,53.26,53.3,76636.0,47.3853,47.3941,47.3497,47.3853,76636.0
2022-05-27 13:20:00,53.29,53.3,53.19,53.2,132782.0,47.3764,47.3853,47.2875,47.2963,132782.0
2022-05-27 13:25:00,53.19,53.2,53.15,53.19,134616.0,47.2875,47.2963,47.2519,47.2875,134616.0
2022-05-27 13:30:00,53.19,53.21,53.17,53.17,88395.0,47.2875,47.3052,47.2697,47.2697,88395.0
2022-05-27 13:35:00,53.17,53.19,53.14,53.17,138478.0,47.2697,47.2875,47.243,47.2697,138478.0
2022-05-27 13:40:00,53.17,53.17,53.12,53.14,172285.0,47.2697,47.2697,47.2252,47.243,172285.0
2022-05-27 13:45:00,53.14,53.16,53.06,53.1,242485.0,47.243,47.2608,47.1719,47.2074,242485.0
2022-05-27 13:50:00,53.09,53.11,53.04,53.05,102418.0,47.1986,47.2163,47.1541,47.163,102418.0
2022-05-27 13:55:00,53.04,53.15,53.03,53.14,128099.0,47.1541,47.2519,47.1452,47.243,128099.0
2022-05-27 14:00:00,53.15,53.21,53.11,53.2,185058.0,47.2519,47.3052,47.2163,47.2963,185058.0
2022-05-27 14:05:00,53.2,53.26,53.18,53.26,101015.0,47.2963,47.3497,47.2786,47.3497,101015.0
2022-05-27 14:10:00,53.26,53.26,53.21,53.22,94721.0,47.3497,47.3497,47.3052,47.3141,94721.0
2022-05-27 14:15:00,53.22,53.25,53.2,53.25,99584.0,47.3141,47.3408,47.2963,47.3408,99584.0
2022-05-27 14:20:00,53.24,53.26,53.22,53.24,94601.0,47.3319,47.3497,47.3141,47.3319,94601.0
2022-05-27 14:25:00,53.24,53.3,53.23,53.28,139532.0,47.3319,47.3853,47.323,47.3675,139532.0
2022-05-27 14:30:00,53.28,53.31,53.27,53.3,84710.0,47.3675,47.3941,47.3586,47.3853,84710.0
2022-05-27 14:35:00,53.3,53.32,53.24,53.24,137353.0,47.3853,47.403,47.3319,47.3319,137353.0
2022-05-27 14:40:00,53.25,53.28,53.24,53.27,128857.0,47.3408,47.3675,47.3319,47.3586,128857.0
2022-05-27 14:45:00,53.27,53.3,53.26,53.27,64681.0,47.3586,47.3853,47.3497,47.3586,64681.0
2022-05-27 14:50:00,53.27,53.28,53.22,53.26,105108.0,47.3586,47.3675,47.3141,47.3497,105108.0
2022-05-27 14:55:00,53.26,53.36,53.25,53.33,188367.0,47.3497,47.4386,47.3408,47.4119,188367.0
2022-05-27 15:00:00,53.34,53.37,53.3,53.37,159272.0,47.4208,47.4475,47.3853,47.4475,159272.0
2022-05-27 15:05:00,53.37,53.43,53.35,53.43,162104.0,47.4475,47.5008,47.4297,47.5008,162104.0
2022-05-27 15:10:00,53.43,53.46,53.4,53.45,127691.0,47.5008,47.5275,47.4742,47.5186,127691.0
2022-05-27 15:15:00,53.45,53.48,53.42,53.44,103156.0,47.5186,47.5453,47.4919,47.5097,103156.0
2022-05-27 15:20:00,53.45,53.54,53.44,53.53,203498.0,47.5186,47.5986,47.5097,47.5897,203498.0
2022-05-27 15:25:00,53.54,53.55,53.51,53.52,213152.0,47.5986,47.6075,47.5719,47.5808,213152.0
2022-05-27 15:30:00,53.53,53.65,53.52,53.59,480531.0,47.5897,47.6964,47.5808,47.6431,480531.0
2022-05-27 15:35:00,53.59,53.59,53.46,53.51,220496.0,47.6431,47.6431,47.5275,47.5719,220496.0
2022-05-27 15:40:00,53.51,53.57,53.47,53.57,239125.0,47.5719,47.6253,47.5364,47.6253,239125.0
2022-05-27 15:45:00,53.57,53.58,53.53,53.58,339242.0,47.6253,47.6342,47.5897,47.6342,339242.0
2022-05-27 15:50:00,53.58,53.64,53.48,53.58,646268.0,47.6342,47.6875,47.5453,47.6342,646268.0
2022-05-27 15:55:00,53.58,53.65,53.56,53.63,1165149.0,47.6342,47.6964,47.6164,47.6786,1165149.0
2022-05-31 09:30:00,53.05,53.09,52.44,52.8,1240258.0,47.163,47.1986,46.6207,46.9407,1240258.0
2022-05-31 09:35:00,52.78,52.88,52.54,52.66,388078.0,46.923,47.0119,46.7096,46.8163,388078.0
2022-05-31 09:40:00,52.65,52.8,52.61,52.74,413528.0,46.8074,46.9407,46.7718,46.8874,413528.0
2022-05-31 09:45:00,52.74,53.25,52.74,53.22,280644.0,46.8874,47.3408,46.8874,47.3141,280644.0
2022-05-31 09:50:00,53.23,53.57,53.19,53.53,435798.0,47.323,47.6253,47.2875,47.5897,435798.0
2022-05-31 09:55:00,53.52,53.69,53.5,53.56,322368.0,47.5808,47.732,47.5631,47.6164,322368.0
2022-05-31 10:00:00,53.54,53.63,53.27,53.28,274689.0,47.5986,47.6786,47.3586,47.3675,274689.0
2022-05-31 10:05:00,53.27,53.43,53.25,53.33,185412.0,47.3586,47.5008,47.3408,47.4119,185412.0
2022-05-31 10:10:00,53.32,53.47,53.26,53.45,113598.0,47.403,47.5364,47.3497,47.5186,113598.0
2022-05-31 10:15:00,53.47,53.69,53.46,53.68,252558.0,47.5364,47.732,47.5275,47.7231,252558.0
2022-05-31 10:20:00,53.69,53.86,53.68,53.7,181748.0,47.732,47.8831,47.7231,47.7409,181748.0
2022-05-31 10:25:00,53.71,53.71,53.52,53.52,115287.0,47.7498,47.7498,47.5808,47.5808,115287.0
2022-05-31 10:30:00,53.52,53.63,53.25,53.27,251692.0,47.5808,47.6786,47.3408,47.3586,251692.0
2022-05-31 10:35:00,53.27,53.29,53.13,53.22,182571.0,47.3586,47.3764,47.2341,47.3141,182571.0
2022-05-31 10:40:00,53.22,53.29,53.15,53.24,200081.0,47.3141,47.3764,47.2519,47.3319,200081.0
2022-05-31 10:45:00,53.24,53.38,53.21,53.32,188891.0,47.3319,47.4564,47.3052,47.403,188891.0
2022-05-31 10:50:00,53.31,53.47,53.3,53.41,149615.0,47.3941,47.5364,47.3853,47.483,149615.0
2022-05-31 10:55:00,53.41,53.42,53.25,53.28,106129.0,47.483,47.4919,47.3408,47.3675,106129.0
2022-05-31 11:00:00,53.28,53.37,53.23,53.31,158476.0,47.3675,47.4475,47.323,47.3941,158476.0
2022-05-31 11:05:00,53.31,53.31,53.12,53.15,106521.0,47.3941,47.3941,47.2252,47.2519,106521.0
2022-05-31 11:10:00,53.16,53.25,53.1,53.11,112664.0,47.2608,47.3408,47.2074,47.2163,112664.0
2022-05-31 11:15:00,53.12,53.19,53.07,53.14,154383.0,47.2252,47.2875,47.1808,47.243,154383.0
2022-05-31 11:20:00,53.13,53.23,53.11,53.16,87096.0,47.2341,47.323,47.2163,47.2608,87096.0
2022-05-31 11:25:00,53.16,53.28,53.12,53.2,109611.0,47.2608,47.3675,47.2252,47.2963,109611.0
2022-05-31 11:30:00,53.19,53.33,53.14,53.23,168622.0,47.2875,47.4119,47.243,47.323,168622.0
2022-05-31 11:35:00,53.24,53.32,53.17,53.32,136368.0,47.3319,47.403,47.2697,47.403,136368.0
2022-05-31 11:40:00,53.32,53.39,53.27,53.37,111661.0,47.403,47.4653,47.3586,47.4475,111661.0
2022-05-31 11:45:00,53.38,53.46,53.38,53.45,106096.0,47.4564,47.5275,47.4564,47.5186,106096.0
2022-05-31 11:50:00,53.45,53.56,53.43,53.53,99687.0,47.5186,47.6164,47.5008,47.5897,99687.0
2022-05-31 11:55:00,53.53,53.59,53.5,53.55,71965.0,47.5897,47.6431,47.5631,47.6075,71965.0
2022-05-31 12:00:00,53.56,53.67,53.53,53.63,132664.0,47.6164,47.7142,47.5897,47.6786,132664.0
2022-05-31 12:05:00,53.63,53.63,53.49,53.49,94479.0,47.6786,47.6786,47.5542,47.5542,94479.0
2022-05-31 12:10:00,53.5,53.53,53.38,53.38,116275.0,47.5631,47.5897,47.4564,47.4564,116275.0
2022-05-31 12:15:00,53.37,53.39,53.27,53.33,81805.0,47.4475,47.4653,47.3586,47.4119,81805.0
2022-05-31 12:20:00,53.34,53.36,53.28,53.32,97583.0,47.4208,47.4386,47.3675,47.403,97583.0
2022-05-31 12:25:00,53.33,53.37,53.32,53.36,73962.0,47.4119,47.4475,47.403,47.4386,73962.0
2022-05-31 12:30:00,53.37,53.42,53.34,53.39,85751.0,47.4475,47.4919,47.4208,47.4653,85751.0
2022-05-31 12:35:00,53.38,53.46,53.32,53.43,156059.0,47.4564,47.5275,47.403,47.5008,156059.0
2022-05-31 12:40:00,53.43,53.5,53.41,53.41,86309.0,47.5008,47.5631,47.483,47.483,86309.0
2022-05-31 12:45:00,53.41,53.49,53.39,53.48,78577.0,47.483,47.5542,47.4653,47.5453,78577.0
2022-05-31 12:50:00,53.48,53.57,53.47,53.57,80032.0,47.5453,47.6253,47.5364,47.6253,80032.0
2022-05-31 12:55:00,53.58,53.59,53.46,53.46,86649.0,47.6342,47.6431,47.5275,47.5275,86649.0
2022-05-31 13:00:00,53.47,53.51,53.36,53.43,86988.0,47.5364,47.5719,47.4386,47.5008,86988.0
2022-05-31 13:05:00,53.43,53.57,53.43,53.55,91101.0,47.5008,47.6253,47.5008,47.6075,91101.0
2022-05-31 13:10:00,53.54,53.54,53.41,53.43,68735.0,47.5986,47.5986,47.483,47.5008,68735.0
2022-05-31 13:15:00,53.43,53.43,53.3,53.36,171538.0,47.5008,47.5008,47.3853,47.4386,171538.0
2022-05-31 13:20:00,53.36,53.37,53.31,53.34,71359.0,47.4386,47.4475,47.3941,47.4208,71359.0
2022-05-31 13:25:00,53.33,53.38,53.27,53.3,101347.0,47.4119,47.4564,47.3586,47.3853,101347.0
2022-05-31 13:30:00,53.3,53.41,53.29,53.41,100847.0,47.3853,47.483,47.3764,47.483,100847.0
2022-05-31 13:35:00,53.41,53.44,53.33,53.36,159679.0,47.483,47.5097,47.4119,47.4386,159679.0
2022-05-31 13:40:00,53.36,53.48,53.34,53.48,94114.0,47.4386,47.5453,47.4208,47.5453,94114.0
2022-05-31 13:45:00,53.47,53.51,53.38,53.44,105229.0,47.5364,47.5719,47.4564,47.5097,105229.0
2022-05-31 13:50:00,53.44,53.56,53.42,53.53,215567.0,47.5097,47.6164,47.4919,47.5897,215567.0
2022-05-31 13:55:00,53.53,53.61,53.51,53.58,143419.0,47.5897,47.6608,47.5719,47.6342,143419.0
2022-05-31 14:00:00,53.58,53.58,53.48,53.48,136517.0,47.6342,47.6342,47.5453,47.5453,136517.0
2022-05-31 14:05:00,53.48,53.52,53.44,53.52,168857.0,47.5453,47.5808,47.5097,47.5808,168857.0
2022-05-31 14:10:00,53.52,53.54,53.48,53.51,93990.0,47.5808,47.5986,47.5453,47.5719,93990.0
2022-05-31 14:15:00,53.5,53.58,53.49,53.58,98642.0,47.5631,47.6342,47.5542,47.6342,98642.0
2022-05-31 14:20:00,53.58,53.63,53.46,53.54,148225.0,47.6342,47.6786,47.5275,47.5986,148225.0
2022-05-31 14:25:00,53.53,53.54,53.44,53.5,75532.0,47.5897,47.5986,47.5097,47.5631,75532.0
2022-05-31 14:30:00,53.5,53.54,53.42,53.43,148761.0,47.5631,47.5986,47.4919,47.5008,148761.0
2022-05-31 14:35:00,53.43,53.48,53.39,53.44,123057.0,47.5008,47.5453,47.4653,47.5097,123057.0
2022-05-31 14:40:00,53.44,53.45,53.31,53.32,191197.0,47.5097,47.5186,47.3941,47.403,191197.0
2022-05-31 14:45:00,53.32,53.32,53.18,53.2,134471.0,47.403,47.403,47.2786,47.2963,134471.0
2022-05-31 14:50:00,53.2,53.22,53.11,53.12,126825.0,47.2963,47.3141,47.2163,47.2252,126825.0
2022-05-31 14:55:00,53.12,53.2,53.07,53.16,181807.0,47.2252,47.2963,47.1808,47.2608,181807.0
2022-05-31 15:00:00,53.17,53.19,53.04,53.13,175854.0,47.2697,47.2875,47.1541,47.2341,175854.0
2022-05-31 15:05:00,53.13,53.24,53.1,53.22,144009.0,47.2341,47.3319,47.2074,47.3141,144009.0
2022-05-31 15:10:00,53.21,53.27,53.12,53.26,141257.0,47.3052,47.3586,47.2252,47.3497,141257.0
2022-05-31 15:15:00,53.26,53.41,53.23,53.23,177748.0,47.3497,47.483,47.323,47.323,177748.0
2022-05-31 15:20:00,53.24,53.4,53.22,53.37,119666.0,47.3319,47.4742,47.3141,47.4475,119666.0
2022-05-31 15:25:00,53.37,53.47,53.36,53.45,141607.0,47.4475,47.5364,47.4386,47.5186,141607.0
2022-05-31 15:30:00,53.45,53.58,53.45,53.52,360010.0,47.5186,47.6342,47.5186,47.5808,360010.0
2022-05-31 15:35:00,53.51,53.65,53.49,53.6,223428.0,47.5719,47.6964,47.5542,47.652,223428.0
2022-05-31 15:40:00,53.6,53.67,53.58,53.6,271880.0,47.652,47.7142,47.6342,47.652,271880.0
2022-05-31 15:45:00,53.6,53.68,53.58,53.62,324070.0,47.652,47.7231,47.6342,47.6697,324070.0
2022-05-31 15:50:00,53.61,53.76,53.59,53.6,967678.0,47.6608,47.7942,47.6431,47.652,967678.0
2022-05-31 15:55:00,53.61,53.61,53.28,53.42,1304148.0,47.6608,47.6608,47.3675,47.4919,1304148.0
2022-06-01 09:30:00,53.5,53.75,53.16,53.23,646669.0,47.5631,47.7853,47.2608,47.323,646669.0
2022-06-01 09:35:00,53.23,53.58,53.2,53.33,415041.0,47.323,47.6342,47.2963,47.4119,415041.0
2022-06-01 09:40:00,53.34,53.5,53.33,53.44,225905.0,47.4208,47.5631,47.4119,47.5097,225905.0
2022-06-01 09:45:00,53.45,53.49,53.22,53.24,241704.0,47.5186,47.5542,47.3141,47.3319,241704.0
2022-06-01 09:50:00,53.25,53.31,53.08,53.14,302017.0,47.3408,47.3941,47.1897,47.243,302017.0
2022-06-01 09:55:00,53.15,53.22,52.97,53.09,283696.0,47.2519,47.3141,47.0919,47.1986,283696.0
2022-06-01 10:00:00,53.09,53.43,53.07,53.24,292219.0,47.1986,47.5008,47.1808,47.3319,292219.0
2022-06-01 10:05:00,53.22,53.24,52.93,52.99,200806.0,47.3141,47.3319,47.0563,47.1097,200806.0
2022-06-01 10:10:00,52.99,53.07,52.8,52.82,286498.0,47.1097,47.1808,46.9407,46.9585,286498.0
2022-06-01 10:15:00,52.81,52.84,52.59,52.64,325920.0,46.9496,46.9763,46.754,46.7985,325920.0
2022-06-01 10:20:00,52.64,52.69,52.4,52.44,460194.0,46.7985,46.8429,46.5851,46.6207,460194.0
2022-06-01 10:25:00,52.43,52.51,52.35,52.37,228484.0,46.6118,46.6829,46.5407,46.5585,228484.0
2022-06-01 10:30:00,52.37,52.45,52.22,52.23,304205.0,46.5585,46.6296,46.4251,46.434,304205.0
2022-06-01 10:35:00,52.23,52.27,52.18,52.24,268847.0,46.434,46.4696,46.3895,46.4429,268847.0
2022-06-01 10:40:00,52.25,52.34,52.2,52.25,200610.0,46.4518,46.5318,46.4073,46.4518,200610.0
2022-06-01 10:45:00,52.24,52.3,52.2,52.23,140491.0,46.4429,46.4962,46.4073,46.434,140491.0
2022-06-01 10:50:00,52.23,52.44,52.22,52.42,163395.0,46.434,46.6207,46.4251,46.6029,163395.0
2022-06-01 10:55:00,52.41,52.54,52.39,52.53,224724.0,46.594,46.7096,46.5762,46.7007,224724.0
2022-06-01 11:00:00,52.53,52.53,52.36,52.38,127152.0,46.7007,46.7007,46.5496,46.5673,127152.0
2022-06-01 11:05:00,52.38,52.41,52.26,52.28,161950.0,46.5673,46.594,46.4607,46.4784,161950.0
2022-06-01 11:10:00,52.29,52.43,52.29,52.43,199870.0,46.4873,46.6118,46.4873,46.6118,199870.0
2022-06-01 11:15:00,52.42,52.43,52.22,52.3,167551.0,46.6029,46.6118,46.4251,46.4962,167551.0
2022-06-01 11:20:00,52.3,52.3,52.15,52.21,176374.0,46.4962,46.4962,46.3629,46.4162,176374.0
2022-06-01 11:25:00,52.21,52.25,52.07,52.25,184272.0,46.4162,46.4518,46.2917,46.4518,184272.0
2022-06-01 11:30:00,52.24,52.29,52.11,52.14,257508.0,46.4429,46.4873,46.3273,46.354,257508.0
2022-06-01 11:35:00,52.14,52.2,52.05,52.09,142224.0,46.354,46.4073,46.274,46.3095,142224.0
2022-06-01 11:40:00,52.09,52.09,52.01,52.05,180484.0,46.3095,46.3095,46.2384,46.274,180484.0
2022-06-01 11:45:00,52.05,52.08,51.89,51.89,307726.0,46.274,46.3006,46.1317,46.1317,307726.0
2022-06-01 11:50:00,51.9,52.01,51.84,51.94,280808.0,46.1406,46.2384,46.0873,46.1762,280808.0
2022-06-01 11:55:00,51.94,52.0,51.9,51.95,123281.0,46.1762,46.2295,46.1406,46.1851,123281.0
2022-06-01 12:00:00,51.95,51.96,51.84,51.92,181274.0,46.1851,46.194,46.0873,46.1584,181274.0
2022-06-01 12:05:00,51.91,52.0,51.89,51.9,163204.0,46.1495,46.2295,46.1317,46.1406,163204.0
2022-06-01 12:10:00,51.9,51.9,51.8,51.85,214360.0,46.1406,46.1406,46.0517,46.0962,214360.0
2022-06-01 12:15:00,51.85,52.01,51.85,51.95,200504.0,46.0962,46.2384,46.0962,46.1851,200504.0
2022-06-01 12:20:00,51.94,52.07,51.91,52.05,95476.0,46.1762,46.2917,46.1495,46.274,95476.0
2022-06-01 12:25:00,52.05,52.06,51.94,51.95,90043.0,46.274,46.2829,46.1762,46.1851,90043.0
2022-06-01 12:30:00,51.94,52.07,51.93,52.02,101500.0,46.1762,46.2917,46.1673,46.2473,101500.0
2022-06-01 12:35:00,52.02,52.08,51.98,52.01,88073.0,46.2473,46.3006,46.2117,46.2384,88073.0
2022-06-01 12:40:00,52.01,52.06,51.9,51.91,122852.0,46.2384,46.2829,46.1406,46.1495,122852.0
2022-06-01 12:45:00,51.91,51.95,51.82,51.85,153560.0,46.1495,46.1851,46.0695,46.0962,153560.0
2022-06-01 12:50:00,51.85,51.86,51.73,51.86,225791.0,46.0962,46.105,45.9895,46.105,225791.0
2022-06-01 12:55:00,51.85,51.94,51.81,51.87,195753.0,46.0962,46.1762,46.0606,46.1139,195753.0
2022-06-01 13:00:00,51.87,51.96,51.81,51.85,144725.0,46.1139,46.194,46.0606,46.0962,144725.0
2022-06-01 13:05:00,51.85,51.97,51.84,51.97,149887.0,46.0962,46.2028,46.0873,46.2028,149887.0
2022-06-01 13:10:00,51.96,52.01,51.9,51.91,87255.0,46.194,46.2384,46.1406,46.1495,87255.0
2022-06-01 13:15:00,51.92,52.18,51.92,52.17,214924.0,46.1584,46.3895,46.1584,46.3806,214924.0
2022-06-01 13:20:00,52.16,52.28,52.16,52.21,160477.0,46.3718,46.4784,46.3718,46.4162,160477.0
2022-06-01 13:25:00,52.22,52.37,52.21,52.33,145567.0,46.4251,46.5585,46.4162,46.5229,145567.0
2022-06-01 13:30:00,52.32,52.37,52.24,52.36,134377.0,46.514,46.5585,46.4429,46.5496,134377.0
2022-06-01 13:35:00,52.35,52.46,52.33,52.45,110628.0,46.5407,46.6385,46.5229,46.6296,110628.0
2022-06-01 13:40:00,52.45,52.49,52.4,52.47,120720.0,46.6296,46.6651,46.5851,46.6474,120720.0
2022-06-01 13:45:00,52.46,52.52,52.41,52.48,136919.0,46.6385,46.6918,46.594,46.6562,136919.0
2022-06-01 13:50:00,52.47,52.51,52.42,52.43,96848.0,46.6474,46.6829,46.6029,46.6118,96848.0
2022-06-01 13:55:00,52.42,52.53,52.41,52.43,128396.0,46.6029,46.7007,46.594,46.6118,128396.0
2022-06-01 14:00:00,52.44,52.6,52.41,52.59,145477.0,46.6207,46.7629,46.594,46.754,145477.0
2022-06-01 14:05:00,52.59,52.62,52.46,52.52,155416.0,46.754,46.7807,46.6385,46.6918,155416.0
2022-06-01 14:10:00,52.53,52.55,52.46,52.55,75001.0,46.7007,46.7185,46.6385,46.7185,75001.0
2022-06-01 14:15:00,52.55,52.57,52.35,52.4,396595.0,46.7185,46.7363,46.5407,46.5851,396595.0
2022-06-01 14:20:00,52.39,52.59,52.39,52.56,167200.0,46.5762,46.754,46.5762,46.7274,167200.0
2022-06-01 14:25:00,52.57,52.74,52.55,52.7,307341.0,46.7363,46.8874,46.7185,46.8518,307341.0
2022-06-01 14:30:00,52.69,52.76,52.69,52.73,109863.0,46.8429,46.9052,46.8429,46.8785,109863.0
2022-06-01 14:35:00,52.73,52.75,52.64,52.65,88243.0,46.8785,46.8963,46.7985,46.8074,88243.0
2022-06-01 14:40:00,52.65,52.82,52.64,52.82,137971.0,46.8074,46.9585,46.7985,46.9585,137971.0
2022-06-01 14:45:00,52.83,52.84,52.7,52.75,99383.0,46.9674,46.9763,46.8518,46.8963,99383.0
2022-06-01 14:50:00,52.75,52.79,52.67,52.71,112747.0,46.8963,46.9318,46.8252,46.8607,112747.0
2022-06-01 14:55:00,52.71,52.77,52.66,52.71,125837.0,46.8607,46.9141,46.8163,46.8607,125837.0
2022-06-01 15:00:00,52.71,52.73,52.61,52.68,187962.0,46.8607,46.8785,46.7718,46.8341,187962.0
2022-06-01 15:05:00,52.67,52.81,52.67,52.79,173614.0,46.8252,46.9496,46.8252,46.9318,173614.0
2022-06-01 15:10:00,52.79,52.81,52.71,52.77,146618.0,46.9318,46.9496,46.8607,46.9141,146618.0
2022-06-01 15:15:00,52.77,52.77,52.62,52.67,156773.0,46.9141,46.9141,46.7807,46.8252,156773.0
2022-06-01 15:20:00,52.67,52.72,52.61,52.66,133671.0,46.8252,46.8696,46.7718,46.8163,133671.0
2022-06-01 15:25:00,52.66,52.67,52.59,52.62,120972.0,46.8163,46.8252,46.754,46.7807,120972.0
2022-06-01 15:30:00,52.62,52.62,52.45,52.46,230709.0,46.7807,46.7807,46.6296,46.6385,230709.0
2022-06-01 15:35:00,52.46,52.63,52.42,52.63,308079.0,46.6385,46.7896,46.6029,46.7896,308079.0
2022-06-01 15:40:00,52.63,52.68,52.57,52.58,281369.0,46.7896,46.8341,46.7363,46.7451,281369.0
2022-06-01 15:45:00,52.57,52.67,52.53,52.65,296184.0,46.7363,46.8252,46.7007,46.8074,296184.0
2022-06-01 15:50:00,52.65,52.71,52.47,52.5,464781.0,46.8074,46.8607,46.6474,46.674,464781.0
2022-06-01 15:55:00,52.5,52.51,52.38,52.39,1000558.0,46.674,46.6829,46.5673,46.5762,1000558.0
2022-06-02 09:30:00,52.4,52.4,51.9,52.09,414163.0,46.5851,46.5851,46.1406,46.3095,414163.0
2022-06-02 09:35:00,52.1,52.13,51.73,52.03,336373.0,46.3184,46.3451,45.9895,46.2562,336373.0
2022-06-02 09:40:00,52.02,52.03,51.79,51.91,273204.0,46.2473,46.2562,46.0428,46.1495,273204.0
2022-06-02 09:45:00,51.93,52.06,51.76,52.03,271262.0,46.1673,46.2829,46.0161,46.2562,271262.0
2022-06-02 09:50:00,52.04,52.04,51.81,51.96,153538.0,46.2651,46.2651,46.0606,46.194,153538.0
2022-06-02 09:55:00,51.95,51.97,51.8,51.97,105415.0,46.1851,46.2028,46.0517,46.2028,105415.0
2022-06-02 10:00:00,51.94,52.05,51.85,51.95,137302.0,46.1762,46.274,46.0962,46.1851,137302.0
2022-06-02 10:05:00,51.96,52.02,51.83,51.84,125006.0,46.194,46.2473,46.0784,46.0873,125006.0
2022-06-02 10:10:00,51.85,52.16,51.84,52.13,144212.0,46.0962,46.3718,46.0873,46.3451,144212.0
2022-06-02 10:15:00,52.1,52.11,51.94,51.95,183816.0,46.3184,46.3273,46.1762,46.1851,183816.0
2022-06-02 10:20:00,51.98,52.02,51.72,51.72,213092.0,46.2117,46.2473,45.9806,45.9806,213092.0
2022-06-02 10:25:00,51.72,51.75,51.6,51.74,205676.0,45.9806,46.0073,45.8739,45.9984,205676.0
2022-06-02 10:30:00,51.74,51.86,51.67,51.83,173841.0,45.9984,46.105,45.9361,46.0784,173841.0
2022-06-02 10:35:00,51.83,51.91,51.8,51.84,115321.0,46.0784,46.1495,46.0517,46.0873,115321.0
2022-06-02 10:40:00,51.85,51.9,51.8,51.84,218633.0,46.0962,46.1406,46.0517,46.0873,218633.0
2022-06-02 10:45:00,51.84,51.93,51.78,51.85,186271.0,46.0873,46.1673,46.0339,46.0962,186271.0
2022-06-02 10:50:00,51.84,51.91,51.8,51.84,181552.0,46.0873,46.1495,46.0517,46.0873,181552.0
2022-06-02 10:55:00,51.85,51.93,51.83,51.91,97586.0,46.0962,46.1673,46.0784,46.1495,97586.0
2022-06-02 11:00:00,51.92,52.11,51.9,52.08,204461.0,46.1584,46.3273,46.1406,46.3006,204461.0
2022-06-02 11:05:00,52.08,52.11,52.03,52.09,135757.0,46.3006,46.3273,46.2562,46.3095,135757.0
2022-06-02 11:10:00,52.1,52.18,52.09,52.14,185651.0,46.3184,46.3895,46.3095,46.354,185651.0
2022-06-02 11:15:00,52.13,52.17,52.03,52.04,95366.0,46.3451,46.3806,46.2562,46.2651,95366.0
2022-06-02 11:20:00,52.04,52.09,52.01,52.09,122262.0,46.2651,46.3095,46.2384,46.3095,122262.0
2022-06-02 11:25:00,52.09,52.11,51.99,52.05,170002.0,46.3095,46.3273,46.2206,46.274,170002.0
2022-06-02 11:30:00,52.06,52.06,51.92,51.95,102218.0,46.2829,46.2829,46.1584,46.1851,102218.0
2022-06-02 11:35:00,51.95,51.96,51.86,51.9,113489.0,46.1851,46.194,46.105,46.1406,113489.0
2022-06-02 11:40:00,51.9,52.04,51.9,52.03,286389.0,46.1406,46.2651,46.1406,46.2562,286389.0
2022-06-02 11:45:00,52.02,52.09,51.97,52.09,311751.0,46.2473,46.3095,46.2028,46.3095,311751.0
2022-06-02 11:50:00,52.08,52.14,52.04,52.07,272727.0,46.3006,46.354,46.2651,46.2917,272727.0
2022-06-02 11:55:00,52.06,52.12,52.01,52.06,170993.0,46.2829,46.3362,46.2384,46.2829,170993.0
2022-06-02 12:00:00,52.06,52.12,52.03,52.07,128194.0,46.2829,46.3362,46.2562,46.2917,128194.0
2022-06-02 12:05:00,52.08,52.09,51.95,51.97,193479.0,46.3006,46.3095,46.1851,46.2028,193479.0
2022-06-02 12:10:00,51.97,52.0,51.91,51.95,123122.0,46.2028,46.2295,46.1495,46.1851,123122.0
2022-06-02 12:15:00,51.95,52.0,51.95,51.98,109873.0,46.1851,46.2295,46.1851,46.2117,109873.0
2022-06-02 12:20:00,51.98,52.06,51.95,52.05,136463.0,46.2117,46.2829,46.1851,46.274,136463.0
2022-06-02 12:25:00,52.05,52.11,52.02,52.07,139622.0,46.274,46.3273,46.2473,46.2917,139622.0
2022-06-02 12:30:00,52.07,52.09,52.04,52.08,112459.0,46.2917,46.3095,46.2651,46.3006,112459.0
2022-06-02 12:35:00,52.09,52.22,52.08,52.18,232260.0,46.3095,46.4251,46.3006,46.3895,232260.0
2022-06-02 12:40:00,52.18,52.22,52.08,52.09,160093.0,46.3895,46.4251,46.3006,46.3095,160093.0
2022-06-02 12:45:00,52.09,52.12,52.05,52.07,78269.0,46.3095,46.3362,46.274,46.2917,78269.0
2022-06-02 12:50:00,52.07,52.13,52.06,52.11,100356.0,46.2917,46.3451,46.2829,46.3273,100356.0
2022-06-02 12:55:00,52.11,52.14,52.08,52.13,81221.0,46.3273,46.354,46.3006,46.3451,81221.0
2022-06-02 13:00:00,52.13,52.24,52.11,52.22,229752.0,46.3451,46.4429,46.3273,46.4251,229752.0
2022-06-02 13:05:00,52.2,52.21,52.11,52.15,90686.0,46.4073,46.4162,46.3273,46.3629,90686.0
2022-06-02 13:10:00,52.15,52.16,52.02,52.06,93808.0,46.3629,46.3718,46.2473,46.2829,93808.0
2022-06-02 13:15:00,52.06,52.13,52.03,52.11,96303.0,46.2829,46.3451,46.2562,46.3273,96303.0
2022-06-02 13:20:00,52.12,52.17,52.08,52.13,95250.0,46.3362,46.3806,46.3006,46.3451,95250.0
2022-06-02 13:25:00,52.13,52.16,52.06,52.15,116511.0,46.3451,46.3718,46.2829,46.3629,116511.0
2022-06-02 13:30:00,52.15,52.16,52.08,52.13,68088.0,46.3629,46.3718,46.3006,46.3451,68088.0
2022-06-02 13:35:00,52.13,52.19,52.1,52.19,59387.0,46.3451,46.3984,46.3184,46.3984,59387.0
2022-06-02 13:40:00,52.19,52.19,52.08,52.15,113296.0,46.3984,46.3984,46.3006,46.3629,113296.0
2022-06-02 13:45:00,52.16,52.32,52.11,52.3,346170.0,46.3718,46.514,46.3273,46.4962,346170.0
2022-06-02 13:50:00,52.29,52.32,52.24,52.32,226334.0,46.4873,46.514,46.4429,46.514,226334.0
2022-06-02 13:55:00,52.31,52.35,52.26,52.35,142598.0,46.5051,46.5407,46.4607,46.5407,142598.0
2022-06-02 14:00:00,52.35,52.45,52.34,52.4,164943.0,46.5407,46.6296,46.5318,46.5851,164943.0
2022-06-02 14:05:00,52.4,52.47,52.38,52.4,129473.0,46.5851,46.6474,46.5673,46.5851,129473.0
2022-06-02 14:10:00,52.4,52.43,52.36,52.41,124927.0,46.5851,46.6118,46.5496,46.594,124927.0
2022-06-02 14:15:00,52.41,52.41,52.34,52.35,110168.0,46.594,46.594,46.5318,46.5407,110168.0
2022-06-02 14:20:00,52.34,52.39,52.32,52.35,166541.0,46.5318,46.5762,46.514,46.5407,166541.0
2022-06-02 14:25:00,52.35,52.35,52.26,52.29,89894.0,46.5407,46.5407,46.4607,46.4873,89894.0
2022-06-02 14:30:00,52.28,52.35,52.26,52.28,83263.0,46.4784,46.5407,46.4607,46.4784,83263.0
2022-06-02 14:35:00,52.28,52.39,52.26,52.37,436698.0,46.4784,46.5762,46.4607,46.5585,436698.0
2022-06-02 14:40:00,52.38,52.38,52.3,52.35,81674.0,46.5673,46.5673,46.4962,46.5407,81674.0
2022-06-02 14:45:00,52.35,52.43,52.33,52.4,118420.0,46.5407,46.6118,46.5229,46.5851,118420.0
2022-06-02 14:50:00,52.41,52.5,52.38,52.44,189628.0,46.594,46.674,46.5673,46.6207,189628.0
2022-06-02 14:55:00,52.43,52.44,52.29,52.3,124605.0,46.6118,46.6207,46.4873,46.4962,124605.0
2022-06-02 15:00:00,52.3,52.37,52.29,52.35,119053.0,46.4962,46.5585,46.4873,46.5407,119053.0
2022-06-02 15:05:00,52.35,52.36,52.24,52.24,107393.0,46.5407,46.5496,46.4429,46.4429,107393.0
2022-06-02 15:10:00,52.23,52.31,52.22,52.27,125096.0,46.434,46.5051,46.4251,46.4696,125096.0
2022-06-02 15:15:00,52.28,52.3,52.25,52.29,78701.0,46.4784,46.4962,46.4518,46.4873,78701.0
2022-06-02 15:20:00,52.28,52.31,52.24,52.29,99000.0,46.4784,46.5051,46.4429,46.4873,99000.0
2022-06-02 15:25:00,52.3,52.32,52.16,52.21,136553.0,46.4962,46.514,46.3718,46.4162,136553.0
2022-06-02 15:30:00,52.22,52.23,52.18,52.21,137557.0,46.4251,46.434,46.3895,46.4162,137557.0
2022-06-02 15:35:00,52.21,52.23,52.11,52.15,201217.0,46.4162,46.434,46.3273,46.3629,201217.0
2022-06-02 15:40:00,52.15,52.16,52.09,52.14,202328.0,46.3629,46.3718,46.3095,46.354,202328.0
2022-06-02 15:45:00,52.14,52.26,52.13,52.21,334069.0,46.354,46.4607,46.3451,46.4162,334069.0
2022-06-02 15:50:00,52.21,52.34,52.21,52.3,516648.0,46.4162,46.5318,46.4162,46.4962,516648.0
2022-06-02 15:55:00,52.3,52.46,52.29,52.43,866763.0,46.4962,46.6385,46.4873,46.6118,866763.0
2022-06-03 09:30:00,52.07,52.33,52.02,52.1,661247.0,46.2917,46.5229,46.2473,46.3184,661247.0
2022-06-03 09:35:00,52.09,52.11,51.85,51.9,410201.0,46.3095,46.3273,46.0962,46.1406,410201.0
2022-06-03 09:40:00,51.91,51.95,51.63,51.64,236827.0,46.1495,46.1851,45.9006,45.9095,236827.0
2022-06-03 09:45:00,51.65,51.75,51.6,51.67,345699.0,45.9184,46.0073,45.8739,45.9361,345699.0
2022-06-03 09:50:00,51.68,51.69,51.53,51.65,312527.0,45.945,45.9539,45.8117,45.9184,312527.0
2022-06-03 09:55:00,51.65,51.83,51.64,51.72,167281.0,45.9184,46.0784,45.9095,45.9806,167281.0
2022-06-03 10:00:00,51.73,51.86,51.64,51.64,236906.0,45.9895,46.105,45.9095,45.9095,236906.0
2022-06-03 10:05:00,51.63,51.68,51.48,51.57,335814.0,45.9006,45.945,45.7672,45.8472,335814.0
2022-06-03 10:10:00,51.56,51.62,51.45,51.59,153010.0,45.8383,45.8917,45.7405,45.865,153010.0
2022-06-03 10:15:00,51.59,51.64,51.55,51.6,117376.0,45.865,45.9095,45.8294,45.8739,117376.0
2022-06-03 10:20:00,51.59,51.67,51.43,51.59,179001.0,45.865,45.9361,45.7228,45.865,179001.0
2022-06-03 10:25:00,51.58,51.62,51.49,51.55,85684.0,45.8561,45.8917,45.7761,45.8294,85684.0
2022-06-03 10:30:00,51.55,51.66,51.44,51.65,126567.0,45.8294,45.9272,45.7317,45.9184,126567.0
2022-06-03 10:35:00,51.66,51.68,51.43,51.47,181118.0,45.9272,45.945,45.7228,45.7583,181118.0
2022-06-03 10:40:00,51.47,51.47,51.27,51.35,305711.0,45.7583,45.7583,45.5805,45.6516,305711.0
2022-06-03 10:45:00,51.36,51.52,51.34,51.48,126104.0,45.6605,45.8028,45.6428,45.7672,126104.0
2022-06-03 10:50:00,51.48,51.52,51.44,51.45,60156.0,45.7672,45.8028,45.7317,45.7405,60156.0
2022-06-03 10:55:00,51.45,51.55,51.43,51.5,68346.0,45.7405,45.8294,45.7228,45.785,68346.0
2022-06-03 11:00:00,51.49,51.49,51.32,51.34,198842.0,45.7761,45.7761,45.625,45.6428,198842.0
2022-06-03 11:05:00,51.34,51.39,51.32,51.34,177454.0,45.6428,45.6872,45.625,45.6428,177454.0
2022-06-03 11:10:00,51.33,51.37,51.27,51.37,83338.0,45.6339,45.6694,45.5805,45.6694,83338.0
2022-06-03 11:15:00,51.36,51.41,51.32,51.38,73653.0,45.6605,45.705,45.625,45.6783,73653.0
2022-06-03 11:20:00,51.38,51.41,51.34,51.36,77743.0,45.6783,45.705,45.6428,45.6605,77743.0
2022-06-03 11:25:00,51.36,51.38,51.3,51.37,79760.0,45.6605,45.6783,45.6072,45.6694,79760.0
2022-06-03 11:30:00,51.37,51.58,51.36,51.53,168339.0,45.6694,45.8561,45.6605,45.8117,168339.0
2022-06-03 11:35:00,51.53,51.6,51.49,51.59,150563.0,45.8117,45.8739,45.7761,45.865,150563.0
2022-06-03 11:40:00,51.6,51.65,51.58,51.61,86723.0,45.8739,45.9184,45.8561,45.8828,86723.0
2022-06-03 11:45:00,51.61,51.62,51.46,51.48,86578.0,45.8828,45.8917,45.7494,45.7672,86578.0
2022-06-03 11:50:00,51.47,51.51,51.43,51.48,108981.0,45.7583,45.7939,45.7228,45.7672,108981.0
2022-06-03 11:55:00,51.5,51.55,51.47,51.51,50954.0,45.785,45.8294,45.7583,45.7939,50954.0
2022-06-03 12:00:00,51.51,51.59,51.5,51.56,56295.0,45.7939,45.865,45.785,45.8383,56295.0
2022-06-03 12:05:00,51.57,51.59,51.47,51.48,55208.0,45.8472,45.865,45.7583,45.7672,55208.0
2022-06-03 12:10:00,51.49,51.53,51.47,51.48,35400.0,45.7761,45.8117,45.7583,45.7672,35400.0
2022-06-03 12:15:00,51.47,51.54,51.36,51.37,91040.0,45.7583,45.8206,45.6605,45.6694,91040.0
2022-06-03 12:20:00,51.35,51.5,51.33,51.47,57628.0,45.6516,45.785,45.6339,45.7583,57628.0
2022-06-03 12:25:00,51.47,51.51,51.45,51.47,47539.0,45.7583,45.7939,45.7405,45.7583,47539.0
2022-06-03 12:30:00,51.47,51.48,51.39,51.41,65049.0,45.7583,45.7672,45.6872,45.705,65049.0
2022-06-03 12:35:00,51.41,51.5,51.39,51.48,70515.0,45.705,45.785,45.6872,45.7672,70515.0
2022-06-03 12:40:00,51.47,51.49,51.4,51.46,61100.0,45.7583,45.7761,45.6961,45.7494,61100.0
2022-06-03 12:45:00,51.47,51.51,51.42,51.47,45102.0,45.7583,45.7939,45.7139,45.7583,45102.0
2022-06-03 12:50:00,51.48,51.55,51.42,51.53,35848.0,45.7672,45.8294,45.7139,45.8117,35848.0
2022-06-03 12:55:00,51.53,51.62,51.53,51.61,68630.0,45.8117,45.8917,45.8117,45.8828,68630.0
2022-06-03 13:00:00,51.61,51.81,51.59,51.79,155979.0,45.8828,46.0606,45.865,46.0428,155979.0
2022-06-03 13:05:00,51.8,51.85,51.7,51.72,146101.0,46.0517,46.0962,45.9628,45.9806,146101.0
2022-06-03 13:10:00,51.71,51.72,51.66,51.66,80807.0,45.9717,45.9806,45.9272,45.9272,80807.0
2022-06-03 13:15:00,51.67,51.67,51.51,51.53,81871.0,45.9361,45.9361,45.7939,45.8117,81871.0
2022-06-03 13:20:00,51.53,51.56,51.5,51.55,65097.0,45.8117,45.8383,45.785,45.8294,65097.0
2022-06-03 13:25:00,51.55,51.62,51.53,51.57,62301.0,45.8294,45.8917,45.8117,45.8472,62301.0
2022-06-03 13:30:00,51.56,51.57,51.46,51.54,129933.0,45.8383,45.8472,45.7494,45.8206,129933.0
2022-06-03 13:35:00,51.53,51.56,51.49,51.53,52109.0,45.8117,45.8383,45.7761,45.8117,52109.0
2022-06-03 13:40:00,51.53,51.53,51.4,51.45,115548.0,45.8117,45.8117,45.6961,45.7405,115548.0
2022-06-03 13:45:00,51.45,51.48,51.4,51.45,83517.0,45.7405,45.7672,45.6961,45.7405,83517.0
2022-06-03 13:50:00,51.44,51.47,51.41,51.46,68678.0,45.7317,45.7583,45.705,45.7494,68678.0
2022-06-03 13:55:00,51.45,51.49,51.42,51.42,61051.0,45.7405,45.7761,45.7139,45.7139,61051.0
2022-06-03 14:00:00,51.42,51.46,51.36,51.46,106666.0,45.7139,45.7494,45.6605,45.7494,106666.0
2022-06-03 14:05:00,51.44,51.46,51.39,51.43,86926.0,45.7317,45.7494,45.6872,45.7228,86926.0
2022-06-03 14:10:00,51.42,51.49,51.41,51.46,79613.0,45.7139,45.7761,45.705,45.7494,79613.0
2022-06-03 14:15:00,51.46,51.46,51.41,51.44,60849.0,45.7494,45.7494,45.705,45.7317,60849.0
2022-06-03 14:20:00,51.44,51.46,51.39,51.43,58827.0,45.7317,45.7494,45.6872,45.7228,58827.0
2022-06-03 14:25:00,51.42,51.55,51.41,51.55,65376.0,45.7139,45.8294,45.705,45.8294,65376.0
2022-06-03 14:30:00,51.55,51.55,51.4,51.42,71907.0,45.8294,45.8294,45.6961,45.7139,71907.0
2022-06-03 14:35:00,51.41,51.43,51.31,51.33,92157.0,45.705,45.7228,45.6161,45.6339,92157.0
2022-06-03 14:40:00,51.33,51.34,51.28,51.34,146637.0,45.6339,45.6428,45.5894,45.6428,146637.0
2022-06-03 14:45:00,51.34,51.36,51.27,51.33,115300.0,45.6428,45.6605,45.5805,45.6339,115300.0
2022-06-03 14:50:00,51.33,51.35,51.28,51.31,83847.0,45.6339,45.6516,45.5894,45.6161,83847.0
2022-06-03 14:55:00,51.3,51.39,51.29,51.38,171923.0,45.6072,45.6872,45.5983,45.6783,171923.0
2022-06-03 15:00:00,51.38,51.43,51.33,51.4,151819.0,45.6783,45.7228,45.6339,45.6961,151819.0
2022-06-03 15:05:00,51.4,51.4,51.24,51.26,132780.0,45.6961,45.6961,45.5539,45.5716,132780.0
2022-06-03 15:10:00,51.26,51.33,51.21,51.26,132036.0,45.5716,45.6339,45.5272,45.5716,132036.0
2022-06-03 15:15:00,51.24,51.33,51.23,51.28,140840.0,45.5539,45.6339,45.545,45.5894,140840.0
2022-06-03 15:20:00,51.29,51.3,51.22,51.25,75619.0,45.5983,45.6072,45.5361,45.5627,75619.0
2022-06-03 15:25:00,51.25,51.38,51.24,51.38,133617.0,45.5627,45.6783,45.5539,45.6783,133617.0
2022-06-03 15:30:00,51.38,51.39,51.31,51.36,164324.0,45.6783,45.6872,45.6161,45.6605,164324.0
2022-06-03 15:35:00,51.37,51.47,51.32,51.45,197724.0,45.6694,45.7583,45.625,45.7405,197724.0
2022-06-03 15:40:00,51.45,51.47,51.36,51.39,232435.0,45.7405,45.7583,45.6605,45.6872,232435.0
2022-06-03 15:45:00,51.39,51.46,51.37,51.43,371143.0,45.6872,45.7494,45.6694,45.7228,371143.0
2022-06-03 15:50:00,51.42,51.46,51.3,51.36,654531.0,45.7139,45.7494,45.6072,45.6605,654531.0
2022-06-03 15:55:00,51.36,51.38,51.27,51.33,1072228.0,45.6605,45.6783,45.5805,45.6339,1072228.0
2022-06-06 09:30:00,51.8,52.03,51.74,51.9,371944.0,46.0517,46.2562,45.9984,46.1406,371944.0
2022-06-06 09:35:00,51.88,52.04,51.74,51.86,354591.0,46.1228,46.2651,45.9984,46.105,354591.0
2022-06-06 09:40:00,51.86,52.09,51.79,52.03,215885.0,46.105,46.3095,46.0428,46.2562,215885.0
2022-06-06 09:45:00,52.04,52.15,51.98,52.12,196448.0,46.2651,46.3629,46.2117,46.3362,196448.0
2022-06-06 09:50:00,52.12,52.13,51.98,52.05,154041.0,46.3362,46.3451,46.2117,46.274,154041.0
2022-06-06 09:55:00,52.06,52.22,52.04,52.2,202859.0,46.2829,46.4251,46.2651,46.4073,202859.0
2022-06-06 10:00:00,52.2,52.38,52.2,52.31,250317.0,46.4073,46.5673,46.4073,46.5051,250317.0
2022-06-06 10:05:00,52.31,52.43,52.3,52.4,137838.0,46.5051,46.6118,46.4962,46.5851,137838.0
2022-06-06 10:10:00,52.4,52.55,52.38,52.54,241115.0,46.5851,46.7185,46.5673,46.7096,241115.0
2022-06-06 10:15:00,52.54,52.57,52.44,52.51,174171.0,46.7096,46.7363,46.6207,46.6829,174171.0
2022-06-06 10:20:00,52.5,52.52,52.33,52.35,166684.0,46.674,46.6918,46.5229,46.5407,166684.0
2022-06-06 10:25:00,52.34,52.34,52.22,52.26,192685.0,46.5318,46.5318,46.4251,46.4607,192685.0
2022-06-06 10:30:00,52.26,52.29,52.15,52.16,136211.0,46.4607,46.4873,46.3629,46.3718,136211.0
2022-06-06 10:35:00,52.16,52.19,52.07,52.11,153417.0,46.3718,46.3984,46.2917,46.3273,153417.0
2022-06-06 10:40:00,52.12,52.22,52.11,52.14,205201.0,46.3362,46.4251,46.3273,46.354,205201.0
2022-06-06 10:45:00,52.14,52.26,52.11,52.23,193258.0,46.354,46.4607,46.3273,46.434,193258.0
2022-06-06 10:50:00,52.23,52.24,52.11,52.14,135460.0,46.434,46.4429,46.3273,46.354,135460.0
2022-06-06 10:55:00,52.14,52.23,52.14,52.22,186881.0,46.354,46.434,46.354,46.4251,186881.0
2022-06-06 11:00:00,52.22,52.29,52.18,52.19,113352.0,46.4251,46.4873,46.3895,46.3984,113352.0
2022-06-06 11:05:00,52.2,52.26,52.18,52.21,223206.0,46.4073,46.4607,46.3895,46.4162,223206.0
2022-06-06 11:10:00,52.21,52.22,52.13,52.2,247724.0,46.4162,46.4251,46.3451,46.4073,247724.0
2022-06-06 11:15:00,52.19,52.2,51.93,51.93,164275.0,46.3984,46.4073,46.1673,46.1673,164275.0
2022-06-06 11:20:00,51.92,51.94,51.82,51.83,109391.0,46.1584,46.1762,46.0695,46.0784,109391.0
2022-06-06 11:25:00,51.84,51.87,51.81,51.82,124259.0,46.0873,46.1139,46.0606,46.0695,124259.0
2022-06-06 11:30:00,51.82,51.95,51.77,51.92,225781.0,46.0695,46.1851,46.025,46.1584,225781.0
2022-06-06 11:35:00,51.92,51.94,51.86,51.89,153553.0,46.1584,46.1762,46.105,46.1317,153553.0
2022-06-06 11:40:00,51.89,51.92,51.85,51.91,128693.0,46.1317,46.1584,46.0962,46.1495,128693.0
2022-06-06 11:45:00,51.91,51.96,51.86,51.86,145876.0,46.1495,46.194,46.105,46.105,145876.0
2022-06-06 11:50:00,51.86,51.92,51.85,51.87,71305.0,46.105,46.1584,46.0962,46.1139,71305.0
2022-06-06 11:55:00,51.87,51.88,51.81,51.84,62085.0,46.1139,46.1228,46.0606,46.0873,62085.0
2022-06-06 12:00:00,51.84,51.85,51.62,51.69,129001.0,46.0873,46.0962,45.8917,45.9539,129001.0
2022-06-06 12:05:00,51.69,51.75,51.67,51.67,60350.0,45.9539,46.0073,45.9361,45.9361,60350.0
2022-06-06 12:10:00,51.67,51.7,51.59,51.66,88451.0,45.9361,45.9628,45.865,45.9272,88451.0
2022-06-06 12:15:00,51.65,51.7,51.61,51.67,68678.0,45.9184,45.9628,45.8828,45.9361,68678.0
2022-06-06 12:20:00,51.67,51.7,51.62,51.63,66288.0,45.9361,45.9628,45.8917,45.9006,66288.0
2022-06-06 12:25:00,51.64,51.68,51.57,51.61,80791.0,45.9095,45.945,45.8472,45.8828,80791.0
2022-06-06 12:30:00,51.61,51.67,51.55,51.67,96123.0,45.8828,45.9361,45.8294,45.9361,96123.0
2022-06-06 12:35:00,51.66,51.72,51.65,51.7,62536.0,45.9272,45.9806,45.9184,45.9628,62536.0
2022-06-06 12:40:00,51.7,51.76,51.69,51.74,55916.0,45.9628,46.0161,45.9539,45.9984,55916.0
2022-06-06 12:45:00,51.74,51.75,51.67,51.68,159405.0,45.9984,46.0073,45.9361,45.945,159405.0
2022-06-06 12:50:00,51.67,51.74,51.64,51.73,55859.0,45.9361,45.9984,45.9095,45.9895,55859.0
2022-06-06 12:55:00,51.73,51.79,51.72,51.76,57330.0,45.9895,46.0428,45.9806,46.0161,57330.0
2022-06-06 13:00:00,51.75,51.77,51.65,51.65,82763.0,46.0073,46.025,45.9184,45.9184,82763.0
2022-06-06 13:05:00,51.66,51.71,51.65,51.7,44642.0,45.9272,45.9717,45.9184,45.9628,44642.0
2022-06-06 13:10:00,51.7,51.71,51.62,51.69,58263.0,45.9628,45.9717,45.8917,45.9539,58263.0
2022-06-06 13:15:00,51.67,51.72,51.64,51.69,84651.0,45.9361,45.9806,45.9095,45.9539,84651.0
2022-06-06 13:20:00,51.68,51.74,51.64,51.71,151261.0,45.945,45.9984,45.9095,45.9717,151261.0
2022-06-06 13:25:00,51.71,51.74,51.67,51.74,39981.0,45.9717,45.9984,45.9361,45.9984,39981.0
2022-06-06 13:30:00,51.73,51.79,51.71,51.78,57645.0,45.9895,46.0428,45.9717,46.0339,57645.0
2022-06-06 13:35:00,51.77,51.86,51.76,51.85,59299.0,46.025,46.105,46.0161,46.0962,59299.0
2022-06-06 13:40:00,51.86,51.93,51.85,51.9,90215.0,46.105,46.1673,46.0962,46.1406,90215.0
2022-06-06 13:45:00,51.91,51.94,51.87,51.92,85098.0,46.1495,46.1762,46.1139,46.1584,85098.0
2022-06-06 13:50:00,51.92,51.97,51.9,51.94,81927.0,46.1584,46.2028,46.1406,46.1762,81927.0
2022-06-06 13:55:00,51.94,52.0,51.93,52.0,81174.0,46.1762,46.2295,46.1673,46.2295,81174.0
2022-06-06 14:00:00,51.99,51.99,51.92,51.93,82827.0,46.2206,46.2206,46.1584,46.1673,82827.0
2022-06-06 14:05:00,51.92,51.96,51.86,51.88,121844.0,46.1584,46.194,46.105,46.1228,121844.0
2022-06-06 14:10:00,51.88,51.91,51.83,51.84,73702.0,46.1228,46.1495,46.0784,46.0873,73702.0
2022-06-06 14:15:00,51.84,51.85,51.78,51.79,71386.0,46.0873,46.0962,46.0339,46.0428,71386.0
2022-06-06 14:20:00,51.78,51.79,51.62,51.65,94432.0,46.0339,46.0428,45.8917,45.9184,94432.0
2022-06-06 14:25:00,51.64,51.65,51.51,51.54,116162.0,45.9095,45.9184,45.7939,45.8206,116162.0
2022-06-06 14:30:00,51.53,51.56,51.48,51.54,131770.0,45.8117,45.8383,45.7672,45.8206,131770.0
2022-06-06 14:35:00,51.54,51.57,51.47,51.51,127713.0,45.8206,45.8472,45.7583,45.7939,127713.0
2022-06-06 14:40:00,51.51,51.57,51.48,51.56,90364.0,45.7939,45.8472,45.7672,45.8383,90364.0
2022-06-06 14:45:00,51.56,51.62,51.55,51.57,73589.0,45.8383,45.8917,45.8294,45.8472,73589.0
2022-06-06 14:50:00,51.56,51.56,51.41,51.54,133303.0,45.8383,45.8383,45.705,45.8206,133303.0
2022-06-06 14:55:00,51.53,51.59,51.51,51.55,54572.0,45.8117,45.865,45.7939,45.8294,54572.0
2022-06-06 15:00:00,51.55,51.58,51.5,51.53,106649.0,45.8294,45.8561,45.785,45.8117,106649.0
2022-06-06 15:05:00,51.53,51.54,51.44,51.47,81714.0,45.8117,45.8206,45.7317,45.7583,81714.0
2022-06-06 15:10:00,51.46,51.5,51.43,51.47,102898.0,45.7494,45.785,45.7228,45.7583,102898.0
2022-06-06 15:15:00,51.47,51.53,51.44,51.45,93804.0,45.7583,45.8117,45.7317,45.7405,93804.0
2022-06-06 15:20:00,51.44,51.53,51.39,51.51,99272.0,45.7317,45.8117,45.6872,45.7939,99272.0
2022-06-06 15:25:00,51.52,51.54,51.45,51.47,81587.0,45.8028,45.8206,45.7405,45.7583,81587.0
2022-06-06 15:30:00,51.46,51.51,51.42,51.46,91305.0,45.7494,45.7939,45.7139,45.7494,91305.0
2022-06-06 15:35:00,51.46,51.48,51.38,51.42,132203.0,45.7494,45.7672,45.6783,45.7139,132203.0
2022-06-06 15:40:00,51.42,51.49,51.38,51.49,155825.0,45.7139,45.7761,45.6783,45.7761,155825.0
2022-06-06 15:45:00,51.49,51.53,51.38,51.4,226510.0,45.7761,45.8117,45.6783,45.6961,226510.0
2022-06-06 15:50:00,51.4,51.49,51.38,51.44,373674.0,45.6961,45.7761,45.6783,45.7317,373674.0
2022-06-06 15:55:00,51.45,51.48,51.37,51.4,589968.0,45.7405,45.7672,45.6694,45.6961,589968.0
2022-06-07 09:30:00,51.03,51.24,50.83,51.21,409105.0,45.3672,45.5539,45.1893,45.5272,409105.0
2022-06-07 09:35:00,51.22,51.39,51.14,51.25,248014.0,45.5361,45.6872,45.4649,45.5627,248014.0
2022-06-07 09:40:00,51.26,51.29,51.15,51.16,215914.0,45.5716,45.5983,45.4738,45.4827,215914.0
2022-06-07 09:45:00,51.18,51.27,51.01,51.03,133838.0,45.5005,45.5805,45.3494,45.3672,133838.0
2022-06-07 09:50:00,51.02,51.31,51.01,51.24,193062.0,45.3583,45.6161,45.3494,45.5539,193062.0
2022-06-07 09:55:00,51.27,51.3,51.08,51.09,86699.0,45.5805,45.6072,45.4116,45.4205,86699.0
2022-06-07 10:00:00,51.1,51.22,51.07,51.22,136991.0,45.4294,45.5361,45.4027,45.5361,136991.0
2022-06-07 10:05:00,51.22,51.28,51.11,51.15,80307.0,45.5361,45.5894,45.4383,45.4738,80307.0
2022-06-07 10:10:00,51.14,51.17,51.01,51.01,141133.0,45.4649,45.4916,45.3494,45.3494,141133.0
2022-06-07 10:15:00,51.01,51.03,50.88,50.93,205168.0,45.3494,45.3672,45.2338,45.2783,205168.0
2022-06-07 10:20:00,50.94,51.19,50.9,51.15,132524.0,45.2871,45.5094,45.2516,45.4738,132524.0
2022-06-07 10:25:00,51.16,51.4,51.12,51.36,198651.0,45.4827,45.6961,45.4472,45.6605,198651.0
2022-06-07 10:30:00,51.37,51.53,51.37,51.51,217015.0,45.6694,45.8117,45.6694,45.7939,217015.0
2022-06-07 10:35:00,51.51,51.63,51.46,51.58,136057.0,45.7939,45.9006,45.7494,45.8561,136057.0
2022-06-07 10:40:00,51.59,51.77,51.56,51.66,208729.0,45.865,46.025,45.8383,45.9272,208729.0
2022-06-07 10:45:00,51.66,51.69,51.61,51.66,129120.0,45.9272,45.9539,45.8828,45.9272,129120.0
2022-06-07 10:50:00,51.67,51.72,51.6,51.71,222211.0,45.9361,45.9806,45.8739,45.9717,222211.0
2022-06-07 10:55:00,51.7,51.77,51.65,51.66,137141.0,45.9628,46.025,45.9184,45.9272,137141.0
2022-06-07 11:00:00,51.66,51.74,51.62,51.63,96097.0,45.9272,45.9984,45.8917,45.9006,96097.0
2022-06-07 11:05:00,51.62,51.78,51.59,51.78,94023.0,45.8917,46.0339,45.865,46.0339,94023.0
2022-06-07 11:10:00,51.78,51.86,51.77,51.85,224441.0,46.0339,46.105,46.025,46.0962,224441.0
2022-06-07 11:15:00,51.86,51.86,51.75,51.77,122970.0,46.105,46.105,46.0073,46.025,122970.0
2022-06-07 11:20:00,51.76,51.77,51.59,51.59,91524.0,46.0161,46.025,45.865,45.865,91524.0
2022-06-07 11:25:00,51.59,51.65,51.57,51.61,82399.0,45.865,45.9184,45.8472,45.8828,82399.0
2022-06-07 11:30:00,51.61,51.62,51.54,51.58,91592.0,45.8828,45.8917,45.8206,45.8561,91592.0
2022-06-07 11:35:00,51.57,51.59,51.49,51.55,66528.0,45.8472,45.865,45.7761,45.8294,66528.0
2022-06-07 11:40:00,51.55,51.56,51.48,51.48,45822.0,45.8294,45.8383,45.7672,45.7672,45822.0
2022-06-07 11:45:00,51.48,51.53,51.42,51.44,76359.0,45.7672,45.8117,45.7139,45.7317,76359.0
2022-06-07 11:50:00,51.43,51.47,51.4,51.41,81787.0,45.7228,45.7583,45.6961,45.705,81787.0
2022-06-07 11:55:00,51.41,51.49,51.4,51.47,89352.0,45.705,45.7761,45.6961,45.7583,89352.0
2022-06-07 12:00:00,51.48,51.52,51.46,51.51,69162.0,45.7672,45.8028,45.7494,45.7939,69162.0
2022-06-07 12:05:00,51.5,51.56,51.44,51.53,64492.0,45.785,45.8383,45.7317,45.8117,64492.0
2022-06-07 12:10:00,51.53,51.57,51.52,51.55,117971.0,45.8117,45.8472,45.8028,45.8294,117971.0
2022-06-07 12:15:00,51.55,51.58,51.45,51.52,56719.0,45.8294,45.8561,45.7405,45.8028,56719.0
2022-06-07 12:20:00,51.52,51.58,51.5,51.55,57510.0,45.8028,45.8561,45.785,45.8294,57510.0
2022-06-07 12:25:00,51.55,51.63,51.54,51.58,64533.0,45.8294,45.9006,45.8206,45.8561,64533.0
2022-06-07 12:30:00,51.59,51.63,51.53,51.63,48548.0,45.865,45.9006,45.8117,45.9006,48548.0
2022-06-07 12:35:00,51.63,51.68,51.61,51.63,63322.0,45.9006,45.945,45.8828,45.9006,63322.0
2022-06-07 12:40:00,51.63,51.7,51.63,51.65,75516.0,45.9006,45.9628,45.9006,45.9184,75516.0
2022-06-07 12:45:00,51.64,51.73,51.64,51.72,47826.0,45.9095,45.9895,45.9095,45.9806,47826.0
2022-06-07 12:50:00,51.72,51.76,51.67,51.73,51950.0,45.9806,46.0161,45.9361,45.9895,51950.0
2022-06-07 12:55:00,51.74,51.77,51.71,51.77,62526.0,45.9984,46.025,45.9717,46.025,62526.0
2022-06-07 13:00:00,51.78,51.84,51.76,51.83,101803.0,46.0339,46.0873,46.0161,46.0784,101803.0
2022-06-07 13:05:00,51.83,51.86,51.77,51.83,51111.0,46.0784,46.105,46.025,46.0784,51111.0
2022-06-07 13:10:00,51.84,51.86,51.79,51.85,67443.0,46.0873,46.105,46.0428,46.0962,67443.0
2022-06-07 13:15:00,51.85,51.89,51.82,51.83,62508.0,46.0962,46.1317,46.0695,46.0784,62508.0
2022-06-07 13:20:00,51.83,51.84,51.76,51.79,72460.0,46.0784,46.0873,46.0161,46.0428,72460.0
2022-06-07 13:25:00,51.8,51.8,51.76,51.8,27300.0,46.0517,46.0517,46.0161,46.0517,27300.0
2022-06-07 13:30:00,51.8,51.82,51.74,51.78,70059.0,46.0517,46.0695,45.9984,46.0339,70059.0
2022-06-07 13:35:00,51.78,51.84,51.75,51.84,62110.0,46.0339,46.0873,46.0073,46.0873,62110.0
2022-06-07 13:40:00,51.85,51.85,51.78,51.8,59337.0,46.0962,46.0962,46.0339,46.0517,59337.0
2022-06-07 13:45:00,51.8,51.82,51.77,51.78,31351.0,46.0517,46.0695,46.025,46.0339,31351.0
2022-06-07 13:50:00,51.78,51.78,51.72,51.73,67436.0,46.0339,46.0339,45.9806,45.9895,67436.0
2022-06-07 13:55:00,51.72,51.73,51.68,51.7,48737.0,45.9806,45.9895,45.945,45.9628,48737.0
2022-06-07 14:00:00,51.7,51.71,51.64,51.71,63814.0,45.9628,45.9717,45.9095,45.9717,63814.0
2022-06-07 14:05:00,51.71,51.79,51.69,51.76,74743.0,45.9717,46.0428,45.9539,46.0161,74743.0
2022-06-07 14:10:00,51.76,51.85,51.75,51.83,81172.0,46.0161,46.0962,46.0073,46.0784,81172.0
2022-06-07 14:15:00,51.83,51.85,51.76,51.77,39251.0,46.0784,46.0962,46.0161,46.025,39251.0
2022-06-07 14:20:00,51.77,51.83,51.76,51.8,73459.0,46.025,46.0784,46.0161,46.0517,73459.0
2022-06-07 14:25:00,51.81,51.84,51.78,51.83,78336.0,46.0606,46.0873,46.0339,46.0784,78336.0
2022-06-07 14:30:00,51.83,51.92,51.8,51.92,77486.0,46.0784,46.1584,46.0517,46.1584,77486.0
2022-06-07 14:35:00,51.92,51.95,51.9,51.91,77800.0,46.1584,46.1851,46.1406,46.1495,77800.0
2022-06-07 14:40:00,51.91,51.93,51.79,51.81,109474.0,46.1495,46.1673,46.0428,46.0606,109474.0
2022-06-07 14:45:00,51.81,51.83,51.7,51.76,94201.0,46.0606,46.0784,45.9628,46.0161,94201.0
2022-06-07 14:50:00,51.76,51.8,51.74,51.78,73588.0,46.0161,46.0517,45.9984,46.0339,73588.0
2022-06-07 14:55:00,51.77,51.82,51.73,51.81,66839.0,46.025,46.0695,45.9895,46.0606,66839.0
2022-06-07 15:00:00,51.81,51.89,51.79,51.88,56671.0,46.0606,46.1317,46.0428,46.1228,56671.0
2022-06-07 15:05:00,51.88,51.92,51.84,51.88,67031.0,46.1228,46.1584,46.0873,46.1228,67031.0
2022-06-07 15:10:00,51.88,51.93,51.87,51.9,112493.0,46.1228,46.1673,46.1139,46.1406,112493.0
2022-06-07 15:15:00,51.91,51.95,51.88,51.94,77885.0,46.1495,46.1851,46.1228,46.1762,77885.0
2022-06-07 15:20:00,51.94,51.96,51.9,51.94,93419.0,46.1762,46.194,46.1406,46.1762,93419.0
2022-06-07 15:25:00,51.95,51.98,51.91,51.97,93926.0,46.1851,46.2117,46.1495,46.2028,93926.0
2022-06-07 15:30:00,51.96,52.07,51.95,52.05,141782.0,46.194,46.2917,46.1851,46.274,141782.0
2022-06-07 15:35:00,52.05,52.2,52.04,52.19,221679.0,46.274,46.4073,46.2651,46.3984,221679.0
2022-06-07 15:40:00,52.19,52.23,52.13,52.16,326680.0,46.3984,46.434,46.3451,46.3718,326680.0
2022-06-07 15:45:00,52.16,52.2,52.14,52.17,257121.0,46.3718,46.4073,46.354,46.3806,257121.0
2022-06-07 15:50:00,52.17,52.23,52.08,52.15,486050.0,46.3806,46.434,46.3006,46.3629,486050.0
2022-06-07 15:55:00,52.15,52.17,52.06,52.1,782915.0,46.3629,46.3806,46.2829,46.3184,782915.0
2022-06-08 09:30:00,51.7,51.72,51.44,51.59,379826.0,45.9628,45.9806,45.7317,45.865,379826.0
2022-06-08 09:35:00,51.6,51.81,51.46,51.78,252953.0,45.8739,46.0606,45.7494,46.0339,252953.0
2022-06-08 09:40:00,51.78,51.83,51.6,51.73,115774.0,46.0339,46.0784,45.8739,45.9895,115774.0
2022-06-08 09:45:00,51.73,52.04,51.7,51.96,193118.0,45.9895,46.2651,45.9628,46.194,193118.0
2022-06-08 09:50:00,51.96,52.02,51.88,52.0,131306.0,46.194,46.2473,46.1228,46.2295,131306.0
2022-06-08 09:55:00,52.0,52.11,51.94,52.04,146552.0,46.2295,46.3273,46.1762,46.2651,146552.0
2022-06-08 10:00:00,52.05,52.07,51.92,52.01,88852.0,46.274,46.2917,46.1584,46.2384,88852.0
2022-06-08 10:05:00,52.0,52.04,51.94,52.03,81857.0,46.2295,46.2651,46.1762,46.2562,81857.0
2022-06-08 10:10:00,52.02,52.03,51.73,51.73,245656.0,46.2473,46.2562,45.9895,45.9895,245656.0
2022-06-08 10:15:00,51.73,51.78,51.66,51.76,110741.0,45.9895,46.0339,45.9272,46.0161,110741.0
2022-06-08 10:20:00,51.77,51.89,51.76,51.86,117999.0,46.025,46.1317,46.0161,46.105,117999.0
2022-06-08 10:25:00,51.86,51.86,51.73,51.76,96079.0,46.105,46.105,45.9895,46.0161,96079.0
2022-06-08 10:30:00,51.75,51.9,51.74,51.87,77122.0,46.0073,46.1406,45.9984,46.1139,77122.0
2022-06-08 10:35:00,51.87,51.98,51.86,51.88,67214.0,46.1139,46.2117,46.105,46.1228,67214.0
2022-06-08 10:40:00,51.89,51.96,51.76,51.79,75064.0,46.1317,46.194,46.0161,46.0428,75064.0
2022-06-08 10:45:00,51.79,51.86,51.79,51.83,55192.0,46.0428,46.105,46.0428,46.0784,55192.0
2022-06-08 10:50:00,51.82,51.86,51.79,51.8,74367.0,46.0695,46.105,46.0428,46.0517,74367.0
2022-06-08 10:55:00,51.79,51.82,51.7,51.74,81122.0,46.0428,46.0695,45.9628,45.9984,81122.0
2022-06-08 11:00:00,51.74,51.79,51.72,51.75,52350.0,45.9984,46.0428,45.9806,46.0073,52350.0
2022-06-08 11:05:00,51.75,51.77,51.7,51.75,64901.0,46.0073,46.025,45.9628,46.0073,64901.0
2022-06-08 11:10:00,51.75,51.82,51.73,51.82,68615.0,46.0073,46.0695,45.9895,46.0695,68615.0
2022-06-08 11:15:00,51.82,51.93,51.8,51.91,76356.0,46.0695,46.1673,46.0517,46.1495,76356.0
2022-06-08 11:20:00,51.89,51.9,51.81,51.82,82965.0,46.1317,46.1406,46.0606,46.0695,82965.0
2022-06-08 11:25:00,51.82,51.84,51.78,51.8,51749.0,46.0695,46.0873,46.0339,46.0517,51749.0
2022-06-08 11:30:00,51.8,51.83,51.76,51.8,97626.0,46.0517,46.0784,46.0161,46.0517,97626.0
2022-06-08 11:35:00,51.81,51.84,51.77,51.81,67485.0,46.0606,46.0873,46.025,46.0606,67485.0
2022-06-08 11:40:00,51.82,51.85,51.71,51.73,78033.0,46.0695,46.0962,45.9717,45.9895,78033.0
2022-06-08 11:45:00,51.73,51.76,51.7,51.72,56991.0,45.9895,46.0161,45.9628,45.9806,56991.0
2022-06-08 11:50:00,51.72,51.8,51.71,51.76,201900.0,45.9806,46.0517,45.9717,46.0161,201900.0
2022-06-08 11:55:00,51.75,51.82,51.73,51.77,126528.0,46.0073,46.0695,45.9895,46.025,126528.0
2022-06-08 12:00:00,51.76,51.93,51.75,51.86,71904.0,46.0161,46.1673,46.0073,46.105,71904.0
2022-06-08 12:05:00,51.85,51.85,51.75,51.79,89012.0,46.0962,46.0962,46.0073,46.0428,89012.0
2022-06-08 12:10:00,51.79,51.81,51.74,51.74,65216.0,46.0428,46.0606,45.9984,45.9984,65216.0
2022-06-08 12:15:00,51.74,51.75,51.7,51.74,58562.0,45.9984,46.0073,45.9628,45.9984,58562.0
2022-06-08 12:20:00,51.75,51.76,51.65,51.69,79168.0,46.0073,46.0161,45.9184,45.9539,79168.0
2022-06-08 12:25:00,51.67,51.68,51.56,51.61,70624.0,45.9361,45.945,45.8383,45.8828,70624.0
2022-06-08 12:30:00,51.6,51.62,51.46,51.49,103528.0,45.8739,45.8917,45.7494,45.7761,103528.0
2022-06-08 12:35:00,51.5,51.51,51.37,51.38,113574.0,45.785,45.7939,45.6694,45.6783,113574.0
2022-06-08 12:40:00,51.37,51.39,51.22,51.22,162332.0,45.6694,45.6872,45.5361,45.5361,162332.0
2022-06-08 12:45:00,51.22,51.34,51.2,51.34,140942.0,45.5361,45.6428,45.5183,45.6428,140942.0
2022-06-08 12:50:00,51.34,51.39,51.32,51.34,67312.0,45.6428,45.6872,45.625,45.6428,67312.0
2022-06-08 12:55:00,51.34,51.38,51.31,51.38,71865.0,45.6428,45.6783,45.6161,45.6783,71865.0
2022-06-08 13:00:00,51.37,51.38,51.25,51.26,68183.0,45.6694,45.6783,45.5627,45.5716,68183.0
2022-06-08 13:05:00,51.25,51.35,51.24,51.34,42662.0,45.5627,45.6516,45.5539,45.6428,42662.0
2022-06-08 13:10:00,51.33,51.34,51.26,51.31,55248.0,45.6339,45.6428,45.5716,45.6161,55248.0
2022-06-08 13:15:00,51.32,51.4,51.3,51.39,100015.0,45.625,45.6961,45.6072,45.6872,100015.0
2022-06-08 13:20:00,51.39,51.39,51.28,51.29,92072.0,45.6872,45.6872,45.5894,45.5983,92072.0
2022-06-08 13:25:00,51.29,51.3,51.2,51.2,43399.0,45.5983,45.6072,45.5183,45.5183,43399.0
2022-06-08 13:30:00,51.2,51.21,51.09,51.13,133333.0,45.5183,45.5272,45.4205,45.4561,133333.0
2022-06-08 13:35:00,51.13,51.15,51.05,51.09,89818.0,45.4561,45.4738,45.3849,45.4205,89818.0
2022-06-08 13:40:00,51.08,51.21,51.06,51.18,71257.0,45.4116,45.5272,45.3938,45.5005,71257.0
2022-06-08 13:45:00,51.17,51.25,51.17,51.21,64754.0,45.4916,45.5627,45.4916,45.5272,64754.0
2022-06-08 13:50:00,51.21,51.25,51.17,51.23,70141.0,45.5272,45.5627,45.4916,45.545,70141.0
2022-06-08 13:55:00,51.24,51.34,51.23,51.26,97149.0,45.5539,45.6428,45.545,45.5716,97149.0
2022-06-08 14:00:00,51.27,51.35,51.26,51.3,66380.0,45.5805,45.6516,45.5716,45.6072,66380.0
2022-06-08 14:05:00,51.31,51.36,51.3,51.33,58936.0,45.6161,45.6605,45.6072,45.6339,58936.0
2022-06-08 14:10:00,51.34,51.38,51.3,51.34,45297.0,45.6428,45.6783,45.6072,45.6428,45297.0
2022-06-08 14:15:00,51.35,51.37,51.26,51.28,57502.0,45.6516,45.6694,45.5716,45.5894,57502.0
2022-06-08 14:20:00,51.28,51.34,51.25,51.29,55481.0,45.5894,45.6428,45.5627,45.5983,55481.0
2022-06-08 14:25:00,51.29,51.31,51.16,51.22,50552.0,45.5983,45.6161,45.4827,45.5361,50552.0
2022-06-08 14:30:00,51.21,51.29,51.17,51.18,90324.0,45.5272,45.5983,45.4916,45.5005,90324.0
2022-06-08 14:35:00,51.17,51.22,51.16,51.19,120160.0,45.4916,45.5361,45.4827,45.5094,120160.0
2022-06-08 14:40:00,51.19,51.3,51.19,51.3,72045.0,45.5094,45.6072,45.5094,45.6072,72045.0
2022-06-08 14:45:00,51.29,51.34,51.28,51.3,66976.0,45.5983,45.6428,45.5894,45.6072,66976.0
2022-06-08 14:50:00,51.3,51.33,51.27,51.3,50473.0,45.6072,45.6339,45.5805,45.6072,50473.0
2022-06-08 14:55:00,51.3,51.36,51.29,51.35,75285.0,45.6072,45.6605,45.5983,45.6516,75285.0
2022-06-08 15:00:00,51.34,51.36,51.27,51.34,70424.0,45.6428,45.6605,45.5805,45.6428,70424.0
2022-06-08 15:05:00,51.33,51.33,51.23,51.27,68564.0,45.6339,45.6339,45.545,45.5805,68564.0
2022-06-08 15:10:00,51.27,51.38,51.26,51.35,97370.0,45.5805,45.6783,45.5716,45.6516,97370.0
2022-06-08 15:15:00,51.36,51.38,51.32,51.36,81012.0,45.6605,45.6783,45.625,45.6605,81012.0
2022-06-08 15:20:00,51.36,51.48,51.34,51.47,99961.0,45.6605,45.7672,45.6428,45.7583,99961.0
2022-06-08 15:25:00,51.47,51.48,51.4,51.41,88240.0,45.7583,45.7672,45.6961,45.705,88240.0
2022-06-08 15:30:00,51.41,51.47,51.36,51.44,131532.0,45.705,45.7583,45.6605,45.7317,131532.0
2022-06-08 15:35:00,51.44,51.48,51.44,51.45,129139.0,45.7317,45.7672,45.7317,45.7405,129139.0
2022-06-08 15:40:00,51.45,51.45,51.37,51.4,135092.0,45.7405,45.7405,45.6694,45.6961,135092.0
2022-06-08 15:45:00,51.4,51.41,51.32,51.32,271664.0,45.6961,45.705,45.625,45.625,271664.0
2022-06-08 15:50:00,51.33,51.44,51.32,51.41,436885.0,45.6339,45.7317,45.625,45.705,436885.0
2022-06-08 15:55:00,51.41,51.47,51.39,51.41,481945.0,45.705,45.7583,45.6872,45.705,481945.0
2022-06-09 09:30:00,51.54,51.6,51.04,51.21,464912.0,45.8206,45.8739,45.376,45.5272,464912.0
2022-06-09 09:35:00,51.2,51.23,50.83,50.88,292831.0,45.5183,45.545,45.1893,45.2338,292831.0
2022-06-09 09:40:00,50.88,50.97,50.68,50.76,273872.0,45.2338,45.3138,45.056,45.1271,273872.0
2022-06-09 09:45:00,50.77,50.93,50.73,50.79,182837.0,45.136,45.2783,45.1004,45.1538,182837.0
2022-06-09 09:50:00,50.78,50.95,50.77,50.93,133801.0,45.1449,45.296,45.136,45.2783,133801.0
2022-06-09 09:55:00,50.93,51.08,50.93,51.08,158374.0,45.2783,45.4116,45.2783,45.4116,158374.0
2022-06-09 10:00:00,51.07,51.11,50.95,50.99,98886.0,45.4027,45.4383,45.296,45.3316,98886.0
2022-06-09 10:05:00,50.99,50.99,50.73,50.73,95950.0,45.3316,45.3316,45.1004,45.1004,95950.0
2022-06-09 10:10:00,50.73,50.76,50.62,50.71,180174.0,45.1004,45.1271,45.0027,45.0827,180174.0
2022-06-09 10:15:00,50.71,50.87,50.7,50.8,166683.0,45.0827,45.2249,45.0738,45.1627,166683.0
2022-06-09 10:20:00,50.81,50.87,50.73,50.8,158369.0,45.1716,45.2249,45.1004,45.1627,158369.0
2022-06-09 10:25:00,50.81,50.86,50.77,50.84,93783.0,45.1716,45.216,45.136,45.1982,93783.0
2022-06-09 10:30:00,50.85,50.94,50.82,50.91,142854.0,45.2071,45.2871,45.1805,45.2605,142854.0
2022-06-09 10:35:00,50.91,50.96,50.84,50.88,66023.0,45.2605,45.3049,45.1982,45.2338,66023.0
2022-06-09 10:40:00,50.88,50.88,50.66,50.7,125714.0,45.2338,45.2338,45.0382,45.0738,125714.0
2022-06-09 10:45:00,50.71,50.72,50.64,50.68,80212.0,45.0827,45.0916,45.0204,45.056,80212.0
2022-06-09 10:50:00,50.66,50.67,50.57,50.58,80429.0,45.0382,45.0471,44.9582,44.9671,80429.0
2022-06-09 10:55:00,50.58,50.66,50.54,50.62,146603.0,44.9671,45.0382,44.9315,45.0027,146603.0
2022-06-09 11:00:00,50.61,50.68,50.52,50.55,131105.0,44.9938,45.056,44.9137,44.9404,131105.0
2022-06-09 11:05:00,50.55,50.6,50.51,50.56,112170.0,44.9404,44.9849,44.9049,44.9493,112170.0
2022-06-09 11:10:00,50.57,50.65,50.56,50.62,82761.0,44.9582,45.0293,44.9493,45.0027,82761.0
2022-06-09 11:15:00,50.63,50.63,50.56,50.6,55219.0,45.0115,45.0115,44.9493,44.9849,55219.0
2022-06-09 11:20:00,50.6,50.71,50.58,50.68,77810.0,44.9849,45.0827,44.9671,45.056,77810.0
2022-06-09 11:25:00,50.69,50.71,50.58,50.61,71969.0,45.0649,45.0827,44.9671,44.9938,71969.0
2022-06-09 11:30:00,50.6,50.66,50.54,50.63,87267.0,44.9849,45.0382,44.9315,45.0115,87267.0
2022-06-09 11:35:00,50.63,50.67,50.58,50.62,64625.0,45.0115,45.0471,44.9671,45.0027,64625.0
2022-06-09 11:40:00,50.62,50.8,50.61,50.73,94464.0,45.0027,45.1627,44.9938,45.1004,94464.0
2022-06-09 11:45:00,50.72,50.76,50.61,50.62,88118.0,45.0916,45.1271,44.9938,45.0027,88118.0
2022-06-09 11:50:00,50.62,50.63,50.57,50.59,65583.0,45.0027,45.0115,44.9582,44.976,65583.0
2022-06-09 11:55:00,50.6,50.69,50.6,50.66,52661.0,44.9849,45.0649,44.9849,45.0382,52661.0
2022-06-09 12:00:00,50.65,50.71,50.6,50.63,53532.0,45.0293,45.0827,44.9849,45.0115,53532.0
2022-06-09 12:05:00,50.63,50.63,50.55,50.58,67175.0,45.0115,45.0115,44.9404,44.9671,67175.0
2022-06-09 12:10:00,50.58,50.59,50.5,50.55,95926.0,44.9671,44.976,44.896,44.9404,95926.0
2022-06-09 12:15:00,50.55,50.55,50.51,50.54,45901.0,44.9404,44.9404,44.9049,44.9315,45901.0
2022-06-09 12:20:00,50.54,50.61,50.53,50.59,42219.0,44.9315,44.9938,44.9226,44.976,42219.0
2022-06-09 12:25:00,50.58,50.64,50.56,50.61,60492.0,44.9671,45.0204,44.9493,44.9938,60492.0
2022-06-09 12:30:00,50.61,50.68,50.61,50.67,84948.0,44.9938,45.056,44.9938,45.0471,84948.0
2022-06-09 12:35:00,50.67,50.7,50.64,50.65,64431.0,45.0471,45.0738,45.0204,45.0293,64431.0
2022-06-09 12:40:00,50.66,50.73,50.61,50.71,67990.0,45.0382,45.1004,44.9938,45.0827,67990.0
2022-06-09 12:45:00,50.7,50.7,50.61,50.64,54613.0,45.0738,45.0738,44.9938,45.0204,54613.0
2022-06-09 12:50:00,50.63,50.71,50.62,50.66,57184.0,45.0115,45.0827,45.0027,45.0382,57184.0
2022-06-09 12:55:00,50.67,50.8,50.63,50.79,80305.0,45.0471,45.1627,45.0115,45.1538,80305.0
2022-06-09 13:00:00,50.8,50.87,50.78,50.82,66343.0,45.1627,45.2249,45.1449,45.1805,66343.0
2022-06-09 13:05:00,50.82,50.87,50.79,50.79,100483.0,45.1805,45.2249,45.1538,45.1538,100483.0
2022-06-09 13:10:00,50.8,50.86,50.77,50.81,77260.0,45.1627,45.216,45.136,45.1716,77260.0
2022-06-09 13:15:00,50.8,50.83,50.77,50.81,93181.0,45.1627,45.1893,45.136,45.1716,93181.0
2022-06-09 13:20:00,50.8,50.82,50.73,50.75,109682.0,45.1627,45.1805,45.1004,45.1182,109682.0
2022-06-09 13:25:00,50.75,50.77,50.73,50.76,120183.0,45.1182,45.136,45.1004,45.1271,120183.0
2022-06-09 13:30:00,50.75,50.76,50.69,50.71,68881.0,45.1182,45.1271,45.0649,45.0827,68881.0
2022-06-09 13:35:00,50.71,50.74,50.66,50.73,150258.0,45.0827,45.1093,45.0382,45.1004,150258.0
2022-06-09 13:40:00,50.73,50.74,50.63,50.65,47053.0,45.1004,45.1093,45.0115,45.0293,47053.0
2022-06-09 13:45:00,50.65,50.7,50.63,50.67,110534.0,45.0293,45.0738,45.0115,45.0471,110534.0
2022-06-09 13:50:00,50.67,50.72,50.66,50.69,42730.0,45.0471,45.0916,45.0382,45.0649,42730.0
2022-06-09 13:55:00,50.68,50.81,50.67,50.8,64782.0,45.056,45.1716,45.0471,45.1627,64782.0
2022-06-09 14:00:00,50.79,50.8,50.63,50.68,84410.0,45.1538,45.1627,45.0115,45.056,84410.0
2022-06-09 14:05:00,50.68,50.75,50.64,50.71,76337.0,45.056,45.1182,45.0204,45.0827,76337.0
2022-06-09 14:10:00,50.7,50.77,50.67,50.76,61226.0,45.0738,45.136,45.0471,45.1271,61226.0
2022-06-09 14:15:00,50.76,50.77,50.69,50.73,41035.0,45.1271,45.136,45.0649,45.1004,41035.0
2022-06-09 14:20:00,50.73,50.76,50.65,50.67,65641.0,45.1004,45.1271,45.0293,45.0471,65641.0
2022-06-09 14:25:00,50.68,50.76,50.66,50.73,50120.0,45.056,45.1271,45.0382,45.1004,50120.0
2022-06-09 14:30:00,50.73,50.73,50.63,50.66,65689.0,45.1004,45.1004,45.0115,45.0382,65689.0
2022-06-09 14:35:00,50.66,50.69,50.61,50.64,60421.0,45.0382,45.0649,44.9938,45.0204,60421.0
2022-06-09 14:40:00,50.64,50.64,50.55,50.55,150698.0,45.0204,45.0204,44.9404,44.9404,150698.0
2022-06-09 14:45:00,50.56,50.63,50.54,50.63,88329.0,44.9493,45.0115,44.9315,45.0115,88329.0
2022-06-09 14:50:00,50.63,50.67,50.59,50.64,94523.0,45.0115,45.0471,44.976,45.0204,94523.0
2022-06-09 14:55:00,50.63,50.67,50.51,50.52,143946.0,45.0115,45.0471,44.9049,44.9137,143946.0
2022-06-09 15:00:00,50.51,50.52,50.37,50.38,327838.0,44.9049,44.9137,44.7804,44.7893,327838.0
2022-06-09 15:05:00,50.37,50.38,50.3,50.35,164612.0,44.7804,44.7893,44.7182,44.7626,164612.0
2022-06-09 15:10:00,50.34,50.37,50.27,50.27,173581.0,44.7537,44.7804,44.6915,44.6915,173581.0
2022-06-09 15:15:00,50.27,50.33,50.25,50.31,93315.0,44.6915,44.7448,44.6737,44.7271,93315.0
2022-06-09 15:20:00,50.31,50.36,50.25,50.3,204635.0,44.7271,44.7715,44.6737,44.7182,204635.0
2022-06-09 15:25:00,50.3,50.31,50.19,50.2,191797.0,44.7182,44.7271,44.6204,44.6293,191797.0
2022-06-09 15:30:00,50.19,50.22,50.13,50.15,235752.0,44.6204,44.647,44.567,44.5848,235752.0
2022-06-09 15:35:00,50.14,50.21,50.13,50.18,216168.0,44.5759,44.6382,44.567,44.6115,216168.0
2022-06-09 15:40:00,50.19,50.2,50.1,50.18,282676.0,44.6204,44.6293,44.5404,44.6115,282676.0
2022-06-09 15:45:00,50.18,50.19,50.02,50.05,554075.0,44.6115,44.6204,44.4692,44.4959,554075.0
2022-06-09 15:50:00,50.05,50.1,50.01,50.05,602203.0,44.4959,44.5404,44.4603,44.4959,602203.0
2022-06-09 15:55:00,50.05,50.07,49.96,49.97,1218964.0,44.4959,44.5137,44.4159,44.4248,1218964.0
2022-06-10 09:30:00,48.72,49.05,48.63,48.85,697505.0,43.3135,43.6069,43.2335,43.4291,697505.0
2022-06-10 09:35:00,48.87,49.15,48.82,48.94,497185.0,43.4469,43.6958,43.4024,43.5091,497185.0
2022-06-10 09:40:00,48.93,49.05,48.78,48.92,303930.0,43.5002,43.6069,43.3668,43.4913,303930.0
2022-06-10 09:45:00,48.93,49.02,48.72,48.73,243045.0,43.5002,43.5802,43.3135,43.3224,243045.0
2022-06-10 09:50:00,48.71,48.77,48.59,48.61,450390.0,43.3046,43.3579,43.1979,43.2157,450390.0
2022-06-10 09:55:00,48.6,48.63,48.43,48.51,427375.0,43.2068,43.2335,43.0557,43.1268,427375.0
2022-06-10 10:00:00,48.51,48.54,48.19,48.2,568671.0,43.1268,43.1535,42.8423,42.8512,568671.0
2022-06-10 10:05:00,48.2,48.37,48.18,48.19,245032.0,42.8512,43.0023,42.8334,42.8423,245032.0
2022-06-10 10:10:00,48.19,48.25,48.1,48.14,262184.0,42.8423,42.8957,42.7623,42.7979,262184.0
2022-06-10 10:15:00,48.13,48.21,48.05,48.08,250344.0,42.789,42.8601,42.7178,42.7445,250344.0
2022-06-10 10:20:00,48.08,48.1,47.95,48.0,432105.0,42.7445,42.7623,42.6289,42.6734,432105.0
2022-06-10 10:25:00,47.99,48.12,47.97,48.03,254270.0,42.6645,42.7801,42.6467,42.7001,254270.0
2022-06-10 10:30:00,48.03,48.1,47.97,48.06,397446.0,42.7001,42.7623,42.6467,42.7267,397446.0
2022-06-10 10:35:00,48.05,48.25,48.03,48.23,269083.0,42.7178,42.8957,42.7001,42.8779,269083.0
2022-06-10 10:40:00,48.23,48.28,48.12,48.23,240270.0,42.8779,42.9223,42.7801,42.8779,240270.0
2022-06-10 10:45:00,48.23,48.28,48.14,48.18,257726.0,42.8779,42.9223,42.7979,42.8334,257726.0
2022-06-10 10:50:00,48.16,48.34,48.16,48.28,236807.0,42.8156,42.9757,42.8156,42.9223,236807.0
2022-06-10 10:55:00,48.28,48.34,48.13,48.13,214466.0,42.9223,42.9757,42.789,42.789,214466.0
2022-06-10 11:00:00,48.13,48.14,48.02,48.05,267595.0,42.789,42.7979,42.6912,42.7178,267595.0
2022-06-10 11:05:00,48.05,48.09,48.0,48.08,177097.0,42.7178,42.7534,42.6734,42.7445,177097.0
2022-06-10 11:10:00,48.08,48.1,47.99,48.06,295659.0,42.7445,42.7623,42.6645,42.7267,295659.0
2022-06-10 11:15:00,48.06,48.06,47.97,48.06,167606.0,42.7267,42.7267,42.6467,42.7267,167606.0
2022-06-10 11:20:00,48.06,48.14,47.92,47.92,157646.0,42.7267,42.7979,42.6023,42.6023,157646.0
2022-06-10 11:25:00,47.93,47.98,47.86,47.98,234287.0,42.6112,42.6556,42.5489,42.6556,234287.0
2022-06-10 11:30:00,47.97,48.05,47.91,47.95,260380.0,42.6467,42.7178,42.5934,42.6289,260380.0
2022-06-10 11:35:00,47.96,47.97,47.77,47.78,303172.0,42.6378,42.6467,42.4689,42.4778,303172.0
2022-06-10 11:40:00,47.78,47.84,47.75,47.82,222070.0,42.4778,42.5312,42.4511,42.5134,222070.0
2022-06-10 11:45:00,47.82,47.87,47.64,47.64,166844.0,42.5134,42.5578,42.3533,42.3533,166844.0
2022-06-10 11:50:00,47.65,47.74,47.61,47.65,162583.0,42.3622,42.4422,42.3267,42.3622,162583.0
2022-06-10 11:55:00,47.65,47.78,47.61,47.74,156489.0,42.3622,42.4778,42.3267,42.4422,156489.0
2022-06-10 12:00:00,47.74,47.86,47.73,47.83,146871.0,42.4422,42.5489,42.4334,42.5223,146871.0
2022-06-10 12:05:00,47.82,47.98,47.81,47.98,175112.0,42.5134,42.6556,42.5045,42.6556,175112.0
2022-06-10 12:10:00,47.98,47.98,47.81,47.83,152087.0,42.6556,42.6556,42.5045,42.5223,152087.0
2022-06-10 12:15:00,47.82,47.82,47.71,47.76,152210.0,42.5134,42.5134,42.4156,42.46,152210.0
2022-06-10 12:20:00,47.76,47.83,47.71,47.72,125442.0,42.46,42.5223,42.4156,42.4245,125442.0
2022-06-10 12:25:00,47.71,47.77,47.65,47.71,128821.0,42.4156,42.4689,42.3622,42.4156,128821.0
2022-06-10 12:30:00,47.71,47.76,47.64,47.67,173093.0,42.4156,42.46,42.3533,42.38,173093.0
2022-06-10 12:35:00,47.66,47.72,47.65,47.68,128286.0,42.3711,42.4245,42.3622,42.3889,128286.0
2022-06-10 12:40:00,47.69,47.79,47.64,47.75,171371.0,42.3978,42.4867,42.3533,42.4511,171371.0
2022-06-10 12:45:00,47.75,47.76,47.65,47.67,95880.0,42.4511,42.46,42.3622,42.38,95880.0
2022-06-10 12:50:00,47.66,47.67,47.53,47.53,260551.0,42.3711,42.38,42.2556,42.2556,260551.0
2022-06-10 12:55:00,47.53,47.58,47.51,47.56,198946.0,42.2556,42.3,42.2378,42.2822,198946.0
2022-06-10 13:00:00,47.55,47.59,47.42,47.46,295831.0,42.2733,42.3089,42.1578,42.1933,295831.0
2022-06-10 13:05:00,47.45,47.52,47.39,47.52,194163.0,42.1844,42.2467,42.1311,42.2467,194163.0
2022-06-10 13:10:00,47.52,47.55,47.43,47.43,182321.0,42.2467,42.2733,42.1667,42.1667,182321.0
2022-06-10 13:15:00,47.43,47.5,47.4,47.48,155041.0,42.1667,42.2289,42.14,42.2111,155041.0
2022-06-10 13:20:00,47.48,47.53,47.45,47.52,112958.0,42.2111,42.2556,42.1844,42.2467,112958.0
2022-06-10 13:25:00,47.51,47.68,47.49,47.67,232221.0,42.2378,42.3889,42.22,42.38,232221.0
2022-06-10 13:30:00,47.67,47.67,47.54,47.59,137707.0,42.38,42.38,42.2644,42.3089,137707.0
2022-06-10 13:35:00,47.59,47.74,47.59,47.72,205383.0,42.3089,42.4422,42.3089,42.4245,205383.0
2022-06-10 13:40:00,47.73,47.73,47.61,47.64,165568.0,42.4334,42.4334,42.3267,42.3533,165568.0
2022-06-10 13:45:00,47.64,47.74,47.58,47.73,197754.0,42.3533,42.4422,42.3,42.4334,197754.0
2022-06-10 13:50:00,47.74,47.84,47.68,47.68,255194.0,42.4422,42.5312,42.3889,42.3889,255194.0
2022-06-10 13:55:00,47.69,47.69,47.52,47.57,153895.0,42.3978,42.3978,42.2467,42.2911,153895.0
2022-06-10 14:00:00,47.57,47.58,47.37,47.38,211388.0,42.2911,42.3,42.1133,42.1222,211388.0
2022-06-10 14:05:00,47.38,47.56,47.37,47.55,268959.0,42.1222,42.2822,42.1133,42.2733,268959.0
2022-06-10 14:10:00,47.56,47.61,47.54,47.56,175791.0,42.2822,42.3267,42.2644,42.2822,175791.0
2022-06-10 14:15:00,47.57,47.8,47.55,47.76,130441.0,42.2911,42.4956,42.2733,42.46,130441.0
2022-06-10 14:20:00,47.77,47.85,47.75,47.84,152775.0,42.4689,42.54,42.4511,42.5312,152775.0
2022-06-10 14:25:00,47.83,47.86,47.7,47.78,245468.0,42.5223,42.5489,42.4067,42.4778,245468.0
2022-06-10 14:30:00,47.79,47.99,47.79,47.97,187480.0,42.4867,42.6645,42.4867,42.6467,187480.0
2022-06-10 14:35:00,47.96,47.98,47.87,47.87,156445.0,42.6378,42.6556,42.5578,42.5578,156445.0
2022-06-10 14:40:00,47.86,47.87,47.78,47.84,147686.0,42.5489,42.5578,42.4778,42.5312,147686.0
2022-06-10 14:45:00,47.84,48.0,47.83,48.0,120784.0,42.5312,42.6734,42.5223,42.6734,120784.0
2022-06-10 14:50:00,48.0,48.0,47.92,47.98,158614.0,42.6734,42.6734,42.6023,42.6556,158614.0
2022-06-10 14:55:00,47.99,48.11,47.94,48.05,229588.0,42.6645,42.7712,42.6201,42.7178,229588.0
2022-06-10 15:00:00,48.06,48.13,47.96,47.97,252222.0,42.7267,42.789,42.6378,42.6467,252222.0
2022-06-10 15:05:00,47.97,48.05,47.91,48.01,219652.0,42.6467,42.7178,42.5934,42.6823,219652.0
2022-06-10 15:10:00,48.01,48.13,48.0,48.12,161592.0,42.6823,42.789,42.6734,42.7801,161592.0
2022-06-10 15:15:00,48.12,48.23,48.09,48.22,187584.0,42.7801,42.8779,42.7534,42.869,187584.0
2022-06-10 15:20:00,48.21,48.24,48.02,48.15,221960.0,42.8601,42.8868,42.6912,42.8068,221960.0
2022-06-10 15:25:00,48.16,48.26,48.11,48.12,245049.0,42.8156,42.9045,42.7712,42.7801,245049.0
2022-06-10 15:30:00,48.12,48.12,47.9,47.92,298376.0,42.7801,42.7801,42.5845,42.6023,298376.0
2022-06-10 15:35:00,47.92,48.02,47.89,47.91,244698.0,42.6023,42.6912,42.5756,42.5934,244698.0
2022-06-10 15:40:00,47.91,47.93,47.74,47.82,354963.0,42.5934,42.6112,42.4422,42.5134,354963.0
2022-06-10 15:45:00,47.82,47.86,47.74,47.77,609738.0,42.5134,42.5489,42.4422,42.4689,609738.0
2022-06-10 15:50:00,47.77,47.87,47.72,47.79,854911.0,42.4689,42.5578,42.4245,42.4867,854911.0
2022-06-10 15:55:00,47.79,47.84,47.69,47.7,1342151.0,42.4867,42.5312,42.3978,42.4067,1342151.0
2022-06-13 09:30:00,46.66,47.0,46.58,46.99,931803.0,41.4821,41.7844,41.411,41.7755,931803.0
2022-06-13 09:35:00,46.98,47.0,46.7,46.84,316230.0,41.7666,41.7844,41.5177,41.6421,316230.0
2022-06-13 09:40:00,46.84,46.85,46.55,46.67,543862.0,41.6421,41.651,41.3843,41.491,543862.0
2022-06-13 09:45:00,46.66,46.76,46.53,46.55,447288.0,41.4821,41.571,41.3665,41.3843,447288.0
2022-06-13 09:50:00,46.54,46.71,46.5,46.67,362393.0,41.3754,41.5265,41.3399,41.491,362393.0
2022-06-13 09:55:00,46.66,46.74,46.54,46.59,289828.0,41.4821,41.5532,41.3754,41.4199,289828.0
2022-06-13 10:00:00,46.59,46.9,46.57,46.88,348698.0,41.4199,41.6955,41.4021,41.6777,348698.0
2022-06-13 10:05:00,46.87,47.01,46.81,46.87,285223.0,41.6688,41.7933,41.6155,41.6688,285223.0
2022-06-13 10:10:00,46.87,46.94,46.69,46.72,223105.0,41.6688,41.731,41.5088,41.5354,223105.0
2022-06-13 10:15:00,46.71,46.72,46.53,46.55,218949.0,41.5265,41.5354,41.3665,41.3843,218949.0
2022-06-13 10:20:00,46.55,46.58,46.39,46.4,378972.0,41.3843,41.411,41.2421,41.251,378972.0
2022-06-13 10:25:00,46.4,46.44,46.23,46.3,466743.0,41.251,41.2865,41.0998,41.162,466743.0
2022-06-13 10:30:00,46.3,46.36,46.18,46.3,296790.0,41.162,41.2154,41.0554,41.162,296790.0
2022-06-13 10:35:00,46.3,46.36,46.21,46.23,188031.0,41.162,41.2154,41.082,41.0998,188031.0
2022-06-13 10:40:00,46.23,46.25,46.09,46.13,180850.0,41.0998,41.1176,40.9754,41.0109,180850.0
2022-06-13 10:45:00,46.14,46.16,46.05,46.08,221240.0,41.0198,41.0376,40.9398,40.9665,221240.0
2022-06-13 10:50:00,46.07,46.13,46.01,46.05,263630.0,40.9576,41.0109,40.9042,40.9398,263630.0
2022-06-13 10:55:00,46.06,46.12,45.97,45.98,377056.0,40.9487,41.002,40.8687,40.8776,377056.0
2022-06-13 11:00:00,45.98,46.02,45.82,45.83,295335.0,40.8776,40.9131,40.7353,40.7442,295335.0
2022-06-13 11:05:00,45.84,45.86,45.75,45.75,347968.0,40.7531,40.7709,40.6731,40.6731,347968.0
2022-06-13 11:10:00,45.75,45.98,45.73,45.93,347752.0,40.6731,40.8776,40.6553,40.8331,347752.0
2022-06-13 11:15:00,45.92,46.2,45.91,46.12,356632.0,40.8242,41.0731,40.8153,41.002,356632.0
2022-06-13 11:20:00,46.12,46.24,46.04,46.23,234736.0,41.002,41.1087,40.9309,41.0998,234736.0
2022-06-13 11:25:00,46.23,46.26,46.02,46.02,226310.0,41.0998,41.1265,40.9131,40.9131,226310.0
2022-06-13 11:30:00,46.02,46.11,45.9,46.09,289853.0,40.9131,40.9931,40.8064,40.9754,289853.0
2022-06-13 11:35:00,46.09,46.34,46.09,46.31,369361.0,40.9754,41.1976,40.9754,41.1709,369361.0
2022-06-13 11:40:00,46.32,46.45,46.3,46.43,278774.0,41.1798,41.2954,41.162,41.2776,278774.0
2022-06-13 11:45:00,46.41,46.43,46.26,46.33,239314.0,41.2598,41.2776,41.1265,41.1887,239314.0
2022-06-13 11:50:00,46.32,46.36,46.14,46.15,229946.0,41.1798,41.2154,41.0198,41.0287,229946.0
2022-06-13 11:55:00,46.16,46.25,46.14,46.21,188700.0,41.0376,41.1176,41.0198,41.082,188700.0
2022-06-13 12:00:00,46.21,46.32,46.14,46.19,206756.0,41.082,41.1798,41.0198,41.0643,206756.0
2022-06-13 12:05:00,46.19,46.35,46.1,46.22,210485.0,41.0643,41.2065,40.9842,41.0909,210485.0
2022-06-13 12:10:00,46.21,46.39,46.16,46.24,359659.0,41.082,41.2421,41.0376,41.1087,359659.0
2022-06-13 12:15:00,46.25,46.33,46.13,46.23,235233.0,41.1176,41.1887,41.0109,41.0998,235233.0
2022-06-13 12:20:00,46.23,46.32,46.15,46.18,309499.0,41.0998,41.1798,41.0287,41.0554,309499.0
2022-06-13 12:25:00,46.19,46.3,46.13,46.19,256194.0,41.0643,41.162,41.0109,41.0643,256194.0
2022-06-13 12:30:00,46.19,46.51,46.14,46.47,237133.0,41.0643,41.3487,41.0198,41.3132,237133.0
2022-06-13 12:35:00,46.46,46.6,46.43,46.56,254527.0,41.3043,41.4288,41.2776,41.3932,254527.0
2022-06-13 12:40:00,46.55,46.56,46.28,46.28,135637.0,41.3843,41.3932,41.1443,41.1443,135637.0
2022-06-13 12:45:00,46.29,46.32,46.17,46.2,155692.0,41.1532,41.1798,41.0465,41.0731,155692.0
2022-06-13 12:50:00,46.2,46.29,46.1,46.12,156602.0,41.0731,41.1532,40.9842,41.002,156602.0
2022-06-13 12:55:00,46.12,46.16,46.03,46.03,175248.0,41.002,41.0376,40.922,40.922,175248.0
2022-06-13 13:00:00,46.04,46.04,45.93,45.95,224377.0,40.9309,40.9309,40.8331,40.8509,224377.0
2022-06-13 13:05:00,45.95,45.99,45.9,45.94,119637.0,40.8509,40.8864,40.8064,40.842,119637.0
2022-06-13 13:10:00,45.94,46.0,45.89,45.97,237420.0,40.842,40.8953,40.7975,40.8687,237420.0
2022-06-13 13:15:00,45.96,45.97,45.87,45.91,192259.0,40.8598,40.8687,40.7798,40.8153,192259.0
2022-06-13 13:20:00,45.92,45.92,45.81,45.84,153075.0,40.8242,40.8242,40.7264,40.7531,153075.0
2022-06-13 13:25:00,45.84,45.87,45.77,45.87,212888.0,40.7531,40.7798,40.6909,40.7798,212888.0
2022-06-13 13:30:00,45.86,45.91,45.82,45.84,217685.0,40.7709,40.8153,40.7353,40.7531,217685.0
2022-06-13 13:35:00,45.83,45.99,45.83,45.99,191835.0,40.7442,40.8864,40.7442,40.8864,191835.0
2022-06-13 13:40:00,45.99,46.08,45.95,46.05,157459.0,40.8864,40.9665,40.8509,40.9398,157459.0
2022-06-13 13:45:00,46.05,46.19,46.04,46.18,224598.0,40.9398,41.0643,40.9309,41.0554,224598.0
2022-06-13 13:50:00,46.17,46.18,45.95,46.0,164800.0,41.0465,41.0554,40.8509,40.8953,164800.0
2022-06-13 13:55:00,46.0,46.06,45.96,46.01,232738.0,40.8953,40.9487,40.8598,40.9042,232738.0
2022-06-13 14:00:00,46.01,46.01,45.86,45.87,136240.0,40.9042,40.9042,40.7709,40.7798,136240.0
2022-06-13 14:05:00,45.87,45.87,45.7,45.71,173697.0,40.7798,40.7798,40.6286,40.6375,173697.0
2022-06-13 14:10:00,45.71,45.75,45.63,45.64,230828.0,40.6375,40.6731,40.5664,40.5753,230828.0
2022-06-13 14:15:00,45.64,45.72,45.62,45.68,163666.0,40.5753,40.6464,40.5575,40.6108,163666.0
2022-06-13 14:20:00,45.68,45.73,45.63,45.7,149822.0,40.6108,40.6553,40.5664,40.6286,149822.0
2022-06-13 14:25:00,45.71,45.77,45.68,45.73,165724.0,40.6375,40.6909,40.6108,40.6553,165724.0
2022-06-13 14:30:00,45.72,45.8,45.67,45.79,206877.0,40.6464,40.7175,40.602,40.7086,206877.0
2022-06-13 14:35:00,45.8,45.98,45.79,45.92,217581.0,40.7175,40.8776,40.7086,40.8242,217581.0
2022-06-13 14:40:00,45.91,46.04,45.89,45.91,146119.0,40.8153,40.9309,40.7975,40.8153,146119.0
2022-06-13 14:45:00,45.91,45.97,45.81,45.83,161313.0,40.8153,40.8687,40.7264,40.7442,161313.0
2022-06-13 14:50:00,45.83,45.86,45.75,45.8,114034.0,40.7442,40.7709,40.6731,40.7175,114034.0
2022-06-13 14:55:00,45.78,45.79,45.65,45.71,189308.0,40.6998,40.7086,40.5842,40.6375,189308.0
2022-06-13 15:00:00,45.71,45.86,45.68,45.78,213907.0,40.6375,40.7709,40.6108,40.6998,213907.0
2022-06-13 15:05:00,45.78,45.85,45.67,45.74,166755.0,40.6998,40.762,40.602,40.6642,166755.0
2022-06-13 15:10:00,45.75,45.76,45.67,45.71,200902.0,40.6731,40.682,40.602,40.6375,200902.0
2022-06-13 15:15:00,45.71,45.96,45.6,45.7,554745.0,40.6375,40.8598,40.5397,40.6286,554745.0
2022-06-13 15:20:00,45.68,45.74,45.58,45.66,513734.0,40.6108,40.6642,40.5219,40.5931,513734.0
2022-06-13 15:25:00,45.66,45.78,45.63,45.77,1252143.0,40.5931,40.6998,40.5664,40.6909,1252143.0
2022-06-13 15:30:00,45.77,45.78,45.56,45.61,984727.0,40.6909,40.6998,40.5042,40.5486,984727.0
2022-06-13 15:35:00,45.61,45.66,45.51,45.52,494511.0,40.5486,40.5931,40.4597,40.4686,494511.0
2022-06-13 15:40:00,45.52,45.54,45.4,45.45,485646.0,40.4686,40.4864,40.3619,40.4064,485646.0
2022-06-13 15:45:00,45.45,45.63,45.44,45.54,768534.0,40.4064,40.5664,40.3975,40.4864,768534.0
2022-06-13 15:50:00,45.54,45.63,45.41,45.61,929413.0,40.4864,40.5664,40.3708,40.5486,929413.0
2022-06-13 15:55:00,45.61,45.75,45.6,45.7,1371578.0,40.5486,40.6731,40.5397,40.6286,1371578.0
2022-06-14 09:30:00,46.19,46.62,46.03,46.62,973191.0,41.0643,41.4465,40.922,41.4465,973191.0
2022-06-14 09:35:00,46.61,46.62,46.18,46.3,361126.0,41.4376,41.4465,41.0554,41.162,361126.0
2022-06-14 09:40:00,46.3,46.36,46.18,46.21,304632.0,41.162,41.2154,41.0554,41.082,304632.0
2022-06-14 09:45:00,46.22,46.59,46.21,46.44,275088.0,41.0909,41.4199,41.082,41.2865,275088.0
2022-06-14 09:50:00,46.44,46.63,46.24,46.63,202658.0,41.2865,41.4554,41.1087,41.4554,202658.0
2022-06-14 09:55:00,46.62,46.73,46.53,46.61,211497.0,41.4465,41.5443,41.3665,41.4376,211497.0
2022-06-14 10:00:00,46.61,46.72,46.43,46.45,209807.0,41.4376,41.5354,41.2776,41.2954,209807.0
2022-06-14 10:05:00,46.45,46.51,46.25,46.33,167476.0,41.2954,41.3487,41.1176,41.1887,167476.0
2022-06-14 10:10:00,46.34,46.48,46.31,46.36,168778.0,41.1976,41.3221,41.1709,41.2154,168778.0
2022-06-14 10:15:00,46.34,46.38,46.17,46.17,224419.0,41.1976,41.2332,41.0465,41.0465,224419.0
2022-06-14 10:20:00,46.16,46.19,46.01,46.15,187008.0,41.0376,41.0643,40.9042,41.0287,187008.0
2022-06-14 10:25:00,46.15,46.15,46.04,46.11,249290.0,41.0287,41.0287,40.9309,40.9931,249290.0
2022-06-14 10:30:00,46.11,46.25,46.09,46.2,252192.0,40.9931,41.1176,40.9754,41.0731,252192.0
2022-06-14 10:35:00,46.21,46.24,46.09,46.12,220337.0,41.082,41.1087,40.9754,41.002,220337.0
2022-06-14 10:40:00,46.12,46.18,46.0,46.05,162895.0,41.002,41.0554,40.8953,40.9398,162895.0
2022-06-14 10:45:00,46.05,46.23,46.02,46.23,180343.0,40.9398,41.0998,40.9131,41.0998,180343.0
2022-06-14 10:50:00,46.23,46.38,46.2,46.32,197095.0,41.0998,41.2332,41.0731,41.1798,197095.0
2022-06-14 10:55:00,46.31,46.44,46.26,46.27,155069.0,41.1709,41.2865,41.1265,41.1354,155069.0
2022-06-14 11:00:00,46.27,46.42,46.25,46.37,126021.0,41.1354,41.2687,41.1176,41.2243,126021.0
2022-06-14 11:05:00,46.37,46.39,46.15,46.16,172387.0,41.2243,41.2421,41.0287,41.0376,172387.0
2022-06-14 11:10:00,46.15,46.23,46.14,46.16,275462.0,41.0287,41.0998,41.0198,41.0376,275462.0
2022-06-14 11:15:00,46.16,46.21,46.04,46.09,381017.0,41.0376,41.082,40.9309,40.9754,381017.0
2022-06-14 11:20:00,46.08,46.12,45.92,46.11,221911.0,40.9665,41.002,40.8242,40.9931,221911.0
2022-06-14 11:25:00,46.13,46.2,46.05,46.07,119750.0,41.0109,41.0731,40.9398,40.9576,119750.0
2022-06-14 11:30:00,46.07,46.07,45.91,46.05,163433.0,40.9576,40.9576,40.8153,40.9398,163433.0
2022-06-14 11:35:00,46.05,46.13,45.97,46.0,121748.0,40.9398,41.0109,40.8687,40.8953,121748.0
2022-06-14 11:40:00,45.99,46.14,45.95,46.11,184422.0,40.8864,41.0198,40.8509,40.9931,184422.0
2022-06-14 11:45:00,46.1,46.15,45.98,46.04,140197.0,40.9842,41.0287,40.8776,40.9309,140197.0
2022-06-14 11:50:00,46.03,46.06,45.97,46.03,285666.0,40.922,40.9487,40.8687,40.922,285666.0
2022-06-14 11:55:00,46.03,46.1,46.03,46.03,137580.0,40.922,40.9842,40.922,40.922,137580.0
2022-06-14 12:00:00,46.04,46.04,45.77,45.82,239500.0,40.9309,40.9309,40.6909,40.7353,239500.0
2022-06-14 12:05:00,45.81,45.82,45.72,45.77,168584.0,40.7264,40.7353,40.6464,40.6909,168584.0
2022-06-14 12:10:00,45.76,45.79,45.61,45.63,198701.0,40.682,40.7086,40.5486,40.5664,198701.0
2022-06-14 12:15:00,45.63,45.85,45.58,45.83,346450.0,40.5664,40.762,40.5219,40.7442,346450.0
2022-06-14 12:20:00,45.84,45.89,45.75,45.84,132015.0,40.7531,40.7975,40.6731,40.7531,132015.0
2022-06-14 12:25:00,45.84,45.85,45.75,45.83,143535.0,40.7531,40.762,40.6731,40.7442,143535.0
2022-06-14 12:30:00,45.84,45.89,45.75,45.87,193364.0,40.7531,40.7975,40.6731,40.7798,193364.0
2022-06-14 12:35:00,45.87,45.89,45.74,45.81,139080.0,40.7798,40.7975,40.6642,40.7264,139080.0
2022-06-14 12:40:00,45.81,45.89,45.79,45.8,108314.0,40.7264,40.7975,40.7086,40.7175,108314.0
2022-06-14 12:45:00,45.79,45.9,45.79,45.9,169293.0,40.7086,40.8064,40.7086,40.8064,169293.0
2022-06-14 12:50:00,45.9,46.0,45.82,45.97,195123.0,40.8064,40.8953,40.7353,40.8687,195123.0
2022-06-14 12:55:00,45.96,46.03,45.93,45.98,153554.0,40.8598,40.922,40.8331,40.8776,153554.0
2022-06-14 13:00:00,45.97,45.99,45.84,45.89,122084.0,40.8687,40.8864,40.7531,40.7975,122084.0
2022-06-14 13:05:00,45.89,46.01,45.85,45.98,168641.0,40.7975,40.9042,40.762,40.8776,168641.0
2022-06-14 13:10:00,45.98,46.0,45.91,45.94,117076.0,40.8776,40.8953,40.8153,40.842,117076.0
2022-06-14 13:15:00,45.94,46.16,45.94,46.16,204862.0,40.842,41.0376,40.842,41.0376,204862.0
2022-06-14 13:20:00,46.15,46.19,46.12,46.15,279533.0,41.0287,41.0643,41.002,41.0287,279533.0
2022-06-14 13:25:00,46.15,46.16,46.02,46.02,196944.0,41.0287,41.0376,40.9131,40.9131,196944.0
2022-06-14 13:30:00,46.02,46.04,45.89,45.9,163121.0,40.9131,40.9309,40.7975,40.8064,163121.0
2022-06-14 13:35:00,45.89,45.93,45.84,45.87,174421.0,40.7975,40.8331,40.7531,40.7798,174421.0
2022-06-14 13:40:00,45.86,45.89,45.75,45.82,542040.0,40.7709,40.7975,40.6731,40.7353,542040.0
2022-06-14 13:45:00,45.82,45.88,45.77,45.87,330194.0,40.7353,40.7887,40.6909,40.7798,330194.0
2022-06-14 13:50:00,45.87,45.96,45.83,45.95,135110.0,40.7798,40.8598,40.7442,40.8509,135110.0
2022-06-14 13:55:00,45.96,45.99,45.91,45.91,120470.0,40.8598,40.8864,40.8153,40.8153,120470.0
2022-06-14 14:00:00,45.91,45.96,45.86,45.93,360311.0,40.8153,40.8598,40.7709,40.8331,360311.0
2022-06-14 14:05:00,45.93,46.09,45.92,46.08,165949.0,40.8331,40.9754,40.8242,40.9665,165949.0
2022-06-14 14:10:00,46.07,46.07,45.91,45.94,98511.0,40.9576,40.9576,40.8153,40.842,98511.0
2022-06-14 14:15:00,45.94,45.96,45.85,45.93,108323.0,40.842,40.8598,40.762,40.8331,108323.0
2022-06-14 14:20:00,45.94,45.99,45.88,45.89,258596.0,40.842,40.8864,40.7887,40.7975,258596.0
2022-06-14 14:25:00,45.88,45.91,45.84,45.88,114698.0,40.7887,40.8153,40.7531,40.7887,114698.0
2022-06-14 14:30:00,45.87,45.89,45.8,45.88,140440.0,40.7798,40.7975,40.7175,40.7887,140440.0
2022-06-14 14:35:00,45.88,45.92,45.81,45.87,134117.0,40.7887,40.8242,40.7264,40.7798,134117.0
2022-06-14 14:40:00,45.87,45.88,45.73,45.74,117929.0,40.7798,40.7887,40.6553,40.6642,117929.0
2022-06-14 14:45:00,45.74,45.79,45.7,45.73,216374.0,40.6642,40.7086,40.6286,40.6553,216374.0
2022-06-14 14:50:00,45.73,45.81,45.72,45.75,223348.0,40.6553,40.7264,40.6464,40.6731,223348.0
2022-06-14 14:55:00,45.75,45.81,45.73,45.78,255251.0,40.6731,40.7264,40.6553,40.6998,255251.0
2022-06-14 15:00:00,45.79,45.88,45.76,45.85,311771.0,40.7086,40.7887,40.682,40.762,311771.0
2022-06-14 15:05:00,45.86,45.86,45.68,45.71,142234.0,40.7709,40.7709,40.6108,40.6375,142234.0
2022-06-14 15:10:00,45.71,45.75,45.56,45.56,457885.0,40.6375,40.6731,40.5042,40.5042,457885.0
2022-06-14 15:15:00,45.57,45.64,45.55,45.62,318038.0,40.5131,40.5753,40.4953,40.5575,318038.0
2022-06-14 15:20:00,45.62,45.69,45.6,45.66,266508.0,40.5575,40.6197,40.5397,40.5931,266508.0
2022-06-14 15:25:00,45.66,45.79,45.62,45.78,228588.0,40.5931,40.7086,40.5575,40.6998,228588.0
2022-06-14 15:30:00,45.78,45.92,45.75,45.84,367518.0,40.6998,40.8242,40.6731,40.7531,367518.0
2022-06-14 15:35:00,45.84,45.96,45.8,45.96,372314.0,40.7531,40.8598,40.7175,40.8598,372314.0
2022-06-14 15:40:00,45.96,46.02,45.83,45.86,422514.0,40.8598,40.9131,40.7442,40.7709,422514.0
2022-06-14 15:45:00,45.86,46.0,45.82,45.98,682629.0,40.7709,40.8953,40.7353,40.8776,682629.0
2022-06-14 15:50:00,45.97,46.02,45.87,45.93,1036899.0,40.8687,40.9131,40.7798,40.8331,1036899.0
2022-06-14 15:55:00,45.93,46.01,45.9,45.97,1192671.0,40.8331,40.9042,40.8064,40.8687,1192671.0
2022-06-15 09:30:00,46.47,46.78,46.45,46.62,484983.0,41.3132,41.5888,41.2954,41.4465,484983.0
2022-06-15 09:35:00,46.62,46.84,46.46,46.78,281419.0,41.4465,41.6421,41.3043,41.5888,281419.0
2022-06-15 09:40:00,46.78,47.46,46.76,47.34,858325.0,41.5888,42.1933,41.571,42.0866,858325.0
2022-06-15 09:45:00,47.35,47.35,46.96,46.97,455405.0,42.0955,42.0955,41.7488,41.7577,455405.0
2022-06-15 09:50:00,46.99,47.15,46.97,47.14,411972.0,41.7755,41.9177,41.7577,41.9088,411972.0
2022-06-15 09:55:00,47.15,47.38,47.11,47.13,324386.0,41.9177,42.1222,41.8822,41.8999,324386.0
2022-06-15 10:00:00,47.14,47.25,47.1,47.2,199093.0,41.9088,42.0066,41.8733,41.9622,199093.0
2022-06-15 10:05:00,47.21,47.36,47.19,47.21,221828.0,41.9711,42.1044,41.9533,41.9711,221828.0
2022-06-15 10:10:00,47.21,47.24,47.05,47.11,259307.0,41.9711,41.9977,41.8288,41.8822,259307.0
2022-06-15 10:15:00,47.11,47.27,47.09,47.22,176579.0,41.8822,42.0244,41.8644,41.98,176579.0
2022-06-15 10:20:00,47.21,47.39,47.21,47.39,284365.0,41.9711,42.1311,41.9711,42.1311,284365.0
2022-06-15 10:25:00,47.39,47.54,47.29,47.54,233661.0,42.1311,42.2644,42.0422,42.2644,233661.0
2022-06-15 10:30:00,47.55,47.56,47.36,47.5,250121.0,42.2733,42.2822,42.1044,42.2289,250121.0
2022-06-15 10:35:00,47.5,47.54,47.4,47.41,140222.0,42.2289,42.2644,42.14,42.1489,140222.0
2022-06-15 10:40:00,47.41,47.43,47.3,47.36,177784.0,42.1489,42.1667,42.0511,42.1044,177784.0
2022-06-15 10:45:00,47.36,47.38,47.2,47.23,274937.0,42.1044,42.1222,41.9622,41.9888,274937.0
2022-06-15 10:50:00,47.22,47.28,47.2,47.26,270748.0,41.98,42.0333,41.9622,42.0155,270748.0
2022-06-15 10:55:00,47.25,47.33,47.22,47.31,127809.0,42.0066,42.0777,41.98,42.06,127809.0
2022-06-15 11:00:00,47.31,47.4,47.27,47.29,213953.0,42.06,42.14,42.0244,42.0422,213953.0
2022-06-15 11:05:00,47.3,47.34,47.22,47.24,105962.0,42.0511,42.0866,41.98,41.9977,105962.0
2022-06-15 11:10:00,47.24,47.25,47.12,47.15,144578.0,41.9977,42.0066,41.8911,41.9177,144578.0
2022-06-15 11:15:00,47.14,47.16,47.09,47.11,131834.0,41.9088,41.9266,41.8644,41.8822,131834.0
2022-06-15 11:20:00,47.11,47.13,47.04,47.09,201534.0,41.8822,41.8999,41.8199,41.8644,201534.0
2022-06-15 11:25:00,47.09,47.21,47.08,47.2,202056.0,41.8644,41.9711,41.8555,41.9622,202056.0
2022-06-15 11:30:00,47.2,47.28,47.17,47.22,196878.0,41.9622,42.0333,41.9355,41.98,196878.0
2022-06-15 11:35:00,47.22,47.42,47.2,47.38,143053.0,41.98,42.1578,41.9622,42.1222,143053.0
2022-06-15 11:40:00,47.38,47.46,47.36,47.44,139573.0,42.1222,42.1933,42.1044,42.1755,139573.0
2022-06-15 11:45:00,47.43,47.55,47.42,47.51,120231.0,42.1667,42.2733,42.1578,42.2378,120231.0
2022-06-15 11:50:00,47.5,47.55,47.48,47.54,78285.0,42.2289,42.2733,42.2111,42.2644,78285.0
2022-06-15 11:55:00,47.55,47.64,47.54,47.61,151954.0,42.2733,42.3533,42.2644,42.3267,151954.0
2022-06-15 12:00:00,47.61,47.64,47.53,47.61,108835.0,42.3267,42.3533,42.2556,42.3267,108835.0
2022-06-15 12:05:00,47.6,47.63,47.48,47.52,91615.0,42.3178,42.3445,42.2111,42.2467,91615.0
2022-06-15 12:10:00,47.52,47.61,47.51,47.59,114116.0,42.2467,42.3267,42.2378,42.3089,114116.0
2022-06-15 12:15:00,47.6,47.64,47.56,47.59,111131.0,42.3178,42.3533,42.2822,42.3089,111131.0
2022-06-15 12:20:00,47.59,47.64,47.57,47.59,176925.0,42.3089,42.3533,42.2911,42.3089,176925.0
2022-06-15 12:25:00,47.58,47.63,47.55,47.62,95637.0,42.3,42.3445,42.2733,42.3356,95637.0
2022-06-15 12:30:00,47.62,47.67,47.6,47.63,121717.0,42.3356,42.38,42.3178,42.3445,121717.0
2022-06-15 12:35:00,47.62,47.63,47.55,47.57,201438.0,42.3356,42.3445,42.2733,42.2911,201438.0
2022-06-15 12:40:00,47.57,47.58,47.4,47.51,275807.0,42.2911,42.3,42.14,42.2378,275807.0
2022-06-15 12:45:00,47.51,47.56,47.43,47.55,214708.0,42.2378,42.2822,42.1667,42.2733,214708.0
2022-06-15 12:50:00,47.57,47.58,47.44,47.46,283669.0,42.2911,42.3,42.1755,42.1933,283669.0
2022-06-15 12:55:00,47.47,47.47,47.38,47.41,167216.0,42.2022,42.2022,42.1222,42.1489,167216.0
2022-06-15 13:00:00,47.41,47.46,47.4,47.44,100426.0,42.1489,42.1933,42.14,42.1755,100426.0
2022-06-15 13:05:00,47.44,47.49,47.41,47.48,174582.0,42.1755,42.22,42.1489,42.2111,174582.0
2022-06-15 13:10:00,47.47,47.52,47.44,47.5,135359.0,42.2022,42.2467,42.1755,42.2289,135359.0
2022-06-15 13:15:00,47.5,47.63,47.5,47.62,153291.0,42.2289,42.3445,42.2289,42.3356,153291.0
2022-06-15 13:20:00,47.61,47.69,47.59,47.69,169254.0,42.3267,42.3978,42.3089,42.3978,169254.0
2022-06-15 13:25:00,47.69,47.7,47.6,47.66,191962.0,42.3978,42.4067,42.3178,42.3711,191962.0
2022-06-15 13:30:00,47.66,47.67,47.62,47.64,108750.0,42.3711,42.38,42.3356,42.3533,108750.0
2022-06-15 13:35:00,47.65,47.66,47.6,47.64,99118.0,42.3622,42.3711,42.3178,42.3533,99118.0
2022-06-15 13:40:00,47.65,47.66,47.59,47.61,130528.0,42.3622,42.3711,42.3089,42.3267,130528.0
2022-06-15 13:45:00,47.6,47.62,47.51,47.52,204598.0,42.3178,42.3356,42.2378,42.2467,204598.0
2022-06-15 13:50:00,47.52,47.6,47.44,47.59,149569.0,42.2467,42.3178,42.1755,42.3089,149569.0
2022-06-15 13:55:00,47.59,47.71,47.55,47.63,270361.0,42.3089,42.4156,42.2733,42.3445,270361.0
2022-06-15 14:00:00,47.61,47.95,47.19,47.38,929015.0,42.3267,42.6289,41.9533,42.1222,929015.0
2022-06-15 14:05:00,47.38,47.39,46.97,47.21,579354.0,42.1222,42.1311,41.7577,41.9711,579354.0
2022-06-15 14:10:00,47.23,47.25,47.04,47.13,361456.0,41.9888,42.0066,41.8199,41.8999,361456.0
2022-06-15 14:15:00,47.13,47.37,47.0,47.19,244159.0,41.8999,42.1133,41.7844,41.9533,244159.0
2022-06-15 14:20:00,47.18,47.33,46.93,47.0,576082.0,41.9444,42.0777,41.7221,41.7844,576082.0
2022-06-15 14:25:00,47.01,47.11,46.9,46.95,285495.0,41.7933,41.8822,41.6955,41.7399,285495.0
2022-06-15 14:30:00,46.94,47.01,46.69,46.86,546929.0,41.731,41.7933,41.5088,41.6599,546929.0
2022-06-15 14:35:00,46.87,47.57,46.84,47.45,591748.0,41.6688,42.2911,41.6421,42.1844,591748.0
2022-06-15 14:40:00,47.44,47.94,47.36,47.88,470345.0,42.1755,42.6201,42.1044,42.5667,470345.0
2022-06-15 14:45:00,47.89,48.07,47.73,47.8,424355.0,42.5756,42.7356,42.4334,42.4956,424355.0
2022-06-15 14:50:00,47.8,47.97,47.45,47.6,308466.0,42.4956,42.6467,42.1844,42.3178,308466.0
2022-06-15 14:55:00,47.6,47.69,47.31,47.46,279151.0,42.3178,42.3978,42.06,42.1933,279151.0
2022-06-15 15:00:00,47.46,47.72,47.42,47.61,341729.0,42.1933,42.4245,42.1578,42.3267,341729.0
2022-06-15 15:05:00,47.63,47.72,47.5,47.61,316538.0,42.3445,42.4245,42.2289,42.3267,316538.0
2022-06-15 15:10:00,47.6,47.72,47.44,47.6,386293.0,42.3178,42.4245,42.1755,42.3178,386293.0
2022-06-15 15:15:00,47.6,47.6,47.38,47.57,641159.0,42.3178,42.3178,42.1222,42.2911,641159.0
2022-06-15 15:20:00,47.58,47.84,47.55,47.83,388672.0,42.3,42.5312,42.2733,42.5223,388672.0
2022-06-15 15:25:00,47.83,47.96,47.75,47.95,419239.0,42.5223,42.6378,42.4511,42.6289,419239.0
2022-06-15 15:30:00,47.94,48.17,47.84,48.16,413067.0,42.6201,42.8245,42.5312,42.8156,413067.0
2022-06-15 15:35:00,48.16,48.18,47.88,47.89,524070.0,42.8156,42.8334,42.5667,42.5756,524070.0
2022-06-15 15:40:00,47.88,47.9,47.66,47.68,437820.0,42.5667,42.5845,42.3711,42.3889,437820.0
2022-06-15 15:45:00,47.68,47.73,47.59,47.73,599342.0,42.3889,42.4334,42.3089,42.4334,599342.0
2022-06-15 15:50:00,47.72,47.72,47.49,47.56,980588.0,42.4245,42.4245,42.22,42.2822,980588.0
2022-06-15 15:55:00,47.55,47.67,47.55,47.58,1023351.0,42.2733,42.38,42.2733,42.3,1023351.0
2022-06-16 09:30:00,46.8,46.97,46.58,46.58,574779.0,41.6066,41.7577,41.411,41.411,574779.0
2022-06-16 09:35:00,46.57,46.91,46.52,46.67,370489.0,41.4021,41.7044,41.3576,41.491,370489.0
2022-06-16 09:40:00,46.67,46.69,46.46,46.54,414928.0,41.491,41.5088,41.3043,41.3754,414928.0
2022-06-16 09:45:00,46.55,46.57,46.35,46.53,445885.0,41.3843,41.4021,41.2065,41.3665,445885.0
2022-06-16 09:50:00,46.52,46.52,46.24,46.29,257813.0,41.3576,41.3576,41.1087,41.1532,257813.0
2022-06-16 09:55:00,46.28,46.28,46.09,46.09,268287.0,41.1443,41.1443,40.9754,40.9754,268287.0
2022-06-16 10:00:00,46.08,46.18,46.06,46.15,243847.0,40.9665,41.0554,40.9487,41.0287,243847.0
2022-06-16 10:05:00,46.15,46.22,46.05,46.17,218219.0,41.0287,41.0909,40.9398,41.0465,218219.0
2022-06-16 10:10:00,46.18,46.22,46.08,46.16,248608.0,41.0554,41.0909,40.9665,41.0376,248608.0
2022-06-16 10:15:00,46.15,46.41,46.15,46.3,205215.0,41.0287,41.2598,41.0287,41.162,205215.0
2022-06-16 10:20:00,46.29,46.5,46.27,46.44,184348.0,41.1532,41.3399,41.1354,41.2865,184348.0
2022-06-16 10:25:00,46.44,46.54,46.38,46.48,156556.0,41.2865,41.3754,41.2332,41.3221,156556.0
2022-06-16 10:30:00,46.47,46.47,46.33,46.35,158224.0,41.3132,41.3132,41.1887,41.2065,158224.0
2022-06-16 10:35:00,46.34,46.35,46.12,46.12,244441.0,41.1976,41.2065,41.002,41.002,244441.0
2022-06-16 10:40:00,46.13,46.16,46.01,46.01,257935.0,41.0109,41.0376,40.9042,40.9042,257935.0
2022-06-16 10:45:00,46.02,46.08,45.99,46.0,255497.0,40.9131,40.9665,40.8864,40.8953,255497.0
2022-06-16 10:50:00,46.01,46.12,45.96,46.11,183686.0,40.9042,41.002,40.8598,40.9931,183686.0
2022-06-16 10:55:00,46.11,46.16,46.01,46.02,172281.0,40.9931,41.0376,40.9042,40.9131,172281.0
2022-06-16 11:00:00,46.02,46.26,46.0,46.24,246054.0,40.9131,41.1265,40.8953,41.1087,246054.0
2022-06-16 11:05:00,46.24,46.24,46.15,46.2,193462.0,41.1087,41.1087,41.0287,41.0731,193462.0
2022-06-16 11:10:00,46.21,46.37,46.16,46.37,223312.0,41.082,41.2243,41.0376,41.2243,223312.0
2022-06-16 11:15:00,46.36,46.44,46.3,46.43,149562.0,41.2154,41.2865,41.162,41.2776,149562.0
2022-06-16 11:20:00,46.43,46.54,46.4,46.51,251604.0,41.2776,41.3754,41.251,41.3487,251604.0
2022-06-16 11:25:00,46.51,46.72,46.5,46.65,235270.0,41.3487,41.5354,41.3399,41.4732,235270.0
2022-06-16 11:30:00,46.66,46.69,46.52,46.55,197498.0,41.4821,41.5088,41.3576,41.3843,197498.0
2022-06-16 11:35:00,46.55,46.66,46.47,46.64,169774.0,41.3843,41.4821,41.3132,41.4643,169774.0
2022-06-16 11:40:00,46.64,46.64,46.45,46.52,244499.0,41.4643,41.4643,41.2954,41.3576,244499.0
2022-06-16 11:45:00,46.51,46.52,46.42,46.5,130815.0,41.3487,41.3576,41.2687,41.3399,130815.0
2022-06-16 11:50:00,46.5,46.55,46.41,46.43,148526.0,41.3399,41.3843,41.2598,41.2776,148526.0
2022-06-16 11:55:00,46.43,46.49,46.41,46.49,143587.0,41.2776,41.331,41.2598,41.331,143587.0
2022-06-16 12:00:00,46.5,46.54,46.38,46.46,182886.0,41.3399,41.3754,41.2332,41.3043,182886.0
2022-06-16 12:05:00,46.47,46.49,46.31,46.31,191511.0,41.3132,41.331,41.1709,41.1709,191511.0
2022-06-16 12:10:00,46.31,46.37,46.26,46.28,125963.0,41.1709,41.2243,41.1265,41.1443,125963.0
2022-06-16 12:15:00,46.28,46.41,46.27,46.27,112944.0,41.1443,41.2598,41.1354,41.1354,112944.0
2022-06-16 12:20:00,46.27,46.38,46.24,46.36,119441.0,41.1354,41.2332,41.1087,41.2154,119441.0
2022-06-16 12:25:00,46.37,46.47,46.31,46.45,152570.0,41.2243,41.3132,41.1709,41.2954,152570.0
2022-06-16 12:30:00,46.44,46.53,46.36,46.48,254709.0,41.2865,41.3665,41.2154,41.3221,254709.0
2022-06-16 12:35:00,46.48,46.53,46.37,46.48,120264.0,41.3221,41.3665,41.2243,41.3221,120264.0
2022-06-16 12:40:00,46.49,46.65,46.48,46.63,80601.0,41.331,41.4732,41.3221,41.4554,80601.0
2022-06-16 12:45:00,46.63,46.74,46.57,46.7,142487.0,41.4554,41.5532,41.4021,41.5177,142487.0
2022-06-16 12:50:00,46.7,46.78,46.66,46.74,141633.0,41.5177,41.5888,41.4821,41.5532,141633.0
2022-06-16 12:55:00,46.73,46.81,46.68,46.81,218952.0,41.5443,41.6155,41.4999,41.6155,218952.0
2022-06-16 13:00:00,46.81,46.97,46.8,46.91,274801.0,41.6155,41.7577,41.6066,41.7044,274801.0
2022-06-16 13:05:00,46.91,47.06,46.85,47.01,278678.0,41.7044,41.8377,41.651,41.7933,278678.0
2022-06-16 13:10:00,47.03,47.08,46.97,47.02,213239.0,41.811,41.8555,41.7577,41.8021,213239.0
2022-06-16 13:15:00,47.01,47.15,47.01,47.05,242378.0,41.7933,41.9177,41.7933,41.8288,242378.0
2022-06-16 13:20:00,47.04,47.07,46.92,46.95,346043.0,41.8199,41.8466,41.7132,41.7399,346043.0
2022-06-16 13:25:00,46.95,47.15,46.89,47.08,311276.0,41.7399,41.9177,41.6866,41.8555,311276.0
2022-06-16 13:30:00,47.07,47.17,46.98,47.17,215973.0,41.8466,41.9355,41.7666,41.9355,215973.0
2022-06-16 13:35:00,47.18,47.19,47.06,47.15,187820.0,41.9444,41.9533,41.8377,41.9177,187820.0
2022-06-16 13:40:00,47.14,47.16,46.99,47.0,136412.0,41.9088,41.9266,41.7755,41.7844,136412.0
2022-06-16 13:45:00,47.01,47.04,46.94,46.99,153380.0,41.7933,41.8199,41.731,41.7755,153380.0
2022-06-16 13:50:00,47.0,47.04,46.97,46.98,212346.0,41.7844,41.8199,41.7577,41.7666,212346.0
2022-06-16 13:55:00,46.98,47.0,46.82,46.84,192435.0,41.7666,41.7844,41.6243,41.6421,192435.0
2022-06-16 14:00:00,46.84,46.86,46.74,46.8,177103.0,41.6421,41.6599,41.5532,41.6066,177103.0
2022-06-16 14:05:00,46.8,46.86,46.75,46.82,236945.0,41.6066,41.6599,41.5621,41.6243,236945.0
2022-06-16 14:10:00,46.81,46.92,46.8,46.89,166908.0,41.6155,41.7132,41.6066,41.6866,166908.0
2022-06-16 14:15:00,46.88,46.9,46.84,46.9,117352.0,41.6777,41.6955,41.6421,41.6955,117352.0
2022-06-16 14:20:00,46.89,46.9,46.72,46.78,170011.0,41.6866,41.6955,41.5354,41.5888,170011.0
2022-06-16 14:25:00,46.78,46.79,46.71,46.73,124984.0,41.5888,41.5977,41.5265,41.5443,124984.0
2022-06-16 14:30:00,46.73,46.81,46.69,46.73,151660.0,41.5443,41.6155,41.5088,41.5443,151660.0
2022-06-16 14:35:00,46.73,46.8,46.69,46.76,114279.0,41.5443,41.6066,41.5088,41.571,114279.0
2022-06-16 14:40:00,46.76,46.87,46.72,46.76,188453.0,41.571,41.6688,41.5354,41.571,188453.0
2022-06-16 14:45:00,46.76,46.81,46.5,46.51,250216.0,41.571,41.6155,41.3399,41.3487,250216.0
2022-06-16 14:50:00,46.52,46.59,46.49,46.49,209294.0,41.3576,41.4199,41.331,41.331,209294.0
2022-06-16 14:55:00,46.5,46.58,46.47,46.57,150829.0,41.3399,41.411,41.3132,41.4021,150829.0
2022-06-16 15:00:00,46.57,46.74,46.54,46.68,266880.0,41.4021,41.5532,41.3754,41.4999,266880.0
2022-06-16 15:05:00,46.67,46.77,46.61,46.76,228598.0,41.491,41.5799,41.4376,41.571,228598.0
2022-06-16 15:10:00,46.75,46.83,46.72,46.78,289167.0,41.5621,41.6332,41.5354,41.5888,289167.0
2022-06-16 15:15:00,46.77,46.88,46.68,46.88,203742.0,41.5799,41.6777,41.4999,41.6777,203742.0
2022-06-16 15:20:00,46.88,46.93,46.82,46.85,222883.0,41.6777,41.7221,41.6243,41.651,222883.0
2022-06-16 15:25:00,46.86,46.95,46.82,46.87,239533.0,41.6599,41.7399,41.6243,41.6688,239533.0
2022-06-16 15:30:00,46.87,46.87,46.67,46.67,291869.0,41.6688,41.6688,41.491,41.491,291869.0
2022-06-16 15:35:00,46.67,46.77,46.65,46.73,297906.0,41.491,41.5799,41.4732,41.5443,297906.0
2022-06-16 15:40:00,46.73,46.88,46.72,46.79,337322.0,41.5443,41.6777,41.5354,41.5977,337322.0
2022-06-16 15:45:00,46.79,46.85,46.64,46.67,479749.0,41.5977,41.651,41.4643,41.491,479749.0
2022-06-16 15:50:00,46.68,46.78,46.66,46.77,884899.0,41.4999,41.5888,41.4821,41.5799,884899.0
2022-06-16 15:55:00,46.76,46.93,46.73,46.92,996293.0,41.571,41.7221,41.5443,41.7132,996293.0
2022-06-17 09:30:00,47.12,47.29,46.26,47.19,2407322.0,41.8911,42.0422,41.1265,41.9533,2407322.0
2022-06-17 09:35:00,47.17,47.17,46.68,46.7,392125.0,41.9355,41.9355,41.4999,41.5177,392125.0
2022-06-17 09:40:00,46.7,47.09,46.7,47.03,481777.0,41.5177,41.8644,41.5177,41.811,481777.0
2022-06-17 09:45:00,47.03,47.1,46.98,47.09,366509.0,41.811,41.8733,41.7666,41.8644,366509.0
2022-06-17 09:50:00,47.1,47.26,47.0,47.17,340451.0,41.8733,42.0155,41.7844,41.9355,340451.0
2022-06-17 09:55:00,47.17,47.21,47.03,47.06,320950.0,41.9355,41.9711,41.811,41.8377,320950.0
2022-06-17 10:00:00,47.07,47.11,46.92,46.95,280356.0,41.8466,41.8822,41.7132,41.7399,280356.0
2022-06-17 10:05:00,46.97,46.98,46.72,46.79,274346.0,41.7577,41.7666,41.5354,41.5977,274346.0
2022-06-17 10:10:00,46.79,46.8,46.65,46.72,200452.0,41.5977,41.6066,41.4732,41.5354,200452.0
2022-06-17 10:15:00,46.7,46.74,46.46,46.5,229041.0,41.5177,41.5532,41.3043,41.3399,229041.0
2022-06-17 10:20:00,46.51,46.51,46.21,46.22,315770.0,41.3487,41.3487,41.082,41.0909,315770.0
2022-06-17 10:25:00,46.23,46.35,46.15,46.21,269480.0,41.0998,41.2065,41.0287,41.082,269480.0
2022-06-17 10:30:00,46.22,46.28,46.11,46.15,228910.0,41.0909,41.1443,40.9931,41.0287,228910.0
2022-06-17 10:35:00,46.14,46.25,46.03,46.13,348542.0,41.0198,41.1176,40.922,41.0109,348542.0
2022-06-17 10:40:00,46.13,46.22,46.08,46.2,180852.0,41.0109,41.0909,40.9665,41.0731,180852.0
2022-06-17 10:45:00,46.19,46.2,46.03,46.16,247496.0,41.0643,41.0731,40.922,41.0376,247496.0
2022-06-17 10:50:00,46.16,46.25,46.14,46.2,175649.0,41.0376,41.1176,41.0198,41.0731,175649.0
2022-06-17 10:55:00,46.21,46.38,46.19,46.29,294139.0,41.082,41.2332,41.0643,41.1532,294139.0
2022-06-17 11:00:00,46.3,46.5,46.22,46.43,307680.0,41.162,41.3399,41.0909,41.2776,307680.0
2022-06-17 11:05:00,46.43,46.69,46.42,46.67,214574.0,41.2776,41.5088,41.2687,41.491,214574.0
2022-06-17 11:10:00,46.67,46.68,46.51,46.54,147723.0,41.491,41.4999,41.3487,41.3754,147723.0
2022-06-17 11:15:00,46.54,46.71,46.52,46.63,287446.0,41.3754,41.5265,41.3576,41.4554,287446.0
2022-06-17 11:20:00,46.63,46.65,46.37,46.4,235596.0,41.4554,41.4732,41.2243,41.251,235596.0
2022-06-17 11:25:00,46.4,46.6,46.36,46.52,231328.0,41.251,41.4288,41.2154,41.3576,231328.0
2022-06-17 11:30:00,46.51,46.68,46.51,46.54,208749.0,41.3487,41.4999,41.3487,41.3754,208749.0
2022-06-17 11:35:00,46.53,46.56,46.43,46.54,181044.0,41.3665,41.3932,41.2776,41.3754,181044.0
2022-06-17 11:40:00,46.54,46.6,46.41,46.41,181148.0,41.3754,41.4288,41.2598,41.2598,181148.0
2022-06-17 11:45:00,46.41,46.45,46.34,46.36,153004.0,41.2598,41.2954,41.1976,41.2154,153004.0
2022-06-17 11:50:00,46.35,46.38,46.16,46.22,235013.0,41.2065,41.2332,41.0376,41.0909,235013.0
2022-06-17 11:55:00,46.23,46.26,46.14,46.16,195376.0,41.0998,41.1265,41.0198,41.0376,195376.0
2022-06-17 12:00:00,46.16,46.17,45.99,46.05,323138.0,41.0376,41.0465,40.8864,40.9398,323138.0
2022-06-17 12:05:00,46.05,46.15,45.99,46.07,191980.0,40.9398,41.0287,40.8864,40.9576,191980.0
2022-06-17 12:10:00,46.06,46.23,46.04,46.21,174348.0,40.9487,41.0998,40.9309,41.082,174348.0
2022-06-17 12:15:00,46.21,46.31,46.12,46.15,148794.0,41.082,41.1709,41.002,41.0287,148794.0
2022-06-17 12:20:00,46.15,46.23,46.07,46.22,163079.0,41.0287,41.0998,40.9576,41.0909,163079.0
2022-06-17 12:25:00,46.22,46.35,46.18,46.32,156439.0,41.0909,41.2065,41.0554,41.1798,156439.0
2022-06-17 12:30:00,46.32,46.34,46.23,46.28,160972.0,41.1798,41.1976,41.0998,41.1443,160972.0
2022-06-17 12:35:00,46.28,46.34,46.17,46.33,137691.0,41.1443,41.1976,41.0465,41.1887,137691.0
2022-06-17 12:40:00,46.34,46.36,46.21,46.34,148508.0,41.1976,41.2154,41.082,41.1976,148508.0
2022-06-17 12:45:00,46.35,46.4,46.25,46.39,130807.0,41.2065,41.251,41.1176,41.2421,130807.0
2022-06-17 12:50:00,46.4,46.41,46.23,46.3,131865.0,41.251,41.2598,41.0998,41.162,131865.0
2022-06-17 12:55:00,46.3,46.32,46.19,46.21,172061.0,41.162,41.1798,41.0643,41.082,172061.0
2022-06-17 13:00:00,46.21,46.36,46.16,46.36,167145.0,41.082,41.2154,41.0376,41.2154,167145.0
2022-06-17 13:05:00,46.35,46.63,46.34,46.6,262677.0,41.2065,41.4554,41.1976,41.4288,262677.0
2022-06-17 13:10:00,46.61,46.72,46.53,46.67,202698.0,41.4376,41.5354,41.3665,41.491,202698.0
2022-06-17 13:15:00,46.68,46.69,46.6,46.62,138299.0,41.4999,41.5088,41.4288,41.4465,138299.0
2022-06-17 13:20:00,46.62,46.62,46.44,46.54,207874.0,41.4465,41.4465,41.2865,41.3754,207874.0
2022-06-17 13:25:00,46.55,46.55,46.35,46.4,138085.0,41.3843,41.3843,41.2065,41.251,138085.0
2022-06-17 13:30:00,46.39,46.45,46.26,46.43,159996.0,41.2421,41.2954,41.1265,41.2776,159996.0
2022-06-17 13:35:00,46.43,46.5,46.36,46.41,138689.0,41.2776,41.3399,41.2154,41.2598,138689.0
2022-06-17 13:40:00,46.41,46.5,46.39,46.47,140993.0,41.2598,41.3399,41.2421,41.3132,140993.0
2022-06-17 13:45:00,46.46,46.48,46.3,46.38,193456.0,41.3043,41.3221,41.162,41.2332,193456.0
2022-06-17 13:50:00,46.39,46.45,46.37,46.44,114250.0,41.2421,41.2954,41.2243,41.2865,114250.0
2022-06-17 13:55:00,46.43,46.52,46.37,46.44,164745.0,41.2776,41.3576,41.2243,41.2865,164745.0
2022-06-17 14:00:00,46.46,46.6,46.44,46.59,184439.0,41.3043,41.4288,41.2865,41.4199,184439.0
2022-06-17 14:05:00,46.59,46.66,46.57,46.64,160182.0,41.4199,41.4821,41.4021,41.4643,160182.0
2022-06-17 14:10:00,46.64,46.7,46.57,46.7,138315.0,41.4643,41.5177,41.4021,41.5177,138315.0
2022-06-17 14:15:00,46.7,46.79,46.64,46.78,213206.0,41.5177,41.5977,41.4643,41.5888,213206.0
2022-06-17 14:20:00,46.78,46.86,46.77,46.81,174184.0,41.5888,41.6599,41.5799,41.6155,174184.0
2022-06-17 14:25:00,46.81,46.86,46.69,46.75,197281.0,41.6155,41.6599,41.5088,41.5621,197281.0
2022-06-17 14:30:00,46.74,46.79,46.66,46.77,157529.0,41.5532,41.5977,41.4821,41.5799,157529.0
2022-06-17 14:35:00,46.77,46.89,46.72,46.89,134755.0,41.5799,41.6866,41.5354,41.6866,134755.0
2022-06-17 14:40:00,46.9,47.02,46.87,46.87,247287.0,41.6955,41.8021,41.6688,41.6688,247287.0
2022-06-17 14:45:00,46.88,46.92,46.81,46.81,140052.0,41.6777,41.7132,41.6155,41.6155,140052.0
2022-06-17 14:50:00,46.8,46.81,46.71,46.76,139819.0,41.6066,41.6155,41.5265,41.571,139819.0
2022-06-17 14:55:00,46.75,46.81,46.69,46.73,116513.0,41.5621,41.6155,41.5088,41.5443,116513.0
2022-06-17 15:00:00,46.73,46.84,46.7,46.75,196510.0,41.5443,41.6421,41.5177,41.5621,196510.0
2022-06-17 15:05:00,46.75,46.77,46.67,46.68,149280.0,41.5621,41.5799,41.491,41.4999,149280.0
2022-06-17 15:10:00,46.69,46.7,46.45,46.51,185296.0,41.5088,41.5177,41.2954,41.3487,185296.0
2022-06-17 15:15:00,46.51,46.61,46.46,46.55,192264.0,41.3487,41.4376,41.3043,41.3843,192264.0
2022-06-17 15:20:00,46.56,46.73,46.55,46.66,230880.0,41.3932,41.5443,41.3843,41.4821,230880.0
2022-06-17 15:25:00,46.66,46.74,46.63,46.66,220195.0,41.4821,41.5532,41.4554,41.4821,220195.0
2022-06-17 15:30:00,46.67,46.68,46.52,46.6,287128.0,41.491,41.4999,41.3576,41.4288,287128.0
2022-06-17 15:35:00,46.6,46.8,46.59,46.79,394616.0,41.4288,41.6066,41.4199,41.5977,394616.0
2022-06-17 15:40:00,46.79,46.81,46.57,46.59,379432.0,41.5977,41.6155,41.4021,41.4199,379432.0
2022-06-17 15:45:00,46.58,46.73,46.57,46.73,393206.0,41.411,41.5443,41.4021,41.5443,393206.0
2022-06-17 15:50:00,46.71,46.77,46.62,46.73,753196.0,41.5265,41.5799,41.4465,41.5443,753196.0
2022-06-17 15:55:00,46.73,46.79,46.49,46.49,1377528.0,41.5443,41.5977,41.331,41.331,1377528.0
2022-06-21 09:30:00,47.96,48.04,47.91,47.95,569091.0,42.6378,42.709,42.5934,42.6289,569091.0
2022-06-21 09:35:00,47.94,48.0,47.75,47.76,578831.0,42.6201,42.6734,42.4511,42.46,578831.0
2022-06-21 09:40:00,47.77,47.95,47.74,47.88,270314.0,42.4689,42.6289,42.4422,42.5667,270314.0
2022-06-21 09:45:00,47.88,47.99,47.75,47.95,277637.0,42.5667,42.6645,42.4511,42.6289,277637.0
2022-06-21 09:50:00,47.96,48.12,47.95,48.1,255119.0,42.6378,42.7801,42.6289,42.7623,255119.0
2022-06-21 09:55:00,48.1,48.32,48.09,48.29,300029.0,42.7623,42.9579,42.7534,42.9312,300029.0
2022-06-21 10:00:00,48.28,48.31,48.19,48.25,318388.0,42.9223,42.949,42.8423,42.8957,318388.0
2022-06-21 10:05:00,48.25,48.34,48.09,48.09,307525.0,42.8957,42.9757,42.7534,42.7534,307525.0
2022-06-21 10:10:00,48.1,48.23,48.09,48.15,264218.0,42.7623,42.8779,42.7534,42.8068,264218.0
2022-06-21 10:15:00,48.15,48.15,48.01,48.12,160937.0,42.8068,42.8068,42.6823,42.7801,160937.0
2022-06-21 10:20:00,48.12,48.2,48.05,48.17,225726.0,42.7801,42.8512,42.7178,42.8245,225726.0
2022-06-21 10:25:00,48.17,48.19,47.9,47.93,203984.0,42.8245,42.8423,42.5845,42.6112,203984.0
2022-06-21 10:30:00,47.93,47.97,47.84,47.96,297431.0,42.6112,42.6467,42.5312,42.6378,297431.0
2022-06-21 10:35:00,47.96,48.13,47.9,48.13,239231.0,42.6378,42.789,42.5845,42.789,239231.0
2022-06-21 10:40:00,48.13,48.2,48.03,48.09,158313.0,42.789,42.8512,42.7001,42.7534,158313.0
2022-06-21 10:45:00,48.09,48.11,47.93,48.0,153853.0,42.7534,42.7712,42.6112,42.6734,153853.0
2022-06-21 10:50:00,48.0,48.01,47.94,48.0,157630.0,42.6734,42.6823,42.6201,42.6734,157630.0
2022-06-21 10:55:00,47.99,48.02,47.95,47.98,161749.0,42.6645,42.6912,42.6289,42.6556,161749.0
2022-06-21 11:00:00,47.99,48.07,47.93,48.02,271757.0,42.6645,42.7356,42.6112,42.6912,271757.0
2022-06-21 11:05:00,48.01,48.02,47.92,47.98,86426.0,42.6823,42.6912,42.6023,42.6556,86426.0
2022-06-21 11:10:00,47.98,47.98,47.77,47.78,185405.0,42.6556,42.6556,42.4689,42.4778,185405.0
2022-06-21 11:15:00,47.78,47.85,47.72,47.73,124413.0,42.4778,42.54,42.4245,42.4334,124413.0
2022-06-21 11:20:00,47.73,47.78,47.65,47.67,149029.0,42.4334,42.4778,42.3622,42.38,149029.0
2022-06-21 11:25:00,47.66,47.69,47.61,47.64,107134.0,42.3711,42.3978,42.3267,42.3533,107134.0
2022-06-21 11:30:00,47.64,47.68,47.61,47.67,131942.0,42.3533,42.3889,42.3267,42.38,131942.0
2022-06-21 11:35:00,47.68,47.68,47.54,47.55,165565.0,42.3889,42.3889,42.2644,42.2733,165565.0
2022-06-21 11:40:00,47.55,47.65,47.51,47.58,110932.0,42.2733,42.3622,42.2378,42.3,110932.0
2022-06-21 11:45:00,47.58,47.7,47.53,47.7,70623.0,42.3,42.4067,42.2556,42.4067,70623.0
2022-06-21 11:50:00,47.69,47.7,47.58,47.61,186231.0,42.3978,42.4067,42.3,42.3267,186231.0
2022-06-21 11:55:00,47.6,47.69,47.56,47.57,88984.0,42.3178,42.3978,42.2822,42.2911,88984.0
2022-06-21 12:00:00,47.57,47.7,47.55,47.66,143571.0,42.2911,42.4067,42.2733,42.3711,143571.0
2022-06-21 12:05:00,47.66,47.71,47.64,47.7,76066.0,42.3711,42.4156,42.3533,42.4067,76066.0
2022-06-21 12:10:00,47.7,47.74,47.65,47.7,99711.0,42.4067,42.4422,42.3622,42.4067,99711.0
2022-06-21 12:15:00,47.71,47.81,47.67,47.8,129268.0,42.4156,42.5045,42.38,42.4956,129268.0
2022-06-21 12:20:00,47.8,47.82,47.74,47.79,137755.0,42.4956,42.5134,42.4422,42.4867,137755.0
2022-06-21 12:25:00,47.8,47.85,47.78,47.81,215652.0,42.4956,42.54,42.4778,42.5045,215652.0
2022-06-21 12:30:00,47.81,47.86,47.78,47.82,101621.0,42.5045,42.5489,42.4778,42.5134,101621.0
2022-06-21 12:35:00,47.83,47.89,47.82,47.87,91957.0,42.5223,42.5756,42.5134,42.5578,91957.0
2022-06-21 12:40:00,47.86,47.89,47.83,47.87,58128.0,42.5489,42.5756,42.5223,42.5578,58128.0
2022-06-21 12:45:00,47.87,47.87,47.8,47.82,97951.0,42.5578,42.5578,42.4956,42.5134,97951.0
2022-06-21 12:50:00,47.82,47.9,47.78,47.87,158561.0,42.5134,42.5845,42.4778,42.5578,158561.0
2022-06-21 12:55:00,47.87,47.93,47.84,47.92,121536.0,42.5578,42.6112,42.5312,42.6023,121536.0
2022-06-21 13:00:00,47.92,47.99,47.9,47.92,121489.0,42.6023,42.6645,42.5845,42.6023,121489.0
2022-06-21 13:05:00,47.91,47.93,47.87,47.9,122178.0,42.5934,42.6112,42.5578,42.5845,122178.0
2022-06-21 13:10:00,47.89,47.95,47.87,47.92,77529.0,42.5756,42.6289,42.5578,42.6023,77529.0
2022-06-21 13:15:00,47.92,47.95,47.86,47.87,80967.0,42.6023,42.6289,42.5489,42.5578,80967.0
2022-06-21 13:20:00,47.87,47.89,47.8,47.86,79599.0,42.5578,42.5756,42.4956,42.5489,79599.0
2022-06-21 13:25:00,47.86,47.87,47.81,47.82,62434.0,42.5489,42.5578,42.5045,42.5134,62434.0
2022-06-21 13:30:00,47.81,47.92,47.81,47.91,77845.0,42.5045,42.6023,42.5045,42.5934,77845.0
2022-06-21 13:35:00,47.91,47.93,47.82,47.83,50158.0,42.5934,42.6112,42.5134,42.5223,50158.0
2022-06-21 13:40:00,47.83,47.83,47.72,47.8,104765.0,42.5223,42.5223,42.4245,42.4956,104765.0
2022-06-21 13:45:00,47.79,47.8,47.72,47.77,124863.0,42.4867,42.4956,42.4245,42.4689,124863.0
2022-06-21 13:50:00,47.76,47.77,47.7,47.73,69691.0,42.46,42.4689,42.4067,42.4334,69691.0
2022-06-21 13:55:00,47.73,47.73,47.6,47.63,174895.0,42.4334,42.4334,42.3178,42.3445,174895.0
2022-06-21 14:00:00,47.64,47.68,47.62,47.67,91866.0,42.3533,42.3889,42.3356,42.38,91866.0
2022-06-21 14:05:00,47.68,47.77,47.66,47.76,104488.0,42.3889,42.4689,42.3711,42.46,104488.0
2022-06-21 14:10:00,47.77,47.86,47.74,47.76,117495.0,42.4689,42.5489,42.4422,42.46,117495.0
2022-06-21 14:15:00,47.77,47.8,47.74,47.78,89819.0,42.4689,42.4956,42.4422,42.4778,89819.0
2022-06-21 14:20:00,47.77,47.8,47.72,47.75,80226.0,42.4689,42.4956,42.4245,42.4511,80226.0
2022-06-21 14:25:00,47.75,47.84,47.73,47.8,78594.0,42.4511,42.5312,42.4334,42.4956,78594.0
2022-06-21 14:30:00,47.8,47.85,47.76,47.83,115891.0,42.4956,42.54,42.46,42.5223,115891.0
2022-06-21 14:35:00,47.83,47.85,47.7,47.72,86070.0,42.5223,42.54,42.4067,42.4245,86070.0
2022-06-21 14:40:00,47.71,47.8,47.7,47.77,119831.0,42.4156,42.4956,42.4067,42.4689,119831.0
2022-06-21 14:45:00,47.77,47.79,47.71,47.71,95884.0,42.4689,42.4867,42.4156,42.4156,95884.0
2022-06-21 14:50:00,47.72,47.89,47.71,47.87,79609.0,42.4245,42.5756,42.4156,42.5578,79609.0
2022-06-21 14:55:00,47.88,47.94,47.87,47.94,95945.0,42.5667,42.6201,42.5578,42.6201,95945.0
2022-06-21 15:00:00,47.93,48.03,47.91,48.01,275565.0,42.6112,42.7001,42.5934,42.6823,275565.0
2022-06-21 15:05:00,48.01,48.06,47.94,48.05,155938.0,42.6823,42.7267,42.6201,42.7178,155938.0
2022-06-21 15:10:00,48.06,48.08,48.02,48.05,103158.0,42.7267,42.7445,42.6912,42.7178,103158.0
2022-06-21 15:15:00,48.05,48.08,48.01,48.02,126817.0,42.7178,42.7445,42.6823,42.6912,126817.0
2022-06-21 15:20:00,48.01,48.04,47.95,48.0,177821.0,42.6823,42.709,42.6289,42.6734,177821.0
2022-06-21 15:25:00,47.99,48.0,47.91,47.98,175593.0,42.6645,42.6734,42.5934,42.6556,175593.0
2022-06-21 15:30:00,47.98,48.01,47.91,47.97,362023.0,42.6556,42.6823,42.5934,42.6467,362023.0
2022-06-21 15:35:00,47.97,47.98,47.9,47.93,203291.0,42.6467,42.6556,42.5845,42.6112,203291.0
2022-06-21 15:40:00,47.93,47.95,47.88,47.92,251608.0,42.6112,42.6289,42.5667,42.6023,251608.0
2022-06-21 15:45:00,47.92,48.05,47.9,48.04,351319.0,42.6023,42.7178,42.5845,42.709,351319.0
2022-06-21 15:50:00,48.03,48.09,47.99,48.02,517713.0,42.7001,42.7534,42.6645,42.6912,517713.0
2022-06-21 15:55:00,48.02,48.02,47.9,47.97,819063.0,42.6912,42.6912,42.5845,42.6467,819063.0
2022-06-22 09:30:00,47.33,47.54,47.18,47.27,611867.0,42.0777,42.2644,41.9444,42.0244,611867.0
2022-06-22 09:35:00,47.26,47.44,47.24,47.29,259548.0,42.0155,42.1755,41.9977,42.0422,259548.0
2022-06-22 09:40:00,47.28,47.32,47.12,47.25,257876.0,42.0333,42.0689,41.8911,42.0066,257876.0
2022-06-22 09:45:00,47.27,47.33,47.14,47.31,256783.0,42.0244,42.0777,41.9088,42.06,256783.0
2022-06-22 09:50:00,47.3,47.48,47.12,47.45,247512.0,42.0511,42.2111,41.8911,42.1844,247512.0
2022-06-22 09:55:00,47.46,47.51,47.31,47.33,145669.0,42.1933,42.2378,42.06,42.0777,145669.0
2022-06-22 10:00:00,47.32,47.48,47.3,47.48,118245.0,42.0689,42.2111,42.0511,42.2111,118245.0
2022-06-22 10:05:00,47.47,47.69,47.43,47.69,189762.0,42.2022,42.3978,42.1667,42.3978,189762.0
2022-06-22 10:10:00,47.68,47.82,47.6,47.73,187131.0,42.3889,42.5134,42.3178,42.4334,187131.0
2022-06-22 10:15:00,47.73,47.83,47.72,47.81,119956.0,42.4334,42.5223,42.4245,42.5045,119956.0
2022-06-22 10:20:00,47.82,47.85,47.73,47.82,170807.0,42.5134,42.54,42.4334,42.5134,170807.0
2022-06-22 10:25:00,47.81,47.96,47.77,47.95,132908.0,42.5045,42.6378,42.4689,42.6289,132908.0
2022-06-22 10:30:00,47.95,47.96,47.82,47.85,129950.0,42.6289,42.6378,42.5134,42.54,129950.0
2022-06-22 10:35:00,47.84,47.98,47.82,47.98,183317.0,42.5312,42.6556,42.5134,42.6556,183317.0
2022-06-22 10:40:00,47.98,47.99,47.86,47.89,104206.0,42.6556,42.6645,42.5489,42.5756,104206.0
2022-06-22 10:45:00,47.89,47.92,47.76,47.81,210937.0,42.5756,42.6023,42.46,42.5045,210937.0
2022-06-22 10:50:00,47.8,47.83,47.7,47.71,79183.0,42.4956,42.5223,42.4067,42.4156,79183.0
2022-06-22 10:55:00,47.72,47.76,47.63,47.66,93210.0,42.4245,42.46,42.3445,42.3711,93210.0
2022-06-22 11:00:00,47.65,47.66,47.46,47.53,168523.0,42.3622,42.3711,42.1933,42.2556,168523.0
2022-06-22 11:05:00,47.53,47.54,47.42,47.43,200018.0,42.2556,42.2644,42.1578,42.1667,200018.0
2022-06-22 11:10:00,47.43,47.47,47.37,47.37,187388.0,42.1667,42.2022,42.1133,42.1133,187388.0
2022-06-22 11:15:00,47.38,47.45,47.32,47.4,208489.0,42.1222,42.1844,42.0689,42.14,208489.0
2022-06-22 11:20:00,47.4,47.4,47.26,47.27,212569.0,42.14,42.14,42.0155,42.0244,212569.0
2022-06-22 11:25:00,47.27,47.41,47.26,47.38,208154.0,42.0244,42.1489,42.0155,42.1222,208154.0
2022-06-22 11:30:00,47.38,47.49,47.37,47.39,165213.0,42.1222,42.22,42.1133,42.1311,165213.0
2022-06-22 11:35:00,47.39,47.45,47.35,47.39,190421.0,42.1311,42.1844,42.0955,42.1311,190421.0
2022-06-22 11:40:00,47.39,47.4,47.22,47.23,202107.0,42.1311,42.14,41.98,41.9888,202107.0
2022-06-22 11:45:00,47.23,47.26,47.12,47.23,267449.0,41.9888,42.0155,41.8911,41.9888,267449.0
2022-06-22 11:50:00,47.24,47.26,47.03,47.05,191685.0,41.9977,42.0155,41.811,41.8288,191685.0
2022-06-22 11:55:00,47.06,47.07,46.94,47.02,225369.0,41.8377,41.8466,41.731,41.8021,225369.0
2022-06-22 12:00:00,47.02,47.16,47.0,47.04,237537.0,41.8021,41.9266,41.7844,41.8199,237537.0
2022-06-22 12:05:00,47.03,47.05,46.96,47.0,158042.0,41.811,41.8288,41.7488,41.7844,158042.0
2022-06-22 12:10:00,46.99,47.15,46.98,47.14,151220.0,41.7755,41.9177,41.7666,41.9088,151220.0
2022-06-22 12:15:00,47.14,47.28,47.13,47.27,151607.0,41.9088,42.0333,41.8999,42.0244,151607.0
2022-06-22 12:20:00,47.26,47.3,47.16,47.17,137761.0,42.0155,42.0511,41.9266,41.9355,137761.0
2022-06-22 12:25:00,47.16,47.26,47.13,47.13,164533.0,41.9266,42.0155,41.8999,41.8999,164533.0
2022-06-22 12:30:00,47.13,47.21,47.12,47.18,165310.0,41.8999,41.9711,41.8911,41.9444,165310.0
2022-06-22 12:35:00,47.19,47.29,47.14,47.15,129348.0,41.9533,42.0422,41.9088,41.9177,129348.0
2022-06-22 12:40:00,47.15,47.25,47.15,47.25,135827.0,41.9177,42.0066,41.9177,42.0066,135827.0
2022-06-22 12:45:00,47.24,47.28,47.17,47.23,92917.0,41.9977,42.0333,41.9355,41.9888,92917.0
2022-06-22 12:50:00,47.23,47.26,47.11,47.13,104797.0,41.9888,42.0155,41.8822,41.8999,104797.0
2022-06-22 12:55:00,47.13,47.19,47.08,47.16,201774.0,41.8999,41.9533,41.8555,41.9266,201774.0
2022-06-22 13:00:00,47.16,47.19,47.04,47.09,90777.0,41.9266,41.9533,41.8199,41.8644,90777.0
2022-06-22 13:05:00,47.08,47.15,47.05,47.07,112299.0,41.8555,41.9177,41.8288,41.8466,112299.0
2022-06-22 13:10:00,47.06,47.13,47.06,47.09,158104.0,41.8377,41.8999,41.8377,41.8644,158104.0
2022-06-22 13:15:00,47.09,47.14,47.06,47.14,122768.0,41.8644,41.9088,41.8377,41.9088,122768.0
2022-06-22 13:20:00,47.14,47.19,47.13,47.19,129704.0,41.9088,41.9533,41.8999,41.9533,129704.0
2022-06-22 13:25:00,47.19,47.24,47.12,47.18,152901.0,41.9533,41.9977,41.8911,41.9444,152901.0
2022-06-22 13:30:00,47.18,47.18,47.08,47.08,96040.0,41.9444,41.9444,41.8555,41.8555,96040.0
2022-06-22 13:35:00,47.09,47.16,47.07,47.16,106859.0,41.8644,41.9266,41.8466,41.9266,106859.0
2022-06-22 13:40:00,47.15,47.23,47.14,47.22,143255.0,41.9177,41.9888,41.9088,41.98,143255.0
2022-06-22 13:45:00,47.22,47.24,47.19,47.23,183496.0,41.98,41.9977,41.9533,41.9888,183496.0
2022-06-22 13:50:00,47.22,47.24,47.15,47.17,214927.0,41.98,41.9977,41.9177,41.9355,214927.0
2022-06-22 13:55:00,47.18,47.2,47.11,47.19,140560.0,41.9444,41.9622,41.8822,41.9533,140560.0
2022-06-22 14:00:00,47.19,47.23,47.16,47.2,111563.0,41.9533,41.9888,41.9266,41.9622,111563.0
2022-06-22 14:05:00,47.2,47.29,47.18,47.24,240575.0,41.9622,42.0422,41.9444,41.9977,240575.0
2022-06-22 14:10:00,47.23,47.27,47.19,47.27,213440.0,41.9888,42.0244,41.9533,42.0244,213440.0
2022-06-22 14:15:00,47.27,47.31,47.24,47.28,251822.0,42.0244,42.06,41.9977,42.0333,251822.0
2022-06-22 14:20:00,47.28,47.33,47.18,47.28,152211.0,42.0333,42.0777,41.9444,42.0333,152211.0
2022-06-22 14:25:00,47.28,47.31,47.26,47.3,115400.0,42.0333,42.06,42.0155,42.0511,115400.0
2022-06-22 14:30:00,47.3,47.34,47.27,47.3,90174.0,42.0511,42.0866,42.0244,42.0511,90174.0
2022-06-22 14:35:00,47.3,47.3,47.25,47.29,109864.0,42.0511,42.0511,42.0066,42.0422,109864.0
2022-06-22 14:40:00,47.28,47.33,47.24,47.28,68811.0,42.0333,42.0777,41.9977,42.0333,68811.0
2022-06-22 14:45:00,47.28,47.32,47.22,47.23,109223.0,42.0333,42.0689,41.98,41.9888,109223.0
2022-06-22 14:50:00,47.23,47.29,47.2,47.28,97325.0,41.9888,42.0422,41.9622,42.0333,97325.0
2022-06-22 14:55:00,47.28,47.4,47.28,47.39,202353.0,42.0333,42.14,42.0333,42.1311,202353.0
2022-06-22 15:00:00,47.4,47.42,47.3,47.39,124812.0,42.14,42.1578,42.0511,42.1311,124812.0
2022-06-22 15:05:00,47.4,47.43,47.34,47.35,85733.0,42.14,42.1667,42.0866,42.0955,85733.0
2022-06-22 15:10:00,47.36,47.36,47.28,47.34,130175.0,42.1044,42.1044,42.0333,42.0866,130175.0
2022-06-22 15:15:00,47.35,47.38,47.29,47.32,94482.0,42.0955,42.1222,42.0422,42.0689,94482.0
2022-06-22 15:20:00,47.32,47.39,47.3,47.35,99035.0,42.0689,42.1311,42.0511,42.0955,99035.0
2022-06-22 15:25:00,47.34,47.37,47.23,47.26,147188.0,42.0866,42.1133,41.9888,42.0155,147188.0
2022-06-22 15:30:00,47.26,47.31,47.23,47.24,137909.0,42.0155,42.06,41.9888,41.9977,137909.0
2022-06-22 15:35:00,47.23,47.26,47.2,47.25,193510.0,41.9888,42.0155,41.9622,42.0066,193510.0
2022-06-22 15:40:00,47.25,47.31,47.21,47.29,197983.0,42.0066,42.06,41.9711,42.0422,197983.0
2022-06-22 15:45:00,47.29,47.29,47.2,47.26,225329.0,42.0422,42.0422,41.9622,42.0155,225329.0
2022-06-22 15:50:00,47.26,47.33,47.19,47.32,437922.0,42.0155,42.0777,41.9533,42.0689,437922.0
2022-06-22 15:55:00,47.31,47.34,47.15,47.15,949884.0,42.06,42.0866,41.9177,41.9177,949884.0
2022-06-23 09:30:00,46.87,46.87,46.43,46.52,553563.0,41.6688,41.6688,41.2776,41.3576,553563.0
2022-06-23 09:35:00,46.52,46.77,46.45,46.73,512467.0,41.3576,41.5799,41.2954,41.5443,512467.0
2022-06-23 09:40:00,46.73,46.79,46.61,46.63,354719.0,41.5443,41.5977,41.4376,41.4554,354719.0
2022-06-23 09:45:00,46.63,46.91,46.58,46.79,455126.0,41.4554,41.7044,41.411,41.5977,455126.0
2022-06-23 09:50:00,46.78,46.78,46.49,46.51,420511.0,41.5888,41.5888,41.331,41.3487,420511.0
2022-06-23 09:55:00,46.51,46.76,46.46,46.73,238878.0,41.3487,41.571,41.3043,41.5443,238878.0
2022-06-23 10:00:00,46.73,46.78,46.65,46.73,172571.0,41.5443,41.5888,41.4732,41.5443,172571.0
2022-06-23 10:05:00,46.72,46.76,46.36,46.39,251874.0,41.5354,41.571,41.2154,41.2421,251874.0
2022-06-23 10:10:00,46.39,46.48,46.32,46.41,237895.0,41.2421,41.3221,41.1798,41.2598,237895.0
2022-06-23 10:15:00,46.42,46.46,46.35,46.44,381948.0,41.2687,41.3043,41.2065,41.2865,381948.0
2022-06-23 10:20:00,46.45,46.59,46.44,46.54,245216.0,41.2954,41.4199,41.2865,41.3754,245216.0
2022-06-23 10:25:00,46.54,46.54,46.4,46.46,300937.0,41.3754,41.3754,41.251,41.3043,300937.0
2022-06-23 10:30:00,46.47,46.54,46.21,46.27,348246.0,41.3132,41.3754,41.082,41.1354,348246.0
2022-06-23 10:35:00,46.27,46.39,46.24,46.3,232534.0,41.1354,41.2421,41.1087,41.162,232534.0
2022-06-23 10:40:00,46.3,46.39,46.24,46.34,291301.0,41.162,41.2421,41.1087,41.1976,291301.0
2022-06-23 10:45:00,46.34,46.41,46.29,46.35,194143.0,41.1976,41.2598,41.1532,41.2065,194143.0
2022-06-23 10:50:00,46.35,46.42,46.3,46.37,187705.0,41.2065,41.2687,41.162,41.2243,187705.0
2022-06-23 10:55:00,46.35,46.42,46.33,46.41,159889.0,41.2065,41.2687,41.1887,41.2598,159889.0
2022-06-23 11:00:00,46.41,46.42,46.27,46.28,143460.0,41.2598,41.2687,41.1354,41.1443,143460.0
2022-06-23 11:05:00,46.28,46.35,46.26,46.35,111878.0,41.1443,41.2065,41.1265,41.2065,111878.0
2022-06-23 11:10:00,46.36,46.39,46.28,46.33,197766.0,41.2154,41.2421,41.1443,41.1887,197766.0
2022-06-23 11:15:00,46.33,46.36,46.25,46.27,114417.0,41.1887,41.2154,41.1176,41.1354,114417.0
2022-06-23 11:20:00,46.27,46.31,46.16,46.16,201229.0,41.1354,41.1709,41.0376,41.0376,201229.0
2022-06-23 11:25:00,46.16,46.19,46.08,46.09,218654.0,41.0376,41.0643,40.9665,40.9754,218654.0
2022-06-23 11:30:00,46.09,46.13,46.02,46.03,251813.0,40.9754,41.0109,40.9131,40.922,251813.0
2022-06-23 11:35:00,46.02,46.02,45.86,45.87,358998.0,40.9131,40.9131,40.7709,40.7798,358998.0
2022-06-23 11:40:00,45.87,45.96,45.86,45.96,144468.0,40.7798,40.8598,40.7709,40.8598,144468.0
2022-06-23 11:45:00,45.95,46.04,45.92,46.01,158990.0,40.8509,40.9309,40.8242,40.9042,158990.0
2022-06-23 11:50:00,46.01,46.02,45.95,45.97,155112.0,40.9042,40.9131,40.8509,40.8687,155112.0
2022-06-23 11:55:00,45.96,45.97,45.87,45.9,137237.0,40.8598,40.8687,40.7798,40.8064,137237.0
2022-06-23 12:00:00,45.9,45.92,45.75,45.75,174679.0,40.8064,40.8242,40.6731,40.6731,174679.0
2022-06-23 12:05:00,45.76,45.84,45.74,45.77,152113.0,40.682,40.7531,40.6642,40.6909,152113.0
2022-06-23 12:10:00,45.78,45.89,45.76,45.83,154908.0,40.6998,40.7975,40.682,40.7442,154908.0
2022-06-23 12:15:00,45.83,45.94,45.8,45.87,149798.0,40.7442,40.842,40.7175,40.7798,149798.0
2022-06-23 12:20:00,45.87,45.93,45.83,45.85,134759.0,40.7798,40.8331,40.7442,40.762,134759.0
2022-06-23 12:25:00,45.85,45.85,45.76,45.81,183986.0,40.762,40.762,40.682,40.7264,183986.0
2022-06-23 12:30:00,45.81,45.84,45.71,45.72,193460.0,40.7264,40.7531,40.6375,40.6464,193460.0
2022-06-23 12:35:00,45.73,45.76,45.66,45.7,134588.0,40.6553,40.682,40.5931,40.6286,134588.0
2022-06-23 12:40:00,45.69,45.78,45.67,45.76,214703.0,40.6197,40.6998,40.602,40.682,214703.0
2022-06-23 12:45:00,45.76,45.77,45.63,45.68,161948.0,40.682,40.6909,40.5664,40.6108,161948.0
2022-06-23 12:50:00,45.68,45.71,45.61,45.67,136846.0,40.6108,40.6375,40.5486,40.602,136846.0
2022-06-23 12:55:00,45.66,45.74,45.65,45.73,150832.0,40.5931,40.6642,40.5842,40.6553,150832.0
2022-06-23 13:00:00,45.73,45.75,45.65,45.69,176149.0,40.6553,40.6731,40.5842,40.6197,176149.0
2022-06-23 13:05:00,45.69,45.82,45.68,45.75,174358.0,40.6197,40.7353,40.6108,40.6731,174358.0
2022-06-23 13:10:00,45.75,45.84,45.75,45.82,150864.0,40.6731,40.7531,40.6731,40.7353,150864.0
2022-06-23 13:15:00,45.82,45.89,45.81,45.88,96421.0,40.7353,40.7975,40.7264,40.7887,96421.0
2022-06-23 13:20:00,45.89,45.89,45.74,45.8,320265.0,40.7975,40.7975,40.6642,40.7175,320265.0
2022-06-23 13:25:00,45.82,45.87,45.72,45.75,122694.0,40.7353,40.7798,40.6464,40.6731,122694.0
2022-06-23 13:30:00,45.75,45.83,45.66,45.69,158224.0,40.6731,40.7442,40.5931,40.6197,158224.0
2022-06-23 13:35:00,45.7,45.7,45.59,45.64,151799.0,40.6286,40.6286,40.5308,40.5753,151799.0
2022-06-23 13:40:00,45.64,45.69,45.59,45.68,138588.0,40.5753,40.6197,40.5308,40.6108,138588.0
2022-06-23 13:45:00,45.68,45.75,45.66,45.71,155014.0,40.6108,40.6731,40.5931,40.6375,155014.0
2022-06-23 13:50:00,45.71,45.82,45.7,45.78,183970.0,40.6375,40.7353,40.6286,40.6998,183970.0
2022-06-23 13:55:00,45.79,45.8,45.69,45.69,161258.0,40.7086,40.7175,40.6197,40.6197,161258.0
2022-06-23 14:00:00,45.69,45.73,45.63,45.64,146669.0,40.6197,40.6553,40.5664,40.5753,146669.0
2022-06-23 14:05:00,45.65,45.68,45.62,45.68,110680.0,40.5842,40.6108,40.5575,40.6108,110680.0
2022-06-23 14:10:00,45.67,45.75,45.64,45.72,145140.0,40.602,40.6731,40.5753,40.6464,145140.0
2022-06-23 14:15:00,45.72,45.76,45.67,45.73,110402.0,40.6464,40.682,40.602,40.6553,110402.0
2022-06-23 14:20:00,45.73,45.79,45.67,45.79,120098.0,40.6553,40.7086,40.602,40.7086,120098.0
2022-06-23 14:25:00,45.79,45.81,45.74,45.8,215440.0,40.7086,40.7264,40.6642,40.7175,215440.0
2022-06-23 14:30:00,45.8,45.9,45.79,45.85,346445.0,40.7175,40.8064,40.7086,40.762,346445.0
2022-06-23 14:35:00,45.85,45.88,45.82,45.86,412777.0,40.762,40.7887,40.7353,40.7709,412777.0
2022-06-23 14:40:00,45.87,45.87,45.81,45.82,229815.0,40.7798,40.7798,40.7264,40.7353,229815.0
2022-06-23 14:45:00,45.82,45.82,45.75,45.78,200885.0,40.7353,40.7353,40.6731,40.6998,200885.0
2022-06-23 14:50:00,45.79,45.88,45.78,45.88,161403.0,40.7086,40.7887,40.6998,40.7887,161403.0
2022-06-23 14:55:00,45.87,45.9,45.83,45.9,165959.0,40.7798,40.8064,40.7442,40.8064,165959.0
2022-06-23 15:00:00,45.9,45.9,45.83,45.86,318307.0,40.8064,40.8064,40.7442,40.7709,318307.0
2022-06-23 15:05:00,45.86,45.91,45.81,45.83,324032.0,40.7709,40.8153,40.7264,40.7442,324032.0
2022-06-23 15:10:00,45.84,45.87,45.81,45.86,258659.0,40.7531,40.7798,40.7264,40.7709,258659.0
2022-06-23 15:15:00,45.86,45.89,45.76,45.84,397115.0,40.7709,40.7975,40.682,40.7531,397115.0
2022-06-23 15:20:00,45.84,45.99,45.82,45.93,376419.0,40.7531,40.8864,40.7353,40.8331,376419.0
2022-06-23 15:25:00,45.94,46.06,45.92,46.02,339643.0,40.842,40.9487,40.8242,40.9131,339643.0
2022-06-23 15:30:00,46.02,46.21,46.01,46.2,326550.0,40.9131,41.082,40.9042,41.0731,326550.0
2022-06-23 15:35:00,46.21,46.25,46.14,46.22,357926.0,41.082,41.1176,41.0198,41.0909,357926.0
2022-06-23 15:40:00,46.22,46.3,46.17,46.27,307339.0,41.0909,41.162,41.0465,41.1354,307339.0
2022-06-23 15:45:00,46.27,46.33,46.24,46.3,555570.0,41.1354,41.1887,41.1087,41.162,555570.0
2022-06-23 15:50:00,46.3,46.33,46.2,46.23,641395.0,41.162,41.1887,41.0731,41.0998,641395.0
2022-06-23 15:55:00,46.23,46.4,46.21,46.34,1182602.0,41.0998,41.251,41.082,41.1976,1182602.0
2022-06-24 09:30:00,45.56,46.22,45.53,46.11,1170522.0,40.5042,41.0909,40.4775,40.9931,1170522.0
2022-06-24 09:35:00,46.11,46.28,45.77,45.82,766292.0,40.9931,41.1443,40.6909,40.7353,766292.0
2022-06-24 09:40:00,45.83,45.91,45.62,45.73,815085.0,40.7442,40.8153,40.5575,40.6553,815085.0
2022-06-24 09:45:00,45.73,46.19,45.67,46.19,676693.0,40.6553,41.0643,40.602,41.0643,676693.0
2022-06-24 09:50:00,46.19,46.81,46.19,46.8,743155.0,41.0643,41.6155,41.0643,41.6066,743155.0
2022-06-24 09:55:00,46.8,46.85,46.71,46.83,704652.0,41.6066,41.651,41.5265,41.6332,704652.0
2022-06-24 10:00:00,46.83,47.23,46.83,47.06,911568.0,41.6332,41.9888,41.6332,41.8377,911568.0
2022-06-24 10:05:00,47.07,47.5,47.07,47.46,611135.0,41.8466,42.2289,41.8466,42.1933,611135.0
2022-06-24 10:10:00,47.46,47.48,47.08,47.13,445013.0,42.1933,42.2111,41.8555,41.8999,445013.0
2022-06-24 10:15:00,47.12,47.25,47.05,47.11,299019.0,41.8911,42.0066,41.8288,41.8822,299019.0
2022-06-24 10:20:00,47.12,47.3,47.07,47.21,316381.0,41.8911,42.0511,41.8466,41.9711,316381.0
2022-06-24 10:25:00,47.21,47.26,47.08,47.13,273780.0,41.9711,42.0155,41.8555,41.8999,273780.0
2022-06-24 10:30:00,47.13,47.19,47.05,47.15,252034.0,41.8999,41.9533,41.8288,41.9177,252034.0
2022-06-24 10:35:00,47.15,47.34,47.14,47.32,243477.0,41.9177,42.0866,41.9088,42.0689,243477.0
2022-06-24 10:40:00,47.32,47.37,47.22,47.35,276098.0,42.0689,42.1133,41.98,42.0955,276098.0
2022-06-24 10:45:00,47.35,47.65,47.33,47.64,314130.0,42.0955,42.3622,42.0777,42.3533,314130.0
2022-06-24 10:50:00,47.64,47.74,47.62,47.69,250456.0,42.3533,42.4422,42.3356,42.3978,250456.0
2022-06-24 10:55:00,47.69,47.77,47.63,47.71,213438.0,42.3978,42.4689,42.3445,42.4156,213438.0
2022-06-24 11:00:00,47.71,47.85,47.68,47.84,159690.0,42.4156,42.54,42.3889,42.5312,159690.0
2022-06-24 11:05:00,47.83,47.89,47.77,47.87,186228.0,42.5223,42.5756,42.4689,42.5578,186228.0
2022-06-24 11:10:00,47.88,47.89,47.73,47.76,163311.0,42.5667,42.5756,42.4334,42.46,163311.0
2022-06-24 11:15:00,47.76,47.79,47.52,47.55,295171.0,42.46,42.4867,42.2467,42.2733,295171.0
2022-06-24 11:20:00,47.55,47.63,47.54,47.58,246166.0,42.2733,42.3445,42.2644,42.3,246166.0
2022-06-24 11:25:00,47.59,47.79,47.57,47.79,225576.0,42.3089,42.4867,42.2911,42.4867,225576.0
2022-06-24 11:30:00,47.79,47.89,47.76,47.88,244146.0,42.4867,42.5756,42.46,42.5667,244146.0
2022-06-24 11:35:00,47.88,48.04,47.82,48.04,243821.0,42.5667,42.709,42.5134,42.709,243821.0
2022-06-24 11:40:00,48.05,48.22,48.02,48.21,214692.0,42.7178,42.869,42.6912,42.8601,214692.0
2022-06-24 11:45:00,48.2,48.22,48.04,48.05,304416.0,42.8512,42.869,42.709,42.7178,304416.0
2022-06-24 11:50:00,48.05,48.24,48.04,48.23,110573.0,42.7178,42.8868,42.709,42.8779,110573.0
2022-06-24 11:55:00,48.24,48.26,48.17,48.18,133887.0,42.8868,42.9045,42.8245,42.8334,133887.0
2022-06-24 12:00:00,48.18,48.25,48.15,48.23,110249.0,42.8334,42.8957,42.8068,42.8779,110249.0
2022-06-24 12:05:00,48.23,48.25,48.09,48.13,246701.0,42.8779,42.8957,42.7534,42.789,246701.0
2022-06-24 12:10:00,48.13,48.15,48.06,48.07,244121.0,42.789,42.8068,42.7267,42.7356,244121.0
2022-06-24 12:15:00,48.08,48.15,48.06,48.11,82083.0,42.7445,42.8068,42.7267,42.7712,82083.0
2022-06-24 12:20:00,48.12,48.13,47.99,48.01,140304.0,42.7801,42.789,42.6645,42.6823,140304.0
2022-06-24 12:25:00,48.02,48.02,47.91,47.91,212287.0,42.6912,42.6912,42.5934,42.5934,212287.0
2022-06-24 12:30:00,47.91,47.92,47.83,47.85,218415.0,42.5934,42.6023,42.5223,42.54,218415.0
2022-06-24 12:35:00,47.85,48.1,47.85,48.08,192319.0,42.54,42.7623,42.54,42.7445,192319.0
2022-06-24 12:40:00,48.07,48.24,48.04,48.23,306290.0,42.7356,42.8868,42.709,42.8779,306290.0
2022-06-24 12:45:00,48.24,48.24,48.12,48.17,175567.0,42.8868,42.8868,42.7801,42.8245,175567.0
2022-06-24 12:50:00,48.17,48.21,48.12,48.14,80576.0,42.8245,42.8601,42.7801,42.7979,80576.0
2022-06-24 12:55:00,48.14,48.17,48.08,48.09,107111.0,42.7979,42.8245,42.7445,42.7534,107111.0
2022-06-24 13:00:00,48.09,48.1,48.01,48.03,112610.0,42.7534,42.7623,42.6823,42.7001,112610.0
2022-06-24 13:05:00,48.03,48.03,47.97,48.0,120530.0,42.7001,42.7001,42.6467,42.6734,120530.0
2022-06-24 13:10:00,48.01,48.11,47.99,48.09,131897.0,42.6823,42.7712,42.6645,42.7534,131897.0
2022-06-24 13:15:00,48.1,48.21,48.05,48.06,173809.0,42.7623,42.8601,42.7178,42.7267,173809.0
2022-06-24 13:20:00,48.05,48.06,47.97,48.0,174483.0,42.7178,42.7267,42.6467,42.6734,174483.0
2022-06-24 13:25:00,48.0,48.01,47.91,47.96,99350.0,42.6734,42.6823,42.5934,42.6378,99350.0
2022-06-24 13:30:00,47.96,47.96,47.87,47.93,113057.0,42.6378,42.6378,42.5578,42.6112,113057.0
2022-06-24 13:35:00,47.93,47.94,47.8,47.83,198536.0,42.6112,42.6201,42.4956,42.5223,198536.0
2022-06-24 13:40:00,47.83,47.9,47.8,47.88,130156.0,42.5223,42.5845,42.4956,42.5667,130156.0
2022-06-24 13:45:00,47.89,47.93,47.86,47.89,114354.0,42.5756,42.6112,42.5489,42.5756,114354.0
2022-06-24 13:50:00,47.9,47.94,47.85,47.85,103390.0,42.5845,42.6201,42.54,42.54,103390.0
2022-06-24 13:55:00,47.86,47.93,47.84,47.93,133093.0,42.5489,42.6112,42.5312,42.6112,133093.0
2022-06-24 14:00:00,47.94,48.0,47.9,47.91,109938.0,42.6201,42.6734,42.5845,42.5934,109938.0
2022-06-24 14:05:00,47.91,47.95,47.89,47.9,62078.0,42.5934,42.6289,42.5756,42.5845,62078.0
2022-06-24 14:10:00,47.9,47.96,47.89,47.95,86823.0,42.5845,42.6378,42.5756,42.6289,86823.0
2022-06-24 14:15:00,47.96,48.0,47.92,47.94,73370.0,42.6378,42.6734,42.6023,42.6201,73370.0
2022-06-24 14:20:00,47.94,47.94,47.88,47.91,77921.0,42.6201,42.6201,42.5667,42.5934,77921.0
2022-06-24 14:25:00,47.91,47.92,47.79,47.89,164767.0,42.5934,42.6023,42.4867,42.5756,164767.0
2022-06-24 14:30:00,47.9,47.93,47.86,47.9,102637.0,42.5845,42.6112,42.5489,42.5845,102637.0
2022-06-24 14:35:00,47.9,47.94,47.83,47.84,107018.0,42.5845,42.6201,42.5223,42.5312,107018.0
2022-06-24 14:40:00,47.84,47.9,47.83,47.88,68165.0,42.5312,42.5845,42.5223,42.5667,68165.0
2022-06-24 14:45:00,47.88,47.9,47.87,47.89,80265.0,42.5667,42.5845,42.5578,42.5756,80265.0
2022-06-24 14:50:00,47.89,47.9,47.84,47.9,114783.0,42.5756,42.5845,42.5312,42.5845,114783.0
2022-06-24 14:55:00,47.9,47.94,47.87,47.91,103509.0,42.5845,42.6201,42.5578,42.5934,103509.0
2022-06-24 15:00:00,47.91,47.95,47.88,47.93,225138.0,42.5934,42.6289,42.5667,42.6112,225138.0
2022-06-24 15:05:00,47.93,47.97,47.9,47.92,132181.0,42.6112,42.6467,42.5845,42.6023,132181.0
2022-06-24 15:10:00,47.92,47.94,47.86,47.92,141213.0,42.6023,42.6201,42.5489,42.6023,141213.0
2022-06-24 15:15:00,47.93,47.97,47.91,47.95,126871.0,42.6112,42.6467,42.5934,42.6289,126871.0
2022-06-24 15:20:00,47.94,47.99,47.93,47.98,136114.0,42.6201,42.6645,42.6112,42.6556,136114.0
2022-06-24 15:25:00,47.98,47.99,47.93,47.95,147642.0,42.6556,42.6645,42.6112,42.6289,147642.0
2022-06-24 15:30:00,47.95,47.99,47.92,47.93,263584.0,42.6289,42.6645,42.6023,42.6112,263584.0
2022-06-24 15:35:00,47.94,47.97,47.88,47.89,318703.0,42.6201,42.6467,42.5667,42.5756,318703.0
2022-06-24 15:40:00,47.89,47.94,47.87,47.91,327422.0,42.5756,42.6201,42.5578,42.5934,327422.0
2022-06-24 15:45:00,47.92,47.92,47.82,47.84,333208.0,42.6023,42.6023,42.5134,42.5312,333208.0
2022-06-24 15:50:00,47.84,47.91,47.81,47.84,667000.0,42.5312,42.5934,42.5045,42.5312,667000.0
2022-06-24 15:55:00,47.84,47.88,47.68,47.87,1495918.0,42.5312,42.5667,42.3889,42.5578,1495918.0
2022-06-27 09:30:00,48.06,48.4,47.98,48.06,621786.0,42.7267,43.029,42.6556,42.7267,621786.0
2022-06-27 09:35:00,48.05,48.14,47.87,47.99,545996.0,42.7178,42.7979,42.5578,42.6645,545996.0
2022-06-27 09:40:00,48.01,48.12,47.64,47.77,264628.0,42.6823,42.7801,42.3533,42.4689,264628.0
2022-06-27 09:45:00,47.77,47.77,47.51,47.59,195843.0,42.4689,42.4689,42.2378,42.3089,195843.0
2022-06-27 09:50:00,47.58,47.69,47.44,47.67,236591.0,42.3,42.3978,42.1755,42.38,236591.0
2022-06-27 09:55:00,47.66,47.69,47.37,47.4,171070.0,42.3711,42.3978,42.1133,42.14,171070.0
2022-06-27 10:00:00,47.38,47.5,47.26,47.43,270439.0,42.1222,42.2289,42.0155,42.1667,270439.0
2022-06-27 10:05:00,47.43,47.53,47.33,47.39,261808.0,42.1667,42.2556,42.0777,42.1311,261808.0
2022-06-27 10:10:00,47.38,47.4,47.26,47.39,188009.0,42.1222,42.14,42.0155,42.1311,188009.0
2022-06-27 10:15:00,47.38,47.59,47.35,47.57,181873.0,42.1222,42.3089,42.0955,42.2911,181873.0
2022-06-27 10:20:00,47.56,47.62,47.35,47.43,185834.0,42.2822,42.3356,42.0955,42.1667,185834.0
2022-06-27 10:25:00,47.41,47.42,47.25,47.33,265189.0,42.1489,42.1578,42.0066,42.0777,265189.0
2022-06-27 10:30:00,47.3,47.44,47.29,47.38,191830.0,42.0511,42.1755,42.0422,42.1222,191830.0
2022-06-27 10:35:00,47.37,47.53,47.31,47.52,155911.0,42.1133,42.2556,42.06,42.2467,155911.0
2022-06-27 10:40:00,47.51,47.75,47.51,47.72,255697.0,42.2378,42.4511,42.2378,42.4245,255697.0
2022-06-27 10:45:00,47.7,47.86,47.65,47.77,191837.0,42.4067,42.5489,42.3622,42.4689,191837.0
2022-06-27 10:50:00,47.78,47.89,47.75,47.86,146036.0,42.4778,42.5756,42.4511,42.5489,146036.0
2022-06-27 10:55:00,47.86,47.98,47.85,47.9,174698.0,42.5489,42.6556,42.54,42.5845,174698.0
2022-06-27 11:00:00,47.89,47.94,47.8,47.82,135345.0,42.5756,42.6201,42.4956,42.5134,135345.0
2022-06-27 11:05:00,47.82,47.9,47.81,47.83,126176.0,42.5134,42.5845,42.5045,42.5223,126176.0
2022-06-27 11:10:00,47.82,47.98,47.79,47.95,197140.0,42.5134,42.6556,42.4867,42.6289,197140.0
2022-06-27 11:15:00,47.94,48.11,47.88,48.09,172082.0,42.6201,42.7712,42.5667,42.7534,172082.0
2022-06-27 11:20:00,48.09,48.24,48.05,48.21,247456.0,42.7534,42.8868,42.7178,42.8601,247456.0
2022-06-27 11:25:00,48.21,48.3,48.2,48.23,133189.0,42.8601,42.9401,42.8512,42.8779,133189.0
2022-06-27 11:30:00,48.23,48.3,48.19,48.2,170161.0,42.8779,42.9401,42.8423,42.8512,170161.0
2022-06-27 11:35:00,48.19,48.26,48.16,48.26,145118.0,42.8423,42.9045,42.8156,42.9045,145118.0
2022-06-27 11:40:00,48.28,48.37,48.27,48.36,132429.0,42.9223,43.0023,42.9134,42.9934,132429.0
2022-06-27 11:45:00,48.36,48.37,48.27,48.31,99057.0,42.9934,43.0023,42.9134,42.949,99057.0
2022-06-27 11:50:00,48.3,48.31,48.21,48.23,110431.0,42.9401,42.949,42.8601,42.8779,110431.0
2022-06-27 11:55:00,48.23,48.26,48.18,48.22,98033.0,42.8779,42.9045,42.8334,42.869,98033.0
2022-06-27 12:00:00,48.21,48.21,47.96,48.01,144465.0,42.8601,42.8601,42.6378,42.6823,144465.0
2022-06-27 12:05:00,48.01,48.04,47.93,48.0,170001.0,42.6823,42.709,42.6112,42.6734,170001.0
2022-06-27 12:10:00,48.0,48.0,47.91,47.91,121335.0,42.6734,42.6734,42.5934,42.5934,121335.0
2022-06-27 12:15:00,47.91,47.95,47.84,47.94,120881.0,42.5934,42.6289,42.5312,42.6201,120881.0
2022-06-27 12:20:00,47.95,48.01,47.86,47.88,119902.0,42.6289,42.6823,42.5489,42.5667,119902.0
2022-06-27 12:25:00,47.87,47.87,47.77,47.82,169506.0,42.5578,42.5578,42.4689,42.5134,169506.0
2022-06-27 12:30:00,47.81,47.81,47.71,47.72,103180.0,42.5045,42.5045,42.4156,42.4245,103180.0
2022-06-27 12:35:00,47.72,47.86,47.7,47.83,116106.0,42.4245,42.5489,42.4067,42.5223,116106.0
2022-06-27 12:40:00,47.84,47.94,47.8,47.94,111969.0,42.5312,42.6201,42.4956,42.6201,111969.0
2022-06-27 12:45:00,47.94,47.95,47.86,47.93,109332.0,42.6201,42.6289,42.5489,42.6112,109332.0
2022-06-27 12:50:00,47.92,47.97,47.91,47.94,109175.0,42.6023,42.6467,42.5934,42.6201,109175.0
2022-06-27 12:55:00,47.95,47.97,47.89,47.95,82932.0,42.6289,42.6467,42.5756,42.6289,82932.0
2022-06-27 13:00:00,47.95,47.96,47.82,47.84,99535.0,42.6289,42.6378,42.5134,42.5312,99535.0
2022-06-27 13:05:00,47.83,47.87,47.76,47.86,89635.0,42.5223,42.5578,42.46,42.5489,89635.0
2022-06-27 13:10:00,47.86,47.95,47.75,47.92,149004.0,42.5489,42.6289,42.4511,42.6023,149004.0
2022-06-27 13:15:00,47.92,47.92,47.8,47.86,121177.0,42.6023,42.6023,42.4956,42.5489,121177.0
2022-06-27 13:20:00,47.87,47.88,47.76,47.8,117285.0,42.5578,42.5667,42.46,42.4956,117285.0
2022-06-27 13:25:00,47.8,47.8,47.71,47.73,69758.0,42.4956,42.4956,42.4156,42.4334,69758.0
2022-06-27 13:30:00,47.72,47.72,47.66,47.69,86191.0,42.4245,42.4245,42.3711,42.3978,86191.0
2022-06-27 13:35:00,47.69,47.73,47.65,47.71,138443.0,42.3978,42.4334,42.3622,42.4156,138443.0
2022-06-27 13:40:00,47.7,47.74,47.64,47.68,81713.0,42.4067,42.4422,42.3533,42.3889,81713.0
2022-06-27 13:45:00,47.67,47.72,47.62,47.72,124645.0,42.38,42.4245,42.3356,42.4245,124645.0
2022-06-27 13:50:00,47.72,47.76,47.68,47.71,117280.0,42.4245,42.46,42.3889,42.4156,117280.0
2022-06-27 13:55:00,47.72,47.77,47.72,47.73,79557.0,42.4245,42.4689,42.4245,42.4334,79557.0
2022-06-27 14:00:00,47.73,47.79,47.65,47.77,122601.0,42.4334,42.4867,42.3622,42.4689,122601.0
2022-06-27 14:05:00,47.77,47.77,47.69,47.73,76698.0,42.4689,42.4689,42.3978,42.4334,76698.0
2022-06-27 14:10:00,47.73,47.81,47.7,47.79,113373.0,42.4334,42.5045,42.4067,42.4867,113373.0
2022-06-27 14:15:00,47.8,47.84,47.76,47.84,118199.0,42.4956,42.5312,42.46,42.5312,118199.0
2022-06-27 14:20:00,47.84,47.85,47.79,47.8,95172.0,42.5312,42.54,42.4867,42.4956,95172.0
2022-06-27 14:25:00,47.8,47.81,47.75,47.76,78860.0,42.4956,42.5045,42.4511,42.46,78860.0
2022-06-27 14:30:00,47.76,47.78,47.71,47.77,102606.0,42.46,42.4778,42.4156,42.4689,102606.0
2022-06-27 14:35:00,47.77,47.82,47.74,47.8,79994.0,42.4689,42.5134,42.4422,42.4956,79994.0
2022-06-27 14:40:00,47.8,47.8,47.72,47.76,67448.0,42.4956,42.4956,42.4245,42.46,67448.0
2022-06-27 14:45:00,47.76,47.79,47.7,47.78,65553.0,42.46,42.4867,42.4067,42.4778,65553.0
2022-06-27 14:50:00,47.78,47.78,47.72,47.75,62099.0,42.4778,42.4778,42.4245,42.4511,62099.0
2022-06-27 14:55:00,47.75,47.76,47.7,47.71,102467.0,42.4511,42.46,42.4067,42.4156,102467.0
2022-06-27 15:00:00,47.71,47.73,47.58,47.62,170664.0,42.4156,42.4334,42.3,42.3356,170664.0
2022-06-27 15:05:00,47.62,47.71,47.58,47.69,112870.0,42.3356,42.4156,42.3,42.3978,112870.0
2022-06-27 15:10:00,47.69,47.81,47.68,47.8,236308.0,42.3978,42.5045,42.3889,42.4956,236308.0
2022-06-27 15:15:00,47.8,47.84,47.76,47.8,113636.0,42.4956,42.5312,42.46,42.4956,113636.0
2022-06-27 15:20:00,47.8,47.85,47.77,47.84,92947.0,42.4956,42.54,42.4689,42.5312,92947.0
2022-06-27 15:25:00,47.84,47.89,47.79,47.88,164946.0,42.5312,42.5756,42.4867,42.5667,164946.0
2022-06-27 15:30:00,47.87,47.88,47.76,47.78,132543.0,42.5578,42.5667,42.46,42.4778,132543.0
2022-06-27 15:35:00,47.78,47.81,47.67,47.72,197240.0,42.4778,42.5045,42.38,42.4245,197240.0
2022-06-27 15:40:00,47.73,47.79,47.67,47.78,187778.0,42.4334,42.4867,42.38,42.4778,187778.0
2022-06-27 15:45:00,47.79,47.88,47.75,47.8,204497.0,42.4867,42.5667,42.4511,42.4956,204497.0
2022-06-27 15:50:00,47.81,47.81,47.64,47.73,564871.0,42.5045,42.5045,42.3533,42.4334,564871.0
2022-06-27 15:55:00,47.73,47.85,47.72,47.85,754579.0,42.4334,42.54,42.4245,42.54,754579.0
2022-06-28 09:30:00,48.4,48.86,48.4,48.75,787820.0,43.029,43.438,43.029,43.3402,787820.0
2022-06-28 09:35:00,48.75,49.07,48.75,49.0,592757.0,43.3402,43.6247,43.3402,43.5624,592757.0
2022-06-28 09:40:00,49.02,49.11,48.89,49.01,473998.0,43.5802,43.6602,43.4646,43.5713,473998.0
2022-06-28 09:45:00,49.01,49.09,48.84,49.04,345710.0,43.5713,43.6424,43.4202,43.598,345710.0
2022-06-28 09:50:00,49.04,49.06,48.9,48.97,216113.0,43.598,43.6158,43.4735,43.5358,216113.0
2022-06-28 09:55:00,48.96,49.04,48.81,48.97,271496.0,43.5269,43.598,43.3935,43.5358,271496.0
2022-06-28 10:00:00,48.97,48.98,48.6,48.7,263596.0,43.5358,43.5446,43.2068,43.2957,263596.0
2022-06-28 10:05:00,48.69,48.71,48.31,48.39,327681.0,43.2868,43.3046,42.949,43.0201,327681.0
2022-06-28 10:10:00,48.39,48.71,48.39,48.61,310075.0,43.0201,43.3046,43.0201,43.2157,310075.0
2022-06-28 10:15:00,48.6,48.63,48.52,48.53,216731.0,43.2068,43.2335,43.1357,43.1446,216731.0
2022-06-28 10:20:00,48.52,48.55,48.37,48.4,170008.0,43.1357,43.1624,43.0023,43.029,170008.0
2022-06-28 10:25:00,48.4,48.54,48.35,48.51,306333.0,43.029,43.1535,42.9846,43.1268,306333.0
2022-06-28 10:30:00,48.5,48.52,48.37,48.37,149216.0,43.1179,43.1357,43.0023,43.0023,149216.0
2022-06-28 10:35:00,48.36,48.48,48.32,48.47,232935.0,42.9934,43.1001,42.9579,43.0912,232935.0
2022-06-28 10:40:00,48.46,48.48,48.33,48.47,122343.0,43.0823,43.1001,42.9668,43.0912,122343.0
2022-06-28 10:45:00,48.47,48.47,48.22,48.31,154948.0,43.0912,43.0912,42.869,42.949,154948.0
2022-06-28 10:50:00,48.32,48.39,48.24,48.29,154454.0,42.9579,43.0201,42.8868,42.9312,154454.0
2022-06-28 10:55:00,48.29,48.37,48.28,48.37,198306.0,42.9312,43.0023,42.9223,43.0023,198306.0
2022-06-28 11:00:00,48.36,48.41,48.3,48.34,227434.0,42.9934,43.0379,42.9401,42.9757,227434.0
2022-06-28 11:05:00,48.35,48.38,48.27,48.27,141465.0,42.9846,43.0112,42.9134,42.9134,141465.0
2022-06-28 11:10:00,48.28,48.29,48.04,48.05,229098.0,42.9223,42.9312,42.709,42.7178,229098.0
2022-06-28 11:15:00,48.05,48.05,47.88,47.88,340500.0,42.7178,42.7178,42.5667,42.5667,340500.0
2022-06-28 11:20:00,47.88,47.91,47.61,47.64,161239.0,42.5667,42.5934,42.3267,42.3533,161239.0
2022-06-28 11:25:00,47.64,47.69,47.49,47.49,471778.0,42.3533,42.3978,42.22,42.22,471778.0
2022-06-28 11:30:00,47.49,47.73,47.44,47.65,287045.0,42.22,42.4334,42.1755,42.3622,287045.0
2022-06-28 11:35:00,47.65,47.68,47.51,47.57,170876.0,42.3622,42.3889,42.2378,42.2911,170876.0
2022-06-28 11:40:00,47.56,47.6,47.51,47.59,139712.0,42.2822,42.3178,42.2378,42.3089,139712.0
2022-06-28 11:45:00,47.59,47.66,47.55,47.62,194484.0,42.3089,42.3711,42.2733,42.3356,194484.0
2022-06-28 11:50:00,47.62,47.63,47.54,47.57,134666.0,42.3356,42.3445,42.2644,42.2911,134666.0
2022-06-28 11:55:00,47.57,47.57,47.48,47.49,548845.0,42.2911,42.2911,42.2111,42.22,548845.0
2022-06-28 12:00:00,47.49,47.52,47.43,47.45,220825.0,42.22,42.2467,42.1667,42.1844,220825.0
2022-06-28 12:05:00,47.45,47.46,47.33,47.34,458513.0,42.1844,42.1933,42.0777,42.0866,458513.0
2022-06-28 12:10:00,47.34,47.65,47.33,47.53,207166.0,42.0866,42.3622,42.0777,42.2556,207166.0
2022-06-28 12:15:00,47.53,47.56,47.42,47.54,106264.0,42.2556,42.2822,42.1578,42.2644,106264.0
2022-06-28 12:20:00,47.53,47.61,47.5,47.56,332663.0,42.2556,42.3267,42.2289,42.2822,332663.0
2022-06-28 12:25:00,47.56,47.64,47.55,47.61,324159.0,42.2822,42.3533,42.2733,42.3267,324159.0
2022-06-28 12:30:00,47.6,47.62,47.48,47.5,191542.0,42.3178,42.3356,42.2111,42.2289,191542.0
2022-06-28 12:35:00,47.5,47.58,47.47,47.51,149067.0,42.2289,42.3,42.2022,42.2378,149067.0
2022-06-28 12:40:00,47.51,47.58,47.5,47.57,219912.0,42.2378,42.3,42.2289,42.2911,219912.0
2022-06-28 12:45:00,47.57,47.61,47.49,47.52,335770.0,42.2911,42.3267,42.22,42.2467,335770.0
2022-06-28 12:50:00,47.53,47.55,47.4,47.4,110306.0,42.2556,42.2733,42.14,42.14,110306.0
2022-06-28 12:55:00,47.41,47.48,47.37,47.42,179833.0,42.1489,42.2111,42.1133,42.1578,179833.0
2022-06-28 13:00:00,47.42,47.48,47.36,47.44,245956.0,42.1578,42.2111,42.1044,42.1755,245956.0
2022-06-28 13:05:00,47.43,47.44,47.26,47.28,130937.0,42.1667,42.1755,42.0155,42.0333,130937.0
2022-06-28 13:10:00,47.28,47.32,47.21,47.21,161233.0,42.0333,42.0689,41.9711,41.9711,161233.0
2022-06-28 13:15:00,47.2,47.32,47.19,47.23,157411.0,41.9622,42.0689,41.9533,41.9888,157411.0
2022-06-28 13:20:00,47.23,47.24,47.13,47.21,147336.0,41.9888,41.9977,41.8999,41.9711,147336.0
2022-06-28 13:25:00,47.21,47.33,47.16,47.32,137387.0,41.9711,42.0777,41.9266,42.0689,137387.0
2022-06-28 13:30:00,47.31,47.36,47.23,47.26,119639.0,42.06,42.1044,41.9888,42.0155,119639.0
2022-06-28 13:35:00,47.26,47.3,47.17,47.22,125078.0,42.0155,42.0511,41.9355,41.98,125078.0
2022-06-28 13:40:00,47.21,47.36,47.19,47.33,192518.0,41.9711,42.1044,41.9533,42.0777,192518.0
2022-06-28 13:45:00,47.33,47.37,47.29,47.35,134040.0,42.0777,42.1133,42.0422,42.0955,134040.0
2022-06-28 13:50:00,47.35,47.43,47.32,47.34,257625.0,42.0955,42.1667,42.0689,42.0866,257625.0
2022-06-28 13:55:00,47.33,47.38,47.29,47.34,88549.0,42.0777,42.1222,42.0422,42.0866,88549.0
2022-06-28 14:00:00,47.34,47.4,47.25,47.26,113547.0,42.0866,42.14,42.0066,42.0155,113547.0
2022-06-28 14:05:00,47.26,47.27,47.19,47.19,88889.0,42.0155,42.0244,41.9533,41.9533,88889.0
2022-06-28 14:10:00,47.19,47.21,47.08,47.09,116347.0,41.9533,41.9711,41.8555,41.8644,116347.0
2022-06-28 14:15:00,47.08,47.1,47.01,47.04,143728.0,41.8555,41.8733,41.7933,41.8199,143728.0
2022-06-28 14:20:00,47.03,47.09,47.01,47.03,86872.0,41.811,41.8644,41.7933,41.811,86872.0
2022-06-28 14:25:00,47.04,47.11,46.97,47.09,283438.0,41.8199,41.8822,41.7577,41.8644,283438.0
2022-06-28 14:30:00,47.09,47.1,47.02,47.04,99084.0,41.8644,41.8733,41.8021,41.8199,99084.0
2022-06-28 14:35:00,47.03,47.04,46.94,46.94,125367.0,41.811,41.8199,41.731,41.731,125367.0
2022-06-28 14:40:00,46.95,47.03,46.94,47.03,104878.0,41.7399,41.811,41.731,41.811,104878.0
2022-06-28 14:45:00,47.02,47.07,46.99,47.04,265128.0,41.8021,41.8466,41.7755,41.8199,265128.0
2022-06-28 14:50:00,47.05,47.08,47.02,47.08,156313.0,41.8288,41.8555,41.8021,41.8555,156313.0
2022-06-28 14:55:00,47.08,47.12,47.03,47.11,257079.0,41.8555,41.8911,41.811,41.8822,257079.0
2022-06-28 15:00:00,47.11,47.17,47.04,47.05,225436.0,41.8822,41.9355,41.8199,41.8288,225436.0
2022-06-28 15:05:00,47.05,47.07,47.03,47.05,123292.0,41.8288,41.8466,41.811,41.8288,123292.0
2022-06-28 15:10:00,47.04,47.13,47.04,47.12,115586.0,41.8199,41.8999,41.8199,41.8911,115586.0
2022-06-28 15:15:00,47.12,47.15,47.07,47.15,107383.0,41.8911,41.9177,41.8466,41.9177,107383.0
2022-06-28 15:20:00,47.14,47.29,47.09,47.26,228570.0,41.9088,42.0422,41.8644,42.0155,228570.0
2022-06-28 15:25:00,47.27,47.28,47.15,47.23,152577.0,42.0244,42.0333,41.9177,41.9888,152577.0
2022-06-28 15:30:00,47.23,47.28,47.19,47.23,223573.0,41.9888,42.0333,41.9533,41.9888,223573.0
2022-06-28 15:35:00,47.23,47.27,47.2,47.27,148130.0,41.9888,42.0244,41.9622,42.0244,148130.0
2022-06-28 15:40:00,47.27,47.27,47.15,47.18,189875.0,42.0244,42.0244,41.9177,41.9444,189875.0
2022-06-28 15:45:00,47.18,47.24,47.15,47.22,301554.0,41.9444,41.9977,41.9177,41.98,301554.0
2022-06-28 15:50:00,47.21,47.3,47.16,47.29,593445.0,41.9711,42.0511,41.9266,42.0422,593445.0
2022-06-28 15:55:00,47.28,47.28,47.19,47.2,720052.0,42.0333,42.0333,41.9533,41.9622,720052.0
2022-06-29 09:30:00,47.26,47.48,47.25,47.31,449886.0,42.0155,42.2111,42.0066,42.06,449886.0
2022-06-29 09:35:00,47.32,47.36,47.11,47.18,238821.0,42.0689,42.1044,41.8822,41.9444,238821.0
2022-06-29 09:40:00,47.17,47.35,47.08,47.21,203538.0,41.9355,42.0955,41.8555,41.9711,203538.0
2022-06-29 09:45:00,47.2,47.5,47.1,47.46,233071.0,41.9622,42.2289,41.8733,42.1933,233071.0
2022-06-29 09:50:00,47.45,47.8,47.39,47.75,326722.0,42.1844,42.4956,42.1311,42.4511,326722.0
2022-06-29 09:55:00,47.75,47.76,47.39,47.46,195808.0,42.4511,42.46,42.1311,42.1933,195808.0
2022-06-29 10:00:00,47.45,47.56,47.26,47.42,168412.0,42.1844,42.2822,42.0155,42.1578,168412.0
2022-06-29 10:05:00,47.41,47.47,47.25,47.26,79496.0,42.1489,42.2022,42.0066,42.0155,79496.0
2022-06-29 10:10:00,47.27,47.46,47.25,47.34,99445.0,42.0244,42.1933,42.0066,42.0866,99445.0
2022-06-29 10:15:00,47.33,47.39,47.12,47.18,188308.0,42.0777,42.1311,41.8911,41.9444,188308.0
2022-06-29 10:20:00,47.17,47.25,47.12,47.2,82358.0,41.9355,42.0066,41.8911,41.9622,82358.0
2022-06-29 10:25:00,47.21,47.4,47.2,47.26,146594.0,41.9711,42.14,41.9622,42.0155,146594.0
2022-06-29 10:30:00,47.24,47.38,47.22,47.31,242373.0,41.9977,42.1222,41.98,42.06,242373.0
2022-06-29 10:35:00,47.31,47.34,47.14,47.26,120477.0,42.06,42.0866,41.9088,42.0155,120477.0
2022-06-29 10:40:00,47.25,47.35,47.21,47.28,176186.0,42.0066,42.0955,41.9711,42.0333,176186.0
2022-06-29 10:45:00,47.29,47.3,47.14,47.19,100875.0,42.0422,42.0511,41.9088,41.9533,100875.0
2022-06-29 10:50:00,47.2,47.26,47.14,47.22,107591.0,41.9622,42.0155,41.9088,41.98,107591.0
2022-06-29 10:55:00,47.2,47.2,47.02,47.08,125856.0,41.9622,41.9622,41.8021,41.8555,125856.0
2022-06-29 11:00:00,47.07,47.09,47.02,47.02,130285.0,41.8466,41.8644,41.8021,41.8021,130285.0
2022-06-29 11:05:00,47.02,47.12,46.98,47.06,130994.0,41.8021,41.8911,41.7666,41.8377,130994.0
2022-06-29 11:10:00,47.07,47.09,46.98,47.02,101742.0,41.8466,41.8644,41.7666,41.8021,101742.0
2022-06-29 11:15:00,47.04,47.07,46.94,46.95,73284.0,41.8199,41.8466,41.731,41.7399,73284.0
2022-06-29 11:20:00,46.95,46.96,46.81,46.87,107831.0,41.7399,41.7488,41.6155,41.6688,107831.0
2022-06-29 11:25:00,46.88,46.91,46.81,46.86,151320.0,41.6777,41.7044,41.6155,41.6599,151320.0
2022-06-29 11:30:00,46.86,46.95,46.81,46.91,114508.0,41.6599,41.7399,41.6155,41.7044,114508.0
2022-06-29 11:35:00,46.92,47.02,46.88,46.92,93259.0,41.7132,41.8021,41.6777,41.7132,93259.0
2022-06-29 11:40:00,46.91,46.96,46.76,46.78,121517.0,41.7044,41.7488,41.571,41.5888,121517.0
2022-06-29 11:45:00,46.78,46.88,46.76,46.86,115017.0,41.5888,41.6777,41.571,41.6599,115017.0
2022-06-29 11:50:00,46.87,46.99,46.84,46.97,115225.0,41.6688,41.7755,41.6421,41.7577,115225.0
2022-06-29 11:55:00,46.96,46.96,46.86,46.94,65534.0,41.7488,41.7488,41.6599,41.731,65534.0
2022-06-29 12:00:00,46.94,46.96,46.86,46.86,43229.0,41.731,41.7488,41.6599,41.6599,43229.0
2022-06-29 12:05:00,46.87,46.87,46.73,46.74,93676.0,41.6688,41.6688,41.5443,41.5532,93676.0
2022-06-29 12:10:00,46.75,46.78,46.69,46.71,60819.0,41.5621,41.5888,41.5088,41.5265,60819.0
2022-06-29 12:15:00,46.71,46.86,46.7,46.82,94504.0,41.5265,41.6599,41.5177,41.6243,94504.0
2022-06-29 12:20:00,46.83,46.9,46.74,46.74,69420.0,41.6332,41.6955,41.5532,41.5532,69420.0
2022-06-29 12:25:00,46.74,46.75,46.65,46.7,118352.0,41.5532,41.5621,41.4732,41.5177,118352.0
2022-06-29 12:30:00,46.7,46.74,46.63,46.7,128830.0,41.5177,41.5532,41.4554,41.5177,128830.0
2022-06-29 12:35:00,46.7,46.82,46.69,46.78,114831.0,41.5177,41.6243,41.5088,41.5888,114831.0
2022-06-29 12:40:00,46.77,46.86,46.76,46.84,58761.0,41.5799,41.6599,41.571,41.6421,58761.0
2022-06-29 12:45:00,46.84,46.89,46.77,46.8,81960.0,41.6421,41.6866,41.5799,41.6066,81960.0
2022-06-29 12:50:00,46.8,46.89,46.8,46.83,95205.0,41.6066,41.6866,41.6066,41.6332,95205.0
2022-06-29 12:55:00,46.83,46.88,46.78,46.87,90201.0,41.6332,41.6777,41.5888,41.6688,90201.0
2022-06-29 13:00:00,46.86,46.87,46.8,46.84,83753.0,41.6599,41.6688,41.6066,41.6421,83753.0
2022-06-29 13:05:00,46.86,46.99,46.85,46.99,166934.0,41.6599,41.7755,41.651,41.7755,166934.0
2022-06-29 13:10:00,47.0,47.03,46.82,46.82,66858.0,41.7844,41.811,41.6243,41.6243,66858.0
2022-06-29 13:15:00,46.82,46.84,46.74,46.77,96960.0,41.6243,41.6421,41.5532,41.5799,96960.0
2022-06-29 13:20:00,46.77,46.77,46.73,46.76,53172.0,41.5799,41.5799,41.5443,41.571,53172.0
2022-06-29 13:25:00,46.75,46.83,46.73,46.79,138446.0,41.5621,41.6332,41.5443,41.5977,138446.0
2022-06-29 13:30:00,46.79,46.83,46.77,46.8,87950.0,41.5977,41.6332,41.5799,41.6066,87950.0
2022-06-29 13:35:00,46.81,46.94,46.81,46.91,123365.0,41.6155,41.731,41.6155,41.7044,123365.0
2022-06-29 13:40:00,46.92,46.96,46.87,46.96,172286.0,41.7132,41.7488,41.6688,41.7488,172286.0
2022-06-29 13:45:00,46.96,46.97,46.92,46.95,100011.0,41.7488,41.7577,41.7132,41.7399,100011.0
2022-06-29 13:50:00,46.95,47.02,46.94,47.0,131034.0,41.7399,41.8021,41.731,41.7844,131034.0
2022-06-29 13:55:00,47.01,47.1,47.0,47.09,149122.0,41.7933,41.8733,41.7844,41.8644,149122.0
2022-06-29 14:00:00,47.09,47.2,47.07,47.19,149757.0,41.8644,41.9622,41.8466,41.9533,149757.0
2022-06-29 14:05:00,47.2,47.2,47.07,47.1,104004.0,41.9622,41.9622,41.8466,41.8733,104004.0
2022-06-29 14:10:00,47.1,47.19,47.06,47.15,164035.0,41.8733,41.9533,41.8377,41.9177,164035.0
2022-06-29 14:15:00,47.15,47.21,47.13,47.17,116429.0,41.9177,41.9711,41.8999,41.9355,116429.0
2022-06-29 14:20:00,47.18,47.19,47.11,47.13,114052.0,41.9444,41.9533,41.8822,41.8999,114052.0
2022-06-29 14:25:00,47.13,47.21,47.13,47.21,127553.0,41.8999,41.9711,41.8999,41.9711,127553.0
2022-06-29 14:30:00,47.21,47.22,47.13,47.19,113283.0,41.9711,41.98,41.8999,41.9533,113283.0
2022-06-29 14:35:00,47.2,47.2,47.13,47.16,78181.0,41.9622,41.9622,41.8999,41.9266,78181.0
2022-06-29 14:40:00,47.16,47.18,47.06,47.09,130787.0,41.9266,41.9444,41.8377,41.8644,130787.0
2022-06-29 14:45:00,47.1,47.12,47.05,47.09,84307.0,41.8733,41.8911,41.8288,41.8644,84307.0
2022-06-29 14:50:00,47.09,47.14,47.06,47.14,99856.0,41.8644,41.9088,41.8377,41.9088,99856.0
2022-06-29 14:55:00,47.14,47.22,47.13,47.18,98912.0,41.9088,41.98,41.8999,41.9444,98912.0
2022-06-29 15:00:00,47.18,47.18,47.05,47.11,65350.0,41.9444,41.9444,41.8288,41.8822,65350.0
2022-06-29 15:05:00,47.12,47.19,47.07,47.19,119689.0,41.8911,41.9533,41.8466,41.9533,119689.0
2022-06-29 15:10:00,47.18,47.18,47.08,47.15,90649.0,41.9444,41.9444,41.8555,41.9177,90649.0
2022-06-29 15:15:00,47.15,47.23,47.12,47.15,142675.0,41.9177,41.9888,41.8911,41.9177,142675.0
2022-06-29 15:20:00,47.15,47.24,47.14,47.23,118754.0,41.9177,41.9977,41.9088,41.9888,118754.0
2022-06-29 15:25:00,47.24,47.32,47.2,47.31,129715.0,41.9977,42.0689,41.9622,42.06,129715.0
2022-06-29 15:30:00,47.32,47.32,47.15,47.17,242768.0,42.0689,42.0689,41.9177,41.9355,242768.0
2022-06-29 15:35:00,47.17,47.18,47.09,47.13,160509.0,41.9355,41.9444,41.8644,41.8999,160509.0
2022-06-29 15:40:00,47.13,47.13,47.04,47.07,258013.0,41.8999,41.8999,41.8199,41.8466,258013.0
2022-06-29 15:45:00,47.06,47.09,47.0,47.02,335197.0,41.8377,41.8644,41.7844,41.8021,335197.0
2022-06-29 15:50:00,47.02,47.13,47.0,47.02,540129.0,41.8021,41.8999,41.7844,41.8021,540129.0
2022-06-29 15:55:00,47.02,47.15,47.02,47.09,685232.0,41.8021,41.9177,41.8021,41.8644,685232.0
2022-06-30 09:30:00,46.22,46.24,45.93,46.02,463888.0,41.0909,41.1087,40.8331,40.9131,463888.0
2022-06-30 09:35:00,46.02,46.02,45.71,45.81,619134.0,40.9131,40.9131,40.6375,40.7264,619134.0
2022-06-30 09:40:00,45.81,46.07,45.72,45.93,411426.0,40.7264,40.9576,40.6464,40.8331,411426.0
2022-06-30 09:45:00,45.93,46.0,45.59,45.68,401589.0,40.8331,40.8953,40.5308,40.6108,401589.0
2022-06-30 09:50:00,45.67,45.68,45.26,45.34,604715.0,40.602,40.6108,40.2375,40.3086,604715.0
2022-06-30 09:55:00,45.34,45.6,45.34,45.48,284643.0,40.3086,40.5397,40.3086,40.433,284643.0
2022-06-30 10:00:00,45.5,45.54,45.34,45.44,436478.0,40.4508,40.4864,40.3086,40.3975,436478.0
2022-06-30 10:05:00,45.44,45.52,45.42,45.46,343011.0,40.3975,40.4686,40.3797,40.4153,343011.0
2022-06-30 10:10:00,45.46,45.52,45.37,45.52,314375.0,40.4153,40.4686,40.3353,40.4686,314375.0
2022-06-30 10:15:00,45.52,45.67,45.48,45.6,285061.0,40.4686,40.602,40.433,40.5397,285061.0
2022-06-30 10:20:00,45.6,45.75,45.54,45.62,195401.0,40.5397,40.6731,40.4864,40.5575,195401.0
2022-06-30 10:25:00,45.62,45.65,45.46,45.51,175826.0,40.5575,40.5842,40.4153,40.4597,175826.0
2022-06-30 10:30:00,45.52,45.67,45.46,45.62,206022.0,40.4686,40.602,40.4153,40.5575,206022.0
2022-06-30 10:35:00,45.62,45.64,45.5,45.51,165872.0,40.5575,40.5753,40.4508,40.4597,165872.0
2022-06-30 10:40:00,45.5,45.55,45.45,45.48,200724.0,40.4508,40.4953,40.4064,40.433,200724.0
2022-06-30 10:45:00,45.48,45.58,45.46,45.55,162772.0,40.433,40.5219,40.4153,40.4953,162772.0
2022-06-30 10:50:00,45.55,45.77,45.54,45.71,303729.0,40.4953,40.6909,40.4864,40.6375,303729.0
2022-06-30 10:55:00,45.71,45.85,45.69,45.79,156303.0,40.6375,40.762,40.6197,40.7086,156303.0
2022-06-30 11:00:00,45.79,45.82,45.69,45.74,128728.0,40.7086,40.7353,40.6197,40.6642,128728.0
2022-06-30 11:05:00,45.75,45.94,45.75,45.94,203034.0,40.6731,40.842,40.6731,40.842,203034.0
2022-06-30 11:10:00,45.94,46.02,45.88,45.91,141440.0,40.842,40.9131,40.7887,40.8153,141440.0
2022-06-30 11:15:00,45.91,45.98,45.88,45.93,79199.0,40.8153,40.8776,40.7887,40.8331,79199.0
2022-06-30 11:20:00,45.94,46.13,45.92,46.11,146703.0,40.842,41.0109,40.8242,40.9931,146703.0
2022-06-30 11:25:00,46.1,46.32,46.09,46.23,225266.0,40.9842,41.1798,40.9754,41.0998,225266.0
2022-06-30 11:30:00,46.23,46.25,46.12,46.15,200810.0,41.0998,41.1176,41.002,41.0287,200810.0
2022-06-30 11:35:00,46.14,46.2,46.08,46.2,99239.0,41.0198,41.0731,40.9665,41.0731,99239.0
2022-06-30 11:40:00,46.19,46.31,46.17,46.27,240947.0,41.0643,41.1709,41.0465,41.1354,240947.0
2022-06-30 11:45:00,46.27,46.36,46.24,46.31,112293.0,41.1354,41.2154,41.1087,41.1709,112293.0
2022-06-30 11:50:00,46.31,46.36,46.27,46.36,157706.0,41.1709,41.2154,41.1354,41.2154,157706.0
2022-06-30 11:55:00,46.36,46.36,46.27,46.33,108983.0,41.2154,41.2154,41.1354,41.1887,108983.0
2022-06-30 12:00:00,46.33,46.34,46.22,46.26,97225.0,41.1887,41.1976,41.0909,41.1265,97225.0
2022-06-30 12:05:00,46.27,46.27,46.15,46.16,88688.0,41.1354,41.1354,41.0287,41.0376,88688.0
2022-06-30 12:10:00,46.15,46.27,46.14,46.26,107272.0,41.0287,41.1354,41.0198,41.1265,107272.0
2022-06-30 12:15:00,46.26,46.28,46.2,46.25,129032.0,41.1265,41.1443,41.0731,41.1176,129032.0
2022-06-30 12:20:00,46.25,46.42,46.23,46.41,129514.0,41.1176,41.2687,41.0998,41.2598,129514.0
2022-06-30 12:25:00,46.42,46.59,46.4,46.59,115359.0,41.2687,41.4199,41.251,41.4199,115359.0
2022-06-30 12:30:00,46.6,46.71,46.57,46.58,166615.0,41.4288,41.5265,41.4021,41.411,166615.0
2022-06-30 12:35:00,46.58,46.6,46.52,46.55,82677.0,41.411,41.4288,41.3576,41.3843,82677.0
2022-06-30 12:40:00,46.55,46.57,46.5,46.51,61422.0,41.3843,41.4021,41.3399,41.3487,61422.0
2022-06-30 12:45:00,46.51,46.53,46.36,46.37,127125.0,41.3487,41.3665,41.2154,41.2243,127125.0
2022-06-30 12:50:00,46.36,46.44,46.34,46.44,85466.0,41.2154,41.2865,41.1976,41.2865,85466.0
2022-06-30 12:55:00,46.44,46.48,46.39,46.43,98616.0,41.2865,41.3221,41.2421,41.2776,98616.0
2022-06-30 13:00:00,46.44,46.51,46.42,46.48,77953.0,41.2865,41.3487,41.2687,41.3221,77953.0
2022-06-30 13:05:00,46.49,46.49,46.32,46.34,88976.0,41.331,41.331,41.1798,41.1976,88976.0
2022-06-30 13:10:00,46.34,46.34,46.15,46.17,129305.0,41.1976,41.1976,41.0287,41.0465,129305.0
2022-06-30 13:15:00,46.17,46.24,46.16,46.21,64570.0,41.0465,41.1087,41.0376,41.082,64570.0
2022-06-30 13:20:00,46.2,46.26,46.18,46.25,82177.0,41.0731,41.1265,41.0554,41.1176,82177.0
2022-06-30 13:25:00,46.25,46.27,46.16,46.18,190846.0,41.1176,41.1354,41.0376,41.0554,190846.0
2022-06-30 13:30:00,46.19,46.23,46.15,46.16,90259.0,41.0643,41.0998,41.0287,41.0376,90259.0
2022-06-30 13:35:00,46.16,46.28,46.16,46.27,75702.0,41.0376,41.1443,41.0376,41.1354,75702.0
2022-06-30 13:40:00,46.28,46.33,46.16,46.16,111707.0,41.1443,41.1887,41.0376,41.0376,111707.0
2022-06-30 13:45:00,46.17,46.33,46.17,46.33,62001.0,41.0465,41.1887,41.0465,41.1887,62001.0
2022-06-30 13:50:00,46.32,46.39,46.27,46.31,88890.0,41.1798,41.2421,41.1354,41.1709,88890.0
2022-06-30 13:55:00,46.3,46.31,46.24,46.3,94984.0,41.162,41.1709,41.1087,41.162,94984.0
2022-06-30 14:00:00,46.3,46.32,46.22,46.27,82558.0,41.162,41.1798,41.0909,41.1354,82558.0
2022-06-30 14:05:00,46.27,46.3,46.16,46.21,213578.0,41.1354,41.162,41.0376,41.082,213578.0
2022-06-30 14:10:00,46.2,46.22,46.12,46.12,145001.0,41.0731,41.0909,41.002,41.002,145001.0
2022-06-30 14:15:00,46.12,46.23,46.08,46.23,101597.0,41.002,41.0998,40.9665,41.0998,101597.0
2022-06-30 14:20:00,46.23,46.24,46.12,46.12,115871.0,41.0998,41.1087,41.002,41.002,115871.0
2022-06-30 14:25:00,46.11,46.24,46.05,46.23,138101.0,40.9931,41.1087,40.9398,41.0998,138101.0
2022-06-30 14:30:00,46.23,46.3,46.21,46.26,118234.0,41.0998,41.162,41.082,41.1265,118234.0
2022-06-30 14:35:00,46.27,46.28,46.21,46.27,80163.0,41.1354,41.1443,41.082,41.1354,80163.0
2022-06-30 14:40:00,46.27,46.27,46.02,46.03,105923.0,41.1354,41.1354,40.9131,40.922,105923.0
2022-06-30 14:45:00,46.03,46.12,46.01,46.1,77454.0,40.922,41.002,40.9042,40.9842,77454.0
2022-06-30 14:50:00,46.1,46.13,45.97,46.0,183804.0,40.9842,41.0109,40.8687,40.8953,183804.0
2022-06-30 14:55:00,45.99,46.03,45.95,46.02,71722.0,40.8864,40.922,40.8509,40.9131,71722.0
2022-06-30 15:00:00,46.01,46.08,46.0,46.04,133436.0,40.9042,40.9665,40.8953,40.9309,133436.0
2022-06-30 15:05:00,46.04,46.05,45.83,45.84,216248.0,40.9309,40.9398,40.7442,40.7531,216248.0
2022-06-30 15:10:00,45.83,45.89,45.79,45.87,454978.0,40.7442,40.7975,40.7086,40.7798,454978.0
2022-06-30 15:15:00,45.87,45.88,45.78,45.82,197153.0,40.7798,40.7887,40.6998,40.7353,197153.0
2022-06-30 15:20:00,45.82,45.96,45.82,45.94,153740.0,40.7353,40.8598,40.7353,40.842,153740.0
2022-06-30 15:25:00,45.94,46.07,45.93,46.06,162840.0,40.842,40.9576,40.8331,40.9487,162840.0
2022-06-30 15:30:00,46.06,46.15,46.02,46.13,243338.0,40.9487,41.0287,40.9131,41.0109,243338.0
2022-06-30 15:35:00,46.13,46.14,46.02,46.02,229591.0,41.0109,41.0198,40.9131,40.9131,229591.0
2022-06-30 15:40:00,46.02,46.05,45.89,45.97,268582.0,40.9131,40.9398,40.7975,40.8687,268582.0
2022-06-30 15:45:00,45.96,46.17,45.95,46.07,312060.0,40.8598,41.0465,40.8509,40.9576,312060.0
2022-06-30 15:50:00,46.06,46.09,45.8,45.83,631768.0,40.9487,40.9754,40.7175,40.7442,631768.0
2022-06-30 15:55:00,45.82,46.05,45.77,46.02,1560903.0,40.7353,40.9398,40.6909,40.9131,1560903.0
2022-07-01 09:30:00,45.74,46.2,45.74,46.14,377451.0,40.6642,41.0731,40.6642,41.0198,377451.0
2022-07-01 09:35:00,46.14,46.36,45.99,46.32,264704.0,41.0198,41.2154,40.8864,41.1798,264704.0
2022-07-01 09:40:00,46.31,46.62,46.29,46.53,273232.0,41.1709,41.4465,41.1532,41.3665,273232.0
2022-07-01 09:45:00,46.52,46.89,46.51,46.8,349451.0,41.3576,41.6866,41.3487,41.6066,349451.0
2022-07-01 09:50:00,46.82,46.88,46.73,46.78,466843.0,41.6243,41.6777,41.5443,41.5888,466843.0
2022-07-01 09:55:00,46.81,46.86,46.59,46.61,212060.0,41.6155,41.6599,41.4199,41.4376,212060.0
2022-07-01 10:00:00,46.6,46.68,46.17,46.19,329449.0,41.4288,41.4999,41.0465,41.0643,329449.0
2022-07-01 10:05:00,46.19,46.3,46.12,46.2,278716.0,41.0643,41.162,41.002,41.0731,278716.0
2022-07-01 10:10:00,46.21,46.23,45.84,45.89,234498.0,41.082,41.0998,40.7531,40.7975,234498.0
2022-07-01 10:15:00,45.91,46.05,45.8,45.86,223336.0,40.8153,40.9398,40.7175,40.7709,223336.0
2022-07-01 10:20:00,45.86,45.91,45.7,45.73,295106.0,40.7709,40.8153,40.6286,40.6553,295106.0
2022-07-01 10:25:00,45.73,45.74,45.53,45.64,358374.0,40.6553,40.6642,40.4775,40.5753,358374.0
2022-07-01 10:30:00,45.63,45.67,45.55,45.6,150238.0,40.5664,40.602,40.4953,40.5397,150238.0
2022-07-01 10:35:00,45.59,45.63,45.34,45.41,278280.0,40.5308,40.5664,40.3086,40.3708,278280.0
2022-07-01 10:40:00,45.42,45.58,45.4,45.53,176789.0,40.3797,40.5219,40.3619,40.4775,176789.0
2022-07-01 10:45:00,45.54,45.83,45.53,45.73,197352.0,40.4864,40.7442,40.4775,40.6553,197352.0
2022-07-01 10:50:00,45.73,45.81,45.62,45.77,233657.0,40.6553,40.7264,40.5575,40.6909,233657.0
2022-07-01 10:55:00,45.76,45.94,45.69,45.89,210307.0,40.682,40.842,40.6197,40.7975,210307.0
2022-07-01 11:00:00,45.87,45.92,45.77,45.82,128506.0,40.7798,40.8242,40.6909,40.7353,128506.0
2022-07-01 11:05:00,45.82,46.0,45.8,45.95,131913.0,40.7353,40.8953,40.7175,40.8509,131913.0
2022-07-01 11:10:00,45.94,46.1,45.87,45.96,191174.0,40.842,40.9842,40.7798,40.8598,191174.0
2022-07-01 11:15:00,45.96,46.13,45.95,46.08,272809.0,40.8598,41.0109,40.8509,40.9665,272809.0
2022-07-01 11:20:00,46.09,46.14,46.03,46.06,172044.0,40.9754,41.0198,40.922,40.9487,172044.0
2022-07-01 11:25:00,46.07,46.09,45.95,46.01,114769.0,40.9576,40.9754,40.8509,40.9042,114769.0
2022-07-01 11:30:00,46.02,46.14,46.01,46.11,319450.0,40.9131,41.0198,40.9042,40.9931,319450.0
2022-07-01 11:35:00,46.12,46.17,46.05,46.13,113156.0,41.002,41.0465,40.9398,41.0109,113156.0
2022-07-01 11:40:00,46.14,46.21,46.08,46.08,137786.0,41.0198,41.082,40.9665,40.9665,137786.0
2022-07-01 11:45:00,46.08,46.21,46.08,46.17,76641.0,40.9665,41.082,40.9665,41.0465,76641.0
2022-07-01 11:50:00,46.17,46.17,45.9,45.92,76421.0,41.0465,41.0465,40.8064,40.8242,76421.0
2022-07-01 11:55:00,45.91,45.96,45.85,45.92,85936.0,40.8153,40.8598,40.762,40.8242,85936.0
2022-07-01 12:00:00,45.92,45.97,45.89,45.96,89924.0,40.8242,40.8687,40.7975,40.8598,89924.0
2022-07-01 12:05:00,45.96,46.02,45.93,45.97,103041.0,40.8598,40.9131,40.8331,40.8687,103041.0
2022-07-01 12:10:00,45.96,46.03,45.94,45.99,130079.0,40.8598,40.922,40.842,40.8864,130079.0
2022-07-01 12:15:00,46.0,46.23,45.98,46.22,123801.0,40.8953,41.0998,40.8776,41.0909,123801.0
2022-07-01 12:20:00,46.22,46.33,46.19,46.33,103030.0,41.0909,41.1887,41.0643,41.1887,103030.0
2022-07-01 12:25:00,46.34,46.43,46.29,46.41,94936.0,41.1976,41.2776,41.1532,41.2598,94936.0
2022-07-01 12:30:00,46.41,46.41,46.26,46.28,88319.0,41.2598,41.2598,41.1265,41.1443,88319.0
2022-07-01 12:35:00,46.29,46.33,46.23,46.23,68548.0,41.1532,41.1887,41.0998,41.0998,68548.0
2022-07-01 12:40:00,46.24,46.3,46.22,46.27,74677.0,41.1087,41.162,41.0909,41.1354,74677.0
2022-07-01 12:45:00,46.27,46.29,46.22,46.28,64617.0,41.1354,41.1532,41.0909,41.1443,64617.0
2022-07-01 12:50:00,46.28,46.42,46.27,46.41,68624.0,41.1443,41.2687,41.1354,41.2598,68624.0
2022-07-01 12:55:00,46.41,46.43,46.23,46.23,75686.0,41.2598,41.2776,41.0998,41.0998,75686.0
2022-07-01 13:00:00,46.22,46.3,46.21,46.22,54969.0,41.0909,41.162,41.082,41.0909,54969.0
2022-07-01 13:05:00,46.23,46.31,46.22,46.31,62310.0,41.0998,41.1709,41.0909,41.1709,62310.0
2022-07-01 13:10:00,46.31,46.34,46.28,46.33,90959.0,41.1709,41.1976,41.1443,41.1887,90959.0
2022-07-01 13:15:00,46.33,46.39,46.26,46.36,92915.0,41.1887,41.2421,41.1265,41.2154,92915.0
2022-07-01 13:20:00,46.35,46.38,46.29,46.32,57496.0,41.2065,41.2332,41.1532,41.1798,57496.0
2022-07-01 13:25:00,46.32,46.4,46.31,46.38,66375.0,41.1798,41.251,41.1709,41.2332,66375.0
2022-07-01 13:30:00,46.39,46.45,46.38,46.39,59043.0,41.2421,41.2954,41.2332,41.2421,59043.0
2022-07-01 13:35:00,46.39,46.53,46.35,46.46,151835.0,41.2421,41.3665,41.2065,41.3043,151835.0
2022-07-01 13:40:00,46.47,46.54,46.42,46.47,75393.0,41.3132,41.3754,41.2687,41.3132,75393.0
2022-07-01 13:45:00,46.47,46.55,46.44,46.55,93313.0,41.3132,41.3843,41.2865,41.3843,93313.0
2022-07-01 13:50:00,46.55,46.56,46.48,46.48,85901.0,41.3843,41.3932,41.3221,41.3221,85901.0
2022-07-01 13:55:00,46.48,46.55,46.48,46.54,91957.0,41.3221,41.3843,41.3221,41.3754,91957.0
2022-07-01 14:00:00,46.54,46.58,46.46,46.47,78180.0,41.3754,41.411,41.3043,41.3132,78180.0
2022-07-01 14:05:00,46.46,46.51,46.41,46.46,98400.0,41.3043,41.3487,41.2598,41.3043,98400.0
2022-07-01 14:10:00,46.46,46.48,46.36,46.47,80678.0,41.3043,41.3221,41.2154,41.3132,80678.0
2022-07-01 14:15:00,46.47,46.57,46.46,46.56,126184.0,41.3132,41.4021,41.3043,41.3932,126184.0
2022-07-01 14:20:00,46.56,46.66,46.53,46.66,122758.0,41.3932,41.4821,41.3665,41.4821,122758.0
2022-07-01 14:25:00,46.66,46.67,46.56,46.57,61598.0,41.4821,41.491,41.3932,41.4021,61598.0
2022-07-01 14:30:00,46.58,46.71,46.58,46.7,61821.0,41.411,41.5265,41.411,41.5177,61821.0
2022-07-01 14:35:00,46.71,46.71,46.63,46.68,65441.0,41.5265,41.5265,41.4554,41.4999,65441.0
2022-07-01 14:40:00,46.67,46.68,46.64,46.66,53799.0,41.491,41.4999,41.4643,41.4821,53799.0
2022-07-01 14:45:00,46.65,46.75,46.64,46.73,86437.0,41.4732,41.5621,41.4643,41.5443,86437.0
2022-07-01 14:50:00,46.73,46.73,46.62,46.65,69031.0,41.5443,41.5443,41.4465,41.4732,69031.0
2022-07-01 14:55:00,46.66,46.73,46.62,46.72,72527.0,41.4821,41.5443,41.4465,41.5354,72527.0
2022-07-01 15:00:00,46.73,46.75,46.59,46.63,115246.0,41.5443,41.5621,41.4199,41.4554,115246.0
2022-07-01 15:05:00,46.63,46.75,46.62,46.75,76253.0,41.4554,41.5621,41.4465,41.5621,76253.0
2022-07-01 15:10:00,46.76,46.81,46.73,46.78,146209.0,41.571,41.6155,41.5443,41.5888,146209.0
2022-07-01 15:15:00,46.79,46.84,46.77,46.81,122134.0,41.5977,41.6421,41.5799,41.6155,122134.0
2022-07-01 15:20:00,46.81,46.85,46.75,46.85,75337.0,41.6155,41.651,41.5621,41.651,75337.0
2022-07-01 15:25:00,46.84,46.89,46.81,46.84,172853.0,41.6421,41.6866,41.6155,41.6421,172853.0
2022-07-01 15:30:00,46.84,46.95,46.83,46.92,268755.0,41.6421,41.7399,41.6332,41.7132,268755.0
2022-07-01 15:35:00,46.93,46.98,46.92,46.98,150431.0,41.7221,41.7666,41.7132,41.7666,150431.0
2022-07-01 15:40:00,46.98,47.04,46.94,46.96,266221.0,41.7666,41.8199,41.731,41.7488,266221.0
2022-07-01 15:45:00,46.95,46.99,46.86,46.94,341854.0,41.7399,41.7755,41.6599,41.731,341854.0
2022-07-01 15:50:00,46.93,46.94,46.78,46.83,482016.0,41.7221,41.731,41.5888,41.6332,482016.0
2022-07-01 15:55:00,46.82,46.89,46.77,46.88,732134.0,41.6243,41.6866,41.5799,41.6777,732134.0
2022-07-05 09:30:00,45.69,45.71,45.31,45.32,840081.0,40.6197,40.6375,40.2819,40.2908,840081.0
2022-07-05 09:35:00,45.32,45.34,45.08,45.17,513127.0,40.2908,40.3086,40.0774,40.1574,513127.0
2022-07-05 09:40:00,45.17,45.32,45.1,45.2,468944.0,40.1574,40.2908,40.0952,40.1841,468944.0
2022-07-05 09:45:00,45.2,45.29,45.13,45.19,402998.0,40.1841,40.2641,40.1219,40.1752,402998.0
2022-07-05 09:50:00,45.2,45.25,45.08,45.09,328030.0,40.1841,40.2286,40.0774,40.0863,328030.0
2022-07-05 09:55:00,45.09,45.12,44.93,45.04,574485.0,40.0863,40.113,39.9441,40.0419,574485.0
2022-07-05 10:00:00,45.04,45.27,44.99,45.14,392871.0,40.0419,40.2463,39.9974,40.1308,392871.0
2022-07-05 10:05:00,45.14,45.31,45.12,45.3,265031.0,40.1308,40.2819,40.113,40.273,265031.0
2022-07-05 10:10:00,45.29,45.57,45.26,45.51,362791.0,40.2641,40.5131,40.2375,40.4597,362791.0
2022-07-05 10:15:00,45.51,45.58,45.42,45.48,180884.0,40.4597,40.5219,40.3797,40.433,180884.0
2022-07-05 10:20:00,45.48,45.52,45.29,45.35,222636.0,40.433,40.4686,40.2641,40.3175,222636.0
2022-07-05 10:25:00,45.35,45.43,45.3,45.43,118549.0,40.3175,40.3886,40.273,40.3886,118549.0
2022-07-05 10:30:00,45.44,45.65,45.42,45.62,259661.0,40.3975,40.5842,40.3797,40.5575,259661.0
2022-07-05 10:35:00,45.63,45.82,45.62,45.8,241735.0,40.5664,40.7353,40.5575,40.7175,241735.0
2022-07-05 10:40:00,45.8,45.89,45.52,45.52,371305.0,40.7175,40.7975,40.4686,40.4686,371305.0
2022-07-05 10:45:00,45.51,45.53,45.38,45.47,170629.0,40.4597,40.4775,40.3441,40.4242,170629.0
2022-07-05 10:50:00,45.47,45.47,45.35,45.38,194923.0,40.4242,40.4242,40.3175,40.3441,194923.0
2022-07-05 10:55:00,45.38,45.53,45.34,45.52,149649.0,40.3441,40.4775,40.3086,40.4686,149649.0
2022-07-05 11:00:00,45.5,45.55,45.36,45.5,191030.0,40.4508,40.4953,40.3264,40.4508,191030.0
2022-07-05 11:05:00,45.49,45.66,45.45,45.64,161333.0,40.4419,40.5931,40.4064,40.5753,161333.0
2022-07-05 11:10:00,45.64,45.65,45.42,45.45,110119.0,40.5753,40.5842,40.3797,40.4064,110119.0
2022-07-05 11:15:00,45.45,45.55,45.44,45.48,136214.0,40.4064,40.4953,40.3975,40.433,136214.0
2022-07-05 11:20:00,45.5,45.51,45.35,45.36,133598.0,40.4508,40.4597,40.3175,40.3264,133598.0
2022-07-05 11:25:00,45.36,45.38,45.28,45.31,150860.0,40.3264,40.3441,40.2552,40.2819,150860.0
2022-07-05 11:30:00,45.3,45.36,45.22,45.23,239658.0,40.273,40.3264,40.2019,40.2108,239658.0
2022-07-05 11:35:00,45.23,45.29,45.17,45.23,150778.0,40.2108,40.2641,40.1574,40.2108,150778.0
2022-07-05 11:40:00,45.23,45.43,45.21,45.43,280598.0,40.2108,40.3886,40.193,40.3886,280598.0
2022-07-05 11:45:00,45.43,45.54,45.41,45.5,156664.0,40.3886,40.4864,40.3708,40.4508,156664.0
2022-07-05 11:50:00,45.51,45.61,45.48,45.59,140854.0,40.4597,40.5486,40.433,40.5308,140854.0
2022-07-05 11:55:00,45.59,45.64,45.52,45.56,117031.0,40.5308,40.5753,40.4686,40.5042,117031.0
2022-07-05 12:00:00,45.56,45.65,45.52,45.65,120781.0,40.5042,40.5842,40.4686,40.5842,120781.0
2022-07-05 12:05:00,45.65,45.71,45.57,45.7,128137.0,40.5842,40.6375,40.5131,40.6286,128137.0
2022-07-05 12:10:00,45.69,45.81,45.65,45.71,223315.0,40.6197,40.7264,40.5842,40.6375,223315.0
2022-07-05 12:15:00,45.71,45.77,45.61,45.76,124817.0,40.6375,40.6909,40.5486,40.682,124817.0
2022-07-05 12:20:00,45.77,45.9,45.71,45.89,132282.0,40.6909,40.8064,40.6375,40.7975,132282.0
2022-07-05 12:25:00,45.89,45.92,45.83,45.84,119776.0,40.7975,40.8242,40.7442,40.7531,119776.0
2022-07-05 12:30:00,45.84,45.86,45.78,45.8,59973.0,40.7531,40.7709,40.6998,40.7175,59973.0
2022-07-05 12:35:00,45.81,45.89,45.8,45.88,87070.0,40.7264,40.7975,40.7175,40.7887,87070.0
2022-07-05 12:40:00,45.88,45.94,45.78,45.8,152681.0,40.7887,40.842,40.6998,40.7175,152681.0
2022-07-05 12:45:00,45.8,45.82,45.73,45.76,148489.0,40.7175,40.7353,40.6553,40.682,148489.0
2022-07-05 12:50:00,45.76,45.85,45.71,45.82,105955.0,40.682,40.762,40.6375,40.7353,105955.0
2022-07-05 12:55:00,45.82,45.85,45.77,45.82,58968.0,40.7353,40.762,40.6909,40.7353,58968.0
2022-07-05 13:00:00,45.82,45.88,45.78,45.88,89997.0,40.7353,40.7887,40.6998,40.7887,89997.0
2022-07-05 13:05:00,45.89,45.9,45.74,45.85,72669.0,40.7975,40.8064,40.6642,40.762,72669.0
2022-07-05 13:10:00,45.84,45.91,45.83,45.89,76703.0,40.7531,40.8153,40.7442,40.7975,76703.0
2022-07-05 13:15:00,45.89,46.01,45.88,45.99,115671.0,40.7975,40.9042,40.7887,40.8864,115671.0
2022-07-05 13:20:00,45.99,46.03,45.95,45.96,95991.0,40.8864,40.922,40.8509,40.8598,95991.0
2022-07-05 13:25:00,45.96,46.02,45.94,46.0,108133.0,40.8598,40.9131,40.842,40.8953,108133.0
2022-07-05 13:30:00,46.0,46.07,45.97,46.07,102034.0,40.8953,40.9576,40.8687,40.9576,102034.0
2022-07-05 13:35:00,46.07,46.13,46.07,46.11,108882.0,40.9576,41.0109,40.9576,40.9931,108882.0
2022-07-05 13:40:00,46.12,46.21,46.08,46.09,141417.0,41.002,41.082,40.9665,40.9754,141417.0
2022-07-05 13:45:00,46.09,46.09,45.96,46.0,120931.0,40.9754,40.9754,40.8598,40.8953,120931.0
2022-07-05 13:50:00,46.0,46.03,45.97,46.01,90397.0,40.8953,40.922,40.8687,40.9042,90397.0
2022-07-05 13:55:00,46.0,46.03,45.95,46.02,84372.0,40.8953,40.922,40.8509,40.9131,84372.0
2022-07-05 14:00:00,46.03,46.16,46.02,46.14,163945.0,40.922,41.0376,40.9131,41.0198,163945.0
2022-07-05 14:05:00,46.14,46.15,46.06,46.09,95701.0,41.0198,41.0287,40.9487,40.9754,95701.0
2022-07-05 14:10:00,46.1,46.16,46.09,46.14,86139.0,40.9842,41.0376,40.9754,41.0198,86139.0
2022-07-05 14:15:00,46.14,46.15,46.04,46.13,93489.0,41.0198,41.0287,40.9309,41.0109,93489.0
2022-07-05 14:20:00,46.13,46.16,46.07,46.15,80313.0,41.0109,41.0376,40.9576,41.0287,80313.0
2022-07-05 14:25:00,46.16,46.26,46.12,46.24,124490.0,41.0376,41.1265,41.002,41.1087,124490.0
2022-07-05 14:30:00,46.23,46.33,46.21,46.32,153663.0,41.0998,41.1887,41.082,41.1798,153663.0
2022-07-05 14:35:00,46.31,46.48,46.3,46.47,224640.0,41.1709,41.3221,41.162,41.3132,224640.0
2022-07-05 14:40:00,46.48,46.49,46.35,46.37,176061.0,41.3221,41.331,41.2065,41.2243,176061.0
2022-07-05 14:45:00,46.37,46.4,46.33,46.35,124176.0,41.2243,41.251,41.1887,41.2065,124176.0
2022-07-05 14:50:00,46.36,46.41,46.35,46.39,94015.0,41.2154,41.2598,41.2065,41.2421,94015.0
2022-07-05 14:55:00,46.38,46.42,46.33,46.36,209841.0,41.2332,41.2687,41.1887,41.2154,209841.0
2022-07-05 15:00:00,46.36,46.39,46.27,46.34,145222.0,41.2154,41.2421,41.1354,41.1976,145222.0
2022-07-05 15:05:00,46.34,46.48,46.34,46.45,142866.0,41.1976,41.3221,41.1976,41.2954,142866.0
2022-07-05 15:10:00,46.45,46.51,46.43,46.51,167687.0,41.2954,41.3487,41.2776,41.3487,167687.0
2022-07-05 15:15:00,46.5,46.52,46.35,46.37,139709.0,41.3399,41.3576,41.2065,41.2243,139709.0
2022-07-05 15:20:00,46.37,46.49,46.37,46.46,141462.0,41.2243,41.331,41.2243,41.3043,141462.0
2022-07-05 15:25:00,46.47,46.49,46.42,46.47,164055.0,41.3132,41.331,41.2687,41.3132,164055.0
2022-07-05 15:30:00,46.47,46.51,46.42,46.48,166777.0,41.3132,41.3487,41.2687,41.3221,166777.0
2022-07-05 15:35:00,46.48,46.49,46.35,46.4,161839.0,41.3221,41.331,41.2065,41.251,161839.0
2022-07-05 15:40:00,46.4,46.47,46.39,46.44,198470.0,41.251,41.3132,41.2421,41.2865,198470.0
2022-07-05 15:45:00,46.44,46.58,46.43,46.58,203264.0,41.2865,41.411,41.2776,41.411,203264.0
2022-07-05 15:50:00,46.58,46.58,46.46,46.55,430808.0,41.411,41.411,41.3043,41.3843,430808.0
2022-07-05 15:55:00,46.54,46.65,46.49,46.63,872339.0,41.3754,41.4732,41.331,41.4554,872339.0
2022-07-06 09:30:00,46.3,46.68,46.3,46.36,353311.0,41.162,41.4999,41.162,41.2154,353311.0
2022-07-06 09:35:00,46.37,46.39,46.14,46.2,176406.0,41.2243,41.2421,41.0198,41.0731,176406.0
2022-07-06 09:40:00,46.21,46.24,46.07,46.1,200328.0,41.082,41.1087,40.9576,40.9842,200328.0
2022-07-06 09:45:00,46.09,46.21,45.97,46.05,272117.0,40.9754,41.082,40.8687,40.9398,272117.0
2022-07-06 09:50:00,46.06,46.11,45.82,45.85,214112.0,40.9487,40.9931,40.7353,40.762,214112.0
2022-07-06 09:55:00,45.85,45.9,45.74,45.78,321319.0,40.762,40.8064,40.6642,40.6998,321319.0
2022-07-06 10:00:00,45.78,45.93,45.71,45.86,257687.0,40.6998,40.8331,40.6375,40.7709,257687.0
2022-07-06 10:05:00,45.87,46.15,45.87,46.11,233618.0,40.7798,41.0287,40.7798,40.9931,233618.0
2022-07-06 10:10:00,46.11,46.15,45.84,45.91,169068.0,40.9931,41.0287,40.7531,40.8153,169068.0
2022-07-06 10:15:00,45.9,45.95,45.75,45.76,162891.0,40.8064,40.8509,40.6731,40.682,162891.0
2022-07-06 10:20:00,45.74,45.93,45.71,45.92,212835.0,40.6642,40.8331,40.6375,40.8242,212835.0
2022-07-06 10:25:00,45.91,45.98,45.89,45.95,154937.0,40.8153,40.8776,40.7975,40.8509,154937.0
2022-07-06 10:30:00,45.96,45.99,45.84,45.91,121033.0,40.8598,40.8864,40.7531,40.8153,121033.0
2022-07-06 10:35:00,45.91,45.98,45.85,45.85,84134.0,40.8153,40.8776,40.762,40.762,84134.0
2022-07-06 10:40:00,45.85,45.87,45.73,45.84,122830.0,40.762,40.7798,40.6553,40.7531,122830.0
2022-07-06 10:45:00,45.85,45.87,45.65,45.66,126679.0,40.762,40.7798,40.5842,40.5931,126679.0
2022-07-06 10:50:00,45.65,45.74,45.6,45.61,247939.0,40.5842,40.6642,40.5397,40.5486,247939.0
2022-07-06 10:55:00,45.62,45.67,45.56,45.63,168919.0,40.5575,40.602,40.5042,40.5664,168919.0
2022-07-06 11:00:00,45.62,45.67,45.51,45.53,161639.0,40.5575,40.602,40.4597,40.4775,161639.0
2022-07-06 11:05:00,45.53,45.58,45.45,45.54,155231.0,40.4775,40.5219,40.4064,40.4864,155231.0
2022-07-06 11:10:00,45.53,45.6,45.49,45.57,147164.0,40.4775,40.5397,40.4419,40.5131,147164.0
2022-07-06 11:15:00,45.57,45.65,45.56,45.59,135182.0,40.5131,40.5842,40.5042,40.5308,135182.0
2022-07-06 11:20:00,45.59,45.65,45.55,45.63,109806.0,40.5308,40.5842,40.4953,40.5664,109806.0
2022-07-06 11:25:00,45.62,45.65,45.56,45.62,103082.0,40.5575,40.5842,40.5042,40.5575,103082.0
2022-07-06 11:30:00,45.63,45.64,45.49,45.57,189934.0,40.5664,40.5753,40.4419,40.5131,189934.0
2022-07-06 11:35:00,45.58,45.59,45.52,45.57,123975.0,40.5219,40.5308,40.4686,40.5131,123975.0
2022-07-06 11:40:00,45.58,45.58,45.51,45.55,67799.0,40.5219,40.5219,40.4597,40.4953,67799.0
2022-07-06 11:45:00,45.54,45.63,45.5,45.62,100577.0,40.4864,40.5664,40.4508,40.5575,100577.0
2022-07-06 11:50:00,45.62,45.66,45.6,45.65,120839.0,40.5575,40.5931,40.5397,40.5842,120839.0
2022-07-06 11:55:00,45.65,45.7,45.63,45.69,82121.0,40.5842,40.6286,40.5664,40.6197,82121.0
2022-07-06 12:00:00,45.69,45.71,45.6,45.62,139572.0,40.6197,40.6375,40.5397,40.5575,139572.0
2022-07-06 12:05:00,45.62,45.69,45.59,45.62,140667.0,40.5575,40.6197,40.5308,40.5575,140667.0
2022-07-06 12:10:00,45.62,45.76,45.6,45.76,107342.0,40.5575,40.682,40.5397,40.682,107342.0
2022-07-06 12:15:00,45.76,45.78,45.72,45.76,87398.0,40.682,40.6998,40.6464,40.682,87398.0
2022-07-06 12:20:00,45.76,45.81,45.72,45.73,102995.0,40.682,40.7264,40.6464,40.6553,102995.0
2022-07-06 12:25:00,45.72,45.78,45.72,45.76,51120.0,40.6464,40.6998,40.6464,40.682,51120.0
2022-07-06 12:30:00,45.78,45.81,45.75,45.77,72496.0,40.6998,40.7264,40.6731,40.6909,72496.0
2022-07-06 12:35:00,45.78,45.86,45.77,45.84,105382.0,40.6998,40.7709,40.6909,40.7531,105382.0
2022-07-06 12:40:00,45.84,45.85,45.8,45.84,79942.0,40.7531,40.762,40.7175,40.7531,79942.0
2022-07-06 12:45:00,45.83,45.86,45.8,45.83,93211.0,40.7442,40.7709,40.7175,40.7442,93211.0
2022-07-06 12:50:00,45.83,45.85,45.76,45.84,91691.0,40.7442,40.762,40.682,40.7531,91691.0
2022-07-06 12:55:00,45.84,45.88,45.81,45.84,66472.0,40.7531,40.7887,40.7264,40.7531,66472.0
2022-07-06 13:00:00,45.85,45.96,45.84,45.92,131591.0,40.762,40.8598,40.7531,40.8242,131591.0
2022-07-06 13:05:00,45.93,46.02,45.93,45.98,92969.0,40.8331,40.9131,40.8331,40.8776,92969.0
2022-07-06 13:10:00,45.97,45.98,45.93,45.97,40728.0,40.8687,40.8776,40.8331,40.8687,40728.0
2022-07-06 13:15:00,45.97,46.02,45.96,46.02,69576.0,40.8687,40.9131,40.8598,40.9131,69576.0
2022-07-06 13:20:00,46.02,46.03,45.9,45.91,157729.0,40.9131,40.922,40.8064,40.8153,157729.0
2022-07-06 13:25:00,45.92,45.93,45.82,45.82,77957.0,40.8242,40.8331,40.7353,40.7353,77957.0
2022-07-06 13:30:00,45.82,45.85,45.78,45.85,56336.0,40.7353,40.762,40.6998,40.762,56336.0
2022-07-06 13:35:00,45.84,45.91,45.83,45.89,56420.0,40.7531,40.8153,40.7442,40.7975,56420.0
2022-07-06 13:40:00,45.9,45.92,45.86,45.9,62906.0,40.8064,40.8242,40.7709,40.8064,62906.0
2022-07-06 13:45:00,45.9,45.96,45.9,45.96,77706.0,40.8064,40.8598,40.8064,40.8598,77706.0
2022-07-06 13:50:00,45.95,46.0,45.95,45.99,53469.0,40.8509,40.8953,40.8509,40.8864,53469.0
2022-07-06 13:55:00,46.0,46.06,45.98,46.02,64753.0,40.8953,40.9487,40.8776,40.9131,64753.0
2022-07-06 14:00:00,46.02,46.12,45.87,45.99,259965.0,40.9131,41.002,40.7798,40.8864,259965.0
2022-07-06 14:05:00,46.0,46.14,45.95,45.99,213774.0,40.8953,41.0198,40.8509,40.8864,213774.0
2022-07-06 14:10:00,45.98,45.99,45.73,45.91,185941.0,40.8776,40.8864,40.6553,40.8153,185941.0
2022-07-06 14:15:00,45.91,45.91,45.79,45.83,79160.0,40.8153,40.8153,40.7086,40.7442,79160.0
2022-07-06 14:20:00,45.83,45.92,45.82,45.91,90008.0,40.7442,40.8242,40.7353,40.8153,90008.0
2022-07-06 14:25:00,45.9,46.14,45.81,46.12,256537.0,40.8064,41.0198,40.7264,41.002,256537.0
2022-07-06 14:30:00,46.13,46.36,46.13,46.3,242515.0,41.0109,41.2154,41.0109,41.162,242515.0
2022-07-06 14:35:00,46.31,46.39,46.2,46.32,126561.0,41.1709,41.2421,41.0731,41.1798,126561.0
2022-07-06 14:40:00,46.33,46.47,46.32,46.4,225407.0,41.1887,41.3132,41.1798,41.251,225407.0
2022-07-06 14:45:00,46.39,46.41,46.26,46.29,129128.0,41.2421,41.2598,41.1265,41.1532,129128.0
2022-07-06 14:50:00,46.28,46.32,46.23,46.3,90822.0,41.1443,41.1798,41.0998,41.162,90822.0
2022-07-06 14:55:00,46.29,46.33,46.25,46.32,95818.0,41.1532,41.1887,41.1176,41.1798,95818.0
2022-07-06 15:00:00,46.32,46.33,46.13,46.2,134993.0,41.1798,41.1887,41.0109,41.0731,134993.0
2022-07-06 15:05:00,46.2,46.28,46.17,46.28,105409.0,41.0731,41.1443,41.0465,41.1443,105409.0
2022-07-06 15:10:00,46.28,46.38,46.26,46.38,112487.0,41.1443,41.2332,41.1265,41.2332,112487.0
2022-07-06 15:15:00,46.38,46.41,46.32,46.39,108897.0,41.2332,41.2598,41.1798,41.2421,108897.0
2022-07-06 15:20:00,46.38,46.49,46.37,46.46,151212.0,41.2332,41.331,41.2243,41.3043,151212.0
2022-07-06 15:25:00,46.46,46.47,46.4,46.47,110313.0,41.3043,41.3132,41.251,41.3132,110313.0
2022-07-06 15:30:00,46.47,46.48,46.4,46.47,137344.0,41.3132,41.3221,41.251,41.3132,137344.0
2022-07-06 15:35:00,46.47,46.57,46.43,46.48,264068.0,41.3132,41.4021,41.2776,41.3221,264068.0
2022-07-06 15:40:00,46.47,46.48,46.37,46.39,265981.0,41.3132,41.3221,41.2243,41.2421,265981.0
2022-07-06 15:45:00,46.38,46.39,46.3,46.36,302441.0,41.2332,41.2421,41.162,41.2154,302441.0
2022-07-06 15:50:00,46.36,46.39,46.16,46.22,530392.0,41.2154,41.2421,41.0376,41.0909,530392.0
2022-07-06 15:55:00,46.22,46.23,46.08,46.16,909220.0,41.0909,41.0998,40.9665,41.0376,909220.0
2022-07-07 09:30:00,46.91,47.08,46.84,47.07,378145.0,41.7044,41.8555,41.6421,41.8466,378145.0
2022-07-07 09:35:00,47.08,47.3,46.97,47.09,415900.0,41.8555,42.0511,41.7577,41.8644,415900.0
2022-07-07 09:40:00,47.08,47.29,46.95,47.18,250799.0,41.8555,42.0422,41.7399,41.9444,250799.0
2022-07-07 09:45:00,47.17,47.26,47.06,47.19,204663.0,41.9355,42.0155,41.8377,41.9533,204663.0
2022-07-07 09:50:00,47.19,47.2,47.07,47.18,198732.0,41.9533,41.9622,41.8466,41.9444,198732.0
2022-07-07 09:55:00,47.17,47.18,46.79,46.98,196470.0,41.9355,41.9444,41.5977,41.7666,196470.0
2022-07-07 10:00:00,46.98,46.99,46.71,46.77,459763.0,41.7666,41.7755,41.5265,41.5799,459763.0
2022-07-07 10:05:00,46.76,46.89,46.7,46.86,512640.0,41.571,41.6866,41.5177,41.6599,512640.0
2022-07-07 10:10:00,46.86,46.91,46.79,46.85,186219.0,41.6599,41.7044,41.5977,41.651,186219.0
2022-07-07 10:15:00,46.84,46.85,46.65,46.66,163436.0,41.6421,41.651,41.4732,41.4821,163436.0
2022-07-07 10:20:00,46.66,46.81,46.61,46.77,171294.0,41.4821,41.6155,41.4376,41.5799,171294.0
2022-07-07 10:25:00,46.77,46.91,46.76,46.89,110842.0,41.5799,41.7044,41.571,41.6866,110842.0
2022-07-07 10:30:00,46.89,47.01,46.87,46.98,232597.0,41.6866,41.7933,41.6688,41.7666,232597.0
2022-07-07 10:35:00,46.97,47.02,46.88,46.9,77071.0,41.7577,41.8021,41.6777,41.6955,77071.0
2022-07-07 10:40:00,46.9,46.95,46.86,46.87,65121.0,41.6955,41.7399,41.6599,41.6688,65121.0
2022-07-07 10:45:00,46.87,47.01,46.82,47.0,92817.0,41.6688,41.7933,41.6243,41.7844,92817.0
2022-07-07 10:50:00,47.0,47.13,46.99,47.11,76105.0,41.7844,41.8999,41.7755,41.8822,76105.0
2022-07-07 10:55:00,47.11,47.11,46.98,46.98,93464.0,41.8822,41.8822,41.7666,41.7666,93464.0
2022-07-07 11:00:00,46.98,47.09,46.98,47.08,185244.0,41.7666,41.8644,41.7666,41.8555,185244.0
2022-07-07 11:05:00,47.08,47.12,46.99,46.99,106357.0,41.8555,41.8911,41.7755,41.7755,106357.0
2022-07-07 11:10:00,46.99,47.05,46.98,47.03,108557.0,41.7755,41.8288,41.7666,41.811,108557.0
2022-07-07 11:15:00,47.03,47.1,47.0,47.02,114556.0,41.811,41.8733,41.7844,41.8021,114556.0
2022-07-07 11:20:00,47.02,47.07,46.96,47.07,95486.0,41.8021,41.8466,41.7488,41.8466,95486.0
2022-07-07 11:25:00,47.06,47.12,47.04,47.05,69196.0,41.8377,41.8911,41.8199,41.8288,69196.0
2022-07-07 11:30:00,47.06,47.06,46.92,47.0,119571.0,41.8377,41.8377,41.7132,41.7844,119571.0
2022-07-07 11:35:00,47.0,47.01,46.94,46.96,97550.0,41.7844,41.7933,41.731,41.7488,97550.0
2022-07-07 11:40:00,46.95,47.01,46.95,46.96,65476.0,41.7399,41.7933,41.7399,41.7488,65476.0
2022-07-07 11:45:00,46.96,46.96,46.88,46.92,79020.0,41.7488,41.7488,41.6777,41.7132,79020.0
2022-07-07 11:50:00,46.92,46.98,46.91,46.92,61575.0,41.7132,41.7666,41.7044,41.7132,61575.0
2022-07-07 11:55:00,46.92,46.98,46.91,46.94,47398.0,41.7132,41.7666,41.7044,41.731,47398.0
2022-07-07 12:00:00,46.93,47.04,46.91,47.04,75973.0,41.7221,41.8199,41.7044,41.8199,75973.0
2022-07-07 12:05:00,47.04,47.07,46.99,47.04,53712.0,41.8199,41.8466,41.7755,41.8199,53712.0
2022-07-07 12:10:00,47.03,47.09,47.02,47.06,117101.0,41.811,41.8644,41.8021,41.8377,117101.0
2022-07-07 12:15:00,47.07,47.12,47.06,47.08,63353.0,41.8466,41.8911,41.8377,41.8555,63353.0
2022-07-07 12:20:00,47.08,47.09,47.0,47.02,55224.0,41.8555,41.8644,41.7844,41.8021,55224.0
2022-07-07 12:25:00,47.02,47.03,46.97,47.0,46618.0,41.8021,41.811,41.7577,41.7844,46618.0
2022-07-07 12:30:00,47.0,47.0,46.94,47.0,48209.0,41.7844,41.7844,41.731,41.7844,48209.0
2022-07-07 12:35:00,47.0,47.03,46.96,46.97,117633.0,41.7844,41.811,41.7488,41.7577,117633.0
2022-07-07 12:40:00,46.97,46.98,46.93,46.93,51065.0,41.7577,41.7666,41.7221,41.7221,51065.0
2022-07-07 12:45:00,46.93,46.95,46.87,46.87,83395.0,41.7221,41.7399,41.6688,41.6688,83395.0
2022-07-07 12:50:00,46.87,46.89,46.83,46.85,90868.0,41.6688,41.6866,41.6332,41.651,90868.0
2022-07-07 12:55:00,46.84,46.91,46.83,46.9,76754.0,41.6421,41.7044,41.6332,41.6955,76754.0
2022-07-07 13:00:00,46.9,46.91,46.81,46.81,46005.0,41.6955,41.7044,41.6155,41.6155,46005.0
2022-07-07 13:05:00,46.81,46.86,46.8,46.83,68704.0,41.6155,41.6599,41.6066,41.6332,68704.0
2022-07-07 13:10:00,46.82,46.87,46.78,46.8,94746.0,41.6243,41.6688,41.5888,41.6066,94746.0
2022-07-07 13:15:00,46.8,46.84,46.79,46.81,70270.0,41.6066,41.6421,41.5977,41.6155,70270.0
2022-07-07 13:20:00,46.82,46.82,46.75,46.76,54916.0,41.6243,41.6243,41.5621,41.571,54916.0
2022-07-07 13:25:00,46.77,46.78,46.75,46.76,78892.0,41.5799,41.5888,41.5621,41.571,78892.0
2022-07-07 13:30:00,46.76,46.84,46.73,46.84,71847.0,41.571,41.6421,41.5443,41.6421,71847.0
2022-07-07 13:35:00,46.84,46.92,46.83,46.91,87851.0,41.6421,41.7132,41.6332,41.7044,87851.0
2022-07-07 13:40:00,46.91,46.91,46.85,46.87,50269.0,41.7044,41.7044,41.651,41.6688,50269.0
2022-07-07 13:45:00,46.87,46.9,46.84,46.85,148306.0,41.6688,41.6955,41.6421,41.651,148306.0
2022-07-07 13:50:00,46.84,46.86,46.8,46.85,96491.0,41.6421,41.6599,41.6066,41.651,96491.0
2022-07-07 13:55:00,46.85,46.89,46.84,46.86,65266.0,41.651,41.6866,41.6421,41.6599,65266.0
2022-07-07 14:00:00,46.86,46.91,46.85,46.88,73504.0,41.6599,41.7044,41.651,41.6777,73504.0
2022-07-07 14:05:00,46.88,46.95,46.87,46.95,64396.0,41.6777,41.7399,41.6688,41.7399,64396.0
2022-07-07 14:10:00,46.94,46.97,46.93,46.95,70263.0,41.731,41.7577,41.7221,41.7399,70263.0
2022-07-07 14:15:00,46.95,46.99,46.93,46.98,47241.0,41.7399,41.7755,41.7221,41.7666,47241.0
2022-07-07 14:20:00,46.97,47.0,46.96,46.97,65842.0,41.7577,41.7844,41.7488,41.7577,65842.0
2022-07-07 14:25:00,46.98,47.0,46.97,46.98,44524.0,41.7666,41.7844,41.7577,41.7666,44524.0
2022-07-07 14:30:00,46.98,46.98,46.92,46.92,81601.0,41.7666,41.7666,41.7132,41.7132,81601.0
2022-07-07 14:35:00,46.93,46.99,46.89,46.98,119982.0,41.7221,41.7755,41.6866,41.7666,119982.0
2022-07-07 14:40:00,46.98,46.99,46.89,46.9,49480.0,41.7666,41.7755,41.6866,41.6955,49480.0
2022-07-07 14:45:00,46.89,46.93,46.89,46.93,57065.0,41.6866,41.7221,41.6866,41.7221,57065.0
2022-07-07 14:50:00,46.92,46.96,46.9,46.94,61160.0,41.7132,41.7488,41.6955,41.731,61160.0
2022-07-07 14:55:00,46.94,47.0,46.93,46.99,57803.0,41.731,41.7844,41.7221,41.7755,57803.0
2022-07-07 15:00:00,46.98,47.03,46.98,47.02,70207.0,41.7666,41.811,41.7666,41.8021,70207.0
2022-07-07 15:05:00,47.02,47.04,46.99,47.01,83624.0,41.8021,41.8199,41.7755,41.7933,83624.0
2022-07-07 15:10:00,47.0,47.05,46.98,47.04,106848.0,41.7844,41.8288,41.7666,41.8199,106848.0
2022-07-07 15:15:00,47.04,47.05,47.02,47.03,95154.0,41.8199,41.8288,41.8021,41.811,95154.0
2022-07-07 15:20:00,47.02,47.03,46.94,46.94,265638.0,41.8021,41.811,41.731,41.731,265638.0
2022-07-07 15:25:00,46.94,46.94,46.87,46.87,235233.0,41.731,41.731,41.6688,41.6688,235233.0
2022-07-07 15:30:00,46.87,46.98,46.86,46.96,216769.0,41.6688,41.7666,41.6599,41.7488,216769.0
2022-07-07 15:35:00,46.96,47.04,46.92,46.95,261334.0,41.7488,41.8199,41.7132,41.7399,261334.0
2022-07-07 15:40:00,46.94,47.0,46.94,46.95,136497.0,41.731,41.7844,41.731,41.7399,136497.0
2022-07-07 15:45:00,46.94,47.01,46.93,46.99,322143.0,41.731,41.7933,41.7221,41.7755,322143.0
2022-07-07 15:50:00,46.99,47.03,46.9,46.93,491492.0,41.7755,41.811,41.6955,41.7221,491492.0
2022-07-07 15:55:00,46.93,46.97,46.89,46.94,609210.0,41.7221,41.7577,41.6866,41.731,609210.0
2022-07-08 09:30:00,47.26,47.47,47.13,47.3,578397.0,42.0155,42.2022,41.8999,42.0511,578397.0
2022-07-08 09:35:00,47.3,47.56,47.27,47.44,206704.0,42.0511,42.2822,42.0244,42.1755,206704.0
2022-07-08 09:40:00,47.44,47.54,47.29,47.41,229189.0,42.1755,42.2644,42.0422,42.1489,229189.0
2022-07-08 09:45:00,47.41,47.52,47.06,47.08,181883.0,42.1489,42.2467,41.8377,41.8555,181883.0
2022-07-08 09:50:00,47.07,47.07,46.88,46.9,190968.0,41.8466,41.8466,41.6777,41.6955,190968.0
2022-07-08 09:55:00,46.91,47.01,46.78,46.81,196327.0,41.7044,41.7933,41.5888,41.6155,196327.0
2022-07-08 10:00:00,46.8,46.81,46.66,46.77,158934.0,41.6066,41.6155,41.4821,41.5799,158934.0
2022-07-08 10:05:00,46.76,46.79,46.65,46.73,140639.0,41.571,41.5977,41.4732,41.5443,140639.0
2022-07-08 10:10:00,46.72,46.79,46.64,46.72,118298.0,41.5354,41.5977,41.4643,41.5354,118298.0
2022-07-08 10:15:00,46.74,46.83,46.67,46.8,97002.0,41.5532,41.6332,41.491,41.6066,97002.0
2022-07-08 10:20:00,46.8,46.84,46.73,46.84,136982.0,41.6066,41.6421,41.5443,41.6421,136982.0
2022-07-08 10:25:00,46.83,47.13,46.83,47.04,281219.0,41.6332,41.8999,41.6332,41.8199,281219.0
2022-07-08 10:30:00,47.03,47.13,47.01,47.13,57859.0,41.811,41.8999,41.7933,41.8999,57859.0
2022-07-08 10:35:00,47.12,47.17,47.08,47.13,133169.0,41.8911,41.9355,41.8555,41.8999,133169.0
2022-07-08 10:40:00,47.15,47.18,47.1,47.17,79011.0,41.9177,41.9444,41.8733,41.9355,79011.0
2022-07-08 10:45:00,47.17,47.24,47.15,47.2,89771.0,41.9355,41.9977,41.9177,41.9622,89771.0
2022-07-08 10:50:00,47.19,47.21,47.04,47.05,97882.0,41.9533,41.9711,41.8199,41.8288,97882.0
2022-07-08 10:55:00,47.05,47.12,47.04,47.09,72168.0,41.8288,41.8911,41.8199,41.8644,72168.0
2022-07-08 11:00:00,47.09,47.13,47.06,47.1,151761.0,41.8644,41.8999,41.8377,41.8733,151761.0
2022-07-08 11:05:00,47.1,47.18,47.07,47.16,143563.0,41.8733,41.9444,41.8466,41.9266,143563.0
2022-07-08 11:10:00,47.16,47.21,47.12,47.12,86721.0,41.9266,41.9711,41.8911,41.8911,86721.0
2022-07-08 11:15:00,47.12,47.17,47.08,47.09,52945.0,41.8911,41.9355,41.8555,41.8644,52945.0
2022-07-08 11:20:00,47.09,47.16,47.08,47.12,84624.0,41.8644,41.9266,41.8555,41.8911,84624.0
2022-07-08 11:25:00,47.12,47.23,47.11,47.13,89329.0,41.8911,41.9888,41.8822,41.8999,89329.0
2022-07-08 11:30:00,47.13,47.19,47.08,47.17,73045.0,41.8999,41.9533,41.8555,41.9355,73045.0
2022-07-08 11:35:00,47.16,47.17,47.08,47.09,80753.0,41.9266,41.9355,41.8555,41.8644,80753.0
2022-07-08 11:40:00,47.1,47.1,47.0,47.04,94045.0,41.8733,41.8733,41.7844,41.8199,94045.0
2022-07-08 11:45:00,47.04,47.1,46.95,46.99,110163.0,41.8199,41.8733,41.7399,41.7755,110163.0
2022-07-08 11:50:00,46.99,47.09,46.98,47.07,81558.0,41.7755,41.8644,41.7666,41.8466,81558.0
2022-07-08 11:55:00,47.08,47.15,47.06,47.13,66660.0,41.8555,41.9177,41.8377,41.8999,66660.0
2022-07-08 12:00:00,47.14,47.15,47.03,47.05,64402.0,41.9088,41.9177,41.811,41.8288,64402.0
2022-07-08 12:05:00,47.05,47.06,46.94,46.95,66767.0,41.8288,41.8377,41.731,41.7399,66767.0
2022-07-08 12:10:00,46.95,47.0,46.93,46.95,54469.0,41.7399,41.7844,41.7221,41.7399,54469.0
2022-07-08 12:15:00,46.95,47.02,46.93,47.02,44862.0,41.7399,41.8021,41.7221,41.8021,44862.0
2022-07-08 12:20:00,47.02,47.04,46.89,46.9,92063.0,41.8021,41.8199,41.6866,41.6955,92063.0
2022-07-08 12:25:00,46.91,46.94,46.83,46.84,138528.0,41.7044,41.731,41.6332,41.6421,138528.0
2022-07-08 12:30:00,46.84,46.88,46.75,46.76,129003.0,41.6421,41.6777,41.5621,41.571,129003.0
2022-07-08 12:35:00,46.76,46.82,46.7,46.71,84888.0,41.571,41.6243,41.5177,41.5265,84888.0
2022-07-08 12:40:00,46.7,46.76,46.67,46.75,90756.0,41.5177,41.571,41.491,41.5621,90756.0
2022-07-08 12:45:00,46.74,46.83,46.71,46.8,71145.0,41.5532,41.6332,41.5265,41.6066,71145.0
2022-07-08 12:50:00,46.8,46.82,46.7,46.73,84618.0,41.6066,41.6243,41.5177,41.5443,84618.0
2022-07-08 12:55:00,46.73,46.79,46.68,46.7,107721.0,41.5443,41.5977,41.4999,41.5177,107721.0
2022-07-08 13:00:00,46.69,46.71,46.58,46.61,203536.0,41.5088,41.5265,41.411,41.4376,203536.0
2022-07-08 13:05:00,46.61,46.68,46.6,46.66,71153.0,41.4376,41.4999,41.4288,41.4821,71153.0
2022-07-08 13:10:00,46.66,46.7,46.65,46.68,78689.0,41.4821,41.5177,41.4732,41.4999,78689.0
2022-07-08 13:15:00,46.68,46.69,46.6,46.63,66479.0,41.4999,41.5088,41.4288,41.4554,66479.0
2022-07-08 13:20:00,46.63,46.69,46.61,46.69,59040.0,41.4554,41.5088,41.4376,41.5088,59040.0
2022-07-08 13:25:00,46.69,46.79,46.68,46.79,125541.0,41.5088,41.5977,41.4999,41.5977,125541.0
2022-07-08 13:30:00,46.79,46.79,46.75,46.78,48189.0,41.5977,41.5977,41.5621,41.5888,48189.0
2022-07-08 13:35:00,46.78,46.79,46.72,46.74,90036.0,41.5888,41.5977,41.5354,41.5532,90036.0
2022-07-08 13:40:00,46.75,46.83,46.74,46.8,58563.0,41.5621,41.6332,41.5532,41.6066,58563.0
2022-07-08 13:45:00,46.8,46.86,46.76,46.86,73662.0,41.6066,41.6599,41.571,41.6599,73662.0
2022-07-08 13:50:00,46.86,46.88,46.81,46.86,38971.0,41.6599,41.6777,41.6155,41.6599,38971.0
2022-07-08 13:55:00,46.85,46.86,46.76,46.8,77277.0,41.651,41.6599,41.571,41.6066,77277.0
2022-07-08 14:00:00,46.79,46.84,46.78,46.82,75725.0,41.5977,41.6421,41.5888,41.6243,75725.0
2022-07-08 14:05:00,46.82,46.91,46.81,46.89,75130.0,41.6243,41.7044,41.6155,41.6866,75130.0
2022-07-08 14:10:00,46.9,46.91,46.86,46.89,107485.0,41.6955,41.7044,41.6599,41.6866,107485.0
2022-07-08 14:15:00,46.89,46.93,46.87,46.91,119801.0,41.6866,41.7221,41.6688,41.7044,119801.0
2022-07-08 14:20:00,46.91,46.97,46.88,46.95,67287.0,41.7044,41.7577,41.6777,41.7399,67287.0
2022-07-08 14:25:00,46.95,47.01,46.93,47.01,68628.0,41.7399,41.7933,41.7221,41.7933,68628.0
2022-07-08 14:30:00,47.01,47.03,47.0,47.02,72651.0,41.7933,41.811,41.7844,41.8021,72651.0
2022-07-08 14:35:00,47.02,47.04,46.99,47.03,81832.0,41.8021,41.8199,41.7755,41.811,81832.0
2022-07-08 14:40:00,47.03,47.09,47.0,47.09,117765.0,41.811,41.8644,41.7844,41.8644,117765.0
2022-07-08 14:45:00,47.09,47.09,47.04,47.04,53662.0,41.8644,41.8644,41.8199,41.8199,53662.0
2022-07-08 14:50:00,47.05,47.08,46.99,47.0,72229.0,41.8288,41.8555,41.7755,41.7844,72229.0
2022-07-08 14:55:00,46.99,47.09,46.98,47.08,57867.0,41.7755,41.8644,41.7666,41.8555,57867.0
2022-07-08 15:00:00,47.08,47.13,47.05,47.11,189299.0,41.8555,41.8999,41.8288,41.8822,189299.0
2022-07-08 15:05:00,47.11,47.13,47.01,47.02,80115.0,41.8822,41.8999,41.7933,41.8021,80115.0
2022-07-08 15:10:00,47.03,47.15,47.01,47.14,107190.0,41.811,41.9177,41.7933,41.9088,107190.0
2022-07-08 15:15:00,47.14,47.15,47.09,47.14,91055.0,41.9088,41.9177,41.8644,41.9088,91055.0
2022-07-08 15:20:00,47.14,47.16,47.09,47.1,101722.0,41.9088,41.9266,41.8644,41.8733,101722.0
2022-07-08 15:25:00,47.11,47.11,47.01,47.03,217574.0,41.8822,41.8822,41.7933,41.811,217574.0
2022-07-08 15:30:00,47.04,47.06,46.99,47.04,187952.0,41.8199,41.8377,41.7755,41.8199,187952.0
2022-07-08 15:35:00,47.04,47.08,47.0,47.02,144014.0,41.8199,41.8555,41.7844,41.8021,144014.0
2022-07-08 15:40:00,47.03,47.1,47.02,47.08,97954.0,41.811,41.8733,41.8021,41.8555,97954.0
2022-07-08 15:45:00,47.07,47.07,46.98,47.01,200667.0,41.8466,41.8466,41.7666,41.7933,200667.0
2022-07-08 15:50:00,47.0,47.02,46.92,46.96,319459.0,41.7844,41.8021,41.7132,41.7488,319459.0
2022-07-08 15:55:00,46.96,46.96,46.78,46.82,682936.0,41.7488,41.7488,41.5888,41.6243,682936.0
2022-07-11 09:30:00,46.42,46.69,46.33,46.59,359596.0,41.2687,41.5088,41.1887,41.4199,359596.0
2022-07-11 09:35:00,46.57,46.58,46.35,46.37,359128.0,41.4021,41.411,41.2065,41.2243,359128.0
2022-07-11 09:40:00,46.37,46.4,46.26,46.32,362488.0,41.2243,41.251,41.1265,41.1798,362488.0
2022-07-11 09:45:00,46.31,46.33,46.15,46.23,258301.0,41.1709,41.1887,41.0287,41.0998,258301.0
2022-07-11 09:50:00,46.22,46.52,46.15,46.5,205999.0,41.0909,41.3576,41.0287,41.3399,205999.0
2022-07-11 09:55:00,46.5,46.79,46.49,46.74,298909.0,41.3399,41.5977,41.331,41.5532,298909.0
2022-07-11 10:00:00,46.74,46.78,46.65,46.74,172787.0,41.5532,41.5888,41.4732,41.5532,172787.0
2022-07-11 10:05:00,46.74,46.8,46.56,46.57,176225.0,41.5532,41.6066,41.3932,41.4021,176225.0
2022-07-11 10:10:00,46.55,46.77,46.55,46.62,102214.0,41.3843,41.5799,41.3843,41.4465,102214.0
2022-07-11 10:15:00,46.62,46.71,46.53,46.53,128526.0,41.4465,41.5265,41.3665,41.3665,128526.0
2022-07-11 10:20:00,46.53,46.57,46.46,46.52,111198.0,41.3665,41.4021,41.3043,41.3576,111198.0
2022-07-11 10:25:00,46.52,46.6,46.41,46.47,121952.0,41.3576,41.4288,41.2598,41.3132,121952.0
2022-07-11 10:30:00,46.46,46.55,46.42,46.44,105364.0,41.3043,41.3843,41.2687,41.2865,105364.0
2022-07-11 10:35:00,46.44,46.55,46.4,46.51,116331.0,41.2865,41.3843,41.251,41.3487,116331.0
2022-07-11 10:40:00,46.51,46.57,46.39,46.46,91344.0,41.3487,41.4021,41.2421,41.3043,91344.0
2022-07-11 10:45:00,46.46,46.56,46.45,46.54,82916.0,41.3043,41.3932,41.2954,41.3754,82916.0
2022-07-11 10:50:00,46.54,46.56,46.46,46.49,103607.0,41.3754,41.3932,41.3043,41.331,103607.0
2022-07-11 10:55:00,46.49,46.5,46.3,46.31,227082.0,41.331,41.3399,41.162,41.1709,227082.0
2022-07-11 11:00:00,46.31,46.4,46.29,46.38,78414.0,41.1709,41.251,41.1532,41.2332,78414.0
2022-07-11 11:05:00,46.38,46.42,46.34,46.4,101229.0,41.2332,41.2687,41.1976,41.251,101229.0
2022-07-11 11:10:00,46.41,46.43,46.34,46.4,78945.0,41.2598,41.2776,41.1976,41.251,78945.0
2022-07-11 11:15:00,46.4,46.44,46.32,46.34,74478.0,41.251,41.2865,41.1798,41.1976,74478.0
2022-07-11 11:20:00,46.34,46.41,46.32,46.36,77538.0,41.1976,41.2598,41.1798,41.2154,77538.0
2022-07-11 11:25:00,46.36,46.47,46.35,46.45,88162.0,41.2154,41.3132,41.2065,41.2954,88162.0
2022-07-11 11:30:00,46.45,46.47,46.38,46.43,91300.0,41.2954,41.3132,41.2332,41.2776,91300.0
2022-07-11 11:35:00,46.44,46.48,46.37,46.39,103375.0,41.2865,41.3221,41.2243,41.2421,103375.0
2022-07-11 11:40:00,46.39,46.42,46.3,46.35,116266.0,41.2421,41.2687,41.162,41.2065,116266.0
2022-07-11 11:45:00,46.36,46.41,46.34,46.38,71302.0,41.2154,41.2598,41.1976,41.2332,71302.0
2022-07-11 11:50:00,46.38,46.41,46.35,46.38,82288.0,41.2332,41.2598,41.2065,41.2332,82288.0
2022-07-11 11:55:00,46.37,46.4,46.35,46.36,50119.0,41.2243,41.251,41.2065,41.2154,50119.0
2022-07-11 12:00:00,46.37,46.39,46.32,46.35,43314.0,41.2243,41.2421,41.1798,41.2065,43314.0
2022-07-11 12:05:00,46.34,46.37,46.28,46.36,84555.0,41.1976,41.2243,41.1443,41.2154,84555.0
2022-07-11 12:10:00,46.35,46.38,46.34,46.35,38061.0,41.2065,41.2332,41.1976,41.2065,38061.0
2022-07-11 12:15:00,46.34,46.42,46.33,46.36,55206.0,41.1976,41.2687,41.1887,41.2154,55206.0
2022-07-11 12:20:00,46.36,46.38,46.31,46.35,52382.0,41.2154,41.2332,41.1709,41.2065,52382.0
2022-07-11 12:25:00,46.34,46.37,46.31,46.34,61107.0,41.1976,41.2243,41.1709,41.1976,61107.0
2022-07-11 12:30:00,46.34,46.37,46.33,46.35,57330.0,41.1976,41.2243,41.1887,41.2065,57330.0
2022-07-11 12:35:00,46.35,46.41,46.33,46.39,118755.0,41.2065,41.2598,41.1887,41.2421,118755.0
2022-07-11 12:40:00,46.4,46.4,46.34,46.37,80502.0,41.251,41.251,41.1976,41.2243,80502.0
2022-07-11 12:45:00,46.37,46.38,46.31,46.32,61606.0,41.2243,41.2332,41.1709,41.1798,61606.0
2022-07-11 12:50:00,46.32,46.33,46.25,46.3,79306.0,41.1798,41.1887,41.1176,41.162,79306.0
2022-07-11 12:55:00,46.3,46.34,46.28,46.3,57981.0,41.162,41.1976,41.1443,41.162,57981.0
2022-07-11 13:00:00,46.3,46.44,46.27,46.37,114193.0,41.162,41.2865,41.1354,41.2243,114193.0
2022-07-11 13:05:00,46.36,46.43,46.31,46.41,91451.0,41.2154,41.2776,41.1709,41.2598,91451.0
2022-07-11 13:10:00,46.41,46.42,46.37,46.4,57163.0,41.2598,41.2687,41.2243,41.251,57163.0
2022-07-11 13:15:00,46.39,46.4,46.35,46.38,58296.0,41.2421,41.251,41.2065,41.2332,58296.0
2022-07-11 13:20:00,46.37,46.41,46.36,46.38,45713.0,41.2243,41.2598,41.2154,41.2332,45713.0
2022-07-11 13:25:00,46.38,46.42,46.37,46.4,53535.0,41.2332,41.2687,41.2243,41.251,53535.0
2022-07-11 13:30:00,46.4,46.5,46.38,46.44,119264.0,41.251,41.3399,41.2332,41.2865,119264.0
2022-07-11 13:35:00,46.44,46.44,46.36,46.4,113404.0,41.2865,41.2865,41.2154,41.251,113404.0
2022-07-11 13:40:00,46.4,46.41,46.33,46.34,104425.0,41.251,41.2598,41.1887,41.1976,104425.0
2022-07-11 13:45:00,46.34,46.37,46.29,46.35,180092.0,41.1976,41.2243,41.1532,41.2065,180092.0
2022-07-11 13:50:00,46.34,46.42,46.33,46.42,77096.0,41.1976,41.2687,41.1887,41.2687,77096.0
2022-07-11 13:55:00,46.42,46.42,46.37,46.39,40625.0,41.2687,41.2687,41.2243,41.2421,40625.0
2022-07-11 14:00:00,46.39,46.39,46.33,46.37,77751.0,41.2421,41.2421,41.1887,41.2243,77751.0
2022-07-11 14:05:00,46.37,46.41,46.32,46.33,93768.0,41.2243,41.2598,41.1798,41.1887,93768.0
2022-07-11 14:10:00,46.33,46.34,46.28,46.3,133658.0,41.1887,41.1976,41.1443,41.162,133658.0
2022-07-11 14:15:00,46.3,46.35,46.25,46.32,97818.0,41.162,41.2065,41.1176,41.1798,97818.0
2022-07-11 14:20:00,46.32,46.34,46.29,46.31,55577.0,41.1798,41.1976,41.1532,41.1709,55577.0
2022-07-11 14:25:00,46.31,46.31,46.26,46.29,55954.0,41.1709,41.1709,41.1265,41.1532,55954.0
2022-07-11 14:30:00,46.28,46.32,46.27,46.28,77643.0,41.1443,41.1798,41.1354,41.1443,77643.0
2022-07-11 14:35:00,46.28,46.31,46.27,46.29,60146.0,41.1443,41.1709,41.1354,41.1532,60146.0
2022-07-11 14:40:00,46.29,46.35,46.29,46.34,75636.0,41.1532,41.2065,41.1532,41.1976,75636.0
2022-07-11 14:45:00,46.34,46.36,46.29,46.3,44010.0,41.1976,41.2154,41.1532,41.162,44010.0
2022-07-11 14:50:00,46.3,46.31,46.23,46.24,75516.0,41.162,41.1709,41.0998,41.1087,75516.0
2022-07-11 14:55:00,46.25,46.26,46.19,46.2,88760.0,41.1176,41.1265,41.0643,41.0731,88760.0
2022-07-11 15:00:00,46.19,46.21,46.1,46.12,141135.0,41.0643,41.082,40.9842,41.002,141135.0
2022-07-11 15:05:00,46.12,46.16,46.1,46.14,83279.0,41.002,41.0376,40.9842,41.0198,83279.0
2022-07-11 15:10:00,46.13,46.18,46.11,46.14,92158.0,41.0109,41.0554,40.9931,41.0198,92158.0
2022-07-11 15:15:00,46.14,46.16,46.11,46.13,160245.0,41.0198,41.0376,40.9931,41.0109,160245.0
2022-07-11 15:20:00,46.13,46.16,46.09,46.14,230083.0,41.0109,41.0376,40.9754,41.0198,230083.0
2022-07-11 15:25:00,46.14,46.17,46.09,46.16,140487.0,41.0198,41.0465,40.9754,41.0376,140487.0
2022-07-11 15:30:00,46.15,46.2,46.14,46.17,136020.0,41.0287,41.0731,41.0198,41.0465,136020.0
2022-07-11 15:35:00,46.18,46.19,46.13,46.18,159888.0,41.0554,41.0643,41.0109,41.0554,159888.0
2022-07-11 15:40:00,46.18,46.22,46.14,46.15,197150.0,41.0554,41.0909,41.0198,41.0287,197150.0
2022-07-11 15:45:00,46.14,46.22,46.12,46.18,226790.0,41.0198,41.0909,41.002,41.0554,226790.0
2022-07-11 15:50:00,46.19,46.21,46.14,46.2,349376.0,41.0643,41.082,41.0198,41.0731,349376.0
2022-07-11 15:55:00,46.19,46.22,46.15,46.2,555199.0,41.0643,41.0909,41.0287,41.0731,555199.0
2022-07-12 09:30:00,45.58,46.08,45.5,45.8,830398.0,40.5219,40.9665,40.4508,40.7175,830398.0
2022-07-12 09:35:00,45.8,46.29,45.79,46.26,255090.0,40.7175,41.1532,40.7086,41.1265,255090.0
2022-07-12 09:40:00,46.26,46.39,46.16,46.36,244755.0,41.1265,41.2421,41.0376,41.2154,244755.0
2022-07-12 09:45:00,46.36,46.42,46.19,46.21,207951.0,41.2154,41.2687,41.0643,41.082,207951.0
2022-07-12 09:50:00,46.2,46.52,46.16,46.52,253076.0,41.0731,41.3576,41.0376,41.3576,253076.0
2022-07-12 09:55:00,46.51,46.64,46.41,46.46,206175.0,41.3487,41.4643,41.2598,41.3043,206175.0
2022-07-12 10:00:00,46.45,46.45,46.23,46.24,123505.0,41.2954,41.2954,41.0998,41.1087,123505.0
2022-07-12 10:05:00,46.24,46.47,46.23,46.26,109326.0,41.1087,41.3132,41.0998,41.1265,109326.0
2022-07-12 10:10:00,46.25,46.45,46.21,46.43,122214.0,41.1176,41.2954,41.082,41.2776,122214.0
2022-07-12 10:15:00,46.43,46.61,46.41,46.56,162390.0,41.2776,41.4376,41.2598,41.3932,162390.0
2022-07-12 10:20:00,46.56,46.6,46.5,46.53,140865.0,41.3932,41.4288,41.3399,41.3665,140865.0
2022-07-12 10:25:00,46.53,46.55,46.38,46.45,142057.0,41.3665,41.3843,41.2332,41.2954,142057.0
2022-07-12 10:30:00,46.45,46.52,46.43,46.49,86609.0,41.2954,41.3576,41.2776,41.331,86609.0
2022-07-12 10:35:00,46.49,46.61,46.48,46.49,109464.0,41.331,41.4376,41.3221,41.331,109464.0
2022-07-12 10:40:00,46.48,46.55,46.41,46.54,95142.0,41.3221,41.3843,41.2598,41.3754,95142.0
2022-07-12 10:45:00,46.55,46.62,46.44,46.5,119284.0,41.3843,41.4465,41.2865,41.3399,119284.0
2022-07-12 10:50:00,46.51,46.53,46.42,46.46,63684.0,41.3487,41.3665,41.2687,41.3043,63684.0
2022-07-12 10:55:00,46.45,46.6,46.42,46.58,159214.0,41.2954,41.4288,41.2687,41.411,159214.0
2022-07-12 11:00:00,46.58,46.65,46.51,46.55,121723.0,41.411,41.4732,41.3487,41.3843,121723.0
2022-07-12 11:05:00,46.55,46.65,46.5,46.65,79514.0,41.3843,41.4732,41.3399,41.4732,79514.0
2022-07-12 11:10:00,46.66,46.79,46.65,46.78,136395.0,41.4821,41.5977,41.4732,41.5888,136395.0
2022-07-12 11:15:00,46.78,46.81,46.62,46.72,139982.0,41.5888,41.6155,41.4465,41.5354,139982.0
2022-07-12 11:20:00,46.72,46.81,46.72,46.8,90074.0,41.5354,41.6155,41.5354,41.6066,90074.0
2022-07-12 11:25:00,46.8,46.91,46.76,46.85,123798.0,41.6066,41.7044,41.571,41.651,123798.0
2022-07-12 11:30:00,46.85,46.87,46.75,46.77,76470.0,41.651,41.6688,41.5621,41.5799,76470.0
2022-07-12 11:35:00,46.78,46.83,46.76,46.81,63739.0,41.5888,41.6332,41.571,41.6155,63739.0
2022-07-12 11:40:00,46.81,46.85,46.75,46.84,83283.0,41.6155,41.651,41.5621,41.6421,83283.0
2022-07-12 11:45:00,46.84,46.88,46.8,46.86,98487.0,41.6421,41.6777,41.6066,41.6599,98487.0
2022-07-12 11:50:00,46.86,46.9,46.86,46.87,73830.0,41.6599,41.6955,41.6599,41.6688,73830.0
2022-07-12 11:55:00,46.86,46.92,46.82,46.84,144454.0,41.6599,41.7132,41.6243,41.6421,144454.0
2022-07-12 12:00:00,46.84,46.89,46.82,46.85,63712.0,41.6421,41.6866,41.6243,41.651,63712.0
2022-07-12 12:05:00,46.86,46.9,46.77,46.78,69551.0,41.6599,41.6955,41.5799,41.5888,69551.0
2022-07-12 12:10:00,46.77,46.86,46.77,46.83,70770.0,41.5799,41.6599,41.5799,41.6332,70770.0
2022-07-12 12:15:00,46.83,46.85,46.71,46.75,72279.0,41.6332,41.651,41.5265,41.5621,72279.0
2022-07-12 12:20:00,46.75,46.79,46.71,46.76,59755.0,41.5621,41.5977,41.5265,41.571,59755.0
2022-07-12 12:25:00,46.76,46.8,46.74,46.79,41973.0,41.571,41.6066,41.5532,41.5977,41973.0
2022-07-12 12:30:00,46.79,46.88,46.78,46.87,55515.0,41.5977,41.6777,41.5888,41.6688,55515.0
2022-07-12 12:35:00,46.87,46.93,46.85,46.92,108460.0,41.6688,41.7221,41.651,41.7132,108460.0
2022-07-12 12:40:00,46.92,46.93,46.89,46.89,90283.0,41.7132,41.7221,41.6866,41.6866,90283.0
2022-07-12 12:45:00,46.9,46.93,46.88,46.9,63949.0,41.6955,41.7221,41.6777,41.6955,63949.0
2022-07-12 12:50:00,46.89,46.9,46.81,46.84,46060.0,41.6866,41.6955,41.6155,41.6421,46060.0
2022-07-12 12:55:00,46.83,46.88,46.78,46.87,56756.0,41.6332,41.6777,41.5888,41.6688,56756.0
2022-07-12 13:00:00,46.86,46.93,46.72,46.75,136703.0,41.6599,41.7221,41.5354,41.5621,136703.0
2022-07-12 13:05:00,46.75,46.78,46.71,46.74,80562.0,41.5621,41.5888,41.5265,41.5532,80562.0
2022-07-12 13:10:00,46.74,46.74,46.65,46.66,88706.0,41.5532,41.5532,41.4732,41.4821,88706.0
2022-07-12 13:15:00,46.67,46.68,46.62,46.64,127881.0,41.491,41.4999,41.4465,41.4643,127881.0
2022-07-12 13:20:00,46.63,46.65,46.57,46.57,118046.0,41.4554,41.4732,41.4021,41.4021,118046.0
2022-07-12 13:25:00,46.57,46.6,46.54,46.59,90692.0,41.4021,41.4288,41.3754,41.4199,90692.0
2022-07-12 13:30:00,46.59,46.65,46.59,46.63,82533.0,41.4199,41.4732,41.4199,41.4554,82533.0
2022-07-12 13:35:00,46.63,46.65,46.59,46.65,63311.0,41.4554,41.4732,41.4199,41.4732,63311.0
2022-07-12 13:40:00,46.65,46.7,46.61,46.68,70593.0,41.4732,41.5177,41.4376,41.4999,70593.0
2022-07-12 13:45:00,46.67,46.67,46.6,46.64,55031.0,41.491,41.491,41.4288,41.4643,55031.0
2022-07-12 13:50:00,46.64,46.72,46.64,46.71,52881.0,41.4643,41.5354,41.4643,41.5265,52881.0
2022-07-12 13:55:00,46.72,46.76,46.69,46.74,110172.0,41.5354,41.571,41.5088,41.5532,110172.0
2022-07-12 14:00:00,46.75,46.77,46.63,46.68,158823.0,41.5621,41.5799,41.4554,41.4999,158823.0
2022-07-12 14:05:00,46.67,46.71,46.58,46.7,135450.0,41.491,41.5265,41.411,41.5177,135450.0
2022-07-12 14:10:00,46.7,46.76,46.68,46.74,56478.0,41.5177,41.571,41.4999,41.5532,56478.0
2022-07-12 14:15:00,46.74,46.8,46.7,46.79,104534.0,41.5532,41.6066,41.5177,41.5977,104534.0
2022-07-12 14:20:00,46.79,46.79,46.73,46.75,66077.0,41.5977,41.5977,41.5443,41.5621,66077.0
2022-07-12 14:25:00,46.74,46.77,46.72,46.76,76686.0,41.5532,41.5799,41.5354,41.571,76686.0
2022-07-12 14:30:00,46.76,46.77,46.69,46.72,80307.0,41.571,41.5799,41.5088,41.5354,80307.0
2022-07-12 14:35:00,46.71,46.77,46.7,46.72,78929.0,41.5265,41.5799,41.5177,41.5354,78929.0
2022-07-12 14:40:00,46.72,46.73,46.67,46.71,88561.0,41.5354,41.5443,41.491,41.5265,88561.0
2022-07-12 14:45:00,46.71,46.72,46.64,46.66,114838.0,41.5265,41.5354,41.4643,41.4821,114838.0
2022-07-12 14:50:00,46.66,46.67,46.58,46.58,89604.0,41.4821,41.491,41.411,41.411,89604.0
2022-07-12 14:55:00,46.58,46.59,46.51,46.52,80738.0,41.411,41.4199,41.3487,41.3576,80738.0
2022-07-12 15:00:00,46.52,46.52,46.34,46.36,210348.0,41.3576,41.3576,41.1976,41.2154,210348.0
2022-07-12 15:05:00,46.35,46.41,46.33,46.34,110953.0,41.2065,41.2598,41.1887,41.1976,110953.0
2022-07-12 15:10:00,46.33,46.41,46.32,46.4,113889.0,41.1887,41.2598,41.1798,41.251,113889.0
2022-07-12 15:15:00,46.4,46.4,46.32,46.38,118902.0,41.251,41.251,41.1798,41.2332,118902.0
2022-07-12 15:20:00,46.38,46.4,46.23,46.27,165275.0,41.2332,41.251,41.0998,41.1354,165275.0
2022-07-12 15:25:00,46.26,46.32,46.23,46.27,97417.0,41.1265,41.1798,41.0998,41.1354,97417.0
2022-07-12 15:30:00,46.26,46.31,46.19,46.19,95533.0,41.1265,41.1709,41.0643,41.0643,95533.0
2022-07-12 15:35:00,46.19,46.19,46.08,46.14,168056.0,41.0643,41.0643,40.9665,41.0198,168056.0
2022-07-12 15:40:00,46.14,46.19,46.1,46.17,147334.0,41.0198,41.0643,40.9842,41.0465,147334.0
2022-07-12 15:45:00,46.17,46.24,46.14,46.16,278099.0,41.0465,41.1087,41.0198,41.0376,278099.0
2022-07-12 15:50:00,46.16,46.24,46.12,46.19,424138.0,41.0376,41.1087,41.002,41.0643,424138.0
2022-07-12 15:55:00,46.18,46.19,46.09,46.14,873572.0,41.0554,41.0643,40.9754,41.0198,873572.0
2022-07-13 09:30:00,45.7,45.74,45.22,45.23,711688.0,40.6286,40.6642,40.2019,40.2108,711688.0
2022-07-13 09:35:00,45.24,45.45,45.16,45.28,505906.0,40.2197,40.4064,40.1486,40.2552,505906.0
2022-07-13 09:40:00,45.31,45.57,45.29,45.41,329755.0,40.2819,40.5131,40.2641,40.3708,329755.0
2022-07-13 09:45:00,45.41,45.41,45.13,45.32,327940.0,40.3708,40.3708,40.1219,40.2908,327940.0
2022-07-13 09:50:00,45.32,45.37,45.16,45.18,255456.0,40.2908,40.3353,40.1486,40.1663,255456.0
2022-07-13 09:55:00,45.18,45.22,45.12,45.16,352515.0,40.1663,40.2019,40.113,40.1486,352515.0
2022-07-13 10:00:00,45.16,45.19,44.91,45.02,597930.0,40.1486,40.1752,39.9263,40.0241,597930.0
2022-07-13 10:05:00,45.02,45.1,44.92,44.99,221670.0,40.0241,40.0952,39.9352,39.9974,221670.0
2022-07-13 10:10:00,44.98,45.03,44.83,44.85,308179.0,39.9885,40.033,39.8552,39.873,308179.0
2022-07-13 10:15:00,44.84,44.85,44.73,44.77,388827.0,39.8641,39.873,39.7663,39.8018,388827.0
2022-07-13 10:20:00,44.76,44.78,44.66,44.76,255931.0,39.7929,39.8107,39.704,39.7929,255931.0
2022-07-13 10:25:00,44.75,45.01,44.74,45.0,347237.0,39.7841,40.0152,39.7752,40.0063,347237.0
2022-07-13 10:30:00,45.0,45.15,44.9,45.08,324286.0,40.0063,40.1397,39.9174,40.0774,324286.0
2022-07-13 10:35:00,45.08,45.19,45.06,45.12,169567.0,40.0774,40.1752,40.0597,40.113,169567.0
2022-07-13 10:40:00,45.12,45.21,45.08,45.21,295471.0,40.113,40.193,40.0774,40.193,295471.0
2022-07-13 10:45:00,45.21,45.27,45.12,45.23,312521.0,40.193,40.2463,40.113,40.2108,312521.0
2022-07-13 10:50:00,45.22,45.36,45.19,45.27,234832.0,40.2019,40.3264,40.1752,40.2463,234832.0
2022-07-13 10:55:00,45.27,45.35,45.2,45.25,256701.0,40.2463,40.3175,40.1841,40.2286,256701.0
2022-07-13 11:00:00,45.25,45.27,45.1,45.14,206022.0,40.2286,40.2463,40.0952,40.1308,206022.0
2022-07-13 11:05:00,45.14,45.44,45.13,45.39,315615.0,40.1308,40.3975,40.1219,40.353,315615.0
2022-07-13 11:10:00,45.38,45.47,45.32,45.42,277277.0,40.3441,40.4242,40.2908,40.3797,277277.0
2022-07-13 11:15:00,45.41,45.43,45.25,45.27,143629.0,40.3708,40.3886,40.2286,40.2463,143629.0
2022-07-13 11:20:00,45.28,45.43,45.28,45.34,138590.0,40.2552,40.3886,40.2552,40.3086,138590.0
2022-07-13 11:25:00,45.34,45.34,45.17,45.18,278186.0,40.3086,40.3086,40.1574,40.1663,278186.0
2022-07-13 11:30:00,45.18,45.19,45.11,45.16,162969.0,40.1663,40.1752,40.1041,40.1486,162969.0
2022-07-13 11:35:00,45.16,45.17,44.97,45.02,171322.0,40.1486,40.1574,39.9796,40.0241,171322.0
2022-07-13 11:40:00,45.03,45.12,45.01,45.09,170668.0,40.033,40.113,40.0152,40.0863,170668.0
2022-07-13 11:45:00,45.09,45.27,45.08,45.25,167655.0,40.0863,40.2463,40.0774,40.2286,167655.0
2022-07-13 11:50:00,45.25,45.4,45.23,45.33,111387.0,40.2286,40.3619,40.2108,40.2997,111387.0
2022-07-13 11:55:00,45.34,45.38,45.27,45.34,77510.0,40.3086,40.3441,40.2463,40.3086,77510.0
2022-07-13 12:00:00,45.34,45.44,45.28,45.44,155634.0,40.3086,40.3975,40.2552,40.3975,155634.0
2022-07-13 12:05:00,45.43,45.58,45.41,45.57,178898.0,40.3886,40.5219,40.3708,40.5131,178898.0
2022-07-13 12:10:00,45.56,45.57,45.44,45.48,209129.0,40.5042,40.5131,40.3975,40.433,209129.0
2022-07-13 12:15:00,45.47,45.54,45.46,45.53,102547.0,40.4242,40.4864,40.4153,40.4775,102547.0
2022-07-13 12:20:00,45.54,45.59,45.45,45.58,101079.0,40.4864,40.5308,40.4064,40.5219,101079.0
2022-07-13 12:25:00,45.59,45.67,45.55,45.64,114814.0,40.5308,40.602,40.4953,40.5753,114814.0
2022-07-13 12:30:00,45.63,45.67,45.55,45.66,80582.0,40.5664,40.602,40.4953,40.5931,80582.0
2022-07-13 12:35:00,45.66,45.68,45.59,45.66,82867.0,40.5931,40.6108,40.5308,40.5931,82867.0
2022-07-13 12:40:00,45.67,45.68,45.57,45.61,102867.0,40.602,40.6108,40.5131,40.5486,102867.0
2022-07-13 12:45:00,45.61,45.7,45.6,45.67,132748.0,40.5486,40.6286,40.5397,40.602,132748.0
2022-07-13 12:50:00,45.66,45.67,45.59,45.65,69203.0,40.5931,40.602,40.5308,40.5842,69203.0
2022-07-13 12:55:00,45.65,45.65,45.55,45.6,100619.0,40.5842,40.5842,40.4953,40.5397,100619.0
2022-07-13 13:00:00,45.6,45.78,45.51,45.69,269337.0,40.5397,40.6998,40.4597,40.6197,269337.0
2022-07-13 13:05:00,45.7,45.75,45.57,45.58,180327.0,40.6286,40.6731,40.5131,40.5219,180327.0
2022-07-13 13:10:00,45.58,45.72,45.55,45.71,133706.0,40.5219,40.6464,40.4953,40.6375,133706.0
2022-07-13 13:15:00,45.72,45.72,45.49,45.52,187213.0,40.6464,40.6464,40.4419,40.4686,187213.0
2022-07-13 13:20:00,45.53,45.56,45.47,45.55,80971.0,40.4775,40.5042,40.4242,40.4953,80971.0
2022-07-13 13:25:00,45.56,45.59,45.52,45.54,69662.0,40.5042,40.5308,40.4686,40.4864,69662.0
2022-07-13 13:30:00,45.54,45.54,45.46,45.48,121986.0,40.4864,40.4864,40.4153,40.433,121986.0
2022-07-13 13:35:00,45.48,45.48,45.34,45.35,312127.0,40.433,40.433,40.3086,40.3175,312127.0
2022-07-13 13:40:00,45.34,45.5,45.34,45.48,121610.0,40.3086,40.4508,40.3086,40.433,121610.0
2022-07-13 13:45:00,45.48,45.63,45.47,45.61,84371.0,40.433,40.5664,40.4242,40.5486,84371.0
2022-07-13 13:50:00,45.62,45.62,45.58,45.58,86740.0,40.5575,40.5575,40.5219,40.5219,86740.0
2022-07-13 13:55:00,45.58,45.62,45.56,45.61,68033.0,40.5219,40.5575,40.5042,40.5486,68033.0
2022-07-13 14:00:00,45.61,45.61,45.22,45.23,232243.0,40.5486,40.5486,40.2019,40.2108,232243.0
2022-07-13 14:05:00,45.22,45.34,45.21,45.25,107693.0,40.2019,40.3086,40.193,40.2286,107693.0
2022-07-13 14:10:00,45.25,45.37,45.24,45.36,131014.0,40.2286,40.3353,40.2197,40.3264,131014.0
2022-07-13 14:15:00,45.36,45.36,45.22,45.32,138056.0,40.3264,40.3264,40.2019,40.2908,138056.0
2022-07-13 14:20:00,45.32,45.42,45.27,45.4,102527.0,40.2908,40.3797,40.2463,40.3619,102527.0
2022-07-13 14:25:00,45.41,45.49,45.34,45.47,173322.0,40.3708,40.4419,40.3086,40.4242,173322.0
2022-07-13 14:30:00,45.47,45.62,45.46,45.61,142168.0,40.4242,40.5575,40.4153,40.5486,142168.0
2022-07-13 14:35:00,45.61,45.68,45.56,45.68,159984.0,40.5486,40.6108,40.5042,40.6108,159984.0
2022-07-13 14:40:00,45.67,45.69,45.6,45.63,114435.0,40.602,40.6197,40.5397,40.5664,114435.0
2022-07-13 14:45:00,45.64,45.7,45.56,45.57,83309.0,40.5753,40.6286,40.5042,40.5131,83309.0
2022-07-13 14:50:00,45.58,45.62,45.55,45.55,64613.0,40.5219,40.5575,40.4953,40.4953,64613.0
2022-07-13 14:55:00,45.55,45.67,45.5,45.67,136247.0,40.4953,40.602,40.4508,40.602,136247.0
2022-07-13 15:00:00,45.68,45.68,45.62,45.65,79898.0,40.6108,40.6108,40.5575,40.5842,79898.0
2022-07-13 15:05:00,45.66,45.67,45.52,45.56,100994.0,40.5931,40.602,40.4686,40.5042,100994.0
2022-07-13 15:10:00,45.55,45.64,45.54,45.62,90175.0,40.4953,40.5753,40.4864,40.5575,90175.0
2022-07-13 15:15:00,45.62,45.67,45.58,45.66,86718.0,40.5575,40.602,40.5219,40.5931,86718.0
2022-07-13 15:20:00,45.66,45.69,45.63,45.66,89660.0,40.5931,40.6197,40.5664,40.5931,89660.0
2022-07-13 15:25:00,45.67,45.68,45.58,45.59,166827.0,40.602,40.6108,40.5219,40.5308,166827.0
2022-07-13 15:30:00,45.59,45.63,45.47,45.49,204244.0,40.5308,40.5664,40.4242,40.4419,204244.0
2022-07-13 15:35:00,45.49,45.59,45.45,45.59,226005.0,40.4419,40.5308,40.4064,40.5308,226005.0
2022-07-13 15:40:00,45.58,45.59,45.47,45.5,265760.0,40.5219,40.5308,40.4242,40.4508,265760.0
2022-07-13 15:45:00,45.49,45.56,45.46,45.55,317090.0,40.4419,40.5042,40.4153,40.4953,317090.0
2022-07-13 15:50:00,45.57,45.59,45.49,45.54,511577.0,40.5131,40.5308,40.4419,40.4864,511577.0
2022-07-13 15:55:00,45.54,45.62,45.49,45.49,683301.0,40.4864,40.5575,40.4419,40.4419,683301.0
2022-07-14 09:30:00,44.48,44.48,43.86,43.88,1168139.0,39.544,39.544,38.9928,39.0106,1168139.0
2022-07-14 09:35:00,43.92,44.19,43.77,43.77,625258.0,39.0462,39.2862,38.9128,38.9128,625258.0
2022-07-14 09:40:00,43.77,43.89,43.6,43.63,639329.0,38.9128,39.0195,38.7617,38.7883,639329.0
2022-07-14 09:45:00,43.61,43.85,43.61,43.75,427543.0,38.7706,38.9839,38.7706,38.895,427543.0
2022-07-14 09:50:00,43.74,44.04,43.66,43.89,333608.0,38.8861,39.1528,38.815,39.0195,333608.0
2022-07-14 09:55:00,43.89,43.97,43.74,43.77,278561.0,39.0195,39.0906,38.8861,38.9128,278561.0
2022-07-14 10:00:00,43.76,43.76,43.51,43.64,527672.0,38.9039,38.9039,38.6817,38.7972,527672.0
2022-07-14 10:05:00,43.63,43.74,43.55,43.73,310268.0,38.7883,38.8861,38.7172,38.8772,310268.0
2022-07-14 10:10:00,43.73,43.88,43.61,43.85,311069.0,38.8772,39.0106,38.7706,38.9839,311069.0
2022-07-14 10:15:00,43.85,43.91,43.71,43.77,297079.0,38.9839,39.0373,38.8595,38.9128,297079.0
2022-07-14 10:20:00,43.78,43.84,43.62,43.76,307078.0,38.9217,38.975,38.7794,38.9039,307078.0
2022-07-14 10:25:00,43.76,43.97,43.71,43.96,266294.0,38.9039,39.0906,38.8595,39.0817,266294.0
2022-07-14 10:30:00,43.97,44.11,43.82,43.83,301098.0,39.0906,39.2151,38.9573,38.9661,301098.0
2022-07-14 10:35:00,43.83,43.9,43.67,43.69,190816.0,38.9661,39.0284,38.8239,38.8417,190816.0
2022-07-14 10:40:00,43.69,43.75,43.53,43.54,274757.0,38.8417,38.895,38.6994,38.7083,274757.0
2022-07-14 10:45:00,43.55,43.57,43.45,43.5,659908.0,38.7172,38.735,38.6283,38.6728,659908.0
2022-07-14 10:50:00,43.5,43.58,43.46,43.57,296038.0,38.6728,38.7439,38.6372,38.735,296038.0
2022-07-14 10:55:00,43.56,43.57,43.44,43.51,246588.0,38.7261,38.735,38.6194,38.6817,246588.0
2022-07-14 11:00:00,43.52,43.71,43.52,43.55,405749.0,38.6905,38.8595,38.6905,38.7172,405749.0
2022-07-14 11:05:00,43.54,43.61,43.48,43.6,228247.0,38.7083,38.7706,38.655,38.7617,228247.0
2022-07-14 11:10:00,43.6,43.67,43.53,43.59,160014.0,38.7617,38.8239,38.6994,38.7528,160014.0
2022-07-14 11:15:00,43.58,43.7,43.5,43.66,174554.0,38.7439,38.8506,38.6728,38.815,174554.0
2022-07-14 11:20:00,43.66,43.79,43.62,43.73,212647.0,38.815,38.9306,38.7794,38.8772,212647.0
2022-07-14 11:25:00,43.73,43.79,43.65,43.66,255523.0,38.8772,38.9306,38.8061,38.815,255523.0
2022-07-14 11:30:00,43.68,43.78,43.61,43.62,223373.0,38.8328,38.9217,38.7706,38.7794,223373.0
2022-07-14 11:35:00,43.62,43.69,43.51,43.67,194212.0,38.7794,38.8417,38.6817,38.8239,194212.0
2022-07-14 11:40:00,43.67,43.9,43.63,43.83,356619.0,38.8239,39.0284,38.7883,38.9661,356619.0
2022-07-14 11:45:00,43.82,43.93,43.78,43.91,244949.0,38.9573,39.055,38.9217,39.0373,244949.0
2022-07-14 11:50:00,43.91,43.96,43.84,43.84,167134.0,39.0373,39.0817,38.975,38.975,167134.0
2022-07-14 11:55:00,43.85,43.92,43.82,43.87,140188.0,38.9839,39.0462,38.9573,39.0017,140188.0
2022-07-14 12:00:00,43.87,43.89,43.75,43.76,123176.0,39.0017,39.0195,38.895,38.9039,123176.0
2022-07-14 12:05:00,43.76,43.77,43.68,43.71,127484.0,38.9039,38.9128,38.8328,38.8595,127484.0
2022-07-14 12:10:00,43.72,43.74,43.69,43.73,114403.0,38.8684,38.8861,38.8417,38.8772,114403.0
2022-07-14 12:15:00,43.73,43.81,43.67,43.8,161478.0,38.8772,38.9484,38.8239,38.9395,161478.0
2022-07-14 12:20:00,43.8,43.83,43.71,43.72,143649.0,38.9395,38.9661,38.8595,38.8684,143649.0
2022-07-14 12:25:00,43.72,43.77,43.65,43.65,267414.0,38.8684,38.9128,38.8061,38.8061,267414.0
2022-07-14 12:30:00,43.66,43.78,43.65,43.67,201054.0,38.815,38.9217,38.8061,38.8239,201054.0
2022-07-14 12:35:00,43.66,43.71,43.61,43.66,248762.0,38.815,38.8595,38.7706,38.815,248762.0
2022-07-14 12:40:00,43.66,43.68,43.59,43.64,141451.0,38.815,38.8328,38.7528,38.7972,141451.0
2022-07-14 12:45:00,43.64,43.64,43.5,43.52,149605.0,38.7972,38.7972,38.6728,38.6905,149605.0
2022-07-14 12:50:00,43.52,43.66,43.51,43.66,163829.0,38.6905,38.815,38.6817,38.815,163829.0
2022-07-14 12:55:00,43.65,43.72,43.59,43.72,147472.0,38.8061,38.8684,38.7528,38.8684,147472.0
2022-07-14 13:00:00,43.71,43.72,43.57,43.6,120111.0,38.8595,38.8684,38.735,38.7617,120111.0
2022-07-14 13:05:00,43.6,43.69,43.56,43.68,72500.0,38.7617,38.8417,38.7261,38.8328,72500.0
2022-07-14 13:10:00,43.68,43.69,43.59,43.66,138762.0,38.8328,38.8417,38.7528,38.815,138762.0
2022-07-14 13:15:00,43.65,43.81,43.61,43.75,259053.0,38.8061,38.9484,38.7706,38.895,259053.0
2022-07-14 13:20:00,43.76,43.81,43.75,43.79,104059.0,38.9039,38.9484,38.895,38.9306,104059.0
2022-07-14 13:25:00,43.79,43.87,43.78,43.83,126071.0,38.9306,39.0017,38.9217,38.9661,126071.0
2022-07-14 13:30:00,43.83,43.83,43.72,43.72,173967.0,38.9661,38.9661,38.8684,38.8684,173967.0
2022-07-14 13:35:00,43.72,43.82,43.71,43.8,85131.0,38.8684,38.9573,38.8595,38.9395,85131.0
2022-07-14 13:40:00,43.8,43.87,43.79,43.86,126722.0,38.9395,39.0017,38.9306,38.9928,126722.0
2022-07-14 13:45:00,43.87,43.9,43.83,43.86,108423.0,39.0017,39.0284,38.9661,38.9928,108423.0
2022-07-14 13:50:00,43.86,43.9,43.73,43.76,164031.0,38.9928,39.0284,38.8772,38.9039,164031.0
2022-07-14 13:55:00,43.76,43.85,43.75,43.8,98441.0,38.9039,38.9839,38.895,38.9395,98441.0
2022-07-14 14:00:00,43.79,43.85,43.77,43.79,132591.0,38.9306,38.9839,38.9128,38.9306,132591.0
2022-07-14 14:05:00,43.79,43.86,43.77,43.8,146675.0,38.9306,38.9928,38.9128,38.9395,146675.0
2022-07-14 14:10:00,43.8,43.81,43.69,43.7,130197.0,38.9395,38.9484,38.8417,38.8506,130197.0
2022-07-14 14:15:00,43.7,43.87,43.69,43.86,301086.0,38.8506,39.0017,38.8417,38.9928,301086.0
2022-07-14 14:20:00,43.87,43.95,43.86,43.88,186920.0,39.0017,39.0728,38.9928,39.0106,186920.0
2022-07-14 14:25:00,43.89,43.99,43.88,43.99,109626.0,39.0195,39.1084,39.0106,39.1084,109626.0
2022-07-14 14:30:00,43.99,44.05,43.97,44.02,137021.0,39.1084,39.1617,39.0906,39.1351,137021.0
2022-07-14 14:35:00,44.01,44.12,44.01,44.11,174432.0,39.1262,39.224,39.1262,39.2151,174432.0
2022-07-14 14:40:00,44.11,44.13,43.92,43.94,126641.0,39.2151,39.2329,39.0462,39.0639,126641.0
2022-07-14 14:45:00,43.93,43.98,43.9,43.98,106202.0,39.055,39.0995,39.0284,39.0995,106202.0
2022-07-14 14:50:00,43.98,44.0,43.91,43.96,74990.0,39.0995,39.1173,39.0373,39.0817,74990.0
2022-07-14 14:55:00,43.96,44.08,43.95,44.02,96457.0,39.0817,39.1884,39.0728,39.1351,96457.0
2022-07-14 15:00:00,44.03,44.05,43.97,43.98,89714.0,39.144,39.1617,39.0906,39.0995,89714.0
2022-07-14 15:05:00,43.98,44.0,43.93,43.96,150249.0,39.0995,39.1173,39.055,39.0817,150249.0
2022-07-14 15:10:00,43.96,44.05,43.94,44.05,158286.0,39.0817,39.1617,39.0639,39.1617,158286.0
2022-07-14 15:15:00,44.05,44.05,43.95,44.02,120585.0,39.1617,39.1617,39.0728,39.1351,120585.0
2022-07-14 15:20:00,44.02,44.11,44.0,44.11,152339.0,39.1351,39.2151,39.1173,39.2151,152339.0
2022-07-14 15:25:00,44.11,44.12,44.03,44.08,156307.0,39.2151,39.224,39.144,39.1884,156307.0
2022-07-14 15:30:00,44.09,44.09,44.01,44.02,231728.0,39.1973,39.1973,39.1262,39.1351,231728.0
2022-07-14 15:35:00,44.01,44.01,43.9,43.91,266444.0,39.1262,39.1262,39.0284,39.0373,266444.0
2022-07-14 15:40:00,43.91,43.96,43.88,43.93,395901.0,39.0373,39.0817,39.0106,39.055,395901.0
2022-07-14 15:45:00,43.93,43.96,43.91,43.93,659434.0,39.055,39.0817,39.0373,39.055,659434.0
2022-07-14 15:50:00,43.93,44.06,43.92,44.02,765582.0,39.055,39.1706,39.0462,39.1351,765582.0
2022-07-14 15:55:00,44.02,44.15,43.99,44.1,1789504.0,39.1351,39.2506,39.1084,39.2062,1789504.0
2022-07-15 09:30:00,47.0,47.09,46.36,46.46,2840520.0,41.7844,41.8644,41.2154,41.3043,2840520.0
2022-07-15 09:35:00,46.48,46.87,46.3,46.45,1186541.0,41.3221,41.6688,41.162,41.2954,1186541.0
2022-07-15 09:40:00,46.45,46.71,46.19,46.71,1126743.0,41.2954,41.5265,41.0643,41.5265,1126743.0
2022-07-15 09:45:00,46.72,47.03,46.49,47.02,1517866.0,41.5354,41.811,41.331,41.8021,1517866.0
2022-07-15 09:50:00,47.03,47.23,46.89,46.99,1273807.0,41.811,41.9888,41.6866,41.7755,1273807.0
2022-07-15 09:55:00,46.99,47.28,46.81,47.21,1459139.0,41.7755,42.0333,41.6155,41.9711,1459139.0
2022-07-15 10:00:00,47.21,47.99,47.21,47.98,2040160.0,41.9711,42.6645,41.9711,42.6556,2040160.0
2022-07-15 10:05:00,47.98,48.03,47.58,47.76,1374245.0,42.6556,42.7001,42.3,42.46,1374245.0
2022-07-15 10:10:00,47.76,47.91,47.65,47.86,1145027.0,42.46,42.5934,42.3622,42.5489,1145027.0
2022-07-15 10:15:00,47.86,48.11,47.85,48.09,1237639.0,42.5489,42.7712,42.54,42.7534,1237639.0
2022-07-15 10:20:00,48.09,48.2,47.87,48.19,990393.0,42.7534,42.8512,42.5578,42.8423,990393.0
2022-07-15 10:25:00,48.19,48.63,48.14,48.55,1598662.0,42.8423,43.2335,42.7979,43.1624,1598662.0
2022-07-15 10:30:00,48.53,48.72,48.36,48.71,1432886.0,43.1446,43.3135,42.9934,43.3046,1432886.0
2022-07-15 10:35:00,48.71,48.82,48.55,48.66,1787764.0,43.3046,43.4024,43.1624,43.2602,1787764.0
2022-07-15 10:40:00,48.66,48.74,48.43,48.46,900480.0,43.2602,43.3313,43.0557,43.0823,900480.0
2022-07-15 10:45:00,48.46,48.65,48.36,48.53,1151255.0,43.0823,43.2513,42.9934,43.1446,1151255.0
2022-07-15 10:50:00,48.53,48.76,48.49,48.73,1244681.0,43.1446,43.3491,43.109,43.3224,1244681.0
2022-07-15 10:55:00,48.73,48.94,48.67,48.9,1175309.0,43.3224,43.5091,43.269,43.4735,1175309.0
2022-07-15 11:00:00,48.9,49.02,48.76,48.92,1124022.0,43.4735,43.5802,43.3491,43.4913,1124022.0
2022-07-15 11:05:00,48.92,48.97,48.72,48.91,730884.0,43.4913,43.5358,43.3135,43.4824,730884.0
2022-07-15 11:10:00,48.91,48.95,48.62,48.65,646960.0,43.4824,43.518,43.2246,43.2513,646960.0
2022-07-15 11:15:00,48.66,48.81,48.6,48.63,499255.0,43.2602,43.3935,43.2068,43.2335,499255.0
2022-07-15 11:20:00,48.63,48.78,48.57,48.68,602082.0,43.2335,43.3668,43.1801,43.2779,602082.0
2022-07-15 11:25:00,48.68,48.68,48.48,48.59,619162.0,43.2779,43.2779,43.1001,43.1979,619162.0
2022-07-15 11:30:00,48.59,48.6,48.36,48.46,735035.0,43.1979,43.2068,42.9934,43.0823,735035.0
2022-07-15 11:35:00,48.46,48.65,48.44,48.58,453984.0,43.0823,43.2513,43.0646,43.189,453984.0
2022-07-15 11:40:00,48.57,48.59,48.47,48.48,337988.0,43.1801,43.1979,43.0912,43.1001,337988.0
2022-07-15 11:45:00,48.48,48.69,48.45,48.6,371050.0,43.1001,43.2868,43.0735,43.2068,371050.0
2022-07-15 11:50:00,48.6,48.8,48.59,48.71,363702.0,43.2068,43.3846,43.1979,43.3046,363702.0
2022-07-15 11:55:00,48.71,48.81,48.7,48.78,398350.0,43.3046,43.3935,43.2957,43.3668,398350.0
2022-07-15 12:00:00,48.76,49.08,48.74,49.03,751095.0,43.3491,43.6335,43.3313,43.5891,751095.0
2022-07-15 12:05:00,49.03,49.14,48.94,48.96,703044.0,43.5891,43.6869,43.5091,43.5269,703044.0
2022-07-15 12:10:00,48.95,49.07,48.88,49.0,384072.0,43.518,43.6247,43.4557,43.5624,384072.0
2022-07-15 12:15:00,49.01,49.24,49.0,49.23,633083.0,43.5713,43.7758,43.5624,43.7669,633083.0
2022-07-15 12:20:00,49.23,49.28,49.13,49.14,569673.0,43.7669,43.8114,43.678,43.6869,569673.0
2022-07-15 12:25:00,49.14,49.17,49.01,49.08,435272.0,43.6869,43.7136,43.5713,43.6335,435272.0
2022-07-15 12:30:00,49.08,49.23,49.07,49.17,422311.0,43.6335,43.7669,43.6247,43.7136,422311.0
2022-07-15 12:35:00,49.18,49.28,49.13,49.25,474813.0,43.7225,43.8114,43.678,43.7847,474813.0
2022-07-15 12:40:00,49.26,49.28,49.17,49.23,341545.0,43.7936,43.8114,43.7136,43.7669,341545.0
2022-07-15 12:45:00,49.23,49.41,49.19,49.36,479291.0,43.7669,43.9269,43.7313,43.8825,479291.0
2022-07-15 12:50:00,49.36,49.44,49.33,49.39,395450.0,43.8825,43.9536,43.8558,43.9091,395450.0
2022-07-15 12:55:00,49.38,49.47,49.37,49.44,484503.0,43.9003,43.9803,43.8914,43.9536,484503.0
2022-07-15 13:00:00,49.45,49.55,49.4,49.51,688747.0,43.9625,44.0514,43.918,44.0158,688747.0
2022-07-15 13:05:00,49.51,49.6,49.48,49.53,706501.0,44.0158,44.0958,43.9892,44.0336,706501.0
2022-07-15 13:10:00,49.53,49.66,49.49,49.6,565839.0,44.0336,44.1492,43.998,44.0958,565839.0
2022-07-15 13:15:00,49.61,49.63,49.53,49.58,555878.0,44.1047,44.1225,44.0336,44.0781,555878.0
2022-07-15 13:20:00,49.59,49.76,49.59,49.71,702537.0,44.087,44.2381,44.087,44.1936,702537.0
2022-07-15 13:25:00,49.71,49.89,49.7,49.84,751686.0,44.1936,44.3537,44.1847,44.3092,751686.0
2022-07-15 13:30:00,49.85,49.96,49.78,49.89,936133.0,44.3181,44.4159,44.2559,44.3537,936133.0
2022-07-15 13:35:00,49.9,50.09,49.88,49.96,1032148.0,44.3626,44.5315,44.3448,44.4159,1032148.0
2022-07-15 13:40:00,49.96,50.02,49.82,49.99,817335.0,44.4159,44.4692,44.2914,44.4426,817335.0
2022-07-15 13:45:00,49.99,50.19,49.98,50.15,911449.0,44.4426,44.6204,44.4337,44.5848,911449.0
2022-07-15 13:50:00,50.15,50.44,50.13,50.37,1308901.0,44.5848,44.8426,44.567,44.7804,1308901.0
2022-07-15 13:55:00,50.37,50.45,50.24,50.33,1109433.0,44.7804,44.8515,44.6648,44.7448,1109433.0
2022-07-15 14:00:00,50.33,50.34,50.12,50.19,688050.0,44.7448,44.7537,44.5581,44.6204,688050.0
2022-07-15 14:05:00,50.19,50.35,50.15,50.34,781590.0,44.6204,44.7626,44.5848,44.7537,781590.0
2022-07-15 14:10:00,50.33,50.36,50.21,50.32,427863.0,44.7448,44.7715,44.6382,44.7359,427863.0
2022-07-15 14:15:00,50.32,50.58,50.26,50.54,860419.0,44.7359,44.9671,44.6826,44.9315,860419.0
2022-07-15 14:20:00,50.54,50.62,50.44,50.47,889011.0,44.9315,45.0027,44.8426,44.8693,889011.0
2022-07-15 14:25:00,50.47,50.58,50.37,50.46,665201.0,44.8693,44.9671,44.7804,44.8604,665201.0
2022-07-15 14:30:00,50.46,50.52,50.42,50.45,499048.0,44.8604,44.9137,44.8248,44.8515,499048.0
2022-07-15 14:35:00,50.45,50.56,50.37,50.45,952803.0,44.8515,44.9493,44.7804,44.8515,952803.0
2022-07-15 14:40:00,50.45,50.5,50.38,50.39,496033.0,44.8515,44.896,44.7893,44.7982,496033.0
2022-07-15 14:45:00,50.38,50.56,50.38,50.52,576526.0,44.7893,44.9493,44.7893,44.9137,576526.0
2022-07-15 14:50:00,50.52,50.53,50.42,50.45,305791.0,44.9137,44.9226,44.8248,44.8515,305791.0
2022-07-15 14:55:00,50.45,50.5,50.32,50.34,445163.0,44.8515,44.896,44.7359,44.7537,445163.0
2022-07-15 15:00:00,50.34,50.4,50.26,50.38,656865.0,44.7537,44.8071,44.6826,44.7893,656865.0
2022-07-15 15:05:00,50.37,50.41,50.28,50.4,424488.0,44.7804,44.816,44.7004,44.8071,424488.0
2022-07-15 15:10:00,50.4,50.47,50.34,50.38,599320.0,44.8071,44.8693,44.7537,44.7893,599320.0
2022-07-15 15:15:00,50.37,50.42,50.33,50.35,551421.0,44.7804,44.8248,44.7448,44.7626,551421.0
2022-07-15 15:20:00,50.34,50.41,50.26,50.32,513110.0,44.7537,44.816,44.6826,44.7359,513110.0
2022-07-15 15:25:00,50.31,50.34,50.2,50.22,499074.0,44.7271,44.7537,44.6293,44.647,499074.0
2022-07-15 15:30:00,50.22,50.24,50.14,50.21,749182.0,44.647,44.6648,44.5759,44.6382,749182.0
2022-07-15 15:35:00,50.22,50.38,50.22,50.24,742242.0,44.647,44.7893,44.647,44.6648,742242.0
2022-07-15 15:40:00,50.24,50.26,50.02,50.08,1261101.0,44.6648,44.6826,44.4692,44.5226,1261101.0
2022-07-15 15:45:00,50.07,50.07,49.87,49.94,1295688.0,44.5137,44.5137,44.3359,44.3981,1295688.0
2022-07-15 15:50:00,49.95,50.02,49.81,49.96,1571166.0,44.407,44.4692,44.2825,44.4159,1571166.0
2022-07-15 15:55:00,49.96,50.01,49.9,50.0,2505795.0,44.4159,44.4603,44.3626,44.4515,2505795.0
2022-07-18 09:30:00,50.66,51.5,50.66,51.34,1729575.0,45.0382,45.785,45.0382,45.6428,1729575.0
2022-07-18 09:35:00,51.33,51.5,50.85,50.87,730721.0,45.6339,45.785,45.2071,45.2249,730721.0
2022-07-18 09:40:00,50.86,51.02,50.73,50.83,652736.0,45.216,45.3583,45.1004,45.1893,652736.0
2022-07-18 09:45:00,50.82,50.9,50.14,50.22,1109783.0,45.1805,45.2516,44.5759,44.647,1109783.0
2022-07-18 09:50:00,50.2,50.43,50.07,50.36,795100.0,44.6293,44.8337,44.5137,44.7715,795100.0
2022-07-18 09:55:00,50.37,50.6,50.36,50.48,411346.0,44.7804,44.9849,44.7715,44.8782,411346.0
2022-07-18 10:00:00,50.48,50.49,50.1,50.16,329225.0,44.8782,44.8871,44.5404,44.5937,329225.0
2022-07-18 10:05:00,50.16,50.17,50.02,50.03,427600.0,44.5937,44.6026,44.4692,44.4781,427600.0
2022-07-18 10:10:00,50.03,50.09,49.84,50.08,555344.0,44.4781,44.5315,44.3092,44.5226,555344.0
2022-07-18 10:15:00,50.08,50.13,49.88,50.01,328363.0,44.5226,44.567,44.3448,44.4603,328363.0
2022-07-18 10:20:00,50.01,50.29,49.99,50.16,511799.0,44.4603,44.7093,44.4426,44.5937,511799.0
2022-07-18 10:25:00,50.16,50.25,50.06,50.25,299668.0,44.5937,44.6737,44.5048,44.6737,299668.0
2022-07-18 10:30:00,50.25,50.32,50.09,50.13,328533.0,44.6737,44.7359,44.5315,44.567,328533.0
2022-07-18 10:35:00,50.13,50.17,49.93,50.01,227677.0,44.567,44.6026,44.3892,44.4603,227677.0
2022-07-18 10:40:00,50.01,50.05,49.92,49.98,206010.0,44.4603,44.4959,44.3803,44.4337,206010.0
2022-07-18 10:45:00,49.98,49.98,49.85,49.96,193694.0,44.4337,44.4337,44.3181,44.4159,193694.0
2022-07-18 10:50:00,49.95,50.05,49.94,49.99,171854.0,44.407,44.4959,44.3981,44.4426,171854.0
2022-07-18 10:55:00,49.98,50.05,49.94,49.97,246561.0,44.4337,44.4959,44.3981,44.4248,246561.0
2022-07-18 11:00:00,49.97,50.0,49.85,49.85,218952.0,44.4248,44.4515,44.3181,44.3181,218952.0
2022-07-18 11:05:00,49.85,49.87,49.78,49.83,292816.0,44.3181,44.3359,44.2559,44.3003,292816.0
2022-07-18 11:10:00,49.83,49.87,49.76,49.79,343965.0,44.3003,44.3359,44.2381,44.2648,343965.0
2022-07-18 11:15:00,49.79,49.89,49.73,49.83,220912.0,44.2648,44.3537,44.2114,44.3003,220912.0
2022-07-18 11:20:00,49.84,50.1,49.83,49.96,388883.0,44.3092,44.5404,44.3003,44.4159,388883.0
2022-07-18 11:25:00,49.97,50.08,49.93,49.97,338989.0,44.4248,44.5226,44.3892,44.4248,338989.0
2022-07-18 11:30:00,49.98,50.08,49.88,50.04,217960.0,44.4337,44.5226,44.3448,44.487,217960.0
2022-07-18 11:35:00,50.05,50.15,50.03,50.14,222262.0,44.4959,44.5848,44.4781,44.5759,222262.0
2022-07-18 11:40:00,50.14,50.35,50.13,50.35,303842.0,44.5759,44.7626,44.567,44.7626,303842.0
2022-07-18 11:45:00,50.35,50.36,50.22,50.23,206100.0,44.7626,44.7715,44.647,44.6559,206100.0
2022-07-18 11:50:00,50.25,50.39,50.24,50.38,173415.0,44.6737,44.7982,44.6648,44.7893,173415.0
2022-07-18 11:55:00,50.39,50.45,50.33,50.38,167658.0,44.7982,44.8515,44.7448,44.7893,167658.0
2022-07-18 12:00:00,50.39,50.39,50.24,50.28,170072.0,44.7982,44.7982,44.6648,44.7004,170072.0
2022-07-18 12:05:00,50.28,50.34,50.23,50.28,135956.0,44.7004,44.7537,44.6559,44.7004,135956.0
2022-07-18 12:10:00,50.28,50.35,50.25,50.32,78542.0,44.7004,44.7626,44.6737,44.7359,78542.0
2022-07-18 12:15:00,50.31,50.31,50.24,50.27,98566.0,44.7271,44.7271,44.6648,44.6915,98566.0
2022-07-18 12:20:00,50.27,50.43,50.25,50.4,135500.0,44.6915,44.8337,44.6737,44.8071,135500.0
2022-07-18 12:25:00,50.4,50.46,50.35,50.36,101563.0,44.8071,44.8604,44.7626,44.7715,101563.0
2022-07-18 12:30:00,50.36,50.41,50.27,50.39,171591.0,44.7715,44.816,44.6915,44.7982,171591.0
2022-07-18 12:35:00,50.4,50.48,50.39,50.46,110597.0,44.8071,44.8782,44.7982,44.8604,110597.0
2022-07-18 12:40:00,50.45,50.46,50.26,50.27,122917.0,44.8515,44.8604,44.6826,44.6915,122917.0
2022-07-18 12:45:00,50.26,50.28,50.2,50.25,83296.0,44.6826,44.7004,44.6293,44.6737,83296.0
2022-07-18 12:50:00,50.25,50.28,50.18,50.19,102163.0,44.6737,44.7004,44.6115,44.6204,102163.0
2022-07-18 12:55:00,50.18,50.18,50.05,50.05,138022.0,44.6115,44.6115,44.4959,44.4959,138022.0
2022-07-18 13:00:00,50.05,50.19,50.05,50.19,93268.0,44.4959,44.6204,44.4959,44.6204,93268.0
2022-07-18 13:05:00,50.18,50.22,50.14,50.16,105548.0,44.6115,44.647,44.5759,44.5937,105548.0
2022-07-18 13:10:00,50.16,50.16,50.08,50.1,97943.0,44.5937,44.5937,44.5226,44.5404,97943.0
2022-07-18 13:15:00,50.11,50.13,50.04,50.04,90370.0,44.5492,44.567,44.487,44.487,90370.0
2022-07-18 13:20:00,50.04,50.13,50.03,50.12,107202.0,44.487,44.567,44.4781,44.5581,107202.0
2022-07-18 13:25:00,50.13,50.25,50.12,50.21,138837.0,44.567,44.6737,44.5581,44.6382,138837.0
2022-07-18 13:30:00,50.2,50.21,50.09,50.15,144935.0,44.6293,44.6382,44.5315,44.5848,144935.0
2022-07-18 13:35:00,50.15,50.19,50.08,50.13,69732.0,44.5848,44.6204,44.5226,44.567,69732.0
2022-07-18 13:40:00,50.13,50.17,50.09,50.16,109039.0,44.567,44.6026,44.5315,44.5937,109039.0
2022-07-18 13:45:00,50.16,50.19,50.06,50.08,133581.0,44.5937,44.6204,44.5048,44.5226,133581.0
2022-07-18 13:50:00,50.08,50.17,50.03,50.15,149423.0,44.5226,44.6026,44.4781,44.5848,149423.0
2022-07-18 13:55:00,50.16,50.17,49.97,50.01,158237.0,44.5937,44.6026,44.4248,44.4603,158237.0
2022-07-18 14:00:00,50.01,50.11,50.0,50.1,110521.0,44.4603,44.5492,44.4515,44.5404,110521.0
2022-07-18 14:05:00,50.1,50.15,50.08,50.12,100208.0,44.5404,44.5848,44.5226,44.5581,100208.0
2022-07-18 14:10:00,50.12,50.16,50.03,50.14,188401.0,44.5581,44.5937,44.4781,44.5759,188401.0
2022-07-18 14:15:00,50.14,50.22,50.13,50.19,96632.0,44.5759,44.647,44.567,44.6204,96632.0
2022-07-18 14:20:00,50.2,50.25,50.11,50.12,138942.0,44.6293,44.6737,44.5492,44.5581,138942.0
2022-07-18 14:25:00,50.12,50.16,50.0,50.0,211703.0,44.5581,44.5937,44.4515,44.4515,211703.0
2022-07-18 14:30:00,50.0,50.03,49.92,49.99,193799.0,44.4515,44.4781,44.3803,44.4426,193799.0
2022-07-18 14:35:00,49.99,50.1,49.97,50.08,117954.0,44.4426,44.5404,44.4248,44.5226,117954.0
2022-07-18 14:40:00,50.07,50.08,49.92,49.93,182034.0,44.5137,44.5226,44.3803,44.3892,182034.0
2022-07-18 14:45:00,49.93,50.0,49.9,49.99,154373.0,44.3892,44.4515,44.3626,44.4426,154373.0
2022-07-18 14:50:00,50.0,50.0,49.93,49.99,135462.0,44.4515,44.4515,44.3892,44.4426,135462.0
2022-07-18 14:55:00,49.99,50.06,49.91,50.05,150706.0,44.4426,44.5048,44.3714,44.4959,150706.0
2022-07-18 15:00:00,50.05,50.12,50.01,50.11,194368.0,44.4959,44.5581,44.4603,44.5492,194368.0
2022-07-18 15:05:00,50.1,50.25,50.08,50.23,202601.0,44.5404,44.6737,44.5226,44.6559,202601.0
2022-07-18 15:10:00,50.23,50.26,50.16,50.23,164752.0,44.6559,44.6826,44.5937,44.6559,164752.0
2022-07-18 15:15:00,50.23,50.31,50.22,50.3,172644.0,44.6559,44.7271,44.647,44.7182,172644.0
2022-07-18 15:20:00,50.3,50.31,50.22,50.24,140002.0,44.7182,44.7271,44.647,44.6648,140002.0
2022-07-18 15:25:00,50.24,50.26,50.13,50.13,214669.0,44.6648,44.6826,44.567,44.567,214669.0
2022-07-18 15:30:00,50.13,50.14,50.07,50.11,241641.0,44.567,44.5759,44.5137,44.5492,241641.0
2022-07-18 15:35:00,50.1,50.12,49.99,50.03,470743.0,44.5404,44.5581,44.4426,44.4781,470743.0
2022-07-18 15:40:00,50.03,50.08,50.0,50.05,287145.0,44.4781,44.5226,44.4515,44.4959,287145.0
2022-07-18 15:45:00,50.05,50.06,49.96,49.98,438870.0,44.4959,44.5048,44.4159,44.4337,438870.0
2022-07-18 15:50:00,49.98,50.13,49.96,50.12,603660.0,44.4337,44.567,44.4159,44.5581,603660.0
2022-07-18 15:55:00,50.11,50.14,50.05,50.06,724954.0,44.5492,44.5759,44.4959,44.5048,724954.0
2022-07-19 09:30:00,50.88,51.36,50.88,51.19,851968.0,45.2338,45.6605,45.2338,45.5094,851968.0
2022-07-19 09:35:00,51.2,51.48,51.07,51.3,525575.0,45.5183,45.7672,45.4027,45.6072,525575.0
2022-07-19 09:40:00,51.31,51.52,51.09,51.13,568751.0,45.6161,45.8028,45.4205,45.4561,568751.0
2022-07-19 09:45:00,51.14,51.21,50.86,51.02,538996.0,45.4649,45.5272,45.216,45.3583,538996.0
2022-07-19 09:50:00,51.01,51.12,50.88,50.97,233806.0,45.3494,45.4472,45.2338,45.3138,233806.0
2022-07-19 09:55:00,50.97,51.01,50.83,51.0,369455.0,45.3138,45.3494,45.1893,45.3405,369455.0
2022-07-19 10:00:00,51.0,51.08,50.94,50.98,390328.0,45.3405,45.4116,45.2871,45.3227,390328.0
2022-07-19 10:05:00,50.96,51.02,50.83,50.97,276622.0,45.3049,45.3583,45.1893,45.3138,276622.0
2022-07-19 10:10:00,50.98,51.3,50.9,51.26,379090.0,45.3227,45.6072,45.2516,45.5716,379090.0
2022-07-19 10:15:00,51.25,51.43,51.11,51.29,246894.0,45.5627,45.7228,45.4383,45.5983,246894.0
2022-07-19 10:20:00,51.29,51.42,51.26,51.41,162452.0,45.5983,45.7139,45.5716,45.705,162452.0
2022-07-19 10:25:00,51.41,51.48,51.35,51.37,288406.0,45.705,45.7672,45.6516,45.6694,288406.0
2022-07-19 10:30:00,51.36,51.43,51.28,51.3,220760.0,45.6605,45.7228,45.5894,45.6072,220760.0
2022-07-19 10:35:00,51.3,51.31,51.07,51.14,224154.0,45.6072,45.6161,45.4027,45.4649,224154.0
2022-07-19 10:40:00,51.15,51.18,51.1,51.16,155042.0,45.4738,45.5005,45.4294,45.4827,155042.0
2022-07-19 10:45:00,51.16,51.18,51.05,51.12,178059.0,45.4827,45.5005,45.3849,45.4472,178059.0
2022-07-19 10:50:00,51.12,51.19,51.03,51.03,621237.0,45.4472,45.5094,45.3672,45.3672,621237.0
2022-07-19 10:55:00,51.03,51.13,51.0,51.1,229769.0,45.3672,45.4561,45.3405,45.4294,229769.0
2022-07-19 11:00:00,51.11,51.38,51.1,51.35,157501.0,45.4383,45.6783,45.4294,45.6516,157501.0
2022-07-19 11:05:00,51.35,51.43,51.33,51.39,218104.0,45.6516,45.7228,45.6339,45.6872,218104.0
2022-07-19 11:10:00,51.39,51.41,51.25,51.26,115761.0,45.6872,45.705,45.5627,45.5716,115761.0
2022-07-19 11:15:00,51.26,51.35,51.25,51.28,157518.0,45.5716,45.6516,45.5627,45.5894,157518.0
2022-07-19 11:20:00,51.28,51.3,51.23,51.28,144556.0,45.5894,45.6072,45.545,45.5894,144556.0
2022-07-19 11:25:00,51.29,51.35,51.21,51.34,151984.0,45.5983,45.6516,45.5272,45.6428,151984.0
2022-07-19 11:30:00,51.34,51.37,51.25,51.28,128900.0,45.6428,45.6694,45.5627,45.5894,128900.0
2022-07-19 11:35:00,51.27,51.39,51.26,51.29,158789.0,45.5805,45.6872,45.5716,45.5983,158789.0
2022-07-19 11:40:00,51.29,51.3,51.21,51.23,134786.0,45.5983,45.6072,45.5272,45.545,134786.0
2022-07-19 11:45:00,51.23,51.31,51.2,51.29,133843.0,45.545,45.6161,45.5183,45.5983,133843.0
2022-07-19 11:50:00,51.29,51.33,51.24,51.31,120378.0,45.5983,45.6339,45.5539,45.6161,120378.0
2022-07-19 11:55:00,51.3,51.4,51.3,51.39,95559.0,45.6072,45.6961,45.6072,45.6872,95559.0
2022-07-19 12:00:00,51.4,51.4,51.3,51.32,97841.0,45.6961,45.6961,45.6072,45.625,97841.0
2022-07-19 12:05:00,51.33,51.34,51.25,51.27,95572.0,45.6339,45.6428,45.5627,45.5805,95572.0
2022-07-19 12:10:00,51.28,51.34,51.27,51.3,113079.0,45.5894,45.6428,45.5805,45.6072,113079.0
2022-07-19 12:15:00,51.3,51.31,51.23,51.31,101613.0,45.6072,45.6161,45.545,45.6161,101613.0
2022-07-19 12:20:00,51.31,51.38,51.3,51.36,94751.0,45.6161,45.6783,45.6072,45.6605,94751.0
2022-07-19 12:25:00,51.37,51.47,51.35,51.38,157113.0,45.6694,45.7583,45.6516,45.6783,157113.0
2022-07-19 12:30:00,51.38,51.52,51.36,51.5,196822.0,45.6783,45.8028,45.6605,45.785,196822.0
2022-07-19 12:35:00,51.51,51.52,51.4,51.48,134400.0,45.7939,45.8028,45.6961,45.7672,134400.0
2022-07-19 12:40:00,51.48,51.51,51.46,51.46,130053.0,45.7672,45.7939,45.7494,45.7494,130053.0
2022-07-19 12:45:00,51.47,51.47,51.38,51.39,183727.0,45.7583,45.7583,45.6783,45.6872,183727.0
2022-07-19 12:50:00,51.39,51.44,51.34,51.41,132856.0,45.6872,45.7317,45.6428,45.705,132856.0
2022-07-19 12:55:00,51.41,51.47,51.38,51.46,58028.0,45.705,45.7583,45.6783,45.7494,58028.0
2022-07-19 13:00:00,51.46,51.5,51.38,51.41,128851.0,45.7494,45.785,45.6783,45.705,128851.0
2022-07-19 13:05:00,51.41,51.43,51.36,51.39,112196.0,45.705,45.7228,45.6605,45.6872,112196.0
2022-07-19 13:10:00,51.39,51.43,51.34,51.36,133002.0,45.6872,45.7228,45.6428,45.6605,133002.0
2022-07-19 13:15:00,51.36,51.47,51.35,51.44,184168.0,45.6605,45.7583,45.6516,45.7317,184168.0
2022-07-19 13:20:00,51.45,51.66,51.44,51.65,319157.0,45.7405,45.9272,45.7317,45.9184,319157.0
2022-07-19 13:25:00,51.66,51.78,51.54,51.78,245329.0,45.9272,46.0339,45.8206,46.0339,245329.0
2022-07-19 13:30:00,51.77,51.82,51.74,51.81,168416.0,46.025,46.0695,45.9984,46.0606,168416.0
2022-07-19 13:35:00,51.81,51.95,51.73,51.94,246524.0,46.0606,46.1851,45.9895,46.1762,246524.0
2022-07-19 13:40:00,51.93,52.02,51.92,51.94,426103.0,46.1673,46.2473,46.1584,46.1762,426103.0
2022-07-19 13:45:00,51.94,52.04,51.82,51.95,268073.0,46.1762,46.2651,46.0695,46.1851,268073.0
2022-07-19 13:50:00,51.95,51.97,51.89,51.97,170976.0,46.1851,46.2028,46.1317,46.2028,170976.0
2022-07-19 13:55:00,51.97,52.08,51.96,52.06,198290.0,46.2028,46.3006,46.194,46.2829,198290.0
2022-07-19 14:00:00,52.06,52.13,52.04,52.13,203939.0,46.2829,46.3451,46.2651,46.3451,203939.0
2022-07-19 14:05:00,52.13,52.22,52.09,52.22,242419.0,46.3451,46.4251,46.3095,46.4251,242419.0
2022-07-19 14:10:00,52.22,52.25,52.1,52.13,254369.0,46.4251,46.4518,46.3184,46.3451,254369.0
2022-07-19 14:15:00,52.13,52.2,52.08,52.18,162152.0,46.3451,46.4073,46.3006,46.3895,162152.0
2022-07-19 14:20:00,52.18,52.18,52.12,52.13,145713.0,46.3895,46.3895,46.3362,46.3451,145713.0
2022-07-19 14:25:00,52.14,52.14,52.0,52.02,171078.0,46.354,46.354,46.2295,46.2473,171078.0
2022-07-19 14:30:00,52.02,52.06,51.98,52.01,157788.0,46.2473,46.2829,46.2117,46.2384,157788.0
2022-07-19 14:35:00,52.01,52.09,51.98,52.05,282548.0,46.2384,46.3095,46.2117,46.274,282548.0
2022-07-19 14:40:00,52.05,52.05,51.96,52.05,155918.0,46.274,46.274,46.194,46.274,155918.0
2022-07-19 14:45:00,52.05,52.08,51.9,52.08,196906.0,46.274,46.3006,46.1406,46.3006,196906.0
2022-07-19 14:50:00,52.08,52.08,51.99,52.05,183727.0,46.3006,46.3006,46.2206,46.274,183727.0
2022-07-19 14:55:00,52.05,52.05,51.93,52.01,250871.0,46.274,46.274,46.1673,46.2384,250871.0
2022-07-19 15:00:00,52.01,52.02,51.95,51.97,253999.0,46.2384,46.2473,46.1851,46.2028,253999.0
2022-07-19 15:05:00,51.97,52.15,51.96,52.14,614339.0,46.2028,46.3629,46.194,46.354,614339.0
2022-07-19 15:10:00,52.13,52.18,52.08,52.17,270967.0,46.3451,46.3895,46.3006,46.3806,270967.0
2022-07-19 15:15:00,52.17,52.29,52.15,52.23,313206.0,46.3806,46.4873,46.3629,46.434,313206.0
2022-07-19 15:20:00,52.23,52.27,52.21,52.25,245745.0,46.434,46.4696,46.4162,46.4518,245745.0
2022-07-19 15:25:00,52.25,52.35,52.24,52.27,434412.0,46.4518,46.5407,46.4429,46.4696,434412.0
2022-07-19 15:30:00,52.27,52.31,52.19,52.19,342852.0,46.4696,46.5051,46.3984,46.3984,342852.0
2022-07-19 15:35:00,52.2,52.29,52.19,52.28,331034.0,46.4073,46.4873,46.3984,46.4784,331034.0
2022-07-19 15:40:00,52.29,52.41,52.28,52.4,409896.0,46.4873,46.594,46.4784,46.5851,409896.0
2022-07-19 15:45:00,52.4,52.41,52.27,52.28,632131.0,46.5851,46.594,46.4696,46.4784,632131.0
2022-07-19 15:50:00,52.28,52.33,52.16,52.18,938709.0,46.4784,46.5229,46.3718,46.3895,938709.0
2022-07-19 15:55:00,52.18,52.21,52.06,52.13,1498147.0,46.3895,46.4162,46.2829,46.3451,1498147.0
2022-07-20 09:30:00,51.5,51.91,51.45,51.79,686796.0,45.785,46.1495,45.7405,46.0428,686796.0
2022-07-20 09:35:00,51.81,51.94,51.73,51.91,354687.0,46.0606,46.1762,45.9895,46.1495,354687.0
2022-07-20 09:40:00,51.91,51.91,51.67,51.8,336095.0,46.1495,46.1495,45.9361,46.0517,336095.0
2022-07-20 09:45:00,51.81,51.84,51.48,51.65,244602.0,46.0606,46.0873,45.7672,45.9184,244602.0
2022-07-20 09:50:00,51.65,51.92,51.56,51.84,244607.0,45.9184,46.1584,45.8383,46.0873,244607.0
2022-07-20 09:55:00,51.84,51.85,51.68,51.72,174125.0,46.0873,46.0962,45.945,45.9806,174125.0
2022-07-20 10:00:00,51.73,51.74,51.51,51.66,157212.0,45.9895,45.9984,45.7939,45.9272,157212.0
2022-07-20 10:05:00,51.67,51.71,51.5,51.71,287030.0,45.9361,45.9717,45.785,45.9717,287030.0
2022-07-20 10:10:00,51.71,51.74,51.62,51.74,134785.0,45.9717,45.9984,45.8917,45.9984,134785.0
2022-07-20 10:15:00,51.74,51.88,51.65,51.85,153483.0,45.9984,46.1228,45.9184,46.0962,153483.0
2022-07-20 10:20:00,51.85,51.91,51.75,51.9,127497.0,46.0962,46.1495,46.0073,46.1406,127497.0
2022-07-20 10:25:00,51.89,52.03,51.88,52.03,211701.0,46.1317,46.2562,46.1228,46.2562,211701.0
2022-07-20 10:30:00,52.04,52.22,51.98,52.19,278014.0,46.2651,46.4251,46.2117,46.3984,278014.0
2022-07-20 10:35:00,52.19,52.3,52.14,52.18,134941.0,46.3984,46.4962,46.354,46.3895,134941.0
2022-07-20 10:40:00,52.17,52.17,51.97,52.06,173067.0,46.3806,46.3806,46.2028,46.2829,173067.0
2022-07-20 10:45:00,52.06,52.13,51.99,52.05,138092.0,46.2829,46.3451,46.2206,46.274,138092.0
2022-07-20 10:50:00,52.05,52.29,52.02,52.25,224165.0,46.274,46.4873,46.2473,46.4518,224165.0
2022-07-20 10:55:00,52.26,52.31,52.1,52.15,270042.0,46.4607,46.5051,46.3184,46.3629,270042.0
2022-07-20 11:00:00,52.15,52.16,51.88,51.89,237018.0,46.3629,46.3718,46.1228,46.1317,237018.0
2022-07-20 11:05:00,51.9,52.04,51.89,52.02,124515.0,46.1406,46.2651,46.1317,46.2473,124515.0
2022-07-20 11:10:00,52.02,52.04,51.98,52.02,116371.0,46.2473,46.2651,46.2117,46.2473,116371.0
2022-07-20 11:15:00,52.02,52.11,52.0,52.01,133823.0,46.2473,46.3273,46.2295,46.2384,133823.0
2022-07-20 11:20:00,52.01,52.04,51.85,51.86,221913.0,46.2384,46.2651,46.0962,46.105,221913.0
2022-07-20 11:25:00,51.85,51.98,51.83,51.96,135885.0,46.0962,46.2117,46.0784,46.194,135885.0
2022-07-20 11:30:00,51.96,52.06,51.93,52.04,111089.0,46.194,46.2829,46.1673,46.2651,111089.0
2022-07-20 11:35:00,52.04,52.06,51.86,51.91,163036.0,46.2651,46.2829,46.105,46.1495,163036.0
2022-07-20 11:40:00,51.9,51.97,51.86,51.97,97629.0,46.1406,46.2028,46.105,46.2028,97629.0
2022-07-20 11:45:00,51.97,52.05,51.95,52.04,88920.0,46.2028,46.274,46.1851,46.2651,88920.0
2022-07-20 11:50:00,52.04,52.16,52.04,52.15,254727.0,46.2651,46.3718,46.2651,46.3629,254727.0
2022-07-20 11:55:00,52.14,52.19,52.11,52.15,80939.0,46.354,46.3984,46.3273,46.3629,80939.0
2022-07-20 12:00:00,52.14,52.15,52.07,52.09,106134.0,46.354,46.3629,46.2917,46.3095,106134.0
2022-07-20 12:05:00,52.08,52.25,52.05,52.24,102292.0,46.3006,46.4518,46.274,46.4429,102292.0
2022-07-20 12:10:00,52.23,52.3,52.22,52.28,112472.0,46.434,46.4962,46.4251,46.4784,112472.0
2022-07-20 12:15:00,52.28,52.28,52.19,52.26,191954.0,46.4784,46.4784,46.3984,46.4607,191954.0
2022-07-20 12:20:00,52.27,52.27,52.2,52.25,77622.0,46.4696,46.4696,46.4073,46.4518,77622.0
2022-07-20 12:25:00,52.25,52.25,52.07,52.07,121756.0,46.4518,46.4518,46.2917,46.2917,121756.0
2022-07-20 12:30:00,52.07,52.12,52.05,52.1,91550.0,46.2917,46.3362,46.274,46.3184,91550.0
2022-07-20 12:35:00,52.11,52.11,52.03,52.07,106615.0,46.3273,46.3273,46.2562,46.2917,106615.0
2022-07-20 12:40:00,52.06,52.1,51.84,51.87,164579.0,46.2829,46.3184,46.0873,46.1139,164579.0
2022-07-20 12:45:00,51.87,51.88,51.64,51.67,260238.0,46.1139,46.1228,45.9095,45.9361,260238.0
2022-07-20 12:50:00,51.67,51.87,51.63,51.85,248324.0,45.9361,46.1139,45.9006,46.0962,248324.0
2022-07-20 12:55:00,51.84,51.92,51.81,51.9,159433.0,46.0873,46.1584,46.0606,46.1406,159433.0
2022-07-20 13:00:00,51.89,51.93,51.75,51.78,139215.0,46.1317,46.1673,46.0073,46.0339,139215.0
2022-07-20 13:05:00,51.78,51.87,51.69,51.76,131224.0,46.0339,46.1139,45.9539,46.0161,131224.0
2022-07-20 13:10:00,51.76,51.76,51.6,51.65,244510.0,46.0161,46.0161,45.8739,45.9184,244510.0
2022-07-20 13:15:00,51.65,51.93,51.62,51.91,198780.0,45.9184,46.1673,45.8917,46.1495,198780.0
2022-07-20 13:20:00,51.91,51.92,51.8,51.84,84567.0,46.1495,46.1584,46.0517,46.0873,84567.0
2022-07-20 13:25:00,51.85,52.01,51.83,52.0,155588.0,46.0962,46.2384,46.0784,46.2295,155588.0
2022-07-20 13:30:00,52.0,52.07,51.94,52.05,223372.0,46.2295,46.2917,46.1762,46.274,223372.0
2022-07-20 13:35:00,52.04,52.05,51.92,52.01,117136.0,46.2651,46.274,46.1584,46.2384,117136.0
2022-07-20 13:40:00,52.01,52.05,51.94,52.02,132854.0,46.2384,46.274,46.1762,46.2473,132854.0
2022-07-20 13:45:00,52.02,52.06,51.93,51.94,99373.0,46.2473,46.2829,46.1673,46.1762,99373.0
2022-07-20 13:50:00,51.93,51.98,51.91,51.95,84904.0,46.1673,46.2117,46.1495,46.1851,84904.0
2022-07-20 13:55:00,51.95,51.96,51.8,51.84,175678.0,46.1851,46.194,46.0517,46.0873,175678.0
2022-07-20 14:00:00,51.85,52.0,51.83,51.99,160857.0,46.0962,46.2295,46.0784,46.2206,160857.0
2022-07-20 14:05:00,52.0,52.01,51.92,51.97,83607.0,46.2295,46.2384,46.1584,46.2028,83607.0
2022-07-20 14:10:00,51.98,51.98,51.87,51.95,105530.0,46.2117,46.2117,46.1139,46.1851,105530.0
2022-07-20 14:15:00,51.96,51.99,51.89,51.99,112924.0,46.194,46.2206,46.1317,46.2206,112924.0
2022-07-20 14:20:00,51.99,52.11,51.98,52.1,143103.0,46.2206,46.3273,46.2117,46.3184,143103.0
2022-07-20 14:25:00,52.1,52.17,52.09,52.14,139866.0,46.3184,46.3806,46.3095,46.354,139866.0
2022-07-20 14:30:00,52.15,52.21,52.1,52.21,159855.0,46.3629,46.4162,46.3184,46.4162,159855.0
2022-07-20 14:35:00,52.2,52.24,52.17,52.23,102537.0,46.4073,46.4429,46.3806,46.434,102537.0
2022-07-20 14:40:00,52.24,52.24,52.15,52.19,105447.0,46.4429,46.4429,46.3629,46.3984,105447.0
2022-07-20 14:45:00,52.19,52.22,52.16,52.2,85949.0,46.3984,46.4251,46.3718,46.4073,85949.0
2022-07-20 14:50:00,52.2,52.21,52.07,52.07,104819.0,46.4073,46.4162,46.2917,46.2917,104819.0
2022-07-20 14:55:00,52.08,52.19,52.05,52.16,106158.0,46.3006,46.3984,46.274,46.3718,106158.0
2022-07-20 15:00:00,52.16,52.25,52.13,52.24,116283.0,46.3718,46.4518,46.3451,46.4429,116283.0
2022-07-20 15:05:00,52.25,52.26,52.21,52.24,144976.0,46.4518,46.4607,46.4162,46.4429,144976.0
2022-07-20 15:10:00,52.23,52.3,52.23,52.3,125645.0,46.434,46.4962,46.434,46.4962,125645.0
2022-07-20 15:15:00,52.3,52.3,52.23,52.29,156154.0,46.4962,46.4962,46.434,46.4873,156154.0
2022-07-20 15:20:00,52.29,52.3,52.22,52.27,161245.0,46.4873,46.4962,46.4251,46.4696,161245.0
2022-07-20 15:25:00,52.27,52.32,52.26,52.3,154135.0,46.4696,46.514,46.4607,46.4962,154135.0
2022-07-20 15:30:00,52.3,52.33,52.19,52.19,192905.0,46.4962,46.5229,46.3984,46.3984,192905.0
2022-07-20 15:35:00,52.19,52.24,52.17,52.19,167364.0,46.3984,46.4429,46.3806,46.3984,167364.0
2022-07-20 15:40:00,52.19,52.29,52.17,52.23,190856.0,46.3984,46.4873,46.3806,46.434,190856.0
2022-07-20 15:45:00,52.23,52.37,52.22,52.29,370061.0,46.434,46.5585,46.4251,46.4873,370061.0
2022-07-20 15:50:00,52.29,52.38,52.28,52.36,582372.0,46.4873,46.5673,46.4784,46.5496,582372.0
2022-07-20 15:55:00,52.36,52.44,52.35,52.42,1150016.0,46.5496,46.6207,46.5407,46.6029,1150016.0
2022-07-21 09:30:00,52.11,52.25,51.91,52.04,627055.0,46.3273,46.4518,46.1495,46.2651,627055.0
2022-07-21 09:35:00,52.04,52.35,51.99,52.28,300112.0,46.2651,46.5407,46.2206,46.4784,300112.0
2022-07-21 09:40:00,52.28,52.44,52.16,52.25,302647.0,46.4784,46.6207,46.3718,46.4518,302647.0
2022-07-21 09:45:00,52.25,52.4,52.09,52.18,195513.0,46.4518,46.5851,46.3095,46.3895,195513.0
2022-07-21 09:50:00,52.17,52.45,52.12,52.43,239303.0,46.3806,46.6296,46.3362,46.6118,239303.0
2022-07-21 09:55:00,52.43,52.46,52.32,52.35,146463.0,46.6118,46.6385,46.514,46.5407,146463.0
2022-07-21 10:00:00,52.35,52.36,51.92,51.93,290589.0,46.5407,46.5496,46.1584,46.1673,290589.0
2022-07-21 10:05:00,51.92,52.13,51.86,52.07,336635.0,46.1584,46.3451,46.105,46.2917,336635.0
2022-07-21 10:10:00,52.08,52.13,51.8,51.84,176648.0,46.3006,46.3451,46.0517,46.0873,176648.0
2022-07-21 10:15:00,51.83,52.12,51.81,52.08,178684.0,46.0784,46.3362,46.0606,46.3006,178684.0
2022-07-21 10:20:00,52.09,52.13,51.92,51.94,130891.0,46.3095,46.3451,46.1584,46.1762,130891.0
2022-07-21 10:25:00,51.95,51.97,51.8,51.8,126572.0,46.1851,46.2028,46.0517,46.0517,126572.0
2022-07-21 10:30:00,51.8,51.93,51.79,51.81,278200.0,46.0517,46.1673,46.0428,46.0606,278200.0
2022-07-21 10:35:00,51.82,52.0,51.79,52.0,270105.0,46.0695,46.2295,46.0428,46.2295,270105.0
2022-07-21 10:40:00,52.0,52.16,51.94,52.14,108466.0,46.2295,46.3718,46.1762,46.354,108466.0
2022-07-21 10:45:00,52.14,52.21,52.12,52.19,111775.0,46.354,46.4162,46.3362,46.3984,111775.0
2022-07-21 10:50:00,52.19,52.32,52.19,52.29,116706.0,46.3984,46.514,46.3984,46.4873,116706.0
2022-07-21 10:55:00,52.3,52.34,52.21,52.24,102006.0,46.4962,46.5318,46.4162,46.4429,102006.0
2022-07-21 11:00:00,52.23,52.24,52.05,52.09,91241.0,46.434,46.4429,46.274,46.3095,91241.0
2022-07-21 11:05:00,52.09,52.1,51.96,52.01,108579.0,46.3095,46.3184,46.194,46.2384,108579.0
2022-07-21 11:10:00,52.02,52.04,51.93,51.97,66662.0,46.2473,46.2651,46.1673,46.2028,66662.0
2022-07-21 11:15:00,51.98,52.04,51.9,51.99,108893.0,46.2117,46.2651,46.1406,46.2206,108893.0
2022-07-21 11:20:00,51.99,52.02,51.83,51.83,117769.0,46.2206,46.2473,46.0784,46.0784,117769.0
2022-07-21 11:25:00,51.83,51.95,51.82,51.91,167430.0,46.0784,46.1851,46.0695,46.1495,167430.0
2022-07-21 11:30:00,51.92,52.13,51.86,52.12,266953.0,46.1584,46.3451,46.105,46.3362,266953.0
2022-07-21 11:35:00,52.12,52.2,52.11,52.13,130925.0,46.3362,46.4073,46.3273,46.3451,130925.0
2022-07-21 11:40:00,52.13,52.18,52.1,52.11,98569.0,46.3451,46.3895,46.3184,46.3273,98569.0
2022-07-21 11:45:00,52.11,52.17,52.09,52.14,70204.0,46.3273,46.3806,46.3095,46.354,70204.0
2022-07-21 11:50:00,52.14,52.17,52.1,52.11,59378.0,46.354,46.3806,46.3184,46.3273,59378.0
2022-07-21 11:55:00,52.11,52.15,52.1,52.12,38763.0,46.3273,46.3629,46.3184,46.3362,38763.0
2022-07-21 12:00:00,52.11,52.25,52.06,52.23,124012.0,46.3273,46.4518,46.2829,46.434,124012.0
2022-07-21 12:05:00,52.23,52.38,52.21,52.37,119187.0,46.434,46.5673,46.4162,46.5585,119187.0
2022-07-21 12:10:00,52.38,52.42,52.29,52.34,100945.0,46.5673,46.6029,46.4873,46.5318,100945.0
2022-07-21 12:15:00,52.33,52.35,52.24,52.3,79813.0,46.5229,46.5407,46.4429,46.4962,79813.0
2022-07-21 12:20:00,52.3,52.31,52.23,52.3,55458.0,46.4962,46.5051,46.434,46.4962,55458.0
2022-07-21 12:25:00,52.3,52.41,52.27,52.39,95691.0,46.4962,46.594,46.4696,46.5762,95691.0
2022-07-21 12:30:00,52.4,52.44,52.38,52.39,69634.0,46.5851,46.6207,46.5673,46.5762,69634.0
2022-07-21 12:35:00,52.39,52.44,52.37,52.41,45913.0,46.5762,46.6207,46.5585,46.594,45913.0
2022-07-21 12:40:00,52.42,52.43,52.36,52.38,55162.0,46.6029,46.6118,46.5496,46.5673,55162.0
2022-07-21 12:45:00,52.37,52.41,52.34,52.38,52680.0,46.5585,46.594,46.5318,46.5673,52680.0
2022-07-21 12:50:00,52.38,52.48,52.37,52.45,111340.0,46.5673,46.6562,46.5585,46.6296,111340.0
2022-07-21 12:55:00,52.45,52.48,52.44,52.46,104940.0,46.6296,46.6562,46.6207,46.6385,104940.0
2022-07-21 13:00:00,52.45,52.46,52.31,52.37,212826.0,46.6296,46.6385,46.5051,46.5585,212826.0
2022-07-21 13:05:00,52.37,52.45,52.35,52.36,98271.0,46.5585,46.6296,46.5407,46.5496,98271.0
2022-07-21 13:10:00,52.35,52.38,52.27,52.29,92793.0,46.5407,46.5673,46.4696,46.4873,92793.0
2022-07-21 13:15:00,52.29,52.4,52.27,52.34,116910.0,46.4873,46.5851,46.4696,46.5318,116910.0
2022-07-21 13:20:00,52.33,52.37,52.25,52.25,100780.0,46.5229,46.5585,46.4518,46.4518,100780.0
2022-07-21 13:25:00,52.25,52.27,52.15,52.26,186569.0,46.4518,46.4696,46.3629,46.4607,186569.0
2022-07-21 13:30:00,52.26,52.27,52.11,52.14,151236.0,46.4607,46.4696,46.3273,46.354,151236.0
2022-07-21 13:35:00,52.14,52.22,52.11,52.2,84828.0,46.354,46.4251,46.3273,46.4073,84828.0
2022-07-21 13:40:00,52.2,52.28,52.19,52.27,73222.0,46.4073,46.4784,46.3984,46.4696,73222.0
2022-07-21 13:45:00,52.27,52.27,52.13,52.16,67060.0,46.4696,46.4696,46.3451,46.3718,67060.0
2022-07-21 13:50:00,52.16,52.17,52.06,52.07,71746.0,46.3718,46.3806,46.2829,46.2917,71746.0
2022-07-21 13:55:00,52.06,52.15,52.04,52.15,112147.0,46.2829,46.3629,46.2651,46.3629,112147.0
2022-07-21 14:00:00,52.15,52.17,52.07,52.11,87724.0,46.3629,46.3806,46.2917,46.3273,87724.0
2022-07-21 14:05:00,52.11,52.15,52.02,52.03,95002.0,46.3273,46.3629,46.2473,46.2562,95002.0
2022-07-21 14:10:00,52.03,52.03,51.94,52.01,255339.0,46.2562,46.2562,46.1762,46.2384,255339.0
2022-07-21 14:15:00,52.02,52.04,51.93,52.01,141212.0,46.2473,46.2651,46.1673,46.2384,141212.0
2022-07-21 14:20:00,52.0,52.15,51.98,52.13,424555.0,46.2295,46.3629,46.2117,46.3451,424555.0
2022-07-21 14:25:00,52.12,52.13,52.07,52.13,104996.0,46.3362,46.3451,46.2917,46.3451,104996.0
2022-07-21 14:30:00,52.13,52.13,51.99,52.01,84236.0,46.3451,46.3451,46.2206,46.2384,84236.0
2022-07-21 14:35:00,52.0,52.08,51.95,52.08,113426.0,46.2295,46.3006,46.1851,46.3006,113426.0
2022-07-21 14:40:00,52.08,52.12,52.02,52.03,70434.0,46.3006,46.3362,46.2473,46.2562,70434.0
2022-07-21 14:45:00,52.02,52.12,52.01,52.12,74071.0,46.2473,46.3362,46.2384,46.3362,74071.0
2022-07-21 14:50:00,52.1,52.13,52.03,52.08,66866.0,46.3184,46.3451,46.2562,46.3006,66866.0
2022-07-21 14:55:00,52.09,52.19,52.08,52.15,93670.0,46.3095,46.3984,46.3006,46.3629,93670.0
2022-07-21 15:00:00,52.15,52.27,52.14,52.26,137614.0,46.3629,46.4696,46.354,46.4607,137614.0
2022-07-21 15:05:00,52.27,52.39,52.24,52.38,130764.0,46.4696,46.5762,46.4429,46.5673,130764.0
2022-07-21 15:10:00,52.39,52.39,52.31,52.34,88381.0,46.5762,46.5762,46.5051,46.5318,88381.0
2022-07-21 15:15:00,52.35,52.49,52.34,52.48,147894.0,46.5407,46.6651,46.5318,46.6562,147894.0
2022-07-21 15:20:00,52.48,52.49,52.37,52.37,137462.0,46.6562,46.6651,46.5585,46.5585,137462.0
2022-07-21 15:25:00,52.38,52.44,52.37,52.41,153565.0,46.5673,46.6207,46.5585,46.594,153565.0
2022-07-21 15:30:00,52.41,52.41,52.33,52.4,150796.0,46.594,46.594,46.5229,46.5851,150796.0
2022-07-21 15:35:00,52.39,52.49,52.39,52.43,200585.0,46.5762,46.6651,46.5762,46.6118,200585.0
2022-07-21 15:40:00,52.44,52.49,52.42,52.45,191566.0,46.6207,46.6651,46.6029,46.6296,191566.0
2022-07-21 15:45:00,52.45,52.5,52.44,52.49,232716.0,46.6296,46.674,46.6207,46.6651,232716.0
2022-07-21 15:50:00,52.48,52.6,52.48,52.58,643076.0,46.6562,46.7629,46.6562,46.7451,643076.0
2022-07-21 15:55:00,52.58,52.63,52.54,52.59,914444.0,46.7451,46.7896,46.7096,46.754,914444.0
2022-07-22 09:30:00,52.52,53.02,52.49,52.68,440129.0,46.6918,47.1363,46.6651,46.8341,440129.0
2022-07-22 09:35:00,52.71,52.98,52.58,52.94,233270.0,46.8607,47.1008,46.7451,47.0652,233270.0
2022-07-22 09:40:00,52.94,52.94,52.76,52.8,185314.0,47.0652,47.0652,46.9052,46.9407,185314.0
2022-07-22 09:45:00,52.8,52.83,52.34,52.4,294652.0,46.9407,46.9674,46.5318,46.5851,294652.0
2022-07-22 09:50:00,52.39,52.44,52.17,52.22,254165.0,46.5762,46.6207,46.3806,46.4251,254165.0
2022-07-22 09:55:00,52.21,52.27,52.12,52.19,264202.0,46.4162,46.4696,46.3362,46.3984,264202.0
2022-07-22 10:00:00,52.19,52.27,52.02,52.17,214843.0,46.3984,46.4696,46.2473,46.3806,214843.0
2022-07-22 10:05:00,52.18,52.2,51.94,51.99,327707.0,46.3895,46.4073,46.1762,46.2206,327707.0
2022-07-22 10:10:00,51.99,52.32,51.98,52.29,166694.0,46.2206,46.514,46.2117,46.4873,166694.0
2022-07-22 10:15:00,52.29,52.37,52.27,52.34,94516.0,46.4873,46.5585,46.4696,46.5318,94516.0
2022-07-22 10:20:00,52.34,52.4,52.18,52.26,130762.0,46.5318,46.5851,46.3895,46.4607,130762.0
2022-07-22 10:25:00,52.25,52.25,52.1,52.24,109382.0,46.4518,46.4518,46.3184,46.4429,109382.0
2022-07-22 10:30:00,52.23,52.3,52.2,52.26,82870.0,46.434,46.4962,46.4073,46.4607,82870.0
2022-07-22 10:35:00,52.27,52.32,52.23,52.29,76927.0,46.4696,46.514,46.434,46.4873,76927.0
2022-07-22 10:40:00,52.29,52.34,52.22,52.28,93926.0,46.4873,46.5318,46.4251,46.4784,93926.0
2022-07-22 10:45:00,52.28,52.34,52.26,52.33,99537.0,46.4784,46.5318,46.4607,46.5229,99537.0
2022-07-22 10:50:00,52.33,52.44,52.33,52.4,115786.0,46.5229,46.6207,46.5229,46.5851,115786.0
2022-07-22 10:55:00,52.4,52.46,52.35,52.41,238340.0,46.5851,46.6385,46.5407,46.594,238340.0
2022-07-22 11:00:00,52.41,52.43,52.26,52.29,158732.0,46.594,46.6118,46.4607,46.4873,158732.0
2022-07-22 11:05:00,52.28,52.33,52.17,52.24,181160.0,46.4784,46.5229,46.3806,46.4429,181160.0
2022-07-22 11:10:00,52.23,52.34,52.21,52.31,132624.0,46.434,46.5318,46.4162,46.5051,132624.0
2022-07-22 11:15:00,52.32,52.32,52.17,52.27,94403.0,46.514,46.514,46.3806,46.4696,94403.0
2022-07-22 11:20:00,52.27,52.27,52.13,52.13,95862.0,46.4696,46.4696,46.3451,46.3451,95862.0
2022-07-22 11:25:00,52.13,52.19,52.09,52.11,94369.0,46.3451,46.3984,46.3095,46.3273,94369.0
2022-07-22 11:30:00,52.11,52.15,51.98,52.01,152148.0,46.3273,46.3629,46.2117,46.2384,152148.0
2022-07-22 11:35:00,52.01,52.06,51.94,51.95,125374.0,46.2384,46.2829,46.1762,46.1851,125374.0
2022-07-22 11:40:00,51.95,51.98,51.85,51.91,152256.0,46.1851,46.2117,46.0962,46.1495,152256.0
2022-07-22 11:45:00,51.91,51.98,51.87,51.96,130011.0,46.1495,46.2117,46.1139,46.194,130011.0
2022-07-22 11:50:00,51.96,52.0,51.93,51.98,94780.0,46.194,46.2295,46.1673,46.2117,94780.0
2022-07-22 11:55:00,51.98,52.04,51.92,52.03,115947.0,46.2117,46.2651,46.1584,46.2562,115947.0
2022-07-22 12:00:00,52.03,52.09,51.98,52.0,70375.0,46.2562,46.3095,46.2117,46.2295,70375.0
2022-07-22 12:05:00,52.01,52.02,51.93,51.95,86066.0,46.2384,46.2473,46.1673,46.1851,86066.0
2022-07-22 12:10:00,51.95,52.02,51.91,51.94,139463.0,46.1851,46.2473,46.1495,46.1762,139463.0
2022-07-22 12:15:00,51.94,52.03,51.93,51.95,111743.0,46.1762,46.2562,46.1673,46.1851,111743.0
2022-07-22 12:20:00,51.95,51.98,51.86,51.87,88321.0,46.1851,46.2117,46.105,46.1139,88321.0
2022-07-22 12:25:00,51.87,51.91,51.8,51.88,163995.0,46.1139,46.1495,46.0517,46.1228,163995.0
2022-07-22 12:30:00,51.88,52.06,51.87,52.03,114013.0,46.1228,46.2829,46.1139,46.2562,114013.0
2022-07-22 12:35:00,52.02,52.03,51.85,51.88,134913.0,46.2473,46.2562,46.0962,46.1228,134913.0
2022-07-22 12:40:00,51.88,51.95,51.84,51.85,66141.0,46.1228,46.1851,46.0873,46.0962,66141.0
2022-07-22 12:45:00,51.85,51.97,51.83,51.92,91360.0,46.0962,46.2028,46.0784,46.1584,91360.0
2022-07-22 12:50:00,51.91,51.96,51.91,51.93,55678.0,46.1495,46.194,46.1495,46.1673,55678.0
2022-07-22 12:55:00,51.93,51.95,51.85,51.86,43054.0,46.1673,46.1851,46.0962,46.105,43054.0
2022-07-22 13:00:00,51.86,51.87,51.7,51.71,235294.0,46.105,46.1139,45.9628,45.9717,235294.0
2022-07-22 13:05:00,51.7,51.76,51.7,51.76,136547.0,45.9628,46.0161,45.9628,46.0161,136547.0
2022-07-22 13:10:00,51.76,51.76,51.62,51.66,189341.0,46.0161,46.0161,45.8917,45.9272,189341.0
2022-07-22 13:15:00,51.67,51.72,51.59,51.61,99240.0,45.9361,45.9806,45.865,45.8828,99240.0
2022-07-22 13:20:00,51.61,51.66,51.57,51.58,83119.0,45.8828,45.9272,45.8472,45.8561,83119.0
2022-07-22 13:25:00,51.58,51.66,51.53,51.64,128051.0,45.8561,45.9272,45.8117,45.9095,128051.0
2022-07-22 13:30:00,51.62,51.66,51.55,51.57,134906.0,45.8917,45.9272,45.8294,45.8472,134906.0
2022-07-22 13:35:00,51.57,51.65,51.49,51.63,161318.0,45.8472,45.9184,45.7761,45.9006,161318.0
2022-07-22 13:40:00,51.64,51.7,51.57,51.68,64508.0,45.9095,45.9628,45.8472,45.945,64508.0
2022-07-22 13:45:00,51.68,51.76,51.63,51.74,118210.0,45.945,46.0161,45.9006,45.9984,118210.0
2022-07-22 13:50:00,51.73,51.75,51.68,51.72,69668.0,45.9895,46.0073,45.945,45.9806,69668.0
2022-07-22 13:55:00,51.73,51.81,51.71,51.76,94804.0,45.9895,46.0606,45.9717,46.0161,94804.0
2022-07-22 14:00:00,51.77,51.78,51.66,51.69,80258.0,46.025,46.0339,45.9272,45.9539,80258.0
2022-07-22 14:05:00,51.69,51.71,51.63,51.66,75882.0,45.9539,45.9717,45.9006,45.9272,75882.0
2022-07-22 14:10:00,51.66,51.66,51.61,51.65,50208.0,45.9272,45.9272,45.8828,45.9184,50208.0
2022-07-22 14:15:00,51.65,51.77,51.64,51.75,91901.0,45.9184,46.025,45.9095,46.0073,91901.0
2022-07-22 14:20:00,51.74,51.75,51.66,51.66,73215.0,45.9984,46.0073,45.9272,45.9272,73215.0
2022-07-22 14:25:00,51.66,51.83,51.63,51.76,233787.0,45.9272,46.0784,45.9006,46.0161,233787.0
2022-07-22 14:30:00,51.75,51.9,51.71,51.85,151227.0,46.0073,46.1406,45.9717,46.0962,151227.0
2022-07-22 14:35:00,51.86,51.9,51.81,51.86,131135.0,46.105,46.1406,46.0606,46.105,131135.0
2022-07-22 14:40:00,51.86,51.86,51.76,51.8,67693.0,46.105,46.105,46.0161,46.0517,67693.0
2022-07-22 14:45:00,51.79,51.87,51.76,51.78,123737.0,46.0428,46.1139,46.0161,46.0339,123737.0
2022-07-22 14:50:00,51.78,51.85,51.76,51.81,54048.0,46.0339,46.0962,46.0161,46.0606,54048.0
2022-07-22 14:55:00,51.8,51.82,51.71,51.74,139942.0,46.0517,46.0695,45.9717,45.9984,139942.0
2022-07-22 15:00:00,51.73,51.76,51.69,51.75,91107.0,45.9895,46.0161,45.9539,46.0073,91107.0
2022-07-22 15:05:00,51.75,51.79,51.72,51.74,80602.0,46.0073,46.0428,45.9806,45.9984,80602.0
2022-07-22 15:10:00,51.75,51.9,51.74,51.9,148127.0,46.0073,46.1406,45.9984,46.1406,148127.0
2022-07-22 15:15:00,51.89,51.9,51.78,51.81,72690.0,46.1317,46.1406,46.0339,46.0606,72690.0
2022-07-22 15:20:00,51.8,51.87,51.79,51.87,107752.0,46.0517,46.1139,46.0428,46.1139,107752.0
2022-07-22 15:25:00,51.87,51.87,51.77,51.85,112540.0,46.1139,46.1139,46.025,46.0962,112540.0
2022-07-22 15:30:00,51.85,51.9,51.81,51.82,137691.0,46.0962,46.1406,46.0606,46.0695,137691.0
2022-07-22 15:35:00,51.81,51.81,51.69,51.71,171960.0,46.0606,46.0606,45.9539,45.9717,171960.0
2022-07-22 15:40:00,51.71,51.77,51.71,51.74,144965.0,45.9717,46.025,45.9717,45.9984,144965.0
2022-07-22 15:45:00,51.74,51.8,51.7,51.76,293406.0,45.9984,46.0517,45.9628,46.0161,293406.0
2022-07-22 15:50:00,51.76,51.9,51.75,51.87,432897.0,46.0161,46.1406,46.0073,46.1139,432897.0
2022-07-22 15:55:00,51.87,51.92,51.85,51.92,479017.0,46.1139,46.1584,46.0962,46.1584,479017.0
2022-07-25 09:30:00,52.43,52.5,52.17,52.21,526771.0,46.6118,46.674,46.3806,46.4162,526771.0
2022-07-25 09:35:00,52.2,52.26,52.11,52.22,328763.0,46.4073,46.4607,46.3273,46.4251,328763.0
2022-07-25 09:40:00,52.22,52.73,52.21,52.73,311215.0,46.4251,46.8785,46.4162,46.8785,311215.0
2022-07-25 09:45:00,52.73,52.77,52.54,52.66,313885.0,46.8785,46.9141,46.7096,46.8163,313885.0
2022-07-25 09:50:00,52.66,52.94,52.61,52.87,497490.0,46.8163,47.0652,46.7718,47.003,497490.0
2022-07-25 09:55:00,52.86,52.91,52.75,52.77,251340.0,46.9941,47.0385,46.8963,46.9141,251340.0
2022-07-25 10:00:00,52.77,52.79,52.65,52.66,109258.0,46.9141,46.9318,46.8074,46.8163,109258.0
2022-07-25 10:05:00,52.66,52.74,52.56,52.64,241644.0,46.8163,46.8874,46.7274,46.7985,241644.0
2022-07-25 10:10:00,52.65,52.7,52.58,52.69,151677.0,46.8074,46.8518,46.7451,46.8429,151677.0
2022-07-25 10:15:00,52.7,52.78,52.56,52.69,252028.0,46.8518,46.923,46.7274,46.8429,252028.0
2022-07-25 10:20:00,52.69,52.82,52.67,52.74,225075.0,46.8429,46.9585,46.8252,46.8874,225075.0
2022-07-25 10:25:00,52.76,52.78,52.58,52.71,341212.0,46.9052,46.923,46.7451,46.8607,341212.0
2022-07-25 10:30:00,52.71,52.71,52.5,52.5,147108.0,46.8607,46.8607,46.674,46.674,147108.0
2022-07-25 10:35:00,52.51,52.62,52.44,52.61,170999.0,46.6829,46.7807,46.6207,46.7718,170999.0
2022-07-25 10:40:00,52.6,52.86,52.58,52.84,212546.0,46.7629,46.9941,46.7451,46.9763,212546.0
2022-07-25 10:45:00,52.84,52.94,52.82,52.91,296453.0,46.9763,47.0652,46.9585,47.0385,296453.0
2022-07-25 10:50:00,52.9,53.13,52.9,53.05,496964.0,47.0296,47.2341,47.0296,47.163,496964.0
2022-07-25 10:55:00,53.05,53.15,53.0,53.15,164416.0,47.163,47.2519,47.1185,47.2519,164416.0
2022-07-25 11:00:00,53.15,53.15,53.0,53.02,188228.0,47.2519,47.2519,47.1185,47.1363,188228.0
2022-07-25 11:05:00,53.02,53.02,52.88,52.91,120689.0,47.1363,47.1363,47.0119,47.0385,120689.0
2022-07-25 11:10:00,52.89,52.95,52.67,52.68,149958.0,47.0207,47.0741,46.8252,46.8341,149958.0
2022-07-25 11:15:00,52.68,52.8,52.64,52.76,206319.0,46.8341,46.9407,46.7985,46.9052,206319.0
2022-07-25 11:20:00,52.77,52.86,52.74,52.74,113535.0,46.9141,46.9941,46.8874,46.8874,113535.0
2022-07-25 11:25:00,52.74,52.78,52.66,52.77,104043.0,46.8874,46.923,46.8163,46.9141,104043.0
2022-07-25 11:30:00,52.77,52.81,52.73,52.76,94143.0,46.9141,46.9496,46.8785,46.9052,94143.0
2022-07-25 11:35:00,52.76,52.8,52.68,52.69,736130.0,46.9052,46.9407,46.8341,46.8429,736130.0
2022-07-25 11:40:00,52.7,52.93,52.7,52.88,145943.0,46.8518,47.0563,46.8518,47.0119,145943.0
2022-07-25 11:45:00,52.87,52.95,52.86,52.89,80047.0,47.003,47.0741,46.9941,47.0207,80047.0
2022-07-25 11:50:00,52.88,52.91,52.84,52.87,60212.0,47.0119,47.0385,46.9763,47.003,60212.0
2022-07-25 11:55:00,52.87,52.89,52.82,52.89,52308.0,47.003,47.0207,46.9585,47.0207,52308.0
2022-07-25 12:00:00,52.89,52.89,52.81,52.83,82502.0,47.0207,47.0207,46.9496,46.9674,82502.0
2022-07-25 12:05:00,52.83,52.84,52.74,52.75,476422.0,46.9674,46.9763,46.8874,46.8963,476422.0
2022-07-25 12:10:00,52.76,52.79,52.58,52.6,173011.0,46.9052,46.9318,46.7451,46.7629,173011.0
2022-07-25 12:15:00,52.61,52.65,52.58,52.62,102933.0,46.7718,46.8074,46.7451,46.7807,102933.0
2022-07-25 12:20:00,52.61,52.64,52.57,52.63,46327.0,46.7718,46.7985,46.7363,46.7896,46327.0
2022-07-25 12:25:00,52.63,52.7,52.63,52.69,74424.0,46.7896,46.8518,46.7896,46.8429,74424.0
2022-07-25 12:30:00,52.68,52.73,52.67,52.72,57957.0,46.8341,46.8785,46.8252,46.8696,57957.0
2022-07-25 12:35:00,52.72,52.75,52.68,52.7,41208.0,46.8696,46.8963,46.8341,46.8518,41208.0
2022-07-25 12:40:00,52.7,52.79,52.69,52.73,44492.0,46.8518,46.9318,46.8429,46.8785,44492.0
2022-07-25 12:45:00,52.72,52.8,52.71,52.8,44628.0,46.8696,46.9407,46.8607,46.9407,44628.0
2022-07-25 12:50:00,52.79,52.82,52.72,52.8,80508.0,46.9318,46.9585,46.8696,46.9407,80508.0
2022-07-25 12:55:00,52.8,52.81,52.74,52.76,91761.0,46.9407,46.9496,46.8874,46.9052,91761.0
2022-07-25 13:00:00,52.75,52.8,52.74,52.79,20533.0,46.8963,46.9407,46.8874,46.9318,20533.0
2022-07-25 13:05:00,52.79,52.8,52.73,52.79,29805.0,46.9318,46.9407,46.8785,46.9318,29805.0
2022-07-25 13:10:00,52.79,52.8,52.71,52.74,34353.0,46.9318,46.9407,46.8607,46.8874,34353.0
2022-07-25 13:15:00,52.73,52.74,52.65,52.67,31086.0,46.8785,46.8874,46.8074,46.8252,31086.0
2022-07-25 13:20:00,52.68,52.7,52.64,52.65,52087.0,46.8341,46.8518,46.7985,46.8074,52087.0
2022-07-25 13:25:00,52.65,52.7,52.61,52.68,53118.0,46.8074,46.8518,46.7718,46.8341,53118.0
2022-07-25 13:30:00,52.67,52.7,52.65,52.67,32333.0,46.8252,46.8518,46.8074,46.8252,32333.0
2022-07-25 13:35:00,52.66,52.66,52.58,52.59,51975.0,46.8163,46.8163,46.7451,46.754,51975.0
2022-07-25 13:40:00,52.6,52.61,52.54,52.58,42293.0,46.7629,46.7718,46.7096,46.7451,42293.0
2022-07-25 13:45:00,52.58,52.65,52.57,52.6,49481.0,46.7451,46.8074,46.7363,46.7629,49481.0
2022-07-25 13:50:00,52.6,52.61,52.55,52.56,37700.0,46.7629,46.7718,46.7185,46.7274,37700.0
2022-07-25 13:55:00,52.55,52.62,52.55,52.6,66006.0,46.7185,46.7807,46.7185,46.7629,66006.0
2022-07-25 14:00:00,52.6,52.65,52.57,52.62,55329.0,46.7629,46.8074,46.7363,46.7807,55329.0
2022-07-25 14:05:00,52.63,52.63,52.56,52.6,70548.0,46.7896,46.7896,46.7274,46.7629,70548.0
2022-07-25 14:10:00,52.6,52.6,52.56,52.59,58811.0,46.7629,46.7629,46.7274,46.754,58811.0
2022-07-25 14:15:00,52.58,52.59,52.44,52.45,319283.0,46.7451,46.754,46.6207,46.6296,319283.0
2022-07-25 14:20:00,52.45,52.48,52.41,52.47,112368.0,46.6296,46.6562,46.594,46.6474,112368.0
2022-07-25 14:25:00,52.47,52.48,52.43,52.44,51308.0,46.6474,46.6562,46.6118,46.6207,51308.0
2022-07-25 14:30:00,52.45,52.46,52.42,52.46,71842.0,46.6296,46.6385,46.6029,46.6385,71842.0
2022-07-25 14:35:00,52.46,52.52,52.45,52.51,101044.0,46.6385,46.6918,46.6296,46.6829,101044.0
2022-07-25 14:40:00,52.51,52.53,52.45,52.46,81973.0,46.6829,46.7007,46.6296,46.6385,81973.0
2022-07-25 14:45:00,52.46,52.47,52.34,52.36,103745.0,46.6385,46.6474,46.5318,46.5496,103745.0
2022-07-25 14:50:00,52.36,52.37,52.31,52.33,99639.0,46.5496,46.5585,46.5051,46.5229,99639.0
2022-07-25 14:55:00,52.33,52.33,52.24,52.25,122923.0,46.5229,46.5229,46.4429,46.4518,122923.0
2022-07-25 15:00:00,52.26,52.28,52.18,52.2,110398.0,46.4607,46.4784,46.3895,46.4073,110398.0
2022-07-25 15:05:00,52.2,52.26,52.15,52.25,133185.0,46.4073,46.4607,46.3629,46.4518,133185.0
2022-07-25 15:10:00,52.25,52.27,52.18,52.2,100840.0,46.4518,46.4696,46.3895,46.4073,100840.0
2022-07-25 15:15:00,52.21,52.22,52.13,52.21,113835.0,46.4162,46.4251,46.3451,46.4162,113835.0
2022-07-25 15:20:00,52.21,52.3,52.2,52.29,142849.0,46.4162,46.4962,46.4073,46.4873,142849.0
2022-07-25 15:25:00,52.28,52.29,52.22,52.23,133020.0,46.4784,46.4873,46.4251,46.434,133020.0
2022-07-25 15:30:00,52.23,52.27,52.21,52.26,156187.0,46.434,46.4696,46.4162,46.4607,156187.0
2022-07-25 15:35:00,52.26,52.38,52.26,52.37,171216.0,46.4607,46.5673,46.4607,46.5585,171216.0
2022-07-25 15:40:00,52.37,52.38,52.3,52.31,159379.0,46.5585,46.5673,46.4962,46.5051,159379.0
2022-07-25 15:45:00,52.31,52.33,52.22,52.22,267662.0,46.5051,46.5229,46.4251,46.4251,267662.0
2022-07-25 15:50:00,52.21,52.25,52.07,52.09,850897.0,46.4162,46.4518,46.2917,46.3095,850897.0
2022-07-25 15:55:00,52.1,52.18,52.06,52.16,939272.0,46.3184,46.3895,46.2829,46.3718,939272.0
2022-07-26 09:30:00,51.77,52.45,51.66,52.36,630944.0,46.025,46.6296,45.9272,46.5496,630944.0
2022-07-26 09:35:00,52.35,52.8,52.27,52.68,513102.0,46.5407,46.9407,46.4696,46.8341,513102.0
2022-07-26 09:40:00,52.68,52.73,52.21,52.23,220957.0,46.8341,46.8785,46.4162,46.434,220957.0
2022-07-26 09:45:00,52.22,52.4,52.12,52.32,229960.0,46.4251,46.5851,46.3362,46.514,229960.0
2022-07-26 09:50:00,52.32,52.5,52.3,52.38,213069.0,46.514,46.674,46.4962,46.5673,213069.0
2022-07-26 09:55:00,52.39,52.42,52.16,52.21,145142.0,46.5762,46.6029,46.3718,46.4162,145142.0
2022-07-26 10:00:00,52.19,52.23,52.03,52.19,240491.0,46.3984,46.434,46.2562,46.3984,240491.0
2022-07-26 10:05:00,52.19,52.29,52.09,52.11,109995.0,46.3984,46.4873,46.3095,46.3273,109995.0
2022-07-26 10:10:00,52.1,52.16,52.02,52.07,130962.0,46.3184,46.3718,46.2473,46.2917,130962.0
2022-07-26 10:15:00,52.07,52.13,52.02,52.09,79263.0,46.2917,46.3451,46.2473,46.3095,79263.0
2022-07-26 10:20:00,52.09,52.17,51.99,52.11,169151.0,46.3095,46.3806,46.2206,46.3273,169151.0
2022-07-26 10:25:00,52.12,52.27,52.11,52.26,83627.0,46.3362,46.4696,46.3273,46.4607,83627.0
2022-07-26 10:30:00,52.27,52.38,52.23,52.38,143930.0,46.4696,46.5673,46.434,46.5673,143930.0
2022-07-26 10:35:00,52.38,52.51,52.36,52.47,260512.0,46.5673,46.6829,46.5496,46.6474,260512.0
2022-07-26 10:40:00,52.47,52.53,52.42,52.53,102945.0,46.6474,46.7007,46.6029,46.7007,102945.0
2022-07-26 10:45:00,52.52,52.57,52.46,52.48,110292.0,46.6918,46.7363,46.6385,46.6562,110292.0
2022-07-26 10:50:00,52.48,52.49,52.37,52.38,115216.0,46.6562,46.6651,46.5585,46.5673,115216.0
2022-07-26 10:55:00,52.38,52.43,52.32,52.42,116575.0,46.5673,46.6118,46.514,46.6029,116575.0
2022-07-26 11:00:00,52.42,52.48,52.31,52.32,80172.0,46.6029,46.6562,46.5051,46.514,80172.0
2022-07-26 11:05:00,52.32,52.32,52.05,52.07,136151.0,46.514,46.514,46.274,46.2917,136151.0
2022-07-26 11:10:00,52.07,52.15,52.02,52.07,280910.0,46.2917,46.3629,46.2473,46.2917,280910.0
2022-07-26 11:15:00,52.07,52.09,52.0,52.03,168250.0,46.2917,46.3095,46.2295,46.2562,168250.0
2022-07-26 11:20:00,52.04,52.06,51.94,51.97,122025.0,46.2651,46.2829,46.1762,46.2028,122025.0
2022-07-26 11:25:00,51.97,52.0,51.9,51.91,200424.0,46.2028,46.2295,46.1406,46.1495,200424.0
2022-07-26 11:30:00,51.91,52.01,51.88,51.98,135075.0,46.1495,46.2384,46.1228,46.2117,135075.0
2022-07-26 11:35:00,51.97,51.98,51.89,51.92,84309.0,46.2028,46.2117,46.1317,46.1584,84309.0
2022-07-26 11:40:00,51.92,51.98,51.91,51.96,63133.0,46.1584,46.2117,46.1495,46.194,63133.0
2022-07-26 11:45:00,51.96,51.96,51.82,51.84,95206.0,46.194,46.194,46.0695,46.0873,95206.0
2022-07-26 11:50:00,51.84,51.87,51.76,51.77,184407.0,46.0873,46.1139,46.0161,46.025,184407.0
2022-07-26 11:55:00,51.77,51.79,51.72,51.74,141886.0,46.025,46.0428,45.9806,45.9984,141886.0
2022-07-26 12:00:00,51.73,51.74,51.61,51.68,191732.0,45.9895,45.9984,45.8828,45.945,191732.0
2022-07-26 12:05:00,51.68,51.74,51.62,51.64,88902.0,45.945,45.9984,45.8917,45.9095,88902.0
2022-07-26 12:10:00,51.65,51.68,51.51,51.54,109062.0,45.9184,45.945,45.7939,45.8206,109062.0
2022-07-26 12:15:00,51.55,51.69,51.55,51.66,225217.0,45.8294,45.9539,45.8294,45.9272,225217.0
2022-07-26 12:20:00,51.68,51.71,51.6,51.67,202931.0,45.945,45.9717,45.8739,45.9361,202931.0
2022-07-26 12:25:00,51.67,51.7,51.59,51.62,142756.0,45.9361,45.9628,45.865,45.8917,142756.0
2022-07-26 12:30:00,51.63,51.7,51.58,51.69,112716.0,45.9006,45.9628,45.8561,45.9539,112716.0
2022-07-26 12:35:00,51.7,51.73,51.63,51.66,64222.0,45.9628,45.9895,45.9006,45.9272,64222.0
2022-07-26 12:40:00,51.64,51.64,51.53,51.58,115551.0,45.9095,45.9095,45.8117,45.8561,115551.0
2022-07-26 12:45:00,51.59,51.64,51.58,51.61,119771.0,45.865,45.9095,45.8561,45.8828,119771.0
2022-07-26 12:50:00,51.62,51.75,51.61,51.75,89030.0,45.8917,46.0073,45.8828,46.0073,89030.0
2022-07-26 12:55:00,51.74,51.78,51.68,51.7,71599.0,45.9984,46.0339,45.945,45.9628,71599.0
2022-07-26 13:00:00,51.7,51.77,51.65,51.7,172892.0,45.9628,46.025,45.9184,45.9628,172892.0
2022-07-26 13:05:00,51.71,51.77,51.7,51.77,59905.0,45.9717,46.025,45.9628,46.025,59905.0
2022-07-26 13:10:00,51.78,51.82,51.68,51.7,89113.0,46.0339,46.0695,45.945,45.9628,89113.0
2022-07-26 13:15:00,51.7,51.73,51.65,51.71,51293.0,45.9628,45.9895,45.9184,45.9717,51293.0
2022-07-26 13:20:00,51.71,51.82,51.7,51.78,109290.0,45.9717,46.0695,45.9628,46.0339,109290.0
2022-07-26 13:25:00,51.78,51.86,51.73,51.84,150954.0,46.0339,46.105,45.9895,46.0873,150954.0
2022-07-26 13:30:00,51.84,51.84,51.64,51.64,69136.0,46.0873,46.0873,45.9095,45.9095,69136.0
2022-07-26 13:35:00,51.64,51.68,51.61,51.61,58653.0,45.9095,45.945,45.8828,45.8828,58653.0
2022-07-26 13:40:00,51.61,51.68,51.6,51.66,49419.0,45.8828,45.945,45.8739,45.9272,49419.0
2022-07-26 13:45:00,51.67,51.69,51.62,51.68,115348.0,45.9361,45.9539,45.8917,45.945,115348.0
2022-07-26 13:50:00,51.67,51.74,51.66,51.72,143239.0,45.9361,45.9984,45.9272,45.9806,143239.0
2022-07-26 13:55:00,51.73,51.74,51.61,51.61,49542.0,45.9895,45.9984,45.8828,45.8828,49542.0
2022-07-26 14:00:00,51.61,51.76,51.6,51.74,104066.0,45.8828,46.0161,45.8739,45.9984,104066.0
2022-07-26 14:05:00,51.74,51.77,51.62,51.62,87991.0,45.9984,46.025,45.8917,45.8917,87991.0
2022-07-26 14:10:00,51.63,51.67,51.59,51.63,80327.0,45.9006,45.9361,45.865,45.9006,80327.0
2022-07-26 14:15:00,51.63,51.65,51.57,51.58,91313.0,45.9006,45.9184,45.8472,45.8561,91313.0
2022-07-26 14:20:00,51.58,51.6,51.53,51.55,69864.0,45.8561,45.8739,45.8117,45.8294,69864.0
2022-07-26 14:25:00,51.55,51.55,51.42,51.42,116045.0,45.8294,45.8294,45.7139,45.7139,116045.0
2022-07-26 14:30:00,51.42,51.46,51.39,51.41,100159.0,45.7139,45.7494,45.6872,45.705,100159.0
2022-07-26 14:35:00,51.41,51.45,51.34,51.36,117811.0,45.705,45.7405,45.6428,45.6605,117811.0
2022-07-26 14:40:00,51.35,51.39,51.33,51.38,91914.0,45.6516,45.6872,45.6339,45.6783,91914.0
2022-07-26 14:45:00,51.38,51.4,51.32,51.34,114658.0,45.6783,45.6961,45.625,45.6428,114658.0
2022-07-26 14:50:00,51.33,51.39,51.31,51.35,79647.0,45.6339,45.6872,45.6161,45.6516,79647.0
2022-07-26 14:55:00,51.35,51.38,51.31,51.37,62186.0,45.6516,45.6783,45.6161,45.6694,62186.0
2022-07-26 15:00:00,51.37,51.38,51.28,51.29,82136.0,45.6694,45.6783,45.5894,45.5983,82136.0
2022-07-26 15:05:00,51.3,51.32,51.24,51.3,159954.0,45.6072,45.625,45.5539,45.6072,159954.0
2022-07-26 15:10:00,51.3,51.42,51.28,51.41,165406.0,45.6072,45.7139,45.5894,45.705,165406.0
2022-07-26 15:15:00,51.4,51.44,51.35,51.37,87986.0,45.6961,45.7317,45.6516,45.6694,87986.0
2022-07-26 15:20:00,51.38,51.42,51.34,51.35,65354.0,45.6783,45.7139,45.6428,45.6516,65354.0
2022-07-26 15:25:00,51.35,51.4,51.3,51.39,76473.0,45.6516,45.6961,45.6072,45.6872,76473.0
2022-07-26 15:30:00,51.39,51.43,51.34,51.41,103954.0,45.6872,45.7228,45.6428,45.705,103954.0
2022-07-26 15:35:00,51.4,51.46,51.39,51.46,153936.0,45.6961,45.7494,45.6872,45.7494,153936.0
2022-07-26 15:40:00,51.46,51.47,51.33,51.34,195549.0,45.7494,45.7583,45.6339,45.6428,195549.0
2022-07-26 15:45:00,51.34,51.35,51.26,51.34,339067.0,45.6428,45.6516,45.5716,45.6428,339067.0
2022-07-26 15:50:00,51.35,51.4,51.3,51.4,300187.0,45.6516,45.6961,45.6072,45.6961,300187.0
2022-07-26 15:55:00,51.4,51.43,51.33,51.39,682272.0,45.6961,45.7228,45.6339,45.6872,682272.0
2022-07-27 09:30:00,51.7,51.95,51.65,51.79,377060.0,45.9628,46.1851,45.9184,46.0428,377060.0
2022-07-27 09:35:00,51.78,51.84,51.37,51.44,314922.0,46.0339,46.0873,45.6694,45.7317,314922.0
2022-07-27 09:40:00,51.44,51.62,51.4,51.48,366561.0,45.7317,45.8917,45.6961,45.7672,366561.0
2022-07-27 09:45:00,51.48,51.65,51.46,51.55,170730.0,45.7672,45.9184,45.7494,45.8294,170730.0
2022-07-27 09:50:00,51.55,51.67,51.52,51.57,165429.0,45.8294,45.9361,45.8028,45.8472,165429.0
2022-07-27 09:55:00,51.57,51.66,51.56,51.59,125046.0,45.8472,45.9272,45.8383,45.865,125046.0
2022-07-27 10:00:00,51.58,51.58,51.42,51.51,153752.0,45.8561,45.8561,45.7139,45.7939,153752.0
2022-07-27 10:05:00,51.51,51.57,51.32,51.33,191648.0,45.7939,45.8472,45.625,45.6339,191648.0
2022-07-27 10:10:00,51.34,51.43,51.33,51.41,153764.0,45.6428,45.7228,45.6339,45.705,153764.0
2022-07-27 10:15:00,51.41,51.46,51.35,51.38,154065.0,45.705,45.7494,45.6516,45.6783,154065.0
2022-07-27 10:20:00,51.38,51.46,51.31,51.41,247262.0,45.6783,45.7494,45.6161,45.705,247262.0
2022-07-27 10:25:00,51.41,51.49,51.36,51.48,124134.0,45.705,45.7761,45.6605,45.7672,124134.0
2022-07-27 10:30:00,51.47,51.58,51.45,51.53,164639.0,45.7583,45.8561,45.7405,45.8117,164639.0
2022-07-27 10:35:00,51.53,51.61,51.53,51.59,88432.0,45.8117,45.8828,45.8117,45.865,88432.0
2022-07-27 10:40:00,51.6,51.61,51.42,51.52,143214.0,45.8739,45.8828,45.7139,45.8028,143214.0
2022-07-27 10:45:00,51.51,51.53,51.44,51.46,100263.0,45.7939,45.8117,45.7317,45.7494,100263.0
2022-07-27 10:50:00,51.47,51.49,51.41,51.45,53563.0,45.7583,45.7761,45.705,45.7405,53563.0
2022-07-27 10:55:00,51.46,51.48,51.41,51.45,64933.0,45.7494,45.7672,45.705,45.7405,64933.0
2022-07-27 11:00:00,51.45,51.61,51.44,51.57,76192.0,45.7405,45.8828,45.7317,45.8472,76192.0
2022-07-27 11:05:00,51.57,51.58,51.49,51.5,64793.0,45.8472,45.8561,45.7761,45.785,64793.0
2022-07-27 11:10:00,51.5,51.51,51.43,51.5,67147.0,45.785,45.7939,45.7228,45.785,67147.0
2022-07-27 11:15:00,51.51,51.52,51.44,51.47,71116.0,45.7939,45.8028,45.7317,45.7583,71116.0
2022-07-27 11:20:00,51.48,51.49,51.44,51.46,43886.0,45.7672,45.7761,45.7317,45.7494,43886.0
2022-07-27 11:25:00,51.46,51.61,51.45,51.6,73917.0,45.7494,45.8828,45.7405,45.8739,73917.0
2022-07-27 11:30:00,51.6,51.7,51.59,51.65,107814.0,45.8739,45.9628,45.865,45.9184,107814.0
2022-07-27 11:35:00,51.66,51.71,51.63,51.67,100848.0,45.9272,45.9717,45.9006,45.9361,100848.0
2022-07-27 11:40:00,51.66,51.75,51.66,51.7,65629.0,45.9272,46.0073,45.9272,45.9628,65629.0
2022-07-27 11:45:00,51.7,51.71,51.62,51.63,50128.0,45.9628,45.9717,45.8917,45.9006,50128.0
2022-07-27 11:50:00,51.63,51.67,51.6,51.65,55270.0,45.9006,45.9361,45.8739,45.9184,55270.0
2022-07-27 11:55:00,51.65,51.74,51.64,51.7,71935.0,45.9184,45.9984,45.9095,45.9628,71935.0
2022-07-27 12:00:00,51.7,51.71,51.65,51.66,62695.0,45.9628,45.9717,45.9184,45.9272,62695.0
2022-07-27 12:05:00,51.67,51.68,51.61,51.64,37435.0,45.9361,45.945,45.8828,45.9095,37435.0
2022-07-27 12:10:00,51.63,51.64,51.58,51.59,60835.0,45.9006,45.9095,45.8561,45.865,60835.0
2022-07-27 12:15:00,51.59,51.64,51.58,51.62,37505.0,45.865,45.9095,45.8561,45.8917,37505.0
2022-07-27 12:20:00,51.63,51.66,51.6,51.64,24971.0,45.9006,45.9272,45.8739,45.9095,24971.0
2022-07-27 12:25:00,51.63,51.66,51.59,51.62,60694.0,45.9006,45.9272,45.865,45.8917,60694.0
2022-07-27 12:30:00,51.61,51.64,51.58,51.62,48456.0,45.8828,45.9095,45.8561,45.8917,48456.0
2022-07-27 12:35:00,51.63,51.65,51.61,51.62,52660.0,45.9006,45.9184,45.8828,45.8917,52660.0
2022-07-27 12:40:00,51.63,51.72,51.62,51.68,47188.0,45.9006,45.9806,45.8917,45.945,47188.0
2022-07-27 12:45:00,51.69,51.75,51.68,51.72,39248.0,45.9539,46.0073,45.945,45.9806,39248.0
2022-07-27 12:50:00,51.72,51.78,51.71,51.76,64749.0,45.9806,46.0339,45.9717,46.0161,64749.0
2022-07-27 12:55:00,51.76,51.76,51.59,51.62,154915.0,46.0161,46.0161,45.865,45.8917,154915.0
2022-07-27 13:00:00,51.61,51.69,51.61,51.67,65281.0,45.8828,45.9539,45.8828,45.9361,65281.0
2022-07-27 13:05:00,51.66,51.69,51.64,51.69,52708.0,45.9272,45.9539,45.9095,45.9539,52708.0
2022-07-27 13:10:00,51.68,51.72,51.64,51.69,91990.0,45.945,45.9806,45.9095,45.9539,91990.0
2022-07-27 13:15:00,51.68,51.69,51.65,51.66,72189.0,45.945,45.9539,45.9184,45.9272,72189.0
2022-07-27 13:20:00,51.65,51.76,51.65,51.71,83910.0,45.9184,46.0161,45.9184,45.9717,83910.0
2022-07-27 13:25:00,51.71,51.81,51.7,51.81,57798.0,45.9717,46.0606,45.9628,46.0606,57798.0
2022-07-27 13:30:00,51.81,51.84,51.76,51.8,71964.0,46.0606,46.0873,46.0161,46.0517,71964.0
2022-07-27 13:35:00,51.8,51.85,51.77,51.85,72941.0,46.0517,46.0962,46.025,46.0962,72941.0
2022-07-27 13:40:00,51.85,51.89,51.82,51.84,81740.0,46.0962,46.1317,46.0695,46.0873,81740.0
2022-07-27 13:45:00,51.84,51.88,51.82,51.88,37335.0,46.0873,46.1228,46.0695,46.1228,37335.0
2022-07-27 13:50:00,51.88,51.91,51.86,51.88,63054.0,46.1228,46.1495,46.105,46.1228,63054.0
2022-07-27 13:55:00,51.88,51.92,51.81,51.84,39537.0,46.1228,46.1584,46.0606,46.0873,39537.0
2022-07-27 14:00:00,51.84,51.93,51.79,51.84,139685.0,46.0873,46.1673,46.0428,46.0873,139685.0
2022-07-27 14:05:00,51.84,51.84,51.67,51.73,94714.0,46.0873,46.0873,45.9361,45.9895,94714.0
2022-07-27 14:10:00,51.73,51.87,51.7,51.81,54121.0,45.9895,46.1139,45.9628,46.0606,54121.0
2022-07-27 14:15:00,51.8,51.9,51.79,51.86,46231.0,46.0517,46.1406,46.0428,46.105,46231.0
2022-07-27 14:20:00,51.86,51.89,51.77,51.77,73660.0,46.105,46.1317,46.025,46.025,73660.0
2022-07-27 14:25:00,51.77,51.87,51.76,51.79,87509.0,46.025,46.1139,46.0161,46.0428,87509.0
2022-07-27 14:30:00,51.78,51.81,51.61,51.68,130595.0,46.0339,46.0606,45.8828,45.945,130595.0
2022-07-27 14:35:00,51.69,52.06,51.69,52.04,349144.0,45.9539,46.2829,45.9539,46.2651,349144.0
2022-07-27 14:40:00,52.05,52.31,52.05,52.28,301690.0,46.274,46.5051,46.274,46.4784,301690.0
2022-07-27 14:45:00,52.28,52.32,52.2,52.23,176525.0,46.4784,46.514,46.4073,46.434,176525.0
2022-07-27 14:50:00,52.25,52.33,52.16,52.3,328377.0,46.4518,46.5229,46.3718,46.4962,328377.0
2022-07-27 14:55:00,52.3,52.34,52.07,52.17,271691.0,46.4962,46.5318,46.2917,46.3806,271691.0
2022-07-27 15:00:00,52.17,52.34,52.13,52.33,194123.0,46.3806,46.5318,46.3451,46.5229,194123.0
2022-07-27 15:05:00,52.32,52.39,52.25,52.32,166512.0,46.514,46.5762,46.4518,46.514,166512.0
2022-07-27 15:10:00,52.32,52.35,52.22,52.29,130708.0,46.514,46.5407,46.4251,46.4873,130708.0
2022-07-27 15:15:00,52.29,52.4,52.27,52.35,119674.0,46.4873,46.5851,46.4696,46.5407,119674.0
2022-07-27 15:20:00,52.35,52.45,52.3,52.43,221006.0,46.5407,46.6296,46.4962,46.6118,221006.0
2022-07-27 15:25:00,52.43,52.64,52.42,52.64,281649.0,46.6118,46.7985,46.6029,46.7985,281649.0
2022-07-27 15:30:00,52.65,52.71,52.58,52.69,203414.0,46.8074,46.8607,46.7451,46.8429,203414.0
2022-07-27 15:35:00,52.7,52.71,52.56,52.57,183429.0,46.8518,46.8607,46.7274,46.7363,183429.0
2022-07-27 15:40:00,52.57,52.65,52.55,52.6,348744.0,46.7363,46.8074,46.7185,46.7629,348744.0
2022-07-27 15:45:00,52.6,52.63,52.5,52.52,257623.0,46.7629,46.7896,46.674,46.6918,257623.0
2022-07-27 15:50:00,52.51,52.54,52.33,52.41,430070.0,46.6829,46.7096,46.5229,46.594,430070.0
2022-07-27 15:55:00,52.42,52.45,52.33,52.34,668681.0,46.6029,46.6296,46.5229,46.5318,668681.0
2022-07-28 09:30:00,52.09,52.51,52.09,52.4,431867.0,46.3095,46.6829,46.3095,46.5851,431867.0
2022-07-28 09:35:00,52.41,52.66,52.31,52.56,172134.0,46.594,46.8163,46.5051,46.7274,172134.0
2022-07-28 09:40:00,52.56,52.72,52.43,52.49,225715.0,46.7274,46.8696,46.6118,46.6651,225715.0
2022-07-28 09:45:00,52.47,52.57,52.09,52.23,283447.0,46.6474,46.7363,46.3095,46.434,283447.0
2022-07-28 09:50:00,52.23,52.24,51.73,51.81,295771.0,46.434,46.4429,45.9895,46.0606,295771.0
2022-07-28 09:55:00,51.8,52.02,51.78,52.0,181585.0,46.0517,46.2473,46.0339,46.2295,181585.0
2022-07-28 10:00:00,52.01,52.07,51.85,51.9,103938.0,46.2384,46.2917,46.0962,46.1406,103938.0
2022-07-28 10:05:00,51.89,51.89,51.56,51.61,217011.0,46.1317,46.1317,45.8383,45.8828,217011.0
2022-07-28 10:10:00,51.61,51.73,51.58,51.61,147640.0,45.8828,45.9895,45.8561,45.8828,147640.0
2022-07-28 10:15:00,51.6,51.68,51.57,51.65,152610.0,45.8739,45.945,45.8472,45.9184,152610.0
2022-07-28 10:20:00,51.67,51.67,51.52,51.55,95915.0,45.9361,45.9361,45.8028,45.8294,95915.0
2022-07-28 10:25:00,51.54,51.57,51.31,51.46,283691.0,45.8206,45.8472,45.6161,45.7494,283691.0
2022-07-28 10:30:00,51.46,51.58,51.38,51.55,178197.0,45.7494,45.8561,45.6783,45.8294,178197.0
2022-07-28 10:35:00,51.56,51.69,51.56,51.6,120534.0,45.8383,45.9539,45.8383,45.8739,120534.0
2022-07-28 10:40:00,51.61,51.78,51.58,51.76,120187.0,45.8828,46.0339,45.8561,46.0161,120187.0
2022-07-28 10:45:00,51.76,51.99,51.75,51.96,158741.0,46.0161,46.2206,46.0073,46.194,158741.0
2022-07-28 10:50:00,51.96,51.97,51.87,51.89,66395.0,46.194,46.2028,46.1139,46.1317,66395.0
2022-07-28 10:55:00,51.9,51.91,51.84,51.86,85210.0,46.1406,46.1495,46.0873,46.105,85210.0
2022-07-28 11:00:00,51.85,51.94,51.78,51.79,95845.0,46.0962,46.1762,46.0339,46.0428,95845.0
2022-07-28 11:05:00,51.79,51.92,51.78,51.86,71529.0,46.0428,46.1584,46.0339,46.105,71529.0
2022-07-28 11:10:00,51.86,51.92,51.81,51.92,104417.0,46.105,46.1584,46.0606,46.1584,104417.0
2022-07-28 11:15:00,51.93,51.93,51.86,51.89,79814.0,46.1673,46.1673,46.105,46.1317,79814.0
2022-07-28 11:20:00,51.89,52.0,51.83,51.98,130777.0,46.1317,46.2295,46.0784,46.2117,130777.0
2022-07-28 11:25:00,51.99,52.09,51.96,52.05,142135.0,46.2206,46.3095,46.194,46.274,142135.0
2022-07-28 11:30:00,52.05,52.06,51.96,52.03,84931.0,46.274,46.2829,46.194,46.2562,84931.0
2022-07-28 11:35:00,52.02,52.17,52.01,52.13,119430.0,46.2473,46.3806,46.2384,46.3451,119430.0
2022-07-28 11:40:00,52.13,52.23,52.08,52.19,121412.0,46.3451,46.434,46.3006,46.3984,121412.0
2022-07-28 11:45:00,52.19,52.22,52.15,52.21,96781.0,46.3984,46.4251,46.3629,46.4162,96781.0
2022-07-28 11:50:00,52.22,52.25,52.1,52.11,87451.0,46.4251,46.4518,46.3184,46.3273,87451.0
2022-07-28 11:55:00,52.1,52.2,52.08,52.08,102878.0,46.3184,46.4073,46.3006,46.3006,102878.0
2022-07-28 12:00:00,52.09,52.13,52.06,52.09,99960.0,46.3095,46.3451,46.2829,46.3095,99960.0
2022-07-28 12:05:00,52.09,52.15,52.06,52.1,195054.0,46.3095,46.3629,46.2829,46.3184,195054.0
2022-07-28 12:10:00,52.11,52.24,52.1,52.23,107933.0,46.3273,46.4429,46.3184,46.434,107933.0
2022-07-28 12:15:00,52.23,52.23,52.12,52.12,99539.0,46.434,46.434,46.3362,46.3362,99539.0
2022-07-28 12:20:00,52.12,52.13,52.06,52.11,195383.0,46.3362,46.3451,46.2829,46.3273,195383.0
2022-07-28 12:25:00,52.11,52.12,52.02,52.1,84454.0,46.3273,46.3362,46.2473,46.3184,84454.0
2022-07-28 12:30:00,52.1,52.12,51.96,52.03,139679.0,46.3184,46.3362,46.194,46.2562,139679.0
2022-07-28 12:35:00,52.03,52.11,52.01,52.06,71182.0,46.2562,46.3273,46.2384,46.2829,71182.0
2022-07-28 12:40:00,52.05,52.08,52.02,52.07,64663.0,46.274,46.3006,46.2473,46.2917,64663.0
2022-07-28 12:45:00,52.07,52.12,52.05,52.06,69102.0,46.2917,46.3362,46.274,46.2829,69102.0
2022-07-28 12:50:00,52.06,52.1,52.03,52.09,59613.0,46.2829,46.3184,46.2562,46.3095,59613.0
2022-07-28 12:55:00,52.09,52.16,52.08,52.12,58266.0,46.3095,46.3718,46.3006,46.3362,58266.0
2022-07-28 13:00:00,52.12,52.13,52.02,52.05,57812.0,46.3362,46.3451,46.2473,46.274,57812.0
2022-07-28 13:05:00,52.06,52.08,52.02,52.07,45653.0,46.2829,46.3006,46.2473,46.2917,45653.0
2022-07-28 13:10:00,52.08,52.14,52.05,52.13,72948.0,46.3006,46.354,46.274,46.3451,72948.0
2022-07-28 13:15:00,52.13,52.14,51.99,52.07,85264.0,46.3451,46.354,46.2206,46.2917,85264.0
2022-07-28 13:20:00,52.07,52.21,52.07,52.16,122964.0,46.2917,46.4162,46.2917,46.3718,122964.0
2022-07-28 13:25:00,52.17,52.18,52.12,52.16,48100.0,46.3806,46.3895,46.3362,46.3718,48100.0
2022-07-28 13:30:00,52.16,52.23,52.14,52.23,67859.0,46.3718,46.434,46.354,46.434,67859.0
2022-07-28 13:35:00,52.23,52.23,52.15,52.19,61816.0,46.434,46.434,46.3629,46.3984,61816.0
2022-07-28 13:40:00,52.19,52.23,52.15,52.16,50857.0,46.3984,46.434,46.3629,46.3718,50857.0
2022-07-28 13:45:00,52.15,52.2,52.14,52.17,109068.0,46.3629,46.4073,46.354,46.3806,109068.0
2022-07-28 13:50:00,52.17,52.18,52.1,52.13,59845.0,46.3806,46.3895,46.3184,46.3451,59845.0
2022-07-28 13:55:00,52.14,52.19,52.13,52.16,57378.0,46.354,46.3984,46.3451,46.3718,57378.0
2022-07-28 14:00:00,52.16,52.19,52.11,52.15,86937.0,46.3718,46.3984,46.3273,46.3629,86937.0
2022-07-28 14:05:00,52.15,52.15,52.01,52.01,138787.0,46.3629,46.3629,46.2384,46.2384,138787.0
2022-07-28 14:10:00,52.01,52.05,52.0,52.03,86945.0,46.2384,46.274,46.2295,46.2562,86945.0
2022-07-28 14:15:00,52.04,52.13,52.03,52.06,80856.0,46.2651,46.3451,46.2562,46.2829,80856.0
2022-07-28 14:20:00,52.06,52.08,52.03,52.07,74209.0,46.2829,46.3006,46.2562,46.2917,74209.0
2022-07-28 14:25:00,52.07,52.1,52.05,52.07,60473.0,46.2917,46.3184,46.274,46.2917,60473.0
2022-07-28 14:30:00,52.07,52.14,52.03,52.06,86896.0,46.2917,46.354,46.2562,46.2829,86896.0
2022-07-28 14:35:00,52.07,52.1,52.05,52.08,104312.0,46.2917,46.3184,46.274,46.3006,104312.0
2022-07-28 14:40:00,52.09,52.12,52.07,52.08,50004.0,46.3095,46.3362,46.2917,46.3006,50004.0
2022-07-28 14:45:00,52.08,52.1,52.05,52.09,79686.0,46.3006,46.3184,46.274,46.3095,79686.0
2022-07-28 14:50:00,52.09,52.14,52.02,52.13,155096.0,46.3095,46.354,46.2473,46.3451,155096.0
2022-07-28 14:55:00,52.13,52.17,52.09,52.15,75717.0,46.3451,46.3806,46.3095,46.3629,75717.0
2022-07-28 15:00:00,52.15,52.24,52.14,52.24,81452.0,46.3629,46.4429,46.354,46.4429,81452.0
2022-07-28 15:05:00,52.23,52.26,52.18,52.25,120999.0,46.434,46.4607,46.3895,46.4518,120999.0
2022-07-28 15:10:00,52.25,52.29,52.2,52.26,174271.0,46.4518,46.4873,46.4073,46.4607,174271.0
2022-07-28 15:15:00,52.26,52.27,52.19,52.25,88439.0,46.4607,46.4696,46.3984,46.4518,88439.0
2022-07-28 15:20:00,52.25,52.3,52.25,52.28,118795.0,46.4518,46.4962,46.4518,46.4784,118795.0
2022-07-28 15:25:00,52.27,52.34,52.27,52.32,105318.0,46.4696,46.5318,46.4696,46.514,105318.0
2022-07-28 15:30:00,52.33,52.33,52.27,52.31,93453.0,46.5229,46.5229,46.4696,46.5051,93453.0
2022-07-28 15:35:00,52.32,52.34,52.21,52.24,139852.0,46.514,46.5318,46.4162,46.4429,139852.0
2022-07-28 15:40:00,52.23,52.25,52.19,52.24,150280.0,46.434,46.4518,46.3984,46.4429,150280.0
2022-07-28 15:45:00,52.23,52.27,52.19,52.23,228893.0,46.434,46.4696,46.3984,46.434,228893.0
2022-07-28 15:50:00,52.23,52.29,52.2,52.23,320504.0,46.434,46.4873,46.4073,46.434,320504.0
2022-07-28 15:55:00,52.23,52.29,52.18,52.23,782094.0,46.434,46.4873,46.3895,46.434,782094.0
2022-07-29 09:30:00,51.72,51.92,51.5,51.74,619082.0,46.4324,46.612,46.2349,46.4504,619082.0
2022-07-29 09:35:00,51.73,51.84,51.64,51.73,219058.0,46.4414,46.5401,46.3606,46.4414,219058.0
2022-07-29 09:40:00,51.73,51.99,51.66,51.85,383326.0,46.4414,46.6748,46.3786,46.5491,383326.0
2022-07-29 09:45:00,51.86,52.05,51.83,51.93,260334.0,46.5581,46.7287,46.5312,46.6209,260334.0
2022-07-29 09:50:00,51.92,52.18,51.91,52.05,289679.0,46.612,46.8454,46.603,46.7287,289679.0
2022-07-29 09:55:00,52.05,52.13,51.99,52.04,198189.0,46.7287,46.8005,46.6748,46.7197,198189.0
2022-07-29 10:00:00,52.04,52.25,51.96,52.2,176568.0,46.7197,46.9082,46.6479,46.8633,176568.0
2022-07-29 10:05:00,52.2,52.25,51.94,51.99,170234.0,46.8633,46.9082,46.6299,46.6748,170234.0
2022-07-29 10:10:00,51.99,52.05,51.82,51.93,208095.0,46.6748,46.7287,46.5222,46.6209,208095.0
2022-07-29 10:15:00,51.92,51.97,51.86,51.96,114187.0,46.612,46.6569,46.5581,46.6479,114187.0
2022-07-29 10:20:00,51.97,52.03,51.87,51.93,157669.0,46.6569,46.7107,46.5671,46.6209,157669.0
2022-07-29 10:25:00,51.95,52.08,51.89,51.99,238051.0,46.6389,46.7556,46.585,46.6748,238051.0
2022-07-29 10:30:00,51.99,52.0,51.79,51.8,146091.0,46.6748,46.6838,46.4953,46.5042,146091.0
2022-07-29 10:35:00,51.8,51.85,51.73,51.81,153050.0,46.5042,46.5491,46.4414,46.5132,153050.0
2022-07-29 10:40:00,51.8,52.0,51.79,51.95,156172.0,46.5042,46.6838,46.4953,46.6389,156172.0
2022-07-29 10:45:00,51.95,52.03,51.92,51.95,119794.0,46.6389,46.7107,46.612,46.6389,119794.0
2022-07-29 10:50:00,51.95,52.02,51.92,52.01,81561.0,46.6389,46.7017,46.612,46.6928,81561.0
2022-07-29 10:55:00,52.0,52.08,51.91,51.93,105107.0,46.6838,46.7556,46.603,46.6209,105107.0
2022-07-29 11:00:00,51.93,51.99,51.83,51.84,91526.0,46.6209,46.6748,46.5312,46.5401,91526.0
2022-07-29 11:05:00,51.84,51.94,51.83,51.91,107371.0,46.5401,46.6299,46.5312,46.603,107371.0
2022-07-29 11:10:00,51.92,51.93,51.74,51.75,154940.0,46.612,46.6209,46.4504,46.4594,154940.0
2022-07-29 11:15:00,51.75,51.77,51.61,51.69,150044.0,46.4594,46.4773,46.3337,46.4055,150044.0
2022-07-29 11:20:00,51.7,51.73,51.62,51.62,93021.0,46.4145,46.4414,46.3426,46.3426,93021.0
2022-07-29 11:25:00,51.61,51.66,51.54,51.62,145361.0,46.3337,46.3786,46.2708,46.3426,145361.0
2022-07-29 11:30:00,51.62,51.7,51.62,51.66,110786.0,46.3426,46.4145,46.3426,46.3786,110786.0
2022-07-29 11:35:00,51.68,51.82,51.68,51.81,99542.0,46.3965,46.5222,46.3965,46.5132,99542.0
2022-07-29 11:40:00,51.81,51.88,51.81,51.88,75795.0,46.5132,46.5761,46.5132,46.5761,75795.0
2022-07-29 11:45:00,51.88,51.89,51.78,51.79,72624.0,46.5761,46.585,46.4863,46.4953,72624.0
2022-07-29 11:50:00,51.78,51.83,51.75,51.82,133399.0,46.4863,46.5312,46.4594,46.5222,133399.0
2022-07-29 11:55:00,51.82,51.85,51.76,51.76,92061.0,46.5222,46.5491,46.4683,46.4683,92061.0
2022-07-29 12:00:00,51.77,51.8,51.67,51.72,89290.0,46.4773,46.5042,46.3875,46.4324,89290.0
2022-07-29 12:05:00,51.71,51.71,51.6,51.64,91007.0,46.4234,46.4234,46.3247,46.3606,91007.0
2022-07-29 12:10:00,51.64,51.71,51.64,51.65,85312.0,46.3606,46.4234,46.3606,46.3696,85312.0
2022-07-29 12:15:00,51.64,51.75,51.64,51.7,81363.0,46.3606,46.4594,46.3606,46.4145,81363.0
2022-07-29 12:20:00,51.71,51.79,51.7,51.72,98174.0,46.4234,46.4953,46.4145,46.4324,98174.0
2022-07-29 12:25:00,51.72,51.77,51.7,51.75,86046.0,46.4324,46.4773,46.4145,46.4594,86046.0
2022-07-29 12:30:00,51.75,51.79,51.73,51.77,77043.0,46.4594,46.4953,46.4414,46.4773,77043.0
2022-07-29 12:35:00,51.77,51.79,51.71,51.73,85043.0,46.4773,46.4953,46.4234,46.4414,85043.0
2022-07-29 12:40:00,51.72,51.78,51.69,51.71,65874.0,46.4324,46.4863,46.4055,46.4234,65874.0
2022-07-29 12:45:00,51.71,51.78,51.7,51.73,89490.0,46.4234,46.4863,46.4145,46.4414,89490.0
2022-07-29 12:50:00,51.72,51.74,51.68,51.72,62507.0,46.4324,46.4504,46.3965,46.4324,62507.0
2022-07-29 12:55:00,51.72,51.78,51.68,51.71,142548.0,46.4324,46.4863,46.3965,46.4234,142548.0
2022-07-29 13:00:00,51.71,51.74,51.64,51.65,85019.0,46.4234,46.4504,46.3606,46.3696,85019.0
2022-07-29 13:05:00,51.64,51.71,51.62,51.67,95396.0,46.3606,46.4234,46.3426,46.3875,95396.0
2022-07-29 13:10:00,51.66,51.68,51.61,51.64,86136.0,46.3786,46.3965,46.3337,46.3606,86136.0
2022-07-29 13:15:00,51.64,51.64,51.57,51.6,120740.0,46.3606,46.3606,46.2978,46.3247,120740.0
2022-07-29 13:20:00,51.59,51.65,51.59,51.62,76608.0,46.3157,46.3696,46.3157,46.3426,76608.0
2022-07-29 13:25:00,51.61,51.71,51.61,51.65,107622.0,46.3337,46.4234,46.3337,46.3696,107622.0
2022-07-29 13:30:00,51.64,51.7,51.64,51.69,65304.0,46.3606,46.4145,46.3606,46.4055,65304.0
2022-07-29 13:35:00,51.68,51.76,51.67,51.75,63718.0,46.3965,46.4683,46.3875,46.4594,63718.0
2022-07-29 13:40:00,51.75,51.8,51.72,51.75,93782.0,46.4594,46.5042,46.4324,46.4594,93782.0
2022-07-29 13:45:00,51.75,51.79,51.69,51.76,88213.0,46.4594,46.4953,46.4055,46.4683,88213.0
2022-07-29 13:50:00,51.77,51.81,51.75,51.79,64769.0,46.4773,46.5132,46.4594,46.4953,64769.0
2022-07-29 13:55:00,51.79,51.81,51.72,51.73,87180.0,46.4953,46.5132,46.4324,46.4414,87180.0
2022-07-29 14:00:00,51.73,51.78,51.68,51.76,100540.0,46.4414,46.4863,46.3965,46.4683,100540.0
2022-07-29 14:05:00,51.77,51.82,51.75,51.79,141306.0,46.4773,46.5222,46.4594,46.4953,141306.0
2022-07-29 14:10:00,51.8,51.88,51.79,51.87,136086.0,46.5042,46.5761,46.4953,46.5671,136086.0
2022-07-29 14:15:00,51.87,51.92,51.83,51.92,100920.0,46.5671,46.612,46.5312,46.612,100920.0
2022-07-29 14:20:00,51.91,51.92,51.85,51.87,83676.0,46.603,46.612,46.5491,46.5671,83676.0
2022-07-29 14:25:00,51.86,51.9,51.83,51.89,84204.0,46.5581,46.594,46.5312,46.585,84204.0
2022-07-29 14:30:00,51.89,51.91,51.84,51.88,102431.0,46.585,46.603,46.5401,46.5761,102431.0
2022-07-29 14:35:00,51.89,51.96,51.86,51.93,137633.0,46.585,46.6479,46.5581,46.6209,137633.0
2022-07-29 14:40:00,51.94,52.02,51.92,52.0,217514.0,46.6299,46.7017,46.612,46.6838,217514.0
2022-07-29 14:45:00,52.01,52.03,51.99,52.0,114563.0,46.6928,46.7107,46.6748,46.6838,114563.0
2022-07-29 14:50:00,52.0,52.03,51.97,52.01,96610.0,46.6838,46.7107,46.6569,46.6928,96610.0
2022-07-29 14:55:00,52.01,52.04,51.96,52.03,95680.0,46.6928,46.7197,46.6479,46.7107,95680.0
2022-07-29 15:00:00,52.03,52.12,52.01,52.1,152031.0,46.7107,46.7915,46.6928,46.7736,152031.0
2022-07-29 15:05:00,52.1,52.1,52.02,52.03,122133.0,46.7736,46.7736,46.7017,46.7107,122133.0
2022-07-29 15:10:00,52.02,52.06,51.99,52.06,133705.0,46.7017,46.7377,46.6748,46.7377,133705.0
2022-07-29 15:15:00,52.06,52.07,51.98,52.03,106938.0,46.7377,46.7466,46.6658,46.7107,106938.0
2022-07-29 15:20:00,52.03,52.04,51.99,52.02,119331.0,46.7107,46.7197,46.6748,46.7017,119331.0
2022-07-29 15:25:00,52.03,52.07,52.02,52.07,142938.0,46.7107,46.7466,46.7017,46.7466,142938.0
2022-07-29 15:30:00,52.06,52.07,51.98,52.03,160362.0,46.7377,46.7466,46.6658,46.7107,160362.0
2022-07-29 15:35:00,52.02,52.05,51.98,52.0,128435.0,46.7017,46.7287,46.6658,46.6838,128435.0
2022-07-29 15:40:00,51.99,52.0,51.93,51.94,175426.0,46.6748,46.6838,46.6209,46.6299,175426.0
2022-07-29 15:45:00,51.93,51.98,51.9,51.95,271194.0,46.6209,46.6658,46.594,46.6389,271194.0
2022-07-29 15:50:00,51.96,52.02,51.86,51.89,380634.0,46.6479,46.7017,46.5581,46.585,380634.0
2022-07-29 15:55:00,51.89,51.95,51.81,51.9,924892.0,46.585,46.6389,46.5132,46.594,924892.0
2022-08-01 09:30:00,51.49,51.57,51.26,51.44,427841.0,46.2259,46.2978,46.0194,46.181,427841.0
2022-08-01 09:35:00,51.44,51.52,51.14,51.34,308159.0,46.181,46.2529,45.9117,46.0913,308159.0
2022-08-01 09:40:00,51.38,51.67,51.25,51.59,253754.0,46.1272,46.3875,46.0105,46.3157,253754.0
2022-08-01 09:45:00,51.6,51.79,51.55,51.77,279595.0,46.3247,46.4953,46.2798,46.4773,279595.0
2022-08-01 09:50:00,51.78,51.93,51.72,51.82,207939.0,46.4863,46.6209,46.4324,46.5222,207939.0
2022-08-01 09:55:00,51.82,51.97,51.82,51.92,124917.0,46.5222,46.6569,46.5222,46.612,124917.0
2022-08-01 10:00:00,51.91,51.99,51.85,51.99,158165.0,46.603,46.6748,46.5491,46.6748,158165.0
2022-08-01 10:05:00,51.99,52.21,51.98,52.01,162186.0,46.6748,46.8723,46.6658,46.6928,162186.0
2022-08-01 10:10:00,52.01,52.13,51.96,52.09,96447.0,46.6928,46.8005,46.6479,46.7646,96447.0
2022-08-01 10:15:00,52.09,52.13,51.76,51.76,110814.0,46.7646,46.8005,46.4683,46.4683,110814.0
2022-08-01 10:20:00,51.75,51.8,51.61,51.66,148450.0,46.4594,46.5042,46.3337,46.3786,148450.0
2022-08-01 10:25:00,51.65,51.71,51.58,51.69,156007.0,46.3696,46.4234,46.3067,46.4055,156007.0
2022-08-01 10:30:00,51.69,51.8,51.69,51.74,111931.0,46.4055,46.5042,46.4055,46.4504,111931.0
2022-08-01 10:35:00,51.74,51.76,51.57,51.68,98903.0,46.4504,46.4683,46.2978,46.3965,98903.0
2022-08-01 10:40:00,51.7,51.76,51.62,51.72,74877.0,46.4145,46.4683,46.3426,46.4324,74877.0
2022-08-01 10:45:00,51.72,51.91,51.68,51.91,133188.0,46.4324,46.603,46.3965,46.603,133188.0
2022-08-01 10:50:00,51.91,52.09,51.91,52.07,118286.0,46.603,46.7646,46.603,46.7466,118286.0
2022-08-01 10:55:00,52.06,52.08,51.99,52.02,68501.0,46.7377,46.7556,46.6748,46.7017,68501.0
2022-08-01 11:00:00,52.02,52.12,52.01,52.11,111061.0,46.7017,46.7915,46.6928,46.7825,111061.0
2022-08-01 11:05:00,52.11,52.13,52.05,52.09,67680.0,46.7825,46.8005,46.7287,46.7646,67680.0
2022-08-01 11:10:00,52.1,52.1,51.98,52.01,82351.0,46.7736,46.7736,46.6658,46.6928,82351.0
2022-08-01 11:15:00,52.01,52.01,51.78,51.82,137762.0,46.6928,46.6928,46.4863,46.5222,137762.0
2022-08-01 11:20:00,51.82,51.94,51.81,51.91,88985.0,46.5222,46.6299,46.5132,46.603,88985.0
2022-08-01 11:25:00,51.91,52.02,51.88,51.94,115336.0,46.603,46.7017,46.5761,46.6299,115336.0
2022-08-01 11:30:00,51.95,52.02,51.81,51.85,165781.0,46.6389,46.7017,46.5132,46.5491,165781.0
2022-08-01 11:35:00,51.85,51.87,51.72,51.73,117815.0,46.5491,46.5671,46.4324,46.4414,117815.0
2022-08-01 11:40:00,51.73,51.78,51.69,51.78,97646.0,46.4414,46.4863,46.4055,46.4863,97646.0
2022-08-01 11:45:00,51.78,51.82,51.74,51.77,47234.0,46.4863,46.5222,46.4504,46.4773,47234.0
2022-08-01 11:50:00,51.77,51.81,51.73,51.73,51426.0,46.4773,46.5132,46.4414,46.4414,51426.0
2022-08-01 11:55:00,51.73,51.73,51.65,51.68,83064.0,46.4414,46.4414,46.3696,46.3965,83064.0
2022-08-01 12:00:00,51.67,51.75,51.66,51.73,62873.0,46.3875,46.4594,46.3786,46.4414,62873.0
2022-08-01 12:05:00,51.74,51.74,51.64,51.64,56347.0,46.4504,46.4504,46.3606,46.3606,56347.0
2022-08-01 12:10:00,51.64,51.68,51.57,51.63,71867.0,46.3606,46.3965,46.2978,46.3516,71867.0
2022-08-01 12:15:00,51.63,51.73,51.62,51.72,62881.0,46.3516,46.4414,46.3426,46.4324,62881.0
2022-08-01 12:20:00,51.72,51.82,51.72,51.79,52013.0,46.4324,46.5222,46.4324,46.4953,52013.0
2022-08-01 12:25:00,51.78,51.88,51.78,51.86,50345.0,46.4863,46.5761,46.4863,46.5581,50345.0
2022-08-01 12:30:00,51.87,51.88,51.76,51.83,74155.0,46.5671,46.5761,46.4683,46.5312,74155.0
2022-08-01 12:35:00,51.83,51.87,51.82,51.87,39648.0,46.5312,46.5671,46.5222,46.5671,39648.0
2022-08-01 12:40:00,51.87,51.9,51.79,51.83,97487.0,46.5671,46.594,46.4953,46.5312,97487.0
2022-08-01 12:45:00,51.83,51.96,51.83,51.91,85564.0,46.5312,46.6479,46.5312,46.603,85564.0
2022-08-01 12:50:00,51.91,51.91,51.84,51.87,42341.0,46.603,46.603,46.5401,46.5671,42341.0
2022-08-01 12:55:00,51.87,51.87,51.78,51.83,95341.0,46.5671,46.5671,46.4863,46.5312,95341.0
2022-08-01 13:00:00,51.82,51.82,51.68,51.73,93094.0,46.5222,46.5222,46.3965,46.4414,93094.0
2022-08-01 13:05:00,51.73,51.83,51.71,51.82,76221.0,46.4414,46.5312,46.4234,46.5222,76221.0
2022-08-01 13:10:00,51.81,51.84,51.75,51.84,81826.0,46.5132,46.5401,46.4594,46.5401,81826.0
2022-08-01 13:15:00,51.85,51.86,51.73,51.74,68370.0,46.5491,46.5581,46.4414,46.4504,68370.0
2022-08-01 13:20:00,51.75,51.8,51.68,51.77,96349.0,46.4594,46.5042,46.3965,46.4773,96349.0
2022-08-01 13:25:00,51.78,51.78,51.71,51.72,65732.0,46.4863,46.4863,46.4234,46.4324,65732.0
2022-08-01 13:30:00,51.72,51.75,51.62,51.65,51366.0,46.4324,46.4594,46.3426,46.3696,51366.0
2022-08-01 13:35:00,51.64,51.7,51.63,51.67,51629.0,46.3606,46.4145,46.3516,46.3875,51629.0
2022-08-01 13:40:00,51.66,51.67,51.59,51.63,70344.0,46.3786,46.3875,46.3157,46.3516,70344.0
2022-08-01 13:45:00,51.62,51.65,51.54,51.64,89965.0,46.3426,46.3696,46.2708,46.3606,89965.0
2022-08-01 13:50:00,51.63,51.67,51.58,51.66,72559.0,46.3516,46.3875,46.3067,46.3786,72559.0
2022-08-01 13:55:00,51.65,51.73,51.63,51.72,66839.0,46.3696,46.4414,46.3516,46.4324,66839.0
2022-08-01 14:00:00,51.72,51.76,51.63,51.73,68479.0,46.4324,46.4683,46.3516,46.4414,68479.0
2022-08-01 14:05:00,51.73,51.8,51.69,51.8,86028.0,46.4414,46.5042,46.4055,46.5042,86028.0
2022-08-01 14:10:00,51.8,51.86,51.75,51.86,84550.0,46.5042,46.5581,46.4594,46.5581,84550.0
2022-08-01 14:15:00,51.86,51.9,51.78,51.81,112763.0,46.5581,46.594,46.4863,46.5132,112763.0
2022-08-01 14:20:00,51.8,51.86,51.78,51.84,42965.0,46.5042,46.5581,46.4863,46.5401,42965.0
2022-08-01 14:25:00,51.83,51.85,51.79,51.82,50176.0,46.5312,46.5491,46.4953,46.5222,50176.0
2022-08-01 14:30:00,51.83,51.85,51.78,51.83,51376.0,46.5312,46.5491,46.4863,46.5312,51376.0
2022-08-01 14:35:00,51.83,51.87,51.81,51.84,60097.0,46.5312,46.5671,46.5132,46.5401,60097.0
2022-08-01 14:40:00,51.85,51.88,51.77,51.84,64220.0,46.5491,46.5761,46.4773,46.5401,64220.0
2022-08-01 14:45:00,51.83,51.86,51.79,51.82,115681.0,46.5312,46.5581,46.4953,46.5222,115681.0
2022-08-01 14:50:00,51.81,51.96,51.8,51.95,76473.0,46.5132,46.6479,46.5042,46.6389,76473.0
2022-08-01 14:55:00,51.96,52.1,51.94,52.05,97194.0,46.6479,46.7736,46.6299,46.7287,97194.0
2022-08-01 15:00:00,52.05,52.05,51.99,52.0,66858.0,46.7287,46.7287,46.6748,46.6838,66858.0
2022-08-01 15:05:00,52.01,52.12,52.0,52.11,116191.0,46.6928,46.7915,46.6838,46.7825,116191.0
2022-08-01 15:10:00,52.11,52.11,52.03,52.11,85170.0,46.7825,46.7825,46.7107,46.7825,85170.0
2022-08-01 15:15:00,52.11,52.11,52.05,52.06,95223.0,46.7825,46.7825,46.7287,46.7377,95223.0
2022-08-01 15:20:00,52.06,52.06,51.94,51.96,84485.0,46.7377,46.7377,46.6299,46.6479,84485.0
2022-08-01 15:25:00,51.95,52.0,51.94,52.0,70291.0,46.6389,46.6838,46.6299,46.6838,70291.0
2022-08-01 15:30:00,51.99,52.04,51.98,52.04,81944.0,46.6748,46.7197,46.6658,46.7197,81944.0
2022-08-01 15:35:00,52.03,52.03,51.93,51.94,119799.0,46.7107,46.7107,46.6209,46.6299,119799.0
2022-08-01 15:40:00,51.94,51.98,51.86,51.87,150322.0,46.6299,46.6658,46.5581,46.5671,150322.0
2022-08-01 15:45:00,51.87,51.94,51.83,51.91,215815.0,46.5671,46.6299,46.5312,46.603,215815.0
2022-08-01 15:50:00,51.92,51.97,51.87,51.91,342973.0,46.612,46.6569,46.5671,46.603,342973.0
2022-08-01 15:55:00,51.91,51.95,51.87,51.9,488539.0,46.603,46.6389,46.5671,46.594,488539.0
2022-08-02 09:30:00,51.76,51.8,51.54,51.65,378745.0,46.4683,46.5042,46.2708,46.3696,378745.0
2022-08-02 09:35:00,51.66,51.75,51.49,51.73,181776.0,46.3786,46.4594,46.2259,46.4414,181776.0
2022-08-02 09:40:00,51.72,51.75,51.48,51.56,153009.0,46.4324,46.4594,46.217,46.2888,153009.0
2022-08-02 09:45:00,51.57,51.73,51.51,51.58,114097.0,46.2978,46.4414,46.2439,46.3067,114097.0
2022-08-02 09:50:00,51.59,51.69,51.46,51.53,97172.0,46.3157,46.4055,46.199,46.2618,97172.0
2022-08-02 09:55:00,51.52,51.7,51.47,51.63,159072.0,46.2529,46.4145,46.208,46.3516,159072.0
2022-08-02 10:00:00,51.63,51.76,51.56,51.69,145260.0,46.3516,46.4683,46.2888,46.4055,145260.0
2022-08-02 10:05:00,51.69,51.69,51.53,51.54,92915.0,46.4055,46.4055,46.2618,46.2708,92915.0
2022-08-02 10:10:00,51.53,51.56,51.43,51.45,277837.0,46.2618,46.2888,46.1721,46.19,277837.0
2022-08-02 10:15:00,51.45,51.61,51.45,51.61,179413.0,46.19,46.3337,46.19,46.3337,179413.0
2022-08-02 10:20:00,51.63,51.71,51.55,51.59,119009.0,46.3516,46.4234,46.2798,46.3157,119009.0
2022-08-02 10:25:00,51.59,51.78,51.58,51.78,106191.0,46.3157,46.4863,46.3067,46.4863,106191.0
2022-08-02 10:30:00,51.78,51.8,51.7,51.77,91953.0,46.4863,46.5042,46.4145,46.4773,91953.0
2022-08-02 10:35:00,51.78,51.89,51.7,51.84,135288.0,46.4863,46.585,46.4145,46.5401,135288.0
2022-08-02 10:40:00,51.84,51.89,51.8,51.83,80839.0,46.5401,46.585,46.5042,46.5312,80839.0
2022-08-02 10:45:00,51.84,51.92,51.76,51.92,99811.0,46.5401,46.612,46.4683,46.612,99811.0
2022-08-02 10:50:00,51.91,52.1,51.86,52.05,203911.0,46.603,46.7736,46.5581,46.7287,203911.0
2022-08-02 10:55:00,52.05,52.06,51.88,51.9,100559.0,46.7287,46.7377,46.5761,46.594,100559.0
2022-08-02 11:00:00,51.9,51.9,51.79,51.81,68637.0,46.594,46.594,46.4953,46.5132,68637.0
2022-08-02 11:05:00,51.82,51.85,51.72,51.76,62984.0,46.5222,46.5491,46.4324,46.4683,62984.0
2022-08-02 11:10:00,51.76,51.76,51.7,51.73,68964.0,46.4683,46.4683,46.4145,46.4414,68964.0
2022-08-02 11:15:00,51.73,51.85,51.73,51.8,74526.0,46.4414,46.5491,46.4414,46.5042,74526.0
2022-08-02 11:20:00,51.8,51.82,51.74,51.79,54595.0,46.5042,46.5222,46.4504,46.4953,54595.0
2022-08-02 11:25:00,51.79,51.99,51.78,51.99,105971.0,46.4953,46.6748,46.4863,46.6748,105971.0
2022-08-02 11:30:00,51.98,51.99,51.82,51.94,171918.0,46.6658,46.6748,46.5222,46.6299,171918.0
2022-08-02 11:35:00,51.95,52.04,51.93,52.04,86595.0,46.6389,46.7197,46.6209,46.7197,86595.0
2022-08-02 11:40:00,52.03,52.06,51.97,51.99,150170.0,46.7107,46.7377,46.6569,46.6748,150170.0
2022-08-02 11:45:00,51.99,51.99,51.89,51.95,140547.0,46.6748,46.6748,46.585,46.6389,140547.0
2022-08-02 11:50:00,51.94,51.95,51.87,51.89,139525.0,46.6299,46.6389,46.5671,46.585,139525.0
2022-08-02 11:55:00,51.88,51.89,51.7,51.71,80735.0,46.5761,46.585,46.4145,46.4234,80735.0
2022-08-02 12:00:00,51.72,51.9,51.71,51.9,137570.0,46.4324,46.594,46.4234,46.594,137570.0
2022-08-02 12:05:00,51.88,51.96,51.88,51.91,75688.0,46.5761,46.6479,46.5761,46.603,75688.0
2022-08-02 12:10:00,51.91,51.98,51.89,51.98,69401.0,46.603,46.6658,46.585,46.6658,69401.0
2022-08-02 12:15:00,51.97,52.02,51.88,51.91,78579.0,46.6569,46.7017,46.5761,46.603,78579.0
2022-08-02 12:20:00,51.92,51.97,51.9,51.97,46541.0,46.612,46.6569,46.594,46.6569,46541.0
2022-08-02 12:25:00,51.97,52.02,51.92,52.01,126394.0,46.6569,46.7017,46.612,46.6928,126394.0
2022-08-02 12:30:00,52.01,52.04,51.91,51.97,62971.0,46.6928,46.7197,46.603,46.6569,62971.0
2022-08-02 12:35:00,51.97,52.02,51.92,52.01,106803.0,46.6569,46.7017,46.612,46.6928,106803.0
2022-08-02 12:40:00,52.0,52.03,51.98,52.01,68140.0,46.6838,46.7107,46.6658,46.6928,68140.0
2022-08-02 12:45:00,52.01,52.01,51.95,51.98,46052.0,46.6928,46.6928,46.6389,46.6658,46052.0
2022-08-02 12:50:00,51.97,52.0,51.9,51.98,68538.0,46.6569,46.6838,46.594,46.6658,68538.0
2022-08-02 12:55:00,51.97,52.0,51.91,51.94,39170.0,46.6569,46.6838,46.603,46.6299,39170.0
2022-08-02 13:00:00,51.94,51.98,51.88,51.96,105249.0,46.6299,46.6658,46.5761,46.6479,105249.0
2022-08-02 13:05:00,51.95,51.99,51.91,51.98,61026.0,46.6389,46.6748,46.603,46.6658,61026.0
2022-08-02 13:10:00,51.98,52.03,51.94,51.97,58080.0,46.6658,46.7107,46.6299,46.6569,58080.0
2022-08-02 13:15:00,51.96,51.97,51.9,51.92,68953.0,46.6479,46.6569,46.594,46.612,68953.0
2022-08-02 13:20:00,51.91,51.96,51.88,51.9,98850.0,46.603,46.6479,46.5761,46.594,98850.0
2022-08-02 13:25:00,51.9,51.9,51.74,51.77,113126.0,46.594,46.594,46.4504,46.4773,113126.0
2022-08-02 13:30:00,51.76,51.76,51.61,51.63,142066.0,46.4683,46.4683,46.3337,46.3516,142066.0
2022-08-02 13:35:00,51.62,51.67,51.55,51.65,147961.0,46.3426,46.3875,46.2798,46.3696,147961.0
2022-08-02 13:40:00,51.65,51.72,51.62,51.7,76138.0,46.3696,46.4324,46.3426,46.4145,76138.0
2022-08-02 13:45:00,51.71,51.72,51.59,51.6,77992.0,46.4234,46.4324,46.3157,46.3247,77992.0
2022-08-02 13:50:00,51.61,51.69,51.57,51.68,106747.0,46.3337,46.4055,46.2978,46.3965,106747.0
2022-08-02 13:55:00,51.68,51.7,51.59,51.61,70821.0,46.3965,46.4145,46.3157,46.3337,70821.0
2022-08-02 14:00:00,51.61,51.63,51.5,51.53,157265.0,46.3337,46.3516,46.2349,46.2618,157265.0
2022-08-02 14:05:00,51.52,51.62,51.49,51.62,113609.0,46.2529,46.3426,46.2259,46.3426,113609.0
2022-08-02 14:10:00,51.62,51.63,51.53,51.55,113201.0,46.3426,46.3516,46.2618,46.2798,113201.0
2022-08-02 14:15:00,51.54,51.54,51.42,51.43,135608.0,46.2708,46.2708,46.1631,46.1721,135608.0
2022-08-02 14:20:00,51.42,51.52,51.41,51.5,105848.0,46.1631,46.2529,46.1541,46.2349,105848.0
2022-08-02 14:25:00,51.5,51.55,51.49,51.52,98299.0,46.2349,46.2798,46.2259,46.2529,98299.0
2022-08-02 14:30:00,51.51,51.53,51.45,51.5,112760.0,46.2439,46.2618,46.19,46.2349,112760.0
2022-08-02 14:35:00,51.5,51.5,51.38,51.4,110371.0,46.2349,46.2349,46.1272,46.1451,110371.0
2022-08-02 14:40:00,51.41,51.5,51.4,51.48,129390.0,46.1541,46.2349,46.1451,46.217,129390.0
2022-08-02 14:45:00,51.48,51.49,51.34,51.46,129479.0,46.217,46.2259,46.0913,46.199,129479.0
2022-08-02 14:50:00,51.47,51.5,51.33,51.36,87041.0,46.208,46.2349,46.0823,46.1092,87041.0
2022-08-02 14:55:00,51.36,51.36,51.28,51.35,133723.0,46.1092,46.1092,46.0374,46.1002,133723.0
2022-08-02 15:00:00,51.35,51.37,51.27,51.31,102882.0,46.1002,46.1182,46.0284,46.0643,102882.0
2022-08-02 15:05:00,51.31,51.33,51.25,51.26,76095.0,46.0643,46.0823,46.0105,46.0194,76095.0
2022-08-02 15:10:00,51.26,51.27,51.17,51.26,187558.0,46.0194,46.0284,45.9386,46.0194,187558.0
2022-08-02 15:15:00,51.26,51.28,51.18,51.19,143678.0,46.0194,46.0374,45.9476,45.9566,143678.0
2022-08-02 15:20:00,51.19,51.2,51.13,51.16,133082.0,45.9566,45.9656,45.9027,45.9297,133082.0
2022-08-02 15:25:00,51.16,51.34,51.16,51.32,148077.0,45.9297,46.0913,45.9297,46.0733,148077.0
2022-08-02 15:30:00,51.32,51.34,51.22,51.27,171972.0,46.0733,46.0913,45.9835,46.0284,171972.0
2022-08-02 15:35:00,51.27,51.31,51.16,51.16,294215.0,46.0284,46.0643,45.9297,45.9297,294215.0
2022-08-02 15:40:00,51.16,51.18,51.11,51.18,272978.0,45.9297,45.9476,45.8848,45.9476,272978.0
2022-08-02 15:45:00,51.18,51.18,51.0,51.01,538761.0,45.9476,45.9476,45.786,45.795,538761.0
2022-08-02 15:50:00,51.02,51.08,50.82,50.83,1163822.0,45.804,45.8578,45.6244,45.6334,1163822.0
2022-08-02 15:55:00,50.83,50.83,50.73,50.75,1577550.0,45.6334,45.6334,45.5436,45.5616,1577550.0
2022-08-03 09:30:00,51.24,51.31,50.86,50.99,339011.0,46.0015,46.0643,45.6603,45.777,339011.0
2022-08-03 09:35:00,50.99,51.12,50.92,51.07,285544.0,45.777,45.8938,45.7142,45.8489,285544.0
2022-08-03 09:40:00,51.05,51.14,51.0,51.14,147753.0,45.8309,45.9117,45.786,45.9117,147753.0
2022-08-03 09:45:00,51.14,51.25,51.0,51.02,196522.0,45.9117,46.0105,45.786,45.804,196522.0
2022-08-03 09:50:00,51.03,51.14,50.98,51.01,111600.0,45.813,45.9117,45.7681,45.795,111600.0
2022-08-03 09:55:00,51.01,51.02,50.94,51.01,77050.0,45.795,45.804,45.7322,45.795,77050.0
2022-08-03 10:00:00,51.0,51.09,50.88,51.07,172364.0,45.786,45.8668,45.6783,45.8489,172364.0
2022-08-03 10:05:00,51.07,51.15,51.03,51.13,124326.0,45.8489,45.9207,45.813,45.9027,124326.0
2022-08-03 10:10:00,51.13,51.25,51.1,51.12,85855.0,45.9027,46.0105,45.8758,45.8938,85855.0
2022-08-03 10:15:00,51.14,51.15,50.82,50.91,187333.0,45.9117,45.9207,45.6244,45.7052,187333.0
2022-08-03 10:20:00,50.9,51.0,50.86,50.99,115540.0,45.6962,45.786,45.6603,45.777,115540.0
2022-08-03 10:25:00,51.0,51.2,50.97,51.18,157003.0,45.786,45.9656,45.7591,45.9476,157003.0
2022-08-03 10:30:00,51.18,51.22,51.05,51.08,174217.0,45.9476,45.9835,45.8309,45.8578,174217.0
2022-08-03 10:35:00,51.08,51.08,50.93,50.94,102301.0,45.8578,45.8578,45.7232,45.7322,102301.0
2022-08-03 10:40:00,50.93,50.96,50.85,50.94,91128.0,45.7232,45.7501,45.6514,45.7322,91128.0
2022-08-03 10:45:00,50.94,51.02,50.93,50.98,71851.0,45.7322,45.804,45.7232,45.7681,71851.0
2022-08-03 10:50:00,50.98,50.98,50.92,50.93,65331.0,45.7681,45.7681,45.7142,45.7232,65331.0
2022-08-03 10:55:00,50.93,51.0,50.91,50.95,105676.0,45.7232,45.786,45.7052,45.7411,105676.0
2022-08-03 11:00:00,50.96,51.07,50.94,50.98,139240.0,45.7501,45.8489,45.7322,45.7681,139240.0
2022-08-03 11:05:00,50.98,51.02,50.95,51.0,75421.0,45.7681,45.804,45.7411,45.786,75421.0
2022-08-03 11:10:00,51.01,51.07,50.95,51.01,138054.0,45.795,45.8489,45.7411,45.795,138054.0
2022-08-03 11:15:00,51.01,51.1,50.96,50.98,121158.0,45.795,45.8758,45.7501,45.7681,121158.0
2022-08-03 11:20:00,50.98,51.06,50.98,51.01,107891.0,45.7681,45.8399,45.7681,45.795,107891.0
2022-08-03 11:25:00,51.01,51.1,50.99,51.06,122983.0,45.795,45.8758,45.777,45.8399,122983.0
2022-08-03 11:30:00,51.05,51.1,51.02,51.07,102471.0,45.8309,45.8758,45.804,45.8489,102471.0
2022-08-03 11:35:00,51.07,51.2,51.07,51.17,111014.0,45.8489,45.9656,45.8489,45.9386,111014.0
2022-08-03 11:40:00,51.17,51.29,51.17,51.27,141132.0,45.9386,46.0464,45.9386,46.0284,141132.0
2022-08-03 11:45:00,51.26,51.39,51.26,51.31,99090.0,46.0194,46.1362,46.0194,46.0643,99090.0
2022-08-03 11:50:00,51.3,51.33,51.23,51.32,73476.0,46.0554,46.0823,45.9925,46.0733,73476.0
2022-08-03 11:55:00,51.32,51.36,51.29,51.3,80013.0,46.0733,46.1092,46.0464,46.0554,80013.0
2022-08-03 12:00:00,51.3,51.34,51.27,51.3,56973.0,46.0554,46.0913,46.0284,46.0554,56973.0
2022-08-03 12:05:00,51.3,51.31,51.22,51.24,80371.0,46.0554,46.0643,45.9835,46.0015,80371.0
2022-08-03 12:10:00,51.25,51.26,51.18,51.19,67400.0,46.0105,46.0194,45.9476,45.9566,67400.0
2022-08-03 12:15:00,51.19,51.21,51.12,51.19,84928.0,45.9566,45.9746,45.8938,45.9566,84928.0
2022-08-03 12:20:00,51.18,51.25,51.17,51.23,72776.0,45.9476,46.0105,45.9386,45.9925,72776.0
2022-08-03 12:25:00,51.23,51.23,51.18,51.22,57171.0,45.9925,45.9925,45.9476,45.9835,57171.0
2022-08-03 12:30:00,51.22,51.31,51.22,51.3,76215.0,45.9835,46.0643,45.9835,46.0554,76215.0
2022-08-03 12:35:00,51.3,51.37,51.29,51.33,72333.0,46.0554,46.1182,46.0464,46.0823,72333.0
2022-08-03 12:40:00,51.33,51.37,51.3,51.3,68825.0,46.0823,46.1182,46.0554,46.0554,68825.0
2022-08-03 12:45:00,51.3,51.39,51.29,51.38,63503.0,46.0554,46.1362,46.0464,46.1272,63503.0
2022-08-03 12:50:00,51.36,51.41,51.35,51.41,116315.0,46.1092,46.1541,46.1002,46.1541,116315.0
2022-08-03 12:55:00,51.4,51.42,51.34,51.35,101313.0,46.1451,46.1631,46.0913,46.1002,101313.0
2022-08-03 13:00:00,51.35,51.43,51.34,51.42,92674.0,46.1002,46.1721,46.0913,46.1631,92674.0
2022-08-03 13:05:00,51.42,51.48,51.39,51.4,94071.0,46.1631,46.217,46.1362,46.1451,94071.0
2022-08-03 13:10:00,51.4,51.43,51.35,51.43,72244.0,46.1451,46.1721,46.1002,46.1721,72244.0
2022-08-03 13:15:00,51.43,51.45,51.39,51.43,78511.0,46.1721,46.19,46.1362,46.1721,78511.0
2022-08-03 13:20:00,51.42,51.48,51.41,51.46,48631.0,46.1631,46.217,46.1541,46.199,48631.0
2022-08-03 13:25:00,51.46,51.57,51.44,51.57,125708.0,46.199,46.2978,46.181,46.2978,125708.0
2022-08-03 13:30:00,51.57,51.67,51.56,51.62,110758.0,46.2978,46.3875,46.2888,46.3426,110758.0
2022-08-03 13:35:00,51.61,51.64,51.55,51.55,58868.0,46.3337,46.3606,46.2798,46.2798,58868.0
2022-08-03 13:40:00,51.55,51.59,51.5,51.57,65625.0,46.2798,46.3157,46.2349,46.2978,65625.0
2022-08-03 13:45:00,51.57,51.58,51.49,51.52,49506.0,46.2978,46.3067,46.2259,46.2529,49506.0
2022-08-03 13:50:00,51.52,51.53,51.49,51.52,35256.0,46.2529,46.2618,46.2259,46.2529,35256.0
2022-08-03 13:55:00,51.52,51.52,51.45,51.5,48425.0,46.2529,46.2529,46.19,46.2349,48425.0
2022-08-03 14:00:00,51.49,51.49,51.4,51.47,80960.0,46.2259,46.2259,46.1451,46.208,80960.0
2022-08-03 14:05:00,51.48,51.55,51.48,51.51,46929.0,46.217,46.2798,46.217,46.2439,46929.0
2022-08-03 14:10:00,51.52,51.57,51.51,51.54,35636.0,46.2529,46.2978,46.2439,46.2708,35636.0
2022-08-03 14:15:00,51.54,51.57,51.52,51.56,25998.0,46.2708,46.2978,46.2529,46.2888,25998.0
2022-08-03 14:20:00,51.56,51.62,51.56,51.6,55619.0,46.2888,46.3426,46.2888,46.3247,55619.0
2022-08-03 14:25:00,51.6,51.62,51.56,51.6,59815.0,46.3247,46.3426,46.2888,46.3247,59815.0
2022-08-03 14:30:00,51.6,51.66,51.58,51.66,96359.0,46.3247,46.3786,46.3067,46.3786,96359.0
2022-08-03 14:35:00,51.66,51.66,51.54,51.54,32654.0,46.3786,46.3786,46.2708,46.2708,32654.0
2022-08-03 14:40:00,51.54,51.6,51.51,51.6,90539.0,46.2708,46.3247,46.2439,46.3247,90539.0
2022-08-03 14:45:00,51.6,51.62,51.52,51.52,148094.0,46.3247,46.3426,46.2529,46.2529,148094.0
2022-08-03 14:50:00,51.52,51.6,51.5,51.6,53315.0,46.2529,46.3247,46.2349,46.3247,53315.0
2022-08-03 14:55:00,51.6,51.66,51.58,51.62,86203.0,46.3247,46.3786,46.3067,46.3426,86203.0
2022-08-03 15:00:00,51.61,51.7,51.6,51.69,145584.0,46.3337,46.4145,46.3247,46.4055,145584.0
2022-08-03 15:05:00,51.69,51.73,51.62,51.64,94360.0,46.4055,46.4414,46.3426,46.3606,94360.0
2022-08-03 15:10:00,51.63,51.64,51.56,51.62,144307.0,46.3516,46.3606,46.2888,46.3426,144307.0
2022-08-03 15:15:00,51.62,51.64,51.58,51.62,79988.0,46.3426,46.3606,46.3067,46.3426,79988.0
2022-08-03 15:20:00,51.61,51.65,51.6,51.6,63236.0,46.3337,46.3696,46.3247,46.3247,63236.0
2022-08-03 15:25:00,51.59,51.68,51.59,51.66,115568.0,46.3157,46.3965,46.3157,46.3786,115568.0
2022-08-03 15:30:00,51.66,51.72,51.64,51.7,120699.0,46.3786,46.4324,46.3606,46.4145,120699.0
2022-08-03 15:35:00,51.69,51.71,51.67,51.71,98530.0,46.4055,46.4234,46.3875,46.4234,98530.0
2022-08-03 15:40:00,51.7,51.77,51.7,51.75,180976.0,46.4145,46.4773,46.4145,46.4594,180976.0
2022-08-03 15:45:00,51.75,51.78,51.71,51.73,233252.0,46.4594,46.4863,46.4234,46.4414,233252.0
2022-08-03 15:50:00,51.72,51.74,51.66,51.71,280566.0,46.4324,46.4504,46.3786,46.4234,280566.0
2022-08-03 15:55:00,51.7,51.71,51.55,51.59,642065.0,46.4145,46.4234,46.2798,46.3157,642065.0
2022-08-04 09:30:00,51.56,51.75,51.33,51.33,296401.0,46.2888,46.4594,46.0823,46.0823,296401.0
2022-08-04 09:35:00,51.35,51.59,51.34,51.44,132762.0,46.1002,46.3157,46.0913,46.181,132762.0
2022-08-04 09:40:00,51.43,51.72,51.39,51.66,227639.0,46.1721,46.4324,46.1362,46.3786,227639.0
2022-08-04 09:45:00,51.67,51.7,51.6,51.63,109639.0,46.3875,46.4145,46.3247,46.3516,109639.0
2022-08-04 09:50:00,51.62,51.68,51.49,51.6,134411.0,46.3426,46.3965,46.2259,46.3247,134411.0
2022-08-04 09:55:00,51.61,51.62,51.41,51.44,138378.0,46.3337,46.3426,46.1541,46.181,138378.0
2022-08-04 10:00:00,51.43,51.49,51.33,51.47,148963.0,46.1721,46.2259,46.0823,46.208,148963.0
2022-08-04 10:05:00,51.47,51.54,51.39,51.47,112478.0,46.208,46.2708,46.1362,46.208,112478.0
2022-08-04 10:10:00,51.46,51.47,51.28,51.3,330677.0,46.199,46.208,46.0374,46.0554,330677.0
2022-08-04 10:15:00,51.29,51.3,51.15,51.17,219176.0,46.0464,46.0554,45.9207,45.9386,219176.0
2022-08-04 10:20:00,51.18,51.3,51.09,51.25,193085.0,45.9476,46.0554,45.8668,46.0105,193085.0
2022-08-04 10:25:00,51.25,51.54,51.2,51.45,293879.0,46.0105,46.2708,45.9656,46.19,293879.0
2022-08-04 10:30:00,51.45,51.52,51.37,51.42,125018.0,46.19,46.2529,46.1182,46.1631,125018.0
2022-08-04 10:35:00,51.41,51.41,51.07,51.12,253292.0,46.1541,46.1541,45.8489,45.8938,253292.0
2022-08-04 10:40:00,51.12,51.18,51.07,51.16,121814.0,45.8938,45.9476,45.8489,45.9297,121814.0
2022-08-04 10:45:00,51.15,51.33,51.13,51.31,82671.0,45.9207,46.0823,45.9027,46.0643,82671.0
2022-08-04 10:50:00,51.31,51.39,51.3,51.37,151215.0,46.0643,46.1362,46.0554,46.1182,151215.0
2022-08-04 10:55:00,51.37,51.45,51.36,51.41,53007.0,46.1182,46.19,46.1092,46.1541,53007.0
2022-08-04 11:00:00,51.42,51.48,51.41,51.47,55594.0,46.1631,46.217,46.1541,46.208,55594.0
2022-08-04 11:05:00,51.47,51.59,51.47,51.55,58354.0,46.208,46.3157,46.208,46.2798,58354.0
2022-08-04 11:10:00,51.55,51.59,51.45,51.51,95636.0,46.2798,46.3157,46.19,46.2439,95636.0
2022-08-04 11:15:00,51.51,51.56,51.47,51.54,58352.0,46.2439,46.2888,46.208,46.2708,58352.0
2022-08-04 11:20:00,51.54,51.6,51.51,51.52,73475.0,46.2708,46.3247,46.2439,46.2529,73475.0
2022-08-04 11:25:00,51.53,51.58,51.48,51.56,69322.0,46.2618,46.3067,46.217,46.2888,69322.0
2022-08-04 11:30:00,51.58,51.59,51.44,51.45,90827.0,46.3067,46.3157,46.181,46.19,90827.0
2022-08-04 11:35:00,51.46,51.47,51.29,51.29,116373.0,46.199,46.208,46.0464,46.0464,116373.0
2022-08-04 11:40:00,51.28,51.32,51.22,51.3,60507.0,46.0374,46.0733,45.9835,46.0554,60507.0
2022-08-04 11:45:00,51.3,51.39,51.29,51.38,48740.0,46.0554,46.1362,46.0464,46.1272,48740.0
2022-08-04 11:50:00,51.37,51.42,51.36,51.42,34005.0,46.1182,46.1631,46.1092,46.1631,34005.0
2022-08-04 11:55:00,51.42,51.47,51.4,51.47,32105.0,46.1631,46.208,46.1451,46.208,32105.0
2022-08-04 12:00:00,51.46,51.5,51.42,51.46,36916.0,46.199,46.2349,46.1631,46.199,36916.0
2022-08-04 12:05:00,51.46,51.47,51.38,51.41,52280.0,46.199,46.208,46.1272,46.1541,52280.0
2022-08-04 12:10:00,51.41,51.51,51.4,51.44,36427.0,46.1541,46.2439,46.1451,46.181,36427.0
2022-08-04 12:15:00,51.43,51.44,51.38,51.39,59017.0,46.1721,46.181,46.1272,46.1362,59017.0
2022-08-04 12:20:00,51.39,51.47,51.36,51.47,114900.0,46.1362,46.208,46.1092,46.208,114900.0
2022-08-04 12:25:00,51.48,51.49,51.44,51.49,40953.0,46.217,46.2259,46.181,46.2259,40953.0
2022-08-04 12:30:00,51.49,51.49,51.43,51.44,44436.0,46.2259,46.2259,46.1721,46.181,44436.0
2022-08-04 12:35:00,51.44,51.44,51.38,51.41,30831.0,46.181,46.181,46.1272,46.1541,30831.0
2022-08-04 12:40:00,51.41,51.42,51.34,51.4,59140.0,46.1541,46.1631,46.0913,46.1451,59140.0
2022-08-04 12:45:00,51.39,51.4,51.22,51.24,109487.0,46.1362,46.1451,45.9835,46.0015,109487.0
2022-08-04 12:50:00,51.23,51.3,51.22,51.3,37530.0,45.9925,46.0554,45.9835,46.0554,37530.0
2022-08-04 12:55:00,51.3,51.32,51.26,51.29,34666.0,46.0554,46.0733,46.0194,46.0464,34666.0
2022-08-04 13:00:00,51.29,51.34,51.26,51.3,37042.0,46.0464,46.0913,46.0194,46.0554,37042.0
2022-08-04 13:05:00,51.3,51.35,51.29,51.32,49355.0,46.0554,46.1002,46.0464,46.0733,49355.0
2022-08-04 13:10:00,51.32,51.35,51.28,51.34,76153.0,46.0733,46.1002,46.0374,46.0913,76153.0
2022-08-04 13:15:00,51.34,51.38,51.3,51.35,63816.0,46.0913,46.1272,46.0554,46.1002,63816.0
2022-08-04 13:20:00,51.36,51.36,51.27,51.32,110841.0,46.1092,46.1092,46.0284,46.0733,110841.0
2022-08-04 13:25:00,51.33,51.37,51.31,51.36,30727.0,46.0823,46.1182,46.0643,46.1092,30727.0
2022-08-04 13:30:00,51.35,51.37,51.32,51.37,30240.0,46.1002,46.1182,46.0733,46.1182,30240.0
2022-08-04 13:35:00,51.37,51.38,51.34,51.34,16671.0,46.1182,46.1272,46.0913,46.0913,16671.0
2022-08-04 13:40:00,51.35,51.35,51.29,51.3,36330.0,46.1002,46.1002,46.0464,46.0554,36330.0
2022-08-04 13:45:00,51.29,51.3,51.24,51.27,41026.0,46.0464,46.0554,46.0015,46.0284,41026.0
2022-08-04 13:50:00,51.26,51.27,51.2,51.2,83561.0,46.0194,46.0284,45.9656,45.9656,83561.0
2022-08-04 13:55:00,51.21,51.23,51.17,51.22,66416.0,45.9746,45.9925,45.9386,45.9835,66416.0
2022-08-04 14:00:00,51.22,51.29,51.21,51.28,82955.0,45.9835,46.0464,45.9746,46.0374,82955.0
2022-08-04 14:05:00,51.28,51.29,51.23,51.25,26001.0,46.0374,46.0464,45.9925,46.0105,26001.0
2022-08-04 14:10:00,51.25,51.26,51.19,51.23,85394.0,46.0105,46.0194,45.9566,45.9925,85394.0
2022-08-04 14:15:00,51.23,51.27,51.2,51.25,78764.0,45.9925,46.0284,45.9656,46.0105,78764.0
2022-08-04 14:20:00,51.26,51.26,51.2,51.23,49568.0,46.0194,46.0194,45.9656,45.9925,49568.0
2022-08-04 14:25:00,51.22,51.28,51.22,51.28,27726.0,45.9835,46.0374,45.9835,46.0374,27726.0
2022-08-04 14:30:00,51.28,51.3,51.21,51.25,115831.0,46.0374,46.0554,45.9746,46.0105,115831.0
2022-08-04 14:35:00,51.24,51.25,51.15,51.24,70172.0,46.0015,46.0105,45.9207,46.0015,70172.0
2022-08-04 14:40:00,51.24,51.27,51.19,51.27,60016.0,46.0015,46.0284,45.9566,46.0284,60016.0
2022-08-04 14:45:00,51.28,51.28,51.23,51.26,27588.0,46.0374,46.0374,45.9925,46.0194,27588.0
2022-08-04 14:50:00,51.26,51.29,51.23,51.25,28138.0,46.0194,46.0464,45.9925,46.0105,28138.0
2022-08-04 14:55:00,51.24,51.25,51.19,51.2,57700.0,46.0015,46.0105,45.9566,45.9656,57700.0
2022-08-04 15:00:00,51.19,51.25,51.18,51.25,74408.0,45.9566,46.0105,45.9476,46.0105,74408.0
2022-08-04 15:05:00,51.24,51.32,51.23,51.3,54576.0,46.0015,46.0733,45.9925,46.0554,54576.0
2022-08-04 15:10:00,51.31,51.48,51.31,51.48,104222.0,46.0643,46.217,46.0643,46.217,104222.0
2022-08-04 15:15:00,51.47,51.52,51.46,51.5,97808.0,46.208,46.2529,46.199,46.2349,97808.0
2022-08-04 15:20:00,51.5,51.52,51.45,51.46,70833.0,46.2349,46.2529,46.19,46.199,70833.0
2022-08-04 15:25:00,51.46,51.5,51.44,51.47,88801.0,46.199,46.2349,46.181,46.208,88801.0
2022-08-04 15:30:00,51.47,51.47,51.37,51.38,63445.0,46.208,46.208,46.1182,46.1272,63445.0
2022-08-04 15:35:00,51.39,51.42,51.31,51.31,75976.0,46.1362,46.1631,46.0643,46.0643,75976.0
2022-08-04 15:40:00,51.31,51.33,51.28,51.29,94798.0,46.0643,46.0823,46.0374,46.0464,94798.0
2022-08-04 15:45:00,51.28,51.31,51.26,51.29,162758.0,46.0374,46.0643,46.0194,46.0464,162758.0
2022-08-04 15:50:00,51.29,51.38,51.29,51.37,181969.0,46.0464,46.1272,46.0464,46.1182,181969.0
2022-08-04 15:55:00,51.36,51.37,51.24,51.25,439617.0,46.1092,46.1182,46.0015,46.0105,439617.0
2022-08-05 09:30:00,51.12,51.4,50.91,51.27,467111.0,45.8938,46.1451,45.7052,46.0284,467111.0
2022-08-05 09:35:00,51.29,51.57,51.24,51.52,438538.0,46.0464,46.2978,46.0015,46.2529,438538.0
2022-08-05 09:40:00,51.52,51.87,51.44,51.8,620099.0,46.2529,46.5671,46.181,46.5042,620099.0
2022-08-05 09:45:00,51.8,51.82,51.69,51.76,487719.0,46.5042,46.5222,46.4055,46.4683,487719.0
2022-08-05 09:50:00,51.77,52.06,51.76,52.02,425178.0,46.4773,46.7377,46.4683,46.7017,425178.0
2022-08-05 09:55:00,52.02,52.11,51.89,52.08,243984.0,46.7017,46.7825,46.585,46.7556,243984.0
2022-08-05 10:00:00,52.08,52.32,52.07,52.24,306019.0,46.7556,46.9711,46.7466,46.8993,306019.0
2022-08-05 10:05:00,52.23,52.34,52.23,52.3,227333.0,46.8903,46.989,46.8903,46.9531,227333.0
2022-08-05 10:10:00,52.3,52.32,52.07,52.15,138535.0,46.9531,46.9711,46.7466,46.8185,138535.0
2022-08-05 10:15:00,52.15,52.28,52.03,52.13,100168.0,46.8185,46.9352,46.7107,46.8005,100168.0
2022-08-05 10:20:00,52.12,52.2,52.08,52.13,150087.0,46.7915,46.8633,46.7556,46.8005,150087.0
2022-08-05 10:25:00,52.13,52.22,52.01,52.05,105261.0,46.8005,46.8813,46.6928,46.7287,105261.0
2022-08-05 10:30:00,52.05,52.09,52.0,52.07,120744.0,46.7287,46.7646,46.6838,46.7466,120744.0
2022-08-05 10:35:00,52.07,52.19,52.01,52.18,129686.0,46.7466,46.8544,46.6928,46.8454,129686.0
2022-08-05 10:40:00,52.18,52.18,52.07,52.17,145324.0,46.8454,46.8454,46.7466,46.8364,145324.0
2022-08-05 10:45:00,52.18,52.2,52.11,52.15,84836.0,46.8454,46.8633,46.7825,46.8185,84836.0
2022-08-05 10:50:00,52.15,52.16,51.96,52.0,103233.0,46.8185,46.8274,46.6479,46.6838,103233.0
2022-08-05 10:55:00,52.01,52.12,51.97,52.08,97319.0,46.6928,46.7915,46.6569,46.7556,97319.0
2022-08-05 11:00:00,52.09,52.11,51.99,52.02,134629.0,46.7646,46.7825,46.6748,46.7017,134629.0
2022-08-05 11:05:00,52.02,52.03,51.88,51.96,89946.0,46.7017,46.7107,46.5761,46.6479,89946.0
2022-08-05 11:10:00,51.98,52.01,51.8,51.81,75423.0,46.6658,46.6928,46.5042,46.5132,75423.0
2022-08-05 11:15:00,51.8,51.83,51.62,51.76,244543.0,46.5042,46.5312,46.3426,46.4683,244543.0
2022-08-05 11:20:00,51.76,51.77,51.55,51.57,122528.0,46.4683,46.4773,46.2798,46.2978,122528.0
2022-08-05 11:25:00,51.56,51.58,51.41,51.41,518388.0,46.2888,46.3067,46.1541,46.1541,518388.0
2022-08-05 11:30:00,51.41,51.62,51.41,51.58,266110.0,46.1541,46.3426,46.1541,46.3067,266110.0
2022-08-05 11:35:00,51.58,51.65,51.53,51.64,235120.0,46.3067,46.3696,46.2618,46.3606,235120.0
2022-08-05 11:40:00,51.64,51.73,51.58,51.68,89835.0,46.3606,46.4414,46.3067,46.3965,89835.0
2022-08-05 11:45:00,51.67,51.67,51.49,51.51,135144.0,46.3875,46.3875,46.2259,46.2439,135144.0
2022-08-05 11:50:00,51.51,51.62,51.5,51.6,212178.0,46.2439,46.3426,46.2349,46.3247,212178.0
2022-08-05 11:55:00,51.59,51.61,51.5,51.5,76010.0,46.3157,46.3337,46.2349,46.2349,76010.0
2022-08-05 12:00:00,51.5,51.67,51.5,51.63,122915.0,46.2349,46.3875,46.2349,46.3516,122915.0
2022-08-05 12:05:00,51.64,51.7,51.55,51.6,175918.0,46.3606,46.4145,46.2798,46.3247,175918.0
2022-08-05 12:10:00,51.6,51.68,51.59,51.64,69511.0,46.3247,46.3965,46.3157,46.3606,69511.0
2022-08-05 12:15:00,51.64,51.73,51.63,51.66,50511.0,46.3606,46.4414,46.3516,46.3786,50511.0
2022-08-05 12:20:00,51.65,51.7,51.59,51.6,40152.0,46.3696,46.4145,46.3157,46.3247,40152.0
2022-08-05 12:25:00,51.6,51.64,51.55,51.58,60902.0,46.3247,46.3606,46.2798,46.3067,60902.0
2022-08-05 12:30:00,51.58,51.58,51.46,51.47,92359.0,46.3067,46.3067,46.199,46.208,92359.0
2022-08-05 12:35:00,51.47,51.55,51.44,51.52,80192.0,46.208,46.2798,46.181,46.2529,80192.0
2022-08-05 12:40:00,51.52,51.53,51.44,51.53,144138.0,46.2529,46.2618,46.181,46.2618,144138.0
2022-08-05 12:45:00,51.52,51.58,51.5,51.57,152453.0,46.2529,46.3067,46.2349,46.2978,152453.0
2022-08-05 12:50:00,51.58,51.64,51.53,51.64,59100.0,46.3067,46.3606,46.2618,46.3606,59100.0
2022-08-05 12:55:00,51.64,51.69,51.63,51.67,103431.0,46.3606,46.4055,46.3516,46.3875,103431.0
2022-08-05 13:00:00,51.66,51.73,51.6,51.73,127547.0,46.3786,46.4414,46.3247,46.4414,127547.0
2022-08-05 13:05:00,51.72,51.75,51.69,51.72,125888.0,46.4324,46.4594,46.4055,46.4324,125888.0
2022-08-05 13:10:00,51.72,51.76,51.7,51.75,65621.0,46.4324,46.4683,46.4145,46.4594,65621.0
2022-08-05 13:15:00,51.75,51.77,51.66,51.7,80594.0,46.4594,46.4773,46.3786,46.4145,80594.0
2022-08-05 13:20:00,51.69,51.71,51.64,51.66,61263.0,46.4055,46.4234,46.3606,46.3786,61263.0
2022-08-05 13:25:00,51.66,51.75,51.65,51.65,80437.0,46.3786,46.4594,46.3696,46.3696,80437.0
2022-08-05 13:30:00,51.66,51.72,51.66,51.71,27247.0,46.3786,46.4324,46.3786,46.4234,27247.0
2022-08-05 13:35:00,51.71,51.78,51.7,51.72,67621.0,46.4234,46.4863,46.4145,46.4324,67621.0
2022-08-05 13:40:00,51.72,51.75,51.7,51.72,61360.0,46.4324,46.4594,46.4145,46.4324,61360.0
2022-08-05 13:45:00,51.72,51.74,51.68,51.71,72003.0,46.4324,46.4504,46.3965,46.4234,72003.0
2022-08-05 13:50:00,51.7,51.74,51.68,51.73,43953.0,46.4145,46.4504,46.3965,46.4414,43953.0
2022-08-05 13:55:00,51.74,51.74,51.64,51.66,67470.0,46.4504,46.4504,46.3606,46.3786,67470.0
2022-08-05 14:00:00,51.66,51.68,51.61,51.68,48231.0,46.3786,46.3965,46.3337,46.3965,48231.0
2022-08-05 14:05:00,51.66,51.71,51.64,51.68,38445.0,46.3786,46.4234,46.3606,46.3965,38445.0
2022-08-05 14:10:00,51.68,51.71,51.63,51.65,60331.0,46.3965,46.4234,46.3516,46.3696,60331.0
2022-08-05 14:15:00,51.65,51.74,51.64,51.73,41087.0,46.3696,46.4504,46.3606,46.4414,41087.0
2022-08-05 14:20:00,51.73,51.74,51.69,51.71,60123.0,46.4414,46.4504,46.4055,46.4234,60123.0
2022-08-05 14:25:00,51.71,51.73,51.52,51.52,83013.0,46.4234,46.4414,46.2529,46.2529,83013.0
2022-08-05 14:30:00,51.51,51.62,51.5,51.61,110619.0,46.2439,46.3426,46.2349,46.3337,110619.0
2022-08-05 14:35:00,51.61,51.65,51.58,51.61,39570.0,46.3337,46.3696,46.3067,46.3337,39570.0
2022-08-05 14:40:00,51.6,51.63,51.56,51.61,47095.0,46.3247,46.3516,46.2888,46.3337,47095.0
2022-08-05 14:45:00,51.61,51.66,51.58,51.64,79243.0,46.3337,46.3786,46.3067,46.3606,79243.0
2022-08-05 14:50:00,51.63,51.66,51.59,51.65,53694.0,46.3516,46.3786,46.3157,46.3696,53694.0
2022-08-05 14:55:00,51.66,51.66,51.54,51.62,68927.0,46.3786,46.3786,46.2708,46.3426,68927.0
2022-08-05 15:00:00,51.61,51.65,51.58,51.64,54473.0,46.3337,46.3696,46.3067,46.3606,54473.0
2022-08-05 15:05:00,51.63,51.63,51.56,51.6,65535.0,46.3516,46.3516,46.2888,46.3247,65535.0
2022-08-05 15:10:00,51.61,51.65,51.57,51.63,64930.0,46.3337,46.3696,46.2978,46.3516,64930.0
2022-08-05 15:15:00,51.64,51.7,51.63,51.65,66427.0,46.3606,46.4145,46.3516,46.3696,66427.0
2022-08-05 15:20:00,51.65,51.67,51.62,51.66,63123.0,46.3696,46.3875,46.3426,46.3786,63123.0
2022-08-05 15:25:00,51.66,51.68,51.59,51.63,93109.0,46.3786,46.3965,46.3157,46.3516,93109.0
2022-08-05 15:30:00,51.62,51.64,51.59,51.63,70001.0,46.3426,46.3606,46.3157,46.3516,70001.0
2022-08-05 15:35:00,51.63,51.65,51.57,51.58,87269.0,46.3516,46.3696,46.2978,46.3067,87269.0
2022-08-05 15:40:00,51.58,51.62,51.57,51.6,149509.0,46.3067,46.3426,46.2978,46.3247,149509.0
2022-08-05 15:45:00,51.6,51.67,51.58,51.64,170802.0,46.3247,46.3875,46.3067,46.3606,170802.0
2022-08-05 15:50:00,51.64,51.68,51.58,51.64,316816.0,46.3606,46.3965,46.3067,46.3606,316816.0
2022-08-05 15:55:00,51.64,51.7,51.6,51.66,584741.0,46.3606,46.4145,46.3247,46.3786,584741.0
2022-08-08 09:30:00,51.97,52.16,51.89,51.98,352284.0,46.6569,46.8274,46.585,46.6658,352284.0
2022-08-08 09:35:00,51.98,52.14,51.73,51.73,318165.0,46.6658,46.8095,46.4414,46.4414,318165.0
2022-08-08 09:40:00,51.74,52.03,51.74,51.85,153261.0,46.4504,46.7107,46.4504,46.5491,153261.0
2022-08-08 09:45:00,51.84,52.04,51.77,52.03,191730.0,46.5401,46.7197,46.4773,46.7107,191730.0
2022-08-08 09:50:00,52.02,52.06,51.85,51.94,158090.0,46.7017,46.7377,46.5491,46.6299,158090.0
2022-08-08 09:55:00,51.95,52.0,51.81,51.82,125035.0,46.6389,46.6838,46.5132,46.5222,125035.0
2022-08-08 10:00:00,51.81,51.94,51.8,51.93,108339.0,46.5132,46.6299,46.5042,46.6209,108339.0
2022-08-08 10:05:00,51.93,52.0,51.9,51.99,106640.0,46.6209,46.6838,46.594,46.6748,106640.0
2022-08-08 10:10:00,51.97,51.97,51.77,51.81,149253.0,46.6569,46.6569,46.4773,46.5132,149253.0
2022-08-08 10:15:00,51.81,51.88,51.76,51.86,94324.0,46.5132,46.5761,46.4683,46.5581,94324.0
2022-08-08 10:20:00,51.85,51.99,51.84,51.94,124119.0,46.5491,46.6748,46.5401,46.6299,124119.0
2022-08-08 10:25:00,51.95,51.98,51.85,51.91,112969.0,46.6389,46.6658,46.5491,46.603,112969.0
2022-08-08 10:30:00,51.92,52.0,51.9,51.91,69861.0,46.612,46.6838,46.594,46.603,69861.0
2022-08-08 10:35:00,51.91,51.92,51.85,51.91,67402.0,46.603,46.612,46.5491,46.603,67402.0
2022-08-08 10:40:00,51.91,51.98,51.89,51.96,73360.0,46.603,46.6658,46.585,46.6479,73360.0
2022-08-08 10:45:00,51.96,51.97,51.89,51.96,81988.0,46.6479,46.6569,46.585,46.6479,81988.0
2022-08-08 10:50:00,51.96,52.09,51.95,51.95,111842.0,46.6479,46.7646,46.6389,46.6389,111842.0
2022-08-08 10:55:00,51.95,52.01,51.93,51.96,140762.0,46.6389,46.6928,46.6209,46.6479,140762.0
2022-08-08 11:00:00,51.96,52.09,51.96,52.05,137000.0,46.6479,46.7646,46.6479,46.7287,137000.0
2022-08-08 11:05:00,52.05,52.08,51.97,51.98,92671.0,46.7287,46.7556,46.6569,46.6658,92671.0
2022-08-08 11:10:00,51.97,52.0,51.87,51.89,98090.0,46.6569,46.6838,46.5671,46.585,98090.0
2022-08-08 11:15:00,51.89,51.9,51.72,51.8,148465.0,46.585,46.594,46.4324,46.5042,148465.0
2022-08-08 11:20:00,51.79,51.85,51.77,51.82,172745.0,46.4953,46.5491,46.4773,46.5222,172745.0
2022-08-08 11:25:00,51.82,51.83,51.78,51.78,68551.0,46.5222,46.5312,46.4863,46.4863,68551.0
2022-08-08 11:30:00,51.78,51.87,51.75,51.81,151146.0,46.4863,46.5671,46.4594,46.5132,151146.0
2022-08-08 11:35:00,51.79,51.83,51.65,51.69,90405.0,46.4953,46.5312,46.3696,46.4055,90405.0
2022-08-08 11:40:00,51.69,51.73,51.61,51.66,131846.0,46.4055,46.4414,46.3337,46.3786,131846.0
2022-08-08 11:45:00,51.66,51.76,51.65,51.75,86724.0,46.3786,46.4683,46.3696,46.4594,86724.0
2022-08-08 11:50:00,51.76,51.9,51.76,51.89,90727.0,46.4683,46.594,46.4683,46.585,90727.0
2022-08-08 11:55:00,51.88,51.95,51.88,51.91,105190.0,46.5761,46.6389,46.5761,46.603,105190.0
2022-08-08 12:00:00,51.91,51.96,51.9,51.95,40300.0,46.603,46.6479,46.594,46.6389,40300.0
2022-08-08 12:05:00,51.94,51.95,51.77,51.79,89509.0,46.6299,46.6389,46.4773,46.4953,89509.0
2022-08-08 12:10:00,51.8,51.83,51.65,51.66,111312.0,46.5042,46.5312,46.3696,46.3786,111312.0
2022-08-08 12:15:00,51.66,51.69,51.58,51.64,123018.0,46.3786,46.4055,46.3067,46.3606,123018.0
2022-08-08 12:20:00,51.63,51.82,51.63,51.77,110458.0,46.3516,46.5222,46.3516,46.4773,110458.0
2022-08-08 12:25:00,51.78,51.81,51.71,51.72,79334.0,46.4863,46.5132,46.4234,46.4324,79334.0
2022-08-08 12:30:00,51.71,51.79,51.7,51.79,37552.0,46.4234,46.4953,46.4145,46.4953,37552.0
2022-08-08 12:35:00,51.79,51.82,51.71,51.8,71843.0,46.4953,46.5222,46.4234,46.5042,71843.0
2022-08-08 12:40:00,51.8,51.91,51.76,51.9,86518.0,46.5042,46.603,46.4683,46.594,86518.0
2022-08-08 12:45:00,51.91,51.91,51.84,51.88,23298.0,46.603,46.603,46.5401,46.5761,23298.0
2022-08-08 12:50:00,51.88,51.91,51.87,51.89,49954.0,46.5761,46.603,46.5671,46.585,49954.0
2022-08-08 12:55:00,51.89,51.9,51.76,51.79,88845.0,46.585,46.594,46.4683,46.4953,88845.0
2022-08-08 13:00:00,51.78,51.9,51.77,51.84,125539.0,46.4863,46.594,46.4773,46.5401,125539.0
2022-08-08 13:05:00,51.83,51.91,51.81,51.89,57120.0,46.5312,46.603,46.5132,46.585,57120.0
2022-08-08 13:10:00,51.89,51.9,51.83,51.88,43240.0,46.585,46.594,46.5312,46.5761,43240.0
2022-08-08 13:15:00,51.88,51.97,51.87,51.9,82173.0,46.5761,46.6569,46.5671,46.594,82173.0
2022-08-08 13:20:00,51.89,51.91,51.81,51.9,81859.0,46.585,46.603,46.5132,46.594,81859.0
2022-08-08 13:25:00,51.91,51.92,51.84,51.84,67477.0,46.603,46.612,46.5401,46.5401,67477.0
2022-08-08 13:30:00,51.83,51.88,51.82,51.83,42272.0,46.5312,46.5761,46.5222,46.5312,42272.0
2022-08-08 13:35:00,51.84,51.86,51.79,51.84,62281.0,46.5401,46.5581,46.4953,46.5401,62281.0
2022-08-08 13:40:00,51.85,51.9,51.83,51.86,55021.0,46.5491,46.594,46.5312,46.5581,55021.0
2022-08-08 13:45:00,51.86,51.91,51.84,51.89,95703.0,46.5581,46.603,46.5401,46.585,95703.0
2022-08-08 13:50:00,51.89,51.93,51.84,51.92,44555.0,46.585,46.6209,46.5401,46.612,44555.0
2022-08-08 13:55:00,51.93,51.95,51.91,51.93,44906.0,46.6209,46.6389,46.603,46.6209,44906.0
2022-08-08 14:00:00,51.93,51.93,51.82,51.83,54996.0,46.6209,46.6209,46.5222,46.5312,54996.0
2022-08-08 14:05:00,51.83,51.92,51.8,51.9,117967.0,46.5312,46.612,46.5042,46.594,117967.0
2022-08-08 14:10:00,51.9,51.9,51.81,51.82,46953.0,46.594,46.594,46.5132,46.5222,46953.0
2022-08-08 14:15:00,51.83,51.87,51.75,51.78,76820.0,46.5312,46.5671,46.4594,46.4863,76820.0
2022-08-08 14:20:00,51.78,51.8,51.73,51.78,62711.0,46.4863,46.5042,46.4414,46.4863,62711.0
2022-08-08 14:25:00,51.77,51.78,51.72,51.76,72811.0,46.4773,46.4863,46.4324,46.4683,72811.0
2022-08-08 14:30:00,51.75,51.76,51.67,51.75,142890.0,46.4594,46.4683,46.3875,46.4594,142890.0
2022-08-08 14:35:00,51.74,51.74,51.65,51.72,85143.0,46.4504,46.4504,46.3696,46.4324,85143.0
2022-08-08 14:40:00,51.72,51.73,51.64,51.66,76716.0,46.4324,46.4414,46.3606,46.3786,76716.0
2022-08-08 14:45:00,51.66,51.74,51.61,51.71,99840.0,46.3786,46.4504,46.3337,46.4234,99840.0
2022-08-08 14:50:00,51.71,51.72,51.6,51.63,68784.0,46.4234,46.4324,46.3247,46.3516,68784.0
2022-08-08 14:55:00,51.63,51.72,51.62,51.7,102986.0,46.3516,46.4324,46.3426,46.4145,102986.0
2022-08-08 15:00:00,51.71,51.72,51.65,51.67,52094.0,46.4234,46.4324,46.3696,46.3875,52094.0
2022-08-08 15:05:00,51.66,51.68,51.61,51.63,63160.0,46.3786,46.3965,46.3337,46.3516,63160.0
2022-08-08 15:10:00,51.63,51.65,51.61,51.64,83148.0,46.3516,46.3696,46.3337,46.3606,83148.0
2022-08-08 15:15:00,51.63,51.64,51.52,51.57,173428.0,46.3516,46.3606,46.2529,46.2978,173428.0
2022-08-08 15:20:00,51.57,51.68,51.55,51.68,85745.0,46.2978,46.3965,46.2798,46.3965,85745.0
2022-08-08 15:25:00,51.67,51.73,51.65,51.69,70281.0,46.3875,46.4414,46.3696,46.4055,70281.0
2022-08-08 15:30:00,51.69,51.74,51.64,51.73,107323.0,46.4055,46.4504,46.3606,46.4414,107323.0
2022-08-08 15:35:00,51.73,51.77,51.7,51.72,88913.0,46.4414,46.4773,46.4145,46.4324,88913.0
2022-08-08 15:40:00,51.72,51.73,51.67,51.69,103608.0,46.4324,46.4414,46.3875,46.4055,103608.0
2022-08-08 15:45:00,51.7,51.71,51.6,51.6,189916.0,46.4145,46.4234,46.3247,46.3247,189916.0
2022-08-08 15:50:00,51.59,51.65,51.53,51.56,267812.0,46.3157,46.3696,46.2618,46.2888,267812.0
2022-08-08 15:55:00,51.56,51.56,51.41,51.48,799031.0,46.2888,46.2888,46.1541,46.217,799031.0
2022-08-09 09:30:00,51.64,51.68,51.42,51.65,311599.0,46.3606,46.3965,46.1631,46.3696,311599.0
2022-08-09 09:35:00,51.67,51.93,51.66,51.9,172172.0,46.3875,46.6209,46.3786,46.594,172172.0
2022-08-09 09:40:00,51.89,51.95,51.82,51.9,145509.0,46.585,46.6389,46.5222,46.594,145509.0
2022-08-09 09:45:00,51.91,52.02,51.78,51.98,161855.0,46.603,46.7017,46.4863,46.6658,161855.0
2022-08-09 09:50:00,51.98,52.02,51.62,51.73,115604.0,46.6658,46.7017,46.3426,46.4414,115604.0
2022-08-09 09:55:00,51.74,51.85,51.74,51.75,80792.0,46.4504,46.5491,46.4504,46.4594,80792.0
2022-08-09 10:00:00,51.75,51.75,51.61,51.66,120409.0,46.4594,46.4594,46.3337,46.3786,120409.0
2022-08-09 10:05:00,51.67,51.9,51.67,51.85,136617.0,46.3875,46.594,46.3875,46.5491,136617.0
2022-08-09 10:10:00,51.85,51.92,51.82,51.82,79980.0,46.5491,46.612,46.5222,46.5222,79980.0
2022-08-09 10:15:00,51.81,51.98,51.79,51.91,78409.0,46.5132,46.6658,46.4953,46.603,78409.0
2022-08-09 10:20:00,51.89,51.95,51.83,51.83,75088.0,46.585,46.6389,46.5312,46.5312,75088.0
2022-08-09 10:25:00,51.84,51.92,51.79,51.87,89933.0,46.5401,46.612,46.4953,46.5671,89933.0
2022-08-09 10:30:00,51.86,51.89,51.79,51.83,63163.0,46.5581,46.585,46.4953,46.5312,63163.0
2022-08-09 10:35:00,51.82,51.82,51.71,51.77,70448.0,46.5222,46.5222,46.4234,46.4773,70448.0
2022-08-09 10:40:00,51.77,51.86,51.74,51.84,52271.0,46.4773,46.5581,46.4504,46.5401,52271.0
2022-08-09 10:45:00,51.83,51.86,51.77,51.8,51789.0,46.5312,46.5581,46.4773,46.5042,51789.0
2022-08-09 10:50:00,51.8,51.92,51.78,51.91,95127.0,46.5042,46.612,46.4863,46.603,95127.0
2022-08-09 10:55:00,51.91,51.97,51.86,51.88,67291.0,46.603,46.6569,46.5581,46.5761,67291.0
2022-08-09 11:00:00,51.87,51.89,51.63,51.64,94374.0,46.5671,46.585,46.3516,46.3606,94374.0
2022-08-09 11:05:00,51.65,51.72,51.6,51.71,109082.0,46.3696,46.4324,46.3247,46.4234,109082.0
2022-08-09 11:10:00,51.69,51.76,51.67,51.75,73008.0,46.4055,46.4683,46.3875,46.4594,73008.0
2022-08-09 11:15:00,51.74,51.86,51.7,51.8,111192.0,46.4504,46.5581,46.4145,46.5042,111192.0
2022-08-09 11:20:00,51.8,51.85,51.75,51.8,44063.0,46.5042,46.5491,46.4594,46.5042,44063.0
2022-08-09 11:25:00,51.81,51.87,51.77,51.85,60414.0,46.5132,46.5671,46.4773,46.5491,60414.0
2022-08-09 11:30:00,51.84,51.86,51.7,51.73,57890.0,46.5401,46.5581,46.4145,46.4414,57890.0
2022-08-09 11:35:00,51.73,51.75,51.66,51.66,48064.0,46.4414,46.4594,46.3786,46.3786,48064.0
2022-08-09 11:40:00,51.66,51.73,51.64,51.66,55007.0,46.3786,46.4414,46.3606,46.3786,55007.0
2022-08-09 11:45:00,51.65,51.74,51.64,51.7,62710.0,46.3696,46.4504,46.3606,46.4145,62710.0
2022-08-09 11:50:00,51.71,51.74,51.64,51.73,141619.0,46.4234,46.4504,46.3606,46.4414,141619.0
2022-08-09 11:55:00,51.72,51.75,51.69,51.74,56772.0,46.4324,46.4594,46.4055,46.4504,56772.0
2022-08-09 12:00:00,51.75,51.78,51.71,51.76,49328.0,46.4594,46.4863,46.4234,46.4683,49328.0
2022-08-09 12:05:00,51.76,51.84,51.75,51.75,112361.0,46.4683,46.5401,46.4594,46.4594,112361.0
2022-08-09 12:10:00,51.75,51.76,51.67,51.68,59121.0,46.4594,46.4683,46.3875,46.3965,59121.0
2022-08-09 12:15:00,51.68,51.78,51.67,51.74,72884.0,46.3965,46.4863,46.3875,46.4504,72884.0
2022-08-09 12:20:00,51.75,51.79,51.72,51.75,39988.0,46.4594,46.4953,46.4324,46.4594,39988.0
2022-08-09 12:25:00,51.74,51.8,51.73,51.74,31755.0,46.4504,46.5042,46.4414,46.4504,31755.0
2022-08-09 12:30:00,51.75,51.77,51.72,51.72,52146.0,46.4594,46.4773,46.4324,46.4324,52146.0
2022-08-09 12:35:00,51.73,51.75,51.68,51.73,91407.0,46.4414,46.4594,46.3965,46.4414,91407.0
2022-08-09 12:40:00,51.73,51.78,51.67,51.77,54681.0,46.4414,46.4863,46.3875,46.4773,54681.0
2022-08-09 12:45:00,51.77,51.78,51.72,51.75,76370.0,46.4773,46.4863,46.4324,46.4594,76370.0
2022-08-09 12:50:00,51.75,51.79,51.72,51.79,36121.0,46.4594,46.4953,46.4324,46.4953,36121.0
2022-08-09 12:55:00,51.8,51.88,51.79,51.88,48472.0,46.5042,46.5761,46.4953,46.5761,48472.0
2022-08-09 13:00:00,51.87,51.91,51.87,51.9,71321.0,46.5671,46.603,46.5671,46.594,71321.0
2022-08-09 13:05:00,51.9,51.95,51.87,51.93,67043.0,46.594,46.6389,46.5671,46.6209,67043.0
2022-08-09 13:10:00,51.93,51.96,51.9,51.96,44826.0,46.6209,46.6479,46.594,46.6479,44826.0
2022-08-09 13:15:00,51.96,52.05,51.96,52.04,102529.0,46.6479,46.7287,46.6479,46.7197,102529.0
2022-08-09 13:20:00,52.04,52.11,52.04,52.08,116945.0,46.7197,46.7825,46.7197,46.7556,116945.0
2022-08-09 13:25:00,52.09,52.09,52.0,52.01,67115.0,46.7646,46.7646,46.6838,46.6928,67115.0
2022-08-09 13:30:00,52.01,52.01,51.94,51.94,51713.0,46.6928,46.6928,46.6299,46.6299,51713.0
2022-08-09 13:35:00,51.94,51.94,51.87,51.88,42573.0,46.6299,46.6299,46.5671,46.5761,42573.0
2022-08-09 13:40:00,51.87,51.88,51.77,51.81,68149.0,46.5671,46.5761,46.4773,46.5132,68149.0
2022-08-09 13:45:00,51.82,51.82,51.74,51.81,61239.0,46.5222,46.5222,46.4504,46.5132,61239.0
2022-08-09 13:50:00,51.81,51.83,51.78,51.82,66852.0,46.5132,46.5312,46.4863,46.5222,66852.0
2022-08-09 13:55:00,51.82,51.91,51.81,51.85,79068.0,46.5222,46.603,46.5132,46.5491,79068.0
2022-08-09 14:00:00,51.84,51.91,51.84,51.85,72224.0,46.5401,46.603,46.5401,46.5491,72224.0
2022-08-09 14:05:00,51.84,51.88,51.79,51.87,51908.0,46.5401,46.5761,46.4953,46.5671,51908.0
2022-08-09 14:10:00,51.86,51.88,51.83,51.85,52390.0,46.5581,46.5761,46.5312,46.5491,52390.0
2022-08-09 14:15:00,51.85,51.85,51.75,51.77,56687.0,46.5491,46.5491,46.4594,46.4773,56687.0
2022-08-09 14:20:00,51.76,51.77,51.68,51.69,67024.0,46.4683,46.4773,46.3965,46.4055,67024.0
2022-08-09 14:25:00,51.7,51.72,51.67,51.7,42846.0,46.4145,46.4324,46.3875,46.4145,42846.0
2022-08-09 14:30:00,51.69,51.71,51.65,51.69,49634.0,46.4055,46.4234,46.3696,46.4055,49634.0
2022-08-09 14:35:00,51.69,51.69,51.63,51.65,71200.0,46.4055,46.4055,46.3516,46.3696,71200.0
2022-08-09 14:40:00,51.65,51.66,51.56,51.6,91574.0,46.3696,46.3786,46.2888,46.3247,91574.0
2022-08-09 14:45:00,51.6,51.68,51.59,51.67,59355.0,46.3247,46.3965,46.3157,46.3875,59355.0
2022-08-09 14:50:00,51.66,51.75,51.64,51.73,75916.0,46.3786,46.4594,46.3606,46.4414,75916.0
2022-08-09 14:55:00,51.73,51.74,51.7,51.71,35868.0,46.4414,46.4504,46.4145,46.4234,35868.0
2022-08-09 15:00:00,51.71,51.74,51.65,51.67,34305.0,46.4234,46.4504,46.3696,46.3875,34305.0
2022-08-09 15:05:00,51.68,51.71,51.66,51.71,60827.0,46.3965,46.4234,46.3786,46.4234,60827.0
2022-08-09 15:10:00,51.71,51.73,51.67,51.69,51239.0,46.4234,46.4414,46.3875,46.4055,51239.0
2022-08-09 15:15:00,51.68,51.75,51.68,51.75,54264.0,46.3965,46.4594,46.3965,46.4594,54264.0
2022-08-09 15:20:00,51.75,51.86,51.74,51.85,74633.0,46.4594,46.5581,46.4504,46.5491,74633.0
2022-08-09 15:25:00,51.85,51.88,51.82,51.86,61196.0,46.5491,46.5761,46.5222,46.5581,61196.0
2022-08-09 15:30:00,51.86,51.9,51.84,51.88,91939.0,46.5581,46.594,46.5401,46.5761,91939.0
2022-08-09 15:35:00,51.89,51.96,51.87,51.96,118550.0,46.585,46.6479,46.5671,46.6479,118550.0
2022-08-09 15:40:00,51.96,51.99,51.93,51.95,126779.0,46.6479,46.6748,46.6209,46.6389,126779.0
2022-08-09 15:45:00,51.95,52.01,51.91,52.0,203007.0,46.6389,46.6928,46.603,46.6838,203007.0
2022-08-09 15:50:00,52.0,52.08,52.0,52.04,321569.0,46.6838,46.7556,46.6838,46.7197,321569.0
2022-08-09 15:55:00,52.03,52.1,52.0,52.08,547484.0,46.7107,46.7736,46.6838,46.7556,547484.0
2022-08-10 09:30:00,52.81,53.35,52.73,53.14,919466.0,47.411,47.8958,47.3392,47.7072,919466.0
2022-08-10 09:35:00,53.14,53.39,53.06,53.33,463804.0,47.7072,47.9317,47.6354,47.8778,463804.0
2022-08-10 09:40:00,53.33,53.71,53.31,53.59,433103.0,47.8778,48.219,47.8599,48.1112,433103.0
2022-08-10 09:45:00,53.6,53.74,53.59,53.72,257418.0,48.1202,48.2459,48.1112,48.2279,257418.0
2022-08-10 09:50:00,53.71,53.72,53.46,53.52,247052.0,48.219,48.2279,47.9945,48.0484,247052.0
2022-08-10 09:55:00,53.53,53.53,53.27,53.37,230389.0,48.0574,48.0574,47.824,47.9137,230389.0
2022-08-10 10:00:00,53.37,53.69,53.34,53.66,267933.0,47.9137,48.201,47.8868,48.1741,267933.0
2022-08-10 10:05:00,53.66,53.88,53.64,53.87,518851.0,48.1741,48.3716,48.1561,48.3626,518851.0
2022-08-10 10:10:00,53.88,54.08,53.86,54.05,955571.0,48.3716,48.5511,48.3536,48.5242,955571.0
2022-08-10 10:15:00,54.05,54.08,53.93,54.01,947488.0,48.5242,48.5511,48.4165,48.4883,947488.0
2022-08-10 10:20:00,54.02,54.02,53.76,53.78,222154.0,48.4973,48.4973,48.2639,48.2818,222154.0
2022-08-10 10:25:00,53.77,53.89,53.76,53.81,192121.0,48.2728,48.3806,48.2639,48.3087,192121.0
2022-08-10 10:30:00,53.81,53.94,53.72,53.9,276014.0,48.3087,48.4255,48.2279,48.3895,276014.0
2022-08-10 10:35:00,53.9,53.95,53.69,53.76,215862.0,48.3895,48.4344,48.201,48.2639,215862.0
2022-08-10 10:40:00,53.75,53.84,53.72,53.83,116581.0,48.2549,48.3357,48.2279,48.3267,116581.0
2022-08-10 10:45:00,53.84,54.0,53.8,53.9,202229.0,48.3357,48.4793,48.2998,48.3895,202229.0
2022-08-10 10:50:00,53.9,53.92,53.85,53.88,74185.0,48.3895,48.4075,48.3447,48.3716,74185.0
2022-08-10 10:55:00,53.87,54.05,53.86,54.03,202353.0,48.3626,48.5242,48.3536,48.5063,202353.0
2022-08-10 11:00:00,54.04,54.37,54.03,54.37,365024.0,48.5152,48.8115,48.5063,48.8115,365024.0
2022-08-10 11:05:00,54.37,54.4,54.24,54.3,245337.0,48.8115,48.8384,48.6948,48.7487,245337.0
2022-08-10 11:10:00,54.29,54.3,54.17,54.25,172658.0,48.7397,48.7487,48.6319,48.7038,172658.0
2022-08-10 11:15:00,54.25,54.32,54.12,54.16,233649.0,48.7038,48.7666,48.5871,48.623,233649.0
2022-08-10 11:20:00,54.15,54.22,54.12,54.22,115685.0,48.614,48.6768,48.5871,48.6768,115685.0
2022-08-10 11:25:00,54.21,54.21,53.99,54.02,324650.0,48.6679,48.6679,48.4703,48.4973,324650.0
2022-08-10 11:30:00,54.02,54.03,53.89,53.97,233602.0,48.4973,48.5063,48.3806,48.4524,233602.0
2022-08-10 11:35:00,53.97,54.08,53.96,54.05,325182.0,48.4524,48.5511,48.4434,48.5242,325182.0
2022-08-10 11:40:00,54.05,54.1,53.99,54.03,187436.0,48.5242,48.5691,48.4703,48.5063,187436.0
2022-08-10 11:45:00,54.03,54.07,53.92,53.98,353304.0,48.5063,48.5422,48.4075,48.4614,353304.0
2022-08-10 11:50:00,53.98,54.04,53.92,54.01,282027.0,48.4614,48.5152,48.4075,48.4883,282027.0
2022-08-10 11:55:00,54.02,54.04,53.97,54.01,262037.0,48.4973,48.5152,48.4524,48.4883,262037.0
2022-08-10 12:00:00,54.01,54.16,54.01,54.12,368745.0,48.4883,48.623,48.4883,48.5871,368745.0
2022-08-10 12:05:00,54.11,54.12,54.0,54.04,145764.0,48.5781,48.5871,48.4793,48.5152,145764.0
2022-08-10 12:10:00,54.05,54.07,53.95,53.98,742454.0,48.5242,48.5422,48.4344,48.4614,742454.0
2022-08-10 12:15:00,53.98,54.02,53.83,53.84,180756.0,48.4614,48.4973,48.3267,48.3357,180756.0
2022-08-10 12:20:00,53.85,53.95,53.84,53.91,161354.0,48.3447,48.4344,48.3357,48.3985,161354.0
2022-08-10 12:25:00,53.91,53.94,53.85,53.91,64783.0,48.3985,48.4255,48.3447,48.3985,64783.0
2022-08-10 12:30:00,53.91,53.99,53.91,53.98,103574.0,48.3985,48.4703,48.3985,48.4614,103574.0
2022-08-10 12:35:00,53.99,54.04,53.96,53.98,128405.0,48.4703,48.5152,48.4434,48.4614,128405.0
2022-08-10 12:40:00,53.98,54.03,53.97,53.99,63017.0,48.4614,48.5063,48.4524,48.4703,63017.0
2022-08-10 12:45:00,54.0,54.0,53.88,53.89,63953.0,48.4793,48.4793,48.3716,48.3806,63953.0
2022-08-10 12:50:00,53.89,53.94,53.87,53.94,77402.0,48.3806,48.4255,48.3626,48.4255,77402.0
2022-08-10 12:55:00,53.94,53.95,53.86,53.91,116042.0,48.4255,48.4344,48.3536,48.3985,116042.0
2022-08-10 13:00:00,53.91,53.91,53.79,53.79,252453.0,48.3985,48.3985,48.2908,48.2908,252453.0
2022-08-10 13:05:00,53.8,53.88,53.76,53.88,95831.0,48.2998,48.3716,48.2639,48.3716,95831.0
2022-08-10 13:10:00,53.88,53.91,53.86,53.9,163039.0,48.3716,48.3985,48.3536,48.3895,163039.0
2022-08-10 13:15:00,53.9,53.95,53.88,53.95,261893.0,48.3895,48.4344,48.3716,48.4344,261893.0
2022-08-10 13:20:00,53.95,53.95,53.91,53.95,70609.0,48.4344,48.4344,48.3985,48.4344,70609.0
2022-08-10 13:25:00,53.95,53.97,53.91,53.92,202168.0,48.4344,48.4524,48.3985,48.4075,202168.0
2022-08-10 13:30:00,53.91,53.92,53.82,53.89,105179.0,48.3985,48.4075,48.3177,48.3806,105179.0
2022-08-10 13:35:00,53.89,53.92,53.85,53.87,65568.0,48.3806,48.4075,48.3447,48.3626,65568.0
2022-08-10 13:40:00,53.87,53.87,53.76,53.8,148408.0,48.3626,48.3626,48.2639,48.2998,148408.0
2022-08-10 13:45:00,53.8,53.87,53.78,53.85,103651.0,48.2998,48.3626,48.2818,48.3447,103651.0
2022-08-10 13:50:00,53.85,53.89,53.82,53.86,97478.0,48.3447,48.3806,48.3177,48.3536,97478.0
2022-08-10 13:55:00,53.86,53.87,53.77,53.78,130482.0,48.3536,48.3626,48.2728,48.2818,130482.0
2022-08-10 14:00:00,53.78,53.93,53.78,53.93,118084.0,48.2818,48.4165,48.2818,48.4165,118084.0
2022-08-10 14:05:00,53.93,53.96,53.84,53.86,91436.0,48.4165,48.4434,48.3357,48.3536,91436.0
2022-08-10 14:10:00,53.86,53.88,53.84,53.84,75347.0,48.3536,48.3716,48.3357,48.3357,75347.0
2022-08-10 14:15:00,53.85,53.88,53.79,53.8,155782.0,48.3447,48.3716,48.2908,48.2998,155782.0
2022-08-10 14:20:00,53.79,53.82,53.77,53.8,72889.0,48.2908,48.3177,48.2728,48.2998,72889.0
2022-08-10 14:25:00,53.8,53.81,53.75,53.76,100218.0,48.2998,48.3087,48.2549,48.2639,100218.0
2022-08-10 14:30:00,53.76,53.78,53.69,53.7,233266.0,48.2639,48.2818,48.201,48.21,233266.0
2022-08-10 14:35:00,53.71,53.78,53.7,53.72,104510.0,48.219,48.2818,48.21,48.2279,104510.0
2022-08-10 14:40:00,53.72,53.75,53.68,53.7,103636.0,48.2279,48.2549,48.192,48.21,103636.0
2022-08-10 14:45:00,53.7,53.7,53.59,53.6,250633.0,48.21,48.21,48.1112,48.1202,250633.0
2022-08-10 14:50:00,53.59,53.65,53.56,53.58,153310.0,48.1112,48.1651,48.0843,48.1023,153310.0
2022-08-10 14:55:00,53.58,53.58,53.5,53.51,316872.0,48.1023,48.1023,48.0304,48.0394,316872.0
2022-08-10 15:00:00,53.51,53.57,53.46,53.57,220142.0,48.0394,48.0933,47.9945,48.0933,220142.0
2022-08-10 15:05:00,53.56,53.58,53.49,53.5,138322.0,48.0843,48.1023,48.0215,48.0304,138322.0
2022-08-10 15:10:00,53.49,53.56,53.45,53.54,209302.0,48.0215,48.0843,47.9856,48.0663,209302.0
2022-08-10 15:15:00,53.55,53.67,53.54,53.63,328006.0,48.0753,48.1831,48.0663,48.1471,328006.0
2022-08-10 15:20:00,53.63,53.66,53.6,53.64,147594.0,48.1471,48.1741,48.1202,48.1561,147594.0
2022-08-10 15:25:00,53.64,53.71,53.64,53.66,103533.0,48.1561,48.219,48.1561,48.1741,103533.0
2022-08-10 15:30:00,53.66,53.68,53.61,53.66,198784.0,48.1741,48.192,48.1292,48.1741,198784.0
2022-08-10 15:35:00,53.66,53.77,53.65,53.73,386033.0,48.1741,48.2728,48.1651,48.2369,386033.0
2022-08-10 15:40:00,53.73,53.74,53.61,53.63,364020.0,48.2369,48.2459,48.1292,48.1471,364020.0
2022-08-10 15:45:00,53.63,53.63,53.31,53.4,1332925.0,48.1471,48.1471,47.8599,47.9407,1332925.0
2022-08-10 15:50:00,53.4,53.4,53.15,53.19,1362011.0,47.9407,47.9407,47.7162,47.7521,1362011.0
2022-08-10 15:55:00,53.19,53.28,52.99,53.22,2819815.0,47.7521,47.8329,47.5726,47.7791,2819815.0
2022-08-11 09:30:00,53.9,54.32,53.84,54.25,585709.0,48.3895,48.7666,48.3357,48.7038,585709.0
2022-08-11 09:35:00,54.23,54.29,54.08,54.22,402329.0,48.6858,48.7397,48.5511,48.6768,402329.0
2022-08-11 09:40:00,54.22,54.28,54.09,54.13,291079.0,48.6768,48.7307,48.5601,48.596,291079.0
2022-08-11 09:45:00,54.13,54.38,54.12,54.26,286141.0,48.596,48.8205,48.5871,48.7127,286141.0
2022-08-11 09:50:00,54.25,54.39,54.18,54.35,216870.0,48.7038,48.8295,48.6409,48.7935,216870.0
2022-08-11 09:55:00,54.36,54.37,54.25,54.32,144434.0,48.8025,48.8115,48.7038,48.7666,144434.0
2022-08-11 10:00:00,54.32,54.38,54.25,54.28,143726.0,48.7666,48.8205,48.7038,48.7307,143726.0
2022-08-11 10:05:00,54.26,54.45,54.26,54.42,186116.0,48.7127,48.8833,48.7127,48.8564,186116.0
2022-08-11 10:10:00,54.42,54.48,54.36,54.39,218371.0,48.8564,48.9102,48.8025,48.8295,218371.0
2022-08-11 10:15:00,54.39,54.44,54.33,54.41,171269.0,48.8295,48.8743,48.7756,48.8474,171269.0
2022-08-11 10:20:00,54.41,54.44,54.28,54.3,135000.0,48.8474,48.8743,48.7307,48.7487,135000.0
2022-08-11 10:25:00,54.29,54.33,54.25,54.29,171753.0,48.7397,48.7756,48.7038,48.7397,171753.0
2022-08-11 10:30:00,54.28,54.42,54.24,54.37,146069.0,48.7307,48.8564,48.6948,48.8115,146069.0
2022-08-11 10:35:00,54.38,54.45,54.36,54.43,167151.0,48.8205,48.8833,48.8025,48.8654,167151.0
2022-08-11 10:40:00,54.42,54.42,54.27,54.35,165684.0,48.8564,48.8564,48.7217,48.7935,165684.0
2022-08-11 10:45:00,54.35,54.38,54.26,54.27,176061.0,48.7935,48.8205,48.7127,48.7217,176061.0
2022-08-11 10:50:00,54.27,54.27,54.19,54.24,122375.0,48.7217,48.7217,48.6499,48.6948,122375.0
2022-08-11 10:55:00,54.24,54.32,54.18,54.28,103573.0,48.6948,48.7666,48.6409,48.7307,103573.0
2022-08-11 11:00:00,54.29,54.29,54.12,54.18,120468.0,48.7397,48.7397,48.5871,48.6409,120468.0
2022-08-11 11:05:00,54.18,54.2,53.98,54.01,267414.0,48.6409,48.6589,48.4614,48.4883,267414.0
2022-08-11 11:10:00,54.01,54.07,53.92,54.01,172161.0,48.4883,48.5422,48.4075,48.4883,172161.0
2022-08-11 11:15:00,54.01,54.1,53.91,53.92,74167.0,48.4883,48.5691,48.3985,48.4075,74167.0
2022-08-11 11:20:00,53.92,54.0,53.9,53.92,97500.0,48.4075,48.4793,48.3895,48.4075,97500.0
2022-08-11 11:25:00,53.92,54.02,53.86,54.0,110860.0,48.4075,48.4973,48.3536,48.4793,110860.0
2022-08-11 11:30:00,54.0,54.01,53.91,53.91,159170.0,48.4793,48.4883,48.3985,48.3985,159170.0
2022-08-11 11:35:00,53.91,53.95,53.84,53.94,120609.0,48.3985,48.4344,48.3357,48.4255,120609.0
2022-08-11 11:40:00,53.95,54.04,53.92,53.98,119358.0,48.4344,48.5152,48.4075,48.4614,119358.0
2022-08-11 11:45:00,53.98,53.99,53.91,53.94,93283.0,48.4614,48.4703,48.3985,48.4255,93283.0
2022-08-11 11:50:00,53.94,53.98,53.85,53.87,96381.0,48.4255,48.4614,48.3447,48.3626,96381.0
2022-08-11 11:55:00,53.87,54.01,53.86,53.98,80003.0,48.3626,48.4883,48.3536,48.4614,80003.0
2022-08-11 12:00:00,53.98,54.08,53.97,54.05,201012.0,48.4614,48.5511,48.4524,48.5242,201012.0
2022-08-11 12:05:00,54.05,54.09,53.92,53.94,137087.0,48.5242,48.5601,48.4075,48.4255,137087.0
2022-08-11 12:10:00,53.94,53.96,53.88,53.92,48135.0,48.4255,48.4434,48.3716,48.4075,48135.0
2022-08-11 12:15:00,53.92,53.97,53.89,53.93,96392.0,48.4075,48.4524,48.3806,48.4165,96392.0
2022-08-11 12:20:00,53.93,53.93,53.86,53.9,62357.0,48.4165,48.4165,48.3536,48.3895,62357.0
2022-08-11 12:25:00,53.9,53.96,53.9,53.95,37468.0,48.3895,48.4434,48.3895,48.4344,37468.0
2022-08-11 12:30:00,53.96,54.01,53.94,53.99,56989.0,48.4434,48.4883,48.4255,48.4703,56989.0
2022-08-11 12:35:00,53.98,54.01,53.95,54.0,41087.0,48.4614,48.4883,48.4344,48.4793,41087.0
2022-08-11 12:40:00,53.99,54.05,53.98,54.04,78480.0,48.4703,48.5242,48.4614,48.5152,78480.0
2022-08-11 12:45:00,54.04,54.07,54.01,54.04,57884.0,48.5152,48.5422,48.4883,48.5152,57884.0
2022-08-11 12:50:00,54.03,54.15,54.03,54.13,104108.0,48.5063,48.614,48.5063,48.596,104108.0
2022-08-11 12:55:00,54.13,54.18,54.12,54.17,56581.0,48.596,48.6409,48.5871,48.6319,56581.0
2022-08-11 13:00:00,54.18,54.2,54.12,54.15,53801.0,48.6409,48.6589,48.5871,48.614,53801.0
2022-08-11 13:05:00,54.15,54.2,54.14,54.14,56327.0,48.614,48.6589,48.605,48.605,56327.0
2022-08-11 13:10:00,54.15,54.24,54.14,54.22,93880.0,48.614,48.6948,48.605,48.6768,93880.0
2022-08-11 13:15:00,54.22,54.28,54.19,54.25,93448.0,48.6768,48.7307,48.6499,48.7038,93448.0
2022-08-11 13:20:00,54.24,54.25,54.15,54.16,77781.0,48.6948,48.7038,48.614,48.623,77781.0
2022-08-11 13:25:00,54.16,54.19,54.13,54.16,55482.0,48.623,48.6499,48.596,48.623,55482.0
2022-08-11 13:30:00,54.15,54.2,54.11,54.12,48722.0,48.614,48.6589,48.5781,48.5871,48722.0
2022-08-11 13:35:00,54.12,54.15,54.1,54.12,65353.0,48.5871,48.614,48.5691,48.5871,65353.0
2022-08-11 13:40:00,54.11,54.2,54.1,54.18,59166.0,48.5781,48.6589,48.5691,48.6409,59166.0
2022-08-11 13:45:00,54.18,54.18,54.11,54.15,52523.0,48.6409,48.6409,48.5781,48.614,52523.0
2022-08-11 13:50:00,54.15,54.17,54.09,54.11,50433.0,48.614,48.6319,48.5601,48.5781,50433.0
2022-08-11 13:55:00,54.1,54.16,54.08,54.14,68484.0,48.5691,48.623,48.5511,48.605,68484.0
2022-08-11 14:00:00,54.14,54.15,54.02,54.05,78595.0,48.605,48.614,48.4973,48.5242,78595.0
2022-08-11 14:05:00,54.04,54.08,53.98,54.08,89967.0,48.5152,48.5511,48.4614,48.5511,89967.0
2022-08-11 14:10:00,54.08,54.11,54.05,54.08,83918.0,48.5511,48.5781,48.5242,48.5511,83918.0
2022-08-11 14:15:00,54.09,54.17,54.08,54.17,98096.0,48.5601,48.6319,48.5511,48.6319,98096.0
2022-08-11 14:20:00,54.16,54.17,54.1,54.14,56601.0,48.623,48.6319,48.5691,48.605,56601.0
2022-08-11 14:25:00,54.13,54.16,54.1,54.13,68366.0,48.596,48.623,48.5691,48.596,68366.0
2022-08-11 14:30:00,54.14,54.14,54.03,54.04,102280.0,48.605,48.605,48.5063,48.5152,102280.0
2022-08-11 14:35:00,54.03,54.07,54.0,54.02,85439.0,48.5063,48.5422,48.4793,48.4973,85439.0
2022-08-11 14:40:00,54.02,54.04,53.96,54.0,83060.0,48.4973,48.5152,48.4434,48.4793,83060.0
2022-08-11 14:45:00,54.0,54.02,53.89,53.9,79094.0,48.4793,48.4973,48.3806,48.3895,79094.0
2022-08-11 14:50:00,53.89,53.92,53.82,53.83,102096.0,48.3806,48.4075,48.3177,48.3267,102096.0
2022-08-11 14:55:00,53.82,53.93,53.82,53.9,73982.0,48.3177,48.4165,48.3177,48.3895,73982.0
2022-08-11 15:00:00,53.9,53.91,53.85,53.91,94949.0,48.3895,48.3985,48.3447,48.3985,94949.0
2022-08-11 15:05:00,53.91,53.92,53.82,53.86,165857.0,48.3985,48.4075,48.3177,48.3536,165857.0
2022-08-11 15:10:00,53.87,53.89,53.75,53.83,276353.0,48.3626,48.3806,48.2549,48.3267,276353.0
2022-08-11 15:15:00,53.83,53.91,53.79,53.9,65780.0,48.3267,48.3985,48.2908,48.3895,65780.0
2022-08-11 15:20:00,53.9,53.94,53.88,53.92,53781.0,48.3895,48.4255,48.3716,48.4075,53781.0
2022-08-11 15:25:00,53.92,53.99,53.9,53.97,75537.0,48.4075,48.4703,48.3895,48.4524,75537.0
2022-08-11 15:30:00,53.97,54.02,53.92,54.02,227433.0,48.4524,48.4973,48.4075,48.4973,227433.0
2022-08-11 15:35:00,54.01,54.02,53.96,54.0,133896.0,48.4883,48.4973,48.4434,48.4793,133896.0
2022-08-11 15:40:00,54.0,54.02,53.93,53.94,153001.0,48.4793,48.4973,48.4165,48.4255,153001.0
2022-08-11 15:45:00,53.94,53.98,53.91,53.97,302668.0,48.4255,48.4614,48.3985,48.4524,302668.0
2022-08-11 15:50:00,53.96,53.99,53.92,53.94,392971.0,48.4434,48.4703,48.4075,48.4255,392971.0
2022-08-11 15:55:00,53.93,54.01,53.92,54.01,571969.0,48.4165,48.4883,48.4075,48.4883,571969.0
2022-08-12 09:30:00,54.15,54.34,54.06,54.15,331597.0,48.614,48.7846,48.5332,48.614,331597.0
2022-08-12 09:35:00,54.17,54.27,54.03,54.18,240519.0,48.6319,48.7217,48.5063,48.6409,240519.0
2022-08-12 09:40:00,54.18,54.28,54.12,54.16,191209.0,48.6409,48.7307,48.5871,48.623,191209.0
2022-08-12 09:45:00,54.15,54.19,54.04,54.04,199349.0,48.614,48.6499,48.5152,48.5152,199349.0
2022-08-12 09:50:00,54.04,54.11,53.97,54.01,314606.0,48.5152,48.5781,48.4524,48.4883,314606.0
2022-08-12 09:55:00,54.01,54.02,53.84,53.94,150397.0,48.4883,48.4973,48.3357,48.4255,150397.0
2022-08-12 10:00:00,53.93,53.93,53.63,53.7,289408.0,48.4165,48.4165,48.1471,48.21,289408.0
2022-08-12 10:05:00,53.7,53.82,53.62,53.76,197683.0,48.21,48.3177,48.1382,48.2639,197683.0
2022-08-12 10:10:00,53.75,53.83,53.71,53.74,138228.0,48.2549,48.3267,48.219,48.2459,138228.0
2022-08-12 10:15:00,53.75,53.83,53.67,53.82,103031.0,48.2549,48.3267,48.1831,48.3177,103031.0
2022-08-12 10:20:00,53.83,53.87,53.71,53.75,181439.0,48.3267,48.3626,48.219,48.2549,181439.0
2022-08-12 10:25:00,53.75,53.77,53.69,53.71,83351.0,48.2549,48.2728,48.201,48.219,83351.0
2022-08-12 10:30:00,53.72,53.86,53.67,53.8,193926.0,48.2279,48.3536,48.1831,48.2998,193926.0
2022-08-12 10:35:00,53.8,53.84,53.73,53.75,89301.0,48.2998,48.3357,48.2369,48.2549,89301.0
2022-08-12 10:40:00,53.75,53.79,53.7,53.71,115111.0,48.2549,48.2908,48.21,48.219,115111.0
2022-08-12 10:45:00,53.71,53.87,53.7,53.87,118778.0,48.219,48.3626,48.21,48.3626,118778.0
2022-08-12 10:50:00,53.87,53.92,53.83,53.84,96377.0,48.3626,48.4075,48.3267,48.3357,96377.0
2022-08-12 10:55:00,53.84,53.85,53.8,53.82,117828.0,48.3357,48.3447,48.2998,48.3177,117828.0
2022-08-12 11:00:00,53.82,53.93,53.8,53.92,124685.0,48.3177,48.4165,48.2998,48.4075,124685.0
2022-08-12 11:05:00,53.93,53.94,53.84,53.87,60012.0,48.4165,48.4255,48.3357,48.3626,60012.0
2022-08-12 11:10:00,53.87,53.93,53.86,53.91,48270.0,48.3626,48.4165,48.3536,48.3985,48270.0
2022-08-12 11:15:00,53.91,54.08,53.89,54.04,146436.0,48.3985,48.5511,48.3806,48.5152,146436.0
2022-08-12 11:20:00,54.05,54.12,54.04,54.05,104573.0,48.5242,48.5871,48.5152,48.5242,104573.0
2022-08-12 11:25:00,54.05,54.14,54.04,54.08,130681.0,48.5242,48.605,48.5152,48.5511,130681.0
2022-08-12 11:30:00,54.08,54.1,54.03,54.1,127701.0,48.5511,48.5691,48.5063,48.5691,127701.0
2022-08-12 11:35:00,54.09,54.17,54.08,54.16,116279.0,48.5601,48.6319,48.5511,48.623,116279.0
2022-08-12 11:40:00,54.15,54.16,53.99,54.06,169508.0,48.614,48.623,48.4703,48.5332,169508.0
2022-08-12 11:45:00,54.05,54.09,54.02,54.03,50237.0,48.5242,48.5601,48.4973,48.5063,50237.0
2022-08-12 11:50:00,54.04,54.07,54.02,54.04,76204.0,48.5152,48.5422,48.4973,48.5152,76204.0
2022-08-12 11:55:00,54.04,54.04,53.96,53.99,80397.0,48.5152,48.5152,48.4434,48.4703,80397.0
2022-08-12 12:00:00,53.98,53.99,53.93,53.99,97654.0,48.4614,48.4703,48.4165,48.4703,97654.0
2022-08-12 12:05:00,53.99,53.99,53.92,53.97,86241.0,48.4703,48.4703,48.4075,48.4524,86241.0
2022-08-12 12:10:00,53.97,53.99,53.94,53.94,67685.0,48.4524,48.4703,48.4255,48.4255,67685.0
2022-08-12 12:15:00,53.95,53.95,53.92,53.93,69216.0,48.4344,48.4344,48.4075,48.4165,69216.0
2022-08-12 12:20:00,53.93,54.04,53.92,54.0,133981.0,48.4165,48.5152,48.4075,48.4793,133981.0
2022-08-12 12:25:00,54.0,54.03,53.98,54.0,86812.0,48.4793,48.5063,48.4614,48.4793,86812.0
2022-08-12 12:30:00,54.0,54.04,53.98,53.99,55286.0,48.4793,48.5152,48.4614,48.4703,55286.0
2022-08-12 12:35:00,54.0,54.01,53.91,53.94,102421.0,48.4793,48.4883,48.3985,48.4255,102421.0
2022-08-12 12:40:00,53.93,53.94,53.88,53.92,47252.0,48.4165,48.4255,48.3716,48.4075,47252.0
2022-08-12 12:45:00,53.92,54.01,53.91,54.01,90703.0,48.4075,48.4883,48.3985,48.4883,90703.0
2022-08-12 12:50:00,54.01,54.04,54.0,54.01,30213.0,48.4883,48.5152,48.4793,48.4883,30213.0
2022-08-12 12:55:00,54.01,54.09,54.0,54.09,84893.0,48.4883,48.5601,48.4793,48.5601,84893.0
2022-08-12 13:00:00,54.09,54.18,54.07,54.17,199780.0,48.5601,48.6409,48.5422,48.6319,199780.0
2022-08-12 13:05:00,54.18,54.19,54.14,54.16,89736.0,48.6409,48.6499,48.605,48.623,89736.0
2022-08-12 13:10:00,54.16,54.18,54.15,54.16,70584.0,48.623,48.6409,48.614,48.623,70584.0
2022-08-12 13:15:00,54.16,54.23,54.15,54.18,90679.0,48.623,48.6858,48.614,48.6409,90679.0
2022-08-12 13:20:00,54.17,54.2,54.17,54.18,29561.0,48.6319,48.6589,48.6319,48.6409,29561.0
2022-08-12 13:25:00,54.19,54.23,54.16,54.18,96655.0,48.6499,48.6858,48.623,48.6409,96655.0
2022-08-12 13:30:00,54.18,54.22,54.15,54.17,194502.0,48.6409,48.6768,48.614,48.6319,194502.0
2022-08-12 13:35:00,54.16,54.18,54.03,54.08,301395.0,48.623,48.6409,48.5063,48.5511,301395.0
2022-08-12 13:40:00,54.08,54.14,54.05,54.12,80592.0,48.5511,48.605,48.5242,48.5871,80592.0
2022-08-12 13:45:00,54.12,54.14,54.11,54.12,62837.0,48.5871,48.605,48.5781,48.5871,62837.0
2022-08-12 13:50:00,54.13,54.21,54.12,54.14,73906.0,48.596,48.6679,48.5871,48.605,73906.0
2022-08-12 13:55:00,54.15,54.15,54.1,54.12,90808.0,48.614,48.614,48.5691,48.5871,90808.0
2022-08-12 14:00:00,54.12,54.13,54.06,54.08,78841.0,48.5871,48.596,48.5332,48.5511,78841.0
2022-08-12 14:05:00,54.08,54.1,54.06,54.06,122477.0,48.5511,48.5691,48.5332,48.5332,122477.0
2022-08-12 14:10:00,54.07,54.1,54.06,54.09,95056.0,48.5422,48.5691,48.5332,48.5601,95056.0
2022-08-12 14:15:00,54.09,54.17,54.08,54.14,126627.0,48.5601,48.6319,48.5511,48.605,126627.0
2022-08-12 14:20:00,54.14,54.16,54.11,54.11,59069.0,48.605,48.623,48.5781,48.5781,59069.0
2022-08-12 14:25:00,54.12,54.2,54.1,54.17,119514.0,48.5871,48.6589,48.5691,48.6319,119514.0
2022-08-12 14:30:00,54.17,54.27,54.16,54.25,92890.0,48.6319,48.7217,48.623,48.7038,92890.0
2022-08-12 14:35:00,54.26,54.28,54.24,54.24,80475.0,48.7127,48.7307,48.6948,48.6948,80475.0
2022-08-12 14:40:00,54.25,54.25,54.2,54.21,75632.0,48.7038,48.7038,48.6589,48.6679,75632.0
2022-08-12 14:45:00,54.21,54.23,54.17,54.19,80253.0,48.6679,48.6858,48.6319,48.6499,80253.0
2022-08-12 14:50:00,54.2,54.27,54.19,54.23,154554.0,48.6589,48.7217,48.6499,48.6858,154554.0
2022-08-12 14:55:00,54.23,54.24,54.16,54.19,87369.0,48.6858,48.6948,48.623,48.6499,87369.0
2022-08-12 15:00:00,54.19,54.19,54.13,54.16,61484.0,48.6499,48.6499,48.596,48.623,61484.0
2022-08-12 15:05:00,54.16,54.21,54.15,54.21,70240.0,48.623,48.6679,48.614,48.6679,70240.0
2022-08-12 15:10:00,54.21,54.27,54.2,54.27,107164.0,48.6679,48.7217,48.6589,48.7217,107164.0
2022-08-12 15:15:00,54.27,54.37,54.26,54.37,178735.0,48.7217,48.8115,48.7127,48.8115,178735.0
2022-08-12 15:20:00,54.37,54.39,54.3,54.32,110048.0,48.8115,48.8295,48.7487,48.7666,110048.0
2022-08-12 15:25:00,54.32,54.35,54.3,54.33,103933.0,48.7666,48.7935,48.7487,48.7756,103933.0
2022-08-12 15:30:00,54.33,54.35,54.26,54.27,110043.0,48.7756,48.7935,48.7127,48.7217,110043.0
2022-08-12 15:35:00,54.27,54.28,54.23,54.26,130983.0,48.7217,48.7307,48.6858,48.7127,130983.0
2022-08-12 15:40:00,54.26,54.36,54.25,54.34,147678.0,48.7127,48.8025,48.7038,48.7846,147678.0
2022-08-12 15:45:00,54.34,54.35,54.27,54.3,281043.0,48.7846,48.7935,48.7217,48.7487,281043.0
2022-08-12 15:50:00,54.3,54.33,54.24,54.3,502258.0,48.7487,48.7756,48.6948,48.7487,502258.0
2022-08-12 15:55:00,54.3,54.4,54.29,54.36,698319.0,48.7487,48.8384,48.7397,48.8025,698319.0
2022-08-15 09:30:00,53.75,53.78,53.47,53.62,480653.0,48.2549,48.2818,48.0035,48.1382,480653.0
2022-08-15 09:35:00,53.63,53.8,53.61,53.68,351287.0,48.1471,48.2998,48.1292,48.192,351287.0
2022-08-15 09:40:00,53.68,53.75,53.58,53.66,250669.0,48.192,48.2549,48.1023,48.1741,250669.0
2022-08-15 09:45:00,53.67,53.89,53.64,53.83,151641.0,48.1831,48.3806,48.1561,48.3267,151641.0
2022-08-15 09:50:00,53.83,53.97,53.79,53.96,141181.0,48.3267,48.4524,48.2908,48.4434,141181.0
2022-08-15 09:55:00,53.96,54.09,53.91,54.03,128829.0,48.4434,48.5601,48.3985,48.5063,128829.0
2022-08-15 10:00:00,54.03,54.04,53.82,53.95,129383.0,48.5063,48.5152,48.3177,48.4344,129383.0
2022-08-15 10:05:00,53.95,53.98,53.84,53.85,161282.0,48.4344,48.4614,48.3357,48.3447,161282.0
2022-08-15 10:10:00,53.85,53.87,53.75,53.75,95086.0,48.3447,48.3626,48.2549,48.2549,95086.0
2022-08-15 10:15:00,53.74,53.76,53.68,53.72,92742.0,48.2459,48.2639,48.192,48.2279,92742.0
2022-08-15 10:20:00,53.71,53.74,53.64,53.68,205962.0,48.219,48.2459,48.1561,48.192,205962.0
2022-08-15 10:25:00,53.67,53.73,53.64,53.69,96278.0,48.1831,48.2369,48.1561,48.201,96278.0
2022-08-15 10:30:00,53.68,53.78,53.65,53.75,135158.0,48.192,48.2818,48.1651,48.2549,135158.0
2022-08-15 10:35:00,53.74,53.77,53.68,53.71,115642.0,48.2459,48.2728,48.192,48.219,115642.0
2022-08-15 10:40:00,53.7,53.75,53.67,53.73,116269.0,48.21,48.2549,48.1831,48.2369,116269.0
2022-08-15 10:45:00,53.73,53.75,53.63,53.64,70464.0,48.2369,48.2549,48.1471,48.1561,70464.0
2022-08-15 10:50:00,53.63,53.78,53.63,53.69,202751.0,48.1471,48.2818,48.1471,48.201,202751.0
2022-08-15 10:55:00,53.69,53.76,53.67,53.74,67846.0,48.201,48.2639,48.1831,48.2459,67846.0
2022-08-15 11:00:00,53.75,53.79,53.71,53.73,87468.0,48.2549,48.2908,48.219,48.2369,87468.0
2022-08-15 11:05:00,53.73,53.76,53.66,53.68,86147.0,48.2369,48.2639,48.1741,48.192,86147.0
2022-08-15 11:10:00,53.69,53.71,53.63,53.67,98651.0,48.201,48.219,48.1471,48.1831,98651.0
2022-08-15 11:15:00,53.67,53.74,53.65,53.7,77779.0,48.1831,48.2459,48.1651,48.21,77779.0
2022-08-15 11:20:00,53.7,53.7,53.63,53.64,73781.0,48.21,48.21,48.1471,48.1561,73781.0
2022-08-15 11:25:00,53.64,53.66,53.58,53.65,113017.0,48.1561,48.1741,48.1023,48.1651,113017.0
2022-08-15 11:30:00,53.66,53.75,53.64,53.71,87277.0,48.1741,48.2549,48.1561,48.219,87277.0
2022-08-15 11:35:00,53.71,53.84,53.7,53.83,98647.0,48.219,48.3357,48.21,48.3267,98647.0
2022-08-15 11:40:00,53.83,53.92,53.81,53.9,68290.0,48.3267,48.4075,48.3087,48.3895,68290.0
2022-08-15 11:45:00,53.9,53.97,53.9,53.94,137206.0,48.3895,48.4524,48.3895,48.4255,137206.0
2022-08-15 11:50:00,53.94,53.98,53.93,53.95,224167.0,48.4255,48.4614,48.4165,48.4344,224167.0
2022-08-15 11:55:00,53.94,53.96,53.86,53.88,104381.0,48.4255,48.4434,48.3536,48.3716,104381.0
2022-08-15 12:00:00,53.88,53.9,53.82,53.89,67202.0,48.3716,48.3895,48.3177,48.3806,67202.0
2022-08-15 12:05:00,53.9,53.91,53.82,53.91,63828.0,48.3895,48.3985,48.3177,48.3985,63828.0
2022-08-15 12:10:00,53.91,53.99,53.88,53.94,70602.0,48.3985,48.4703,48.3716,48.4255,70602.0
2022-08-15 12:15:00,53.94,53.99,53.92,53.94,80349.0,48.4255,48.4703,48.4075,48.4255,80349.0
2022-08-15 12:20:00,53.94,54.02,53.93,54.02,86750.0,48.4255,48.4973,48.4165,48.4973,86750.0
2022-08-15 12:25:00,54.02,54.04,53.96,54.03,140889.0,48.4973,48.5152,48.4434,48.5063,140889.0
2022-08-15 12:30:00,54.03,54.11,54.02,54.1,100066.0,48.5063,48.5781,48.4973,48.5691,100066.0
2022-08-15 12:35:00,54.1,54.11,54.05,54.08,57629.0,48.5691,48.5781,48.5242,48.5511,57629.0
2022-08-15 12:40:00,54.08,54.1,54.03,54.1,44944.0,48.5511,48.5691,48.5063,48.5691,44944.0
2022-08-15 12:45:00,54.1,54.19,54.07,54.13,120885.0,48.5691,48.6499,48.5422,48.596,120885.0
2022-08-15 12:50:00,54.14,54.16,54.11,54.15,92361.0,48.605,48.623,48.5781,48.614,92361.0
2022-08-15 12:55:00,54.16,54.19,54.15,54.16,48724.0,48.623,48.6499,48.614,48.623,48724.0
2022-08-15 13:00:00,54.17,54.17,54.05,54.09,42142.0,48.6319,48.6319,48.5242,48.5601,42142.0
2022-08-15 13:05:00,54.09,54.15,54.07,54.14,75039.0,48.5601,48.614,48.5422,48.605,75039.0
2022-08-15 13:10:00,54.14,54.16,54.06,54.08,45339.0,48.605,48.623,48.5332,48.5511,45339.0
2022-08-15 13:15:00,54.06,54.08,54.01,54.02,54604.0,48.5332,48.5511,48.4883,48.4973,54604.0
2022-08-15 13:20:00,54.03,54.06,54.0,54.06,56602.0,48.5063,48.5332,48.4793,48.5332,56602.0
2022-08-15 13:25:00,54.05,54.09,54.04,54.07,37832.0,48.5242,48.5601,48.5152,48.5422,37832.0
2022-08-15 13:30:00,54.07,54.09,54.04,54.05,53886.0,48.5422,48.5601,48.5152,48.5242,53886.0
2022-08-15 13:35:00,54.05,54.07,54.01,54.03,51864.0,48.5242,48.5422,48.4883,48.5063,51864.0
2022-08-15 13:40:00,54.02,54.04,53.98,54.02,86983.0,48.4973,48.5152,48.4614,48.4973,86983.0
2022-08-15 13:45:00,54.01,54.06,53.99,54.02,61207.0,48.4883,48.5332,48.4703,48.4973,61207.0
2022-08-15 13:50:00,54.03,54.05,53.97,53.99,98301.0,48.5063,48.5242,48.4524,48.4703,98301.0
2022-08-15 13:55:00,53.99,54.01,53.95,53.98,139967.0,48.4703,48.4883,48.4344,48.4614,139967.0
2022-08-15 14:00:00,53.98,54.04,53.94,54.03,86942.0,48.4614,48.5152,48.4255,48.5063,86942.0
2022-08-15 14:05:00,54.03,54.03,53.95,53.96,74453.0,48.5063,48.5063,48.4344,48.4434,74453.0
2022-08-15 14:10:00,53.96,53.99,53.91,53.94,58369.0,48.4434,48.4703,48.3985,48.4255,58369.0
2022-08-15 14:15:00,53.94,54.0,53.94,53.97,64687.0,48.4255,48.4793,48.4255,48.4524,64687.0
2022-08-15 14:20:00,53.98,54.02,53.96,54.01,67777.0,48.4614,48.4973,48.4434,48.4883,67777.0
2022-08-15 14:25:00,54.01,54.05,53.99,54.03,74188.0,48.4883,48.5242,48.4703,48.5063,74188.0
2022-08-15 14:30:00,54.04,54.07,54.02,54.05,114010.0,48.5152,48.5422,48.4973,48.5242,114010.0
2022-08-15 14:35:00,54.04,54.1,54.04,54.1,59861.0,48.5152,48.5691,48.5152,48.5691,59861.0
2022-08-15 14:40:00,54.1,54.12,54.04,54.04,48643.0,48.5691,48.5871,48.5152,48.5152,48643.0
2022-08-15 14:45:00,54.05,54.06,54.0,54.06,98682.0,48.5242,48.5332,48.4793,48.5332,98682.0
2022-08-15 14:50:00,54.06,54.08,54.02,54.05,67114.0,48.5332,48.5511,48.4973,48.5242,67114.0
2022-08-15 14:55:00,54.05,54.08,54.04,54.06,54977.0,48.5242,48.5511,48.5152,48.5332,54977.0
2022-08-15 15:00:00,54.05,54.08,54.02,54.04,76897.0,48.5242,48.5511,48.4973,48.5152,76897.0
2022-08-15 15:05:00,54.04,54.04,53.96,53.97,92665.0,48.5152,48.5152,48.4434,48.4524,92665.0
2022-08-15 15:10:00,53.97,54.01,53.95,53.97,83803.0,48.4524,48.4883,48.4344,48.4524,83803.0
2022-08-15 15:15:00,53.97,54.06,53.96,54.04,71343.0,48.4524,48.5332,48.4434,48.5152,71343.0
2022-08-15 15:20:00,54.05,54.09,54.05,54.09,72079.0,48.5242,48.5601,48.5242,48.5601,72079.0
2022-08-15 15:25:00,54.09,54.1,54.06,54.07,129698.0,48.5601,48.5691,48.5332,48.5422,129698.0
2022-08-15 15:30:00,54.07,54.09,53.99,54.05,111376.0,48.5422,48.5601,48.4703,48.5242,111376.0
2022-08-15 15:35:00,54.05,54.05,54.0,54.01,73987.0,48.5242,48.5242,48.4793,48.4883,73987.0
2022-08-15 15:40:00,54.01,54.05,53.98,54.01,238207.0,48.4883,48.5242,48.4614,48.4883,238207.0
2022-08-15 15:45:00,54.01,54.1,54.0,54.1,149956.0,48.4883,48.5691,48.4793,48.5691,149956.0
2022-08-15 15:50:00,54.1,54.13,54.06,54.07,238118.0,48.5691,48.596,48.5332,48.5422,238118.0
2022-08-15 15:55:00,54.07,54.08,54.01,54.06,492664.0,48.5422,48.5511,48.4883,48.5332,492664.0
2022-08-16 09:30:00,53.81,54.08,53.74,54.05,473028.0,48.3087,48.5511,48.2459,48.5242,473028.0
2022-08-16 09:35:00,54.05,54.17,54.0,54.04,219653.0,48.5242,48.6319,48.4793,48.5152,219653.0
2022-08-16 09:40:00,54.07,54.07,53.9,53.92,328532.0,48.5422,48.5422,48.3895,48.4075,328532.0
2022-08-16 09:45:00,53.93,54.04,53.89,53.92,177845.0,48.4165,48.5152,48.3806,48.4075,177845.0
2022-08-16 09:50:00,53.91,54.12,53.89,54.09,169761.0,48.3985,48.5871,48.3806,48.5601,169761.0
2022-08-16 09:55:00,54.09,54.13,54.03,54.1,218150.0,48.5601,48.596,48.5063,48.5691,218150.0
2022-08-16 10:00:00,54.1,54.1,53.94,54.02,240663.0,48.5691,48.5691,48.4255,48.4973,240663.0
2022-08-16 10:05:00,54.02,54.1,53.97,54.01,85896.0,48.4973,48.5691,48.4524,48.4883,85896.0
2022-08-16 10:10:00,54.02,54.11,54.0,54.04,247856.0,48.4973,48.5781,48.4793,48.5152,247856.0
2022-08-16 10:15:00,54.03,54.18,54.03,54.15,137910.0,48.5063,48.6409,48.5063,48.614,137910.0
2022-08-16 10:20:00,54.16,54.3,54.14,54.28,136103.0,48.623,48.7487,48.605,48.7307,136103.0
2022-08-16 10:25:00,54.27,54.33,54.16,54.18,112459.0,48.7217,48.7756,48.623,48.6409,112459.0
2022-08-16 10:30:00,54.18,54.23,54.04,54.06,182289.0,48.6409,48.6858,48.5152,48.5332,182289.0
2022-08-16 10:35:00,54.06,54.17,54.06,54.11,102919.0,48.5332,48.6319,48.5332,48.5781,102919.0
2022-08-16 10:40:00,54.11,54.18,54.08,54.17,109287.0,48.5781,48.6409,48.5511,48.6319,109287.0
2022-08-16 10:45:00,54.17,54.22,54.14,54.19,113108.0,48.6319,48.6768,48.605,48.6499,113108.0
2022-08-16 10:50:00,54.18,54.24,54.14,54.16,88599.0,48.6409,48.6948,48.605,48.623,88599.0
2022-08-16 10:55:00,54.16,54.26,54.13,54.18,104310.0,48.623,48.7127,48.596,48.6409,104310.0
2022-08-16 11:00:00,54.17,54.27,54.17,54.22,108878.0,48.6319,48.7217,48.6319,48.6768,108878.0
2022-08-16 11:05:00,54.21,54.25,54.19,54.2,71022.0,48.6679,48.7038,48.6499,48.6589,71022.0
2022-08-16 11:10:00,54.2,54.31,54.19,54.28,114050.0,48.6589,48.7576,48.6499,48.7307,114050.0
2022-08-16 11:15:00,54.29,54.38,54.27,54.37,176255.0,48.7397,48.8205,48.7217,48.8115,176255.0
2022-08-16 11:20:00,54.37,54.38,54.29,54.3,89779.0,48.8115,48.8205,48.7397,48.7487,89779.0
2022-08-16 11:25:00,54.3,54.34,54.27,54.34,152601.0,48.7487,48.7846,48.7217,48.7846,152601.0
2022-08-16 11:30:00,54.33,54.34,54.23,54.25,180973.0,48.7756,48.7846,48.6858,48.7038,180973.0
2022-08-16 11:35:00,54.25,54.29,54.21,54.26,131456.0,48.7038,48.7397,48.6679,48.7127,131456.0
2022-08-16 11:40:00,54.25,54.27,54.19,54.26,113618.0,48.7038,48.7217,48.6499,48.7127,113618.0
2022-08-16 11:45:00,54.26,54.39,54.25,54.39,172278.0,48.7127,48.8295,48.7038,48.8295,172278.0
2022-08-16 11:50:00,54.39,54.45,54.35,54.44,186030.0,48.8295,48.8833,48.7935,48.8743,186030.0
2022-08-16 11:55:00,54.44,54.49,54.43,54.48,150163.0,48.8743,48.9192,48.8654,48.9102,150163.0
2022-08-16 12:00:00,54.48,54.52,54.46,54.47,157894.0,48.9102,48.9462,48.8923,48.9013,157894.0
2022-08-16 12:05:00,54.47,54.48,54.42,54.44,96983.0,48.9013,48.9102,48.8564,48.8743,96983.0
2022-08-16 12:10:00,54.44,54.46,54.41,54.44,71375.0,48.8743,48.8923,48.8474,48.8743,71375.0
2022-08-16 12:15:00,54.44,54.53,54.42,54.52,138622.0,48.8743,48.9551,48.8564,48.9462,138622.0
2022-08-16 12:20:00,54.52,54.54,54.49,54.52,262771.0,48.9462,48.9641,48.9192,48.9462,262771.0
2022-08-16 12:25:00,54.51,54.52,54.45,54.48,57499.0,48.9372,48.9462,48.8833,48.9102,57499.0
2022-08-16 12:30:00,54.47,54.48,54.42,54.43,64439.0,48.9013,48.9102,48.8564,48.8654,64439.0
2022-08-16 12:35:00,54.43,54.45,54.4,54.41,74375.0,48.8654,48.8833,48.8384,48.8474,74375.0
2022-08-16 12:40:00,54.41,54.42,54.32,54.35,118022.0,48.8474,48.8564,48.7666,48.7935,118022.0
2022-08-16 12:45:00,54.35,54.35,54.28,54.32,142055.0,48.7935,48.7935,48.7307,48.7666,142055.0
2022-08-16 12:50:00,54.33,54.33,54.28,54.29,154468.0,48.7756,48.7756,48.7307,48.7397,154468.0
2022-08-16 12:55:00,54.29,54.3,54.22,54.23,160385.0,48.7397,48.7487,48.6768,48.6858,160385.0
2022-08-16 13:00:00,54.23,54.29,54.23,54.27,95706.0,48.6858,48.7397,48.6858,48.7217,95706.0
2022-08-16 13:05:00,54.26,54.36,54.26,54.35,155237.0,48.7127,48.8025,48.7127,48.7935,155237.0
2022-08-16 13:10:00,54.35,54.37,54.31,54.31,208763.0,48.7935,48.8115,48.7576,48.7576,208763.0
2022-08-16 13:15:00,54.32,54.34,54.28,54.28,90848.0,48.7666,48.7846,48.7307,48.7307,90848.0
2022-08-16 13:20:00,54.28,54.35,54.27,54.34,125195.0,48.7307,48.7935,48.7217,48.7846,125195.0
2022-08-16 13:25:00,54.35,54.37,54.32,54.34,121492.0,48.7935,48.8115,48.7666,48.7846,121492.0
2022-08-16 13:30:00,54.33,54.36,54.31,54.36,84855.0,48.7756,48.8025,48.7576,48.8025,84855.0
2022-08-16 13:35:00,54.36,54.42,54.33,54.42,47929.0,48.8025,48.8564,48.7756,48.8564,47929.0
2022-08-16 13:40:00,54.42,54.45,54.41,54.41,44416.0,48.8564,48.8833,48.8474,48.8474,44416.0
2022-08-16 13:45:00,54.41,54.44,54.39,54.43,72674.0,48.8474,48.8743,48.8295,48.8654,72674.0
2022-08-16 13:50:00,54.43,54.47,54.4,54.47,220586.0,48.8654,48.9013,48.8384,48.9013,220586.0
2022-08-16 13:55:00,54.48,54.54,54.44,54.54,204435.0,48.9102,48.9641,48.8743,48.9641,204435.0
2022-08-16 14:00:00,54.55,54.56,54.52,54.53,127736.0,48.9731,48.9821,48.9462,48.9551,127736.0
2022-08-16 14:05:00,54.53,54.55,54.51,54.54,89769.0,48.9551,48.9731,48.9372,48.9641,89769.0
2022-08-16 14:10:00,54.54,54.56,54.45,54.49,231493.0,48.9641,48.9821,48.8833,48.9192,231493.0
2022-08-16 14:15:00,54.49,54.52,54.48,54.49,86439.0,48.9192,48.9462,48.9102,48.9192,86439.0
2022-08-16 14:20:00,54.5,54.5,54.42,54.44,167154.0,48.9282,48.9282,48.8564,48.8743,167154.0
2022-08-16 14:25:00,54.44,54.46,54.38,54.4,99365.0,48.8743,48.8923,48.8205,48.8384,99365.0
2022-08-16 14:30:00,54.4,54.41,54.34,54.34,121654.0,48.8384,48.8474,48.7846,48.7846,121654.0
2022-08-16 14:35:00,54.34,54.36,54.25,54.28,141663.0,48.7846,48.8025,48.7038,48.7307,141663.0
2022-08-16 14:40:00,54.28,54.29,54.14,54.16,193450.0,48.7307,48.7397,48.605,48.623,193450.0
2022-08-16 14:45:00,54.16,54.16,53.97,54.0,272173.0,48.623,48.623,48.4524,48.4793,272173.0
2022-08-16 14:50:00,54.01,54.1,53.98,54.1,267925.0,48.4883,48.5691,48.4614,48.5691,267925.0
2022-08-16 14:55:00,54.1,54.17,54.09,54.16,107139.0,48.5691,48.6319,48.5601,48.623,107139.0
2022-08-16 15:00:00,54.16,54.17,54.02,54.02,124121.0,48.623,48.6319,48.4973,48.4973,124121.0
2022-08-16 15:05:00,54.03,54.1,54.03,54.07,152387.0,48.5063,48.5691,48.5063,48.5422,152387.0
2022-08-16 15:10:00,54.07,54.09,54.03,54.08,116954.0,48.5422,48.5601,48.5063,48.5511,116954.0
2022-08-16 15:15:00,54.08,54.14,54.08,54.12,114142.0,48.5511,48.605,48.5511,48.5871,114142.0
2022-08-16 15:20:00,54.11,54.16,54.07,54.16,140737.0,48.5781,48.623,48.5422,48.623,140737.0
2022-08-16 15:25:00,54.16,54.18,54.14,54.16,116454.0,48.623,48.6409,48.605,48.623,116454.0
2022-08-16 15:30:00,54.16,54.21,54.15,54.17,126495.0,48.623,48.6679,48.614,48.6319,126495.0
2022-08-16 15:35:00,54.18,54.22,54.16,54.19,114730.0,48.6409,48.6768,48.623,48.6499,114730.0
2022-08-16 15:40:00,54.2,54.2,54.13,54.17,181338.0,48.6589,48.6589,48.596,48.6319,181338.0
2022-08-16 15:45:00,54.18,54.26,54.17,54.23,239512.0,48.6409,48.7127,48.6319,48.6858,239512.0
2022-08-16 15:50:00,54.24,54.24,54.16,54.19,341915.0,48.6948,48.6948,48.623,48.6499,341915.0
2022-08-16 15:55:00,54.2,54.22,54.14,54.19,435881.0,48.6589,48.6768,48.605,48.6499,435881.0
2022-08-17 09:30:00,53.42,53.84,53.35,53.73,713979.0,47.9586,48.3357,47.8958,48.2369,713979.0
2022-08-17 09:35:00,53.74,53.98,53.7,53.73,253162.0,48.2459,48.4614,48.21,48.2369,253162.0
2022-08-17 09:40:00,53.73,53.75,53.59,53.68,212379.0,48.2369,48.2549,48.1112,48.192,212379.0
2022-08-17 09:45:00,53.7,53.85,53.65,53.82,185507.0,48.21,48.3447,48.1651,48.3177,185507.0
2022-08-17 09:50:00,53.82,53.83,53.63,53.79,217504.0,48.3177,48.3267,48.1471,48.2908,217504.0
2022-08-17 09:55:00,53.78,53.8,53.64,53.68,140479.0,48.2818,48.2998,48.1561,48.192,140479.0
2022-08-17 10:00:00,53.69,53.69,53.54,53.57,185599.0,48.201,48.201,48.0663,48.0933,185599.0
2022-08-17 10:05:00,53.57,53.69,53.56,53.66,121934.0,48.0933,48.201,48.0843,48.1741,121934.0
2022-08-17 10:10:00,53.66,53.75,53.58,53.6,125718.0,48.1741,48.2549,48.1023,48.1202,125718.0
2022-08-17 10:15:00,53.6,53.61,53.52,53.53,178924.0,48.1202,48.1292,48.0484,48.0574,178924.0
2022-08-17 10:20:00,53.53,53.64,53.47,53.62,268288.0,48.0574,48.1561,48.0035,48.1382,268288.0
2022-08-17 10:25:00,53.63,53.78,53.61,53.77,152769.0,48.1471,48.2818,48.1292,48.2728,152769.0
2022-08-17 10:30:00,53.77,53.86,53.73,53.79,194933.0,48.2728,48.3536,48.2369,48.2908,194933.0
2022-08-17 10:35:00,53.79,53.8,53.68,53.73,111676.0,48.2908,48.2998,48.192,48.2369,111676.0
2022-08-17 10:40:00,53.73,53.84,53.71,53.83,98870.0,48.2369,48.3357,48.219,48.3267,98870.0
2022-08-17 10:45:00,53.83,53.9,53.76,53.78,95348.0,48.3267,48.3895,48.2639,48.2818,95348.0
2022-08-17 10:50:00,53.78,53.78,53.67,53.68,156015.0,48.2818,48.2818,48.1831,48.192,156015.0
2022-08-17 10:55:00,53.68,53.75,53.65,53.65,113916.0,48.192,48.2549,48.1651,48.1651,113916.0
2022-08-17 11:00:00,53.65,53.68,53.62,53.65,104574.0,48.1651,48.192,48.1382,48.1651,104574.0
2022-08-17 11:05:00,53.66,53.7,53.64,53.66,78726.0,48.1741,48.21,48.1561,48.1741,78726.0
2022-08-17 11:10:00,53.66,53.74,53.63,53.64,107051.0,48.1741,48.2459,48.1471,48.1561,107051.0
2022-08-17 11:15:00,53.64,53.67,53.57,53.61,79741.0,48.1561,48.1831,48.0933,48.1292,79741.0
2022-08-17 11:20:00,53.62,53.68,53.61,53.66,49016.0,48.1382,48.192,48.1292,48.1741,49016.0
2022-08-17 11:25:00,53.65,53.66,53.52,53.58,108903.0,48.1651,48.1741,48.0484,48.1023,108903.0
2022-08-17 11:30:00,53.58,53.63,53.54,53.56,77055.0,48.1023,48.1471,48.0663,48.0843,77055.0
2022-08-17 11:35:00,53.56,53.57,53.47,53.5,142439.0,48.0843,48.0933,48.0035,48.0304,142439.0
2022-08-17 11:40:00,53.5,53.5,53.35,53.38,233970.0,48.0304,48.0304,47.8958,47.9227,233970.0
2022-08-17 11:45:00,53.38,53.39,53.31,53.34,127156.0,47.9227,47.9317,47.8599,47.8868,127156.0
2022-08-17 11:50:00,53.34,53.39,53.3,53.35,166654.0,47.8868,47.9317,47.8509,47.8958,166654.0
2022-08-17 11:55:00,53.35,53.37,53.3,53.33,93741.0,47.8958,47.9137,47.8509,47.8778,93741.0
2022-08-17 12:00:00,53.32,53.45,53.31,53.44,152079.0,47.8688,47.9856,47.8599,47.9766,152079.0
2022-08-17 12:05:00,53.44,53.47,53.42,53.43,85304.0,47.9766,48.0035,47.9586,47.9676,85304.0
2022-08-17 12:10:00,53.44,53.48,53.42,53.45,51129.0,47.9766,48.0125,47.9586,47.9856,51129.0
2022-08-17 12:15:00,53.44,53.48,53.44,53.46,73644.0,47.9766,48.0125,47.9766,47.9945,73644.0
2022-08-17 12:20:00,53.45,53.59,53.45,53.57,191108.0,47.9856,48.1112,47.9856,48.0933,191108.0
2022-08-17 12:25:00,53.58,53.58,53.52,53.54,80546.0,48.1023,48.1023,48.0484,48.0663,80546.0
2022-08-17 12:30:00,53.54,53.59,53.5,53.59,79400.0,48.0663,48.1112,48.0304,48.1112,79400.0
2022-08-17 12:35:00,53.59,53.7,53.57,53.66,194396.0,48.1112,48.21,48.0933,48.1741,194396.0
2022-08-17 12:40:00,53.66,53.66,53.6,53.62,73176.0,48.1741,48.1741,48.1202,48.1382,73176.0
2022-08-17 12:45:00,53.62,53.66,53.6,53.63,55011.0,48.1382,48.1741,48.1202,48.1471,55011.0
2022-08-17 12:50:00,53.63,53.65,53.58,53.63,49208.0,48.1471,48.1651,48.1023,48.1471,49208.0
2022-08-17 12:55:00,53.63,53.65,53.6,53.62,45227.0,48.1471,48.1651,48.1202,48.1382,45227.0
2022-08-17 13:00:00,53.62,53.62,53.55,53.61,109426.0,48.1382,48.1382,48.0753,48.1292,109426.0
2022-08-17 13:05:00,53.61,53.66,53.54,53.55,51721.0,48.1292,48.1741,48.0663,48.0753,51721.0
2022-08-17 13:10:00,53.55,53.63,53.55,53.6,48003.0,48.0753,48.1471,48.0753,48.1202,48003.0
2022-08-17 13:15:00,53.6,53.65,53.6,53.61,58062.0,48.1202,48.1651,48.1202,48.1292,58062.0
2022-08-17 13:20:00,53.61,53.68,53.6,53.63,92548.0,48.1292,48.192,48.1202,48.1471,92548.0
2022-08-17 13:25:00,53.63,53.7,53.62,53.69,71817.0,48.1471,48.21,48.1382,48.201,71817.0
2022-08-17 13:30:00,53.69,53.69,53.58,53.62,88182.0,48.201,48.201,48.1023,48.1382,88182.0
2022-08-17 13:35:00,53.63,53.64,53.59,53.62,40676.0,48.1471,48.1561,48.1112,48.1382,40676.0
2022-08-17 13:40:00,53.62,53.66,53.61,53.63,38326.0,48.1382,48.1741,48.1292,48.1471,38326.0
2022-08-17 13:45:00,53.63,53.65,53.61,53.64,34241.0,48.1471,48.1651,48.1292,48.1561,34241.0
2022-08-17 13:50:00,53.64,53.65,53.6,53.61,55034.0,48.1561,48.1651,48.1202,48.1292,55034.0
2022-08-17 13:55:00,53.6,53.64,53.6,53.64,29240.0,48.1202,48.1561,48.1202,48.1561,29240.0
2022-08-17 14:00:00,53.64,53.9,53.61,53.8,358534.0,48.1561,48.3895,48.1292,48.2998,358534.0
2022-08-17 14:05:00,53.79,53.84,53.66,53.78,152041.0,48.2908,48.3357,48.1741,48.2818,152041.0
2022-08-17 14:10:00,53.78,53.93,53.74,53.91,223261.0,48.2818,48.4165,48.2459,48.3985,223261.0
2022-08-17 14:15:00,53.92,53.96,53.82,53.89,271575.0,48.4075,48.4434,48.3177,48.3806,271575.0
2022-08-17 14:20:00,53.89,53.91,53.73,53.78,81497.0,48.3806,48.3985,48.2369,48.2818,81497.0
2022-08-17 14:25:00,53.78,53.9,53.78,53.89,75208.0,48.2818,48.3895,48.2818,48.3806,75208.0
2022-08-17 14:30:00,53.9,53.98,53.83,53.96,94777.0,48.3895,48.4614,48.3267,48.4434,94777.0
2022-08-17 14:35:00,53.95,54.02,53.95,54.0,119658.0,48.4344,48.4973,48.4344,48.4793,119658.0
2022-08-17 14:40:00,54.0,54.0,53.8,53.8,137688.0,48.4793,48.4793,48.2998,48.2998,137688.0
2022-08-17 14:45:00,53.8,53.89,53.79,53.86,102851.0,48.2998,48.3806,48.2908,48.3536,102851.0
2022-08-17 14:50:00,53.86,53.87,53.8,53.83,48947.0,48.3536,48.3626,48.2998,48.3267,48947.0
2022-08-17 14:55:00,53.82,53.86,53.76,53.78,80904.0,48.3177,48.3536,48.2639,48.2818,80904.0
2022-08-17 15:00:00,53.77,53.87,53.74,53.87,76703.0,48.2728,48.3626,48.2459,48.3626,76703.0
2022-08-17 15:05:00,53.87,53.91,53.8,53.81,82458.0,48.3626,48.3985,48.2998,48.3087,82458.0
2022-08-17 15:10:00,53.82,53.84,53.66,53.73,120302.0,48.3177,48.3357,48.1741,48.2369,120302.0
2022-08-17 15:15:00,53.73,53.75,53.67,53.73,84815.0,48.2369,48.2549,48.1831,48.2369,84815.0
2022-08-17 15:20:00,53.72,53.78,53.7,53.74,105736.0,48.2279,48.2818,48.21,48.2459,105736.0
2022-08-17 15:25:00,53.74,53.79,53.68,53.71,122938.0,48.2459,48.2908,48.192,48.219,122938.0
2022-08-17 15:30:00,53.71,53.74,53.67,53.72,142919.0,48.219,48.2459,48.1831,48.2279,142919.0
2022-08-17 15:35:00,53.71,53.77,53.71,53.77,115760.0,48.219,48.2728,48.219,48.2728,115760.0
2022-08-17 15:40:00,53.76,53.78,53.74,53.75,116348.0,48.2639,48.2818,48.2459,48.2549,116348.0
2022-08-17 15:45:00,53.75,53.75,53.65,53.66,179608.0,48.2549,48.2549,48.1651,48.1741,179608.0
2022-08-17 15:50:00,53.66,53.78,53.65,53.75,328428.0,48.1741,48.2818,48.1651,48.2549,328428.0
2022-08-17 15:55:00,53.74,53.79,53.7,53.76,617518.0,48.2459,48.2908,48.21,48.2639,617518.0
2022-08-18 09:30:00,53.6,53.72,53.26,53.3,382536.0,48.1202,48.2279,47.815,47.8509,382536.0
2022-08-18 09:35:00,53.29,53.43,53.24,53.38,155696.0,47.8419,47.9676,47.797,47.9227,155696.0
2022-08-18 09:40:00,53.37,53.46,53.31,53.45,108679.0,47.9137,47.9945,47.8599,47.9856,108679.0
2022-08-18 09:45:00,53.46,53.48,53.25,53.28,189887.0,47.9945,48.0125,47.806,47.8329,189887.0
2022-08-18 09:50:00,53.28,53.4,53.25,53.31,50009.0,47.8329,47.9407,47.806,47.8599,50009.0
2022-08-18 09:55:00,53.32,53.36,53.28,53.3,66099.0,47.8688,47.9048,47.8329,47.8509,66099.0
2022-08-18 10:00:00,53.31,53.32,53.19,53.23,135597.0,47.8599,47.8688,47.7521,47.788,135597.0
2022-08-18 10:05:00,53.23,53.24,53.12,53.17,335982.0,47.788,47.797,47.6893,47.7342,335982.0
2022-08-18 10:10:00,53.17,53.17,53.13,53.16,89706.0,47.7342,47.7342,47.6983,47.7252,89706.0
2022-08-18 10:15:00,53.16,53.28,53.13,53.26,81645.0,47.7252,47.8329,47.6983,47.815,81645.0
2022-08-18 10:20:00,53.25,53.32,53.18,53.22,116910.0,47.806,47.8688,47.7432,47.7791,116910.0
2022-08-18 10:25:00,53.22,53.24,53.16,53.17,64316.0,47.7791,47.797,47.7252,47.7342,64316.0
2022-08-18 10:30:00,53.17,53.21,53.07,53.17,231254.0,47.7342,47.7701,47.6444,47.7342,231254.0
2022-08-18 10:35:00,53.17,53.24,53.14,53.23,52348.0,47.7342,47.797,47.7072,47.788,52348.0
2022-08-18 10:40:00,53.23,53.29,53.2,53.22,113682.0,47.788,47.8419,47.7611,47.7791,113682.0
2022-08-18 10:45:00,53.21,53.31,53.19,53.3,70630.0,47.7701,47.8599,47.7521,47.8509,70630.0
2022-08-18 10:50:00,53.31,53.33,53.2,53.23,124556.0,47.8599,47.8778,47.7611,47.788,124556.0
2022-08-18 10:55:00,53.22,53.29,53.21,53.25,84909.0,47.7791,47.8419,47.7701,47.806,84909.0
2022-08-18 11:00:00,53.23,53.28,53.16,53.21,81224.0,47.788,47.8329,47.7252,47.7701,81224.0
2022-08-18 11:05:00,53.21,53.21,53.11,53.12,94224.0,47.7701,47.7701,47.6803,47.6893,94224.0
2022-08-18 11:10:00,53.12,53.16,53.08,53.15,179010.0,47.6893,47.7252,47.6534,47.7162,179010.0
2022-08-18 11:15:00,53.16,53.24,53.14,53.19,80194.0,47.7252,47.797,47.7072,47.7521,80194.0
2022-08-18 11:20:00,53.19,53.27,53.18,53.26,84558.0,47.7521,47.824,47.7432,47.815,84558.0
2022-08-18 11:25:00,53.26,53.29,53.2,53.27,52689.0,47.815,47.8419,47.7611,47.824,52689.0
2022-08-18 11:30:00,53.28,53.34,53.26,53.31,86149.0,47.8329,47.8868,47.815,47.8599,86149.0
2022-08-18 11:35:00,53.31,53.35,53.25,53.34,99374.0,47.8599,47.8958,47.806,47.8868,99374.0
2022-08-18 11:40:00,53.35,53.35,53.28,53.29,54439.0,47.8958,47.8958,47.8329,47.8419,54439.0
2022-08-18 11:45:00,53.3,53.37,53.29,53.36,78955.0,47.8509,47.9137,47.8419,47.9048,78955.0
2022-08-18 11:50:00,53.35,53.36,53.28,53.3,33187.0,47.8958,47.9048,47.8329,47.8509,33187.0
2022-08-18 11:55:00,53.3,53.31,53.25,53.27,52023.0,47.8509,47.8599,47.806,47.824,52023.0
2022-08-18 12:00:00,53.28,53.3,53.25,53.28,51333.0,47.8329,47.8509,47.806,47.8329,51333.0
2022-08-18 12:05:00,53.28,53.32,53.27,53.3,43906.0,47.8329,47.8688,47.824,47.8509,43906.0
2022-08-18 12:10:00,53.3,53.32,53.27,53.3,25063.0,47.8509,47.8688,47.824,47.8509,25063.0
2022-08-18 12:15:00,53.3,53.33,53.28,53.32,27014.0,47.8509,47.8778,47.8329,47.8688,27014.0
2022-08-18 12:20:00,53.32,53.32,53.18,53.19,81063.0,47.8688,47.8688,47.7432,47.7521,81063.0
2022-08-18 12:25:00,53.18,53.19,53.12,53.14,129089.0,47.7432,47.7521,47.6893,47.7072,129089.0
2022-08-18 12:30:00,53.14,53.14,53.09,53.09,61580.0,47.7072,47.7072,47.6624,47.6624,61580.0
2022-08-18 12:35:00,53.1,53.1,53.06,53.07,82454.0,47.6713,47.6713,47.6354,47.6444,82454.0
2022-08-18 12:40:00,53.08,53.13,53.04,53.04,80034.0,47.6534,47.6983,47.6175,47.6175,80034.0
2022-08-18 12:45:00,53.04,53.13,53.04,53.13,81154.0,47.6175,47.6983,47.6175,47.6983,81154.0
2022-08-18 12:50:00,53.13,53.13,53.07,53.1,55646.0,47.6983,47.6983,47.6444,47.6713,55646.0
2022-08-18 12:55:00,53.11,53.14,53.07,53.09,44119.0,47.6803,47.7072,47.6444,47.6624,44119.0
2022-08-18 13:00:00,53.09,53.11,53.06,53.07,51670.0,47.6624,47.6803,47.6354,47.6444,51670.0
2022-08-18 13:05:00,53.07,53.19,53.07,53.17,99687.0,47.6444,47.7521,47.6444,47.7342,99687.0
2022-08-18 13:10:00,53.18,53.21,53.09,53.1,185609.0,47.7432,47.7701,47.6624,47.6713,185609.0
2022-08-18 13:15:00,53.11,53.2,53.09,53.19,159818.0,47.6803,47.7611,47.6624,47.7521,159818.0
2022-08-18 13:20:00,53.19,53.23,53.16,53.21,72443.0,47.7521,47.788,47.7252,47.7701,72443.0
2022-08-18 13:25:00,53.21,53.23,53.17,53.2,56087.0,47.7701,47.788,47.7342,47.7611,56087.0
2022-08-18 13:30:00,53.21,53.24,53.19,53.24,49237.0,47.7701,47.797,47.7521,47.797,49237.0
2022-08-18 13:35:00,53.24,53.31,53.23,53.31,46253.0,47.797,47.8599,47.788,47.8599,46253.0
2022-08-18 13:40:00,53.32,53.36,53.31,53.33,53806.0,47.8688,47.9048,47.8599,47.8778,53806.0
2022-08-18 13:45:00,53.32,53.34,53.28,53.33,61125.0,47.8688,47.8868,47.8329,47.8778,61125.0
2022-08-18 13:50:00,53.32,53.33,53.29,53.32,36148.0,47.8688,47.8778,47.8419,47.8688,36148.0
2022-08-18 13:55:00,53.33,53.37,53.29,53.37,110262.0,47.8778,47.9137,47.8419,47.9137,110262.0
2022-08-18 14:00:00,53.37,53.41,53.35,53.4,50525.0,47.9137,47.9496,47.8958,47.9407,50525.0
2022-08-18 14:05:00,53.39,53.4,53.29,53.35,199576.0,47.9317,47.9407,47.8419,47.8958,199576.0
2022-08-18 14:10:00,53.35,53.38,53.32,53.35,51852.0,47.8958,47.9227,47.8688,47.8958,51852.0
2022-08-18 14:15:00,53.35,53.35,53.29,53.3,56653.0,47.8958,47.8958,47.8419,47.8509,56653.0
2022-08-18 14:20:00,53.31,53.39,53.3,53.39,35904.0,47.8599,47.9317,47.8509,47.9317,35904.0
2022-08-18 14:25:00,53.38,53.39,53.34,53.37,48227.0,47.9227,47.9317,47.8868,47.9137,48227.0
2022-08-18 14:30:00,53.36,53.37,53.3,53.35,50350.0,47.9048,47.9137,47.8509,47.8958,50350.0
2022-08-18 14:35:00,53.34,53.37,53.32,53.32,46396.0,47.8868,47.9137,47.8688,47.8688,46396.0
2022-08-18 14:40:00,53.33,53.39,53.31,53.38,42081.0,47.8778,47.9317,47.8599,47.9227,42081.0
2022-08-18 14:45:00,53.38,53.39,53.34,53.38,39477.0,47.9227,47.9317,47.8868,47.9227,39477.0
2022-08-18 14:50:00,53.38,53.45,53.37,53.44,81325.0,47.9227,47.9856,47.9137,47.9766,81325.0
2022-08-18 14:55:00,53.44,53.44,53.37,53.41,195635.0,47.9766,47.9766,47.9137,47.9496,195635.0
2022-08-18 15:00:00,53.41,53.43,53.39,53.41,50129.0,47.9496,47.9676,47.9317,47.9496,50129.0
2022-08-18 15:05:00,53.42,53.45,53.41,53.44,42125.0,47.9586,47.9856,47.9496,47.9766,42125.0
2022-08-18 15:10:00,53.44,53.47,53.43,53.47,77960.0,47.9766,48.0035,47.9676,48.0035,77960.0
2022-08-18 15:15:00,53.47,53.52,53.45,53.5,135075.0,48.0035,48.0484,47.9856,48.0304,135075.0
2022-08-18 15:20:00,53.51,53.55,53.46,53.55,106060.0,48.0394,48.0753,47.9945,48.0753,106060.0
2022-08-18 15:25:00,53.55,53.56,53.52,53.54,66287.0,48.0753,48.0843,48.0484,48.0663,66287.0
2022-08-18 15:30:00,53.54,53.59,53.52,53.56,103677.0,48.0663,48.1112,48.0484,48.0843,103677.0
2022-08-18 15:35:00,53.57,53.58,53.53,53.55,138372.0,48.0933,48.1023,48.0574,48.0753,138372.0
2022-08-18 15:40:00,53.56,53.6,53.53,53.6,196472.0,48.0843,48.1202,48.0574,48.1202,196472.0
2022-08-18 15:45:00,53.59,53.6,53.54,53.58,232996.0,48.1112,48.1202,48.0663,48.1023,232996.0
2022-08-18 15:50:00,53.59,53.61,53.54,53.58,362303.0,48.1112,48.1292,48.0663,48.1023,362303.0
2022-08-18 15:55:00,53.59,53.61,53.49,53.58,611901.0,48.1112,48.1292,48.0215,48.1023,611901.0
2022-08-19 09:30:00,53.15,53.36,53.03,53.36,788453.0,47.7162,47.9048,47.6085,47.9048,788453.0
2022-08-19 09:35:00,53.35,53.41,53.19,53.23,305012.0,47.8958,47.9496,47.7521,47.788,305012.0
2022-08-19 09:40:00,53.22,53.24,53.03,53.17,271031.0,47.7791,47.797,47.6085,47.7342,271031.0
2022-08-19 09:45:00,53.17,53.17,53.02,53.14,173220.0,47.7342,47.7342,47.5995,47.7072,173220.0
2022-08-19 09:50:00,53.14,53.16,52.96,52.98,244221.0,47.7072,47.7252,47.5456,47.5636,244221.0
2022-08-19 09:55:00,52.98,53.11,52.94,53.03,126727.0,47.5636,47.6803,47.5277,47.6085,126727.0
2022-08-19 10:00:00,53.04,53.12,53.0,53.01,228490.0,47.6175,47.6893,47.5816,47.5905,228490.0
2022-08-19 10:05:00,53.02,53.09,52.96,52.97,86958.0,47.5995,47.6624,47.5456,47.5546,86958.0
2022-08-19 10:10:00,52.97,53.04,52.85,52.86,185265.0,47.5546,47.6175,47.4469,47.4559,185265.0
2022-08-19 10:15:00,52.85,52.93,52.8,52.9,251681.0,47.4469,47.5187,47.402,47.4918,251681.0
2022-08-19 10:20:00,52.91,53.03,52.91,52.94,135791.0,47.5008,47.6085,47.5008,47.5277,135791.0
2022-08-19 10:25:00,52.94,52.94,52.84,52.89,123441.0,47.5277,47.5277,47.4379,47.4828,123441.0
2022-08-19 10:30:00,52.89,52.93,52.84,52.86,142050.0,47.4828,47.5187,47.4379,47.4559,142050.0
2022-08-19 10:35:00,52.86,52.88,52.8,52.83,97767.0,47.4559,47.4738,47.402,47.4289,97767.0
2022-08-19 10:40:00,52.83,52.84,52.68,52.77,291587.0,47.4289,47.4379,47.2943,47.3751,291587.0
2022-08-19 10:45:00,52.76,52.8,52.72,52.76,94168.0,47.3661,47.402,47.3302,47.3661,94168.0
2022-08-19 10:50:00,52.76,52.76,52.6,52.6,156550.0,47.3661,47.3661,47.2225,47.2225,156550.0
2022-08-19 10:55:00,52.61,52.67,52.55,52.61,154748.0,47.2314,47.2853,47.1776,47.2314,154748.0
2022-08-19 11:00:00,52.6,52.64,52.5,52.51,146520.0,47.2225,47.2584,47.1327,47.1417,146520.0
2022-08-19 11:05:00,52.51,52.54,52.39,52.4,195633.0,47.1417,47.1686,47.0339,47.0429,195633.0
2022-08-19 11:10:00,52.4,52.49,52.38,52.39,135822.0,47.0429,47.1237,47.0249,47.0339,135822.0
2022-08-19 11:15:00,52.39,52.48,52.37,52.48,111241.0,47.0339,47.1147,47.016,47.1147,111241.0
2022-08-19 11:20:00,52.47,52.51,52.45,52.49,72352.0,47.1057,47.1417,47.0878,47.1237,72352.0
2022-08-19 11:25:00,52.5,52.58,52.47,52.57,104079.0,47.1327,47.2045,47.1057,47.1955,104079.0
2022-08-19 11:30:00,52.58,52.62,52.46,52.53,214903.0,47.2045,47.2404,47.0968,47.1596,214903.0
2022-08-19 11:35:00,52.53,52.59,52.46,52.55,400660.0,47.1596,47.2135,47.0968,47.1776,400660.0
2022-08-19 11:40:00,52.55,52.56,52.49,52.53,115336.0,47.1776,47.1865,47.1237,47.1596,115336.0
2022-08-19 11:45:00,52.53,52.63,52.51,52.55,216086.0,47.1596,47.2494,47.1417,47.1776,216086.0
2022-08-19 11:50:00,52.55,52.59,52.49,52.51,104482.0,47.1776,47.2135,47.1237,47.1417,104482.0
2022-08-19 11:55:00,52.5,52.52,52.47,52.48,65642.0,47.1327,47.1506,47.1057,47.1147,65642.0
2022-08-19 12:00:00,52.48,52.49,52.4,52.41,383566.0,47.1147,47.1237,47.0429,47.0519,383566.0
2022-08-19 12:05:00,52.41,52.46,52.39,52.41,83046.0,47.0519,47.0968,47.0339,47.0519,83046.0
2022-08-19 12:10:00,52.41,52.47,52.41,52.46,67745.0,47.0519,47.1057,47.0519,47.0968,67745.0
2022-08-19 12:15:00,52.47,52.55,52.45,52.53,53788.0,47.1057,47.1776,47.0878,47.1596,53788.0
2022-08-19 12:20:00,52.53,52.54,52.49,52.5,131578.0,47.1596,47.1686,47.1237,47.1327,131578.0
2022-08-19 12:25:00,52.49,52.5,52.45,52.46,75875.0,47.1237,47.1327,47.0878,47.0968,75875.0
2022-08-19 12:30:00,52.45,52.46,52.38,52.44,103115.0,47.0878,47.0968,47.0249,47.0788,103115.0
2022-08-19 12:35:00,52.45,52.52,52.44,52.51,87741.0,47.0878,47.1506,47.0788,47.1417,87741.0
2022-08-19 12:40:00,52.5,52.52,52.45,52.51,61143.0,47.1327,47.1506,47.0878,47.1417,61143.0
2022-08-19 12:45:00,52.51,52.54,52.49,52.5,52582.0,47.1417,47.1686,47.1237,47.1327,52582.0
2022-08-19 12:50:00,52.5,52.58,52.5,52.55,52779.0,47.1327,47.2045,47.1327,47.1776,52779.0
2022-08-19 12:55:00,52.55,52.59,52.52,52.52,60185.0,47.1776,47.2135,47.1506,47.1506,60185.0
2022-08-19 13:00:00,52.52,52.53,52.49,52.5,118323.0,47.1506,47.1596,47.1237,47.1327,118323.0
2022-08-19 13:05:00,52.51,52.52,52.45,52.5,62937.0,47.1417,47.1506,47.0878,47.1327,62937.0
2022-08-19 13:10:00,52.5,52.52,52.43,52.46,60907.0,47.1327,47.1506,47.0698,47.0968,60907.0
2022-08-19 13:15:00,52.46,52.49,52.44,52.47,62553.0,47.0968,47.1237,47.0788,47.1057,62553.0
2022-08-19 13:20:00,52.46,52.48,52.44,52.47,36295.0,47.0968,47.1147,47.0788,47.1057,36295.0
2022-08-19 13:25:00,52.47,52.48,52.4,52.44,50129.0,47.1057,47.1147,47.0429,47.0788,50129.0
2022-08-19 13:30:00,52.44,52.46,52.39,52.46,63083.0,47.0788,47.0968,47.0339,47.0968,63083.0
2022-08-19 13:35:00,52.46,52.46,52.39,52.43,63537.0,47.0968,47.0968,47.0339,47.0698,63537.0
2022-08-19 13:40:00,52.43,52.51,52.42,52.48,112334.0,47.0698,47.1417,47.0609,47.1147,112334.0
2022-08-19 13:45:00,52.48,52.51,52.42,52.44,90478.0,47.1147,47.1417,47.0609,47.0788,90478.0
2022-08-19 13:50:00,52.44,52.52,52.44,52.5,99798.0,47.0788,47.1506,47.0788,47.1327,99798.0
2022-08-19 13:55:00,52.51,52.55,52.51,52.53,79732.0,47.1417,47.1776,47.1417,47.1596,79732.0
2022-08-19 14:00:00,52.53,52.56,52.5,52.53,68723.0,47.1596,47.1865,47.1327,47.1596,68723.0
2022-08-19 14:05:00,52.53,52.55,52.47,52.5,90970.0,47.1596,47.1776,47.1057,47.1327,90970.0
2022-08-19 14:10:00,52.5,52.51,52.45,52.46,108542.0,47.1327,47.1417,47.0878,47.0968,108542.0
2022-08-19 14:15:00,52.46,52.49,52.45,52.48,106591.0,47.0968,47.1237,47.0878,47.1147,106591.0
2022-08-19 14:20:00,52.47,52.5,52.44,52.5,90116.0,47.1057,47.1327,47.0788,47.1327,90116.0
2022-08-19 14:25:00,52.5,52.59,52.48,52.57,68932.0,47.1327,47.2135,47.1147,47.1955,68932.0
2022-08-19 14:30:00,52.57,52.62,52.56,52.58,130222.0,47.1955,47.2404,47.1865,47.2045,130222.0
2022-08-19 14:35:00,52.58,52.59,52.5,52.51,75964.0,47.2045,47.2135,47.1327,47.1417,75964.0
2022-08-19 14:40:00,52.5,52.51,52.46,52.51,76153.0,47.1327,47.1417,47.0968,47.1417,76153.0
2022-08-19 14:45:00,52.51,52.51,52.46,52.49,75381.0,47.1417,47.1417,47.0968,47.1237,75381.0
2022-08-19 14:50:00,52.5,52.5,52.43,52.46,61668.0,47.1327,47.1327,47.0698,47.0968,61668.0
2022-08-19 14:55:00,52.46,52.48,52.44,52.47,46543.0,47.0968,47.1147,47.0788,47.1057,46543.0
2022-08-19 15:00:00,52.47,52.49,52.4,52.44,63700.0,47.1057,47.1237,47.0429,47.0788,63700.0
2022-08-19 15:05:00,52.44,52.49,52.42,52.48,45993.0,47.0788,47.1237,47.0609,47.1147,45993.0
2022-08-19 15:10:00,52.48,52.62,52.47,52.6,108785.0,47.1147,47.2404,47.1057,47.2225,108785.0
2022-08-19 15:15:00,52.6,52.67,52.58,52.63,209589.0,47.2225,47.2853,47.2045,47.2494,209589.0
2022-08-19 15:20:00,52.63,52.65,52.59,52.64,112727.0,47.2494,47.2673,47.2135,47.2584,112727.0
2022-08-19 15:25:00,52.63,52.69,52.62,52.64,135839.0,47.2494,47.3032,47.2404,47.2584,135839.0
2022-08-19 15:30:00,52.64,52.67,52.6,52.63,134089.0,47.2584,47.2853,47.2225,47.2494,134089.0
2022-08-19 15:35:00,52.63,52.69,52.61,52.69,203179.0,47.2494,47.3032,47.2314,47.3032,203179.0
2022-08-19 15:40:00,52.68,52.71,52.63,52.66,155117.0,47.2943,47.3212,47.2494,47.2763,155117.0
2022-08-19 15:45:00,52.66,52.68,52.62,52.68,259143.0,47.2763,47.2943,47.2404,47.2943,259143.0
2022-08-19 15:50:00,52.68,52.73,52.6,52.64,455165.0,47.2943,47.3392,47.2225,47.2584,455165.0
2022-08-19 15:55:00,52.65,52.67,52.6,52.61,802124.0,47.2673,47.2853,47.2225,47.2314,802124.0
2022-08-22 09:30:00,51.56,51.77,51.16,51.2,792391.0,46.2888,46.4773,45.9297,45.9656,792391.0
2022-08-22 09:35:00,51.2,51.36,51.18,51.24,249216.0,45.9656,46.1092,45.9476,46.0015,249216.0
2022-08-22 09:40:00,51.23,51.33,51.19,51.21,281023.0,45.9925,46.0823,45.9566,45.9746,281023.0
2022-08-22 09:45:00,51.21,51.34,51.14,51.21,329742.0,45.9746,46.0913,45.9117,45.9746,329742.0
2022-08-22 09:50:00,51.21,51.26,50.98,51.04,331094.0,45.9746,46.0194,45.7681,45.8219,331094.0
2022-08-22 09:55:00,51.04,51.26,51.01,51.23,194422.0,45.8219,46.0194,45.795,45.9925,194422.0
2022-08-22 10:00:00,51.23,51.24,51.13,51.2,268832.0,45.9925,46.0015,45.9027,45.9656,268832.0
2022-08-22 10:05:00,51.2,51.21,51.09,51.17,139031.0,45.9656,45.9746,45.8668,45.9386,139031.0
2022-08-22 10:10:00,51.16,51.18,51.05,51.09,122915.0,45.9297,45.9476,45.8309,45.8668,122915.0
2022-08-22 10:15:00,51.09,51.14,51.04,51.1,180943.0,45.8668,45.9117,45.8219,45.8758,180943.0
2022-08-22 10:20:00,51.11,51.18,51.05,51.06,145418.0,45.8848,45.9476,45.8309,45.8399,145418.0
2022-08-22 10:25:00,51.05,51.12,51.04,51.07,82018.0,45.8309,45.8938,45.8219,45.8489,82018.0
2022-08-22 10:30:00,51.07,51.13,51.05,51.07,103560.0,45.8489,45.9027,45.8309,45.8489,103560.0
2022-08-22 10:35:00,51.07,51.19,51.05,51.17,105578.0,45.8489,45.9566,45.8309,45.9386,105578.0
2022-08-22 10:40:00,51.17,51.21,51.12,51.14,84303.0,45.9386,45.9746,45.8938,45.9117,84303.0
2022-08-22 10:45:00,51.14,51.22,51.13,51.2,164043.0,45.9117,45.9835,45.9027,45.9656,164043.0
2022-08-22 10:50:00,51.21,51.21,51.13,51.16,75476.0,45.9746,45.9746,45.9027,45.9297,75476.0
2022-08-22 10:55:00,51.16,51.2,51.06,51.12,126331.0,45.9297,45.9656,45.8399,45.8938,126331.0
2022-08-22 11:00:00,51.13,51.32,51.12,51.31,142762.0,45.9027,46.0733,45.8938,46.0643,142762.0
2022-08-22 11:05:00,51.32,51.34,51.29,51.34,48933.0,46.0733,46.0913,46.0464,46.0913,48933.0
2022-08-22 11:10:00,51.34,51.41,51.3,51.41,67961.0,46.0913,46.1541,46.0554,46.1541,67961.0
2022-08-22 11:15:00,51.41,51.47,51.4,51.44,67860.0,46.1541,46.208,46.1451,46.181,67860.0
2022-08-22 11:20:00,51.44,51.5,51.43,51.46,111980.0,46.181,46.2349,46.1721,46.199,111980.0
2022-08-22 11:25:00,51.46,51.47,51.41,51.45,67110.0,46.199,46.208,46.1541,46.19,67110.0
2022-08-22 11:30:00,51.45,51.54,51.43,51.51,114692.0,46.19,46.2708,46.1721,46.2439,114692.0
2022-08-22 11:35:00,51.52,51.57,51.44,51.45,92270.0,46.2529,46.2978,46.181,46.19,92270.0
2022-08-22 11:40:00,51.45,51.52,51.44,51.47,93430.0,46.19,46.2529,46.181,46.208,93430.0
2022-08-22 11:45:00,51.47,51.47,51.38,51.41,96704.0,46.208,46.208,46.1272,46.1541,96704.0
2022-08-22 11:50:00,51.41,51.44,51.34,51.44,67583.0,46.1541,46.181,46.0913,46.181,67583.0
2022-08-22 11:55:00,51.44,51.49,51.42,51.43,88154.0,46.181,46.2259,46.1631,46.1721,88154.0
2022-08-22 12:00:00,51.43,51.47,51.41,51.43,85036.0,46.1721,46.208,46.1541,46.1721,85036.0
2022-08-22 12:05:00,51.42,51.44,51.37,51.38,70321.0,46.1631,46.181,46.1182,46.1272,70321.0
2022-08-22 12:10:00,51.38,51.39,51.34,51.36,64440.0,46.1272,46.1362,46.0913,46.1092,64440.0
2022-08-22 12:15:00,51.36,51.4,51.35,51.4,112215.0,46.1092,46.1451,46.1002,46.1451,112215.0
2022-08-22 12:20:00,51.4,51.49,51.4,51.47,58364.0,46.1451,46.2259,46.1451,46.208,58364.0
2022-08-22 12:25:00,51.47,51.48,51.38,51.4,66134.0,46.208,46.217,46.1272,46.1451,66134.0
2022-08-22 12:30:00,51.41,51.46,51.4,51.44,76250.0,46.1541,46.199,46.1451,46.181,76250.0
2022-08-22 12:35:00,51.44,51.48,51.41,51.46,35612.0,46.181,46.217,46.1541,46.199,35612.0
2022-08-22 12:40:00,51.47,51.47,51.37,51.39,105515.0,46.208,46.208,46.1182,46.1362,105515.0
2022-08-22 12:45:00,51.39,51.43,51.36,51.43,56140.0,46.1362,46.1721,46.1092,46.1721,56140.0
2022-08-22 12:50:00,51.42,51.45,51.4,51.44,57180.0,46.1631,46.19,46.1451,46.181,57180.0
2022-08-22 12:55:00,51.44,51.46,51.41,51.44,70039.0,46.181,46.199,46.1541,46.181,70039.0
2022-08-22 13:00:00,51.44,51.45,51.35,51.37,69691.0,46.181,46.19,46.1002,46.1182,69691.0
2022-08-22 13:05:00,51.36,51.38,51.34,51.37,71626.0,46.1092,46.1272,46.0913,46.1182,71626.0
2022-08-22 13:10:00,51.37,51.39,51.3,51.39,98380.0,46.1182,46.1362,46.0554,46.1362,98380.0
2022-08-22 13:15:00,51.39,51.42,51.36,51.41,53943.0,46.1362,46.1631,46.1092,46.1541,53943.0
2022-08-22 13:20:00,51.4,51.42,51.37,51.38,43145.0,46.1451,46.1631,46.1182,46.1272,43145.0
2022-08-22 13:25:00,51.38,51.44,51.36,51.38,49163.0,46.1272,46.181,46.1092,46.1272,49163.0
2022-08-22 13:30:00,51.38,51.38,51.3,51.31,62403.0,46.1272,46.1272,46.0554,46.0643,62403.0
2022-08-22 13:35:00,51.31,51.33,51.25,51.3,157391.0,46.0643,46.0823,46.0105,46.0554,157391.0
2022-08-22 13:40:00,51.3,51.34,51.28,51.29,47754.0,46.0554,46.0913,46.0374,46.0464,47754.0
2022-08-22 13:45:00,51.3,51.31,51.25,51.3,65319.0,46.0554,46.0643,46.0105,46.0554,65319.0
2022-08-22 13:50:00,51.3,51.31,51.25,51.3,125669.0,46.0554,46.0643,46.0105,46.0554,125669.0
2022-08-22 13:55:00,51.3,51.31,51.24,51.27,200854.0,46.0554,46.0643,46.0015,46.0284,200854.0
2022-08-22 14:00:00,51.27,51.27,51.18,51.2,142546.0,46.0284,46.0284,45.9476,45.9656,142546.0
2022-08-22 14:05:00,51.19,51.22,51.16,51.21,116829.0,45.9566,45.9835,45.9297,45.9746,116829.0
2022-08-22 14:10:00,51.21,51.22,51.16,51.22,67115.0,45.9746,45.9835,45.9297,45.9835,67115.0
2022-08-22 14:15:00,51.22,51.26,51.19,51.25,69761.0,45.9835,46.0194,45.9566,46.0105,69761.0
2022-08-22 14:20:00,51.25,51.27,51.23,51.24,58634.0,46.0105,46.0284,45.9925,46.0015,58634.0
2022-08-22 14:25:00,51.24,51.25,51.19,51.22,46909.0,46.0015,46.0105,45.9566,45.9835,46909.0
2022-08-22 14:30:00,51.22,51.23,51.17,51.22,88378.0,45.9835,45.9925,45.9386,45.9835,88378.0
2022-08-22 14:35:00,51.22,51.24,51.21,51.23,51791.0,45.9835,46.0015,45.9746,45.9925,51791.0
2022-08-22 14:40:00,51.23,51.24,51.18,51.18,57348.0,45.9925,46.0015,45.9476,45.9476,57348.0
2022-08-22 14:45:00,51.18,51.2,51.15,51.18,62790.0,45.9476,45.9656,45.9207,45.9476,62790.0
2022-08-22 14:50:00,51.18,51.18,51.15,51.18,57104.0,45.9476,45.9476,45.9207,45.9476,57104.0
2022-08-22 14:55:00,51.18,51.2,51.13,51.19,88270.0,45.9476,45.9656,45.9027,45.9566,88270.0
2022-08-22 15:00:00,51.19,51.26,51.18,51.22,137487.0,45.9566,46.0194,45.9476,45.9835,137487.0
2022-08-22 15:05:00,51.22,51.22,51.15,51.18,127859.0,45.9835,45.9835,45.9207,45.9476,127859.0
2022-08-22 15:10:00,51.18,51.19,51.13,51.16,121665.0,45.9476,45.9566,45.9027,45.9297,121665.0
2022-08-22 15:15:00,51.16,51.17,51.07,51.07,110732.0,45.9297,45.9386,45.8489,45.8489,110732.0
2022-08-22 15:20:00,51.07,51.16,51.05,51.15,120228.0,45.8489,45.9297,45.8309,45.9207,120228.0
2022-08-22 15:25:00,51.15,51.22,51.14,51.17,229341.0,45.9207,45.9835,45.9117,45.9386,229341.0
2022-08-22 15:30:00,51.16,51.2,51.14,51.18,255120.0,45.9297,45.9656,45.9117,45.9476,255120.0
2022-08-22 15:35:00,51.18,51.29,51.17,51.28,195219.0,45.9476,46.0464,45.9386,46.0374,195219.0
2022-08-22 15:40:00,51.28,51.28,51.14,51.15,180914.0,46.0374,46.0374,45.9117,45.9207,180914.0
2022-08-22 15:45:00,51.14,51.21,51.11,51.21,272070.0,45.9117,45.9746,45.8848,45.9746,272070.0
2022-08-22 15:50:00,51.21,51.33,51.2,51.29,424073.0,45.9746,46.0823,45.9656,46.0464,424073.0
2022-08-22 15:55:00,51.3,51.32,51.21,51.28,813037.0,46.0554,46.0733,45.9746,46.0374,813037.0
2022-08-23 09:30:00,51.26,51.54,51.17,51.52,258007.0,46.0194,46.2708,45.9386,46.2529,258007.0
2022-08-23 09:35:00,51.54,51.57,51.42,51.43,117063.0,46.2708,46.2978,46.1631,46.1721,117063.0
2022-08-23 09:40:00,51.43,51.46,51.29,51.32,70685.0,46.1721,46.199,46.0464,46.0733,70685.0
2022-08-23 09:45:00,51.33,51.68,51.33,51.54,259440.0,46.0823,46.3965,46.0823,46.2708,259440.0
2022-08-23 09:50:00,51.55,51.65,51.48,51.53,173853.0,46.2798,46.3696,46.217,46.2618,173853.0
2022-08-23 09:55:00,51.53,51.59,51.41,51.47,85230.0,46.2618,46.3157,46.1541,46.208,85230.0
2022-08-23 10:00:00,51.47,51.56,51.32,51.35,148412.0,46.208,46.2888,46.0733,46.1002,148412.0
2022-08-23 10:05:00,51.35,51.5,51.34,51.5,137934.0,46.1002,46.2349,46.0913,46.2349,137934.0
2022-08-23 10:10:00,51.51,51.55,51.47,51.49,75577.0,46.2439,46.2798,46.208,46.2259,75577.0
2022-08-23 10:15:00,51.5,51.51,51.41,51.44,67840.0,46.2349,46.2439,46.1541,46.181,67840.0
2022-08-23 10:20:00,51.44,51.54,51.44,51.5,99720.0,46.181,46.2708,46.181,46.2349,99720.0
2022-08-23 10:25:00,51.5,51.54,51.38,51.38,129952.0,46.2349,46.2708,46.1272,46.1272,129952.0
2022-08-23 10:30:00,51.38,51.53,51.34,51.53,83020.0,46.1272,46.2618,46.0913,46.2618,83020.0
2022-08-23 10:35:00,51.54,51.56,51.37,51.37,75201.0,46.2708,46.2888,46.1182,46.1182,75201.0
2022-08-23 10:40:00,51.36,51.37,51.29,51.33,105565.0,46.1092,46.1182,46.0464,46.0823,105565.0
2022-08-23 10:45:00,51.33,51.39,51.3,51.35,62858.0,46.0823,46.1362,46.0554,46.1002,62858.0
2022-08-23 10:50:00,51.36,51.41,51.27,51.28,165607.0,46.1092,46.1541,46.0284,46.0374,165607.0
2022-08-23 10:55:00,51.28,51.28,51.15,51.17,196307.0,46.0374,46.0374,45.9207,45.9386,196307.0
2022-08-23 11:00:00,51.18,51.19,51.04,51.09,126525.0,45.9476,45.9566,45.8219,45.8668,126525.0
2022-08-23 11:05:00,51.09,51.1,51.02,51.08,110319.0,45.8668,45.8758,45.804,45.8578,110319.0
2022-08-23 11:10:00,51.08,51.15,51.01,51.14,92442.0,45.8578,45.9207,45.795,45.9117,92442.0
2022-08-23 11:15:00,51.14,51.22,51.12,51.17,129436.0,45.9117,45.9835,45.8938,45.9386,129436.0
2022-08-23 11:20:00,51.17,51.18,51.1,51.11,60651.0,45.9386,45.9476,45.8758,45.8848,60651.0
2022-08-23 11:25:00,51.11,51.15,51.07,51.1,78899.0,45.8848,45.9207,45.8489,45.8758,78899.0
2022-08-23 11:30:00,51.1,51.17,51.1,51.13,89955.0,45.8758,45.9386,45.8758,45.9027,89955.0
2022-08-23 11:35:00,51.14,51.17,51.06,51.08,73883.0,45.9117,45.9386,45.8399,45.8578,73883.0
2022-08-23 11:40:00,51.08,51.11,50.99,51.03,170394.0,45.8578,45.8848,45.777,45.813,170394.0
2022-08-23 11:45:00,51.03,51.08,51.01,51.05,69077.0,45.813,45.8578,45.795,45.8309,69077.0
2022-08-23 11:50:00,51.05,51.09,51.03,51.06,81245.0,45.8309,45.8668,45.813,45.8399,81245.0
2022-08-23 11:55:00,51.05,51.09,51.01,51.05,82288.0,45.8309,45.8668,45.795,45.8309,82288.0
2022-08-23 12:00:00,51.05,51.07,50.99,51.01,99109.0,45.8309,45.8489,45.777,45.795,99109.0
2022-08-23 12:05:00,51.01,51.08,50.96,51.08,69979.0,45.795,45.8578,45.7501,45.8578,69979.0
2022-08-23 12:10:00,51.07,51.07,51.01,51.05,59724.0,45.8489,45.8489,45.795,45.8309,59724.0
2022-08-23 12:15:00,51.05,51.05,50.95,50.96,97224.0,45.8309,45.8309,45.7411,45.7501,97224.0
2022-08-23 12:20:00,50.96,50.98,50.94,50.97,90626.0,45.7501,45.7681,45.7322,45.7591,90626.0
2022-08-23 12:25:00,50.97,51.02,50.95,50.97,54678.0,45.7591,45.804,45.7411,45.7591,54678.0
2022-08-23 12:30:00,50.98,51.02,50.95,51.01,57409.0,45.7681,45.804,45.7411,45.795,57409.0
2022-08-23 12:35:00,51.01,51.05,50.99,51.02,70409.0,45.795,45.8309,45.777,45.804,70409.0
2022-08-23 12:40:00,51.03,51.07,51.01,51.07,78569.0,45.813,45.8489,45.795,45.8489,78569.0
2022-08-23 12:45:00,51.07,51.1,51.04,51.04,103209.0,45.8489,45.8758,45.8219,45.8219,103209.0
2022-08-23 12:50:00,51.05,51.11,51.03,51.07,55372.0,45.8309,45.8848,45.813,45.8489,55372.0
2022-08-23 12:55:00,51.08,51.14,51.05,51.11,58668.0,45.8578,45.9117,45.8309,45.8848,58668.0
2022-08-23 13:00:00,51.12,51.12,51.07,51.1,97393.0,45.8938,45.8938,45.8489,45.8758,97393.0
2022-08-23 13:05:00,51.11,51.11,51.01,51.03,90211.0,45.8848,45.8848,45.795,45.813,90211.0
2022-08-23 13:10:00,51.04,51.07,51.0,51.07,99061.0,45.8219,45.8489,45.786,45.8489,99061.0
2022-08-23 13:15:00,51.07,51.12,51.03,51.08,119963.0,45.8489,45.8938,45.813,45.8578,119963.0
2022-08-23 13:20:00,51.07,51.11,51.04,51.04,60802.0,45.8489,45.8848,45.8219,45.8219,60802.0
2022-08-23 13:25:00,51.05,51.14,51.03,51.13,53531.0,45.8309,45.9117,45.813,45.9027,53531.0
2022-08-23 13:30:00,51.13,51.18,51.11,51.18,73025.0,45.9027,45.9476,45.8848,45.9476,73025.0
2022-08-23 13:35:00,51.17,51.17,51.06,51.09,53250.0,45.9386,45.9386,45.8399,45.8668,53250.0
2022-08-23 13:40:00,51.09,51.11,51.06,51.08,46962.0,45.8668,45.8848,45.8399,45.8578,46962.0
2022-08-23 13:45:00,51.08,51.1,51.04,51.05,80854.0,45.8578,45.8758,45.8219,45.8309,80854.0
2022-08-23 13:50:00,51.05,51.06,51.0,51.04,77522.0,45.8309,45.8399,45.786,45.8219,77522.0
2022-08-23 13:55:00,51.03,51.09,51.02,51.05,48279.0,45.813,45.8668,45.804,45.8309,48279.0
2022-08-23 14:00:00,51.03,51.04,51.0,51.02,64263.0,45.813,45.8219,45.786,45.804,64263.0
2022-08-23 14:05:00,51.03,51.08,51.02,51.08,55805.0,45.813,45.8578,45.804,45.8578,55805.0
2022-08-23 14:10:00,51.08,51.08,51.02,51.07,154841.0,45.8578,45.8578,45.804,45.8489,154841.0
2022-08-23 14:15:00,51.07,51.1,51.05,51.09,65527.0,45.8489,45.8758,45.8309,45.8668,65527.0
2022-08-23 14:20:00,51.08,51.13,51.08,51.13,61252.0,45.8578,45.9027,45.8578,45.9027,61252.0
2022-08-23 14:25:00,51.13,51.14,51.09,51.13,61377.0,45.9027,45.9117,45.8668,45.9027,61377.0
2022-08-23 14:30:00,51.13,51.14,51.03,51.04,81171.0,45.9027,45.9117,45.813,45.8219,81171.0
2022-08-23 14:35:00,51.03,51.06,51.02,51.05,74315.0,45.813,45.8399,45.804,45.8309,74315.0
2022-08-23 14:40:00,51.05,51.07,51.01,51.04,71624.0,45.8309,45.8489,45.795,45.8219,71624.0
2022-08-23 14:45:00,51.04,51.05,50.99,51.02,53070.0,45.8219,45.8309,45.777,45.804,53070.0
2022-08-23 14:50:00,51.01,51.01,50.97,50.97,40923.0,45.795,45.795,45.7591,45.7591,40923.0
2022-08-23 14:55:00,50.98,50.99,50.95,50.97,63137.0,45.7681,45.777,45.7411,45.7591,63137.0
2022-08-23 15:00:00,50.98,51.02,50.96,50.98,77614.0,45.7681,45.804,45.7501,45.7681,77614.0
2022-08-23 15:05:00,50.98,50.99,50.94,50.97,55398.0,45.7681,45.777,45.7322,45.7591,55398.0
2022-08-23 15:10:00,50.97,50.98,50.9,50.9,93380.0,45.7591,45.7681,45.6962,45.6962,93380.0
2022-08-23 15:15:00,50.91,50.96,50.9,50.95,165134.0,45.7052,45.7501,45.6962,45.7411,165134.0
2022-08-23 15:20:00,50.95,50.95,50.89,50.91,81429.0,45.7411,45.7411,45.6873,45.7052,81429.0
2022-08-23 15:25:00,50.91,50.95,50.9,50.94,86454.0,45.7052,45.7411,45.6962,45.7322,86454.0
2022-08-23 15:30:00,50.94,50.94,50.86,50.89,192449.0,45.7322,45.7322,45.6603,45.6873,192449.0
2022-08-23 15:35:00,50.9,50.97,50.89,50.94,207867.0,45.6962,45.7591,45.6873,45.7322,207867.0
2022-08-23 15:40:00,50.94,51.0,50.92,50.98,156953.0,45.7322,45.786,45.7142,45.7681,156953.0
2022-08-23 15:45:00,50.97,51.0,50.93,50.97,231818.0,45.7591,45.786,45.7232,45.7591,231818.0
2022-08-23 15:50:00,50.96,51.01,50.93,50.99,290017.0,45.7501,45.795,45.7232,45.777,290017.0
2022-08-23 15:55:00,51.0,51.04,50.91,50.92,599328.0,45.786,45.8219,45.7052,45.7142,599328.0
2022-08-24 09:30:00,50.93,51.01,50.62,50.67,444897.0,45.7232,45.795,45.4449,45.4898,444897.0
2022-08-24 09:35:00,50.68,50.78,50.66,50.73,136592.0,45.4987,45.5885,45.4808,45.5436,136592.0
2022-08-24 09:40:00,50.74,50.8,50.67,50.78,121459.0,45.5526,45.6065,45.4898,45.5885,121459.0
2022-08-24 09:45:00,50.77,50.83,50.69,50.69,88422.0,45.5795,45.6334,45.5077,45.5077,88422.0
2022-08-24 09:50:00,50.69,50.73,50.65,50.68,101299.0,45.5077,45.5436,45.4718,45.4987,101299.0
2022-08-24 09:55:00,50.68,50.71,50.63,50.66,78710.0,45.4987,45.5257,45.4539,45.4808,78710.0
2022-08-24 10:00:00,50.67,50.78,50.63,50.66,90376.0,45.4898,45.5885,45.4539,45.4808,90376.0
2022-08-24 10:05:00,50.66,50.75,50.66,50.73,68488.0,45.4808,45.5616,45.4808,45.5436,68488.0
2022-08-24 10:10:00,50.74,50.8,50.71,50.72,54727.0,45.5526,45.6065,45.5257,45.5347,54727.0
2022-08-24 10:15:00,50.72,50.9,50.7,50.9,116213.0,45.5347,45.6962,45.5167,45.6962,116213.0
2022-08-24 10:20:00,50.9,50.96,50.85,50.89,146810.0,45.6962,45.7501,45.6514,45.6873,146810.0
2022-08-24 10:25:00,50.9,50.98,50.89,50.93,110520.0,45.6962,45.7681,45.6873,45.7232,110520.0
2022-08-24 10:30:00,50.93,51.0,50.87,50.97,94122.0,45.7232,45.786,45.6693,45.7591,94122.0
2022-08-24 10:35:00,50.97,51.06,50.94,50.95,96455.0,45.7591,45.8399,45.7322,45.7411,96455.0
2022-08-24 10:40:00,50.94,50.94,50.83,50.9,135489.0,45.7322,45.7322,45.6334,45.6962,135489.0
2022-08-24 10:45:00,50.9,51.01,50.88,50.99,144498.0,45.6962,45.795,45.6783,45.777,144498.0
2022-08-24 10:50:00,50.99,51.01,50.94,50.94,62037.0,45.777,45.795,45.7322,45.7322,62037.0
2022-08-24 10:55:00,50.95,50.99,50.92,50.93,71766.0,45.7411,45.777,45.7142,45.7232,71766.0
2022-08-24 11:00:00,50.92,51.0,50.9,50.95,74638.0,45.7142,45.786,45.6962,45.7411,74638.0
2022-08-24 11:05:00,50.95,51.1,50.94,51.09,68682.0,45.7411,45.8758,45.7322,45.8668,68682.0
2022-08-24 11:10:00,51.08,51.18,51.04,51.18,105284.0,45.8578,45.9476,45.8219,45.9476,105284.0
2022-08-24 11:15:00,51.19,51.28,51.17,51.21,129699.0,45.9566,46.0374,45.9386,45.9746,129699.0
2022-08-24 11:20:00,51.22,51.24,51.18,51.21,67039.0,45.9835,46.0015,45.9476,45.9746,67039.0
2022-08-24 11:25:00,51.21,51.28,51.2,51.21,68684.0,45.9746,46.0374,45.9656,45.9746,68684.0
2022-08-24 11:30:00,51.22,51.24,51.16,51.19,80701.0,45.9835,46.0015,45.9297,45.9566,80701.0
2022-08-24 11:35:00,51.19,51.24,51.15,51.23,74526.0,45.9566,46.0015,45.9207,45.9925,74526.0
2022-08-24 11:40:00,51.23,51.26,51.22,51.23,52908.0,45.9925,46.0194,45.9835,45.9925,52908.0
2022-08-24 11:45:00,51.24,51.29,51.22,51.25,77667.0,46.0015,46.0464,45.9835,46.0105,77667.0
2022-08-24 11:50:00,51.25,51.28,51.22,51.27,76074.0,46.0105,46.0374,45.9835,46.0284,76074.0
2022-08-24 11:55:00,51.27,51.27,51.18,51.18,71399.0,46.0284,46.0284,45.9476,45.9476,71399.0
2022-08-24 12:00:00,51.18,51.25,51.18,51.24,42420.0,45.9476,46.0105,45.9476,46.0015,42420.0
2022-08-24 12:05:00,51.25,51.25,51.18,51.22,115628.0,46.0105,46.0105,45.9476,45.9835,115628.0
2022-08-24 12:10:00,51.23,51.23,51.17,51.18,34341.0,45.9925,45.9925,45.9386,45.9476,34341.0
2022-08-24 12:15:00,51.18,51.21,51.17,51.17,77416.0,45.9476,45.9746,45.9386,45.9386,77416.0
2022-08-24 12:20:00,51.16,51.17,51.09,51.1,102414.0,45.9297,45.9386,45.8668,45.8758,102414.0
2022-08-24 12:25:00,51.1,51.12,51.07,51.1,100225.0,45.8758,45.8938,45.8489,45.8758,100225.0
2022-08-24 12:30:00,51.1,51.11,51.05,51.06,57153.0,45.8758,45.8848,45.8309,45.8399,57153.0
2022-08-24 12:35:00,51.05,51.06,50.98,51.01,94317.0,45.8309,45.8399,45.7681,45.795,94317.0
2022-08-24 12:40:00,51.0,51.01,50.89,50.91,114308.0,45.786,45.795,45.6873,45.7052,114308.0
2022-08-24 12:45:00,50.9,50.92,50.87,50.87,73509.0,45.6962,45.7142,45.6693,45.6693,73509.0
2022-08-24 12:50:00,50.87,50.87,50.83,50.84,67274.0,45.6693,45.6693,45.6334,45.6424,67274.0
2022-08-24 12:55:00,50.85,50.89,50.83,50.87,79725.0,45.6514,45.6873,45.6334,45.6693,79725.0
2022-08-24 13:00:00,50.86,50.92,50.86,50.86,85938.0,45.6603,45.7142,45.6603,45.6603,85938.0
2022-08-24 13:05:00,50.87,50.89,50.85,50.89,98484.0,45.6693,45.6873,45.6514,45.6873,98484.0
2022-08-24 13:10:00,50.89,50.94,50.85,50.91,55316.0,45.6873,45.7322,45.6514,45.7052,55316.0
2022-08-24 13:15:00,50.91,50.92,50.85,50.85,51487.0,45.7052,45.7142,45.6514,45.6514,51487.0
2022-08-24 13:20:00,50.86,50.87,50.8,50.81,76435.0,45.6603,45.6693,45.6065,45.6155,76435.0
2022-08-24 13:25:00,50.8,50.83,50.76,50.81,118288.0,45.6065,45.6334,45.5706,45.6155,118288.0
2022-08-24 13:30:00,50.81,50.83,50.79,50.83,61516.0,45.6155,45.6334,45.5975,45.6334,61516.0
2022-08-24 13:35:00,50.83,50.83,50.8,50.83,29385.0,45.6334,45.6334,45.6065,45.6334,29385.0
2022-08-24 13:40:00,50.83,50.85,50.78,50.8,83544.0,45.6334,45.6514,45.5885,45.6065,83544.0
2022-08-24 13:45:00,50.8,50.85,50.8,50.83,44140.0,45.6065,45.6514,45.6065,45.6334,44140.0
2022-08-24 13:50:00,50.83,50.85,50.82,50.83,43520.0,45.6334,45.6514,45.6244,45.6334,43520.0
2022-08-24 13:55:00,50.82,50.84,50.81,50.83,44543.0,45.6244,45.6424,45.6155,45.6334,44543.0
2022-08-24 14:00:00,50.83,50.89,50.81,50.89,79680.0,45.6334,45.6873,45.6155,45.6873,79680.0
2022-08-24 14:05:00,50.89,50.91,50.87,50.9,73645.0,45.6873,45.7052,45.6693,45.6962,73645.0
2022-08-24 14:10:00,50.91,50.91,50.86,50.88,46597.0,45.7052,45.7052,45.6603,45.6783,46597.0
2022-08-24 14:15:00,50.87,50.89,50.84,50.89,45828.0,45.6693,45.6873,45.6424,45.6873,45828.0
2022-08-24 14:20:00,50.89,50.91,50.85,50.91,37151.0,45.6873,45.7052,45.6514,45.7052,37151.0
2022-08-24 14:25:00,50.91,50.91,50.85,50.87,71359.0,45.7052,45.7052,45.6514,45.6693,71359.0
2022-08-24 14:30:00,50.87,50.88,50.81,50.82,64570.0,45.6693,45.6783,45.6155,45.6244,64570.0
2022-08-24 14:35:00,50.83,50.88,50.81,50.88,55792.0,45.6334,45.6783,45.6155,45.6783,55792.0
2022-08-24 14:40:00,50.88,50.9,50.86,50.89,98923.0,45.6783,45.6962,45.6603,45.6873,98923.0
2022-08-24 14:45:00,50.89,50.9,50.85,50.89,101847.0,45.6873,45.6962,45.6514,45.6873,101847.0
2022-08-24 14:50:00,50.9,50.94,50.88,50.91,122485.0,45.6962,45.7322,45.6783,45.7052,122485.0
2022-08-24 14:55:00,50.91,50.92,50.84,50.91,82330.0,45.7052,45.7142,45.6424,45.7052,82330.0
2022-08-24 15:00:00,50.91,50.92,50.89,50.89,59079.0,45.7052,45.7142,45.6873,45.6873,59079.0
2022-08-24 15:05:00,50.9,51.0,50.89,51.0,236005.0,45.6962,45.786,45.6873,45.786,236005.0
2022-08-24 15:10:00,51.0,51.01,50.96,51.01,66887.0,45.786,45.795,45.7501,45.795,66887.0
2022-08-24 15:15:00,51.01,51.01,50.97,51.0,42614.0,45.795,45.795,45.7591,45.786,42614.0
2022-08-24 15:20:00,51.0,51.01,50.95,50.97,47617.0,45.786,45.795,45.7411,45.7591,47617.0
2022-08-24 15:25:00,50.97,50.99,50.95,50.98,101553.0,45.7591,45.777,45.7411,45.7681,101553.0
2022-08-24 15:30:00,50.98,50.99,50.95,50.98,112043.0,45.7681,45.777,45.7411,45.7681,112043.0
2022-08-24 15:35:00,50.98,51.11,50.98,51.11,150670.0,45.7681,45.8848,45.7681,45.8848,150670.0
2022-08-24 15:40:00,51.11,51.14,51.1,51.11,104220.0,45.8848,45.9117,45.8758,45.8848,104220.0
2022-08-24 15:45:00,51.11,51.13,51.08,51.1,143793.0,45.8848,45.9027,45.8578,45.8758,143793.0
2022-08-24 15:50:00,51.1,51.11,51.05,51.09,260785.0,45.8758,45.8848,45.8309,45.8668,260785.0
2022-08-24 15:55:00,51.09,51.09,50.98,51.02,537810.0,45.8668,45.8668,45.7681,45.804,537810.0
2022-08-25 09:30:00,51.21,51.27,51.07,51.23,328605.0,45.9746,46.0284,45.8489,45.9925,328605.0
2022-08-25 09:35:00,51.24,51.4,51.22,51.38,198236.0,46.0015,46.1451,45.9835,46.1272,198236.0
2022-08-25 09:40:00,51.39,51.53,51.34,51.46,139807.0,46.1362,46.2618,46.0913,46.199,139807.0
2022-08-25 09:45:00,51.47,51.61,51.43,51.56,268147.0,46.208,46.3337,46.1721,46.2888,268147.0
2022-08-25 09:50:00,51.56,51.66,51.48,51.66,135023.0,46.2888,46.3786,46.217,46.3786,135023.0
2022-08-25 09:55:00,51.66,51.73,51.61,51.71,134895.0,46.3786,46.4414,46.3337,46.4234,134895.0
2022-08-25 10:00:00,51.71,51.79,51.67,51.69,128266.0,46.4234,46.4953,46.3875,46.4055,128266.0
2022-08-25 10:05:00,51.7,51.75,51.62,51.65,80000.0,46.4145,46.4594,46.3426,46.3696,80000.0
2022-08-25 10:10:00,51.65,51.81,51.62,51.8,228664.0,46.3696,46.5132,46.3426,46.5042,228664.0
2022-08-25 10:15:00,51.8,51.82,51.69,51.71,113576.0,46.5042,46.5222,46.4055,46.4234,113576.0
2022-08-25 10:20:00,51.71,51.94,51.7,51.93,190744.0,46.4234,46.6299,46.4145,46.6209,190744.0
2022-08-25 10:25:00,51.93,51.95,51.86,51.94,68574.0,46.6209,46.6389,46.5581,46.6299,68574.0
2022-08-25 10:30:00,51.94,52.04,51.93,52.03,128853.0,46.6299,46.7197,46.6209,46.7107,128853.0
2022-08-25 10:35:00,52.03,52.15,52.03,52.13,126055.0,46.7107,46.8185,46.7107,46.8005,126055.0
2022-08-25 10:40:00,52.13,52.22,52.12,52.12,184760.0,46.8005,46.8813,46.7915,46.7915,184760.0
2022-08-25 10:45:00,52.12,52.23,52.11,52.22,99201.0,46.7915,46.8903,46.7825,46.8813,99201.0
2022-08-25 10:50:00,52.23,52.25,52.13,52.17,104220.0,46.8903,46.9082,46.8005,46.8364,104220.0
2022-08-25 10:55:00,52.18,52.25,52.15,52.16,113034.0,46.8454,46.9082,46.8185,46.8274,113034.0
2022-08-25 11:00:00,52.16,52.17,52.05,52.07,105726.0,46.8274,46.8364,46.7287,46.7466,105726.0
2022-08-25 11:05:00,52.07,52.14,52.06,52.09,81589.0,46.7466,46.8095,46.7377,46.7646,81589.0
2022-08-25 11:10:00,52.08,52.17,52.08,52.11,116066.0,46.7556,46.8364,46.7556,46.7825,116066.0
2022-08-25 11:15:00,52.11,52.14,51.99,52.02,125528.0,46.7825,46.8095,46.6748,46.7017,125528.0
2022-08-25 11:20:00,52.02,52.03,51.9,51.91,155740.0,46.7017,46.7107,46.594,46.603,155740.0
2022-08-25 11:25:00,51.91,52.02,51.88,52.0,102576.0,46.603,46.7017,46.5761,46.6838,102576.0
2022-08-25 11:30:00,52.0,52.05,51.92,51.94,101860.0,46.6838,46.7287,46.612,46.6299,101860.0
2022-08-25 11:35:00,51.94,52.07,51.92,52.05,82527.0,46.6299,46.7466,46.612,46.7287,82527.0
2022-08-25 11:40:00,52.04,52.16,52.02,52.16,91373.0,46.7197,46.8274,46.7017,46.8274,91373.0
2022-08-25 11:45:00,52.16,52.19,52.11,52.13,83456.0,46.8274,46.8544,46.7825,46.8005,83456.0
2022-08-25 11:50:00,52.14,52.21,52.13,52.21,78219.0,46.8095,46.8723,46.8005,46.8723,78219.0
2022-08-25 11:55:00,52.22,52.24,52.18,52.23,109798.0,46.8813,46.8993,46.8454,46.8903,109798.0
2022-08-25 12:00:00,52.23,52.24,52.18,52.2,78664.0,46.8903,46.8993,46.8454,46.8633,78664.0
2022-08-25 12:05:00,52.2,52.2,52.08,52.09,76434.0,46.8633,46.8633,46.7556,46.7646,76434.0
2022-08-25 12:10:00,52.09,52.12,51.98,52.0,120795.0,46.7646,46.7915,46.6658,46.6838,120795.0
2022-08-25 12:15:00,52.0,52.03,51.94,51.97,61943.0,46.6838,46.7107,46.6299,46.6569,61943.0
2022-08-25 12:20:00,51.97,51.97,51.91,51.95,47897.0,46.6569,46.6569,46.603,46.6389,47897.0
2022-08-25 12:25:00,51.96,52.03,51.94,52.0,47530.0,46.6479,46.7107,46.6299,46.6838,47530.0
2022-08-25 12:30:00,52.0,52.01,51.96,52.0,32323.0,46.6838,46.6928,46.6479,46.6838,32323.0
2022-08-25 12:35:00,51.99,52.01,51.96,51.97,30654.0,46.6748,46.6928,46.6479,46.6569,30654.0
2022-08-25 12:40:00,51.97,51.97,51.89,51.91,115350.0,46.6569,46.6569,46.585,46.603,115350.0
2022-08-25 12:45:00,51.91,51.92,51.79,51.84,87906.0,46.603,46.612,46.4953,46.5401,87906.0
2022-08-25 12:50:00,51.84,51.92,51.84,51.89,93481.0,46.5401,46.612,46.5401,46.585,93481.0
2022-08-25 12:55:00,51.89,51.91,51.86,51.89,45045.0,46.585,46.603,46.5581,46.585,45045.0
2022-08-25 13:00:00,51.9,51.97,51.86,51.92,71111.0,46.594,46.6569,46.5581,46.612,71111.0
2022-08-25 13:05:00,51.92,51.93,51.86,51.89,117150.0,46.612,46.6209,46.5581,46.585,117150.0
2022-08-25 13:10:00,51.89,51.9,51.83,51.89,64077.0,46.585,46.594,46.5312,46.585,64077.0
2022-08-25 13:15:00,51.88,51.9,51.84,51.87,55871.0,46.5761,46.594,46.5401,46.5671,55871.0
2022-08-25 13:20:00,51.86,51.9,51.83,51.87,43119.0,46.5581,46.594,46.5312,46.5671,43119.0
2022-08-25 13:25:00,51.87,51.9,51.83,51.89,93059.0,46.5671,46.594,46.5312,46.585,93059.0
2022-08-25 13:30:00,51.89,51.89,51.83,51.87,49605.0,46.585,46.585,46.5312,46.5671,49605.0
2022-08-25 13:35:00,51.88,51.94,51.86,51.93,148091.0,46.5761,46.6299,46.5581,46.6209,148091.0
2022-08-25 13:40:00,51.93,52.0,51.92,51.99,142469.0,46.6209,46.6838,46.612,46.6748,142469.0
2022-08-25 13:45:00,51.99,52.08,51.98,52.04,48373.0,46.6748,46.7556,46.6658,46.7197,48373.0
2022-08-25 13:50:00,52.03,52.06,52.02,52.04,50127.0,46.7107,46.7377,46.7017,46.7197,50127.0
2022-08-25 13:55:00,52.04,52.05,52.0,52.05,43375.0,46.7197,46.7287,46.6838,46.7287,43375.0
2022-08-25 14:00:00,52.05,52.08,52.02,52.05,61646.0,46.7287,46.7556,46.7017,46.7287,61646.0
2022-08-25 14:05:00,52.05,52.07,51.99,52.03,70385.0,46.7287,46.7466,46.6748,46.7107,70385.0
2022-08-25 14:10:00,52.02,52.1,52.0,52.09,81131.0,46.7017,46.7736,46.6838,46.7646,81131.0
2022-08-25 14:15:00,52.1,52.11,52.05,52.05,46255.0,46.7736,46.7825,46.7287,46.7287,46255.0
2022-08-25 14:20:00,52.05,52.1,52.03,52.08,47126.0,46.7287,46.7736,46.7107,46.7556,47126.0
2022-08-25 14:25:00,52.08,52.11,52.06,52.08,75350.0,46.7556,46.7825,46.7377,46.7556,75350.0
2022-08-25 14:30:00,52.08,52.08,51.97,51.98,52153.0,46.7556,46.7556,46.6569,46.6658,52153.0
2022-08-25 14:35:00,51.97,51.98,51.91,51.92,54877.0,46.6569,46.6658,46.603,46.612,54877.0
2022-08-25 14:40:00,51.91,51.91,51.86,51.89,51181.0,46.603,46.603,46.5581,46.585,51181.0
2022-08-25 14:45:00,51.89,51.91,51.83,51.86,55840.0,46.585,46.603,46.5312,46.5581,55840.0
2022-08-25 14:50:00,51.86,51.87,51.79,51.84,55764.0,46.5581,46.5671,46.4953,46.5401,55764.0
2022-08-25 14:55:00,51.84,51.88,51.84,51.87,161744.0,46.5401,46.5761,46.5401,46.5671,161744.0
2022-08-25 15:00:00,51.87,51.97,51.85,51.97,223614.0,46.5671,46.6569,46.5491,46.6569,223614.0
2022-08-25 15:05:00,51.97,51.98,51.88,51.89,50060.0,46.6569,46.6658,46.5761,46.585,50060.0
2022-08-25 15:10:00,51.89,51.94,51.86,51.94,68695.0,46.585,46.6299,46.5581,46.6299,68695.0
2022-08-25 15:15:00,51.94,51.96,51.88,51.93,84593.0,46.6299,46.6479,46.5761,46.6209,84593.0
2022-08-25 15:20:00,51.93,51.96,51.92,51.94,88653.0,46.6209,46.6479,46.612,46.6299,88653.0
2022-08-25 15:25:00,51.94,51.97,51.93,51.94,150891.0,46.6299,46.6569,46.6209,46.6299,150891.0
2022-08-25 15:30:00,51.95,51.95,51.87,51.87,125715.0,46.6389,46.6389,46.5671,46.5671,125715.0
2022-08-25 15:35:00,51.88,51.92,51.85,51.87,195488.0,46.5761,46.612,46.5491,46.5671,195488.0
2022-08-25 15:40:00,51.88,51.98,51.85,51.98,124441.0,46.5761,46.6658,46.5491,46.6658,124441.0
2022-08-25 15:45:00,51.97,52.0,51.94,51.96,182807.0,46.6569,46.6838,46.6299,46.6479,182807.0
2022-08-25 15:50:00,51.96,51.99,51.9,51.95,399385.0,46.6479,46.6748,46.594,46.6389,399385.0
2022-08-25 15:55:00,51.95,52.09,51.93,52.08,723298.0,46.6389,46.7646,46.6209,46.7556,723298.0
2022-08-26 09:30:00,52.28,52.34,51.93,52.23,678716.0,46.9352,46.989,46.6209,46.8903,678716.0
2022-08-26 09:35:00,52.22,52.26,51.98,52.09,242790.0,46.8813,46.9172,46.6658,46.7646,242790.0
2022-08-26 09:40:00,52.1,52.1,51.85,52.01,227008.0,46.7736,46.7736,46.5491,46.6928,227008.0
2022-08-26 09:45:00,52.01,52.05,51.85,51.91,168545.0,46.6928,46.7287,46.5491,46.603,168545.0
2022-08-26 09:50:00,51.91,52.0,51.81,51.96,142441.0,46.603,46.6838,46.5132,46.6479,142441.0
2022-08-26 09:55:00,51.96,51.98,51.87,51.91,112578.0,46.6479,46.6658,46.5671,46.603,112578.0
2022-08-26 10:00:00,51.91,51.91,51.26,51.32,421242.0,46.603,46.603,46.0194,46.0733,421242.0
2022-08-26 10:05:00,51.31,51.93,51.25,51.92,260145.0,46.0643,46.6209,46.0105,46.612,260145.0
2022-08-26 10:10:00,51.91,51.95,51.56,51.65,190637.0,46.603,46.6389,46.2888,46.3696,190637.0
2022-08-26 10:15:00,51.64,51.69,51.55,51.6,206710.0,46.3606,46.4055,46.2798,46.3247,206710.0
2022-08-26 10:20:00,51.61,51.61,51.29,51.35,333548.0,46.3337,46.3337,46.0464,46.1002,333548.0
2022-08-26 10:25:00,51.34,51.36,51.02,51.14,220827.0,46.0913,46.1092,45.804,45.9117,220827.0
2022-08-26 10:30:00,51.14,51.14,50.83,50.85,362683.0,45.9117,45.9117,45.6334,45.6514,362683.0
2022-08-26 10:35:00,50.85,50.89,50.63,50.73,389045.0,45.6514,45.6873,45.4539,45.5436,389045.0
2022-08-26 10:40:00,50.73,50.86,50.71,50.83,177681.0,45.5436,45.6603,45.5257,45.6334,177681.0
2022-08-26 10:45:00,50.81,50.87,50.75,50.84,215697.0,45.6155,45.6693,45.5616,45.6424,215697.0
2022-08-26 10:50:00,50.84,50.85,50.76,50.84,158518.0,45.6424,45.6514,45.5706,45.6424,158518.0
2022-08-26 10:55:00,50.83,50.91,50.79,50.84,150225.0,45.6334,45.7052,45.5975,45.6424,150225.0
2022-08-26 11:00:00,50.84,50.86,50.7,50.7,244924.0,45.6424,45.6603,45.5167,45.5167,244924.0
2022-08-26 11:05:00,50.7,50.75,50.57,50.62,124232.0,45.5167,45.5616,45.4,45.4449,124232.0
2022-08-26 11:10:00,50.62,50.72,50.59,50.71,128757.0,45.4449,45.5347,45.4179,45.5257,128757.0
2022-08-26 11:15:00,50.7,50.71,50.49,50.5,290491.0,45.5167,45.5257,45.3282,45.3371,290491.0
2022-08-26 11:20:00,50.5,50.52,50.4,50.51,315528.0,45.3371,45.3551,45.2474,45.3461,315528.0
2022-08-26 11:25:00,50.5,50.54,50.45,50.48,126952.0,45.3371,45.3731,45.2923,45.3192,126952.0
2022-08-26 11:30:00,50.49,50.6,50.46,50.51,186184.0,45.3282,45.4269,45.3012,45.3461,186184.0
2022-08-26 11:35:00,50.51,50.6,50.48,50.57,202543.0,45.3461,45.4269,45.3192,45.4,202543.0
2022-08-26 11:40:00,50.58,50.65,50.48,50.53,83361.0,45.409,45.4718,45.3192,45.3641,83361.0
2022-08-26 11:45:00,50.54,50.62,50.53,50.6,85962.0,45.3731,45.4449,45.3641,45.4269,85962.0
2022-08-26 11:50:00,50.59,50.68,50.57,50.65,104592.0,45.4179,45.4987,45.4,45.4718,104592.0
2022-08-26 11:55:00,50.65,50.66,50.53,50.55,83293.0,45.4718,45.4808,45.3641,45.382,83293.0
2022-08-26 12:00:00,50.55,50.56,50.4,50.41,93462.0,45.382,45.391,45.2474,45.2563,93462.0
2022-08-26 12:05:00,50.43,50.47,50.4,50.46,72218.0,45.2743,45.3102,45.2474,45.3012,72218.0
2022-08-26 12:10:00,50.46,50.48,50.42,50.44,122004.0,45.3012,45.3192,45.2653,45.2833,122004.0
2022-08-26 12:15:00,50.46,50.46,50.34,50.41,311813.0,45.3012,45.3012,45.1935,45.2563,311813.0
2022-08-26 12:20:00,50.41,50.41,50.31,50.32,107297.0,45.2563,45.2563,45.1666,45.1755,107297.0
2022-08-26 12:25:00,50.32,50.33,50.21,50.24,138800.0,45.1755,45.1845,45.0768,45.1037,138800.0
2022-08-26 12:30:00,50.25,50.25,50.15,50.16,119428.0,45.1127,45.1127,45.0229,45.0319,119428.0
2022-08-26 12:35:00,50.16,50.24,50.14,50.22,183350.0,45.0319,45.1037,45.0139,45.0858,183350.0
2022-08-26 12:40:00,50.22,50.34,50.2,50.27,69959.0,45.0858,45.1935,45.0678,45.1307,69959.0
2022-08-26 12:45:00,50.26,50.32,50.23,50.29,51891.0,45.1217,45.1755,45.0947,45.1486,51891.0
2022-08-26 12:50:00,50.29,50.29,50.21,50.25,61991.0,45.1486,45.1486,45.0768,45.1127,61991.0
2022-08-26 12:55:00,50.25,50.3,50.24,50.29,64721.0,45.1127,45.1576,45.1037,45.1486,64721.0
2022-08-26 13:00:00,50.28,50.29,50.21,50.23,138451.0,45.1396,45.1486,45.0768,45.0947,138451.0
2022-08-26 13:05:00,50.23,50.26,50.19,50.24,166523.0,45.0947,45.1217,45.0588,45.1037,166523.0
2022-08-26 13:10:00,50.24,50.27,50.19,50.22,150031.0,45.1037,45.1307,45.0588,45.0858,150031.0
2022-08-26 13:15:00,50.22,50.26,50.18,50.19,128444.0,45.0858,45.1217,45.0499,45.0588,128444.0
2022-08-26 13:20:00,50.19,50.22,50.15,50.22,81075.0,45.0588,45.0858,45.0229,45.0858,81075.0
2022-08-26 13:25:00,50.22,50.25,50.16,50.16,97793.0,45.0858,45.1127,45.0319,45.0319,97793.0
2022-08-26 13:30:00,50.16,50.18,50.1,50.17,164475.0,45.0319,45.0499,44.978,45.0409,164475.0
2022-08-26 13:35:00,50.18,50.2,50.05,50.07,136146.0,45.0499,45.0678,44.9331,44.9511,136146.0
2022-08-26 13:40:00,50.07,50.07,49.95,49.98,438527.0,44.9511,44.9511,44.8434,44.8703,438527.0
2022-08-26 13:45:00,49.98,50.12,49.97,50.11,137758.0,44.8703,44.996,44.8613,44.987,137758.0
2022-08-26 13:50:00,50.11,50.14,50.06,50.11,120410.0,44.987,45.0139,44.9421,44.987,120410.0
2022-08-26 13:55:00,50.11,50.12,50.07,50.1,115421.0,44.987,44.996,44.9511,44.978,115421.0
2022-08-26 14:00:00,50.11,50.18,50.08,50.11,108201.0,44.987,45.0499,44.9601,44.987,108201.0
2022-08-26 14:05:00,50.1,50.13,50.03,50.03,81396.0,44.978,45.005,44.9152,44.9152,81396.0
2022-08-26 14:10:00,50.03,50.04,49.97,50.01,119011.0,44.9152,44.9242,44.8613,44.8972,119011.0
2022-08-26 14:15:00,50.01,50.01,49.92,49.95,170968.0,44.8972,44.8972,44.8164,44.8434,170968.0
2022-08-26 14:20:00,49.95,50.05,49.95,50.05,111825.0,44.8434,44.9331,44.8434,44.9331,111825.0
2022-08-26 14:25:00,50.05,50.1,50.02,50.1,62260.0,44.9331,44.978,44.9062,44.978,62260.0
2022-08-26 14:30:00,50.09,50.12,50.07,50.1,50440.0,44.9691,44.996,44.9511,44.978,50440.0
2022-08-26 14:35:00,50.09,50.11,50.05,50.07,131725.0,44.9691,44.987,44.9331,44.9511,131725.0
2022-08-26 14:40:00,50.08,50.11,50.06,50.07,72675.0,44.9601,44.987,44.9421,44.9511,72675.0
2022-08-26 14:45:00,50.07,50.16,50.06,50.15,138062.0,44.9511,45.0319,44.9421,45.0229,138062.0
2022-08-26 14:50:00,50.14,50.15,50.07,50.1,176549.0,45.0139,45.0229,44.9511,44.978,176549.0
2022-08-26 14:55:00,50.11,50.11,50.03,50.04,120041.0,44.987,44.987,44.9152,44.9242,120041.0
2022-08-26 15:00:00,50.04,50.18,50.03,50.15,93146.0,44.9242,45.0499,44.9152,45.0229,93146.0
2022-08-26 15:05:00,50.15,50.16,50.07,50.09,170611.0,45.0229,45.0319,44.9511,44.9691,170611.0
2022-08-26 15:10:00,50.09,50.11,50.05,50.09,116804.0,44.9691,44.987,44.9331,44.9691,116804.0
2022-08-26 15:15:00,50.09,50.25,50.08,50.23,145234.0,44.9691,45.1127,44.9601,45.0947,145234.0
2022-08-26 15:20:00,50.23,50.23,50.11,50.13,157882.0,45.0947,45.0947,44.987,45.005,157882.0
2022-08-26 15:25:00,50.13,50.16,50.1,50.14,149197.0,45.005,45.0319,44.978,45.0139,149197.0
2022-08-26 15:30:00,50.14,50.16,50.07,50.08,130616.0,45.0139,45.0319,44.9511,44.9601,130616.0
2022-08-26 15:35:00,50.08,50.09,49.98,50.03,365002.0,44.9601,44.9691,44.8703,44.9152,365002.0
2022-08-26 15:40:00,50.03,50.05,49.98,49.99,218522.0,44.9152,44.9331,44.8703,44.8793,218522.0
2022-08-26 15:45:00,49.99,50.03,49.92,49.98,405972.0,44.8793,44.9152,44.8164,44.8703,405972.0
2022-08-26 15:50:00,49.98,50.01,49.89,49.91,695496.0,44.8703,44.8972,44.7895,44.8075,695496.0
2022-08-26 15:55:00,49.92,49.99,49.75,49.77,1290980.0,44.8164,44.8793,44.6638,44.6818,1290980.0
2022-08-29 09:30:00,49.67,49.69,49.28,49.58,512707.0,44.592,44.61,44.2419,44.5112,512707.0
2022-08-29 09:35:00,49.59,49.66,49.41,49.48,268461.0,44.5202,44.583,44.3586,44.4214,268461.0
2022-08-29 09:40:00,49.48,49.54,49.34,49.41,274440.0,44.4214,44.4753,44.2957,44.3586,274440.0
2022-08-29 09:45:00,49.41,49.49,49.31,49.41,182897.0,44.3586,44.4304,44.2688,44.3586,182897.0
2022-08-29 09:50:00,49.41,49.64,49.41,49.62,288629.0,44.3586,44.5651,44.3586,44.5471,288629.0
2022-08-29 09:55:00,49.62,49.71,49.52,49.53,216096.0,44.5471,44.6279,44.4573,44.4663,216096.0
2022-08-29 10:00:00,49.54,49.56,49.28,49.35,224070.0,44.4753,44.4932,44.2419,44.3047,224070.0
2022-08-29 10:05:00,49.35,49.45,49.33,49.38,143527.0,44.3047,44.3945,44.2868,44.3316,143527.0
2022-08-29 10:10:00,49.39,49.52,49.35,49.36,198123.0,44.3406,44.4573,44.3047,44.3137,198123.0
2022-08-29 10:15:00,49.37,49.53,49.36,49.48,169026.0,44.3227,44.4663,44.3137,44.4214,169026.0
2022-08-29 10:20:00,49.47,49.59,49.45,49.58,239907.0,44.4124,44.5202,44.3945,44.5112,239907.0
2022-08-29 10:25:00,49.59,49.6,49.31,49.32,146371.0,44.5202,44.5292,44.2688,44.2778,146371.0
2022-08-29 10:30:00,49.32,49.38,49.17,49.22,188597.0,44.2778,44.3316,44.1431,44.188,188597.0
2022-08-29 10:35:00,49.21,49.23,49.04,49.05,287517.0,44.179,44.197,44.0264,44.0354,287517.0
2022-08-29 10:40:00,49.04,49.19,49.03,49.14,176361.0,44.0264,44.1611,44.0174,44.1162,176361.0
2022-08-29 10:45:00,49.15,49.29,49.13,49.26,224593.0,44.1252,44.2508,44.1072,44.2239,224593.0
2022-08-29 10:50:00,49.26,49.29,49.17,49.24,126997.0,44.2239,44.2508,44.1431,44.206,126997.0
2022-08-29 10:55:00,49.23,49.29,49.16,49.26,130112.0,44.197,44.2508,44.1341,44.2239,130112.0
2022-08-29 11:00:00,49.28,49.39,49.26,49.34,156404.0,44.2419,44.3406,44.2239,44.2957,156404.0
2022-08-29 11:05:00,49.35,49.38,49.23,49.31,114432.0,44.3047,44.3316,44.197,44.2688,114432.0
2022-08-29 11:10:00,49.33,49.37,49.27,49.35,132043.0,44.2868,44.3227,44.2329,44.3047,132043.0
2022-08-29 11:15:00,49.35,49.46,49.33,49.44,150666.0,44.3047,44.4035,44.2868,44.3855,150666.0
2022-08-29 11:20:00,49.44,49.5,49.42,49.49,163824.0,44.3855,44.4394,44.3676,44.4304,163824.0
2022-08-29 11:25:00,49.5,49.59,49.47,49.48,203218.0,44.4394,44.5202,44.4124,44.4214,203218.0
2022-08-29 11:30:00,49.49,49.63,49.45,49.6,227571.0,44.4304,44.5561,44.3945,44.5292,227571.0
2022-08-29 11:35:00,49.59,49.69,49.56,49.62,155489.0,44.5202,44.61,44.4932,44.5471,155489.0
2022-08-29 11:40:00,49.61,49.61,49.5,49.5,98525.0,44.5381,44.5381,44.4394,44.4394,98525.0
2022-08-29 11:45:00,49.5,49.59,49.49,49.58,69669.0,44.4394,44.5202,44.4304,44.5112,69669.0
2022-08-29 11:50:00,49.58,49.58,49.5,49.52,95591.0,44.5112,44.5112,44.4394,44.4573,95591.0
2022-08-29 11:55:00,49.53,49.58,49.52,49.55,67414.0,44.4663,44.5112,44.4573,44.4843,67414.0
2022-08-29 12:00:00,49.55,49.63,49.55,49.63,75169.0,44.4843,44.5561,44.4843,44.5561,75169.0
2022-08-29 12:05:00,49.62,49.69,49.55,49.57,122910.0,44.5471,44.61,44.4843,44.5022,122910.0
2022-08-29 12:10:00,49.58,49.63,49.52,49.55,141525.0,44.5112,44.5561,44.4573,44.4843,141525.0
2022-08-29 12:15:00,49.55,49.62,49.54,49.57,74763.0,44.4843,44.5471,44.4753,44.5022,74763.0
2022-08-29 12:20:00,49.57,49.59,49.5,49.52,51729.0,44.5022,44.5202,44.4394,44.4573,51729.0
2022-08-29 12:25:00,49.52,49.54,49.5,49.54,58948.0,44.4573,44.4753,44.4394,44.4753,58948.0
2022-08-29 12:30:00,49.54,49.55,49.43,49.45,78818.0,44.4753,44.4843,44.3765,44.3945,78818.0
2022-08-29 12:35:00,49.46,49.5,49.41,49.48,37699.0,44.4035,44.4394,44.3586,44.4214,37699.0
2022-08-29 12:40:00,49.48,49.53,49.47,49.52,63926.0,44.4214,44.4663,44.4124,44.4573,63926.0
2022-08-29 12:45:00,49.52,49.62,49.49,49.62,117540.0,44.4573,44.5471,44.4304,44.5471,117540.0
2022-08-29 12:50:00,49.61,49.7,49.59,49.64,99377.0,44.5381,44.6189,44.5202,44.5651,99377.0
2022-08-29 12:55:00,49.65,49.65,49.56,49.59,101290.0,44.574,44.574,44.4932,44.5202,101290.0
2022-08-29 13:00:00,49.58,49.62,49.55,49.55,98502.0,44.5112,44.5471,44.4843,44.4843,98502.0
2022-08-29 13:05:00,49.55,49.63,49.54,49.6,110320.0,44.4843,44.5561,44.4753,44.5292,110320.0
2022-08-29 13:10:00,49.6,49.61,49.53,49.54,78022.0,44.5292,44.5381,44.4663,44.4753,78022.0
2022-08-29 13:15:00,49.53,49.53,49.42,49.44,99786.0,44.4663,44.4663,44.3676,44.3855,99786.0
2022-08-29 13:20:00,49.45,49.53,49.44,49.52,109664.0,44.3945,44.4663,44.3855,44.4573,109664.0
2022-08-29 13:25:00,49.53,49.56,49.48,49.55,85196.0,44.4663,44.4932,44.4214,44.4843,85196.0
2022-08-29 13:30:00,49.54,49.57,49.51,49.53,91183.0,44.4753,44.5022,44.4484,44.4663,91183.0
2022-08-29 13:35:00,49.53,49.54,49.48,49.51,110784.0,44.4663,44.4753,44.4214,44.4484,110784.0
2022-08-29 13:40:00,49.52,49.6,49.49,49.59,63598.0,44.4573,44.5292,44.4304,44.5202,63598.0
2022-08-29 13:45:00,49.6,49.68,49.58,49.59,71312.0,44.5292,44.601,44.5112,44.5202,71312.0
2022-08-29 13:50:00,49.59,49.64,49.57,49.62,71308.0,44.5202,44.5651,44.5022,44.5471,71308.0
2022-08-29 13:55:00,49.63,49.65,49.6,49.61,66733.0,44.5561,44.574,44.5292,44.5381,66733.0
2022-08-29 14:00:00,49.61,49.62,49.55,49.55,89518.0,44.5381,44.5471,44.4843,44.4843,89518.0
2022-08-29 14:05:00,49.55,49.62,49.55,49.57,78509.0,44.4843,44.5471,44.4843,44.5022,78509.0
2022-08-29 14:10:00,49.56,49.59,49.52,49.53,82527.0,44.4932,44.5202,44.4573,44.4663,82527.0
2022-08-29 14:15:00,49.52,49.56,49.49,49.51,65253.0,44.4573,44.4932,44.4304,44.4484,65253.0
2022-08-29 14:20:00,49.52,49.53,49.48,49.53,66463.0,44.4573,44.4663,44.4214,44.4663,66463.0
2022-08-29 14:25:00,49.53,49.57,49.5,49.51,139677.0,44.4663,44.5022,44.4394,44.4484,139677.0
2022-08-29 14:30:00,49.51,49.62,49.5,49.61,91078.0,44.4484,44.5471,44.4394,44.5381,91078.0
2022-08-29 14:35:00,49.62,49.65,49.59,49.59,65862.0,44.5471,44.574,44.5202,44.5202,65862.0
2022-08-29 14:40:00,49.59,49.64,49.58,49.62,99450.0,44.5202,44.5651,44.5112,44.5471,99450.0
2022-08-29 14:45:00,49.61,49.63,49.57,49.59,67956.0,44.5381,44.5561,44.5022,44.5202,67956.0
2022-08-29 14:50:00,49.58,49.59,49.54,49.56,65907.0,44.5112,44.5202,44.4753,44.4932,65907.0
2022-08-29 14:55:00,49.56,49.61,49.46,49.58,100908.0,44.4932,44.5381,44.4035,44.5112,100908.0
2022-08-29 15:00:00,49.59,49.72,49.57,49.64,104809.0,44.5202,44.6369,44.5022,44.5651,104809.0
2022-08-29 15:05:00,49.63,49.64,49.56,49.59,71010.0,44.5561,44.5651,44.4932,44.5202,71010.0
2022-08-29 15:10:00,49.59,49.64,49.55,49.62,76358.0,44.5202,44.5651,44.4843,44.5471,76358.0
2022-08-29 15:15:00,49.62,49.63,49.55,49.57,101729.0,44.5471,44.5561,44.4843,44.5022,101729.0
2022-08-29 15:20:00,49.56,49.58,49.52,49.56,98638.0,44.4932,44.5112,44.4573,44.4932,98638.0
2022-08-29 15:25:00,49.56,49.56,49.47,49.5,102175.0,44.4932,44.4932,44.4124,44.4394,102175.0
2022-08-29 15:30:00,49.5,49.52,49.44,49.48,124768.0,44.4394,44.4573,44.3855,44.4214,124768.0
2022-08-29 15:35:00,49.47,49.56,49.46,49.55,154624.0,44.4124,44.4932,44.4035,44.4843,154624.0
2022-08-29 15:40:00,49.55,49.57,49.5,49.55,217284.0,44.4843,44.5022,44.4394,44.4843,217284.0
2022-08-29 15:45:00,49.54,49.55,49.46,49.49,326229.0,44.4753,44.4843,44.4035,44.4304,326229.0
2022-08-29 15:50:00,49.5,49.6,49.44,49.51,464726.0,44.4394,44.5292,44.3855,44.4484,464726.0
2022-08-29 15:55:00,49.5,49.54,49.35,49.38,833641.0,44.4394,44.4753,44.3047,44.3316,833641.0
2022-08-30 09:30:00,49.84,49.84,49.37,49.65,379261.0,44.7446,44.7446,44.3227,44.574,379261.0
2022-08-30 09:35:00,49.64,49.73,49.48,49.53,138668.0,44.5651,44.6459,44.4214,44.4663,138668.0
2022-08-30 09:40:00,49.53,49.61,49.42,49.51,159800.0,44.4663,44.5381,44.3676,44.4484,159800.0
2022-08-30 09:45:00,49.52,49.64,49.44,49.48,189249.0,44.4573,44.5651,44.3855,44.4214,189249.0
2022-08-30 09:50:00,49.49,49.55,49.42,49.45,151184.0,44.4304,44.4843,44.3676,44.3945,151184.0
2022-08-30 09:55:00,49.45,49.49,49.37,49.4,126029.0,44.3945,44.4304,44.3227,44.3496,126029.0
2022-08-30 10:00:00,49.4,49.48,49.34,49.39,208892.0,44.3496,44.4214,44.2957,44.3406,208892.0
2022-08-30 10:05:00,49.38,49.39,49.06,49.17,208219.0,44.3316,44.3406,44.0444,44.1431,208219.0
2022-08-30 10:10:00,49.18,49.18,49.04,49.09,111896.0,44.1521,44.1521,44.0264,44.0713,111896.0
2022-08-30 10:15:00,49.1,49.2,49.07,49.19,203713.0,44.0803,44.17,44.0533,44.1611,203713.0
2022-08-30 10:20:00,49.2,49.28,49.15,49.18,117835.0,44.17,44.2419,44.1252,44.1521,117835.0
2022-08-30 10:25:00,49.18,49.24,49.11,49.12,111017.0,44.1521,44.206,44.0892,44.0982,111017.0
2022-08-30 10:30:00,49.11,49.13,48.9,48.91,306511.0,44.0892,44.1072,43.9007,43.9097,306511.0
2022-08-30 10:35:00,48.91,48.98,48.85,48.96,184374.0,43.9097,43.9725,43.8558,43.9546,184374.0
2022-08-30 10:40:00,48.97,48.97,48.85,48.88,231053.0,43.9636,43.9636,43.8558,43.8828,231053.0
2022-08-30 10:45:00,48.88,48.88,48.71,48.75,295950.0,43.8828,43.8828,43.7301,43.7661,295950.0
2022-08-30 10:50:00,48.75,48.87,48.7,48.86,249639.0,43.7661,43.8738,43.7212,43.8648,249639.0
2022-08-30 10:55:00,48.84,49.03,48.83,49.03,159107.0,43.8469,44.0174,43.8379,44.0174,159107.0
2022-08-30 11:00:00,49.03,49.18,49.02,49.13,152528.0,44.0174,44.1521,44.0085,44.1072,152528.0
2022-08-30 11:05:00,49.13,49.18,49.02,49.1,189099.0,44.1072,44.1521,44.0085,44.0803,189099.0
2022-08-30 11:10:00,49.1,49.13,48.95,49.03,156069.0,44.0803,44.1072,43.9456,44.0174,156069.0
2022-08-30 11:15:00,49.02,49.24,48.99,49.23,268082.0,44.0085,44.206,43.9815,44.197,268082.0
2022-08-30 11:20:00,49.22,49.24,49.05,49.17,162080.0,44.188,44.206,44.0354,44.1431,162080.0
2022-08-30 11:25:00,49.17,49.21,49.06,49.13,132908.0,44.1431,44.179,44.0444,44.1072,132908.0
2022-08-30 11:30:00,49.12,49.33,49.09,49.31,194229.0,44.0982,44.2868,44.0713,44.2688,194229.0
2022-08-30 11:35:00,49.3,49.32,49.19,49.27,122630.0,44.2598,44.2778,44.1611,44.2329,122630.0
2022-08-30 11:40:00,49.25,49.3,49.15,49.24,139688.0,44.2149,44.2598,44.1252,44.206,139688.0
2022-08-30 11:45:00,49.23,49.25,49.14,49.16,67081.0,44.197,44.2149,44.1162,44.1341,67081.0
2022-08-30 11:50:00,49.16,49.25,49.12,49.2,72790.0,44.1341,44.2149,44.0982,44.17,72790.0
2022-08-30 11:55:00,49.2,49.28,49.18,49.24,71366.0,44.17,44.2419,44.1521,44.206,71366.0
2022-08-30 12:00:00,49.23,49.3,49.2,49.23,60313.0,44.197,44.2598,44.17,44.197,60313.0
2022-08-30 12:05:00,49.22,49.29,49.2,49.22,63088.0,44.188,44.2508,44.17,44.188,63088.0
2022-08-30 12:10:00,49.21,49.28,49.18,49.27,58826.0,44.179,44.2419,44.1521,44.2329,58826.0
2022-08-30 12:15:00,49.27,49.38,49.25,49.3,109330.0,44.2329,44.3316,44.2149,44.2598,109330.0
2022-08-30 12:20:00,49.29,49.29,49.16,49.21,103221.0,44.2508,44.2508,44.1341,44.179,103221.0
2022-08-30 12:25:00,49.21,49.22,49.09,49.21,240298.0,44.179,44.188,44.0713,44.179,240298.0
2022-08-30 12:30:00,49.21,49.21,49.1,49.11,123563.0,44.179,44.179,44.0803,44.0892,123563.0
2022-08-30 12:35:00,49.11,49.15,49.06,49.1,158687.0,44.0892,44.1252,44.0444,44.0803,158687.0
2022-08-30 12:40:00,49.11,49.11,48.98,49.0,172902.0,44.0892,44.0892,43.9725,43.9905,172902.0
2022-08-30 12:45:00,49.0,49.05,48.94,49.03,160078.0,43.9905,44.0354,43.9366,44.0174,160078.0
2022-08-30 12:50:00,49.03,49.09,49.03,49.09,50444.0,44.0174,44.0713,44.0174,44.0713,50444.0
2022-08-30 12:55:00,49.08,49.09,49.02,49.03,71864.0,44.0623,44.0713,44.0085,44.0174,71864.0
2022-08-30 13:00:00,49.03,49.05,49.0,49.03,120091.0,44.0174,44.0354,43.9905,44.0174,120091.0
2022-08-30 13:05:00,49.02,49.07,48.96,49.01,225519.0,44.0085,44.0533,43.9546,43.9995,225519.0
2022-08-30 13:10:00,49.01,49.04,48.93,48.93,96059.0,43.9995,44.0264,43.9277,43.9277,96059.0
2022-08-30 13:15:00,48.93,48.95,48.88,48.89,95455.0,43.9277,43.9456,43.8828,43.8917,95455.0
2022-08-30 13:20:00,48.89,48.91,48.84,48.87,42806.0,43.8917,43.9097,43.8469,43.8738,42806.0
2022-08-30 13:25:00,48.87,48.93,48.86,48.92,88648.0,43.8738,43.9277,43.8648,43.9187,88648.0
2022-08-30 13:30:00,48.91,48.95,48.88,48.91,55334.0,43.9097,43.9456,43.8828,43.9097,55334.0
2022-08-30 13:35:00,48.9,48.91,48.85,48.91,67111.0,43.9007,43.9097,43.8558,43.9097,67111.0
2022-08-30 13:40:00,48.91,48.93,48.8,48.8,126403.0,43.9097,43.9277,43.8109,43.8109,126403.0
2022-08-30 13:45:00,48.8,48.93,48.77,48.91,184986.0,43.8109,43.9277,43.784,43.9097,184986.0
2022-08-30 13:50:00,48.9,49.01,48.88,48.99,134189.0,43.9007,43.9995,43.8828,43.9815,134189.0
2022-08-30 13:55:00,48.98,49.01,48.93,48.94,56935.0,43.9725,43.9995,43.9277,43.9366,56935.0
2022-08-30 14:00:00,48.94,49.01,48.89,49.01,93768.0,43.9366,43.9995,43.8917,43.9995,93768.0
2022-08-30 14:05:00,49.01,49.04,48.97,48.98,80150.0,43.9995,44.0264,43.9636,43.9725,80150.0
2022-08-30 14:10:00,48.99,49.11,48.98,49.05,130889.0,43.9815,44.0892,43.9725,44.0354,130889.0
2022-08-30 14:15:00,49.05,49.12,49.04,49.07,192434.0,44.0354,44.0982,44.0264,44.0533,192434.0
2022-08-30 14:20:00,49.08,49.15,49.05,49.09,103240.0,44.0623,44.1252,44.0354,44.0713,103240.0
2022-08-30 14:25:00,49.1,49.13,48.98,49.0,270832.0,44.0803,44.1072,43.9725,43.9905,270832.0
2022-08-30 14:30:00,49.0,49.15,49.0,49.11,119630.0,43.9905,44.1252,43.9905,44.0892,119630.0
2022-08-30 14:35:00,49.11,49.13,49.03,49.12,93951.0,44.0892,44.1072,44.0174,44.0982,93951.0
2022-08-30 14:40:00,49.13,49.14,49.03,49.03,105752.0,44.1072,44.1162,44.0174,44.0174,105752.0
2022-08-30 14:45:00,49.03,49.07,49.01,49.04,103005.0,44.0174,44.0533,43.9995,44.0264,103005.0
2022-08-30 14:50:00,49.05,49.08,48.99,49.06,86952.0,44.0354,44.0623,43.9815,44.0444,86952.0
2022-08-30 14:55:00,49.07,49.09,49.0,49.03,109031.0,44.0533,44.0713,43.9905,44.0174,109031.0
2022-08-30 15:00:00,49.04,49.17,49.03,49.09,108214.0,44.0264,44.1431,44.0174,44.0713,108214.0
2022-08-30 15:05:00,49.09,49.18,49.04,49.18,161327.0,44.0713,44.1521,44.0264,44.1521,161327.0
2022-08-30 15:10:00,49.18,49.24,49.16,49.16,224092.0,44.1521,44.206,44.1341,44.1341,224092.0
2022-08-30 15:15:00,49.17,49.2,49.11,49.17,111563.0,44.1431,44.17,44.0892,44.1431,111563.0
2022-08-30 15:20:00,49.16,49.2,49.1,49.18,95579.0,44.1341,44.17,44.0803,44.1521,95579.0
2022-08-30 15:25:00,49.18,49.19,49.12,49.14,74264.0,44.1521,44.1611,44.0982,44.1162,74264.0
2022-08-30 15:30:00,49.14,49.14,48.98,49.02,176133.0,44.1162,44.1162,43.9725,44.0085,176133.0
2022-08-30 15:35:00,49.03,49.09,49.02,49.08,138136.0,44.0174,44.0713,44.0085,44.0623,138136.0
2022-08-30 15:40:00,49.08,49.19,49.07,49.18,185418.0,44.0623,44.1611,44.0533,44.1521,185418.0
2022-08-30 15:45:00,49.18,49.2,49.03,49.04,236311.0,44.1521,44.17,44.0174,44.0264,236311.0
2022-08-30 15:50:00,49.05,49.12,49.01,49.07,467265.0,44.0354,44.0982,43.9995,44.0533,467265.0
2022-08-30 15:55:00,49.07,49.15,49.03,49.08,661842.0,44.0533,44.1252,44.0174,44.0623,661842.0
2022-08-31 09:30:00,49.28,49.33,48.79,48.79,309844.0,44.2419,44.2868,43.802,43.802,309844.0
2022-08-31 09:35:00,48.79,48.86,48.67,48.85,185333.0,43.802,43.8648,43.6942,43.8558,185333.0
2022-08-31 09:40:00,48.85,49.12,48.82,49.1,448832.0,43.8558,44.0982,43.8289,44.0803,448832.0
2022-08-31 09:45:00,49.11,49.29,48.98,49.19,210180.0,44.0892,44.2508,43.9725,44.1611,210180.0
2022-08-31 09:50:00,49.18,49.31,49.15,49.23,203260.0,44.1521,44.2688,44.1252,44.197,203260.0
2022-08-31 09:55:00,49.23,49.24,49.04,49.07,170745.0,44.197,44.206,44.0264,44.0533,170745.0
2022-08-31 10:00:00,49.07,49.14,48.95,48.95,122728.0,44.0533,44.1162,43.9456,43.9456,122728.0
2022-08-31 10:05:00,48.96,49.01,48.89,48.95,182373.0,43.9546,43.9995,43.8917,43.9456,182373.0
2022-08-31 10:10:00,48.95,49.31,48.95,49.3,327973.0,43.9456,44.2688,43.9456,44.2598,327973.0
2022-08-31 10:15:00,49.31,49.34,49.14,49.33,130052.0,44.2688,44.2957,44.1162,44.2868,130052.0
2022-08-31 10:20:00,49.34,49.37,49.24,49.29,100184.0,44.2957,44.3227,44.206,44.2508,100184.0
2022-08-31 10:25:00,49.28,49.32,49.11,49.14,165036.0,44.2419,44.2778,44.0892,44.1162,165036.0
2022-08-31 10:30:00,49.13,49.17,49.07,49.16,158869.0,44.1072,44.1431,44.0533,44.1341,158869.0
2022-08-31 10:35:00,49.17,49.27,49.1,49.13,76619.0,44.1431,44.2329,44.0803,44.1072,76619.0
2022-08-31 10:40:00,49.12,49.41,49.1,49.4,221196.0,44.0982,44.3586,44.0803,44.3496,221196.0
2022-08-31 10:45:00,49.4,49.49,49.36,49.48,218078.0,44.3496,44.4304,44.3137,44.4214,218078.0
2022-08-31 10:50:00,49.48,49.55,49.38,49.44,161231.0,44.4214,44.4843,44.3316,44.3855,161231.0
2022-08-31 10:55:00,49.43,49.43,49.28,49.29,122870.0,44.3765,44.3765,44.2419,44.2508,122870.0
2022-08-31 11:00:00,49.29,49.3,49.16,49.2,138141.0,44.2508,44.2598,44.1341,44.17,138141.0
2022-08-31 11:05:00,49.19,49.24,49.12,49.23,83580.0,44.1611,44.206,44.0982,44.197,83580.0
2022-08-31 11:10:00,49.22,49.28,49.14,49.25,100687.0,44.188,44.2419,44.1162,44.2149,100687.0
2022-08-31 11:15:00,49.25,49.42,49.19,49.41,112212.0,44.2149,44.3676,44.1611,44.3586,112212.0
2022-08-31 11:20:00,49.42,49.42,49.31,49.35,111073.0,44.3676,44.3676,44.2688,44.3047,111073.0
2022-08-31 11:25:00,49.36,49.41,49.22,49.22,59768.0,44.3137,44.3586,44.188,44.188,59768.0
2022-08-31 11:30:00,49.22,49.23,49.13,49.17,108359.0,44.188,44.197,44.1072,44.1431,108359.0
2022-08-31 11:35:00,49.18,49.35,49.17,49.23,124767.0,44.1521,44.3047,44.1431,44.197,124767.0
2022-08-31 11:40:00,49.23,49.23,49.16,49.18,59617.0,44.197,44.197,44.1341,44.1521,59617.0
2022-08-31 11:45:00,49.19,49.23,49.15,49.18,50311.0,44.1611,44.197,44.1252,44.1521,50311.0
2022-08-31 11:50:00,49.18,49.23,49.16,49.18,79686.0,44.1521,44.197,44.1341,44.1521,79686.0
2022-08-31 11:55:00,49.18,49.27,49.18,49.23,123572.0,44.1521,44.2329,44.1521,44.197,123572.0
2022-08-31 12:00:00,49.24,49.28,49.19,49.21,71244.0,44.206,44.2419,44.1611,44.179,71244.0
2022-08-31 12:05:00,49.21,49.22,49.13,49.14,71405.0,44.179,44.188,44.1072,44.1162,71405.0
2022-08-31 12:10:00,49.14,49.18,49.1,49.13,62846.0,44.1162,44.1521,44.0803,44.1072,62846.0
2022-08-31 12:15:00,49.12,49.2,49.1,49.18,55802.0,44.0982,44.17,44.0803,44.1521,55802.0
2022-08-31 12:20:00,49.18,49.18,49.07,49.09,58103.0,44.1521,44.1521,44.0533,44.0713,58103.0
2022-08-31 12:25:00,49.08,49.12,49.06,49.08,59804.0,44.0623,44.0982,44.0444,44.0623,59804.0
2022-08-31 12:30:00,49.07,49.16,49.06,49.14,61787.0,44.0533,44.1341,44.0444,44.1162,61787.0
2022-08-31 12:35:00,49.14,49.16,49.08,49.14,97043.0,44.1162,44.1341,44.0623,44.1162,97043.0
2022-08-31 12:40:00,49.13,49.14,49.06,49.11,30002.0,44.1072,44.1162,44.0444,44.0892,30002.0
2022-08-31 12:45:00,49.1,49.15,49.07,49.15,33808.0,44.0803,44.1252,44.0533,44.1252,33808.0
2022-08-31 12:50:00,49.15,49.15,49.06,49.08,52237.0,44.1252,44.1252,44.0444,44.0623,52237.0
2022-08-31 12:55:00,49.08,49.13,49.03,49.13,70697.0,44.0623,44.1072,44.0174,44.1072,70697.0
2022-08-31 13:00:00,49.13,49.15,49.1,49.13,65304.0,44.1072,44.1252,44.0803,44.1072,65304.0
2022-08-31 13:05:00,49.12,49.18,49.1,49.18,97499.0,44.0982,44.1521,44.0803,44.1521,97499.0
2022-08-31 13:10:00,49.17,49.21,49.13,49.14,68781.0,44.1431,44.179,44.1072,44.1162,68781.0
2022-08-31 13:15:00,49.13,49.16,49.03,49.05,68802.0,44.1072,44.1341,44.0174,44.0354,68802.0
2022-08-31 13:20:00,49.05,49.08,48.98,49.0,70133.0,44.0354,44.0623,43.9725,43.9905,70133.0
2022-08-31 13:25:00,49.01,49.03,48.96,49.01,38957.0,43.9995,44.0174,43.9546,43.9995,38957.0
2022-08-31 13:30:00,49.01,49.03,48.95,48.99,144810.0,43.9995,44.0174,43.9456,43.9815,144810.0
2022-08-31 13:35:00,48.98,49.05,48.94,48.95,121014.0,43.9725,44.0354,43.9366,43.9456,121014.0
2022-08-31 13:40:00,48.95,48.97,48.89,48.93,46447.0,43.9456,43.9636,43.8917,43.9277,46447.0
2022-08-31 13:45:00,48.94,48.98,48.93,48.93,51827.0,43.9366,43.9725,43.9277,43.9277,51827.0
2022-08-31 13:50:00,48.93,49.01,48.92,49.01,29412.0,43.9277,43.9995,43.9187,43.9995,29412.0
2022-08-31 13:55:00,49.0,49.0,48.93,48.96,102603.0,43.9905,43.9905,43.9277,43.9546,102603.0
2022-08-31 14:00:00,48.97,48.98,48.88,48.89,80903.0,43.9636,43.9725,43.8828,43.8917,80903.0
2022-08-31 14:05:00,48.89,48.98,48.85,48.95,127230.0,43.8917,43.9725,43.8558,43.9456,127230.0
2022-08-31 14:10:00,48.95,48.98,48.91,48.95,89781.0,43.9456,43.9725,43.9097,43.9456,89781.0
2022-08-31 14:15:00,48.95,48.98,48.89,48.91,54757.0,43.9456,43.9725,43.8917,43.9097,54757.0
2022-08-31 14:20:00,48.91,48.91,48.83,48.84,44547.0,43.9097,43.9097,43.8379,43.8469,44547.0
2022-08-31 14:25:00,48.83,48.88,48.82,48.86,105403.0,43.8379,43.8828,43.8289,43.8648,105403.0
2022-08-31 14:30:00,48.87,48.89,48.78,48.81,243442.0,43.8738,43.8917,43.793,43.8199,243442.0
2022-08-31 14:35:00,48.8,48.82,48.76,48.78,243166.0,43.8109,43.8289,43.775,43.793,243166.0
2022-08-31 14:40:00,48.78,48.8,48.7,48.71,127170.0,43.793,43.8109,43.7212,43.7301,127170.0
2022-08-31 14:45:00,48.71,48.78,48.69,48.75,68293.0,43.7301,43.793,43.7122,43.7661,68293.0
2022-08-31 14:50:00,48.75,48.81,48.73,48.77,72284.0,43.7661,43.8199,43.7481,43.784,72284.0
2022-08-31 14:55:00,48.77,48.78,48.72,48.76,85694.0,43.784,43.793,43.7391,43.775,85694.0
2022-08-31 15:00:00,48.76,48.88,48.73,48.87,75229.0,43.775,43.8828,43.7481,43.8738,75229.0
2022-08-31 15:05:00,48.86,48.94,48.83,48.9,115115.0,43.8648,43.9366,43.8379,43.9007,115115.0
2022-08-31 15:10:00,48.9,48.99,48.9,48.99,98166.0,43.9007,43.9815,43.9007,43.9815,98166.0
2022-08-31 15:15:00,49.0,49.08,48.99,49.01,173564.0,43.9905,44.0623,43.9815,43.9995,173564.0
2022-08-31 15:20:00,49.01,49.01,48.9,48.92,86838.0,43.9995,43.9995,43.9007,43.9187,86838.0
2022-08-31 15:25:00,48.92,48.95,48.89,48.94,126124.0,43.9187,43.9456,43.8917,43.9366,126124.0
2022-08-31 15:30:00,48.93,48.98,48.86,48.89,132988.0,43.9277,43.9725,43.8648,43.8917,132988.0
2022-08-31 15:35:00,48.89,48.98,48.86,48.98,102923.0,43.8917,43.9725,43.8648,43.9725,102923.0
2022-08-31 15:40:00,48.98,49.09,48.94,49.08,144581.0,43.9725,44.0713,43.9366,44.0623,144581.0
2022-08-31 15:45:00,49.08,49.17,49.05,49.08,316115.0,44.0623,44.1431,44.0354,44.0623,316115.0
2022-08-31 15:50:00,49.09,49.09,48.95,49.0,388520.0,44.0713,44.0713,43.9456,43.9905,388520.0
2022-08-31 15:55:00,48.99,49.0,48.79,48.79,774363.0,43.9815,43.9905,43.802,43.802,774363.0
2022-09-01 09:30:00,48.77,48.77,48.25,48.25,433928.0,43.784,43.784,43.3172,43.3172,433928.0
2022-09-01 09:35:00,48.25,48.3,48.09,48.26,359137.0,43.3172,43.3621,43.1735,43.3261,359137.0
2022-09-01 09:40:00,48.27,48.39,48.2,48.26,315129.0,43.3351,43.4429,43.2723,43.3261,315129.0
2022-09-01 09:45:00,48.26,48.36,48.18,48.22,214802.0,43.3261,43.4159,43.2543,43.2902,214802.0
2022-09-01 09:50:00,48.22,48.25,48.15,48.19,232476.0,43.2902,43.3172,43.2274,43.2633,232476.0
2022-09-01 09:55:00,48.17,48.21,48.06,48.2,187571.0,43.2454,43.2813,43.1466,43.2723,187571.0
2022-09-01 10:00:00,48.18,48.22,47.84,47.88,553921.0,43.2543,43.2902,42.9491,42.985,553921.0
2022-09-01 10:05:00,47.88,47.95,47.83,47.89,257898.0,42.985,43.0478,42.9401,42.994,257898.0
2022-09-01 10:10:00,47.89,47.93,47.8,47.89,327527.0,42.994,43.0299,42.9132,42.994,327527.0
2022-09-01 10:15:00,47.89,47.97,47.85,47.94,188315.0,42.994,43.0658,42.9581,43.0389,188315.0
2022-09-01 10:20:00,47.94,48.12,47.93,48.12,115305.0,43.0389,43.2005,43.0299,43.2005,115305.0
2022-09-01 10:25:00,48.12,48.3,48.12,48.29,177731.0,43.2005,43.3621,43.2005,43.3531,177731.0
2022-09-01 10:30:00,48.29,48.33,48.22,48.25,86329.0,43.3531,43.389,43.2902,43.3172,86329.0
2022-09-01 10:35:00,48.25,48.32,48.15,48.15,92453.0,43.3172,43.38,43.2274,43.2274,92453.0
2022-09-01 10:40:00,48.14,48.2,48.06,48.12,113382.0,43.2184,43.2723,43.1466,43.2005,113382.0
2022-09-01 10:45:00,48.11,48.12,48.05,48.06,94848.0,43.1915,43.2005,43.1376,43.1466,94848.0
2022-09-01 10:50:00,48.07,48.19,48.05,48.07,103852.0,43.1556,43.2633,43.1376,43.1556,103852.0
2022-09-01 10:55:00,48.07,48.22,48.07,48.2,123596.0,43.1556,43.2902,43.1556,43.2723,123596.0
2022-09-01 11:00:00,48.2,48.24,48.12,48.15,132941.0,43.2723,43.3082,43.2005,43.2274,132941.0
2022-09-01 11:05:00,48.15,48.35,48.14,48.32,102301.0,43.2274,43.4069,43.2184,43.38,102301.0
2022-09-01 11:10:00,48.31,48.41,48.31,48.37,151734.0,43.371,43.4608,43.371,43.4249,151734.0
2022-09-01 11:15:00,48.36,48.51,48.34,48.45,220060.0,43.4159,43.5506,43.398,43.4967,220060.0
2022-09-01 11:20:00,48.44,48.45,48.25,48.31,119824.0,43.4877,43.4967,43.3172,43.371,119824.0
2022-09-01 11:25:00,48.3,48.36,48.23,48.27,77270.0,43.3621,43.4159,43.2992,43.3351,77270.0
2022-09-01 11:30:00,48.27,48.48,48.23,48.47,213067.0,43.3351,43.5237,43.2992,43.5147,213067.0
2022-09-01 11:35:00,48.48,48.52,48.38,48.41,101122.0,43.5237,43.5596,43.4339,43.4608,101122.0
2022-09-01 11:40:00,48.4,48.42,48.28,48.28,94968.0,43.4518,43.4698,43.3441,43.3441,94968.0
2022-09-01 11:45:00,48.29,48.35,48.25,48.34,91839.0,43.3531,43.4069,43.3172,43.398,91839.0
2022-09-01 11:50:00,48.34,48.37,48.3,48.34,65377.0,43.398,43.4249,43.3621,43.398,65377.0
2022-09-01 11:55:00,48.35,48.36,48.22,48.32,224768.0,43.4069,43.4159,43.2902,43.38,224768.0
2022-09-01 12:00:00,48.31,48.41,48.3,48.39,183710.0,43.371,43.4608,43.3621,43.4429,183710.0
2022-09-01 12:05:00,48.39,48.48,48.31,48.45,96272.0,43.4429,43.5237,43.371,43.4967,96272.0
2022-09-01 12:10:00,48.45,48.45,48.38,48.43,63617.0,43.4967,43.4967,43.4339,43.4788,63617.0
2022-09-01 12:15:00,48.43,48.47,48.38,48.42,94040.0,43.4788,43.5147,43.4339,43.4698,94040.0
2022-09-01 12:20:00,48.42,48.44,48.34,48.37,59482.0,43.4698,43.4877,43.398,43.4249,59482.0
2022-09-01 12:25:00,48.37,48.43,48.32,48.36,99681.0,43.4249,43.4788,43.38,43.4159,99681.0
2022-09-01 12:30:00,48.37,48.37,48.25,48.3,131528.0,43.4249,43.4249,43.3172,43.3621,131528.0
2022-09-01 12:35:00,48.29,48.3,48.15,48.16,110437.0,43.3531,43.3621,43.2274,43.2364,110437.0
2022-09-01 12:40:00,48.16,48.21,48.13,48.19,70671.0,43.2364,43.2813,43.2094,43.2633,70671.0
2022-09-01 12:45:00,48.2,48.22,48.13,48.16,132049.0,43.2723,43.2902,43.2094,43.2364,132049.0
2022-09-01 12:50:00,48.17,48.18,48.1,48.15,69364.0,43.2454,43.2543,43.1825,43.2274,69364.0
2022-09-01 12:55:00,48.16,48.17,48.08,48.16,85645.0,43.2364,43.2454,43.1646,43.2364,85645.0
2022-09-01 13:00:00,48.16,48.2,48.1,48.16,92523.0,43.2364,43.2723,43.1825,43.2364,92523.0
2022-09-01 13:05:00,48.16,48.23,48.14,48.22,99954.0,43.2364,43.2992,43.2184,43.2902,99954.0
2022-09-01 13:10:00,48.23,48.29,48.2,48.28,58346.0,43.2992,43.3531,43.2723,43.3441,58346.0
2022-09-01 13:15:00,48.28,48.37,48.27,48.34,40673.0,43.3441,43.4249,43.3351,43.398,40673.0
2022-09-01 13:20:00,48.34,48.47,48.33,48.45,120495.0,43.398,43.5147,43.389,43.4967,120495.0
2022-09-01 13:25:00,48.45,48.51,48.41,48.47,171370.0,43.4967,43.5506,43.4608,43.5147,171370.0
2022-09-01 13:30:00,48.47,48.48,48.4,48.45,95016.0,43.5147,43.5237,43.4518,43.4967,95016.0
2022-09-01 13:35:00,48.45,48.48,48.37,48.44,70058.0,43.4967,43.5237,43.4249,43.4877,70058.0
2022-09-01 13:40:00,48.44,48.44,48.38,48.4,33493.0,43.4877,43.4877,43.4339,43.4518,33493.0
2022-09-01 13:45:00,48.39,48.39,48.3,48.34,64421.0,43.4429,43.4429,43.3621,43.398,64421.0
2022-09-01 13:50:00,48.34,48.37,48.32,48.34,45965.0,43.398,43.4249,43.38,43.398,45965.0
2022-09-01 13:55:00,48.34,48.4,48.32,48.37,37175.0,43.398,43.4518,43.38,43.4249,37175.0
2022-09-01 14:00:00,48.36,48.4,48.28,48.37,69118.0,43.4159,43.4518,43.3441,43.4249,69118.0
2022-09-01 14:05:00,48.38,48.41,48.28,48.3,70294.0,43.4339,43.4608,43.3441,43.3621,70294.0
2022-09-01 14:10:00,48.31,48.37,48.26,48.34,256154.0,43.371,43.4249,43.3261,43.398,256154.0
2022-09-01 14:15:00,48.34,48.38,48.3,48.33,65985.0,43.398,43.4339,43.3621,43.389,65985.0
2022-09-01 14:20:00,48.32,48.52,48.31,48.51,148975.0,43.38,43.5596,43.371,43.5506,148975.0
2022-09-01 14:25:00,48.5,48.56,48.48,48.53,140884.0,43.5416,43.5955,43.5237,43.5685,140884.0
2022-09-01 14:30:00,48.53,48.59,48.52,48.58,131497.0,43.5685,43.6224,43.5596,43.6134,131497.0
2022-09-01 14:35:00,48.57,48.62,48.45,48.48,99876.0,43.6045,43.6493,43.4967,43.5237,99876.0
2022-09-01 14:40:00,48.48,48.51,48.42,48.43,62872.0,43.5237,43.5506,43.4698,43.4788,62872.0
2022-09-01 14:45:00,48.42,48.5,48.36,48.4,138467.0,43.4698,43.5416,43.4159,43.4518,138467.0
2022-09-01 14:50:00,48.39,48.47,48.37,48.46,86620.0,43.4429,43.5147,43.4249,43.5057,86620.0
2022-09-01 14:55:00,48.46,48.49,48.39,48.44,59307.0,43.5057,43.5326,43.4429,43.4877,59307.0
2022-09-01 15:00:00,48.44,48.53,48.42,48.45,59080.0,43.4877,43.5685,43.4698,43.4967,59080.0
2022-09-01 15:05:00,48.45,48.6,48.44,48.58,140755.0,43.4967,43.6314,43.4877,43.6134,140755.0
2022-09-01 15:10:00,48.58,48.59,48.51,48.57,115849.0,43.6134,43.6224,43.5506,43.6045,115849.0
2022-09-01 15:15:00,48.56,48.57,48.47,48.47,137950.0,43.5955,43.6045,43.5147,43.5147,137950.0
2022-09-01 15:20:00,48.47,48.5,48.38,48.47,267000.0,43.5147,43.5416,43.4339,43.5147,267000.0
2022-09-01 15:25:00,48.47,48.48,48.41,48.45,101853.0,43.5147,43.5237,43.4608,43.4967,101853.0
2022-09-01 15:30:00,48.44,48.48,48.4,48.43,153645.0,43.4877,43.5237,43.4518,43.4788,153645.0
2022-09-01 15:35:00,48.43,48.56,48.41,48.51,112360.0,43.4788,43.5955,43.4608,43.5506,112360.0
2022-09-01 15:40:00,48.52,48.58,48.47,48.55,135730.0,43.5596,43.6134,43.5147,43.5865,135730.0
2022-09-01 15:45:00,48.55,48.64,48.52,48.56,227764.0,43.5865,43.6673,43.5596,43.5955,227764.0
2022-09-01 15:50:00,48.56,48.72,48.56,48.72,349608.0,43.5955,43.7391,43.5955,43.7391,349608.0
2022-09-01 15:55:00,48.72,48.77,48.66,48.76,723200.0,43.7391,43.784,43.6853,43.775,723200.0
2022-09-02 09:30:00,49.31,49.45,49.15,49.37,610475.0,44.2688,44.3945,44.1252,44.3227,610475.0
2022-09-02 09:35:00,49.37,49.43,49.2,49.37,141732.0,44.3227,44.3765,44.17,44.3227,141732.0
2022-09-02 09:40:00,49.37,49.4,49.11,49.2,332974.0,44.3227,44.3496,44.0892,44.17,332974.0
2022-09-02 09:45:00,49.19,49.33,49.13,49.33,393636.0,44.1611,44.2868,44.1072,44.2868,393636.0
2022-09-02 09:50:00,49.34,49.61,49.34,49.52,251302.0,44.2957,44.5381,44.2957,44.4573,251302.0
2022-09-02 09:55:00,49.52,49.6,49.43,49.48,156187.0,44.4573,44.5292,44.3765,44.4214,156187.0
2022-09-02 10:00:00,49.48,49.54,49.26,49.31,101335.0,44.4214,44.4753,44.2239,44.2688,101335.0
2022-09-02 10:05:00,49.32,49.36,49.23,49.31,120002.0,44.2778,44.3137,44.197,44.2688,120002.0
2022-09-02 10:10:00,49.32,49.49,49.32,49.49,124411.0,44.2778,44.4304,44.2778,44.4304,124411.0
2022-09-02 10:15:00,49.5,49.62,49.49,49.52,187537.0,44.4394,44.5471,44.4304,44.4573,187537.0
2022-09-02 10:20:00,49.53,49.6,49.41,49.51,92318.0,44.4663,44.5292,44.3586,44.4484,92318.0
2022-09-02 10:25:00,49.52,49.68,49.52,49.68,147776.0,44.4573,44.601,44.4573,44.601,147776.0
2022-09-02 10:30:00,49.68,49.78,49.68,49.76,160681.0,44.601,44.6908,44.601,44.6728,160681.0
2022-09-02 10:35:00,49.76,49.83,49.74,49.78,79005.0,44.6728,44.7356,44.6548,44.6908,79005.0
2022-09-02 10:40:00,49.78,49.83,49.73,49.73,101082.0,44.6908,44.7356,44.6459,44.6459,101082.0
2022-09-02 10:45:00,49.74,49.77,49.67,49.73,166620.0,44.6548,44.6818,44.592,44.6459,166620.0
2022-09-02 10:50:00,49.74,49.76,49.68,49.7,153628.0,44.6548,44.6728,44.601,44.6189,153628.0
2022-09-02 10:55:00,49.7,49.76,49.66,49.72,207467.0,44.6189,44.6728,44.583,44.6369,207467.0
2022-09-02 11:00:00,49.72,49.97,49.69,49.95,376668.0,44.6369,44.8613,44.61,44.8434,376668.0
2022-09-02 11:05:00,49.94,49.95,49.85,49.88,122139.0,44.8344,44.8434,44.7536,44.7805,122139.0
2022-09-02 11:10:00,49.88,49.91,49.82,49.87,118729.0,44.7805,44.8075,44.7267,44.7716,118729.0
2022-09-02 11:15:00,49.88,49.98,49.82,49.96,111433.0,44.7805,44.8703,44.7267,44.8524,111433.0
2022-09-02 11:20:00,49.95,49.97,49.86,49.88,71883.0,44.8434,44.8613,44.7626,44.7805,71883.0
2022-09-02 11:25:00,49.89,49.9,49.83,49.84,87099.0,44.7895,44.7985,44.7356,44.7446,87099.0
2022-09-02 11:30:00,49.84,49.98,49.83,49.84,206747.0,44.7446,44.8703,44.7356,44.7446,206747.0
2022-09-02 11:35:00,49.84,49.97,49.81,49.97,241083.0,44.7446,44.8613,44.7177,44.8613,241083.0
2022-09-02 11:40:00,49.96,49.99,49.85,49.98,117201.0,44.8524,44.8793,44.7536,44.8703,117201.0
2022-09-02 11:45:00,49.98,50.09,49.96,50.07,203425.0,44.8703,44.9691,44.8524,44.9511,203425.0
2022-09-02 11:50:00,50.08,50.12,50.0,50.06,217828.0,44.9601,44.996,44.8883,44.9421,217828.0
2022-09-02 11:55:00,50.05,50.15,50.0,50.01,208933.0,44.9331,45.0229,44.8883,44.8972,208933.0
2022-09-02 12:00:00,50.01,50.05,49.96,50.04,105055.0,44.8972,44.9331,44.8524,44.9242,105055.0
2022-09-02 12:05:00,50.04,50.04,49.94,49.98,88881.0,44.9242,44.9242,44.8344,44.8703,88881.0
2022-09-02 12:10:00,49.98,50.0,49.93,49.96,81015.0,44.8703,44.8883,44.8254,44.8524,81015.0
2022-09-02 12:15:00,49.96,50.07,49.9,50.04,157267.0,44.8524,44.9511,44.7985,44.9242,157267.0
2022-09-02 12:20:00,50.04,50.08,49.92,49.92,160710.0,44.9242,44.9601,44.8164,44.8164,160710.0
2022-09-02 12:25:00,49.92,49.92,49.81,49.87,187217.0,44.8164,44.8164,44.7177,44.7716,187217.0
2022-09-02 12:30:00,49.87,49.91,49.77,49.81,133931.0,44.7716,44.8075,44.6818,44.7177,133931.0
2022-09-02 12:35:00,49.81,49.84,49.69,49.76,88772.0,44.7177,44.7446,44.61,44.6728,88772.0
2022-09-02 12:40:00,49.76,49.78,49.56,49.58,294372.0,44.6728,44.6908,44.4932,44.5112,294372.0
2022-09-02 12:45:00,49.56,49.62,49.51,49.57,104684.0,44.4932,44.5471,44.4484,44.5022,104684.0
2022-09-02 12:50:00,49.57,49.57,49.4,49.51,131375.0,44.5022,44.5022,44.3496,44.4484,131375.0
2022-09-02 12:55:00,49.51,49.56,49.45,49.54,90354.0,44.4484,44.4932,44.3945,44.4753,90354.0
2022-09-02 13:00:00,49.54,49.54,49.28,49.32,145134.0,44.4753,44.4753,44.2419,44.2778,145134.0
2022-09-02 13:05:00,49.32,49.34,49.22,49.25,137937.0,44.2778,44.2957,44.188,44.2149,137937.0
2022-09-02 13:10:00,49.25,49.31,49.19,49.3,100581.0,44.2149,44.2688,44.1611,44.2598,100581.0
2022-09-02 13:15:00,49.3,49.35,49.18,49.32,118097.0,44.2598,44.3047,44.1521,44.2778,118097.0
2022-09-02 13:20:00,49.31,49.31,49.11,49.13,171795.0,44.2688,44.2688,44.0892,44.1072,171795.0
2022-09-02 13:25:00,49.12,49.12,49.01,49.06,141451.0,44.0982,44.0982,43.9995,44.0444,141451.0
2022-09-02 13:30:00,49.05,49.1,49.01,49.05,110902.0,44.0354,44.0803,43.9995,44.0354,110902.0
2022-09-02 13:35:00,49.05,49.15,49.01,49.1,135799.0,44.0354,44.1252,43.9995,44.0803,135799.0
2022-09-02 13:40:00,49.11,49.21,49.06,49.2,104361.0,44.0892,44.179,44.0444,44.17,104361.0
2022-09-02 13:45:00,49.19,49.26,49.07,49.07,117642.0,44.1611,44.2239,44.0533,44.0533,117642.0
2022-09-02 13:50:00,49.06,49.08,48.97,49.08,281696.0,44.0444,44.0623,43.9636,44.0623,281696.0
2022-09-02 13:55:00,49.07,49.07,48.99,49.05,65570.0,44.0533,44.0533,43.9815,44.0354,65570.0
2022-09-02 14:00:00,49.05,49.16,49.03,49.14,65761.0,44.0354,44.1341,44.0174,44.1162,65761.0
2022-09-02 14:05:00,49.13,49.19,49.05,49.18,114912.0,44.1072,44.1611,44.0354,44.1521,114912.0
2022-09-02 14:10:00,49.18,49.18,49.05,49.08,66598.0,44.1521,44.1521,44.0354,44.0623,66598.0
2022-09-02 14:15:00,49.07,49.14,49.04,49.09,76910.0,44.0533,44.1162,44.0264,44.0713,76910.0
2022-09-02 14:20:00,49.09,49.14,49.04,49.09,62878.0,44.0713,44.1162,44.0264,44.0713,62878.0
2022-09-02 14:25:00,49.09,49.23,49.07,49.21,81646.0,44.0713,44.197,44.0533,44.179,81646.0
2022-09-02 14:30:00,49.22,49.22,49.09,49.14,57675.0,44.188,44.188,44.0713,44.1162,57675.0
2022-09-02 14:35:00,49.14,49.24,49.12,49.22,110443.0,44.1162,44.206,44.0982,44.188,110443.0
2022-09-02 14:40:00,49.21,49.23,49.15,49.21,81248.0,44.179,44.197,44.1252,44.179,81248.0
2022-09-02 14:45:00,49.2,49.21,49.11,49.11,86875.0,44.17,44.179,44.0892,44.0892,86875.0
2022-09-02 14:50:00,49.12,49.13,49.05,49.08,66531.0,44.0982,44.1072,44.0354,44.0623,66531.0
2022-09-02 14:55:00,49.08,49.08,48.96,48.98,94465.0,44.0623,44.0623,43.9546,43.9725,94465.0
2022-09-02 15:00:00,48.97,49.13,48.95,49.08,76847.0,43.9636,44.1072,43.9456,44.0623,76847.0
2022-09-02 15:05:00,49.08,49.19,49.07,49.09,64717.0,44.0623,44.1611,44.0533,44.0713,64717.0
2022-09-02 15:10:00,49.09,49.13,49.02,49.05,89104.0,44.0713,44.1072,44.0085,44.0354,89104.0
2022-09-02 15:15:00,49.04,49.09,48.99,49.05,72477.0,44.0264,44.0713,43.9815,44.0354,72477.0
2022-09-02 15:20:00,49.04,49.12,48.93,48.97,259644.0,44.0264,44.0982,43.9277,43.9636,259644.0
2022-09-02 15:25:00,48.97,49.03,48.93,49.01,118282.0,43.9636,44.0174,43.9277,43.9995,118282.0
2022-09-02 15:30:00,49.01,49.01,48.83,48.84,161053.0,43.9995,43.9995,43.8379,43.8469,161053.0
2022-09-02 15:35:00,48.83,48.84,48.67,48.72,238099.0,43.8379,43.8469,43.6942,43.7391,238099.0
2022-09-02 15:40:00,48.72,48.73,48.62,48.63,165747.0,43.7391,43.7481,43.6493,43.6583,165747.0
2022-09-02 15:45:00,48.63,48.76,48.63,48.74,183518.0,43.6583,43.775,43.6583,43.7571,183518.0
2022-09-02 15:50:00,48.74,48.82,48.71,48.78,482959.0,43.7571,43.8289,43.7301,43.793,482959.0
2022-09-02 15:55:00,48.78,48.85,48.71,48.85,777872.0,43.793,43.8558,43.7301,43.8558,777872.0
2022-09-06 09:30:00,48.97,49.1,48.85,48.99,464748.0,43.9636,44.0803,43.8558,43.9815,464748.0
2022-09-06 09:35:00,48.96,49.04,48.76,48.77,143611.0,43.9546,44.0264,43.775,43.784,143611.0
2022-09-06 09:40:00,48.75,48.76,48.31,48.37,274654.0,43.7661,43.775,43.371,43.4249,274654.0
2022-09-06 09:45:00,48.36,48.4,48.04,48.14,462657.0,43.4159,43.4518,43.1286,43.2184,462657.0
2022-09-06 09:50:00,48.13,48.15,47.91,47.98,222990.0,43.2094,43.2274,43.0119,43.0748,222990.0
2022-09-06 09:55:00,47.98,48.17,47.94,48.14,219951.0,43.0748,43.2454,43.0389,43.2184,219951.0
2022-09-06 10:00:00,48.13,48.13,47.72,47.82,259057.0,43.2094,43.2094,42.8414,42.9311,259057.0
2022-09-06 10:05:00,47.82,47.9,47.77,47.82,174710.0,42.9311,43.003,42.8862,42.9311,174710.0
2022-09-06 10:10:00,47.82,47.86,47.62,47.77,201610.0,42.9311,42.967,42.7516,42.8862,201610.0
2022-09-06 10:15:00,47.78,47.87,47.73,47.81,165077.0,42.8952,42.976,42.8503,42.9222,165077.0
2022-09-06 10:20:00,47.81,47.84,47.72,47.78,180578.0,42.9222,42.9491,42.8414,42.8952,180578.0
2022-09-06 10:25:00,47.77,47.92,47.74,47.92,424682.0,42.8862,43.0209,42.8593,43.0209,424682.0
2022-09-06 10:30:00,47.93,47.95,47.83,47.91,320968.0,43.0299,43.0478,42.9401,43.0119,320968.0
2022-09-06 10:35:00,47.91,47.97,47.76,47.94,175453.0,43.0119,43.0658,42.8773,43.0389,175453.0
2022-09-06 10:40:00,47.94,48.09,47.87,47.99,210376.0,43.0389,43.1735,42.976,43.0838,210376.0
2022-09-06 10:45:00,47.98,48.05,47.93,48.0,146434.0,43.0748,43.1376,43.0299,43.0927,146434.0
2022-09-06 10:50:00,48.01,48.18,47.99,48.07,167380.0,43.1017,43.2543,43.0838,43.1556,167380.0
2022-09-06 10:55:00,48.06,48.32,48.05,48.22,304299.0,43.1466,43.38,43.1376,43.2902,304299.0
2022-09-06 11:00:00,48.22,48.3,48.14,48.25,135510.0,43.2902,43.3621,43.2184,43.3172,135510.0
2022-09-06 11:05:00,48.26,48.45,48.22,48.34,105068.0,43.3261,43.4967,43.2902,43.398,105068.0
2022-09-06 11:10:00,48.34,48.37,48.25,48.28,91284.0,43.398,43.4249,43.3172,43.3441,91284.0
2022-09-06 11:15:00,48.28,48.3,48.18,48.18,107146.0,43.3441,43.3621,43.2543,43.2543,107146.0
2022-09-06 11:20:00,48.19,48.29,48.13,48.25,131274.0,43.2633,43.3531,43.2094,43.3172,131274.0
2022-09-06 11:25:00,48.25,48.3,48.16,48.19,106031.0,43.3172,43.3621,43.2364,43.2633,106031.0
2022-09-06 11:30:00,48.19,48.47,48.17,48.42,258626.0,43.2633,43.5147,43.2454,43.4698,258626.0
2022-09-06 11:35:00,48.41,48.46,48.31,48.34,129403.0,43.4608,43.5057,43.371,43.398,129403.0
2022-09-06 11:40:00,48.33,48.48,48.31,48.34,128473.0,43.389,43.5237,43.371,43.398,128473.0
2022-09-06 11:45:00,48.34,48.43,48.32,48.34,73859.0,43.398,43.4788,43.38,43.398,73859.0
2022-09-06 11:50:00,48.34,48.48,48.32,48.44,120526.0,43.398,43.5237,43.38,43.4877,120526.0
2022-09-06 11:55:00,48.44,48.51,48.41,48.46,101194.0,43.4877,43.5506,43.4608,43.5057,101194.0
2022-09-06 12:00:00,48.46,48.48,48.38,48.39,59427.0,43.5057,43.5237,43.4339,43.4429,59427.0
2022-09-06 12:05:00,48.4,48.46,48.21,48.23,108239.0,43.4518,43.5057,43.2813,43.2992,108239.0
2022-09-06 12:10:00,48.23,48.25,48.15,48.19,70112.0,43.2992,43.3172,43.2274,43.2633,70112.0
2022-09-06 12:15:00,48.19,48.2,48.0,48.01,94705.0,43.2633,43.2723,43.0927,43.1017,94705.0
2022-09-06 12:20:00,48.0,48.03,47.95,47.96,101791.0,43.0927,43.1197,43.0478,43.0568,101791.0
2022-09-06 12:25:00,47.96,48.0,47.88,47.96,165240.0,43.0568,43.0927,42.985,43.0568,165240.0
2022-09-06 12:30:00,47.96,48.0,47.89,47.91,75234.0,43.0568,43.0927,42.994,43.0119,75234.0
2022-09-06 12:35:00,47.91,47.96,47.9,47.92,63368.0,43.0119,43.0568,43.003,43.0209,63368.0
2022-09-06 12:40:00,47.93,48.03,47.87,48.03,96688.0,43.0299,43.1197,42.976,43.1197,96688.0
2022-09-06 12:45:00,48.02,48.07,47.92,48.01,106327.0,43.1107,43.1556,43.0209,43.1017,106327.0
2022-09-06 12:50:00,48.02,48.03,47.88,47.99,80469.0,43.1107,43.1197,42.985,43.0838,80469.0
2022-09-06 12:55:00,47.99,48.03,47.92,47.94,62651.0,43.0838,43.1197,43.0209,43.0389,62651.0
2022-09-06 13:00:00,47.94,47.95,47.8,47.84,85141.0,43.0389,43.0478,42.9132,42.9491,85141.0
2022-09-06 13:05:00,47.84,47.84,47.71,47.71,128171.0,42.9491,42.9491,42.8324,42.8324,128171.0
2022-09-06 13:10:00,47.71,47.76,47.63,47.67,81805.0,42.8324,42.8773,42.7606,42.7965,81805.0
2022-09-06 13:15:00,47.65,47.73,47.62,47.7,162080.0,42.7785,42.8503,42.7516,42.8234,162080.0
2022-09-06 13:20:00,47.7,47.84,47.69,47.8,198590.0,42.8234,42.9491,42.8144,42.9132,198590.0
2022-09-06 13:25:00,47.8,47.81,47.73,47.78,143224.0,42.9132,42.9222,42.8503,42.8952,143224.0
2022-09-06 13:30:00,47.78,47.91,47.75,47.84,77709.0,42.8952,43.0119,42.8683,42.9491,77709.0
2022-09-06 13:35:00,47.83,47.85,47.77,47.84,37358.0,42.9401,42.9581,42.8862,42.9491,37358.0
2022-09-06 13:40:00,47.84,47.84,47.78,47.83,110751.0,42.9491,42.9491,42.8952,42.9401,110751.0
2022-09-06 13:45:00,47.84,47.88,47.79,47.82,71383.0,42.9491,42.985,42.9042,42.9311,71383.0
2022-09-06 13:50:00,47.82,47.88,47.78,47.87,42209.0,42.9311,42.985,42.8952,42.976,42209.0
2022-09-06 13:55:00,47.87,48.0,47.84,47.98,176987.0,42.976,43.0927,42.9491,43.0748,176987.0
2022-09-06 14:00:00,47.97,48.04,47.95,47.99,94780.0,43.0658,43.1286,43.0478,43.0838,94780.0
2022-09-06 14:05:00,47.99,48.03,47.92,48.0,121339.0,43.0838,43.1197,43.0209,43.0927,121339.0
2022-09-06 14:10:00,48.0,48.15,47.99,48.08,130633.0,43.0927,43.2274,43.0838,43.1646,130633.0
2022-09-06 14:15:00,48.08,48.13,48.05,48.12,67313.0,43.1646,43.2094,43.1376,43.2005,67313.0
2022-09-06 14:20:00,48.13,48.15,48.03,48.07,74089.0,43.2094,43.2274,43.1197,43.1556,74089.0
2022-09-06 14:25:00,48.07,48.08,48.0,48.02,76194.0,43.1556,43.1646,43.0927,43.1107,76194.0
2022-09-06 14:30:00,48.02,48.05,47.95,47.99,132340.0,43.1107,43.1376,43.0478,43.0838,132340.0
2022-09-06 14:35:00,48.0,48.06,47.96,48.0,60505.0,43.0927,43.1466,43.0568,43.0927,60505.0
2022-09-06 14:40:00,48.01,48.01,47.95,47.97,50034.0,43.1017,43.1017,43.0478,43.0658,50034.0
2022-09-06 14:45:00,47.97,48.04,47.93,48.04,61595.0,43.0658,43.1286,43.0299,43.1286,61595.0
2022-09-06 14:50:00,48.04,48.04,47.93,48.01,71416.0,43.1286,43.1286,43.0299,43.1017,71416.0
2022-09-06 14:55:00,48.02,48.09,47.98,48.02,82373.0,43.1107,43.1735,43.0748,43.1107,82373.0
2022-09-06 15:00:00,48.03,48.07,47.96,47.97,107569.0,43.1197,43.1556,43.0568,43.0658,107569.0
2022-09-06 15:05:00,47.97,48.14,47.97,48.13,111752.0,43.0658,43.2184,43.0658,43.2094,111752.0
2022-09-06 15:10:00,48.13,48.17,48.09,48.13,154780.0,43.2094,43.2454,43.1735,43.2094,154780.0
2022-09-06 15:15:00,48.13,48.22,48.11,48.12,118188.0,43.2094,43.2902,43.1915,43.2005,118188.0
2022-09-06 15:20:00,48.11,48.15,48.04,48.14,156985.0,43.1915,43.2274,43.1286,43.2184,156985.0
2022-09-06 15:25:00,48.14,48.21,48.12,48.13,118647.0,43.2184,43.2813,43.2005,43.2094,118647.0
2022-09-06 15:30:00,48.14,48.14,48.03,48.08,171684.0,43.2184,43.2184,43.1197,43.1646,171684.0
2022-09-06 15:35:00,48.09,48.11,48.03,48.09,99787.0,43.1735,43.1915,43.1197,43.1735,99787.0
2022-09-06 15:40:00,48.08,48.2,48.07,48.2,186448.0,43.1646,43.2723,43.1556,43.2723,186448.0
2022-09-06 15:45:00,48.2,48.25,48.14,48.22,250290.0,43.2723,43.3172,43.2184,43.2902,250290.0
2022-09-06 15:50:00,48.23,48.26,48.11,48.14,419434.0,43.2992,43.3261,43.1915,43.2184,419434.0
2022-09-06 15:55:00,48.14,48.26,48.12,48.21,803692.0,43.2184,43.3261,43.2005,43.2813,803692.0
2022-09-07 09:30:00,47.74,47.88,47.6,47.88,385536.0,42.8593,42.985,42.7336,42.985,385536.0
2022-09-07 09:35:00,47.88,47.97,47.75,47.9,315847.0,42.985,43.0658,42.8683,43.003,315847.0
2022-09-07 09:40:00,47.9,48.09,47.83,48.02,268954.0,43.003,43.1735,42.9401,43.1107,268954.0
2022-09-07 09:45:00,48.03,48.14,47.95,48.03,213661.0,43.1197,43.2184,43.0478,43.1197,213661.0
2022-09-07 09:50:00,48.04,48.07,47.86,47.91,138201.0,43.1286,43.1556,42.967,43.0119,138201.0
2022-09-07 09:55:00,47.91,48.02,47.89,47.96,126223.0,43.0119,43.1107,42.994,43.0568,126223.0
2022-09-07 10:00:00,47.97,48.12,47.88,48.1,288999.0,43.0658,43.2005,42.985,43.1825,288999.0
2022-09-07 10:05:00,48.11,48.14,47.99,48.07,318879.0,43.1915,43.2184,43.0838,43.1556,318879.0
2022-09-07 10:10:00,48.07,48.09,47.84,47.84,173067.0,43.1556,43.1735,42.9491,42.9491,173067.0
2022-09-07 10:15:00,47.84,48.05,47.79,47.98,289620.0,42.9491,43.1376,42.9042,43.0748,289620.0
2022-09-07 10:20:00,47.98,48.06,47.95,47.96,107621.0,43.0748,43.1466,43.0478,43.0568,107621.0
2022-09-07 10:25:00,47.95,48.02,47.9,48.01,253804.0,43.0478,43.1107,43.003,43.1017,253804.0
2022-09-07 10:30:00,48.02,48.24,48.0,48.2,277268.0,43.1107,43.3082,43.0927,43.2723,277268.0
2022-09-07 10:35:00,48.21,48.31,48.2,48.23,277574.0,43.2813,43.371,43.2723,43.2992,277574.0
2022-09-07 10:40:00,48.23,48.31,48.19,48.25,130735.0,43.2992,43.371,43.2633,43.3172,130735.0
2022-09-07 10:45:00,48.25,48.26,48.17,48.23,115389.0,43.3172,43.3261,43.2454,43.2992,115389.0
2022-09-07 10:50:00,48.22,48.33,48.2,48.24,225854.0,43.2902,43.389,43.2723,43.3082,225854.0
2022-09-07 10:55:00,48.24,48.28,48.19,48.23,86410.0,43.3082,43.3441,43.2633,43.2992,86410.0
2022-09-07 11:00:00,48.24,48.26,48.13,48.22,119723.0,43.3082,43.3261,43.2094,43.2902,119723.0
2022-09-07 11:05:00,48.23,48.27,48.18,48.24,190447.0,43.2992,43.3351,43.2543,43.3082,190447.0
2022-09-07 11:10:00,48.24,48.36,48.2,48.29,240334.0,43.3082,43.4159,43.2723,43.3531,240334.0
2022-09-07 11:15:00,48.29,48.37,48.25,48.37,201133.0,43.3531,43.4249,43.3172,43.4249,201133.0
2022-09-07 11:20:00,48.36,48.39,48.3,48.3,103368.0,43.4159,43.4429,43.3621,43.3621,103368.0
2022-09-07 11:25:00,48.3,48.33,48.25,48.26,85912.0,43.3621,43.389,43.3172,43.3261,85912.0
2022-09-07 11:30:00,48.26,48.3,48.2,48.25,127288.0,43.3261,43.3621,43.2723,43.3172,127288.0
2022-09-07 11:35:00,48.25,48.35,48.24,48.33,66058.0,43.3172,43.4069,43.3082,43.389,66058.0
2022-09-07 11:40:00,48.33,48.37,48.25,48.29,71615.0,43.389,43.4249,43.3172,43.3531,71615.0
2022-09-07 11:45:00,48.29,48.38,48.28,48.38,96738.0,43.3531,43.4339,43.3441,43.4339,96738.0
2022-09-07 11:50:00,48.37,48.41,48.37,48.39,95532.0,43.4249,43.4608,43.4249,43.4429,95532.0
2022-09-07 11:55:00,48.38,48.44,48.31,48.32,191918.0,43.4339,43.4877,43.371,43.38,191918.0
2022-09-07 12:00:00,48.33,48.39,48.32,48.36,146617.0,43.389,43.4429,43.38,43.4159,146617.0
2022-09-07 12:05:00,48.36,48.38,48.27,48.33,151982.0,43.4159,43.4339,43.3351,43.389,151982.0
2022-09-07 12:10:00,48.33,48.35,48.23,48.3,134391.0,43.389,43.4069,43.2992,43.3621,134391.0
2022-09-07 12:15:00,48.3,48.35,48.26,48.28,62143.0,43.3621,43.4069,43.3261,43.3441,62143.0
2022-09-07 12:20:00,48.27,48.27,48.15,48.19,100395.0,43.3351,43.3351,43.2274,43.2633,100395.0
2022-09-07 12:25:00,48.18,48.29,48.17,48.29,64646.0,43.2543,43.3531,43.2454,43.3531,64646.0
2022-09-07 12:30:00,48.29,48.29,48.19,48.27,64976.0,43.3531,43.3531,43.2633,43.3351,64976.0
2022-09-07 12:35:00,48.28,48.34,48.24,48.34,55900.0,43.3441,43.398,43.3082,43.398,55900.0
2022-09-07 12:40:00,48.33,48.49,48.32,48.45,129045.0,43.389,43.5326,43.38,43.4967,129045.0
2022-09-07 12:45:00,48.45,48.47,48.39,48.41,72516.0,43.4967,43.5147,43.4429,43.4608,72516.0
2022-09-07 12:50:00,48.42,48.42,48.37,48.37,56999.0,43.4698,43.4698,43.4249,43.4249,56999.0
2022-09-07 12:55:00,48.37,48.4,48.34,48.4,62470.0,43.4249,43.4518,43.398,43.4518,62470.0
2022-09-07 13:00:00,48.4,48.48,48.37,48.46,70900.0,43.4518,43.5237,43.4249,43.5057,70900.0
2022-09-07 13:05:00,48.45,48.46,48.38,48.4,62950.0,43.4967,43.5057,43.4339,43.4518,62950.0
2022-09-07 13:10:00,48.4,48.41,48.37,48.39,69923.0,43.4518,43.4608,43.4249,43.4429,69923.0
2022-09-07 13:15:00,48.39,48.42,48.33,48.34,85576.0,43.4429,43.4698,43.389,43.398,85576.0
2022-09-07 13:20:00,48.33,48.38,48.32,48.34,81204.0,43.389,43.4339,43.38,43.398,81204.0
2022-09-07 13:25:00,48.34,48.36,48.3,48.33,68001.0,43.398,43.4159,43.3621,43.389,68001.0
2022-09-07 13:30:00,48.33,48.41,48.33,48.4,58276.0,43.389,43.4608,43.389,43.4518,58276.0
2022-09-07 13:35:00,48.39,48.47,48.38,48.44,91008.0,43.4429,43.5147,43.4339,43.4877,91008.0
2022-09-07 13:40:00,48.44,48.54,48.43,48.54,201510.0,43.4877,43.5775,43.4788,43.5775,201510.0
2022-09-07 13:45:00,48.54,48.65,48.54,48.63,345841.0,43.5775,43.6763,43.5775,43.6583,345841.0
2022-09-07 13:50:00,48.63,48.64,48.58,48.59,232547.0,43.6583,43.6673,43.6134,43.6224,232547.0
2022-09-07 13:55:00,48.59,48.65,48.57,48.59,114177.0,43.6224,43.6763,43.6045,43.6224,114177.0
2022-09-07 14:00:00,48.59,48.7,48.57,48.69,155618.0,43.6224,43.7212,43.6045,43.7122,155618.0
2022-09-07 14:05:00,48.69,48.7,48.53,48.55,243482.0,43.7122,43.7212,43.5685,43.5865,243482.0
2022-09-07 14:10:00,48.55,48.6,48.54,48.59,153713.0,43.5865,43.6314,43.5775,43.6224,153713.0
2022-09-07 14:15:00,48.58,48.62,48.52,48.53,181525.0,43.6134,43.6493,43.5596,43.5685,181525.0
2022-09-07 14:20:00,48.54,48.59,48.52,48.55,70514.0,43.5775,43.6224,43.5596,43.5865,70514.0
2022-09-07 14:25:00,48.55,48.6,48.54,48.59,64860.0,43.5865,43.6314,43.5775,43.6224,64860.0
2022-09-07 14:30:00,48.59,48.62,48.54,48.61,141390.0,43.6224,43.6493,43.5775,43.6404,141390.0
2022-09-07 14:35:00,48.61,48.65,48.59,48.61,104699.0,43.6404,43.6763,43.6224,43.6404,104699.0
2022-09-07 14:40:00,48.6,48.66,48.58,48.65,80690.0,43.6314,43.6853,43.6134,43.6763,80690.0
2022-09-07 14:45:00,48.65,48.67,48.62,48.67,65823.0,43.6763,43.6942,43.6493,43.6942,65823.0
2022-09-07 14:50:00,48.67,48.69,48.59,48.66,101441.0,43.6942,43.7122,43.6224,43.6853,101441.0
2022-09-07 14:55:00,48.66,48.72,48.64,48.72,109921.0,43.6853,43.7391,43.6673,43.7391,109921.0
2022-09-07 15:00:00,48.72,48.74,48.67,48.7,95721.0,43.7391,43.7571,43.6942,43.7212,95721.0
2022-09-07 15:05:00,48.7,48.71,48.65,48.7,62106.0,43.7212,43.7301,43.6763,43.7212,62106.0
2022-09-07 15:10:00,48.69,48.71,48.64,48.68,78398.0,43.7122,43.7301,43.6673,43.7032,78398.0
2022-09-07 15:15:00,48.68,48.72,48.6,48.6,70199.0,43.7032,43.7391,43.6314,43.6314,70199.0
2022-09-07 15:20:00,48.6,48.65,48.58,48.62,147347.0,43.6314,43.6763,43.6134,43.6493,147347.0
2022-09-07 15:25:00,48.62,48.69,48.61,48.67,89334.0,43.6493,43.7122,43.6404,43.6942,89334.0
2022-09-07 15:30:00,48.68,48.71,48.65,48.67,92868.0,43.7032,43.7301,43.6763,43.6942,92868.0
2022-09-07 15:35:00,48.68,48.69,48.61,48.62,80785.0,43.7032,43.7122,43.6404,43.6493,80785.0
2022-09-07 15:40:00,48.62,48.63,48.55,48.62,191529.0,43.6493,43.6583,43.5865,43.6493,191529.0
2022-09-07 15:45:00,48.62,48.71,48.6,48.7,181761.0,43.6493,43.7301,43.6314,43.7212,181761.0
2022-09-07 15:50:00,48.69,48.73,48.64,48.71,274243.0,43.7122,43.7481,43.6673,43.7301,274243.0
2022-09-07 15:55:00,48.7,48.71,48.61,48.63,665411.0,43.7212,43.7301,43.6404,43.6583,665411.0
2022-09-08 09:30:00,48.4,48.42,48.12,48.24,376000.0,43.4518,43.4698,43.2005,43.3082,376000.0
2022-09-08 09:35:00,48.23,48.36,48.15,48.33,300650.0,43.2992,43.4159,43.2274,43.389,300650.0
2022-09-08 09:40:00,48.32,48.74,48.23,48.72,352068.0,43.38,43.7571,43.2992,43.7391,352068.0
2022-09-08 09:45:00,48.71,48.83,48.42,48.77,196429.0,43.7301,43.8379,43.4698,43.784,196429.0
2022-09-08 09:50:00,48.78,48.92,48.72,48.86,273431.0,43.793,43.9187,43.7391,43.8648,273431.0
2022-09-08 09:55:00,48.86,49.09,48.84,49.07,291113.0,43.8648,44.0713,43.8469,44.0533,291113.0
2022-09-08 10:00:00,49.07,49.19,49.03,49.06,236953.0,44.0533,44.1611,44.0174,44.0444,236953.0
2022-09-08 10:05:00,49.06,49.29,49.05,49.25,164506.0,44.0444,44.2508,44.0354,44.2149,164506.0
2022-09-08 10:10:00,49.23,49.3,49.21,49.23,123742.0,44.197,44.2598,44.179,44.197,123742.0
2022-09-08 10:15:00,49.21,49.44,49.17,49.41,240844.0,44.179,44.3855,44.1431,44.3586,240844.0
2022-09-08 10:20:00,49.4,49.53,49.38,49.44,272942.0,44.3496,44.4663,44.3316,44.3855,272942.0
2022-09-08 10:25:00,49.42,49.55,49.36,49.48,175910.0,44.3676,44.4843,44.3137,44.4214,175910.0
2022-09-08 10:30:00,49.48,49.68,49.44,49.64,250228.0,44.4214,44.601,44.3855,44.5651,250228.0
2022-09-08 10:35:00,49.64,49.85,49.61,49.79,286381.0,44.5651,44.7536,44.5381,44.6997,286381.0
2022-09-08 10:40:00,49.8,49.8,49.65,49.7,182011.0,44.7087,44.7087,44.574,44.6189,182011.0
2022-09-08 10:45:00,49.71,49.74,49.63,49.64,147252.0,44.6279,44.6548,44.5561,44.5651,147252.0
2022-09-08 10:50:00,49.64,49.7,49.53,49.7,130748.0,44.5651,44.6189,44.4663,44.6189,130748.0
2022-09-08 10:55:00,49.69,49.72,49.59,49.66,155772.0,44.61,44.6369,44.5202,44.583,155772.0
2022-09-08 11:00:00,49.68,49.77,49.64,49.74,136647.0,44.601,44.6818,44.5651,44.6548,136647.0
2022-09-08 11:05:00,49.73,49.79,49.69,49.69,159241.0,44.6459,44.6997,44.61,44.61,159241.0
2022-09-08 11:10:00,49.69,49.71,49.61,49.68,137871.0,44.61,44.6279,44.5381,44.601,137871.0
2022-09-08 11:15:00,49.67,49.72,49.63,49.7,105172.0,44.592,44.6369,44.5561,44.6189,105172.0
2022-09-08 11:20:00,49.7,49.72,49.58,49.63,99248.0,44.6189,44.6369,44.5112,44.5561,99248.0
2022-09-08 11:25:00,49.63,49.64,49.5,49.53,143601.0,44.5561,44.5651,44.4394,44.4663,143601.0
2022-09-08 11:30:00,49.53,49.65,49.46,49.59,166423.0,44.4663,44.574,44.4035,44.5202,166423.0
2022-09-08 11:35:00,49.59,49.64,49.56,49.58,156230.0,44.5202,44.5651,44.4932,44.5112,156230.0
2022-09-08 11:40:00,49.58,49.64,49.54,49.62,186338.0,44.5112,44.5651,44.4753,44.5471,186338.0
2022-09-08 11:45:00,49.62,49.67,49.58,49.63,128573.0,44.5471,44.592,44.5112,44.5561,128573.0
2022-09-08 11:50:00,49.63,49.69,49.62,49.66,119055.0,44.5561,44.61,44.5471,44.583,119055.0
2022-09-08 11:55:00,49.66,49.67,49.6,49.6,67207.0,44.583,44.592,44.5292,44.5292,67207.0
2022-09-08 12:00:00,49.59,49.62,49.34,49.38,178012.0,44.5202,44.5471,44.2957,44.3316,178012.0
2022-09-08 12:05:00,49.38,49.39,49.19,49.35,291544.0,44.3316,44.3406,44.1611,44.3047,291544.0
2022-09-08 12:10:00,49.35,49.36,49.2,49.29,187256.0,44.3047,44.3137,44.17,44.2508,187256.0
2022-09-08 12:15:00,49.28,49.34,49.2,49.3,102325.0,44.2419,44.2957,44.17,44.2598,102325.0
2022-09-08 12:20:00,49.3,49.35,49.2,49.25,102643.0,44.2598,44.3047,44.17,44.2149,102643.0
2022-09-08 12:25:00,49.27,49.38,49.22,49.35,92915.0,44.2329,44.3316,44.188,44.3047,92915.0
2022-09-08 12:30:00,49.34,49.56,49.33,49.51,116511.0,44.2957,44.4932,44.2868,44.4484,116511.0
2022-09-08 12:35:00,49.51,49.58,49.51,49.55,83229.0,44.4484,44.5112,44.4484,44.4843,83229.0
2022-09-08 12:40:00,49.53,49.69,49.51,49.66,122094.0,44.4663,44.61,44.4484,44.583,122094.0
2022-09-08 12:45:00,49.66,49.68,49.6,49.67,82824.0,44.583,44.601,44.5292,44.592,82824.0
2022-09-08 12:50:00,49.67,49.73,49.65,49.71,183616.0,44.592,44.6459,44.574,44.6279,183616.0
2022-09-08 12:55:00,49.7,49.72,49.64,49.65,94241.0,44.6189,44.6369,44.5651,44.574,94241.0
2022-09-08 13:00:00,49.64,49.65,49.48,49.51,124449.0,44.5651,44.574,44.4214,44.4484,124449.0
2022-09-08 13:05:00,49.51,49.55,49.44,49.55,67178.0,44.4484,44.4843,44.3855,44.4843,67178.0
2022-09-08 13:10:00,49.56,49.74,49.55,49.71,168878.0,44.4932,44.6548,44.4843,44.6279,168878.0
2022-09-08 13:15:00,49.71,49.72,49.64,49.66,110471.0,44.6279,44.6369,44.5651,44.583,110471.0
2022-09-08 13:20:00,49.67,49.72,49.66,49.72,77556.0,44.592,44.6369,44.583,44.6369,77556.0
2022-09-08 13:25:00,49.72,49.83,49.7,49.78,183516.0,44.6369,44.7356,44.6189,44.6908,183516.0
2022-09-08 13:30:00,49.78,49.81,49.75,49.8,97783.0,44.6908,44.7177,44.6638,44.7087,97783.0
2022-09-08 13:35:00,49.8,49.92,49.79,49.92,160668.0,44.7087,44.8164,44.6997,44.8164,160668.0
2022-09-08 13:40:00,49.93,49.95,49.84,49.85,133544.0,44.8254,44.8434,44.7446,44.7536,133544.0
2022-09-08 13:45:00,49.85,49.87,49.81,49.84,55033.0,44.7536,44.7716,44.7177,44.7446,55033.0
2022-09-08 13:50:00,49.84,49.86,49.76,49.78,86056.0,44.7446,44.7626,44.6728,44.6908,86056.0
2022-09-08 13:55:00,49.77,49.82,49.68,49.78,183456.0,44.6818,44.7267,44.601,44.6908,183456.0
2022-09-08 14:00:00,49.79,49.85,49.74,49.85,80930.0,44.6997,44.7536,44.6548,44.7536,80930.0
2022-09-08 14:05:00,49.85,49.87,49.75,49.77,116991.0,44.7536,44.7716,44.6638,44.6818,116991.0
2022-09-08 14:10:00,49.77,49.79,49.73,49.75,123803.0,44.6818,44.6997,44.6459,44.6638,123803.0
2022-09-08 14:15:00,49.74,49.8,49.71,49.78,100557.0,44.6548,44.7087,44.6279,44.6908,100557.0
2022-09-08 14:20:00,49.77,49.78,49.73,49.73,68881.0,44.6818,44.6908,44.6459,44.6459,68881.0
2022-09-08 14:25:00,49.74,49.81,49.73,49.74,303335.0,44.6548,44.7177,44.6459,44.6548,303335.0
2022-09-08 14:30:00,49.75,49.89,49.74,49.85,150774.0,44.6638,44.7895,44.6548,44.7536,150774.0
2022-09-08 14:35:00,49.86,49.88,49.76,49.81,102148.0,44.7626,44.7805,44.6728,44.7177,102148.0
2022-09-08 14:40:00,49.81,49.82,49.61,49.7,122344.0,44.7177,44.7267,44.5381,44.6189,122344.0
2022-09-08 14:45:00,49.7,49.72,49.55,49.6,123784.0,44.6189,44.6369,44.4843,44.5292,123784.0
2022-09-08 14:50:00,49.59,49.68,49.56,49.64,80450.0,44.5202,44.601,44.4932,44.5651,80450.0
2022-09-08 14:55:00,49.64,49.67,49.58,49.62,120599.0,44.5651,44.592,44.5112,44.5471,120599.0
2022-09-08 15:00:00,49.62,49.66,49.5,49.58,93806.0,44.5471,44.583,44.4394,44.5112,93806.0
2022-09-08 15:05:00,49.57,49.61,49.54,49.57,88288.0,44.5022,44.5381,44.4753,44.5022,88288.0
2022-09-08 15:10:00,49.57,49.64,49.54,49.64,94737.0,44.5022,44.5651,44.4753,44.5651,94737.0
2022-09-08 15:15:00,49.64,49.69,49.62,49.68,91619.0,44.5651,44.61,44.5471,44.601,91619.0
2022-09-08 15:20:00,49.68,49.79,49.68,49.75,90573.0,44.601,44.6997,44.601,44.6638,90573.0
2022-09-08 15:25:00,49.76,49.77,49.72,49.73,94354.0,44.6728,44.6818,44.6369,44.6459,94354.0
2022-09-08 15:30:00,49.73,49.76,49.67,49.67,110390.0,44.6459,44.6728,44.592,44.592,110390.0
2022-09-08 15:35:00,49.68,49.72,49.64,49.69,90652.0,44.601,44.6369,44.5651,44.61,90652.0
2022-09-08 15:40:00,49.69,49.7,49.53,49.59,234883.0,44.61,44.6189,44.4663,44.5202,234883.0
2022-09-08 15:45:00,49.59,49.7,49.58,49.65,226249.0,44.5202,44.6189,44.5112,44.574,226249.0
2022-09-08 15:50:00,49.64,49.85,49.64,49.84,355546.0,44.5651,44.7536,44.5651,44.7446,355546.0
2022-09-08 15:55:00,49.83,49.93,49.79,49.89,920681.0,44.7356,44.8254,44.6997,44.7895,920681.0
2022-09-09 09:30:00,50.31,50.55,50.29,50.46,446744.0,45.1666,45.382,45.1486,45.3012,446744.0
2022-09-09 09:35:00,50.47,50.53,50.4,50.45,331184.0,45.3102,45.3641,45.2474,45.2923,331184.0
2022-09-09 09:40:00,50.46,50.49,50.25,50.34,205103.0,45.3012,45.3282,45.1127,45.1935,205103.0
2022-09-09 09:45:00,50.32,50.52,50.27,50.43,213666.0,45.1755,45.3551,45.1307,45.2743,213666.0
2022-09-09 09:50:00,50.42,50.44,50.29,50.39,120312.0,45.2653,45.2833,45.1486,45.2384,120312.0
2022-09-09 09:55:00,50.4,50.57,50.34,50.54,202715.0,45.2474,45.4,45.1935,45.3731,202715.0
2022-09-09 10:00:00,50.55,50.67,50.5,50.64,240384.0,45.382,45.4898,45.3371,45.4628,240384.0
2022-09-09 10:05:00,50.64,50.7,50.56,50.63,140164.0,45.4628,45.5167,45.391,45.4539,140164.0
2022-09-09 10:10:00,50.63,50.64,50.55,50.58,89033.0,45.4539,45.4628,45.382,45.409,89033.0
2022-09-09 10:15:00,50.58,50.67,50.56,50.62,158254.0,45.409,45.4898,45.391,45.4449,158254.0
2022-09-09 10:20:00,50.63,50.65,50.52,50.54,97580.0,45.4539,45.4718,45.3551,45.3731,97580.0
2022-09-09 10:25:00,50.54,50.59,50.47,50.54,121597.0,45.3731,45.4179,45.3102,45.3731,121597.0
2022-09-09 10:30:00,50.54,50.55,50.49,50.5,87871.0,45.3731,45.382,45.3282,45.3371,87871.0
2022-09-09 10:35:00,50.51,50.58,50.45,50.57,154589.0,45.3461,45.409,45.2923,45.4,154589.0
2022-09-09 10:40:00,50.57,50.6,50.53,50.56,100840.0,45.4,45.4269,45.3641,45.391,100840.0
2022-09-09 10:45:00,50.57,50.65,50.54,50.64,87453.0,45.4,45.4718,45.3731,45.4628,87453.0
2022-09-09 10:50:00,50.64,50.66,50.49,50.51,238408.0,45.4628,45.4808,45.3282,45.3461,238408.0
2022-09-09 10:55:00,50.5,50.53,50.47,50.52,171063.0,45.3371,45.3641,45.3102,45.3551,171063.0
2022-09-09 11:00:00,50.52,50.54,50.4,50.49,120385.0,45.3551,45.3731,45.2474,45.3282,120385.0
2022-09-09 11:05:00,50.49,50.51,50.42,50.42,100254.0,45.3282,45.3461,45.2653,45.2653,100254.0
2022-09-09 11:10:00,50.42,50.5,50.38,50.49,69176.0,45.2653,45.3371,45.2294,45.3282,69176.0
2022-09-09 11:15:00,50.5,50.5,50.39,50.42,65734.0,45.3371,45.3371,45.2384,45.2653,65734.0
2022-09-09 11:20:00,50.41,50.46,50.35,50.44,106498.0,45.2563,45.3012,45.2025,45.2833,106498.0
2022-09-09 11:25:00,50.44,50.54,50.42,50.51,141542.0,45.2833,45.3731,45.2653,45.3461,141542.0
2022-09-09 11:30:00,50.51,50.51,50.33,50.38,139824.0,45.3461,45.3461,45.1845,45.2294,139824.0
2022-09-09 11:35:00,50.39,50.53,50.38,50.51,122229.0,45.2384,45.3641,45.2294,45.3461,122229.0
2022-09-09 11:40:00,50.51,50.6,50.48,50.58,164043.0,45.3461,45.4269,45.3192,45.409,164043.0
2022-09-09 11:45:00,50.57,50.69,50.57,50.67,180893.0,45.4,45.5077,45.4,45.4898,180893.0
2022-09-09 11:50:00,50.67,50.68,50.63,50.64,107938.0,45.4898,45.4987,45.4539,45.4628,107938.0
2022-09-09 11:55:00,50.64,50.73,50.63,50.71,144770.0,45.4628,45.5436,45.4539,45.5257,144770.0
2022-09-09 12:00:00,50.71,50.74,50.62,50.62,186479.0,45.5257,45.5526,45.4449,45.4449,186479.0
2022-09-09 12:05:00,50.64,50.73,50.62,50.72,120713.0,45.4628,45.5436,45.4449,45.5347,120713.0
2022-09-09 12:10:00,50.72,50.8,50.71,50.78,148810.0,45.5347,45.6065,45.5257,45.5885,148810.0
2022-09-09 12:15:00,50.79,50.79,50.66,50.73,85367.0,45.5975,45.5975,45.4808,45.5436,85367.0
2022-09-09 12:20:00,50.73,50.74,50.62,50.66,99637.0,45.5436,45.5526,45.4449,45.4808,99637.0
2022-09-09 12:25:00,50.65,50.83,50.65,50.73,338669.0,45.4718,45.6334,45.4718,45.5436,338669.0
2022-09-09 12:30:00,50.73,50.74,50.65,50.71,185127.0,45.5436,45.5526,45.4718,45.5257,185127.0
2022-09-09 12:35:00,50.7,50.73,50.66,50.67,146010.0,45.5167,45.5436,45.4808,45.4898,146010.0
2022-09-09 12:40:00,50.68,50.71,50.61,50.63,108001.0,45.4987,45.5257,45.4359,45.4539,108001.0
2022-09-09 12:45:00,50.63,50.77,50.61,50.76,169909.0,45.4539,45.5795,45.4359,45.5706,169909.0
2022-09-09 12:50:00,50.76,50.79,50.73,50.75,68846.0,45.5706,45.5975,45.5436,45.5616,68846.0
2022-09-09 12:55:00,50.76,50.78,50.72,50.75,44193.0,45.5706,45.5885,45.5347,45.5616,44193.0
2022-09-09 13:00:00,50.76,50.78,50.69,50.77,33042.0,45.5706,45.5885,45.5077,45.5795,33042.0
2022-09-09 13:05:00,50.77,50.78,50.74,50.75,41425.0,45.5795,45.5885,45.5526,45.5616,41425.0
2022-09-09 13:10:00,50.75,50.8,50.73,50.77,87368.0,45.5616,45.6065,45.5436,45.5795,87368.0
2022-09-09 13:15:00,50.76,50.8,50.67,50.68,196986.0,45.5706,45.6065,45.4898,45.4987,196986.0
2022-09-09 13:20:00,50.67,50.74,50.66,50.73,69692.0,45.4898,45.5526,45.4808,45.5436,69692.0
2022-09-09 13:25:00,50.73,50.76,50.71,50.73,61607.0,45.5436,45.5706,45.5257,45.5436,61607.0
2022-09-09 13:30:00,50.73,50.93,50.73,50.91,355860.0,45.5436,45.7232,45.5436,45.7052,355860.0
2022-09-09 13:35:00,50.91,50.93,50.88,50.91,121708.0,45.7052,45.7232,45.6783,45.7052,121708.0
2022-09-09 13:40:00,50.91,50.92,50.79,50.8,150746.0,45.7052,45.7142,45.5975,45.6065,150746.0
2022-09-09 13:45:00,50.8,50.87,50.78,50.86,100336.0,45.6065,45.6693,45.5885,45.6603,100336.0
2022-09-09 13:50:00,50.86,50.89,50.83,50.88,64340.0,45.6603,45.6873,45.6334,45.6783,64340.0
2022-09-09 13:55:00,50.88,50.91,50.85,50.88,81704.0,45.6783,45.7052,45.6514,45.6783,81704.0
2022-09-09 14:00:00,50.88,50.89,50.81,50.86,107335.0,45.6783,45.6873,45.6155,45.6603,107335.0
2022-09-09 14:05:00,50.86,50.9,50.84,50.88,83566.0,45.6603,45.6962,45.6424,45.6783,83566.0
2022-09-09 14:10:00,50.88,50.97,50.85,50.96,190212.0,45.6783,45.7591,45.6514,45.7501,190212.0
2022-09-09 14:15:00,50.97,50.97,50.92,50.96,72297.0,45.7591,45.7591,45.7142,45.7501,72297.0
2022-09-09 14:20:00,50.95,51.01,50.94,50.98,231311.0,45.7411,45.795,45.7322,45.7681,231311.0
2022-09-09 14:25:00,50.98,51.0,50.92,50.97,130996.0,45.7681,45.786,45.7142,45.7591,130996.0
2022-09-09 14:30:00,50.98,50.98,50.87,50.89,82893.0,45.7681,45.7681,45.6693,45.6873,82893.0
2022-09-09 14:35:00,50.89,50.97,50.87,50.96,117836.0,45.6873,45.7591,45.6693,45.7501,117836.0
2022-09-09 14:40:00,50.96,50.99,50.86,50.88,179201.0,45.7501,45.777,45.6603,45.6783,179201.0
2022-09-09 14:45:00,50.87,50.89,50.77,50.78,109390.0,45.6693,45.6873,45.5795,45.5885,109390.0
2022-09-09 14:50:00,50.78,50.82,50.75,50.8,156041.0,45.5885,45.6244,45.5616,45.6065,156041.0
2022-09-09 14:55:00,50.79,50.84,50.74,50.77,178059.0,45.5975,45.6424,45.5526,45.5795,178059.0
2022-09-09 15:00:00,50.77,50.8,50.74,50.79,129568.0,45.5795,45.6065,45.5526,45.5975,129568.0
2022-09-09 15:05:00,50.78,50.87,50.7,50.73,231583.0,45.5885,45.6693,45.5167,45.5436,231583.0
2022-09-09 15:10:00,50.73,50.83,50.71,50.82,160295.0,45.5436,45.6334,45.5257,45.6244,160295.0
2022-09-09 15:15:00,50.82,50.82,50.78,50.81,116260.0,45.6244,45.6244,45.5885,45.6155,116260.0
2022-09-09 15:20:00,50.8,50.81,50.71,50.76,108675.0,45.6065,45.6155,45.5257,45.5706,108675.0
2022-09-09 15:25:00,50.76,50.79,50.74,50.77,93062.0,45.5706,45.5975,45.5526,45.5795,93062.0
2022-09-09 15:30:00,50.77,50.78,50.72,50.74,140870.0,45.5795,45.5885,45.5347,45.5526,140870.0
2022-09-09 15:35:00,50.75,50.79,50.72,50.75,175285.0,45.5616,45.5975,45.5347,45.5616,175285.0
2022-09-09 15:40:00,50.75,50.87,50.74,50.87,250929.0,45.5616,45.6693,45.5526,45.6693,250929.0
2022-09-09 15:45:00,50.86,50.87,50.77,50.79,332025.0,45.6603,45.6693,45.5795,45.5975,332025.0
2022-09-09 15:50:00,50.78,50.78,50.67,50.72,457593.0,45.5885,45.5885,45.4898,45.5347,457593.0
2022-09-09 15:55:00,50.72,50.74,50.66,50.68,836581.0,45.5347,45.5526,45.4808,45.4987,836581.0
2022-09-12 09:30:00,51.26,51.41,51.1,51.14,330397.0,46.0194,46.1541,45.8758,45.9117,330397.0
2022-09-12 09:35:00,51.15,51.19,51.07,51.14,170798.0,45.9207,45.9566,45.8489,45.9117,170798.0
2022-09-12 09:40:00,51.15,51.31,51.1,51.3,114527.0,45.9207,46.0643,45.8758,46.0554,114527.0
2022-09-12 09:45:00,51.3,51.43,51.25,51.38,161120.0,46.0554,46.1721,46.0105,46.1272,161120.0
2022-09-12 09:50:00,51.38,51.48,51.34,51.45,138360.0,46.1272,46.217,46.0913,46.19,138360.0
2022-09-12 09:55:00,51.45,51.62,51.45,51.59,162581.0,46.19,46.3426,46.19,46.3157,162581.0
2022-09-12 10:00:00,51.59,51.61,51.43,51.45,150566.0,46.3157,46.3337,46.1721,46.19,150566.0
2022-09-12 10:05:00,51.45,51.48,51.39,51.44,109250.0,46.19,46.217,46.1362,46.181,109250.0
2022-09-12 10:10:00,51.44,51.54,51.43,51.5,79748.0,46.181,46.2708,46.1721,46.2349,79748.0
2022-09-12 10:15:00,51.5,51.62,51.49,51.6,83631.0,46.2349,46.3426,46.2259,46.3247,83631.0
2022-09-12 10:20:00,51.6,51.64,51.55,51.55,137695.0,46.3247,46.3606,46.2798,46.2798,137695.0
2022-09-12 10:25:00,51.55,51.6,51.47,51.48,65926.0,46.2798,46.3247,46.208,46.217,65926.0
2022-09-12 10:30:00,51.48,51.59,51.46,51.52,439013.0,46.217,46.3157,46.199,46.2529,439013.0
2022-09-12 10:35:00,51.52,51.52,51.36,51.47,327433.0,46.2529,46.2529,46.1092,46.208,327433.0
2022-09-12 10:40:00,51.45,51.47,51.4,51.43,94657.0,46.19,46.208,46.1451,46.1721,94657.0
2022-09-12 10:45:00,51.42,51.48,51.42,51.45,83277.0,46.1631,46.217,46.1631,46.19,83277.0
2022-09-12 10:50:00,51.44,51.47,51.33,51.33,71174.0,46.181,46.208,46.0823,46.0823,71174.0
2022-09-12 10:55:00,51.31,51.31,51.15,51.23,147203.0,46.0643,46.0643,45.9207,45.9925,147203.0
2022-09-12 11:00:00,51.24,51.25,51.06,51.1,148912.0,46.0015,46.0105,45.8399,45.8758,148912.0
2022-09-12 11:05:00,51.11,51.15,51.06,51.1,94434.0,45.8848,45.9207,45.8399,45.8758,94434.0
2022-09-12 11:10:00,51.1,51.12,50.98,51.07,164789.0,45.8758,45.8938,45.7681,45.8489,164789.0
2022-09-12 11:15:00,51.08,51.18,51.0,51.16,150034.0,45.8578,45.9476,45.786,45.9297,150034.0
2022-09-12 11:20:00,51.16,51.2,51.09,51.14,100423.0,45.9297,45.9656,45.8668,45.9117,100423.0
2022-09-12 11:25:00,51.14,51.19,51.13,51.18,104494.0,45.9117,45.9566,45.9027,45.9476,104494.0
2022-09-12 11:30:00,51.19,51.21,51.06,51.09,150410.0,45.9566,45.9746,45.8399,45.8668,150410.0
2022-09-12 11:35:00,51.09,51.1,50.98,51.07,125665.0,45.8668,45.8758,45.7681,45.8489,125665.0
2022-09-12 11:40:00,51.07,51.11,51.03,51.07,71306.0,45.8489,45.8848,45.813,45.8489,71306.0
2022-09-12 11:45:00,51.07,51.09,50.97,51.02,87569.0,45.8489,45.8668,45.7591,45.804,87569.0
2022-09-12 11:50:00,51.03,51.08,50.96,50.98,95390.0,45.813,45.8578,45.7501,45.7681,95390.0
2022-09-12 11:55:00,50.98,50.99,50.85,50.87,105010.0,45.7681,45.777,45.6514,45.6693,105010.0
2022-09-12 12:00:00,50.87,50.91,50.82,50.83,88544.0,45.6693,45.7052,45.6244,45.6334,88544.0
2022-09-12 12:05:00,50.83,50.89,50.75,50.77,112547.0,45.6334,45.6873,45.5616,45.5795,112547.0
2022-09-12 12:10:00,50.76,50.86,50.73,50.84,117287.0,45.5706,45.6603,45.5436,45.6424,117287.0
2022-09-12 12:15:00,50.84,50.86,50.79,50.81,123658.0,45.6424,45.6603,45.5975,45.6155,123658.0
2022-09-12 12:20:00,50.81,50.86,50.77,50.83,183756.0,45.6155,45.6603,45.5795,45.6334,183756.0
2022-09-12 12:25:00,50.82,50.89,50.79,50.88,65445.0,45.6244,45.6873,45.5975,45.6783,65445.0
2022-09-12 12:30:00,50.87,50.89,50.81,50.86,44335.0,45.6693,45.6873,45.6155,45.6603,44335.0
2022-09-12 12:35:00,50.84,50.89,50.76,50.88,108256.0,45.6424,45.6873,45.5706,45.6783,108256.0
2022-09-12 12:40:00,50.89,50.91,50.84,50.9,74574.0,45.6873,45.7052,45.6424,45.6962,74574.0
2022-09-12 12:45:00,50.91,50.91,50.82,50.86,96465.0,45.7052,45.7052,45.6244,45.6603,96465.0
2022-09-12 12:50:00,50.86,50.92,50.86,50.9,72982.0,45.6603,45.7142,45.6603,45.6962,72982.0
2022-09-12 12:55:00,50.9,50.93,50.89,50.91,56144.0,45.6962,45.7232,45.6873,45.7052,56144.0
2022-09-12 13:00:00,50.91,50.92,50.79,50.88,113176.0,45.7052,45.7142,45.5975,45.6783,113176.0
2022-09-12 13:05:00,50.88,51.01,50.85,50.98,74624.0,45.6783,45.795,45.6514,45.7681,74624.0
2022-09-12 13:10:00,50.98,51.03,50.97,51.02,61840.0,45.7681,45.813,45.7591,45.804,61840.0
2022-09-12 13:15:00,51.03,51.05,51.0,51.04,82259.0,45.813,45.8309,45.786,45.8219,82259.0
2022-09-12 13:20:00,51.04,51.07,51.0,51.03,36095.0,45.8219,45.8489,45.786,45.813,36095.0
2022-09-12 13:25:00,51.03,51.12,51.03,51.1,59783.0,45.813,45.8938,45.813,45.8758,59783.0
2022-09-12 13:30:00,51.1,51.12,51.04,51.1,43280.0,45.8758,45.8938,45.8219,45.8758,43280.0
2022-09-12 13:35:00,51.09,51.09,51.0,51.0,48806.0,45.8668,45.8668,45.786,45.786,48806.0
2022-09-12 13:40:00,51.01,51.03,50.91,50.92,53347.0,45.795,45.813,45.7052,45.7142,53347.0
2022-09-12 13:45:00,50.91,50.99,50.91,50.98,61116.0,45.7052,45.777,45.7052,45.7681,61116.0
2022-09-12 13:50:00,50.98,51.01,50.97,51.01,48005.0,45.7681,45.795,45.7591,45.795,48005.0
2022-09-12 13:55:00,51.0,51.02,50.97,50.99,42361.0,45.786,45.804,45.7591,45.777,42361.0
2022-09-12 14:00:00,50.98,51.0,50.9,50.91,52064.0,45.7681,45.786,45.6962,45.7052,52064.0
2022-09-12 14:05:00,50.91,50.91,50.85,50.87,79205.0,45.7052,45.7052,45.6514,45.6693,79205.0
2022-09-12 14:10:00,50.87,50.91,50.84,50.9,91077.0,45.6693,45.7052,45.6424,45.6962,91077.0
2022-09-12 14:15:00,50.89,50.92,50.78,50.8,96069.0,45.6873,45.7142,45.5885,45.6065,96069.0
2022-09-12 14:20:00,50.8,50.85,50.75,50.83,106933.0,45.6065,45.6514,45.5616,45.6334,106933.0
2022-09-12 14:25:00,50.83,50.85,50.77,50.8,72166.0,45.6334,45.6514,45.5795,45.6065,72166.0
2022-09-12 14:30:00,50.79,50.82,50.73,50.77,86330.0,45.5975,45.6244,45.5436,45.5795,86330.0
2022-09-12 14:35:00,50.77,50.8,50.74,50.77,73878.0,45.5795,45.6065,45.5526,45.5795,73878.0
2022-09-12 14:40:00,50.78,50.83,50.76,50.82,54481.0,45.5885,45.6334,45.5706,45.6244,54481.0
2022-09-12 14:45:00,50.8,50.87,50.78,50.87,57517.0,45.6065,45.6693,45.5885,45.6693,57517.0
2022-09-12 14:50:00,50.87,50.9,50.83,50.85,71954.0,45.6693,45.6962,45.6334,45.6514,71954.0
2022-09-12 14:55:00,50.84,50.91,50.83,50.87,101537.0,45.6424,45.7052,45.6334,45.6693,101537.0
2022-09-12 15:00:00,50.87,50.95,50.87,50.9,144610.0,45.6693,45.7411,45.6693,45.6962,144610.0
2022-09-12 15:05:00,50.9,50.9,50.86,50.89,140285.0,45.6962,45.6962,45.6603,45.6873,140285.0
2022-09-12 15:10:00,50.88,50.88,50.83,50.86,121679.0,45.6783,45.6783,45.6334,45.6603,121679.0
2022-09-12 15:15:00,50.87,50.89,50.83,50.84,67352.0,45.6693,45.6873,45.6334,45.6424,67352.0
2022-09-12 15:20:00,50.84,50.87,50.81,50.82,75968.0,45.6424,45.6693,45.6155,45.6244,75968.0
2022-09-12 15:25:00,50.81,50.81,50.74,50.75,97584.0,45.6155,45.6155,45.5526,45.5616,97584.0
2022-09-12 15:30:00,50.76,50.79,50.72,50.74,112504.0,45.5706,45.5975,45.5347,45.5526,112504.0
2022-09-12 15:35:00,50.75,50.76,50.7,50.74,98375.0,45.5616,45.5706,45.5167,45.5526,98375.0
2022-09-12 15:40:00,50.74,50.87,50.74,50.86,108665.0,45.5526,45.6693,45.5526,45.6603,108665.0
2022-09-12 15:45:00,50.87,50.89,50.78,50.83,132885.0,45.6693,45.6873,45.5885,45.6334,132885.0
2022-09-12 15:50:00,50.82,50.82,50.74,50.78,310817.0,45.6244,45.6244,45.5526,45.5885,310817.0
2022-09-12 15:55:00,50.78,50.9,50.76,50.9,688873.0,45.5885,45.6962,45.5706,45.6962,688873.0
2022-09-13 09:30:00,49.9,49.98,49.64,49.97,568135.0,44.7985,44.8703,44.5651,44.8613,568135.0
2022-09-13 09:35:00,49.97,50.03,49.79,50.02,528070.0,44.8613,44.9152,44.6997,44.9062,528070.0
2022-09-13 09:40:00,50.03,50.12,49.92,49.98,470584.0,44.9152,44.996,44.8164,44.8703,470584.0
2022-09-13 09:45:00,49.98,49.99,49.76,49.76,278215.0,44.8703,44.8793,44.6728,44.6728,278215.0
2022-09-13 09:50:00,49.76,50.1,49.75,49.99,281342.0,44.6728,44.978,44.6638,44.8793,281342.0
2022-09-13 09:55:00,49.99,50.2,49.92,49.99,170275.0,44.8793,45.0678,44.8164,44.8793,170275.0
2022-09-13 10:00:00,49.99,50.01,49.76,49.79,198150.0,44.8793,44.8972,44.6728,44.6997,198150.0
2022-09-13 10:05:00,49.79,49.87,49.7,49.79,255089.0,44.6997,44.7716,44.6189,44.6997,255089.0
2022-09-13 10:10:00,49.79,49.8,49.71,49.71,206530.0,44.6997,44.7087,44.6279,44.6279,206530.0
2022-09-13 10:15:00,49.71,49.82,49.65,49.81,131169.0,44.6279,44.7267,44.574,44.7177,131169.0
2022-09-13 10:20:00,49.81,49.85,49.53,49.57,280804.0,44.7177,44.7536,44.4663,44.5022,280804.0
2022-09-13 10:25:00,49.58,49.58,49.49,49.49,190456.0,44.5112,44.5112,44.4304,44.4304,190456.0
2022-09-13 10:30:00,49.48,49.52,49.37,49.39,123808.0,44.4214,44.4573,44.3227,44.3406,123808.0
2022-09-13 10:35:00,49.38,49.46,49.36,49.39,114136.0,44.3316,44.4035,44.3137,44.3406,114136.0
2022-09-13 10:40:00,49.39,49.47,49.39,49.44,159929.0,44.3406,44.4124,44.3406,44.3855,159929.0
2022-09-13 10:45:00,49.43,49.43,49.31,49.31,94454.0,44.3765,44.3765,44.2688,44.2688,94454.0
2022-09-13 10:50:00,49.31,49.39,49.3,49.38,95411.0,44.2688,44.3406,44.2598,44.3316,95411.0
2022-09-13 10:55:00,49.38,49.54,49.37,49.48,211532.0,44.3316,44.4753,44.3227,44.4214,211532.0
2022-09-13 11:00:00,49.47,49.66,49.47,49.64,104434.0,44.4124,44.583,44.4124,44.5651,104434.0
2022-09-13 11:05:00,49.63,49.64,49.51,49.55,80853.0,44.5561,44.5651,44.4484,44.4843,80853.0
2022-09-13 11:10:00,49.55,49.64,49.47,49.61,104998.0,44.4843,44.5651,44.4124,44.5381,104998.0
2022-09-13 11:15:00,49.6,49.69,49.55,49.63,117180.0,44.5292,44.61,44.4843,44.5561,117180.0
2022-09-13 11:20:00,49.63,49.73,49.61,49.64,149073.0,44.5561,44.6459,44.5381,44.5651,149073.0
2022-09-13 11:25:00,49.63,49.71,49.6,49.7,71810.0,44.5561,44.6279,44.5292,44.6189,71810.0
2022-09-13 11:30:00,49.71,49.75,49.66,49.68,106613.0,44.6279,44.6638,44.583,44.601,106613.0
2022-09-13 11:35:00,49.68,49.75,49.66,49.74,103107.0,44.601,44.6638,44.583,44.6548,103107.0
2022-09-13 11:40:00,49.74,49.75,49.54,49.59,109305.0,44.6548,44.6638,44.4753,44.5202,109305.0
2022-09-13 11:45:00,49.59,49.59,49.49,49.53,88130.0,44.5202,44.5202,44.4304,44.4663,88130.0
2022-09-13 11:50:00,49.53,49.57,49.5,49.55,65809.0,44.4663,44.5022,44.4394,44.4843,65809.0
2022-09-13 11:55:00,49.54,49.62,49.54,49.59,62161.0,44.4753,44.5471,44.4753,44.5202,62161.0
2022-09-13 12:00:00,49.58,49.64,49.55,49.61,57669.0,44.5112,44.5651,44.4843,44.5381,57669.0
2022-09-13 12:05:00,49.61,49.68,49.6,49.64,78801.0,44.5381,44.601,44.5292,44.5651,78801.0
2022-09-13 12:10:00,49.64,49.67,49.58,49.66,80328.0,44.5651,44.592,44.5112,44.583,80328.0
2022-09-13 12:15:00,49.67,49.72,49.65,49.66,75900.0,44.592,44.6369,44.574,44.583,75900.0
2022-09-13 12:20:00,49.65,49.66,49.6,49.61,63492.0,44.574,44.583,44.5292,44.5381,63492.0
2022-09-13 12:25:00,49.59,49.61,49.52,49.55,103870.0,44.5202,44.5381,44.4573,44.4843,103870.0
2022-09-13 12:30:00,49.55,49.57,49.48,49.54,94538.0,44.4843,44.5022,44.4214,44.4753,94538.0
2022-09-13 12:35:00,49.55,49.6,49.54,49.57,54508.0,44.4843,44.5292,44.4753,44.5022,54508.0
2022-09-13 12:40:00,49.56,49.62,49.54,49.58,43358.0,44.4932,44.5471,44.4753,44.5112,43358.0
2022-09-13 12:45:00,49.58,49.61,49.55,49.6,64719.0,44.5112,44.5381,44.4843,44.5292,64719.0
2022-09-13 12:50:00,49.61,49.64,49.59,49.63,78735.0,44.5381,44.5651,44.5202,44.5561,78735.0
2022-09-13 12:55:00,49.64,49.64,49.51,49.52,72518.0,44.5651,44.5651,44.4484,44.4573,72518.0
2022-09-13 13:00:00,49.52,49.61,49.46,49.58,118203.0,44.4573,44.5381,44.4035,44.5112,118203.0
2022-09-13 13:05:00,49.58,49.64,49.54,49.55,85953.0,44.5112,44.5651,44.4753,44.4843,85953.0
2022-09-13 13:10:00,49.55,49.62,49.51,49.6,55680.0,44.4843,44.5471,44.4484,44.5292,55680.0
2022-09-13 13:15:00,49.6,49.68,49.59,49.63,110845.0,44.5292,44.601,44.5202,44.5561,110845.0
2022-09-13 13:20:00,49.62,49.69,49.59,49.67,68208.0,44.5471,44.61,44.5202,44.592,68208.0
2022-09-13 13:25:00,49.67,49.71,49.65,49.71,66105.0,44.592,44.6279,44.574,44.6279,66105.0
2022-09-13 13:30:00,49.71,49.72,49.67,49.69,87478.0,44.6279,44.6369,44.592,44.61,87478.0
2022-09-13 13:35:00,49.7,49.72,49.62,49.65,41213.0,44.6189,44.6369,44.5471,44.574,41213.0
2022-09-13 13:40:00,49.65,49.67,49.55,49.56,84211.0,44.574,44.592,44.4843,44.4932,84211.0
2022-09-13 13:45:00,49.56,49.63,49.54,49.62,87583.0,44.4932,44.5561,44.4753,44.5471,87583.0
2022-09-13 13:50:00,49.62,49.63,49.52,49.53,93121.0,44.5471,44.5561,44.4573,44.4663,93121.0
2022-09-13 13:55:00,49.54,49.59,49.54,49.55,47919.0,44.4753,44.5202,44.4753,44.4843,47919.0
2022-09-13 14:00:00,49.55,49.59,49.52,49.58,72098.0,44.4843,44.5202,44.4573,44.5112,72098.0
2022-09-13 14:05:00,49.58,49.58,49.5,49.5,45569.0,44.5112,44.5112,44.4394,44.4394,45569.0
2022-09-13 14:10:00,49.51,49.57,49.46,49.56,76778.0,44.4484,44.5022,44.4035,44.4932,76778.0
2022-09-13 14:15:00,49.56,49.6,49.54,49.58,51603.0,44.4932,44.5292,44.4753,44.5112,51603.0
2022-09-13 14:20:00,49.58,49.61,49.48,49.5,76951.0,44.5112,44.5381,44.4214,44.4394,76951.0
2022-09-13 14:25:00,49.49,49.51,49.42,49.44,99821.0,44.4304,44.4484,44.3676,44.3855,99821.0
2022-09-13 14:30:00,49.45,49.47,49.41,49.42,81285.0,44.3945,44.4124,44.3586,44.3676,81285.0
2022-09-13 14:35:00,49.42,49.45,49.4,49.41,77699.0,44.3676,44.3945,44.3496,44.3586,77699.0
2022-09-13 14:40:00,49.41,49.44,49.32,49.34,90452.0,44.3586,44.3855,44.2778,44.2957,90452.0
2022-09-13 14:45:00,49.34,49.37,49.27,49.27,161661.0,44.2957,44.3227,44.2329,44.2329,161661.0
2022-09-13 14:50:00,49.27,49.28,48.57,48.84,2034530.0,44.2329,44.2419,43.6045,43.8469,2034530.0
2022-09-13 14:55:00,48.85,49.01,48.73,48.97,621762.0,43.8558,43.9995,43.7481,43.9636,621762.0
2022-09-13 15:00:00,48.97,49.07,48.9,48.93,352156.0,43.9636,44.0533,43.9007,43.9277,352156.0
2022-09-13 15:05:00,48.93,48.97,48.67,48.79,624276.0,43.9277,43.9636,43.6942,43.802,624276.0
2022-09-13 15:10:00,48.79,48.84,48.7,48.82,239356.0,43.802,43.8469,43.7212,43.8289,239356.0
2022-09-13 15:15:00,48.82,48.83,48.74,48.78,329590.0,43.8289,43.8379,43.7571,43.793,329590.0
2022-09-13 15:20:00,48.78,48.9,48.77,48.84,264839.0,43.793,43.9007,43.784,43.8469,264839.0
2022-09-13 15:25:00,48.84,48.85,48.72,48.73,219545.0,43.8469,43.8558,43.7391,43.7481,219545.0
2022-09-13 15:30:00,48.73,48.76,48.64,48.68,304401.0,43.7481,43.775,43.6673,43.7032,304401.0
2022-09-13 15:35:00,48.68,48.77,48.61,48.71,384916.0,43.7032,43.784,43.6404,43.7301,384916.0
2022-09-13 15:40:00,48.71,48.72,48.61,48.71,266638.0,43.7301,43.7391,43.6404,43.7301,266638.0
2022-09-13 15:45:00,48.71,48.76,48.6,48.76,431369.0,43.7301,43.775,43.6314,43.775,431369.0
2022-09-13 15:50:00,48.76,48.93,48.76,48.9,838769.0,43.775,43.9277,43.775,43.9007,838769.0
2022-09-13 15:55:00,48.9,49.08,48.84,48.98,1549221.0,43.9007,44.0623,43.8469,43.9725,1549221.0
2022-09-14 09:30:00,49.13,49.18,48.96,49.09,586701.0,44.1072,44.1521,43.9546,44.0713,586701.0
2022-09-14 09:35:00,49.09,49.51,49.07,49.42,519196.0,44.0713,44.4484,44.0533,44.3676,519196.0
2022-09-14 09:40:00,49.42,49.49,49.23,49.42,344890.0,44.3676,44.4304,44.197,44.3676,344890.0
2022-09-14 09:45:00,49.43,49.43,49.21,49.29,140985.0,44.3765,44.3765,44.179,44.2508,140985.0
2022-09-14 09:50:00,49.27,49.28,49.15,49.21,117379.0,44.2329,44.2419,44.1252,44.179,117379.0
2022-09-14 09:55:00,49.21,49.21,49.06,49.16,113330.0,44.179,44.179,44.0444,44.1341,113330.0
2022-09-14 10:00:00,49.15,49.17,48.84,48.85,225018.0,44.1252,44.1431,43.8469,43.8558,225018.0
2022-09-14 10:05:00,48.85,48.93,48.71,48.79,288697.0,43.8558,43.9277,43.7301,43.802,288697.0
2022-09-14 10:10:00,48.79,48.85,48.64,48.67,148505.0,43.802,43.8558,43.6673,43.6942,148505.0
2022-09-14 10:15:00,48.67,48.7,48.44,48.45,301690.0,43.6942,43.7212,43.4877,43.4967,301690.0
2022-09-14 10:20:00,48.46,48.5,48.34,48.45,227322.0,43.5057,43.5416,43.398,43.4967,227322.0
2022-09-14 10:25:00,48.45,48.49,48.31,48.31,328737.0,43.4967,43.5326,43.371,43.371,328737.0
2022-09-14 10:30:00,48.32,48.59,48.25,48.53,321879.0,43.38,43.6224,43.3172,43.5685,321879.0
2022-09-14 10:35:00,48.53,48.64,48.53,48.54,140700.0,43.5685,43.6673,43.5685,43.5775,140700.0
2022-09-14 10:40:00,48.54,48.62,48.48,48.56,125400.0,43.5775,43.6493,43.5237,43.5955,125400.0
2022-09-14 10:45:00,48.57,48.65,48.53,48.57,116093.0,43.6045,43.6763,43.5685,43.6045,116093.0
2022-09-14 10:50:00,48.57,48.78,48.55,48.76,180212.0,43.6045,43.793,43.5865,43.775,180212.0
2022-09-14 10:55:00,48.76,48.77,48.68,48.75,118477.0,43.775,43.784,43.7032,43.7661,118477.0
2022-09-14 11:00:00,48.74,48.76,48.54,48.58,111017.0,43.7571,43.775,43.5775,43.6134,111017.0
2022-09-14 11:05:00,48.59,48.65,48.52,48.65,162718.0,43.6224,43.6763,43.5596,43.6763,162718.0
2022-09-14 11:10:00,48.66,48.76,48.61,48.64,100588.0,43.6853,43.775,43.6404,43.6673,100588.0
2022-09-14 11:15:00,48.65,48.72,48.63,48.7,99898.0,43.6763,43.7391,43.6583,43.7212,99898.0
2022-09-14 11:20:00,48.69,48.78,48.62,48.72,103198.0,43.7122,43.793,43.6493,43.7391,103198.0
2022-09-14 11:25:00,48.72,48.79,48.68,48.71,160901.0,43.7391,43.802,43.7032,43.7301,160901.0
2022-09-14 11:30:00,48.71,48.79,48.67,48.73,140271.0,43.7301,43.802,43.6942,43.7481,140271.0
2022-09-14 11:35:00,48.72,48.74,48.66,48.71,75028.0,43.7391,43.7571,43.6853,43.7301,75028.0
2022-09-14 11:40:00,48.71,48.84,48.69,48.83,97549.0,43.7301,43.8469,43.7122,43.8379,97549.0
2022-09-14 11:45:00,48.84,48.84,48.68,48.69,67173.0,43.8469,43.8469,43.7032,43.7122,67173.0
2022-09-14 11:50:00,48.69,48.7,48.62,48.7,50695.0,43.7122,43.7212,43.6493,43.7212,50695.0
2022-09-14 11:55:00,48.7,48.7,48.54,48.55,49669.0,43.7212,43.7212,43.5775,43.5865,49669.0
2022-09-14 12:00:00,48.56,48.59,48.49,48.53,108941.0,43.5955,43.6224,43.5326,43.5685,108941.0
2022-09-14 12:05:00,48.52,48.66,48.5,48.65,126509.0,43.5596,43.6853,43.5416,43.6763,126509.0
2022-09-14 12:10:00,48.64,48.79,48.62,48.78,110706.0,43.6673,43.802,43.6493,43.793,110706.0
2022-09-14 12:15:00,48.78,48.79,48.71,48.75,62247.0,43.793,43.802,43.7301,43.7661,62247.0
2022-09-14 12:20:00,48.75,48.78,48.69,48.78,53634.0,43.7661,43.793,43.7122,43.793,53634.0
2022-09-14 12:25:00,48.78,48.78,48.31,48.45,1398133.0,43.793,43.793,43.371,43.4967,1398133.0
2022-09-14 12:30:00,48.45,48.47,47.7,47.89,1546739.0,43.4967,43.5147,42.8234,42.994,1546739.0
2022-09-14 12:35:00,47.89,48.29,47.89,48.29,517445.0,42.994,43.3531,42.994,43.3531,517445.0
2022-09-14 12:40:00,48.28,48.42,48.22,48.39,323180.0,43.3441,43.4698,43.2902,43.4429,323180.0
2022-09-14 12:45:00,48.39,48.42,48.33,48.4,152595.0,43.4429,43.4698,43.389,43.4518,152595.0
2022-09-14 12:50:00,48.4,48.54,48.38,48.54,150960.0,43.4518,43.5775,43.4339,43.5775,150960.0
2022-09-14 12:55:00,48.54,48.54,48.28,48.36,389584.0,43.5775,43.5775,43.3441,43.4159,389584.0
2022-09-14 13:00:00,48.36,48.53,48.36,48.4,194228.0,43.4159,43.5685,43.4159,43.4518,194228.0
2022-09-14 13:05:00,48.4,48.45,48.35,48.39,137738.0,43.4518,43.4967,43.4069,43.4429,137738.0
2022-09-14 13:10:00,48.38,48.47,48.38,48.46,229866.0,43.4339,43.5147,43.4339,43.5057,229866.0
2022-09-14 13:15:00,48.46,48.49,48.28,48.32,276020.0,43.5057,43.5326,43.3441,43.38,276020.0
2022-09-14 13:20:00,48.32,48.34,48.23,48.25,227621.0,43.38,43.398,43.2992,43.3172,227621.0
2022-09-14 13:25:00,48.24,48.32,48.22,48.31,139792.0,43.3082,43.38,43.2902,43.371,139792.0
2022-09-14 13:30:00,48.3,48.32,48.16,48.16,242781.0,43.3621,43.38,43.2364,43.2364,242781.0
2022-09-14 13:35:00,48.16,48.22,48.15,48.16,182696.0,43.2364,43.2902,43.2274,43.2364,182696.0
2022-09-14 13:40:00,48.16,48.26,48.12,48.25,233665.0,43.2364,43.3261,43.2005,43.3172,233665.0
2022-09-14 13:45:00,48.25,48.28,48.05,48.18,476651.0,43.3172,43.3441,43.1376,43.2543,476651.0
2022-09-14 13:50:00,48.17,48.32,48.16,48.31,439990.0,43.2454,43.38,43.2364,43.371,439990.0
2022-09-14 13:55:00,48.31,48.33,48.22,48.23,173616.0,43.371,43.389,43.2902,43.2992,173616.0
2022-09-14 14:00:00,48.23,48.28,48.15,48.17,184471.0,43.2992,43.3441,43.2274,43.2454,184471.0
2022-09-14 14:05:00,48.16,48.29,48.15,48.18,177892.0,43.2364,43.3531,43.2274,43.2543,177892.0
2022-09-14 14:10:00,48.18,48.25,48.14,48.23,158214.0,43.2543,43.3172,43.2184,43.2992,158214.0
2022-09-14 14:15:00,48.23,48.35,48.2,48.35,113486.0,43.2992,43.4069,43.2723,43.4069,113486.0
2022-09-14 14:20:00,48.34,48.38,48.33,48.36,113164.0,43.398,43.4339,43.389,43.4159,113164.0
2022-09-14 14:25:00,48.35,48.36,48.3,48.33,97954.0,43.4069,43.4159,43.3621,43.389,97954.0
2022-09-14 14:30:00,48.32,48.42,48.31,48.4,209223.0,43.38,43.4698,43.371,43.4518,209223.0
2022-09-14 14:35:00,48.39,48.41,48.32,48.36,145042.0,43.4429,43.4608,43.38,43.4159,145042.0
2022-09-14 14:40:00,48.36,48.39,48.28,48.29,140072.0,43.4159,43.4429,43.3441,43.3531,140072.0
2022-09-14 14:45:00,48.29,48.34,48.25,48.33,142038.0,43.3531,43.398,43.3172,43.389,142038.0
2022-09-14 14:50:00,48.33,48.37,48.23,48.25,130555.0,43.389,43.4249,43.2992,43.3172,130555.0
2022-09-14 14:55:00,48.24,48.3,48.22,48.25,159211.0,43.3082,43.3621,43.2902,43.3172,159211.0
2022-09-14 15:00:00,48.26,48.3,48.21,48.23,236505.0,43.3261,43.3621,43.2813,43.2992,236505.0
2022-09-14 15:05:00,48.23,48.29,48.21,48.28,235846.0,43.2992,43.3531,43.2813,43.3441,235846.0
2022-09-14 15:10:00,48.28,48.29,48.11,48.13,237808.0,43.3441,43.3531,43.1915,43.2094,237808.0
2022-09-14 15:15:00,48.11,48.16,48.03,48.15,252483.0,43.1915,43.2364,43.1197,43.2274,252483.0
2022-09-14 15:20:00,48.15,48.21,48.08,48.19,226389.0,43.2274,43.2813,43.1646,43.2633,226389.0
2022-09-14 15:25:00,48.19,48.19,48.09,48.17,163331.0,43.2633,43.2633,43.1735,43.2454,163331.0
2022-09-14 15:30:00,48.16,48.17,48.04,48.16,265766.0,43.2364,43.2454,43.1286,43.2364,265766.0
2022-09-14 15:35:00,48.16,48.19,48.12,48.19,258376.0,43.2364,43.2633,43.2005,43.2633,258376.0
2022-09-14 15:40:00,48.19,48.4,48.16,48.38,414542.0,43.2633,43.4518,43.2364,43.4339,414542.0
2022-09-14 15:45:00,48.37,48.45,48.35,48.39,414788.0,43.4249,43.4967,43.4069,43.4429,414788.0
2022-09-14 15:50:00,48.39,48.5,48.38,48.46,574686.0,43.4429,43.5416,43.4339,43.5057,574686.0
2022-09-14 15:55:00,48.45,48.49,48.36,48.44,1231064.0,43.4967,43.5326,43.4159,43.4877,1231064.0
2022-09-15 09:30:00,48.36,48.5,48.28,48.46,435642.0,43.4159,43.5416,43.3441,43.5057,435642.0
2022-09-15 09:35:00,48.46,48.58,48.39,48.49,193516.0,43.5057,43.6134,43.4429,43.5326,193516.0
2022-09-15 09:40:00,48.49,49.06,48.47,49.04,323164.0,43.5326,44.0444,43.5147,44.0264,323164.0
2022-09-15 09:45:00,49.04,49.09,48.84,49.09,270450.0,44.0264,44.0713,43.8469,44.0713,270450.0
2022-09-15 09:50:00,49.09,49.21,49.03,49.15,209652.0,44.0713,44.179,44.0174,44.1252,209652.0
2022-09-15 09:55:00,49.13,49.19,49.05,49.05,166326.0,44.1072,44.1611,44.0354,44.0354,166326.0
2022-09-15 10:00:00,49.05,49.25,49.04,49.13,184928.0,44.0354,44.2149,44.0264,44.1072,184928.0
2022-09-15 10:05:00,49.13,49.2,49.02,49.03,264243.0,44.1072,44.17,44.0085,44.0174,264243.0
2022-09-15 10:10:00,49.03,49.14,49.01,49.05,137811.0,44.0174,44.1162,43.9995,44.0354,137811.0
2022-09-15 10:15:00,49.04,49.15,49.04,49.06,159562.0,44.0264,44.1252,44.0264,44.0444,159562.0
2022-09-15 10:20:00,49.05,49.12,48.89,48.9,158685.0,44.0354,44.0982,43.8917,43.9007,158685.0
2022-09-15 10:25:00,48.9,48.91,48.7,48.7,198881.0,43.9007,43.9097,43.7212,43.7212,198881.0
2022-09-15 10:30:00,48.7,48.72,48.56,48.68,292487.0,43.7212,43.7391,43.5955,43.7032,292487.0
2022-09-15 10:35:00,48.68,48.79,48.64,48.71,214905.0,43.7032,43.802,43.6673,43.7301,214905.0
2022-09-15 10:40:00,48.71,48.74,48.63,48.68,119342.0,43.7301,43.7571,43.6583,43.7032,119342.0
2022-09-15 10:45:00,48.69,48.71,48.54,48.6,218364.0,43.7122,43.7301,43.5775,43.6314,218364.0
2022-09-15 10:50:00,48.58,48.58,48.43,48.48,227379.0,43.6134,43.6134,43.4788,43.5237,227379.0
2022-09-15 10:55:00,48.49,48.51,48.38,48.44,181915.0,43.5326,43.5506,43.4339,43.4877,181915.0
2022-09-15 11:00:00,48.44,48.58,48.4,48.57,177290.0,43.4877,43.6134,43.4518,43.6045,177290.0
2022-09-15 11:05:00,48.56,48.65,48.5,48.53,134747.0,43.5955,43.6763,43.5416,43.5685,134747.0
2022-09-15 11:10:00,48.53,48.53,48.44,48.52,121058.0,43.5685,43.5685,43.4877,43.5596,121058.0
2022-09-15 11:15:00,48.52,48.65,48.45,48.65,123367.0,43.5596,43.6763,43.4967,43.6763,123367.0
2022-09-15 11:20:00,48.65,48.87,48.64,48.85,158907.0,43.6763,43.8738,43.6673,43.8558,158907.0
2022-09-15 11:25:00,48.85,48.86,48.72,48.74,115232.0,43.8558,43.8648,43.7391,43.7571,115232.0
2022-09-15 11:30:00,48.74,48.75,48.64,48.66,123421.0,43.7571,43.7661,43.6673,43.6853,123421.0
2022-09-15 11:35:00,48.65,48.78,48.64,48.69,94627.0,43.6763,43.793,43.6673,43.7122,94627.0
2022-09-15 11:40:00,48.7,48.81,48.69,48.8,112405.0,43.7212,43.8199,43.7122,43.8109,112405.0
2022-09-15 11:45:00,48.8,48.84,48.77,48.8,126557.0,43.8109,43.8469,43.784,43.8109,126557.0
2022-09-15 11:50:00,48.79,48.8,48.68,48.68,119214.0,43.802,43.8109,43.7032,43.7032,119214.0
2022-09-15 11:55:00,48.67,48.7,48.54,48.64,98033.0,43.6942,43.7212,43.5775,43.6673,98033.0
2022-09-15 12:00:00,48.64,48.67,48.58,48.65,87111.0,43.6673,43.6942,43.6134,43.6763,87111.0
2022-09-15 12:05:00,48.65,48.69,48.59,48.61,85934.0,43.6763,43.7122,43.6224,43.6404,85934.0
2022-09-15 12:10:00,48.61,48.66,48.55,48.58,92592.0,43.6404,43.6853,43.5865,43.6134,92592.0
2022-09-15 12:15:00,48.58,48.74,48.57,48.73,90102.0,43.6134,43.7571,43.6045,43.7481,90102.0
2022-09-15 12:20:00,48.73,48.75,48.67,48.71,70849.0,43.7481,43.7661,43.6942,43.7301,70849.0
2022-09-15 12:25:00,48.71,48.72,48.56,48.57,67424.0,43.7301,43.7391,43.5955,43.6045,67424.0
2022-09-15 12:30:00,48.57,48.71,48.55,48.71,75034.0,43.6045,43.7301,43.5865,43.7301,75034.0
2022-09-15 12:35:00,48.71,48.76,48.69,48.73,72749.0,43.7301,43.775,43.7122,43.7481,72749.0
2022-09-15 12:40:00,48.74,48.75,48.67,48.69,50812.0,43.7571,43.7661,43.6942,43.7122,50812.0
2022-09-15 12:45:00,48.69,48.69,48.63,48.65,55888.0,43.7122,43.7122,43.6583,43.6763,55888.0
2022-09-15 12:50:00,48.65,48.74,48.64,48.67,59482.0,43.6763,43.7571,43.6673,43.6942,59482.0
2022-09-15 12:55:00,48.66,48.84,48.64,48.83,95391.0,43.6853,43.8469,43.6673,43.8379,95391.0
2022-09-15 13:00:00,48.83,49.02,48.82,48.93,160507.0,43.8379,44.0085,43.8289,43.9277,160507.0
2022-09-15 13:05:00,48.92,48.94,48.86,48.91,171482.0,43.9187,43.9366,43.8648,43.9097,171482.0
2022-09-15 13:10:00,48.92,48.95,48.9,48.94,61453.0,43.9187,43.9456,43.9007,43.9366,61453.0
2022-09-15 13:15:00,48.94,49.07,48.89,49.05,189917.0,43.9366,44.0533,43.8917,44.0354,189917.0
2022-09-15 13:20:00,49.05,49.1,49.0,49.07,65568.0,44.0354,44.0803,43.9905,44.0533,65568.0
2022-09-15 13:25:00,49.07,49.13,49.05,49.08,82319.0,44.0533,44.1072,44.0354,44.0623,82319.0
2022-09-15 13:30:00,49.07,49.09,49.0,49.07,126861.0,44.0533,44.0713,43.9905,44.0533,126861.0
2022-09-15 13:35:00,49.06,49.06,48.92,48.98,82619.0,44.0444,44.0444,43.9187,43.9725,82619.0
2022-09-15 13:40:00,48.98,49.0,48.91,48.98,63096.0,43.9725,43.9905,43.9097,43.9725,63096.0
2022-09-15 13:45:00,48.98,48.99,48.9,48.93,118270.0,43.9725,43.9815,43.9007,43.9277,118270.0
2022-09-15 13:50:00,48.92,48.92,48.84,48.9,81711.0,43.9187,43.9187,43.8469,43.9007,81711.0
2022-09-15 13:55:00,48.89,48.92,48.86,48.91,64914.0,43.8917,43.9187,43.8648,43.9097,64914.0
2022-09-15 14:00:00,48.91,48.92,48.74,48.76,97080.0,43.9097,43.9187,43.7571,43.775,97080.0
2022-09-15 14:05:00,48.76,48.82,48.75,48.81,84109.0,43.775,43.8289,43.7661,43.8199,84109.0
2022-09-15 14:10:00,48.82,48.92,48.8,48.9,94140.0,43.8289,43.9187,43.8109,43.9007,94140.0
2022-09-15 14:15:00,48.89,49.01,48.88,48.98,111376.0,43.8917,43.9995,43.8828,43.9725,111376.0
2022-09-15 14:20:00,48.98,49.01,48.94,48.97,148457.0,43.9725,43.9995,43.9366,43.9636,148457.0
2022-09-15 14:25:00,48.97,49.07,48.95,49.03,95339.0,43.9636,44.0533,43.9456,44.0174,95339.0
2022-09-15 14:30:00,49.04,49.11,49.01,49.01,103400.0,44.0264,44.0892,43.9995,43.9995,103400.0
2022-09-15 14:35:00,49.0,49.05,48.94,48.96,110404.0,43.9905,44.0354,43.9366,43.9546,110404.0
2022-09-15 14:40:00,48.96,48.97,48.88,48.93,86916.0,43.9546,43.9636,43.8828,43.9277,86916.0
2022-09-15 14:45:00,48.92,48.92,48.76,48.77,87322.0,43.9187,43.9187,43.775,43.784,87322.0
2022-09-15 14:50:00,48.76,48.87,48.74,48.86,82461.0,43.775,43.8738,43.7571,43.8648,82461.0
2022-09-15 14:55:00,48.86,48.87,48.75,48.81,58625.0,43.8648,43.8738,43.7661,43.8199,58625.0
2022-09-15 15:00:00,48.82,48.82,48.7,48.74,135328.0,43.8289,43.8289,43.7212,43.7571,135328.0
2022-09-15 15:05:00,48.74,48.77,48.68,48.69,103099.0,43.7571,43.784,43.7032,43.7122,103099.0
2022-09-15 15:10:00,48.69,48.69,48.56,48.6,170131.0,43.7122,43.7122,43.5955,43.6314,170131.0
2022-09-15 15:15:00,48.6,48.62,48.48,48.49,164526.0,43.6314,43.6493,43.5237,43.5326,164526.0
2022-09-15 15:20:00,48.5,48.56,48.43,48.55,130527.0,43.5416,43.5955,43.4788,43.5865,130527.0
2022-09-15 15:25:00,48.56,48.58,48.43,48.48,157953.0,43.5955,43.6134,43.4788,43.5237,157953.0
2022-09-15 15:30:00,48.47,48.56,48.42,48.44,212407.0,43.5147,43.5955,43.4698,43.4877,212407.0
2022-09-15 15:35:00,48.43,48.49,48.41,48.46,221681.0,43.4788,43.5326,43.4608,43.5057,221681.0
2022-09-15 15:40:00,48.46,48.51,48.39,48.48,320676.0,43.5057,43.5506,43.4429,43.5237,320676.0
2022-09-15 15:45:00,48.47,48.53,48.38,48.41,404080.0,43.5147,43.5685,43.4339,43.4608,404080.0
2022-09-15 15:50:00,48.42,48.56,48.32,48.43,602928.0,43.4698,43.5955,43.38,43.4788,602928.0
2022-09-15 15:55:00,48.43,48.51,48.38,48.42,1222090.0,43.4788,43.5506,43.4339,43.4698,1222090.0
2022-09-16 09:30:00,47.99,48.07,47.64,47.64,2071516.0,43.0838,43.1556,42.7695,42.7695,2071516.0
2022-09-16 09:35:00,47.65,47.94,47.62,47.86,320985.0,42.7785,43.0389,42.7516,42.967,320985.0
2022-09-16 09:40:00,47.85,47.85,47.57,47.67,281063.0,42.9581,42.9581,42.7067,42.7965,281063.0
2022-09-16 09:45:00,47.68,47.78,47.58,47.78,426949.0,42.8054,42.8952,42.7157,42.8952,426949.0
2022-09-16 09:50:00,47.78,47.9,47.51,47.59,297312.0,42.8952,43.003,42.6528,42.7246,297312.0
2022-09-16 09:55:00,47.58,47.68,47.47,47.56,254386.0,42.7157,42.8054,42.6169,42.6977,254386.0
2022-09-16 10:00:00,47.56,47.75,47.56,47.58,257726.0,42.6977,42.8683,42.6977,42.7157,257726.0
2022-09-16 10:05:00,47.58,47.91,47.56,47.82,160512.0,42.7157,43.0119,42.6977,42.9311,160512.0
2022-09-16 10:10:00,47.81,48.22,47.8,48.1,272317.0,42.9222,43.2902,42.9132,43.1825,272317.0
2022-09-16 10:15:00,48.1,48.18,48.02,48.08,138319.0,43.1825,43.2543,43.1107,43.1646,138319.0
2022-09-16 10:20:00,48.08,48.16,48.04,48.13,152422.0,43.1646,43.2364,43.1286,43.2094,152422.0
2022-09-16 10:25:00,48.13,48.2,48.05,48.13,97283.0,43.2094,43.2723,43.1376,43.2094,97283.0
2022-09-16 10:30:00,48.14,48.24,48.06,48.18,108621.0,43.2184,43.3082,43.1466,43.2543,108621.0
2022-09-16 10:35:00,48.18,48.23,48.05,48.09,138100.0,43.2543,43.2992,43.1376,43.1735,138100.0
2022-09-16 10:40:00,48.09,48.15,48.03,48.04,75445.0,43.1735,43.2274,43.1197,43.1286,75445.0
2022-09-16 10:45:00,48.04,48.09,47.91,47.94,112422.0,43.1286,43.1735,43.0119,43.0389,112422.0
2022-09-16 10:50:00,47.95,48.12,47.94,47.97,153250.0,43.0478,43.2005,43.0389,43.0658,153250.0
2022-09-16 10:55:00,47.96,48.01,47.86,47.87,123310.0,43.0568,43.1017,42.967,42.976,123310.0
2022-09-16 11:00:00,47.87,47.95,47.85,47.91,143564.0,42.976,43.0478,42.9581,43.0119,143564.0
2022-09-16 11:05:00,47.9,48.0,47.89,47.95,158951.0,43.003,43.0927,42.994,43.0478,158951.0
2022-09-16 11:10:00,47.94,47.96,47.88,47.89,144214.0,43.0389,43.0568,42.985,42.994,144214.0
2022-09-16 11:15:00,47.89,48.01,47.81,47.95,119503.0,42.994,43.1017,42.9222,43.0478,119503.0
2022-09-16 11:20:00,47.95,47.96,47.81,47.93,73101.0,43.0478,43.0568,42.9222,43.0299,73101.0
2022-09-16 11:25:00,47.93,47.94,47.83,47.89,105190.0,43.0299,43.0389,42.9401,42.994,105190.0
2022-09-16 11:30:00,47.88,47.98,47.87,47.97,85148.0,42.985,43.0748,42.976,43.0658,85148.0
2022-09-16 11:35:00,47.96,47.98,47.81,47.85,117405.0,43.0568,43.0748,42.9222,42.9581,117405.0
2022-09-16 11:40:00,47.85,47.91,47.81,47.85,102364.0,42.9581,43.0119,42.9222,42.9581,102364.0
2022-09-16 11:45:00,47.85,47.85,47.76,47.82,102427.0,42.9581,42.9581,42.8773,42.9311,102427.0
2022-09-16 11:50:00,47.81,47.96,47.76,47.94,169353.0,42.9222,43.0568,42.8773,43.0389,169353.0
2022-09-16 11:55:00,47.94,47.96,47.9,47.95,72567.0,43.0389,43.0568,43.003,43.0478,72567.0
2022-09-16 12:00:00,47.95,47.95,47.86,47.91,54777.0,43.0478,43.0478,42.967,43.0119,54777.0
2022-09-16 12:05:00,47.91,47.95,47.82,47.83,121951.0,43.0119,43.0478,42.9311,42.9401,121951.0
2022-09-16 12:10:00,47.84,47.89,47.77,47.78,87003.0,42.9491,42.994,42.8862,42.8952,87003.0
2022-09-16 12:15:00,47.78,47.82,47.74,47.8,85388.0,42.8952,42.9311,42.8593,42.9132,85388.0
2022-09-16 12:20:00,47.8,47.8,47.73,47.76,85118.0,42.9132,42.9132,42.8503,42.8773,85118.0
2022-09-16 12:25:00,47.75,47.79,47.71,47.75,50262.0,42.8683,42.9042,42.8324,42.8683,50262.0
2022-09-16 12:30:00,47.74,47.87,47.73,47.76,226727.0,42.8593,42.976,42.8503,42.8773,226727.0
2022-09-16 12:35:00,47.76,47.84,47.74,47.79,79057.0,42.8773,42.9491,42.8593,42.9042,79057.0
2022-09-16 12:40:00,47.78,47.95,47.78,47.91,172454.0,42.8952,43.0478,42.8952,43.0119,172454.0
2022-09-16 12:45:00,47.91,47.95,47.89,47.95,98330.0,43.0119,43.0478,42.994,43.0478,98330.0
2022-09-16 12:50:00,47.95,47.98,47.88,47.93,53301.0,43.0478,43.0748,42.985,43.0299,53301.0
2022-09-16 12:55:00,47.94,47.98,47.91,47.91,87965.0,43.0389,43.0748,43.0119,43.0119,87965.0
2022-09-16 13:00:00,47.92,47.96,47.81,47.81,219982.0,43.0209,43.0568,42.9222,42.9222,219982.0
2022-09-16 13:05:00,47.82,47.85,47.77,47.81,64105.0,42.9311,42.9581,42.8862,42.9222,64105.0
2022-09-16 13:10:00,47.81,47.86,47.77,47.8,62673.0,42.9222,42.967,42.8862,42.9132,62673.0
2022-09-16 13:15:00,47.8,47.83,47.76,47.8,72617.0,42.9132,42.9401,42.8773,42.9132,72617.0
2022-09-16 13:20:00,47.8,47.82,47.75,47.79,49001.0,42.9132,42.9311,42.8683,42.9042,49001.0
2022-09-16 13:25:00,47.8,47.81,47.74,47.78,63537.0,42.9132,42.9222,42.8593,42.8952,63537.0
2022-09-16 13:30:00,47.78,47.91,47.76,47.79,109119.0,42.8952,43.0119,42.8773,42.9042,109119.0
2022-09-16 13:35:00,47.8,47.92,47.8,47.89,102013.0,42.9132,43.0209,42.9132,42.994,102013.0
2022-09-16 13:40:00,47.89,47.89,47.81,47.87,50206.0,42.994,42.994,42.9222,42.976,50206.0
2022-09-16 13:45:00,47.87,47.87,47.77,47.79,42917.0,42.976,42.976,42.8862,42.9042,42917.0
2022-09-16 13:50:00,47.8,47.8,47.75,47.77,65230.0,42.9132,42.9132,42.8683,42.8862,65230.0
2022-09-16 13:55:00,47.77,47.79,47.73,47.75,91514.0,42.8862,42.9042,42.8503,42.8683,91514.0
2022-09-16 14:00:00,47.75,47.77,47.71,47.75,106587.0,42.8683,42.8862,42.8324,42.8683,106587.0
2022-09-16 14:05:00,47.75,47.75,47.67,47.71,89623.0,42.8683,42.8683,42.7965,42.8324,89623.0
2022-09-16 14:10:00,47.71,47.74,47.67,47.72,81723.0,42.8324,42.8593,42.7965,42.8414,81723.0
2022-09-16 14:15:00,47.72,47.73,47.63,47.64,104082.0,42.8414,42.8503,42.7606,42.7695,104082.0
2022-09-16 14:20:00,47.64,47.68,47.58,47.66,78039.0,42.7695,42.8054,42.7157,42.7875,78039.0
2022-09-16 14:25:00,47.66,47.82,47.65,47.77,227284.0,42.7875,42.9311,42.7785,42.8862,227284.0
2022-09-16 14:30:00,47.77,47.78,47.69,47.76,121045.0,42.8862,42.8952,42.8144,42.8773,121045.0
2022-09-16 14:35:00,47.76,47.8,47.69,47.75,91203.0,42.8773,42.9132,42.8144,42.8683,91203.0
2022-09-16 14:40:00,47.75,47.79,47.7,47.73,71954.0,42.8683,42.9042,42.8234,42.8503,71954.0
2022-09-16 14:45:00,47.73,47.86,47.73,47.84,109789.0,42.8503,42.967,42.8503,42.9491,109789.0
2022-09-16 14:50:00,47.83,47.89,47.77,47.87,144670.0,42.9401,42.994,42.8862,42.976,144670.0
2022-09-16 14:55:00,47.87,47.88,47.76,47.83,90760.0,42.976,42.985,42.8773,42.9401,90760.0
2022-09-16 15:00:00,47.82,47.94,47.82,47.93,95658.0,42.9311,43.0389,42.9311,43.0299,95658.0
2022-09-16 15:05:00,47.92,47.97,47.88,47.9,154319.0,43.0209,43.0658,42.985,43.003,154319.0
2022-09-16 15:10:00,47.9,47.9,47.8,47.83,82969.0,43.003,43.003,42.9132,42.9401,82969.0
2022-09-16 15:15:00,47.83,47.88,47.78,47.83,85732.0,42.9401,42.985,42.8952,42.9401,85732.0
2022-09-16 15:20:00,47.83,47.95,47.82,47.89,113995.0,42.9401,43.0478,42.9311,42.994,113995.0
2022-09-16 15:25:00,47.89,47.92,47.8,47.87,109175.0,42.994,43.0209,42.9132,42.976,109175.0
2022-09-16 15:30:00,47.86,47.95,47.78,47.9,178882.0,42.967,43.0478,42.8952,43.003,178882.0
2022-09-16 15:35:00,47.89,48.02,47.86,48.02,192708.0,42.994,43.1107,42.967,43.1107,192708.0
2022-09-16 15:40:00,48.02,48.09,48.01,48.07,185632.0,43.1107,43.1735,43.1017,43.1556,185632.0
2022-09-16 15:45:00,48.07,48.08,47.95,48.03,296318.0,43.1556,43.1646,43.0478,43.1197,296318.0
2022-09-16 15:50:00,48.02,48.2,48.0,48.14,481897.0,43.1107,43.2723,43.0927,43.2184,481897.0
2022-09-16 15:55:00,48.13,48.24,48.09,48.1,1068530.0,43.2094,43.3082,43.1735,43.1825,1068530.0
2022-09-19 09:30:00,47.49,47.94,47.44,47.94,413972.0,42.6349,43.0389,42.59,43.0389,413972.0
2022-09-19 09:35:00,47.94,48.14,47.88,48.03,262412.0,43.0389,43.2184,42.985,43.1197,262412.0
2022-09-19 09:40:00,48.05,48.15,47.96,48.12,211271.0,43.1376,43.2274,43.0568,43.2005,211271.0
2022-09-19 09:45:00,48.12,48.17,47.96,48.0,133824.0,43.2005,43.2454,43.0568,43.0927,133824.0
2022-09-19 09:50:00,48.01,48.18,47.98,48.07,151597.0,43.1017,43.2543,43.0748,43.1556,151597.0
2022-09-19 09:55:00,48.08,48.16,48.04,48.1,114894.0,43.1646,43.2364,43.1286,43.1825,114894.0
2022-09-19 10:00:00,48.1,48.1,47.94,47.96,128058.0,43.1825,43.1825,43.0389,43.0568,128058.0
2022-09-19 10:05:00,47.96,48.18,47.95,48.12,96264.0,43.0568,43.2543,43.0478,43.2005,96264.0
2022-09-19 10:10:00,48.11,48.27,48.07,48.18,165203.0,43.1915,43.3351,43.1556,43.2543,165203.0
2022-09-19 10:15:00,48.17,48.24,48.08,48.09,129553.0,43.2454,43.3082,43.1646,43.1735,129553.0
2022-09-19 10:20:00,48.1,48.21,48.01,48.21,100121.0,43.1825,43.2813,43.1017,43.2813,100121.0
2022-09-19 10:25:00,48.21,48.3,48.19,48.3,127008.0,43.2813,43.3621,43.2633,43.3621,127008.0
2022-09-19 10:30:00,48.3,48.33,48.22,48.27,166108.0,43.3621,43.389,43.2902,43.3351,166108.0
2022-09-19 10:35:00,48.27,48.37,48.27,48.34,132363.0,43.3351,43.4249,43.3351,43.398,132363.0
2022-09-19 10:40:00,48.35,48.43,48.34,48.34,125447.0,43.4069,43.4788,43.398,43.398,125447.0
2022-09-19 10:45:00,48.34,48.44,48.34,48.42,91577.0,43.398,43.4877,43.398,43.4698,91577.0
2022-09-19 10:50:00,48.41,48.42,48.28,48.29,73000.0,43.4608,43.4698,43.3441,43.3531,73000.0
2022-09-19 10:55:00,48.29,48.35,48.27,48.34,64603.0,43.3531,43.4069,43.3351,43.398,64603.0
2022-09-19 11:00:00,48.33,48.48,48.32,48.38,155051.0,43.389,43.5237,43.38,43.4339,155051.0
2022-09-19 11:05:00,48.37,48.42,48.36,48.42,129250.0,43.4249,43.4698,43.4159,43.4698,129250.0
2022-09-19 11:10:00,48.42,48.44,48.27,48.28,71957.0,43.4698,43.4877,43.3351,43.3441,71957.0
2022-09-19 11:15:00,48.27,48.34,48.23,48.26,69501.0,43.3351,43.398,43.2992,43.3261,69501.0
2022-09-19 11:20:00,48.26,48.3,48.14,48.16,160162.0,43.3261,43.3621,43.2184,43.2364,160162.0
2022-09-19 11:25:00,48.16,48.19,48.07,48.07,80207.0,43.2364,43.2633,43.1556,43.1556,80207.0
2022-09-19 11:30:00,48.07,48.1,47.97,48.01,108298.0,43.1556,43.1825,43.0658,43.1017,108298.0
2022-09-19 11:35:00,48.01,48.05,47.98,48.01,74988.0,43.1017,43.1376,43.0748,43.1017,74988.0
2022-09-19 11:40:00,48.0,48.07,47.99,48.0,97705.0,43.0927,43.1556,43.0838,43.0927,97705.0
2022-09-19 11:45:00,48.01,48.08,48.0,48.05,101851.0,43.1017,43.1646,43.0927,43.1376,101851.0
2022-09-19 11:50:00,48.05,48.11,48.03,48.07,47355.0,43.1376,43.1915,43.1197,43.1556,47355.0
2022-09-19 11:55:00,48.07,48.07,47.95,47.96,77085.0,43.1556,43.1556,43.0478,43.0568,77085.0
2022-09-19 12:00:00,47.96,48.03,47.95,47.97,81632.0,43.0568,43.1197,43.0478,43.0658,81632.0
2022-09-19 12:05:00,47.96,48.0,47.87,47.96,117997.0,43.0568,43.0927,42.976,43.0568,117997.0
2022-09-19 12:10:00,47.95,48.05,47.95,48.01,63121.0,43.0478,43.1376,43.0478,43.1017,63121.0
2022-09-19 12:15:00,48.01,48.03,47.94,47.95,61845.0,43.1017,43.1197,43.0389,43.0478,61845.0
2022-09-19 12:20:00,47.95,48.0,47.9,47.97,59260.0,43.0478,43.0927,43.003,43.0658,59260.0
2022-09-19 12:25:00,47.96,47.97,47.84,47.91,106540.0,43.0568,43.0658,42.9491,43.0119,106540.0
2022-09-19 12:30:00,47.91,47.98,47.89,47.97,103933.0,43.0119,43.0748,42.994,43.0658,103933.0
2022-09-19 12:35:00,47.97,48.03,47.95,47.99,83863.0,43.0658,43.1197,43.0478,43.0838,83863.0
2022-09-19 12:40:00,47.99,48.03,47.93,48.01,51793.0,43.0838,43.1197,43.0299,43.1017,51793.0
2022-09-19 12:45:00,48.02,48.03,47.99,48.01,41092.0,43.1107,43.1197,43.0838,43.1017,41092.0
2022-09-19 12:50:00,48.02,48.1,48.01,48.09,60623.0,43.1107,43.1825,43.1017,43.1735,60623.0
2022-09-19 12:55:00,48.1,48.14,48.07,48.13,68956.0,43.1825,43.2184,43.1556,43.2094,68956.0
2022-09-19 13:00:00,48.13,48.15,48.08,48.09,75726.0,43.2094,43.2274,43.1646,43.1735,75726.0
2022-09-19 13:05:00,48.09,48.11,48.04,48.07,46187.0,43.1735,43.1915,43.1286,43.1556,46187.0
2022-09-19 13:10:00,48.08,48.09,48.0,48.03,40956.0,43.1646,43.1735,43.0927,43.1197,40956.0
2022-09-19 13:15:00,48.02,48.06,47.98,48.05,49850.0,43.1107,43.1466,43.0748,43.1376,49850.0
2022-09-19 13:20:00,48.07,48.13,48.04,48.09,180476.0,43.1556,43.2094,43.1286,43.1735,180476.0
2022-09-19 13:25:00,48.09,48.12,48.06,48.11,105205.0,43.1735,43.2005,43.1466,43.1915,105205.0
2022-09-19 13:30:00,48.11,48.12,48.01,48.01,100835.0,43.1915,43.2005,43.1017,43.1017,100835.0
2022-09-19 13:35:00,48.02,48.04,47.94,47.96,166964.0,43.1107,43.1286,43.0389,43.0568,166964.0
2022-09-19 13:40:00,47.96,48.01,47.95,47.97,68302.0,43.0568,43.1017,43.0478,43.0658,68302.0
2022-09-19 13:45:00,47.96,48.02,47.93,47.94,64539.0,43.0568,43.1107,43.0299,43.0389,64539.0
2022-09-19 13:50:00,47.93,47.94,47.85,47.87,123425.0,43.0299,43.0389,42.9581,42.976,123425.0
2022-09-19 13:55:00,47.88,47.91,47.84,47.87,87491.0,42.985,43.0119,42.9491,42.976,87491.0
2022-09-19 14:00:00,47.88,47.9,47.81,47.82,135931.0,42.985,43.003,42.9222,42.9311,135931.0
2022-09-19 14:05:00,47.82,47.85,47.79,47.82,129113.0,42.9311,42.9581,42.9042,42.9311,129113.0
2022-09-19 14:10:00,47.82,47.83,47.76,47.77,107999.0,42.9311,42.9401,42.8773,42.8862,107999.0
2022-09-19 14:15:00,47.76,47.86,47.75,47.82,124012.0,42.8773,42.967,42.8683,42.9311,124012.0
2022-09-19 14:20:00,47.83,47.86,47.76,47.78,88142.0,42.9401,42.967,42.8773,42.8952,88142.0
2022-09-19 14:25:00,47.78,47.83,47.77,47.8,69550.0,42.8952,42.9401,42.8862,42.9132,69550.0
2022-09-19 14:30:00,47.81,47.85,47.78,47.82,102828.0,42.9222,42.9581,42.8952,42.9311,102828.0
2022-09-19 14:35:00,47.82,47.89,47.8,47.88,116354.0,42.9311,42.994,42.9132,42.985,116354.0
2022-09-19 14:40:00,47.88,47.88,47.82,47.82,93714.0,42.985,42.985,42.9311,42.9311,93714.0
2022-09-19 14:45:00,47.82,47.83,47.79,47.83,78088.0,42.9311,42.9401,42.9042,42.9401,78088.0
2022-09-19 14:50:00,47.82,47.89,47.81,47.84,87002.0,42.9311,42.994,42.9222,42.9491,87002.0
2022-09-19 14:55:00,47.85,47.89,47.84,47.86,72450.0,42.9581,42.994,42.9491,42.967,72450.0
2022-09-19 15:00:00,47.86,48.0,47.85,47.98,210676.0,42.967,43.0927,42.9581,43.0748,210676.0
2022-09-19 15:05:00,47.99,48.02,47.95,47.96,170928.0,43.0838,43.1107,43.0478,43.0568,170928.0
2022-09-19 15:10:00,47.96,48.1,47.94,48.03,317910.0,43.0568,43.1825,43.0389,43.1197,317910.0
2022-09-19 15:15:00,48.04,48.1,48.02,48.05,163614.0,43.1286,43.1825,43.1107,43.1376,163614.0
2022-09-19 15:20:00,48.05,48.11,48.02,48.09,146556.0,43.1376,43.1915,43.1107,43.1735,146556.0
2022-09-19 15:25:00,48.09,48.2,48.09,48.16,157286.0,43.1735,43.2723,43.1735,43.2364,157286.0
2022-09-19 15:30:00,48.16,48.23,48.16,48.21,178656.0,43.2364,43.2992,43.2364,43.2813,178656.0
2022-09-19 15:35:00,48.2,48.29,48.19,48.27,170051.0,43.2723,43.3531,43.2633,43.3351,170051.0
2022-09-19 15:40:00,48.28,48.33,48.23,48.25,219734.0,43.3441,43.389,43.2992,43.3172,219734.0
2022-09-19 15:45:00,48.24,48.28,48.19,48.21,280335.0,43.3082,43.3441,43.2633,43.2813,280335.0
2022-09-19 15:50:00,48.21,48.24,48.16,48.24,372640.0,43.2813,43.3082,43.2364,43.3082,372640.0
2022-09-19 15:55:00,48.24,48.26,48.16,48.26,716210.0,43.3082,43.3261,43.2364,43.3261,716210.0
2022-09-20 09:30:00,47.82,47.9,47.64,47.82,455764.0,42.9311,43.003,42.7695,42.9311,455764.0
2022-09-20 09:35:00,47.82,47.94,47.72,47.9,177144.0,42.9311,43.0389,42.8414,43.003,177144.0
2022-09-20 09:40:00,47.9,47.97,47.79,47.94,137751.0,43.003,43.0658,42.9042,43.0389,137751.0
2022-09-20 09:45:00,47.95,47.97,47.75,47.78,182349.0,43.0478,43.0658,42.8683,42.8952,182349.0
2022-09-20 09:50:00,47.77,47.78,47.66,47.73,147059.0,42.8862,42.8952,42.7875,42.8503,147059.0
2022-09-20 09:55:00,47.73,47.81,47.66,47.73,131491.0,42.8503,42.9222,42.7875,42.8503,131491.0
2022-09-20 10:00:00,47.74,47.74,47.62,47.63,140604.0,42.8593,42.8593,42.7516,42.7606,140604.0
2022-09-20 10:05:00,47.62,47.77,47.62,47.75,193679.0,42.7516,42.8862,42.7516,42.8683,193679.0
2022-09-20 10:10:00,47.75,47.83,47.72,47.77,220118.0,42.8683,42.9401,42.8414,42.8862,220118.0
2022-09-20 10:15:00,47.79,47.8,47.67,47.7,289927.0,42.9042,42.9132,42.7965,42.8234,289927.0
2022-09-20 10:20:00,47.68,47.74,47.6,47.64,135019.0,42.8054,42.8593,42.7336,42.7695,135019.0
2022-09-20 10:25:00,47.64,47.71,47.59,47.66,98237.0,42.7695,42.8324,42.7246,42.7875,98237.0
2022-09-20 10:30:00,47.66,47.67,47.51,47.54,148403.0,42.7875,42.7965,42.6528,42.6798,148403.0
2022-09-20 10:35:00,47.54,47.56,47.41,47.48,202146.0,42.6798,42.6977,42.563,42.6259,202146.0
2022-09-20 10:40:00,47.48,47.64,47.47,47.63,97574.0,42.6259,42.7695,42.6169,42.7606,97574.0
2022-09-20 10:45:00,47.62,47.62,47.45,47.55,102426.0,42.7516,42.7516,42.599,42.6887,102426.0
2022-09-20 10:50:00,47.54,47.64,47.51,47.54,186097.0,42.6798,42.7695,42.6528,42.6798,186097.0
2022-09-20 10:55:00,47.53,47.55,47.5,47.54,103791.0,42.6708,42.6887,42.6438,42.6798,103791.0
2022-09-20 11:00:00,47.53,47.55,47.35,47.43,167539.0,42.6708,42.6887,42.5092,42.581,167539.0
2022-09-20 11:05:00,47.43,47.57,47.42,47.54,148904.0,42.581,42.7067,42.572,42.6798,148904.0
2022-09-20 11:10:00,47.54,47.61,47.52,47.54,183159.0,42.6798,42.7426,42.6618,42.6798,183159.0
2022-09-20 11:15:00,47.54,47.55,47.42,47.44,153670.0,42.6798,42.6887,42.572,42.59,153670.0
2022-09-20 11:20:00,47.43,47.47,47.4,47.43,136514.0,42.581,42.6169,42.5541,42.581,136514.0
2022-09-20 11:25:00,47.43,47.5,47.4,47.5,90737.0,42.581,42.6438,42.5541,42.6438,90737.0
2022-09-20 11:30:00,47.49,47.54,47.38,47.45,134629.0,42.6349,42.6798,42.5361,42.599,134629.0
2022-09-20 11:35:00,47.45,47.48,47.4,47.46,150295.0,42.599,42.6259,42.5541,42.6079,150295.0
2022-09-20 11:40:00,47.46,47.54,47.42,47.52,99001.0,42.6079,42.6798,42.572,42.6618,99001.0
2022-09-20 11:45:00,47.52,47.57,47.5,47.55,96399.0,42.6618,42.7067,42.6438,42.6887,96399.0
2022-09-20 11:50:00,47.55,47.65,47.5,47.61,76839.0,42.6887,42.7785,42.6438,42.7426,76839.0
2022-09-20 11:55:00,47.61,47.64,47.58,47.61,85398.0,42.7426,42.7695,42.7157,42.7426,85398.0
2022-09-20 12:00:00,47.61,47.68,47.6,47.66,58142.0,42.7426,42.8054,42.7336,42.7875,58142.0
2022-09-20 12:05:00,47.66,47.69,47.61,47.64,68599.0,42.7875,42.8144,42.7426,42.7695,68599.0
2022-09-20 12:10:00,47.63,47.66,47.59,47.63,97578.0,42.7606,42.7875,42.7246,42.7606,97578.0
2022-09-20 12:15:00,47.62,47.65,47.53,47.55,84288.0,42.7516,42.7785,42.6708,42.6887,84288.0
2022-09-20 12:20:00,47.56,47.57,47.5,47.52,72749.0,42.6977,42.7067,42.6438,42.6618,72749.0
2022-09-20 12:25:00,47.51,47.52,47.42,47.42,71410.0,42.6528,42.6618,42.572,42.572,71410.0
2022-09-20 12:30:00,47.42,47.46,47.35,47.4,121356.0,42.572,42.6079,42.5092,42.5541,121356.0
2022-09-20 12:35:00,47.4,47.43,47.38,47.39,54716.0,42.5541,42.581,42.5361,42.5451,54716.0
2022-09-20 12:40:00,47.39,47.43,47.37,47.38,77262.0,42.5451,42.581,42.5271,42.5361,77262.0
2022-09-20 12:45:00,47.38,47.4,47.35,47.37,81937.0,42.5361,42.5541,42.5092,42.5271,81937.0
2022-09-20 12:50:00,47.37,47.37,47.31,47.37,125803.0,42.5271,42.5271,42.4733,42.5271,125803.0
2022-09-20 12:55:00,47.36,47.39,47.32,47.36,92310.0,42.5182,42.5451,42.4823,42.5182,92310.0
2022-09-20 13:00:00,47.36,47.39,47.31,47.32,77185.0,42.5182,42.5451,42.4733,42.4823,77185.0
2022-09-20 13:05:00,47.31,47.32,47.22,47.28,186753.0,42.4733,42.4823,42.3925,42.4463,186753.0
2022-09-20 13:10:00,47.28,47.28,47.2,47.22,71149.0,42.4463,42.4463,42.3745,42.3925,71149.0
2022-09-20 13:15:00,47.22,47.22,47.12,47.13,128785.0,42.3925,42.3925,42.3027,42.3117,128785.0
2022-09-20 13:20:00,47.13,47.23,47.11,47.21,65157.0,42.3117,42.4015,42.2937,42.3835,65157.0
2022-09-20 13:25:00,47.21,47.22,47.05,47.06,131532.0,42.3835,42.3925,42.2399,42.2488,131532.0
2022-09-20 13:30:00,47.05,47.09,46.98,47.06,257814.0,42.2399,42.2758,42.177,42.2488,257814.0
2022-09-20 13:35:00,47.05,47.14,47.05,47.13,112601.0,42.2399,42.3207,42.2399,42.3117,112601.0
2022-09-20 13:40:00,47.13,47.17,47.06,47.1,157771.0,42.3117,42.3476,42.2488,42.2847,157771.0
2022-09-20 13:45:00,47.1,47.13,46.96,46.97,129620.0,42.2847,42.3117,42.1591,42.168,129620.0
2022-09-20 13:50:00,46.96,46.98,46.89,46.96,167144.0,42.1591,42.177,42.0962,42.1591,167144.0
2022-09-20 13:55:00,46.96,46.97,46.86,46.9,191637.0,42.1591,42.168,42.0693,42.1052,191637.0
2022-09-20 14:00:00,46.89,47.0,46.89,47.0,142883.0,42.0962,42.195,42.0962,42.195,142883.0
2022-09-20 14:05:00,47.01,47.07,46.98,47.05,184938.0,42.2039,42.2578,42.177,42.2399,184938.0
2022-09-20 14:10:00,47.05,47.09,46.98,47.09,135157.0,42.2399,42.2758,42.177,42.2758,135157.0
2022-09-20 14:15:00,47.08,47.09,46.93,47.03,243352.0,42.2668,42.2758,42.1321,42.2219,243352.0
2022-09-20 14:20:00,47.03,47.18,46.99,47.16,159018.0,42.2219,42.3566,42.186,42.3386,159018.0
2022-09-20 14:25:00,47.15,47.16,47.07,47.08,116608.0,42.3296,42.3386,42.2578,42.2668,116608.0
2022-09-20 14:30:00,47.08,47.08,46.94,46.97,92871.0,42.2668,42.2668,42.1411,42.168,92871.0
2022-09-20 14:35:00,46.97,47.03,46.96,46.99,73908.0,42.168,42.2219,42.1591,42.186,73908.0
2022-09-20 14:40:00,46.98,47.01,46.89,46.96,132283.0,42.177,42.2039,42.0962,42.1591,132283.0
2022-09-20 14:45:00,46.96,47.15,46.93,47.12,208127.0,42.1591,42.3296,42.1321,42.3027,208127.0
2022-09-20 14:50:00,47.11,47.14,47.02,47.04,52146.0,42.2937,42.3207,42.2129,42.2309,52146.0
2022-09-20 14:55:00,47.04,47.13,47.01,47.07,66931.0,42.2309,42.3117,42.2039,42.2578,66931.0
2022-09-20 15:00:00,47.08,47.14,47.06,47.07,99609.0,42.2668,42.3207,42.2488,42.2578,99609.0
2022-09-20 15:05:00,47.07,47.09,47.01,47.04,126273.0,42.2578,42.2758,42.2039,42.2309,126273.0
2022-09-20 15:10:00,47.05,47.17,47.04,47.16,125999.0,42.2399,42.3476,42.2309,42.3386,125999.0
2022-09-20 15:15:00,47.15,47.21,47.11,47.2,126444.0,42.3296,42.3835,42.2937,42.3745,126444.0
2022-09-20 15:20:00,47.19,47.28,47.16,47.26,202161.0,42.3655,42.4463,42.3386,42.4284,202161.0
2022-09-20 15:25:00,47.26,47.33,47.24,47.29,117727.0,42.4284,42.4912,42.4104,42.4553,117727.0
2022-09-20 15:30:00,47.28,47.32,47.19,47.32,136861.0,42.4463,42.4823,42.3655,42.4823,136861.0
2022-09-20 15:35:00,47.31,47.38,47.29,47.36,201914.0,42.4733,42.5361,42.4553,42.5182,201914.0
2022-09-20 15:40:00,47.36,47.42,47.31,47.42,128967.0,42.5182,42.572,42.4733,42.572,128967.0
2022-09-20 15:45:00,47.41,47.48,47.36,47.41,348495.0,42.563,42.6259,42.5182,42.563,348495.0
2022-09-20 15:50:00,47.4,47.45,47.35,47.43,403706.0,42.5541,42.599,42.5092,42.581,403706.0
2022-09-20 15:55:00,47.42,47.42,47.18,47.25,721465.0,42.572,42.572,42.3566,42.4194,721465.0
2022-09-21 09:30:00,47.25,47.55,47.01,47.14,417291.0,42.4194,42.6887,42.2039,42.3207,417291.0
2022-09-21 09:35:00,47.13,47.18,46.94,47.05,169662.0,42.3117,42.3566,42.1411,42.2399,169662.0
2022-09-21 09:40:00,47.06,47.06,46.74,46.82,257268.0,42.2488,42.2488,41.9615,42.0334,257268.0
2022-09-21 09:45:00,46.8,46.95,46.71,46.88,156474.0,42.0154,42.1501,41.9346,42.0872,156474.0
2022-09-21 09:50:00,46.86,46.95,46.83,46.86,234482.0,42.0693,42.1501,42.0423,42.0693,234482.0
2022-09-21 09:55:00,46.86,46.87,46.76,46.82,112346.0,42.0693,42.0783,41.9795,42.0334,112346.0
2022-09-21 10:00:00,46.84,46.9,46.79,46.84,157008.0,42.0513,42.1052,42.0064,42.0513,157008.0
2022-09-21 10:05:00,46.84,46.93,46.77,46.89,107939.0,42.0513,42.1321,41.9885,42.0962,107939.0
2022-09-21 10:10:00,46.89,46.91,46.82,46.91,97189.0,42.0962,42.1142,42.0334,42.1142,97189.0
2022-09-21 10:15:00,46.91,46.99,46.88,46.99,116940.0,42.1142,42.186,42.0872,42.186,116940.0
2022-09-21 10:20:00,46.99,47.07,46.97,47.02,215422.0,42.186,42.2578,42.168,42.2129,215422.0
2022-09-21 10:25:00,47.03,47.19,47.01,47.18,162549.0,42.2219,42.3655,42.2039,42.3566,162549.0
2022-09-21 10:30:00,47.19,47.22,47.13,47.17,111363.0,42.3655,42.3925,42.3117,42.3476,111363.0
2022-09-21 10:35:00,47.16,47.24,47.16,47.24,140445.0,42.3386,42.4104,42.3386,42.4104,140445.0
2022-09-21 10:40:00,47.23,47.28,47.12,47.16,176672.0,42.4015,42.4463,42.3027,42.3386,176672.0
2022-09-21 10:45:00,47.16,47.21,47.08,47.13,120186.0,42.3386,42.3835,42.2668,42.3117,120186.0
2022-09-21 10:50:00,47.13,47.18,47.08,47.17,94773.0,42.3117,42.3566,42.2668,42.3476,94773.0
2022-09-21 10:55:00,47.18,47.26,47.16,47.26,84984.0,42.3566,42.4284,42.3386,42.4284,84984.0
2022-09-21 11:00:00,47.26,47.33,47.25,47.28,89905.0,42.4284,42.4912,42.4194,42.4463,89905.0
2022-09-21 11:05:00,47.28,47.32,47.21,47.25,62594.0,42.4463,42.4823,42.3835,42.4194,62594.0
2022-09-21 11:10:00,47.24,47.38,47.23,47.38,131257.0,42.4104,42.5361,42.4015,42.5361,131257.0
2022-09-21 11:15:00,47.38,47.39,47.25,47.26,65301.0,42.5361,42.5451,42.4194,42.4284,65301.0
2022-09-21 11:20:00,47.27,47.34,47.26,47.31,72029.0,42.4374,42.5002,42.4284,42.4733,72029.0
2022-09-21 11:25:00,47.31,47.32,47.22,47.23,109663.0,42.4733,42.4823,42.3925,42.4015,109663.0
2022-09-21 11:30:00,47.24,47.24,47.18,47.21,80654.0,42.4104,42.4104,42.3566,42.3835,80654.0
2022-09-21 11:35:00,47.21,47.27,47.2,47.26,77012.0,42.3835,42.4374,42.3745,42.4284,77012.0
2022-09-21 11:40:00,47.26,47.32,47.25,47.31,48725.0,42.4284,42.4823,42.4194,42.4733,48725.0
2022-09-21 11:45:00,47.32,47.34,47.23,47.23,41169.0,42.4823,42.5002,42.4015,42.4015,41169.0
2022-09-21 11:50:00,47.24,47.26,47.18,47.25,54045.0,42.4104,42.4284,42.3566,42.4194,54045.0
2022-09-21 11:55:00,47.25,47.28,47.22,47.27,60381.0,42.4194,42.4463,42.3925,42.4374,60381.0
2022-09-21 12:00:00,47.27,47.28,47.19,47.2,66685.0,42.4374,42.4463,42.3655,42.3745,66685.0
2022-09-21 12:05:00,47.2,47.29,47.19,47.26,62321.0,42.3745,42.4553,42.3655,42.4284,62321.0
2022-09-21 12:10:00,47.25,47.28,47.21,47.21,53273.0,42.4194,42.4463,42.3835,42.3835,53273.0
2022-09-21 12:15:00,47.21,47.25,47.17,47.24,65181.0,42.3835,42.4194,42.3476,42.4104,65181.0
2022-09-21 12:20:00,47.23,47.25,47.2,47.23,39041.0,42.4015,42.4194,42.3745,42.4015,39041.0
2022-09-21 12:25:00,47.23,47.27,47.2,47.24,50962.0,42.4015,42.4374,42.3745,42.4104,50962.0
2022-09-21 12:30:00,47.25,47.33,47.22,47.33,107696.0,42.4194,42.4912,42.3925,42.4912,107696.0
2022-09-21 12:35:00,47.33,47.33,47.27,47.32,124735.0,42.4912,42.4912,42.4374,42.4823,124735.0
2022-09-21 12:40:00,47.32,47.34,47.27,47.27,44691.0,42.4823,42.5002,42.4374,42.4374,44691.0
2022-09-21 12:45:00,47.28,47.32,47.26,47.3,83642.0,42.4463,42.4823,42.4284,42.4643,83642.0
2022-09-21 12:50:00,47.3,47.31,47.25,47.26,60727.0,42.4643,42.4733,42.4194,42.4284,60727.0
2022-09-21 12:55:00,47.26,47.26,47.21,47.23,64959.0,42.4284,42.4284,42.3835,42.4015,64959.0
2022-09-21 13:00:00,47.22,47.27,47.22,47.26,25768.0,42.3925,42.4374,42.3925,42.4284,25768.0
2022-09-21 13:05:00,47.26,47.29,47.24,47.26,26552.0,42.4284,42.4553,42.4104,42.4284,26552.0
2022-09-21 13:10:00,47.25,47.28,47.2,47.27,71341.0,42.4194,42.4463,42.3745,42.4374,71341.0
2022-09-21 13:15:00,47.27,47.3,47.23,47.3,68051.0,42.4374,42.4643,42.4015,42.4643,68051.0
2022-09-21 13:20:00,47.3,47.32,47.26,47.32,72137.0,42.4643,42.4823,42.4284,42.4823,72137.0
2022-09-21 13:25:00,47.32,47.38,47.3,47.37,35856.0,42.4823,42.5361,42.4643,42.5271,35856.0
2022-09-21 13:30:00,47.37,47.39,47.34,47.36,41784.0,42.5271,42.5451,42.5002,42.5182,41784.0
2022-09-21 13:35:00,47.36,47.39,47.32,47.34,74306.0,42.5182,42.5451,42.4823,42.5002,74306.0
2022-09-21 13:40:00,47.35,47.39,47.33,47.36,43743.0,42.5092,42.5451,42.4912,42.5182,43743.0
2022-09-21 13:45:00,47.36,47.42,47.34,47.39,54825.0,42.5182,42.572,42.5002,42.5451,54825.0
2022-09-21 13:50:00,47.39,47.4,47.36,47.38,62087.0,42.5451,42.5541,42.5182,42.5361,62087.0
2022-09-21 13:55:00,47.38,47.52,47.37,47.48,80525.0,42.5361,42.6618,42.5271,42.6259,80525.0
2022-09-21 14:00:00,47.51,47.51,46.76,46.76,343365.0,42.6528,42.6528,41.9795,41.9795,343365.0
2022-09-21 14:05:00,46.78,47.13,46.74,47.01,201305.0,41.9975,42.3117,41.9615,42.2039,201305.0
2022-09-21 14:10:00,47.01,47.04,46.73,46.76,195362.0,42.2039,42.2309,41.9526,41.9795,195362.0
2022-09-21 14:15:00,46.75,46.88,46.67,46.76,400139.0,41.9705,42.0872,41.8987,41.9795,400139.0
2022-09-21 14:20:00,46.75,46.91,46.73,46.89,154021.0,41.9705,42.1142,41.9526,42.0962,154021.0
2022-09-21 14:25:00,46.89,47.0,46.81,46.85,174608.0,42.0962,42.195,42.0244,42.0603,174608.0
2022-09-21 14:30:00,46.82,47.25,46.73,47.18,409244.0,42.0334,42.4194,41.9526,42.3566,409244.0
2022-09-21 14:35:00,47.18,47.34,46.98,47.11,408681.0,42.3566,42.5002,42.177,42.2937,408681.0
2022-09-21 14:40:00,47.1,47.63,47.02,47.57,268096.0,42.2847,42.7606,42.2129,42.7067,268096.0
2022-09-21 14:45:00,47.59,47.73,47.22,47.35,245879.0,42.7246,42.8503,42.3925,42.5092,245879.0
2022-09-21 14:50:00,47.36,47.52,47.18,47.47,257591.0,42.5182,42.6618,42.3566,42.6169,257591.0
2022-09-21 14:55:00,47.48,47.54,47.3,47.42,209284.0,42.6259,42.6798,42.4643,42.572,209284.0
2022-09-21 15:00:00,47.44,47.51,47.28,47.35,177013.0,42.59,42.6528,42.4463,42.5092,177013.0
2022-09-21 15:05:00,47.36,47.44,47.19,47.21,136380.0,42.5182,42.59,42.3655,42.3835,136380.0
2022-09-21 15:10:00,47.21,47.24,46.79,47.23,288939.0,42.3835,42.4104,42.0064,42.4015,288939.0
2022-09-21 15:15:00,47.23,47.34,47.13,47.15,146142.0,42.4015,42.5002,42.3117,42.3296,146142.0
2022-09-21 15:20:00,47.14,47.14,46.98,47.05,128783.0,42.3207,42.3207,42.177,42.2399,128783.0
2022-09-21 15:25:00,47.05,47.06,46.78,46.8,260777.0,42.2399,42.2488,41.9975,42.0154,260777.0
2022-09-21 15:30:00,46.8,46.91,46.66,46.9,330339.0,42.0154,42.1142,41.8897,42.1052,330339.0
2022-09-21 15:35:00,46.9,46.9,46.63,46.68,279358.0,42.1052,42.1052,41.8628,41.9077,279358.0
2022-09-21 15:40:00,46.66,46.72,46.55,46.55,256276.0,41.8897,41.9436,41.791,41.791,256276.0
2022-09-21 15:45:00,46.55,46.58,46.43,46.47,657195.0,41.791,41.8179,41.6832,41.7191,657195.0
2022-09-21 15:50:00,46.47,46.59,46.45,46.51,818882.0,41.7191,41.8269,41.7012,41.7551,818882.0
2022-09-21 15:55:00,46.5,46.51,46.32,46.33,973994.0,41.7461,41.7551,41.5845,41.5935,973994.0
2022-09-22 09:30:00,46.61,46.87,46.39,46.48,455397.0,41.8448,42.0783,41.6473,41.7281,455397.0
2022-09-22 09:35:00,46.46,46.48,46.16,46.21,192721.0,41.7102,41.7281,41.4408,41.4857,192721.0
2022-09-22 09:40:00,46.22,46.23,46.01,46.17,191968.0,41.4947,41.5037,41.3062,41.4498,191968.0
2022-09-22 09:45:00,46.16,46.22,46.01,46.06,251723.0,41.4408,41.4947,41.3062,41.3511,251723.0
2022-09-22 09:50:00,46.05,46.13,45.95,46.07,355252.0,41.3421,41.4139,41.2523,41.36,355252.0
2022-09-22 09:55:00,46.07,46.14,45.91,45.96,169057.0,41.36,41.4229,41.2164,41.2613,169057.0
2022-09-22 10:00:00,45.96,46.07,45.9,46.05,411289.0,41.2613,41.36,41.2074,41.3421,411289.0
2022-09-22 10:05:00,46.05,46.18,46.03,46.05,192625.0,41.3421,41.4588,41.3241,41.3421,192625.0
2022-09-22 10:10:00,46.05,46.38,46.0,46.37,236815.0,41.3421,41.6384,41.2972,41.6294,236815.0
2022-09-22 10:15:00,46.37,46.47,46.23,46.24,288917.0,41.6294,41.7191,41.5037,41.5127,288917.0
2022-09-22 10:20:00,46.24,46.28,46.04,46.09,131490.0,41.5127,41.5486,41.3331,41.378,131490.0
2022-09-22 10:25:00,46.08,46.3,46.04,46.26,167460.0,41.369,41.5665,41.3331,41.5306,167460.0
2022-09-22 10:30:00,46.26,46.34,46.13,46.16,114134.0,41.5306,41.6024,41.4139,41.4408,114134.0
2022-09-22 10:35:00,46.15,46.2,46.1,46.14,114003.0,41.4319,41.4768,41.387,41.4229,114003.0
2022-09-22 10:40:00,46.14,46.15,46.01,46.03,208763.0,41.4229,41.4319,41.3062,41.3241,208763.0
2022-09-22 10:45:00,46.03,46.12,46.02,46.09,176041.0,41.3241,41.4049,41.3152,41.378,176041.0
2022-09-22 10:50:00,46.08,46.14,46.01,46.03,125477.0,41.369,41.4229,41.3062,41.3241,125477.0
2022-09-22 10:55:00,46.01,46.08,45.92,45.94,303123.0,41.3062,41.369,41.2254,41.2433,303123.0
2022-09-22 11:00:00,45.93,45.93,45.81,45.83,218640.0,41.2344,41.2344,41.1266,41.1446,218640.0
2022-09-22 11:05:00,45.82,45.92,45.74,45.88,377095.0,41.1356,41.2254,41.0638,41.1895,377095.0
2022-09-22 11:10:00,45.88,45.9,45.68,45.69,246044.0,41.1895,41.2074,41.0099,41.0189,246044.0
2022-09-22 11:15:00,45.69,45.77,45.65,45.69,159149.0,41.0189,41.0907,40.983,41.0189,159149.0
2022-09-22 11:20:00,45.68,45.76,45.64,45.72,94803.0,41.0099,41.0817,40.974,41.0458,94803.0
2022-09-22 11:25:00,45.72,45.81,45.7,45.8,129111.0,41.0458,41.1266,41.0279,41.1176,129111.0
2022-09-22 11:30:00,45.8,45.93,45.77,45.85,149168.0,41.1176,41.2344,41.0907,41.1625,149168.0
2022-09-22 11:35:00,45.85,45.92,45.82,45.88,123064.0,41.1625,41.2254,41.1356,41.1895,123064.0
2022-09-22 11:40:00,45.87,45.89,45.74,45.78,126087.0,41.1805,41.1984,41.0638,41.0997,126087.0
2022-09-22 11:45:00,45.77,45.9,45.72,45.86,163536.0,41.0907,41.2074,41.0458,41.1715,163536.0
2022-09-22 11:50:00,45.85,45.85,45.71,45.75,61937.0,41.1625,41.1625,41.0368,41.0728,61937.0
2022-09-22 11:55:00,45.74,45.74,45.62,45.66,191647.0,41.0638,41.0638,40.956,40.992,191647.0
2022-09-22 12:00:00,45.64,45.72,45.62,45.66,116133.0,40.974,41.0458,40.956,40.992,116133.0
2022-09-22 12:05:00,45.66,45.66,45.6,45.64,85561.0,40.992,40.992,40.9381,40.974,85561.0
2022-09-22 12:10:00,45.64,45.65,45.55,45.58,87141.0,40.974,40.983,40.8932,40.9201,87141.0
2022-09-22 12:15:00,45.57,45.65,45.54,45.62,148512.0,40.9112,40.983,40.8842,40.956,148512.0
2022-09-22 12:20:00,45.62,45.8,45.59,45.78,151116.0,40.956,41.1176,40.9291,41.0997,151116.0
2022-09-22 12:25:00,45.79,45.79,45.62,45.64,124628.0,41.1087,41.1087,40.956,40.974,124628.0
2022-09-22 12:30:00,45.65,45.65,45.55,45.55,92456.0,40.983,40.983,40.8932,40.8932,92456.0
2022-09-22 12:35:00,45.55,45.62,45.52,45.62,128167.0,40.8932,40.956,40.8663,40.956,128167.0
2022-09-22 12:40:00,45.62,45.65,45.57,45.62,81666.0,40.956,40.983,40.9112,40.956,81666.0
2022-09-22 12:45:00,45.62,45.68,45.58,45.6,102403.0,40.956,41.0099,40.9201,40.9381,102403.0
2022-09-22 12:50:00,45.59,45.72,45.57,45.66,111254.0,40.9291,41.0458,40.9112,40.992,111254.0
2022-09-22 12:55:00,45.66,45.76,45.64,45.68,79813.0,40.992,41.0817,40.974,41.0099,79813.0
2022-09-22 13:00:00,45.67,45.77,45.67,45.7,107231.0,41.0009,41.0907,41.0009,41.0279,107231.0
2022-09-22 13:05:00,45.7,45.75,45.64,45.65,66903.0,41.0279,41.0728,40.974,40.983,66903.0
2022-09-22 13:10:00,45.65,45.67,45.59,45.59,65384.0,40.983,41.0009,40.9291,40.9291,65384.0
2022-09-22 13:15:00,45.58,45.6,45.52,45.57,113421.0,40.9201,40.9381,40.8663,40.9112,113421.0
2022-09-22 13:20:00,45.57,45.6,45.54,45.55,69804.0,40.9112,40.9381,40.8842,40.8932,69804.0
2022-09-22 13:25:00,45.55,45.71,45.55,45.7,90890.0,40.8932,41.0368,40.8932,41.0279,90890.0
2022-09-22 13:30:00,45.7,45.76,45.69,45.76,121809.0,41.0279,41.0817,41.0189,41.0817,121809.0
2022-09-22 13:35:00,45.75,45.78,45.7,45.72,106337.0,41.0728,41.0997,41.0279,41.0458,106337.0
2022-09-22 13:40:00,45.72,45.74,45.62,45.63,105425.0,41.0458,41.0638,40.956,40.965,105425.0
2022-09-22 13:45:00,45.62,45.69,45.58,45.69,105655.0,40.956,41.0189,40.9201,41.0189,105655.0
2022-09-22 13:50:00,45.68,45.75,45.67,45.71,87675.0,41.0099,41.0728,41.0009,41.0368,87675.0
2022-09-22 13:55:00,45.69,45.72,45.65,45.66,100813.0,41.0189,41.0458,40.983,40.992,100813.0
2022-09-22 14:00:00,45.66,45.69,45.6,45.62,121943.0,40.992,41.0189,40.9381,40.956,121943.0
2022-09-22 14:05:00,45.63,45.66,45.54,45.56,105120.0,40.965,40.992,40.8842,40.9022,105120.0
2022-09-22 14:10:00,45.56,45.6,45.51,45.53,95765.0,40.9022,40.9381,40.8573,40.8753,95765.0
2022-09-22 14:15:00,45.53,45.57,45.51,45.54,89817.0,40.8753,40.9112,40.8573,40.8842,89817.0
2022-09-22 14:20:00,45.54,45.55,45.49,45.52,155774.0,40.8842,40.8932,40.8393,40.8663,155774.0
2022-09-22 14:25:00,45.52,45.59,45.49,45.55,137151.0,40.8663,40.9291,40.8393,40.8932,137151.0
2022-09-22 14:30:00,45.55,45.66,45.52,45.66,128106.0,40.8932,40.992,40.8663,40.992,128106.0
2022-09-22 14:35:00,45.66,45.69,45.61,45.66,181278.0,40.992,41.0189,40.9471,40.992,181278.0
2022-09-22 14:40:00,45.66,45.69,45.59,45.62,125003.0,40.992,41.0189,40.9291,40.956,125003.0
2022-09-22 14:45:00,45.62,45.62,45.51,45.55,145907.0,40.956,40.956,40.8573,40.8932,145907.0
2022-09-22 14:50:00,45.55,45.73,45.54,45.68,282601.0,40.8932,41.0548,40.8842,41.0099,282601.0
2022-09-22 14:55:00,45.69,45.69,45.62,45.64,67574.0,41.0189,41.0189,40.956,40.974,67574.0
2022-09-22 15:00:00,45.65,45.72,45.62,45.66,169827.0,40.983,41.0458,40.956,40.992,169827.0
2022-09-22 15:05:00,45.67,45.72,45.64,45.7,160693.0,41.0009,41.0458,40.974,41.0279,160693.0
2022-09-22 15:10:00,45.7,45.82,45.69,45.8,186983.0,41.0279,41.1356,41.0189,41.1176,186983.0
2022-09-22 15:15:00,45.79,45.79,45.69,45.72,156633.0,41.1087,41.1087,41.0189,41.0458,156633.0
2022-09-22 15:20:00,45.73,45.74,45.63,45.68,199995.0,41.0548,41.0638,40.965,41.0099,199995.0
2022-09-22 15:25:00,45.67,45.74,45.62,45.72,153364.0,41.0009,41.0638,40.956,41.0458,153364.0
2022-09-22 15:30:00,45.73,45.77,45.68,45.73,172953.0,41.0548,41.0907,41.0099,41.0548,172953.0
2022-09-22 15:35:00,45.73,45.78,45.7,45.74,140775.0,41.0548,41.0997,41.0279,41.0638,140775.0
2022-09-22 15:40:00,45.74,45.79,45.7,45.71,198267.0,41.0638,41.1087,41.0279,41.0368,198267.0
2022-09-22 15:45:00,45.72,45.92,45.71,45.92,315639.0,41.0458,41.2254,41.0368,41.2254,315639.0
2022-09-22 15:50:00,45.92,45.93,45.74,45.76,611834.0,41.2254,41.2344,41.0638,41.0817,611834.0
2022-09-22 15:55:00,45.77,45.78,45.51,45.54,1424201.0,41.0907,41.0997,40.8573,40.8842,1424201.0
2022-09-23 09:30:00,44.98,45.11,44.77,44.83,642839.0,40.3815,40.4982,40.1929,40.2468,642839.0
2022-09-23 09:35:00,44.83,44.83,44.65,44.66,417506.0,40.2468,40.2468,40.0852,40.0942,417506.0
2022-09-23 09:40:00,44.65,44.73,44.58,44.71,288063.0,40.0852,40.157,40.0224,40.1391,288063.0
2022-09-23 09:45:00,44.7,44.94,44.61,44.75,344799.0,40.1301,40.3456,40.0493,40.175,344799.0
2022-09-23 09:50:00,44.75,44.75,44.43,44.48,654239.0,40.175,40.175,39.8877,39.9326,654239.0
2022-09-23 09:55:00,44.46,44.48,44.3,44.32,306128.0,39.9146,39.9326,39.771,39.789,306128.0
2022-09-23 10:00:00,44.32,44.41,44.24,44.32,361957.0,39.789,39.8698,39.7171,39.789,361957.0
2022-09-23 10:05:00,44.32,44.39,44.27,44.34,242746.0,39.789,39.8518,39.7441,39.8069,242746.0
2022-09-23 10:10:00,44.34,44.4,44.26,44.27,252854.0,39.8069,39.8608,39.7351,39.7441,252854.0
2022-09-23 10:15:00,44.27,44.31,44.17,44.19,346351.0,39.7441,39.78,39.6543,39.6722,346351.0
2022-09-23 10:20:00,44.19,44.2,44.02,44.02,283373.0,39.6722,39.6812,39.5196,39.5196,283373.0
2022-09-23 10:25:00,44.03,44.13,43.96,44.13,974726.0,39.5286,39.6184,39.4658,39.6184,974726.0
2022-09-23 10:30:00,44.13,44.13,43.89,43.9,405318.0,39.6184,39.6184,39.4029,39.4119,405318.0
2022-09-23 10:35:00,43.9,43.94,43.79,43.84,647798.0,39.4119,39.4478,39.3131,39.358,647798.0
2022-09-23 10:40:00,43.83,43.89,43.77,43.78,319280.0,39.349,39.4029,39.2952,39.3042,319280.0
2022-09-23 10:45:00,43.77,43.99,43.77,43.96,492113.0,39.2952,39.4927,39.2952,39.4658,492113.0
2022-09-23 10:50:00,43.95,44.09,43.94,43.98,469481.0,39.4568,39.5825,39.4478,39.4837,469481.0
2022-09-23 10:55:00,43.98,44.03,43.88,43.89,195361.0,39.4837,39.5286,39.3939,39.4029,195361.0
2022-09-23 11:00:00,43.9,43.92,43.84,43.89,230989.0,39.4119,39.4298,39.358,39.4029,230989.0
2022-09-23 11:05:00,43.89,43.94,43.81,43.87,308960.0,39.4029,39.4478,39.3311,39.385,308960.0
2022-09-23 11:10:00,43.87,43.89,43.8,43.82,220883.0,39.385,39.4029,39.3221,39.3401,220883.0
2022-09-23 11:15:00,43.82,43.93,43.81,43.91,306568.0,39.3401,39.4388,39.3311,39.4209,306568.0
2022-09-23 11:20:00,43.91,44.05,43.85,44.01,168301.0,39.4209,39.5466,39.367,39.5106,168301.0
2022-09-23 11:25:00,44.01,44.05,43.95,44.04,318838.0,39.5106,39.5466,39.4568,39.5376,318838.0
2022-09-23 11:30:00,44.05,44.1,44.02,44.05,193039.0,39.5466,39.5914,39.5196,39.5466,193039.0
2022-09-23 11:35:00,44.05,44.06,43.91,43.93,170518.0,39.5466,39.5555,39.4209,39.4388,170518.0
2022-09-23 11:40:00,43.93,43.93,43.79,43.8,304347.0,39.4388,39.4388,39.3131,39.3221,304347.0
2022-09-23 11:45:00,43.79,43.79,43.65,43.69,411230.0,39.3131,39.3131,39.1875,39.2234,411230.0
2022-09-23 11:50:00,43.68,43.78,43.66,43.73,469376.0,39.2144,39.3042,39.1964,39.2593,469376.0
2022-09-23 11:55:00,43.73,43.76,43.71,43.73,156597.0,39.2593,39.2862,39.2413,39.2593,156597.0
2022-09-23 12:00:00,43.72,43.73,43.67,43.72,139980.0,39.2503,39.2593,39.2054,39.2503,139980.0
2022-09-23 12:05:00,43.72,43.76,43.65,43.7,180636.0,39.2503,39.2862,39.1875,39.2323,180636.0
2022-09-23 12:10:00,43.69,43.7,43.58,43.6,199480.0,39.2234,39.2323,39.1246,39.1426,199480.0
2022-09-23 12:15:00,43.59,43.61,43.57,43.59,271610.0,39.1336,39.1515,39.1156,39.1336,271610.0
2022-09-23 12:20:00,43.59,43.6,43.5,43.54,409859.0,39.1336,39.1426,39.0528,39.0887,409859.0
2022-09-23 12:25:00,43.54,43.57,43.45,43.45,211190.0,39.0887,39.1156,39.0079,39.0079,211190.0
2022-09-23 12:30:00,43.46,43.47,43.32,43.32,248100.0,39.0169,39.0259,38.8912,38.8912,248100.0
2022-09-23 12:35:00,43.33,43.48,43.31,43.44,401201.0,38.9002,39.0348,38.8822,38.9989,401201.0
2022-09-23 12:40:00,43.45,43.49,43.37,43.39,184927.0,39.0079,39.0438,38.9361,38.954,184927.0
2022-09-23 12:45:00,43.38,43.54,43.35,43.51,235868.0,38.9451,39.0887,38.9181,39.0618,235868.0
2022-09-23 12:50:00,43.51,43.71,43.49,43.71,415993.0,39.0618,39.2413,39.0438,39.2413,415993.0
2022-09-23 12:55:00,43.71,43.76,43.61,43.73,232003.0,39.2413,39.2862,39.1515,39.2593,232003.0
2022-09-23 13:00:00,43.73,43.79,43.67,43.72,185620.0,39.2593,39.3131,39.2054,39.2503,185620.0
2022-09-23 13:05:00,43.72,43.74,43.61,43.64,117773.0,39.2503,39.2683,39.1515,39.1785,117773.0
2022-09-23 13:10:00,43.63,43.67,43.59,43.63,161579.0,39.1695,39.2054,39.1336,39.1695,161579.0
2022-09-23 13:15:00,43.63,43.71,43.62,43.67,117123.0,39.1695,39.2413,39.1605,39.2054,117123.0
2022-09-23 13:20:00,43.67,43.68,43.56,43.57,151108.0,39.2054,39.2144,39.1067,39.1156,151108.0
2022-09-23 13:25:00,43.56,43.57,43.48,43.51,272627.0,39.1067,39.1156,39.0348,39.0618,272627.0
2022-09-23 13:30:00,43.51,43.56,43.47,43.54,142156.0,39.0618,39.1067,39.0259,39.0887,142156.0
2022-09-23 13:35:00,43.54,43.58,43.5,43.51,119411.0,39.0887,39.1246,39.0528,39.0618,119411.0
2022-09-23 13:40:00,43.5,43.51,43.41,43.42,144021.0,39.0528,39.0618,38.972,38.981,144021.0
2022-09-23 13:45:00,43.41,43.45,43.37,43.43,187411.0,38.972,39.0079,38.9361,38.9899,187411.0
2022-09-23 13:50:00,43.42,43.46,43.39,43.44,104937.0,38.981,39.0169,38.954,38.9989,104937.0
2022-09-23 13:55:00,43.44,43.47,43.39,43.43,142411.0,38.9989,39.0259,38.954,38.9899,142411.0
2022-09-23 14:00:00,43.43,43.46,43.37,43.43,161937.0,38.9899,39.0169,38.9361,38.9899,161937.0
2022-09-23 14:05:00,43.43,43.54,43.39,43.41,176093.0,38.9899,39.0887,38.954,38.972,176093.0
2022-09-23 14:10:00,43.41,43.43,43.3,43.34,195700.0,38.972,38.9899,38.8732,38.9091,195700.0
2022-09-23 14:15:00,43.34,43.35,43.3,43.33,157607.0,38.9091,38.9181,38.8732,38.9002,157607.0
2022-09-23 14:20:00,43.33,43.47,43.3,43.43,269833.0,38.9002,39.0259,38.8732,38.9899,269833.0
2022-09-23 14:25:00,43.43,43.47,43.42,43.45,126849.0,38.9899,39.0259,38.981,39.0079,126849.0
2022-09-23 14:30:00,43.45,43.51,43.43,43.5,184764.0,39.0079,39.0618,38.9899,39.0528,184764.0
2022-09-23 14:35:00,43.51,43.52,43.43,43.46,146845.0,39.0618,39.0707,38.9899,39.0169,146845.0
2022-09-23 14:40:00,43.46,43.52,43.41,43.52,275811.0,39.0169,39.0707,38.972,39.0707,275811.0
2022-09-23 14:45:00,43.51,43.58,43.49,43.54,208451.0,39.0618,39.1246,39.0438,39.0887,208451.0
2022-09-23 14:50:00,43.54,43.57,43.48,43.49,147402.0,39.0887,39.1156,39.0348,39.0438,147402.0
2022-09-23 14:55:00,43.48,43.49,43.41,43.46,288423.0,39.0348,39.0438,38.972,39.0169,288423.0
2022-09-23 15:00:00,43.46,43.69,43.45,43.64,320420.0,39.0169,39.2234,39.0079,39.1785,320420.0
2022-09-23 15:05:00,43.65,43.82,43.61,43.77,362755.0,39.1875,39.3401,39.1515,39.2952,362755.0
2022-09-23 15:10:00,43.77,43.8,43.69,43.71,234888.0,39.2952,39.3221,39.2234,39.2413,234888.0
2022-09-23 15:15:00,43.72,43.81,43.71,43.74,225137.0,39.2503,39.3311,39.2413,39.2683,225137.0
2022-09-23 15:20:00,43.74,43.76,43.65,43.68,377615.0,39.2683,39.2862,39.1875,39.2144,377615.0
2022-09-23 15:25:00,43.68,43.77,43.66,43.76,352288.0,39.2144,39.2952,39.1964,39.2862,352288.0
2022-09-23 15:30:00,43.76,43.91,43.75,43.87,495668.0,39.2862,39.4209,39.2772,39.385,495668.0
2022-09-23 15:35:00,43.87,43.95,43.77,43.94,377698.0,39.385,39.4568,39.2952,39.4478,377698.0
2022-09-23 15:40:00,43.95,44.15,43.89,44.13,518008.0,39.4568,39.6363,39.4029,39.6184,518008.0
2022-09-23 15:45:00,44.14,44.22,44.11,44.2,752712.0,39.6274,39.6992,39.6004,39.6812,752712.0
2022-09-23 15:50:00,44.2,44.28,44.11,44.27,997870.0,39.6812,39.753,39.6004,39.7441,997870.0
2022-09-23 15:55:00,44.27,44.33,44.2,44.26,2011966.0,39.7441,39.7979,39.6812,39.7351,2011966.0
2022-09-26 09:30:00,43.69,44.18,43.62,44.12,646752.0,39.2234,39.6633,39.1605,39.6094,646752.0
2022-09-26 09:35:00,44.12,44.15,43.88,43.93,292276.0,39.6094,39.6363,39.3939,39.4388,292276.0
2022-09-26 09:40:00,43.92,44.0,43.55,43.65,310344.0,39.4298,39.5017,39.0977,39.1875,310344.0
2022-09-26 09:45:00,43.64,43.89,43.63,43.8,206919.0,39.1785,39.4029,39.1695,39.3221,206919.0
2022-09-26 09:50:00,43.82,43.88,43.63,43.64,263016.0,39.3401,39.3939,39.1695,39.1785,263016.0
2022-09-26 09:55:00,43.64,43.78,43.55,43.61,292151.0,39.1785,39.3042,39.0977,39.1515,292151.0
2022-09-26 10:00:00,43.63,43.7,43.39,43.49,344034.0,39.1695,39.2323,38.954,39.0438,344034.0
2022-09-26 10:05:00,43.49,43.51,43.32,43.33,272601.0,39.0438,39.0618,38.8912,38.9002,272601.0
2022-09-26 10:10:00,43.32,43.64,43.18,43.63,407192.0,38.8912,39.1785,38.7655,39.1695,407192.0
2022-09-26 10:15:00,43.63,43.8,43.63,43.74,276943.0,39.1695,39.3221,39.1695,39.2683,276943.0
2022-09-26 10:20:00,43.74,43.84,43.72,43.82,237898.0,39.2683,39.358,39.2503,39.3401,237898.0
2022-09-26 10:25:00,43.82,43.89,43.77,43.82,491274.0,39.3401,39.4029,39.2952,39.3401,491274.0
2022-09-26 10:30:00,43.81,43.81,43.55,43.62,148247.0,39.3311,39.3311,39.0977,39.1605,148247.0
2022-09-26 10:35:00,43.62,43.73,43.61,43.69,211491.0,39.1605,39.2593,39.1515,39.2234,211491.0
2022-09-26 10:40:00,43.69,43.71,43.48,43.6,173738.0,39.2234,39.2413,39.0348,39.1426,173738.0
2022-09-26 10:45:00,43.6,43.64,43.41,43.52,175249.0,39.1426,39.1785,38.972,39.0707,175249.0
2022-09-26 10:50:00,43.52,43.55,43.4,43.47,87111.0,39.0707,39.0977,38.963,39.0259,87111.0
2022-09-26 10:55:00,43.47,43.56,43.4,43.52,232383.0,39.0259,39.1067,38.963,39.0707,232383.0
2022-09-26 11:00:00,43.52,43.56,43.42,43.45,139775.0,39.0707,39.1067,38.981,39.0079,139775.0
2022-09-26 11:05:00,43.45,43.45,43.29,43.3,156007.0,39.0079,39.0079,38.8643,38.8732,156007.0
2022-09-26 11:10:00,43.29,43.36,43.26,43.36,161315.0,38.8643,38.9271,38.8373,38.9271,161315.0
2022-09-26 11:15:00,43.35,43.36,43.19,43.2,129970.0,38.9181,38.9271,38.7745,38.7835,129970.0
2022-09-26 11:20:00,43.19,43.24,43.15,43.23,236578.0,38.7745,38.8194,38.7386,38.8104,236578.0
2022-09-26 11:25:00,43.22,43.23,43.11,43.13,199854.0,38.8014,38.8104,38.7027,38.7206,199854.0
2022-09-26 11:30:00,43.12,43.22,43.11,43.13,229355.0,38.7116,38.8014,38.7027,38.7206,229355.0
2022-09-26 11:35:00,43.12,43.2,43.07,43.11,177422.0,38.7116,38.7835,38.6667,38.7027,177422.0
2022-09-26 11:40:00,43.11,43.23,43.03,43.05,187013.0,38.7027,38.8104,38.6308,38.6488,187013.0
2022-09-26 11:45:00,43.03,43.14,43.01,43.12,210726.0,38.6308,38.7296,38.6129,38.7116,210726.0
2022-09-26 11:50:00,43.13,43.13,43.06,43.11,60059.0,38.7206,38.7206,38.6578,38.7027,60059.0
2022-09-26 11:55:00,43.12,43.24,43.11,43.17,157420.0,38.7116,38.8194,38.7027,38.7565,157420.0
2022-09-26 12:00:00,43.15,43.17,43.09,43.12,193636.0,38.7386,38.7565,38.6847,38.7116,193636.0
2022-09-26 12:05:00,43.12,43.15,43.08,43.11,166763.0,38.7116,38.7386,38.6757,38.7027,166763.0
2022-09-26 12:10:00,43.1,43.15,43.08,43.14,210095.0,38.6937,38.7386,38.6757,38.7296,210095.0
2022-09-26 12:15:00,43.13,43.23,43.09,43.2,115090.0,38.7206,38.8104,38.6847,38.7835,115090.0
2022-09-26 12:20:00,43.19,43.2,43.08,43.08,109850.0,38.7745,38.7835,38.6757,38.6757,109850.0
2022-09-26 12:25:00,43.09,43.11,43.04,43.07,224331.0,38.6847,38.7027,38.6398,38.6667,224331.0
2022-09-26 12:30:00,43.05,43.07,42.93,42.94,635889.0,38.6488,38.6667,38.5411,38.55,635889.0
2022-09-26 12:35:00,42.94,43.05,42.88,42.91,242699.0,38.55,38.6488,38.4962,38.5231,242699.0
2022-09-26 12:40:00,42.91,42.94,42.86,42.87,165753.0,38.5231,38.55,38.4782,38.4872,165753.0
2022-09-26 12:45:00,42.88,43.04,42.87,42.98,200049.0,38.4962,38.6398,38.4872,38.5859,200049.0
2022-09-26 12:50:00,42.99,43.07,42.98,43.05,122011.0,38.5949,38.6667,38.5859,38.6488,122011.0
2022-09-26 12:55:00,43.05,43.14,43.05,43.06,150169.0,38.6488,38.7296,38.6488,38.6578,150169.0
2022-09-26 13:00:00,43.06,43.06,42.93,42.94,123844.0,38.6578,38.6578,38.5411,38.55,123844.0
2022-09-26 13:05:00,42.94,42.95,42.86,42.87,120928.0,38.55,38.559,38.4782,38.4872,120928.0
2022-09-26 13:10:00,42.86,42.88,42.72,42.73,193923.0,38.4782,38.4962,38.3525,38.3615,193923.0
2022-09-26 13:15:00,42.73,42.79,42.7,42.71,140642.0,38.3615,38.4154,38.3346,38.3436,140642.0
2022-09-26 13:20:00,42.7,42.74,42.6,42.64,178286.0,38.3346,38.3705,38.2448,38.2807,178286.0
2022-09-26 13:25:00,42.64,42.68,42.57,42.67,197942.0,38.2807,38.3166,38.2179,38.3076,197942.0
2022-09-26 13:30:00,42.67,42.8,42.66,42.72,265338.0,38.3076,38.4244,38.2987,38.3525,265338.0
2022-09-26 13:35:00,42.72,42.83,42.72,42.77,156267.0,38.3525,38.4513,38.3525,38.3974,156267.0
2022-09-26 13:40:00,42.77,42.8,42.7,42.71,146520.0,38.3974,38.4244,38.3346,38.3436,146520.0
2022-09-26 13:45:00,42.71,42.84,42.71,42.77,174588.0,38.3436,38.4603,38.3436,38.3974,174588.0
2022-09-26 13:50:00,42.77,42.87,42.75,42.8,157919.0,38.3974,38.4872,38.3795,38.4244,157919.0
2022-09-26 13:55:00,42.8,42.8,42.65,42.68,112620.0,38.4244,38.4244,38.2897,38.3166,112620.0
2022-09-26 14:00:00,42.68,42.89,42.66,42.88,209493.0,38.3166,38.5052,38.2987,38.4962,209493.0
2022-09-26 14:05:00,42.87,42.93,42.83,42.9,99580.0,38.4872,38.5411,38.4513,38.5141,99580.0
2022-09-26 14:10:00,42.9,42.95,42.87,42.88,161731.0,38.5141,38.559,38.4872,38.4962,161731.0
2022-09-26 14:15:00,42.88,42.89,42.82,42.86,63508.0,38.4962,38.5052,38.4423,38.4782,63508.0
2022-09-26 14:20:00,42.85,42.88,42.8,42.83,65454.0,38.4692,38.4962,38.4244,38.4513,65454.0
2022-09-26 14:25:00,42.82,42.84,42.68,42.68,134081.0,38.4423,38.4603,38.3166,38.3166,134081.0
2022-09-26 14:30:00,42.67,42.79,42.66,42.75,154390.0,38.3076,38.4154,38.2987,38.3795,154390.0
2022-09-26 14:35:00,42.75,42.78,42.67,42.73,111131.0,38.3795,38.4064,38.3076,38.3615,111131.0
2022-09-26 14:40:00,42.74,42.84,42.73,42.83,120031.0,38.3705,38.4603,38.3615,38.4513,120031.0
2022-09-26 14:45:00,42.82,43.05,42.81,43.01,313548.0,38.4423,38.6488,38.4333,38.6129,313548.0
2022-09-26 14:50:00,43.01,43.06,42.93,43.04,196441.0,38.6129,38.6578,38.5411,38.6398,196441.0
2022-09-26 14:55:00,43.05,43.08,42.99,43.02,178456.0,38.6488,38.6757,38.5949,38.6219,178456.0
2022-09-26 15:00:00,43.02,43.09,42.98,43.05,196758.0,38.6219,38.6847,38.5859,38.6488,196758.0
2022-09-26 15:05:00,43.05,43.13,43.0,43.13,221061.0,38.6488,38.7206,38.6039,38.7206,221061.0
2022-09-26 15:10:00,43.12,43.18,43.08,43.14,177326.0,38.7116,38.7655,38.6757,38.7296,177326.0
2022-09-26 15:15:00,43.14,43.19,43.03,43.14,311788.0,38.7296,38.7745,38.6308,38.7296,311788.0
2022-09-26 15:20:00,43.14,43.16,43.04,43.09,255718.0,38.7296,38.7475,38.6398,38.6847,255718.0
2022-09-26 15:25:00,43.09,43.13,43.04,43.09,197635.0,38.6847,38.7206,38.6398,38.6847,197635.0
2022-09-26 15:30:00,43.09,43.09,42.99,43.02,249960.0,38.6847,38.6847,38.5949,38.6219,249960.0
2022-09-26 15:35:00,43.02,43.1,42.98,43.03,227528.0,38.6219,38.6937,38.5859,38.6308,227528.0
2022-09-26 15:40:00,43.02,43.12,43.01,43.12,300016.0,38.6219,38.7116,38.6129,38.7116,300016.0
2022-09-26 15:45:00,43.12,43.24,43.09,43.23,423823.0,38.7116,38.8194,38.6847,38.8104,423823.0
2022-09-26 15:50:00,43.22,43.32,43.14,43.21,741529.0,38.8014,38.8912,38.7296,38.7924,741529.0
2022-09-26 15:55:00,43.2,43.21,43.0,43.03,1398331.0,38.7835,38.7924,38.6039,38.6308,1398331.0
2022-09-27 09:30:00,43.23,43.39,43.01,43.33,483452.0,38.8104,38.954,38.6129,38.9002,483452.0
2022-09-27 09:35:00,43.34,43.36,43.23,43.35,182975.0,38.9091,38.9271,38.8104,38.9181,182975.0
2022-09-27 09:40:00,43.36,43.38,43.12,43.16,296814.0,38.9271,38.9451,38.7116,38.7475,296814.0
2022-09-27 09:45:00,43.15,43.15,42.95,42.98,388143.0,38.7386,38.7386,38.559,38.5859,388143.0
2022-09-27 09:50:00,42.98,43.22,42.94,43.17,486625.0,38.5859,38.8014,38.55,38.7565,486625.0
2022-09-27 09:55:00,43.18,43.2,43.07,43.12,535922.0,38.7655,38.7835,38.6667,38.7116,535922.0
2022-09-27 10:00:00,43.13,43.15,42.95,42.98,557459.0,38.7206,38.7386,38.559,38.5859,557459.0
2022-09-27 10:05:00,42.98,43.1,42.81,42.85,149420.0,38.5859,38.6937,38.4333,38.4692,149420.0
2022-09-27 10:10:00,42.85,43.0,42.83,42.97,201038.0,38.4692,38.6039,38.4513,38.577,201038.0
2022-09-27 10:15:00,42.97,43.03,42.9,42.94,147440.0,38.577,38.6308,38.5141,38.55,147440.0
2022-09-27 10:20:00,42.95,43.1,42.91,43.04,205590.0,38.559,38.6937,38.5231,38.6398,205590.0
2022-09-27 10:25:00,43.04,43.19,42.93,42.93,164421.0,38.6398,38.7745,38.5411,38.5411,164421.0
2022-09-27 10:30:00,42.94,43.14,42.93,43.08,152079.0,38.55,38.7296,38.5411,38.6757,152079.0
2022-09-27 10:35:00,43.07,43.17,43.01,43.04,117438.0,38.6667,38.7565,38.6129,38.6398,117438.0
2022-09-27 10:40:00,43.04,43.15,43.0,43.12,186993.0,38.6398,38.7386,38.6039,38.7116,186993.0
2022-09-27 10:45:00,43.11,43.13,43.03,43.05,126174.0,38.7027,38.7206,38.6308,38.6488,126174.0
2022-09-27 10:50:00,43.04,43.09,42.98,43.0,118539.0,38.6398,38.6847,38.5859,38.6039,118539.0
2022-09-27 10:55:00,43.0,43.09,42.98,43.07,97362.0,38.6039,38.6847,38.5859,38.6667,97362.0
2022-09-27 11:00:00,43.07,43.13,43.0,43.02,82208.0,38.6667,38.7206,38.6039,38.6219,82208.0
2022-09-27 11:05:00,43.01,43.12,42.99,43.12,103556.0,38.6129,38.7116,38.5949,38.7116,103556.0
2022-09-27 11:10:00,43.11,43.14,42.93,42.96,155608.0,38.7027,38.7296,38.5411,38.568,155608.0
2022-09-27 11:15:00,42.96,42.98,42.77,42.8,235470.0,38.568,38.5859,38.3974,38.4244,235470.0
2022-09-27 11:20:00,42.79,42.85,42.71,42.76,225346.0,38.4154,38.4692,38.3436,38.3884,225346.0
2022-09-27 11:25:00,42.77,42.81,42.64,42.68,332820.0,38.3974,38.4333,38.2807,38.3166,332820.0
2022-09-27 11:30:00,42.69,42.76,42.67,42.75,160191.0,38.3256,38.3884,38.3076,38.3795,160191.0
2022-09-27 11:35:00,42.75,42.78,42.69,42.75,174949.0,38.3795,38.4064,38.3256,38.3795,174949.0
2022-09-27 11:40:00,42.75,42.77,42.68,42.7,79460.0,38.3795,38.3974,38.3166,38.3346,79460.0
2022-09-27 11:45:00,42.7,42.73,42.61,42.64,110433.0,38.3346,38.3615,38.2538,38.2807,110433.0
2022-09-27 11:50:00,42.65,42.69,42.51,42.51,282507.0,38.2897,38.3256,38.164,38.164,282507.0
2022-09-27 11:55:00,42.52,42.57,42.47,42.48,276651.0,38.173,38.2179,38.1281,38.1371,276651.0
2022-09-27 12:00:00,42.47,42.49,42.36,42.47,158528.0,38.1281,38.146,38.0293,38.1281,158528.0
2022-09-27 12:05:00,42.47,42.47,42.35,42.37,188314.0,38.1281,38.1281,38.0204,38.0383,188314.0
2022-09-27 12:10:00,42.36,42.37,42.21,42.3,226472.0,38.0293,38.0383,37.8947,37.9755,226472.0
2022-09-27 12:15:00,42.3,42.3,42.09,42.09,227514.0,37.9755,37.9755,37.7869,37.7869,227514.0
2022-09-27 12:20:00,42.09,42.2,42.07,42.19,245292.0,37.7869,37.8857,37.769,37.8767,245292.0
2022-09-27 12:25:00,42.19,42.31,42.18,42.25,231691.0,37.8767,37.9844,37.8677,37.9306,231691.0
2022-09-27 12:30:00,42.25,42.34,42.23,42.33,209082.0,37.9306,38.0114,37.9126,38.0024,209082.0
2022-09-27 12:35:00,42.33,42.35,42.22,42.25,141043.0,38.0024,38.0204,37.9036,37.9306,141043.0
2022-09-27 12:40:00,42.24,42.28,42.19,42.24,168023.0,37.9216,37.9575,37.8767,37.9216,168023.0
2022-09-27 12:45:00,42.23,42.31,42.21,42.3,229863.0,37.9126,37.9844,37.8947,37.9755,229863.0
2022-09-27 12:50:00,42.29,42.42,42.22,42.41,182649.0,37.9665,38.0832,37.9036,38.0742,182649.0
2022-09-27 12:55:00,42.42,42.44,42.37,42.42,150866.0,38.0832,38.1012,38.0383,38.0832,150866.0
2022-09-27 13:00:00,42.41,42.41,42.24,42.26,360781.0,38.0742,38.0742,37.9216,37.9396,360781.0
2022-09-27 13:05:00,42.26,42.39,42.24,42.32,419114.0,37.9396,38.0563,37.9216,37.9934,419114.0
2022-09-27 13:10:00,42.34,42.34,42.24,42.31,120131.0,38.0114,38.0114,37.9216,37.9844,120131.0
2022-09-27 13:15:00,42.32,42.36,42.26,42.33,138410.0,37.9934,38.0293,37.9396,38.0024,138410.0
2022-09-27 13:20:00,42.33,42.34,42.26,42.26,84078.0,38.0024,38.0114,37.9396,37.9396,84078.0
2022-09-27 13:25:00,42.25,42.31,42.21,42.26,121438.0,37.9306,37.9844,37.8947,37.9396,121438.0
2022-09-27 13:30:00,42.26,42.41,42.24,42.39,114353.0,37.9396,38.0742,37.9216,38.0563,114353.0
2022-09-27 13:35:00,42.39,42.42,42.33,42.35,98342.0,38.0563,38.0832,38.0024,38.0204,98342.0
2022-09-27 13:40:00,42.35,42.36,42.27,42.34,164257.0,38.0204,38.0293,37.9485,38.0114,164257.0
2022-09-27 13:45:00,42.33,42.38,42.3,42.32,177976.0,38.0024,38.0473,37.9755,37.9934,177976.0
2022-09-27 13:50:00,42.3,42.35,42.27,42.28,125538.0,37.9755,38.0204,37.9485,37.9575,125538.0
2022-09-27 13:55:00,42.28,42.38,42.25,42.37,171293.0,37.9575,38.0473,37.9306,38.0383,171293.0
2022-09-27 14:00:00,42.37,42.5,42.35,42.45,116391.0,38.0383,38.155,38.0204,38.1101,116391.0
2022-09-27 14:05:00,42.45,42.46,42.41,42.46,103888.0,38.1101,38.1191,38.0742,38.1191,103888.0
2022-09-27 14:10:00,42.46,42.47,42.37,42.37,152642.0,38.1191,38.1281,38.0383,38.0383,152642.0
2022-09-27 14:15:00,42.36,42.44,42.34,42.37,134657.0,38.0293,38.1012,38.0114,38.0383,134657.0
2022-09-27 14:20:00,42.36,42.4,42.31,42.4,81792.0,38.0293,38.0652,37.9844,38.0652,81792.0
2022-09-27 14:25:00,42.4,42.45,42.38,42.45,127041.0,38.0652,38.1101,38.0473,38.1101,127041.0
2022-09-27 14:30:00,42.44,42.45,42.38,42.43,118497.0,38.1012,38.1101,38.0473,38.0922,118497.0
2022-09-27 14:35:00,42.43,42.59,42.4,42.57,167512.0,38.0922,38.2358,38.0652,38.2179,167512.0
2022-09-27 14:40:00,42.58,42.67,42.57,42.62,251610.0,38.2268,38.3076,38.2179,38.2628,251610.0
2022-09-27 14:45:00,42.62,42.77,42.55,42.75,207755.0,38.2628,38.3974,38.1999,38.3795,207755.0
2022-09-27 14:50:00,42.75,42.76,42.68,42.7,138625.0,38.3795,38.3884,38.3166,38.3346,138625.0
2022-09-27 14:55:00,42.68,42.75,42.66,42.73,104203.0,38.3166,38.3795,38.2987,38.3615,104203.0
2022-09-27 15:00:00,42.73,42.74,42.57,42.65,258642.0,38.3615,38.3705,38.2179,38.2897,258642.0
2022-09-27 15:05:00,42.65,42.72,42.62,42.71,147309.0,38.2897,38.3525,38.2628,38.3436,147309.0
2022-09-27 15:10:00,42.71,42.75,42.66,42.7,128173.0,38.3436,38.3795,38.2987,38.3346,128173.0
2022-09-27 15:15:00,42.7,42.75,42.61,42.73,143905.0,38.3346,38.3795,38.2538,38.3615,143905.0
2022-09-27 15:20:00,42.72,42.73,42.61,42.63,213894.0,38.3525,38.3615,38.2538,38.2717,213894.0
2022-09-27 15:25:00,42.63,42.64,42.54,42.59,212751.0,38.2717,38.2807,38.1909,38.2358,212751.0
2022-09-27 15:30:00,42.6,42.62,42.46,42.49,186878.0,38.2448,38.2628,38.1191,38.146,186878.0
2022-09-27 15:35:00,42.49,42.55,42.44,42.47,233192.0,38.146,38.1999,38.1012,38.1281,233192.0
2022-09-27 15:40:00,42.46,42.64,42.44,42.62,303172.0,38.1191,38.2807,38.1012,38.2628,303172.0
2022-09-27 15:45:00,42.63,42.63,42.53,42.6,267228.0,38.2717,38.2717,38.182,38.2448,267228.0
2022-09-27 15:50:00,42.59,42.72,42.58,42.69,486828.0,38.2358,38.3525,38.2268,38.3256,486828.0
2022-09-27 15:55:00,42.68,42.72,42.55,42.62,948953.0,38.3166,38.3525,38.1999,38.2628,948953.0
2022-09-28 09:30:00,42.59,42.76,42.45,42.76,531723.0,38.2358,38.3884,38.1101,38.3884,531723.0
2022-09-28 09:35:00,42.77,43.01,42.68,42.99,265960.0,38.3974,38.6129,38.3166,38.5949,265960.0
2022-09-28 09:40:00,43.0,43.25,42.93,43.24,399289.0,38.6039,38.8283,38.5411,38.8194,399289.0
2022-09-28 09:45:00,43.23,43.29,43.1,43.15,280401.0,38.8104,38.8643,38.6937,38.7386,280401.0
2022-09-28 09:50:00,43.15,43.37,43.14,43.35,260440.0,38.7386,38.9361,38.7296,38.9181,260440.0
2022-09-28 09:55:00,43.36,43.44,43.28,43.3,308285.0,38.9271,38.9989,38.8553,38.8732,308285.0
2022-09-28 10:00:00,43.3,43.48,43.24,43.3,371142.0,38.8732,39.0348,38.8194,38.8732,371142.0
2022-09-28 10:05:00,43.31,43.32,43.05,43.05,219758.0,38.8822,38.8912,38.6488,38.6488,219758.0
2022-09-28 10:10:00,43.05,43.17,43.01,43.07,221504.0,38.6488,38.7565,38.6129,38.6667,221504.0
2022-09-28 10:15:00,43.07,43.09,42.93,43.03,181596.0,38.6667,38.6847,38.5411,38.6308,181596.0
2022-09-28 10:20:00,43.03,43.36,43.02,43.34,191372.0,38.6308,38.9271,38.6219,38.9091,191372.0
2022-09-28 10:25:00,43.34,43.45,43.26,43.44,312490.0,38.9091,39.0079,38.8373,38.9989,312490.0
2022-09-28 10:30:00,43.44,43.5,43.36,43.44,182538.0,38.9989,39.0528,38.9271,38.9989,182538.0
2022-09-28 10:35:00,43.45,43.56,43.36,43.38,196531.0,39.0079,39.1067,38.9271,38.9451,196531.0
2022-09-28 10:40:00,43.38,43.48,43.34,43.4,186754.0,38.9451,39.0348,38.9091,38.963,186754.0
2022-09-28 10:45:00,43.4,43.52,43.39,43.51,148919.0,38.963,39.0707,38.954,39.0618,148919.0
2022-09-28 10:50:00,43.5,43.51,43.42,43.44,167817.0,39.0528,39.0618,38.981,38.9989,167817.0
2022-09-28 10:55:00,43.43,43.44,43.34,43.36,136291.0,38.9899,38.9989,38.9091,38.9271,136291.0
2022-09-28 11:00:00,43.34,43.47,43.28,43.39,148517.0,38.9091,39.0259,38.8553,38.954,148517.0
2022-09-28 11:05:00,43.39,43.45,43.34,43.36,145358.0,38.954,39.0079,38.9091,38.9271,145358.0
2022-09-28 11:10:00,43.36,43.55,43.36,43.46,369002.0,38.9271,39.0977,38.9271,39.0169,369002.0
2022-09-28 11:15:00,43.46,43.46,43.35,43.39,131567.0,39.0169,39.0169,38.9181,38.954,131567.0
2022-09-28 11:20:00,43.38,43.49,43.38,43.44,231232.0,38.9451,39.0438,38.9451,38.9989,231232.0
2022-09-28 11:25:00,43.44,43.49,43.25,43.28,226852.0,38.9989,39.0438,38.8283,38.8553,226852.0
2022-09-28 11:30:00,43.28,43.28,43.08,43.11,219553.0,38.8553,38.8553,38.6757,38.7027,219553.0
2022-09-28 11:35:00,43.11,43.19,43.04,43.05,265332.0,38.7027,38.7745,38.6398,38.6488,265332.0
2022-09-28 11:40:00,43.05,43.19,43.01,43.19,197278.0,38.6488,38.7745,38.6129,38.7745,197278.0
2022-09-28 11:45:00,43.2,43.26,43.14,43.23,152337.0,38.7835,38.8373,38.7296,38.8104,152337.0
2022-09-28 11:50:00,43.24,43.26,43.19,43.25,143376.0,38.8194,38.8373,38.7745,38.8283,143376.0
2022-09-28 11:55:00,43.25,43.3,43.19,43.21,110997.0,38.8283,38.8732,38.7745,38.7924,110997.0
2022-09-28 12:00:00,43.21,43.25,43.12,43.25,96193.0,38.7924,38.8283,38.7116,38.8283,96193.0
2022-09-28 12:05:00,43.24,43.28,43.17,43.27,98368.0,38.8194,38.8553,38.7565,38.8463,98368.0
2022-09-28 12:10:00,43.27,43.42,43.27,43.41,229444.0,38.8463,38.981,38.8463,38.972,229444.0
2022-09-28 12:15:00,43.41,43.48,43.38,43.48,147057.0,38.972,39.0348,38.9451,39.0348,147057.0
2022-09-28 12:20:00,43.48,43.48,43.33,43.33,174089.0,39.0348,39.0348,38.9002,38.9002,174089.0
2022-09-28 12:25:00,43.33,43.34,43.23,43.24,105969.0,38.9002,38.9091,38.8104,38.8194,105969.0
2022-09-28 12:30:00,43.25,43.26,43.17,43.21,154487.0,38.8283,38.8373,38.7565,38.7924,154487.0
2022-09-28 12:35:00,43.21,43.22,43.14,43.18,182452.0,38.7924,38.8014,38.7296,38.7655,182452.0
2022-09-28 12:40:00,43.16,43.32,43.15,43.31,207139.0,38.7475,38.8912,38.7386,38.8822,207139.0
2022-09-28 12:45:00,43.32,43.33,43.2,43.2,171779.0,38.8912,38.9002,38.7835,38.7835,171779.0
2022-09-28 12:50:00,43.2,43.21,43.1,43.17,238082.0,38.7835,38.7924,38.6937,38.7565,238082.0
2022-09-28 12:55:00,43.16,43.24,43.15,43.23,76592.0,38.7475,38.8194,38.7386,38.8104,76592.0
2022-09-28 13:00:00,43.24,43.28,43.19,43.25,145294.0,38.8194,38.8553,38.7745,38.8283,145294.0
2022-09-28 13:05:00,43.26,43.39,43.24,43.39,99121.0,38.8373,38.954,38.8194,38.954,99121.0
2022-09-28 13:10:00,43.38,43.39,43.29,43.33,111239.0,38.9451,38.954,38.8643,38.9002,111239.0
2022-09-28 13:15:00,43.34,43.4,43.32,43.39,101652.0,38.9091,38.963,38.8912,38.954,101652.0
2022-09-28 13:20:00,43.4,43.4,43.31,43.35,79577.0,38.963,38.963,38.8822,38.9181,79577.0
2022-09-28 13:25:00,43.35,43.36,43.22,43.23,121148.0,38.9181,38.9271,38.8014,38.8104,121148.0
2022-09-28 13:30:00,43.24,43.3,43.15,43.29,164901.0,38.8194,38.8732,38.7386,38.8643,164901.0
2022-09-28 13:35:00,43.29,43.31,43.2,43.23,98116.0,38.8643,38.8822,38.7835,38.8104,98116.0
2022-09-28 13:40:00,43.23,43.31,43.22,43.26,96385.0,38.8104,38.8822,38.8014,38.8373,96385.0
2022-09-28 13:45:00,43.26,43.26,43.16,43.17,105055.0,38.8373,38.8373,38.7475,38.7565,105055.0
2022-09-28 13:50:00,43.18,43.19,43.13,43.19,90250.0,38.7655,38.7745,38.7206,38.7745,90250.0
2022-09-28 13:55:00,43.19,43.2,43.13,43.16,109317.0,38.7745,38.7835,38.7206,38.7475,109317.0
2022-09-28 14:00:00,43.16,43.16,43.08,43.11,111225.0,38.7475,38.7475,38.6757,38.7027,111225.0
2022-09-28 14:05:00,43.12,43.18,43.11,43.16,134390.0,38.7116,38.7655,38.7027,38.7475,134390.0
2022-09-28 14:10:00,43.16,43.18,43.09,43.1,141623.0,38.7475,38.7655,38.6847,38.6937,141623.0
2022-09-28 14:15:00,43.09,43.14,43.07,43.12,106736.0,38.6847,38.7296,38.6667,38.7116,106736.0
2022-09-28 14:20:00,43.12,43.12,43.05,43.11,107417.0,38.7116,38.7116,38.6488,38.7027,107417.0
2022-09-28 14:25:00,43.11,43.16,43.06,43.15,149604.0,38.7027,38.7475,38.6578,38.7386,149604.0
2022-09-28 14:30:00,43.15,43.25,43.14,43.24,175572.0,38.7386,38.8283,38.7296,38.8194,175572.0
2022-09-28 14:35:00,43.25,43.28,43.22,43.25,162583.0,38.8283,38.8553,38.8014,38.8283,162583.0
2022-09-28 14:40:00,43.25,43.25,43.08,43.13,130823.0,38.8283,38.8283,38.6757,38.7206,130823.0
2022-09-28 14:45:00,43.14,43.15,43.09,43.13,98411.0,38.7296,38.7386,38.6847,38.7206,98411.0
2022-09-28 14:50:00,43.13,43.2,43.13,43.17,114741.0,38.7206,38.7835,38.7206,38.7565,114741.0
2022-09-28 14:55:00,43.18,43.23,43.16,43.19,77799.0,38.7655,38.8104,38.7475,38.7745,77799.0
2022-09-28 15:00:00,43.18,43.32,43.16,43.32,99576.0,38.7655,38.8912,38.7475,38.8912,99576.0
2022-09-28 15:05:00,43.32,43.42,43.28,43.37,266165.0,38.8912,38.981,38.8553,38.9361,266165.0
2022-09-28 15:10:00,43.37,43.41,43.34,43.37,119336.0,38.9361,38.972,38.9091,38.9361,119336.0
2022-09-28 15:15:00,43.37,43.39,43.32,43.34,147419.0,38.9361,38.954,38.8912,38.9091,147419.0
2022-09-28 15:20:00,43.34,43.4,43.27,43.38,149193.0,38.9091,38.963,38.8463,38.9451,149193.0
2022-09-28 15:25:00,43.39,43.45,43.38,43.44,252444.0,38.954,39.0079,38.9451,38.9989,252444.0
2022-09-28 15:30:00,43.44,43.56,43.44,43.54,251450.0,38.9989,39.1067,38.9989,39.0887,251450.0
2022-09-28 15:35:00,43.54,43.6,43.52,43.55,181554.0,39.0887,39.1426,39.0707,39.0977,181554.0
2022-09-28 15:40:00,43.55,43.62,43.54,43.56,195601.0,39.0977,39.1605,39.0887,39.1067,195601.0
2022-09-28 15:45:00,43.57,43.59,43.53,43.53,221119.0,39.1156,39.1336,39.0797,39.0797,221119.0
2022-09-28 15:50:00,43.52,43.53,43.45,43.46,494121.0,39.0707,39.0797,39.0079,39.0169,494121.0
2022-09-28 15:55:00,43.46,43.54,43.35,43.36,908879.0,39.0169,39.0887,38.9181,38.9271,908879.0
2022-09-29 09:30:00,42.9,43.08,42.66,42.67,376758.0,38.5141,38.6757,38.2987,38.3076,376758.0
2022-09-29 09:35:00,42.69,42.8,42.61,42.73,185862.0,38.3256,38.4244,38.2538,38.3615,185862.0
2022-09-29 09:40:00,42.72,42.74,42.39,42.43,312945.0,38.3525,38.3705,38.0563,38.0922,312945.0
2022-09-29 09:45:00,42.43,42.51,42.33,42.4,253655.0,38.0922,38.164,38.0024,38.0652,253655.0
2022-09-29 09:50:00,42.4,42.6,42.28,42.49,314452.0,38.0652,38.2448,37.9575,38.146,314452.0
2022-09-29 09:55:00,42.5,42.6,42.44,42.48,92708.0,38.155,38.2448,38.1012,38.1371,92708.0
2022-09-29 10:00:00,42.49,42.5,42.26,42.33,178423.0,38.146,38.155,37.9396,38.0024,178423.0
2022-09-29 10:05:00,42.33,42.4,42.23,42.23,140653.0,38.0024,38.0652,37.9126,37.9126,140653.0
2022-09-29 10:10:00,42.23,42.28,42.1,42.13,171021.0,37.9126,37.9575,37.7959,37.8228,171021.0
2022-09-29 10:15:00,42.14,42.16,42.04,42.09,198320.0,37.8318,37.8498,37.742,37.7869,198320.0
2022-09-29 10:20:00,42.08,42.23,42.06,42.11,183970.0,37.778,37.9126,37.76,37.8049,183970.0
2022-09-29 10:25:00,42.11,42.22,42.09,42.19,228928.0,37.8049,37.9036,37.7869,37.8767,228928.0
2022-09-29 10:30:00,42.19,42.19,42.05,42.07,208140.0,37.8767,37.8767,37.751,37.769,208140.0
2022-09-29 10:35:00,42.06,42.14,42.01,42.1,299131.0,37.76,37.8318,37.7151,37.7959,299131.0
2022-09-29 10:40:00,42.09,42.29,42.09,42.26,234383.0,37.7869,37.9665,37.7869,37.9396,234383.0
2022-09-29 10:45:00,42.26,42.34,42.23,42.25,142526.0,37.9396,38.0114,37.9126,37.9306,142526.0
2022-09-29 10:50:00,42.24,42.37,42.22,42.34,199931.0,37.9216,38.0383,37.9036,38.0114,199931.0
2022-09-29 10:55:00,42.34,42.39,42.27,42.27,248468.0,38.0114,38.0563,37.9485,37.9485,248468.0
2022-09-29 11:00:00,42.27,42.39,42.27,42.3,182125.0,37.9485,38.0563,37.9485,37.9755,182125.0
2022-09-29 11:05:00,42.3,42.53,42.27,42.52,221725.0,37.9755,38.182,37.9485,38.173,221725.0
2022-09-29 11:10:00,42.52,42.55,42.35,42.38,147401.0,38.173,38.1999,38.0204,38.0473,147401.0
2022-09-29 11:15:00,42.38,42.44,42.32,42.37,183188.0,38.0473,38.1012,37.9934,38.0383,183188.0
2022-09-29 11:20:00,42.38,42.38,42.25,42.28,155344.0,38.0473,38.0473,37.9306,37.9575,155344.0
2022-09-29 11:25:00,42.27,42.34,42.25,42.29,193004.0,37.9485,38.0114,37.9306,37.9665,193004.0
2022-09-29 11:30:00,42.29,42.42,42.24,42.37,239464.0,37.9665,38.0832,37.9216,38.0383,239464.0
2022-09-29 11:35:00,42.36,42.43,42.32,42.4,135832.0,38.0293,38.0922,37.9934,38.0652,135832.0
2022-09-29 11:40:00,42.39,42.53,42.35,42.52,122849.0,38.0563,38.182,38.0204,38.173,122849.0
2022-09-29 11:45:00,42.52,42.62,42.51,42.61,117820.0,38.173,38.2628,38.164,38.2538,117820.0
2022-09-29 11:50:00,42.61,42.8,42.59,42.75,214091.0,38.2538,38.4244,38.2358,38.3795,214091.0
2022-09-29 11:55:00,42.75,42.78,42.63,42.63,126810.0,38.3795,38.4064,38.2717,38.2717,126810.0
2022-09-29 12:00:00,42.63,42.69,42.61,42.67,60637.0,38.2717,38.3256,38.2538,38.3076,60637.0
2022-09-29 12:05:00,42.67,42.72,42.64,42.71,147750.0,38.3076,38.3525,38.2807,38.3436,147750.0
2022-09-29 12:10:00,42.71,42.83,42.67,42.73,306561.0,38.3436,38.4513,38.3076,38.3615,306561.0
2022-09-29 12:15:00,42.73,42.76,42.52,42.53,109865.0,38.3615,38.3884,38.173,38.182,109865.0
2022-09-29 12:20:00,42.52,42.56,42.47,42.55,128716.0,38.173,38.2089,38.1281,38.1999,128716.0
2022-09-29 12:25:00,42.55,42.57,42.48,42.5,77138.0,38.1999,38.2179,38.1371,38.155,77138.0
2022-09-29 12:30:00,42.5,42.67,42.49,42.67,163636.0,38.155,38.3076,38.146,38.3076,163636.0
2022-09-29 12:35:00,42.67,42.71,42.59,42.69,137595.0,38.3076,38.3436,38.2358,38.3256,137595.0
2022-09-29 12:40:00,42.7,42.7,42.54,42.57,63237.0,38.3346,38.3346,38.1909,38.2179,63237.0
2022-09-29 12:45:00,42.57,42.59,42.47,42.48,86178.0,38.2179,38.2358,38.1281,38.1371,86178.0
2022-09-29 12:50:00,42.48,42.54,42.45,42.53,90356.0,38.1371,38.1909,38.1101,38.182,90356.0
2022-09-29 12:55:00,42.53,42.54,42.39,42.42,91590.0,38.182,38.1909,38.0563,38.0832,91590.0
2022-09-29 13:00:00,42.41,42.42,42.33,42.37,87964.0,38.0742,38.0832,38.0024,38.0383,87964.0
2022-09-29 13:05:00,42.36,42.39,42.3,42.3,125139.0,38.0293,38.0563,37.9755,37.9755,125139.0
2022-09-29 13:10:00,42.3,42.41,42.29,42.4,94934.0,37.9755,38.0742,37.9665,38.0652,94934.0
2022-09-29 13:15:00,42.41,42.42,42.34,42.36,90064.0,38.0742,38.0832,38.0114,38.0293,90064.0
2022-09-29 13:20:00,42.35,42.36,42.3,42.32,57123.0,38.0204,38.0293,37.9755,37.9934,57123.0
2022-09-29 13:25:00,42.33,42.4,42.31,42.33,174771.0,38.0024,38.0652,37.9844,38.0024,174771.0
2022-09-29 13:30:00,42.32,42.45,42.32,42.41,242061.0,37.9934,38.1101,37.9934,38.0742,242061.0
2022-09-29 13:35:00,42.41,42.43,42.38,42.43,76132.0,38.0742,38.0922,38.0473,38.0922,76132.0
2022-09-29 13:40:00,42.43,42.43,42.32,42.34,38651.0,38.0922,38.0922,37.9934,38.0114,38651.0
2022-09-29 13:45:00,42.34,42.38,42.32,42.32,221962.0,38.0114,38.0473,37.9934,37.9934,221962.0
2022-09-29 13:50:00,42.32,42.33,42.17,42.19,235286.0,37.9934,38.0024,37.8588,37.8767,235286.0
2022-09-29 13:55:00,42.19,42.21,42.13,42.16,171627.0,37.8767,37.8947,37.8228,37.8498,171627.0
2022-09-29 14:00:00,42.16,42.17,42.1,42.15,87006.0,37.8498,37.8588,37.7959,37.8408,87006.0
2022-09-29 14:05:00,42.15,42.24,42.15,42.23,256487.0,37.8408,37.9216,37.8408,37.9126,256487.0
2022-09-29 14:10:00,42.24,42.25,42.17,42.21,123606.0,37.9216,37.9306,37.8588,37.8947,123606.0
2022-09-29 14:15:00,42.21,42.26,42.21,42.25,140684.0,37.8947,37.9396,37.8947,37.9306,140684.0
2022-09-29 14:20:00,42.24,42.34,42.23,42.27,157226.0,37.9216,38.0114,37.9126,37.9485,157226.0
2022-09-29 14:25:00,42.27,42.37,42.25,42.33,162707.0,37.9485,38.0383,37.9306,38.0024,162707.0
2022-09-29 14:30:00,42.32,42.38,42.31,42.32,96311.0,37.9934,38.0473,37.9844,37.9934,96311.0
2022-09-29 14:35:00,42.33,42.45,42.32,42.42,193357.0,38.0024,38.1101,37.9934,38.0832,193357.0
2022-09-29 14:40:00,42.42,42.46,42.32,42.33,129560.0,38.0832,38.1191,37.9934,38.0024,129560.0
2022-09-29 14:45:00,42.32,42.36,42.31,42.33,131726.0,37.9934,38.0293,37.9844,38.0024,131726.0
2022-09-29 14:50:00,42.33,42.34,42.25,42.27,130495.0,38.0024,38.0114,37.9306,37.9485,130495.0
2022-09-29 14:55:00,42.28,42.33,42.26,42.27,113641.0,37.9575,38.0024,37.9396,37.9485,113641.0
2022-09-29 15:00:00,42.26,42.4,42.26,42.34,155885.0,37.9396,38.0652,37.9396,38.0114,155885.0
2022-09-29 15:05:00,42.34,42.39,42.3,42.33,96219.0,38.0114,38.0563,37.9755,38.0024,96219.0
2022-09-29 15:10:00,42.32,42.48,42.3,42.46,168543.0,37.9934,38.1371,37.9755,38.1191,168543.0
2022-09-29 15:15:00,42.47,42.53,42.43,42.5,134901.0,38.1281,38.182,38.0922,38.155,134901.0
2022-09-29 15:20:00,42.5,42.51,42.45,42.48,209254.0,38.155,38.164,38.1101,38.1371,209254.0
2022-09-29 15:25:00,42.47,42.52,42.37,42.38,305745.0,38.1281,38.173,38.0383,38.0473,305745.0
2022-09-29 15:30:00,42.38,42.49,42.34,42.44,255398.0,38.0473,38.146,38.0114,38.1012,255398.0
2022-09-29 15:35:00,42.45,42.51,42.37,42.47,258244.0,38.1101,38.164,38.0383,38.1281,258244.0
2022-09-29 15:40:00,42.47,42.51,42.42,42.5,265239.0,38.1281,38.164,38.0832,38.155,265239.0
2022-09-29 15:45:00,42.49,42.51,42.39,42.41,464358.0,38.146,38.164,38.0563,38.0742,464358.0
2022-09-29 15:50:00,42.41,42.49,42.4,42.47,622249.0,38.0742,38.146,38.0652,38.1281,622249.0
2022-09-29 15:55:00,42.47,42.54,42.34,42.41,1405541.0,38.1281,38.1909,38.0114,38.0742,1405541.0
2022-09-30 09:30:00,42.39,42.73,42.39,42.69,471766.0,38.0563,38.3615,38.0563,38.3256,471766.0
2022-09-30 09:35:00,42.69,42.78,42.41,42.48,171463.0,38.3256,38.4064,38.0742,38.1371,171463.0
2022-09-30 09:40:00,42.46,42.61,42.3,42.37,256159.0,38.1191,38.2538,37.9755,38.0383,256159.0
2022-09-30 09:45:00,42.36,42.53,42.31,42.5,160726.0,38.0293,38.182,37.9844,38.155,160726.0
2022-09-30 09:50:00,42.5,42.71,42.49,42.68,154977.0,38.155,38.3436,38.146,38.3166,154977.0
2022-09-30 09:55:00,42.69,42.88,42.66,42.83,193117.0,38.3256,38.4962,38.2987,38.4513,193117.0
2022-09-30 10:00:00,42.83,42.89,42.71,42.81,177994.0,38.4513,38.5052,38.3436,38.4333,177994.0
2022-09-30 10:05:00,42.81,42.81,42.67,42.77,123735.0,38.4333,38.4333,38.3076,38.3974,123735.0
2022-09-30 10:10:00,42.78,42.84,42.69,42.8,136187.0,38.4064,38.4603,38.3256,38.4244,136187.0
2022-09-30 10:15:00,42.78,42.84,42.58,42.66,245820.0,38.4064,38.4603,38.2268,38.2987,245820.0
2022-09-30 10:20:00,42.65,42.68,42.5,42.54,196711.0,38.2897,38.3166,38.155,38.1909,196711.0
2022-09-30 10:25:00,42.55,42.65,42.5,42.62,263540.0,38.1999,38.2897,38.155,38.2628,263540.0
2022-09-30 10:30:00,42.62,42.84,42.62,42.79,183911.0,38.2628,38.4603,38.2628,38.4154,183911.0
2022-09-30 10:35:00,42.79,42.88,42.76,42.77,183040.0,38.4154,38.4962,38.3884,38.3974,183040.0
2022-09-30 10:40:00,42.78,42.8,42.67,42.7,142664.0,38.4064,38.4244,38.3076,38.3346,142664.0
2022-09-30 10:45:00,42.7,42.74,42.64,42.69,155185.0,38.3346,38.3705,38.2807,38.3256,155185.0
2022-09-30 10:50:00,42.69,42.78,42.64,42.76,156357.0,38.3256,38.4064,38.2807,38.3884,156357.0
2022-09-30 10:55:00,42.76,42.79,42.64,42.69,106614.0,38.3884,38.4154,38.2807,38.3256,106614.0
2022-09-30 11:00:00,42.7,42.72,42.56,42.69,173762.0,38.3346,38.3525,38.2089,38.3256,173762.0
2022-09-30 11:05:00,42.7,42.91,42.67,42.88,281899.0,38.3346,38.5231,38.3076,38.4962,281899.0
2022-09-30 11:10:00,42.89,42.93,42.8,42.91,469300.0,38.5052,38.5411,38.4244,38.5231,469300.0
2022-09-30 11:15:00,42.92,42.97,42.79,42.82,173442.0,38.5321,38.577,38.4154,38.4423,173442.0
2022-09-30 11:20:00,42.82,42.86,42.77,42.8,98318.0,38.4423,38.4782,38.3974,38.4244,98318.0
2022-09-30 11:25:00,42.8,42.85,42.67,42.68,335772.0,38.4244,38.4692,38.3076,38.3166,335772.0
2022-09-30 11:30:00,42.68,42.74,42.62,42.65,136114.0,38.3166,38.3705,38.2628,38.2897,136114.0
2022-09-30 11:35:00,42.65,42.67,42.56,42.58,240609.0,38.2897,38.3076,38.2089,38.2268,240609.0
2022-09-30 11:40:00,42.58,42.58,42.3,42.34,279092.0,38.2268,38.2268,37.9755,38.0114,279092.0
2022-09-30 11:45:00,42.34,42.4,42.23,42.27,373124.0,38.0114,38.0652,37.9126,37.9485,373124.0
2022-09-30 11:50:00,42.27,42.3,42.21,42.27,162371.0,37.9485,37.9755,37.8947,37.9485,162371.0
2022-09-30 11:55:00,42.27,42.29,42.23,42.27,115582.0,37.9485,37.9665,37.9126,37.9485,115582.0
2022-09-30 12:00:00,42.27,42.27,42.15,42.18,106549.0,37.9485,37.9485,37.8408,37.8677,106549.0
2022-09-30 12:05:00,42.18,42.23,42.15,42.18,208328.0,37.8677,37.9126,37.8408,37.8677,208328.0
2022-09-30 12:10:00,42.17,42.24,42.16,42.19,191937.0,37.8588,37.9216,37.8498,37.8767,191937.0
2022-09-30 12:15:00,42.19,42.28,42.18,42.22,93050.0,37.8767,37.9575,37.8677,37.9036,93050.0
2022-09-30 12:20:00,42.22,42.23,42.13,42.2,251994.0,37.9036,37.9126,37.8228,37.8857,251994.0
2022-09-30 12:25:00,42.21,42.23,42.16,42.16,142221.0,37.8947,37.9126,37.8498,37.8498,142221.0
2022-09-30 12:30:00,42.16,42.21,42.15,42.19,132555.0,37.8498,37.8947,37.8408,37.8767,132555.0
2022-09-30 12:35:00,42.19,42.31,42.17,42.28,199549.0,37.8767,37.9844,37.8588,37.9575,199549.0
2022-09-30 12:40:00,42.28,42.28,42.21,42.25,85222.0,37.9575,37.9575,37.8947,37.9306,85222.0
2022-09-30 12:45:00,42.25,42.29,42.24,42.27,71595.0,37.9306,37.9665,37.9216,37.9485,71595.0
2022-09-30 12:50:00,42.27,42.29,42.17,42.18,112760.0,37.9485,37.9665,37.8588,37.8677,112760.0
2022-09-30 12:55:00,42.18,42.24,42.16,42.23,145519.0,37.8677,37.9216,37.8498,37.9126,145519.0
2022-09-30 13:00:00,42.23,42.24,42.17,42.2,109110.0,37.9126,37.9216,37.8588,37.8857,109110.0
2022-09-30 13:05:00,42.19,42.23,42.17,42.22,98738.0,37.8767,37.9126,37.8588,37.9036,98738.0
2022-09-30 13:10:00,42.21,42.28,42.21,42.21,78743.0,37.8947,37.9575,37.8947,37.8947,78743.0
2022-09-30 13:15:00,42.21,42.24,42.16,42.17,81356.0,37.8947,37.9216,37.8498,37.8588,81356.0
2022-09-30 13:20:00,42.16,42.25,42.16,42.24,76682.0,37.8498,37.9306,37.8498,37.9216,76682.0
2022-09-30 13:25:00,42.25,42.33,42.21,42.31,112139.0,37.9306,38.0024,37.8947,37.9844,112139.0
2022-09-30 13:30:00,42.31,42.34,42.2,42.21,82942.0,37.9844,38.0114,37.8857,37.8947,82942.0
2022-09-30 13:35:00,42.21,42.21,42.08,42.09,164259.0,37.8947,37.8947,37.778,37.7869,164259.0
2022-09-30 13:40:00,42.1,42.12,42.02,42.03,119256.0,37.7959,37.8139,37.7241,37.7331,119256.0
2022-09-30 13:45:00,42.04,42.05,41.98,41.99,280182.0,37.742,37.751,37.6882,37.6972,280182.0
2022-09-30 13:50:00,41.98,42.07,41.96,42.01,267427.0,37.6882,37.769,37.6702,37.7151,267427.0
2022-09-30 13:55:00,42.01,42.06,42.0,42.01,90232.0,37.7151,37.76,37.7061,37.7151,90232.0
2022-09-30 14:00:00,42.01,42.04,41.94,42.0,121293.0,37.7151,37.742,37.6523,37.7061,121293.0
2022-09-30 14:05:00,42.0,42.06,41.95,42.02,196839.0,37.7061,37.76,37.6613,37.7241,196839.0
2022-09-30 14:10:00,42.02,42.07,42.01,42.02,77641.0,37.7241,37.769,37.7151,37.7241,77641.0
2022-09-30 14:15:00,42.02,42.09,42.0,42.01,120479.0,37.7241,37.7869,37.7061,37.7151,120479.0
2022-09-30 14:20:00,42.01,42.04,41.93,41.94,158320.0,37.7151,37.742,37.6433,37.6523,158320.0
2022-09-30 14:25:00,41.93,41.93,41.85,41.88,158267.0,37.6433,37.6433,37.5715,37.5984,158267.0
2022-09-30 14:30:00,41.88,41.93,41.84,41.92,133946.0,37.5984,37.6433,37.5625,37.6343,133946.0
2022-09-30 14:35:00,41.91,41.94,41.87,41.91,143326.0,37.6253,37.6523,37.5894,37.6253,143326.0
2022-09-30 14:40:00,41.92,41.93,41.78,41.83,170898.0,37.6343,37.6433,37.5086,37.5535,170898.0
2022-09-30 14:45:00,41.83,41.84,41.71,41.8,214862.0,37.5535,37.5625,37.4458,37.5266,214862.0
2022-09-30 14:50:00,41.82,41.86,41.78,41.8,148377.0,37.5445,37.5805,37.5086,37.5266,148377.0
2022-09-30 14:55:00,41.78,41.78,41.67,41.72,211115.0,37.5086,37.5086,37.4099,37.4548,211115.0
2022-09-30 15:00:00,41.71,41.87,41.7,41.81,267980.0,37.4458,37.5894,37.4368,37.5356,267980.0
2022-09-30 15:05:00,41.81,41.86,41.76,41.77,172879.0,37.5356,37.5805,37.4907,37.4997,172879.0
2022-09-30 15:10:00,41.77,41.82,41.68,41.71,192192.0,37.4997,37.5445,37.4189,37.4458,192192.0
2022-09-30 15:15:00,41.71,41.74,41.64,41.73,291247.0,37.4458,37.4727,37.3829,37.4637,291247.0
2022-09-30 15:20:00,41.73,41.75,41.64,41.72,162682.0,37.4637,37.4817,37.3829,37.4548,162682.0
2022-09-30 15:25:00,41.73,41.81,41.64,41.8,305217.0,37.4637,37.5356,37.3829,37.5266,305217.0
2022-09-30 15:30:00,41.8,41.88,41.73,41.76,165134.0,37.5266,37.5984,37.4637,37.4907,165134.0
2022-09-30 15:35:00,41.75,41.84,41.71,41.77,217476.0,37.4817,37.5625,37.4458,37.4997,217476.0
2022-09-30 15:40:00,41.77,41.83,41.76,41.8,225807.0,37.4997,37.5535,37.4907,37.5266,225807.0
2022-09-30 15:45:00,41.79,41.88,41.76,41.87,387534.0,37.5176,37.5984,37.4907,37.5894,387534.0
2022-09-30 15:50:00,41.87,41.88,41.67,41.68,699358.0,37.5894,37.5984,37.4099,37.4189,699358.0
2022-09-30 15:55:00,41.69,41.72,41.61,41.69,1189646.0,37.4278,37.4548,37.356,37.4278,1189646.0
2022-10-03 09:30:00,41.53,41.86,41.29,41.38,737105.0,37.2842,37.5805,37.0687,37.1495,737105.0
2022-10-03 09:35:00,41.36,41.49,41.16,41.19,401806.0,37.1316,37.2483,36.952,36.9789,401806.0
2022-10-03 09:40:00,41.19,41.48,41.06,41.44,505242.0,36.9789,37.2393,36.8622,37.2034,505242.0
2022-10-03 09:45:00,41.45,41.64,41.41,41.6,425338.0,37.2124,37.3829,37.1765,37.347,425338.0
2022-10-03 09:50:00,41.6,41.64,41.42,41.53,236808.0,37.347,37.3829,37.1854,37.2842,236808.0
2022-10-03 09:55:00,41.53,41.59,41.34,41.42,166254.0,37.2842,37.3381,37.1136,37.1854,166254.0
2022-10-03 10:00:00,41.43,41.75,41.42,41.72,373615.0,37.1944,37.4817,37.1854,37.4548,373615.0
2022-10-03 10:05:00,41.72,41.96,41.72,41.83,314287.0,37.4548,37.6702,37.4548,37.5535,314287.0
2022-10-03 10:10:00,41.83,41.99,41.82,41.94,300790.0,37.5535,37.6972,37.5445,37.6523,300790.0
2022-10-03 10:15:00,41.94,42.07,41.88,42.02,241088.0,37.6523,37.769,37.5984,37.7241,241088.0
2022-10-03 10:20:00,42.02,42.12,41.97,42.12,199925.0,37.7241,37.8139,37.6792,37.8139,199925.0
2022-10-03 10:25:00,42.12,42.19,42.1,42.14,257959.0,37.8139,37.8767,37.7959,37.8318,257959.0
2022-10-03 10:30:00,42.15,42.19,42.05,42.15,254376.0,37.8408,37.8767,37.751,37.8408,254376.0
2022-10-03 10:35:00,42.15,42.19,42.06,42.09,246598.0,37.8408,37.8767,37.76,37.7869,246598.0
2022-10-03 10:40:00,42.09,42.13,42.02,42.11,215615.0,37.7869,37.8228,37.7241,37.8049,215615.0
2022-10-03 10:45:00,42.11,42.22,42.11,42.16,228248.0,37.8049,37.9036,37.8049,37.8498,228248.0
2022-10-03 10:50:00,42.16,42.31,42.13,42.29,386235.0,37.8498,37.9844,37.8228,37.9665,386235.0
2022-10-03 10:55:00,42.28,42.38,42.25,42.27,320302.0,37.9575,38.0473,37.9306,37.9485,320302.0
2022-10-03 11:00:00,42.28,42.28,42.16,42.23,117033.0,37.9575,37.9575,37.8498,37.9126,117033.0
2022-10-03 11:05:00,42.23,42.38,42.22,42.35,181505.0,37.9126,38.0473,37.9036,38.0204,181505.0
2022-10-03 11:10:00,42.36,42.38,42.27,42.38,125292.0,38.0293,38.0473,37.9485,38.0473,125292.0
2022-10-03 11:15:00,42.38,42.4,42.29,42.33,160352.0,38.0473,38.0652,37.9665,38.0024,160352.0
2022-10-03 11:20:00,42.33,42.41,42.28,42.41,117007.0,38.0024,38.0742,37.9575,38.0742,117007.0
2022-10-03 11:25:00,42.41,42.42,42.35,42.37,131221.0,38.0742,38.0832,38.0204,38.0383,131221.0
2022-10-03 11:30:00,42.37,42.48,42.36,42.44,167621.0,38.0383,38.1371,38.0293,38.1012,167621.0
2022-10-03 11:35:00,42.45,42.47,42.3,42.34,118122.0,38.1101,38.1281,37.9755,38.0114,118122.0
2022-10-03 11:40:00,42.34,42.35,42.21,42.22,127231.0,38.0114,38.0204,37.8947,37.9036,127231.0
2022-10-03 11:45:00,42.23,42.34,42.22,42.32,102228.0,37.9126,38.0114,37.9036,37.9934,102228.0
2022-10-03 11:50:00,42.32,42.41,42.32,42.37,113762.0,37.9934,38.0742,37.9934,38.0383,113762.0
2022-10-03 11:55:00,42.37,42.38,42.29,42.29,136927.0,38.0383,38.0473,37.9665,37.9665,136927.0
2022-10-03 12:00:00,42.28,42.4,42.26,42.39,179609.0,37.9575,38.0652,37.9396,38.0563,179609.0
2022-10-03 12:05:00,42.4,42.42,42.31,42.39,103196.0,38.0652,38.0832,37.9844,38.0563,103196.0
2022-10-03 12:10:00,42.39,42.41,42.34,42.37,121706.0,38.0563,38.0742,38.0114,38.0383,121706.0
2022-10-03 12:15:00,42.38,42.49,42.37,42.43,211169.0,38.0473,38.146,38.0383,38.0922,211169.0
2022-10-03 12:20:00,42.43,42.47,42.29,42.46,324615.0,38.0922,38.1281,37.9665,38.1191,324615.0
2022-10-03 12:25:00,42.45,42.46,42.33,42.38,157367.0,38.1101,38.1191,38.0024,38.0473,157367.0
2022-10-03 12:30:00,42.39,42.39,42.26,42.35,278723.0,38.0563,38.0563,37.9396,38.0204,278723.0
2022-10-03 12:35:00,42.36,42.37,42.26,42.37,73934.0,38.0293,38.0383,37.9396,38.0383,73934.0
2022-10-03 12:40:00,42.37,42.39,42.3,42.34,62824.0,38.0383,38.0563,37.9755,38.0114,62824.0
2022-10-03 12:45:00,42.34,42.42,42.3,42.39,85517.0,38.0114,38.0832,37.9755,38.0563,85517.0
2022-10-03 12:50:00,42.4,42.47,42.39,42.45,94836.0,38.0652,38.1281,38.0563,38.1101,94836.0
2022-10-03 12:55:00,42.44,42.48,42.39,42.47,63223.0,38.1012,38.1371,38.0563,38.1281,63223.0
2022-10-03 13:00:00,42.47,42.49,42.38,42.43,90094.0,38.1281,38.146,38.0473,38.0922,90094.0
2022-10-03 13:05:00,42.43,42.5,42.39,42.5,87919.0,38.0922,38.155,38.0563,38.155,87919.0
2022-10-03 13:10:00,42.5,42.5,42.42,42.44,75240.0,38.155,38.155,38.0832,38.1012,75240.0
2022-10-03 13:15:00,42.44,42.47,42.39,42.44,55829.0,38.1012,38.1281,38.0563,38.1012,55829.0
2022-10-03 13:20:00,42.44,42.54,42.42,42.52,104781.0,38.1012,38.1909,38.0832,38.173,104781.0
2022-10-03 13:25:00,42.53,42.55,42.48,42.49,87593.0,38.182,38.1999,38.1371,38.146,87593.0
2022-10-03 13:30:00,42.5,42.65,42.48,42.65,122209.0,38.155,38.2897,38.1371,38.2897,122209.0
2022-10-03 13:35:00,42.64,42.66,42.59,42.63,179573.0,38.2807,38.2987,38.2358,38.2717,179573.0
2022-10-03 13:40:00,42.63,42.69,42.62,42.66,113023.0,38.2717,38.3256,38.2628,38.2987,113023.0
2022-10-03 13:45:00,42.66,42.68,42.61,42.63,123898.0,38.2987,38.3166,38.2538,38.2717,123898.0
2022-10-03 13:50:00,42.62,42.65,42.59,42.6,87559.0,38.2628,38.2897,38.2358,38.2448,87559.0
2022-10-03 13:55:00,42.6,42.61,42.57,42.58,87284.0,38.2448,38.2538,38.2179,38.2268,87284.0
2022-10-03 14:00:00,42.58,42.64,42.57,42.64,78072.0,38.2268,38.2807,38.2179,38.2807,78072.0
2022-10-03 14:05:00,42.64,42.7,42.63,42.67,147548.0,38.2807,38.3346,38.2717,38.3076,147548.0
2022-10-03 14:10:00,42.67,42.76,42.66,42.74,170340.0,38.3076,38.3884,38.2987,38.3705,170340.0
2022-10-03 14:15:00,42.73,42.78,42.73,42.77,98508.0,38.3615,38.4064,38.3615,38.3974,98508.0
2022-10-03 14:20:00,42.76,42.79,42.72,42.78,202822.0,38.3884,38.4154,38.3525,38.4064,202822.0
2022-10-03 14:25:00,42.78,42.79,42.7,42.77,172211.0,38.4064,38.4154,38.3346,38.3974,172211.0
2022-10-03 14:30:00,42.77,42.79,42.75,42.79,167176.0,38.3974,38.4154,38.3795,38.4154,167176.0
2022-10-03 14:35:00,42.79,42.82,42.72,42.76,169493.0,38.4154,38.4423,38.3525,38.3884,169493.0
2022-10-03 14:40:00,42.75,42.8,42.74,42.8,76587.0,38.3795,38.4244,38.3705,38.4244,76587.0
2022-10-03 14:45:00,42.79,42.84,42.77,42.82,165760.0,38.4154,38.4603,38.3974,38.4423,165760.0
2022-10-03 14:50:00,42.82,42.89,42.81,42.88,88383.0,38.4423,38.5052,38.4333,38.4962,88383.0
2022-10-03 14:55:00,42.88,42.92,42.84,42.86,173168.0,38.4962,38.5321,38.4603,38.4782,173168.0
2022-10-03 15:00:00,42.87,42.87,42.8,42.82,83799.0,38.4872,38.4872,38.4244,38.4423,83799.0
2022-10-03 15:05:00,42.83,42.88,42.79,42.8,134695.0,38.4513,38.4962,38.4154,38.4244,134695.0
2022-10-03 15:10:00,42.8,42.8,42.71,42.73,129466.0,38.4244,38.4244,38.3436,38.3615,129466.0
2022-10-03 15:15:00,42.72,42.73,42.64,42.68,161770.0,38.3525,38.3615,38.2807,38.3166,161770.0
2022-10-03 15:20:00,42.68,42.72,42.66,42.71,134117.0,38.3166,38.3525,38.2987,38.3436,134117.0
2022-10-03 15:25:00,42.72,42.76,42.7,42.73,211370.0,38.3525,38.3884,38.3346,38.3615,211370.0
2022-10-03 15:30:00,42.73,42.77,42.66,42.69,197036.0,38.3615,38.3974,38.2987,38.3256,197036.0
2022-10-03 15:35:00,42.7,42.73,42.66,42.69,208722.0,38.3346,38.3615,38.2987,38.3256,208722.0
2022-10-03 15:40:00,42.69,42.71,42.6,42.61,281274.0,38.3256,38.3436,38.2448,38.2538,281274.0
2022-10-03 15:45:00,42.61,42.71,42.57,42.61,447968.0,38.2538,38.3436,38.2179,38.2538,447968.0
2022-10-03 15:50:00,42.62,42.64,42.53,42.6,588520.0,38.2628,38.2807,38.182,38.2448,588520.0
2022-10-03 15:55:00,42.6,42.61,42.5,42.55,1150544.0,38.2448,38.2538,38.155,38.1999,1150544.0
2022-10-04 09:30:00,43.57,43.77,43.47,43.64,566328.0,39.1156,39.2952,39.0259,39.1785,566328.0
2022-10-04 09:35:00,43.65,43.82,43.56,43.81,381589.0,39.1875,39.3401,39.1067,39.3311,381589.0
2022-10-04 09:40:00,43.81,44.06,43.7,44.03,574269.0,39.3311,39.5555,39.2323,39.5286,574269.0
2022-10-04 09:45:00,44.03,44.22,43.95,44.11,535337.0,39.5286,39.6992,39.4568,39.6004,535337.0
2022-10-04 09:50:00,44.11,44.14,43.95,44.02,263051.0,39.6004,39.6274,39.4568,39.5196,263051.0
2022-10-04 09:55:00,44.02,44.18,43.93,44.18,226768.0,39.5196,39.6633,39.4388,39.6633,226768.0
2022-10-04 10:00:00,44.18,44.33,44.16,44.3,538277.0,39.6633,39.7979,39.6453,39.771,538277.0
2022-10-04 10:05:00,44.3,44.35,44.13,44.18,393746.0,39.771,39.8159,39.6184,39.6633,393746.0
2022-10-04 10:10:00,44.17,44.2,44.08,44.15,163925.0,39.6543,39.6812,39.5735,39.6363,163925.0
2022-10-04 10:15:00,44.15,44.15,44.04,44.1,136072.0,39.6363,39.6363,39.5376,39.5914,136072.0
2022-10-04 10:20:00,44.09,44.17,44.06,44.12,235720.0,39.5825,39.6543,39.5555,39.6094,235720.0
2022-10-04 10:25:00,44.12,44.15,44.02,44.07,215425.0,39.6094,39.6363,39.5196,39.5645,215425.0
2022-10-04 10:30:00,44.07,44.25,44.06,44.25,299807.0,39.5645,39.7261,39.5555,39.7261,299807.0
2022-10-04 10:35:00,44.25,44.31,44.21,44.29,221906.0,39.7261,39.78,39.6902,39.762,221906.0
2022-10-04 10:40:00,44.29,44.39,44.26,44.34,258457.0,39.762,39.8518,39.7351,39.8069,258457.0
2022-10-04 10:45:00,44.34,44.41,44.28,44.39,205776.0,39.8069,39.8698,39.753,39.8518,205776.0
2022-10-04 10:50:00,44.38,44.39,44.24,44.37,127060.0,39.8428,39.8518,39.7171,39.8338,127060.0
2022-10-04 10:55:00,44.36,44.43,44.32,44.41,152898.0,39.8249,39.8877,39.789,39.8698,152898.0
2022-10-04 11:00:00,44.4,44.44,44.35,44.37,123740.0,39.8608,39.8967,39.8159,39.8338,123740.0
2022-10-04 11:05:00,44.37,44.5,44.36,44.43,243956.0,39.8338,39.9506,39.8249,39.8877,243956.0
2022-10-04 11:10:00,44.44,44.48,44.38,44.48,226744.0,39.8967,39.9326,39.8428,39.9326,226744.0
2022-10-04 11:15:00,44.48,44.53,44.47,44.53,170507.0,39.9326,39.9775,39.9236,39.9775,170507.0
2022-10-04 11:20:00,44.53,44.59,44.46,44.56,193154.0,39.9775,40.0314,39.9146,40.0044,193154.0
2022-10-04 11:25:00,44.55,44.56,44.48,44.54,119051.0,39.9954,40.0044,39.9326,39.9865,119051.0
2022-10-04 11:30:00,44.55,44.61,44.49,44.53,351684.0,39.9954,40.0493,39.9416,39.9775,351684.0
2022-10-04 11:35:00,44.53,44.61,44.53,44.6,196679.0,39.9775,40.0493,39.9775,40.0403,196679.0
2022-10-04 11:40:00,44.6,44.61,44.5,44.52,106215.0,40.0403,40.0493,39.9506,39.9685,106215.0
2022-10-04 11:45:00,44.53,44.6,44.49,44.59,143570.0,39.9775,40.0403,39.9416,40.0314,143570.0
2022-10-04 11:50:00,44.59,44.64,44.58,44.62,112620.0,40.0314,40.0762,40.0224,40.0583,112620.0
2022-10-04 11:55:00,44.62,44.65,44.58,44.65,127694.0,40.0583,40.0852,40.0224,40.0852,127694.0
2022-10-04 12:00:00,44.65,44.67,44.51,44.53,150042.0,40.0852,40.1032,39.9595,39.9775,150042.0
2022-10-04 12:05:00,44.53,44.57,44.5,44.52,212425.0,39.9775,40.0134,39.9506,39.9685,212425.0
2022-10-04 12:10:00,44.52,44.7,44.5,44.69,192991.0,39.9685,40.1301,39.9506,40.1211,192991.0
2022-10-04 12:15:00,44.7,44.74,44.66,44.71,186861.0,40.1301,40.166,40.0942,40.1391,186861.0
2022-10-04 12:20:00,44.7,44.72,44.66,44.7,150531.0,40.1301,40.1481,40.0942,40.1301,150531.0
2022-10-04 12:25:00,44.71,44.74,44.65,44.69,197156.0,40.1391,40.166,40.0852,40.1211,197156.0
2022-10-04 12:30:00,44.69,44.75,44.66,44.67,102774.0,40.1211,40.175,40.0942,40.1032,102774.0
2022-10-04 12:35:00,44.66,44.67,44.61,44.64,118744.0,40.0942,40.1032,40.0493,40.0762,118744.0
2022-10-04 12:40:00,44.63,44.64,44.58,44.59,93816.0,40.0673,40.0762,40.0224,40.0314,93816.0
2022-10-04 12:45:00,44.59,44.6,44.53,44.54,189152.0,40.0314,40.0403,39.9775,39.9865,189152.0
2022-10-04 12:50:00,44.53,44.57,44.46,44.48,131370.0,39.9775,40.0134,39.9146,39.9326,131370.0
2022-10-04 12:55:00,44.48,44.54,44.47,44.54,96422.0,39.9326,39.9865,39.9236,39.9865,96422.0
2022-10-04 13:00:00,44.53,44.54,44.44,44.46,168623.0,39.9775,39.9865,39.8967,39.9146,168623.0
2022-10-04 13:05:00,44.47,44.47,44.35,44.36,129516.0,39.9236,39.9236,39.8159,39.8249,129516.0
2022-10-04 13:10:00,44.36,44.41,44.34,44.37,136752.0,39.8249,39.8698,39.8069,39.8338,136752.0
2022-10-04 13:15:00,44.37,44.37,44.25,44.26,184794.0,39.8338,39.8338,39.7261,39.7351,184794.0
2022-10-04 13:20:00,44.25,44.31,44.21,44.27,113526.0,39.7261,39.78,39.6902,39.7441,113526.0
2022-10-04 13:25:00,44.27,44.37,44.27,44.37,77420.0,39.7441,39.8338,39.7441,39.8338,77420.0
2022-10-04 13:30:00,44.37,44.39,44.3,44.31,120909.0,39.8338,39.8518,39.771,39.78,120909.0
2022-10-04 13:35:00,44.3,44.32,44.22,44.29,80481.0,39.771,39.789,39.6992,39.762,80481.0
2022-10-04 13:40:00,44.29,44.3,44.23,44.24,104230.0,39.762,39.771,39.7082,39.7171,104230.0
2022-10-04 13:45:00,44.24,44.3,44.22,44.3,196090.0,39.7171,39.771,39.6992,39.771,196090.0
2022-10-04 13:50:00,44.29,44.43,44.29,44.37,198990.0,39.762,39.8877,39.762,39.8338,198990.0
2022-10-04 13:55:00,44.37,44.44,44.35,44.36,115824.0,39.8338,39.8967,39.8159,39.8249,115824.0
2022-10-04 14:00:00,44.36,44.44,44.33,44.4,209210.0,39.8249,39.8967,39.7979,39.8608,209210.0
2022-10-04 14:05:00,44.41,44.45,44.39,44.41,61816.0,39.8698,39.9057,39.8518,39.8698,61816.0
2022-10-04 14:10:00,44.41,44.42,44.32,44.35,147864.0,39.8698,39.8787,39.789,39.8159,147864.0
2022-10-04 14:15:00,44.36,44.39,44.31,44.33,144130.0,39.8249,39.8518,39.78,39.7979,144130.0
2022-10-04 14:20:00,44.33,44.38,44.32,44.38,85444.0,39.7979,39.8428,39.789,39.8428,85444.0
2022-10-04 14:25:00,44.37,44.38,44.27,44.27,126276.0,39.8338,39.8428,39.7441,39.7441,126276.0
2022-10-04 14:30:00,44.27,44.36,44.26,44.3,143457.0,39.7441,39.8249,39.7351,39.771,143457.0
2022-10-04 14:35:00,44.3,44.31,44.24,44.28,74059.0,39.771,39.78,39.7171,39.753,74059.0
2022-10-04 14:40:00,44.27,44.31,44.23,44.3,187326.0,39.7441,39.78,39.7082,39.771,187326.0
2022-10-04 14:45:00,44.3,44.38,44.26,44.37,123871.0,39.771,39.8428,39.7351,39.8338,123871.0
2022-10-04 14:50:00,44.38,44.4,44.33,44.37,99895.0,39.8428,39.8608,39.7979,39.8338,99895.0
2022-10-04 14:55:00,44.37,44.41,44.32,44.32,94142.0,39.8338,39.8698,39.789,39.789,94142.0
2022-10-04 15:00:00,44.32,44.35,44.25,44.31,119550.0,39.789,39.8159,39.7261,39.78,119550.0
2022-10-04 15:05:00,44.31,44.33,44.22,44.24,131574.0,39.78,39.7979,39.6992,39.7171,131574.0
2022-10-04 15:10:00,44.25,44.27,44.16,44.25,157097.0,39.7261,39.7441,39.6453,39.7261,157097.0
2022-10-04 15:15:00,44.24,44.29,44.23,44.27,110171.0,39.7171,39.762,39.7082,39.7441,110171.0
2022-10-04 15:20:00,44.27,44.31,44.23,44.3,128321.0,39.7441,39.78,39.7082,39.771,128321.0
2022-10-04 15:25:00,44.3,44.34,44.27,44.28,203687.0,39.771,39.8069,39.7441,39.753,203687.0
2022-10-04 15:30:00,44.27,44.28,44.21,44.24,199006.0,39.7441,39.753,39.6902,39.7171,199006.0
2022-10-04 15:35:00,44.24,44.35,44.24,44.28,395221.0,39.7171,39.8159,39.7171,39.753,395221.0
2022-10-04 15:40:00,44.28,44.29,44.2,44.27,364356.0,39.753,39.762,39.6812,39.7441,364356.0
2022-10-04 15:45:00,44.26,44.31,44.22,44.3,419686.0,39.7351,39.78,39.6992,39.771,419686.0
2022-10-04 15:50:00,44.29,44.41,44.29,44.4,538265.0,39.762,39.8698,39.762,39.8608,538265.0
2022-10-04 15:55:00,44.39,44.44,44.35,44.42,910158.0,39.8518,39.8967,39.8159,39.8787,910158.0
2022-10-05 09:30:00,43.76,43.81,43.21,43.33,729454.0,39.2862,39.3311,38.7924,38.9002,729454.0
2022-10-05 09:35:00,43.33,43.52,43.27,43.3,486391.0,38.9002,39.0707,38.8463,38.8732,486391.0
2022-10-05 09:40:00,43.3,43.36,43.25,43.32,402878.0,38.8732,38.9271,38.8283,38.8912,402878.0
2022-10-05 09:45:00,43.33,43.58,43.31,43.5,206620.0,38.9002,39.1246,38.8822,39.0528,206620.0
2022-10-05 09:50:00,43.49,43.61,43.41,43.5,186220.0,39.0438,39.1515,38.972,39.0528,186220.0
2022-10-05 09:55:00,43.5,43.71,43.49,43.63,106494.0,39.0528,39.2413,39.0438,39.1695,106494.0
2022-10-05 10:00:00,43.62,43.63,43.3,43.32,237815.0,39.1605,39.1695,38.8732,38.8912,237815.0
2022-10-05 10:05:00,43.32,43.4,43.28,43.32,100960.0,38.8912,38.963,38.8553,38.8912,100960.0
2022-10-05 10:10:00,43.33,43.49,43.26,43.44,190849.0,38.9002,39.0438,38.8373,38.9989,190849.0
2022-10-05 10:15:00,43.44,43.46,43.35,43.41,112241.0,38.9989,39.0169,38.9181,38.972,112241.0
2022-10-05 10:20:00,43.41,43.48,43.3,43.3,99955.0,38.972,39.0348,38.8732,38.8732,99955.0
2022-10-05 10:25:00,43.29,43.4,43.26,43.33,131071.0,38.8643,38.963,38.8373,38.9002,131071.0
2022-10-05 10:30:00,43.32,43.33,43.17,43.18,169299.0,38.8912,38.9002,38.7565,38.7655,169299.0
2022-10-05 10:35:00,43.18,43.29,43.17,43.23,107168.0,38.7655,38.8643,38.7565,38.8104,107168.0
2022-10-05 10:40:00,43.23,43.3,43.19,43.2,123530.0,38.8104,38.8732,38.7745,38.7835,123530.0
2022-10-05 10:45:00,43.2,43.24,43.14,43.2,174411.0,38.7835,38.8194,38.7296,38.7835,174411.0
2022-10-05 10:50:00,43.19,43.27,43.11,43.26,125671.0,38.7745,38.8463,38.7027,38.8373,125671.0
2022-10-05 10:55:00,43.26,43.27,43.15,43.2,89799.0,38.8373,38.8463,38.7386,38.7835,89799.0
2022-10-05 11:00:00,43.2,43.32,43.17,43.29,91076.0,38.7835,38.8912,38.7565,38.8643,91076.0
2022-10-05 11:05:00,43.29,43.3,43.2,43.22,85489.0,38.8643,38.8732,38.7835,38.8014,85489.0
2022-10-05 11:10:00,43.22,43.37,43.16,43.37,145145.0,38.8014,38.9361,38.7475,38.9361,145145.0
2022-10-05 11:15:00,43.36,43.53,43.33,43.51,224648.0,38.9271,39.0797,38.9002,39.0618,224648.0
2022-10-05 11:20:00,43.52,43.52,43.46,43.51,85802.0,39.0707,39.0707,39.0169,39.0618,85802.0
2022-10-05 11:25:00,43.52,43.53,43.44,43.48,130574.0,39.0707,39.0797,38.9989,39.0348,130574.0
2022-10-05 11:30:00,43.49,43.5,43.41,43.48,121163.0,39.0438,39.0528,38.972,39.0348,121163.0
2022-10-05 11:35:00,43.47,43.62,43.46,43.61,108034.0,39.0259,39.1605,39.0169,39.1515,108034.0
2022-10-05 11:40:00,43.61,43.61,43.5,43.52,101276.0,39.1515,39.1515,39.0528,39.0707,101276.0
2022-10-05 11:45:00,43.51,43.54,43.43,43.43,213542.0,39.0618,39.0887,38.9899,38.9899,213542.0
2022-10-05 11:50:00,43.43,43.43,43.37,43.41,56582.0,38.9899,38.9899,38.9361,38.972,56582.0
2022-10-05 11:55:00,43.41,43.43,43.38,43.42,60314.0,38.972,38.9899,38.9451,38.981,60314.0
2022-10-05 12:00:00,43.41,43.43,43.31,43.37,85950.0,38.972,38.9899,38.8822,38.9361,85950.0
2022-10-05 12:05:00,43.38,43.6,43.37,43.55,143627.0,38.9451,39.1426,38.9361,39.0977,143627.0
2022-10-05 12:10:00,43.55,43.65,43.54,43.59,86923.0,39.0977,39.1875,39.0887,39.1336,86923.0
2022-10-05 12:15:00,43.6,43.7,43.6,43.64,89822.0,39.1426,39.2323,39.1426,39.1785,89822.0
2022-10-05 12:20:00,43.65,43.65,43.53,43.58,107477.0,39.1875,39.1875,39.0797,39.1246,107477.0
2022-10-05 12:25:00,43.57,43.58,43.48,43.52,49762.0,39.1156,39.1246,39.0348,39.0707,49762.0
2022-10-05 12:30:00,43.51,43.53,43.44,43.45,67856.0,39.0618,39.0797,38.9989,39.0079,67856.0
2022-10-05 12:35:00,43.45,43.5,43.42,43.48,47680.0,39.0079,39.0528,38.981,39.0348,47680.0
2022-10-05 12:40:00,43.48,43.48,43.42,43.48,69066.0,39.0348,39.0348,38.981,39.0348,69066.0
2022-10-05 12:45:00,43.47,43.62,43.43,43.62,190982.0,39.0259,39.1605,38.9899,39.1605,190982.0
2022-10-05 12:50:00,43.62,43.65,43.55,43.61,59518.0,39.1605,39.1875,39.0977,39.1515,59518.0
2022-10-05 12:55:00,43.61,43.62,43.52,43.53,109724.0,39.1515,39.1605,39.0707,39.0797,109724.0
2022-10-05 13:00:00,43.53,43.62,43.5,43.6,87276.0,39.0797,39.1605,39.0528,39.1426,87276.0
2022-10-05 13:05:00,43.59,43.68,43.58,43.6,93615.0,39.1336,39.2144,39.1246,39.1426,93615.0
2022-10-05 13:10:00,43.61,43.7,43.61,43.7,51186.0,39.1515,39.2323,39.1515,39.2323,51186.0
2022-10-05 13:15:00,43.69,43.8,43.67,43.8,89253.0,39.2234,39.3221,39.2054,39.3221,89253.0
2022-10-05 13:20:00,43.81,43.87,43.78,43.78,111597.0,39.3311,39.385,39.3042,39.3042,111597.0
2022-10-05 13:25:00,43.78,43.8,43.73,43.75,53516.0,39.3042,39.3221,39.2593,39.2772,53516.0
2022-10-05 13:30:00,43.75,43.76,43.7,43.72,57927.0,39.2772,39.2862,39.2323,39.2503,57927.0
2022-10-05 13:35:00,43.73,43.82,43.71,43.82,152926.0,39.2593,39.3401,39.2413,39.3401,152926.0
2022-10-05 13:40:00,43.82,43.82,43.69,43.72,61192.0,39.3401,39.3401,39.2234,39.2503,61192.0
2022-10-05 13:45:00,43.73,43.78,43.7,43.75,85832.0,39.2593,39.3042,39.2323,39.2772,85832.0
2022-10-05 13:50:00,43.73,43.76,43.66,43.67,79049.0,39.2593,39.2862,39.1964,39.2054,79049.0
2022-10-05 13:55:00,43.67,43.71,43.63,43.64,64281.0,39.2054,39.2413,39.1695,39.1785,64281.0
2022-10-05 14:00:00,43.63,43.73,43.61,43.7,67057.0,39.1695,39.2593,39.1515,39.2323,67057.0
2022-10-05 14:05:00,43.71,43.74,43.66,43.68,44712.0,39.2413,39.2683,39.1964,39.2144,44712.0
2022-10-05 14:10:00,43.68,43.77,43.68,43.74,54891.0,39.2144,39.2952,39.2144,39.2683,54891.0
2022-10-05 14:15:00,43.74,43.8,43.69,43.78,97537.0,39.2683,39.3221,39.2234,39.3042,97537.0
2022-10-05 14:20:00,43.77,43.78,43.73,43.76,61027.0,39.2952,39.3042,39.2593,39.2862,61027.0
2022-10-05 14:25:00,43.77,43.8,43.71,43.79,65587.0,39.2952,39.3221,39.2413,39.3131,65587.0
2022-10-05 14:30:00,43.78,43.8,43.71,43.72,64258.0,39.3042,39.3221,39.2413,39.2503,64258.0
2022-10-05 14:35:00,43.73,43.78,43.71,43.76,60492.0,39.2593,39.3042,39.2413,39.2862,60492.0
2022-10-05 14:40:00,43.76,43.8,43.75,43.79,49661.0,39.2862,39.3221,39.2772,39.3131,49661.0
2022-10-05 14:45:00,43.79,43.82,43.77,43.79,40524.0,39.3131,39.3401,39.2952,39.3131,40524.0
2022-10-05 14:50:00,43.79,43.85,43.77,43.81,54804.0,39.3131,39.367,39.2952,39.3311,54804.0
2022-10-05 14:55:00,43.81,43.84,43.77,43.84,74656.0,39.3311,39.358,39.2952,39.358,74656.0
2022-10-05 15:00:00,43.85,43.98,43.85,43.92,153032.0,39.367,39.4837,39.367,39.4298,153032.0
2022-10-05 15:05:00,43.93,43.93,43.83,43.89,75438.0,39.4388,39.4388,39.349,39.4029,75438.0
2022-10-05 15:10:00,43.89,43.94,43.84,43.94,122870.0,39.4029,39.4478,39.358,39.4478,122870.0
2022-10-05 15:15:00,43.94,43.98,43.92,43.96,107553.0,39.4478,39.4837,39.4298,39.4658,107553.0
2022-10-05 15:20:00,43.96,43.98,43.89,43.95,105532.0,39.4658,39.4837,39.4029,39.4568,105532.0
2022-10-05 15:25:00,43.96,43.96,43.89,43.91,79486.0,39.4658,39.4658,39.4029,39.4209,79486.0
2022-10-05 15:30:00,43.91,43.98,43.9,43.95,144837.0,39.4209,39.4837,39.4119,39.4568,144837.0
2022-10-05 15:35:00,43.96,44.0,43.92,43.95,179309.0,39.4658,39.5017,39.4298,39.4568,179309.0
2022-10-05 15:40:00,43.94,43.95,43.89,43.95,131648.0,39.4478,39.4568,39.4029,39.4568,131648.0
2022-10-05 15:45:00,43.94,44.0,43.91,43.94,229032.0,39.4478,39.5017,39.4209,39.4478,229032.0
2022-10-05 15:50:00,43.93,43.94,43.78,43.82,437354.0,39.4388,39.4478,39.3042,39.3401,437354.0
2022-10-05 15:55:00,43.82,43.88,43.79,43.85,790250.0,39.3401,39.3939,39.3131,39.367,790250.0
2022-10-06 09:30:00,43.42,43.7,43.28,43.56,401181.0,38.981,39.2323,38.8553,39.1067,401181.0
2022-10-06 09:35:00,43.57,43.64,43.49,43.6,168671.0,39.1156,39.1785,39.0438,39.1426,168671.0
2022-10-06 09:40:00,43.61,43.8,43.54,43.6,155922.0,39.1515,39.3221,39.0887,39.1426,155922.0
2022-10-06 09:45:00,43.6,43.63,43.43,43.47,198314.0,39.1426,39.1695,38.9899,39.0259,198314.0
2022-10-06 09:50:00,43.48,43.62,43.46,43.55,173582.0,39.0348,39.1605,39.0169,39.0977,173582.0
2022-10-06 09:55:00,43.54,43.54,43.45,43.5,138101.0,39.0887,39.0887,39.0079,39.0528,138101.0
2022-10-06 10:00:00,43.51,43.55,43.4,43.51,236035.0,39.0618,39.0977,38.963,39.0618,236035.0
2022-10-06 10:05:00,43.51,43.52,43.39,43.45,136249.0,39.0618,39.0707,38.954,39.0079,136249.0
2022-10-06 10:10:00,43.44,43.45,43.26,43.27,136801.0,38.9989,39.0079,38.8373,38.8463,136801.0
2022-10-06 10:15:00,43.28,43.4,43.25,43.37,230190.0,38.8553,38.963,38.8283,38.9361,230190.0
2022-10-06 10:20:00,43.36,43.44,43.3,43.4,171649.0,38.9271,38.9989,38.8732,38.963,171649.0
2022-10-06 10:25:00,43.41,43.45,43.16,43.18,228379.0,38.972,39.0079,38.7475,38.7655,228379.0
2022-10-06 10:30:00,43.17,43.19,43.01,43.04,517702.0,38.7565,38.7745,38.6129,38.6398,517702.0
2022-10-06 10:35:00,43.03,43.14,43.01,43.1,130832.0,38.6308,38.7296,38.6129,38.6937,130832.0
2022-10-06 10:40:00,43.11,43.23,43.1,43.16,216780.0,38.7027,38.8104,38.6937,38.7475,216780.0
2022-10-06 10:45:00,43.15,43.28,43.13,43.27,143832.0,38.7386,38.8553,38.7206,38.8463,143832.0
2022-10-06 10:50:00,43.27,43.3,43.22,43.3,138062.0,38.8463,38.8732,38.8014,38.8732,138062.0
2022-10-06 10:55:00,43.29,43.35,43.24,43.31,126974.0,38.8643,38.9181,38.8194,38.8822,126974.0
2022-10-06 11:00:00,43.3,43.35,43.24,43.27,259314.0,38.8732,38.9181,38.8194,38.8463,259314.0
2022-10-06 11:05:00,43.28,43.34,43.24,43.25,94331.0,38.8553,38.9091,38.8194,38.8283,94331.0
2022-10-06 11:10:00,43.25,43.26,43.15,43.16,72252.0,38.8283,38.8373,38.7386,38.7475,72252.0
2022-10-06 11:15:00,43.16,43.37,43.16,43.37,151345.0,38.7475,38.9361,38.7475,38.9361,151345.0
2022-10-06 11:20:00,43.38,43.42,43.3,43.33,201465.0,38.9451,38.981,38.8732,38.9002,201465.0
2022-10-06 11:25:00,43.34,43.4,43.28,43.37,125199.0,38.9091,38.963,38.8553,38.9361,125199.0
2022-10-06 11:30:00,43.37,43.37,43.29,43.34,81947.0,38.9361,38.9361,38.8643,38.9091,81947.0
2022-10-06 11:35:00,43.35,43.41,43.28,43.3,131796.0,38.9181,38.972,38.8553,38.8732,131796.0
2022-10-06 11:40:00,43.29,43.34,43.25,43.26,76346.0,38.8643,38.9091,38.8283,38.8373,76346.0
2022-10-06 11:45:00,43.26,43.35,43.24,43.3,111108.0,38.8373,38.9181,38.8194,38.8732,111108.0
2022-10-06 11:50:00,43.3,43.4,43.29,43.31,125818.0,38.8732,38.963,38.8643,38.8822,125818.0
2022-10-06 11:55:00,43.3,43.32,43.13,43.16,177672.0,38.8732,38.8912,38.7206,38.7475,177672.0
2022-10-06 12:00:00,43.17,43.19,43.07,43.08,146788.0,38.7565,38.7745,38.6667,38.6757,146788.0
2022-10-06 12:05:00,43.09,43.15,43.07,43.13,142969.0,38.6847,38.7386,38.6667,38.7206,142969.0
2022-10-06 12:10:00,43.13,43.17,43.03,43.04,112145.0,38.7206,38.7565,38.6308,38.6398,112145.0
2022-10-06 12:15:00,43.05,43.11,43.01,43.1,126863.0,38.6488,38.7027,38.6129,38.6937,126863.0
2022-10-06 12:20:00,43.1,43.23,43.1,43.22,146135.0,38.6937,38.8104,38.6937,38.8014,146135.0
2022-10-06 12:25:00,43.23,43.31,43.22,43.29,107755.0,38.8104,38.8822,38.8014,38.8643,107755.0
2022-10-06 12:30:00,43.3,43.3,43.22,43.26,80015.0,38.8732,38.8732,38.8014,38.8373,80015.0
2022-10-06 12:35:00,43.27,43.3,43.24,43.3,62773.0,38.8463,38.8732,38.8194,38.8732,62773.0
2022-10-06 12:40:00,43.3,43.36,43.26,43.34,70479.0,38.8732,38.9271,38.8373,38.9091,70479.0
2022-10-06 12:45:00,43.34,43.35,43.29,43.32,105482.0,38.9091,38.9181,38.8643,38.8912,105482.0
2022-10-06 12:50:00,43.32,43.32,43.24,43.24,82869.0,38.8912,38.8912,38.8194,38.8194,82869.0
2022-10-06 12:55:00,43.24,43.25,43.17,43.18,69600.0,38.8194,38.8283,38.7565,38.7655,69600.0
2022-10-06 13:00:00,43.19,43.22,43.14,43.15,80054.0,38.7745,38.8014,38.7296,38.7386,80054.0
2022-10-06 13:05:00,43.16,43.17,43.07,43.09,54202.0,38.7475,38.7565,38.6667,38.6847,54202.0
2022-10-06 13:10:00,43.09,43.21,43.07,43.19,118020.0,38.6847,38.7924,38.6667,38.7745,118020.0
2022-10-06 13:15:00,43.19,43.22,43.12,43.13,60296.0,38.7745,38.8014,38.7116,38.7206,60296.0
2022-10-06 13:20:00,43.13,43.19,43.12,43.15,118644.0,38.7206,38.7745,38.7116,38.7386,118644.0
2022-10-06 13:25:00,43.14,43.19,43.09,43.18,96282.0,38.7296,38.7745,38.6847,38.7655,96282.0
2022-10-06 13:30:00,43.18,43.18,43.06,43.09,53041.0,38.7655,38.7655,38.6578,38.6847,53041.0
2022-10-06 13:35:00,43.09,43.1,43.04,43.06,68492.0,38.6847,38.6937,38.6398,38.6578,68492.0
2022-10-06 13:40:00,43.05,43.12,43.05,43.11,69194.0,38.6488,38.7116,38.6488,38.7027,69194.0
2022-10-06 13:45:00,43.11,43.13,43.09,43.12,64152.0,38.7027,38.7206,38.6847,38.7116,64152.0
2022-10-06 13:50:00,43.12,43.12,43.06,43.07,53882.0,38.7116,38.7116,38.6578,38.6667,53882.0
2022-10-06 13:55:00,43.07,43.12,43.05,43.09,60139.0,38.6667,38.7116,38.6488,38.6847,60139.0
2022-10-06 14:00:00,43.09,43.1,42.98,42.99,170279.0,38.6847,38.6937,38.5859,38.5949,170279.0
2022-10-06 14:05:00,42.99,43.0,42.93,42.95,104172.0,38.5949,38.6039,38.5411,38.559,104172.0
2022-10-06 14:10:00,42.95,42.97,42.91,42.95,94537.0,38.559,38.577,38.5231,38.559,94537.0
2022-10-06 14:15:00,42.94,42.95,42.86,42.89,167619.0,38.55,38.559,38.4782,38.5052,167619.0
2022-10-06 14:20:00,42.89,42.96,42.88,42.94,130346.0,38.5052,38.568,38.4962,38.55,130346.0
2022-10-06 14:25:00,42.94,43.01,42.93,42.97,151412.0,38.55,38.6129,38.5411,38.577,151412.0
2022-10-06 14:30:00,42.98,43.04,42.91,42.94,78068.0,38.5859,38.6398,38.5231,38.55,78068.0
2022-10-06 14:35:00,42.94,43.01,42.94,42.96,57801.0,38.55,38.6129,38.55,38.568,57801.0
2022-10-06 14:40:00,42.95,43.0,42.95,42.95,63579.0,38.559,38.6039,38.559,38.559,63579.0
2022-10-06 14:45:00,42.95,42.95,42.87,42.88,142308.0,38.559,38.559,38.4872,38.4962,142308.0
2022-10-06 14:50:00,42.87,42.89,42.79,42.87,152901.0,38.4872,38.5052,38.4154,38.4872,152901.0
2022-10-06 14:55:00,42.88,42.94,42.87,42.91,89913.0,38.4962,38.55,38.4872,38.5231,89913.0
2022-10-06 15:00:00,42.91,42.97,42.86,42.96,64010.0,38.5231,38.577,38.4782,38.568,64010.0
2022-10-06 15:05:00,42.95,42.98,42.9,42.97,97455.0,38.559,38.5859,38.5141,38.577,97455.0
2022-10-06 15:10:00,42.97,43.02,42.89,43.01,140493.0,38.577,38.6219,38.5052,38.6129,140493.0
2022-10-06 15:15:00,43.02,43.06,42.98,43.0,312011.0,38.6219,38.6578,38.5859,38.6039,312011.0
2022-10-06 15:20:00,42.99,43.12,42.96,43.08,235489.0,38.5949,38.7116,38.568,38.6757,235489.0
2022-10-06 15:25:00,43.09,43.14,43.03,43.09,165925.0,38.6847,38.7296,38.6308,38.6847,165925.0
2022-10-06 15:30:00,43.08,43.09,43.0,43.02,189771.0,38.6757,38.6847,38.6039,38.6219,189771.0
2022-10-06 15:35:00,43.02,43.04,42.98,42.98,162390.0,38.6219,38.6398,38.5859,38.5859,162390.0
2022-10-06 15:40:00,42.98,43.07,42.96,43.05,232567.0,38.5859,38.6667,38.568,38.6488,232567.0
2022-10-06 15:45:00,43.06,43.13,42.99,43.05,287961.0,38.6578,38.7206,38.5949,38.6488,287961.0
2022-10-06 15:50:00,43.05,43.13,43.03,43.13,456812.0,38.6488,38.7206,38.6308,38.7206,456812.0
2022-10-06 15:55:00,43.13,43.15,43.02,43.05,858418.0,38.7206,38.7386,38.6219,38.6488,858418.0
2022-10-07 09:30:00,42.7,42.79,42.47,42.63,436705.0,38.3346,38.4154,38.1281,38.2717,436705.0
2022-10-07 09:35:00,42.63,42.7,42.53,42.69,207105.0,38.2717,38.3346,38.182,38.3256,207105.0
2022-10-07 09:40:00,42.7,42.79,42.49,42.51,304998.0,38.3346,38.4154,38.146,38.164,304998.0
2022-10-07 09:45:00,42.49,42.53,42.31,42.34,325346.0,38.146,38.182,37.9844,38.0114,325346.0
2022-10-07 09:50:00,42.34,42.4,42.26,42.31,242680.0,38.0114,38.0652,37.9396,37.9844,242680.0
2022-10-07 09:55:00,42.3,42.36,42.2,42.23,210732.0,37.9755,38.0293,37.8857,37.9126,210732.0
2022-10-07 10:00:00,42.22,42.3,42.18,42.26,223045.0,37.9036,37.9755,37.8677,37.9396,223045.0
2022-10-07 10:05:00,42.25,42.32,42.21,42.25,116611.0,37.9306,37.9934,37.8947,37.9306,116611.0
2022-10-07 10:10:00,42.25,42.35,42.24,42.27,105803.0,37.9306,38.0204,37.9216,37.9485,105803.0
2022-10-07 10:15:00,42.27,42.39,42.24,42.38,157812.0,37.9485,38.0563,37.9216,38.0473,157812.0
2022-10-07 10:20:00,42.38,42.48,42.35,42.41,152524.0,38.0473,38.1371,38.0204,38.0742,152524.0
2022-10-07 10:25:00,42.41,42.45,42.32,42.36,150453.0,38.0742,38.1101,37.9934,38.0293,150453.0
2022-10-07 10:30:00,42.35,42.4,42.29,42.35,91500.0,38.0204,38.0652,37.9665,38.0204,91500.0
2022-10-07 10:35:00,42.36,42.38,42.31,42.37,92755.0,38.0293,38.0473,37.9844,38.0383,92755.0
2022-10-07 10:40:00,42.36,42.51,42.36,42.5,107313.0,38.0293,38.164,38.0293,38.155,107313.0
2022-10-07 10:45:00,42.49,42.59,42.47,42.54,117073.0,38.146,38.2358,38.1281,38.1909,117073.0
2022-10-07 10:50:00,42.54,42.56,42.44,42.54,110357.0,38.1909,38.2089,38.1012,38.1909,110357.0
2022-10-07 10:55:00,42.54,42.6,42.52,42.57,104470.0,38.1909,38.2448,38.173,38.2179,104470.0
2022-10-07 11:00:00,42.57,42.68,42.56,42.65,113542.0,38.2179,38.3166,38.2089,38.2897,113542.0
2022-10-07 11:05:00,42.65,42.66,42.48,42.48,68165.0,38.2897,38.2987,38.1371,38.1371,68165.0
2022-10-07 11:10:00,42.48,42.53,42.47,42.48,144520.0,38.1371,38.182,38.1281,38.1371,144520.0
2022-10-07 11:15:00,42.49,42.5,42.39,42.39,137594.0,38.146,38.155,38.0563,38.0563,137594.0
2022-10-07 11:20:00,42.39,42.45,42.35,42.41,96248.0,38.0563,38.1101,38.0204,38.0742,96248.0
2022-10-07 11:25:00,42.41,42.48,42.37,42.45,102403.0,38.0742,38.1371,38.0383,38.1101,102403.0
2022-10-07 11:30:00,42.45,42.47,42.38,42.41,169971.0,38.1101,38.1281,38.0473,38.0742,169971.0
2022-10-07 11:35:00,42.41,42.54,42.4,42.49,162322.0,38.0742,38.1909,38.0652,38.146,162322.0
2022-10-07 11:40:00,42.48,42.49,42.36,42.4,136102.0,38.1371,38.146,38.0293,38.0652,136102.0
2022-10-07 11:45:00,42.39,42.41,42.27,42.27,158811.0,38.0563,38.0742,37.9485,37.9485,158811.0
2022-10-07 11:50:00,42.28,42.33,42.26,42.28,114207.0,37.9575,38.0024,37.9396,37.9575,114207.0
2022-10-07 11:55:00,42.27,42.33,42.27,42.29,100858.0,37.9485,38.0024,37.9485,37.9665,100858.0
2022-10-07 12:00:00,42.29,42.34,42.26,42.31,216291.0,37.9665,38.0114,37.9396,37.9844,216291.0
2022-10-07 12:05:00,42.32,42.36,42.27,42.29,119575.0,37.9934,38.0293,37.9485,37.9665,119575.0
2022-10-07 12:10:00,42.29,42.34,42.25,42.27,138449.0,37.9665,38.0114,37.9306,37.9485,138449.0
2022-10-07 12:15:00,42.27,42.36,42.22,42.33,326409.0,37.9485,38.0293,37.9036,38.0024,326409.0
2022-10-07 12:20:00,42.33,42.35,42.2,42.23,168629.0,38.0024,38.0204,37.8857,37.9126,168629.0
2022-10-07 12:25:00,42.23,42.3,42.21,42.27,95768.0,37.9126,37.9755,37.8947,37.9485,95768.0
2022-10-07 12:30:00,42.27,42.27,42.22,42.26,112153.0,37.9485,37.9485,37.9036,37.9396,112153.0
2022-10-07 12:35:00,42.25,42.29,42.21,42.25,99584.0,37.9306,37.9665,37.8947,37.9306,99584.0
2022-10-07 12:40:00,42.25,42.25,42.18,42.2,86359.0,37.9306,37.9306,37.8677,37.8857,86359.0
2022-10-07 12:45:00,42.21,42.21,42.11,42.12,131101.0,37.8947,37.8947,37.8049,37.8139,131101.0
2022-10-07 12:50:00,42.13,42.22,42.11,42.21,110942.0,37.8228,37.9036,37.8049,37.8947,110942.0
2022-10-07 12:55:00,42.22,42.28,42.2,42.23,117667.0,37.9036,37.9575,37.8857,37.9126,117667.0
2022-10-07 13:00:00,42.23,42.23,42.13,42.18,87389.0,37.9126,37.9126,37.8228,37.8677,87389.0
2022-10-07 13:05:00,42.18,42.2,42.13,42.16,114298.0,37.8677,37.8857,37.8228,37.8498,114298.0
2022-10-07 13:10:00,42.16,42.23,42.15,42.21,118044.0,37.8498,37.9126,37.8408,37.8947,118044.0
2022-10-07 13:15:00,42.21,42.25,42.19,42.23,73482.0,37.8947,37.9306,37.8767,37.9126,73482.0
2022-10-07 13:20:00,42.23,42.25,42.18,42.2,80211.0,37.9126,37.9306,37.8677,37.8857,80211.0
2022-10-07 13:25:00,42.2,42.26,42.19,42.23,78782.0,37.8857,37.9396,37.8767,37.9126,78782.0
2022-10-07 13:30:00,42.22,42.24,42.15,42.16,83115.0,37.9036,37.9216,37.8408,37.8498,83115.0
2022-10-07 13:35:00,42.18,42.2,42.16,42.19,92251.0,37.8677,37.8857,37.8498,37.8767,92251.0
2022-10-07 13:40:00,42.2,42.28,42.19,42.26,126944.0,37.8857,37.9575,37.8767,37.9396,126944.0
2022-10-07 13:45:00,42.26,42.28,42.21,42.21,59747.0,37.9396,37.9575,37.8947,37.8947,59747.0
2022-10-07 13:50:00,42.22,42.27,42.19,42.19,83759.0,37.9036,37.9485,37.8767,37.8767,83759.0
2022-10-07 13:55:00,42.19,42.25,42.16,42.19,135735.0,37.8767,37.9306,37.8498,37.8767,135735.0
2022-10-07 14:00:00,42.19,42.23,42.14,42.2,93224.0,37.8767,37.9126,37.8318,37.8857,93224.0
2022-10-07 14:05:00,42.2,42.24,42.19,42.23,98135.0,37.8857,37.9216,37.8767,37.9126,98135.0
2022-10-07 14:10:00,42.23,42.26,42.16,42.26,97773.0,37.9126,37.9396,37.8498,37.9396,97773.0
2022-10-07 14:15:00,42.26,42.28,42.18,42.19,117382.0,37.9396,37.9575,37.8677,37.8767,117382.0
2022-10-07 14:20:00,42.19,42.21,42.13,42.14,117842.0,37.8767,37.8947,37.8228,37.8318,117842.0
2022-10-07 14:25:00,42.14,42.17,42.09,42.11,151049.0,37.8318,37.8588,37.7869,37.8049,151049.0
2022-10-07 14:30:00,42.1,42.11,42.05,42.09,85808.0,37.7959,37.8049,37.751,37.7869,85808.0
2022-10-07 14:35:00,42.09,42.12,42.08,42.11,112161.0,37.7869,37.8139,37.778,37.8049,112161.0
2022-10-07 14:40:00,42.11,42.13,42.05,42.05,82496.0,37.8049,37.8228,37.751,37.751,82496.0
2022-10-07 14:45:00,42.06,42.08,42.03,42.08,108032.0,37.76,37.778,37.7331,37.778,108032.0
2022-10-07 14:50:00,42.08,42.12,42.07,42.08,107999.0,37.778,37.8139,37.769,37.778,107999.0
2022-10-07 14:55:00,42.09,42.11,42.07,42.09,100986.0,37.7869,37.8049,37.769,37.7869,100986.0
2022-10-07 15:00:00,42.09,42.2,42.08,42.2,137265.0,37.7869,37.8857,37.778,37.8857,137265.0
2022-10-07 15:05:00,42.2,42.2,42.07,42.09,143620.0,37.8857,37.8857,37.769,37.7869,143620.0
2022-10-07 15:10:00,42.09,42.14,42.06,42.07,143890.0,37.7869,37.8318,37.76,37.769,143890.0
2022-10-07 15:15:00,42.07,42.12,42.06,42.08,123835.0,37.769,37.8139,37.76,37.778,123835.0
2022-10-07 15:20:00,42.07,42.1,42.03,42.07,153114.0,37.769,37.7959,37.7331,37.769,153114.0
2022-10-07 15:25:00,42.06,42.07,41.96,42.02,252800.0,37.76,37.769,37.6702,37.7241,252800.0
2022-10-07 15:30:00,42.02,42.03,41.96,41.98,257755.0,37.7241,37.7331,37.6702,37.6882,257755.0
2022-10-07 15:35:00,41.98,42.07,41.94,42.07,414144.0,37.6882,37.769,37.6523,37.769,414144.0
2022-10-07 15:40:00,42.07,42.18,42.05,42.15,314595.0,37.769,37.8677,37.751,37.8408,314595.0
2022-10-07 15:45:00,42.15,42.2,42.09,42.11,400989.0,37.8408,37.8857,37.7869,37.8049,400989.0
2022-10-07 15:50:00,42.12,42.23,42.11,42.18,615491.0,37.8139,37.9126,37.8049,37.8677,615491.0
2022-10-07 15:55:00,42.18,42.24,42.12,42.21,905992.0,37.8677,37.9216,37.8139,37.8947,905992.0
2022-10-10 09:30:00,42.49,42.61,42.18,42.4,376530.0,38.146,38.2538,37.8677,38.0652,376530.0
2022-10-10 09:35:00,42.43,42.56,42.35,42.35,146887.0,38.0922,38.2089,38.0204,38.0204,146887.0
2022-10-10 09:40:00,42.36,42.45,42.26,42.3,185434.0,38.0293,38.1101,37.9396,37.9755,185434.0
2022-10-10 09:45:00,42.3,42.39,42.24,42.3,109428.0,37.9755,38.0563,37.9216,37.9755,109428.0
2022-10-10 09:50:00,42.3,42.33,42.05,42.08,225934.0,37.9755,38.0024,37.751,37.778,225934.0
2022-10-10 09:55:00,42.07,42.1,41.88,41.89,128512.0,37.769,37.7959,37.5984,37.6074,128512.0
2022-10-10 10:00:00,41.88,41.9,41.83,41.88,189532.0,37.5984,37.6164,37.5535,37.5984,189532.0
2022-10-10 10:05:00,41.89,42.04,41.86,41.95,171811.0,37.6074,37.742,37.5805,37.6613,171811.0
2022-10-10 10:10:00,41.95,42.07,41.94,42.01,93041.0,37.6613,37.769,37.6523,37.7151,93041.0
2022-10-10 10:15:00,42.0,42.04,41.96,41.97,85112.0,37.7061,37.742,37.6702,37.6792,85112.0
2022-10-10 10:20:00,41.97,41.99,41.9,41.91,97230.0,37.6792,37.6972,37.6164,37.6253,97230.0
2022-10-10 10:25:00,41.91,42.09,41.89,42.06,167141.0,37.6253,37.7869,37.6074,37.76,167141.0
2022-10-10 10:30:00,42.07,42.13,41.88,41.95,185649.0,37.769,37.8228,37.5984,37.6613,185649.0
2022-10-10 10:35:00,41.94,41.96,41.76,41.8,252855.0,37.6523,37.6702,37.4907,37.5266,252855.0
2022-10-10 10:40:00,41.77,41.78,41.68,41.71,123723.0,37.4997,37.5086,37.4189,37.4458,123723.0
2022-10-10 10:45:00,41.71,41.85,41.71,41.81,146246.0,37.4458,37.5715,37.4458,37.5356,146246.0
2022-10-10 10:50:00,41.79,41.85,41.75,41.79,86779.0,37.5176,37.5715,37.4817,37.5176,86779.0
2022-10-10 10:55:00,41.78,41.84,41.76,41.83,74977.0,37.5086,37.5625,37.4907,37.5535,74977.0
2022-10-10 11:00:00,41.81,41.82,41.69,41.73,111413.0,37.5356,37.5445,37.4278,37.4637,111413.0
2022-10-10 11:05:00,41.73,41.8,41.72,41.77,72090.0,37.4637,37.5266,37.4548,37.4997,72090.0
2022-10-10 11:10:00,41.78,41.86,41.78,41.86,73330.0,37.5086,37.5805,37.5086,37.5805,73330.0
2022-10-10 11:15:00,41.87,41.89,41.82,41.84,130653.0,37.5894,37.6074,37.5445,37.5625,130653.0
2022-10-10 11:20:00,41.83,41.98,41.83,41.96,136439.0,37.5535,37.6882,37.5535,37.6702,136439.0
2022-10-10 11:25:00,41.97,41.97,41.85,41.86,107052.0,37.6792,37.6792,37.5715,37.5805,107052.0
2022-10-10 11:30:00,41.87,41.88,41.75,41.8,112182.0,37.5894,37.5984,37.4817,37.5266,112182.0
2022-10-10 11:35:00,41.8,41.84,41.76,41.76,116353.0,37.5266,37.5625,37.4907,37.4907,116353.0
2022-10-10 11:40:00,41.76,41.79,41.68,41.78,113481.0,37.4907,37.5176,37.4189,37.5086,113481.0
2022-10-10 11:45:00,41.78,41.82,41.76,41.8,91582.0,37.5086,37.5445,37.4907,37.5266,91582.0
2022-10-10 11:50:00,41.8,41.87,41.76,41.82,133147.0,37.5266,37.5894,37.4907,37.5445,133147.0
2022-10-10 11:55:00,41.81,41.87,41.77,41.79,94023.0,37.5356,37.5894,37.4997,37.5176,94023.0
2022-10-10 12:00:00,41.78,41.82,41.78,41.82,60601.0,37.5086,37.5445,37.5086,37.5445,60601.0
2022-10-10 12:05:00,41.81,41.84,41.73,41.77,91354.0,37.5356,37.5625,37.4637,37.4997,91354.0
2022-10-10 12:10:00,41.77,41.79,41.74,41.79,45798.0,37.4997,37.5176,37.4727,37.5176,45798.0
2022-10-10 12:15:00,41.79,41.82,41.75,41.75,105327.0,37.5176,37.5445,37.4817,37.4817,105327.0
2022-10-10 12:20:00,41.74,41.75,41.67,41.7,107692.0,37.4727,37.4817,37.4099,37.4368,107692.0
2022-10-10 12:25:00,41.7,41.73,41.63,41.66,111730.0,37.4368,37.4637,37.374,37.4009,111730.0
2022-10-10 12:30:00,41.66,41.69,41.59,41.6,114706.0,37.4009,37.4278,37.3381,37.347,114706.0
2022-10-10 12:35:00,41.6,41.66,41.57,41.66,141080.0,37.347,37.4009,37.3201,37.4009,141080.0
2022-10-10 12:40:00,41.66,41.67,41.62,41.63,87022.0,37.4009,37.4099,37.365,37.374,87022.0
2022-10-10 12:45:00,41.63,41.66,41.61,41.63,63738.0,37.374,37.4009,37.356,37.374,63738.0
2022-10-10 12:50:00,41.62,41.62,41.55,41.57,135767.0,37.365,37.365,37.3021,37.3201,135767.0
2022-10-10 12:55:00,41.57,41.65,41.57,41.58,138431.0,37.3201,37.3919,37.3201,37.3291,138431.0
2022-10-10 13:00:00,41.58,41.58,41.54,41.57,68978.0,37.3291,37.3291,37.2932,37.3201,68978.0
2022-10-10 13:05:00,41.56,41.58,41.53,41.56,63342.0,37.3111,37.3291,37.2842,37.3111,63342.0
2022-10-10 13:10:00,41.55,41.65,41.52,41.62,139438.0,37.3021,37.3919,37.2752,37.365,139438.0
2022-10-10 13:15:00,41.62,41.66,41.55,41.59,95472.0,37.365,37.4009,37.3021,37.3381,95472.0
2022-10-10 13:20:00,41.58,41.62,41.55,41.57,75120.0,37.3291,37.365,37.3021,37.3201,75120.0
2022-10-10 13:25:00,41.55,41.62,41.55,41.61,107047.0,37.3021,37.365,37.3021,37.356,107047.0
2022-10-10 13:30:00,41.61,41.69,41.6,41.63,121538.0,37.356,37.4278,37.347,37.374,121538.0
2022-10-10 13:35:00,41.63,41.69,41.61,41.64,121547.0,37.374,37.4278,37.356,37.3829,121547.0
2022-10-10 13:40:00,41.65,41.65,41.58,41.59,57111.0,37.3919,37.3919,37.3291,37.3381,57111.0
2022-10-10 13:45:00,41.59,41.88,41.58,41.84,279893.0,37.3381,37.5984,37.3291,37.5625,279893.0
2022-10-10 13:50:00,41.83,41.93,41.81,41.92,112760.0,37.5535,37.6433,37.5356,37.6343,112760.0
2022-10-10 13:55:00,41.93,41.93,41.86,41.87,80651.0,37.6433,37.6433,37.5805,37.5894,80651.0
2022-10-10 14:00:00,41.87,41.89,41.84,41.86,45962.0,37.5894,37.6074,37.5625,37.5805,45962.0
2022-10-10 14:05:00,41.84,41.86,41.8,41.82,80342.0,37.5625,37.5805,37.5266,37.5445,80342.0
2022-10-10 14:10:00,41.82,41.85,41.79,41.79,104342.0,37.5445,37.5715,37.5176,37.5176,104342.0
2022-10-10 14:15:00,41.8,41.81,41.77,41.8,84042.0,37.5266,37.5356,37.4997,37.5266,84042.0
2022-10-10 14:20:00,41.8,41.84,41.73,41.75,81477.0,37.5266,37.5625,37.4637,37.4817,81477.0
2022-10-10 14:25:00,41.75,41.79,41.72,41.73,215812.0,37.4817,37.5176,37.4548,37.4637,215812.0
2022-10-10 14:30:00,41.73,41.83,41.7,41.79,113093.0,37.4637,37.5535,37.4368,37.5176,113093.0
2022-10-10 14:35:00,41.79,41.8,41.75,41.8,51364.0,37.5176,37.5266,37.4817,37.5266,51364.0
2022-10-10 14:40:00,41.8,41.83,41.76,41.77,93584.0,37.5266,37.5535,37.4907,37.4997,93584.0
2022-10-10 14:45:00,41.78,41.79,41.68,41.69,123717.0,37.5086,37.5176,37.4189,37.4278,123717.0
2022-10-10 14:50:00,41.68,41.72,41.66,41.7,81419.0,37.4189,37.4548,37.4009,37.4368,81419.0
2022-10-10 14:55:00,41.7,41.71,41.61,41.65,89058.0,37.4368,37.4458,37.356,37.3919,89058.0
2022-10-10 15:00:00,41.64,41.69,41.56,41.59,113141.0,37.3829,37.4278,37.3111,37.3381,113141.0
2022-10-10 15:05:00,41.59,41.67,41.58,41.67,87926.0,37.3381,37.4099,37.3291,37.4099,87926.0
2022-10-10 15:10:00,41.67,41.71,41.61,41.71,130945.0,37.4099,37.4458,37.356,37.4458,130945.0
2022-10-10 15:15:00,41.71,41.8,41.68,41.77,113348.0,37.4458,37.5266,37.4189,37.4997,113348.0
2022-10-10 15:20:00,41.78,41.8,41.73,41.79,180345.0,37.5086,37.5266,37.4637,37.5176,180345.0
2022-10-10 15:25:00,41.79,41.79,41.67,41.71,149332.0,37.5176,37.5176,37.4099,37.4458,149332.0
2022-10-10 15:30:00,41.71,41.75,41.66,41.71,172442.0,37.4458,37.4817,37.4009,37.4458,172442.0
2022-10-10 15:35:00,41.71,41.75,41.67,41.71,143940.0,37.4458,37.4817,37.4099,37.4458,143940.0
2022-10-10 15:40:00,41.71,41.72,41.63,41.69,158069.0,37.4458,37.4548,37.374,37.4278,158069.0
2022-10-10 15:45:00,41.7,41.78,41.67,41.73,226961.0,37.4368,37.5086,37.4099,37.4637,226961.0
2022-10-10 15:50:00,41.73,41.79,41.67,41.78,508958.0,37.4637,37.5176,37.4099,37.5086,508958.0
2022-10-10 15:55:00,41.79,41.79,41.61,41.61,623625.0,37.5176,37.5176,37.356,37.356,623625.0
2022-10-11 09:30:00,41.27,41.36,40.95,41.01,782635.0,37.0508,37.1316,36.7635,36.8174,782635.0
2022-10-11 09:35:00,41.02,41.14,40.92,41.02,226656.0,36.8263,36.9341,36.7366,36.8263,226656.0
2022-10-11 09:40:00,41.02,41.07,40.86,40.94,220302.0,36.8263,36.8712,36.6827,36.7545,220302.0
2022-10-11 09:45:00,40.93,40.99,40.66,40.76,293304.0,36.7455,36.7994,36.5031,36.5929,293304.0
2022-10-11 09:50:00,40.77,40.97,40.76,40.82,184445.0,36.6019,36.7814,36.5929,36.6468,184445.0
2022-10-11 09:55:00,40.82,40.87,40.77,40.86,178753.0,36.6468,36.6917,36.6019,36.6827,178753.0
2022-10-11 10:00:00,40.86,40.86,40.67,40.78,187690.0,36.6827,36.6827,36.5121,36.6109,187690.0
2022-10-11 10:05:00,40.78,40.79,40.59,40.64,157809.0,36.6109,36.6198,36.4403,36.4852,157809.0
2022-10-11 10:10:00,40.64,40.73,40.53,40.72,175528.0,36.4852,36.566,36.3864,36.557,175528.0
2022-10-11 10:15:00,40.71,40.88,40.67,40.83,173472.0,36.548,36.7006,36.5121,36.6558,173472.0
2022-10-11 10:20:00,40.83,40.87,40.75,40.76,140745.0,36.6558,36.6917,36.5839,36.5929,140745.0
2022-10-11 10:25:00,40.76,40.89,40.75,40.83,160460.0,36.5929,36.7096,36.5839,36.6558,160460.0
2022-10-11 10:30:00,40.83,40.9,40.72,40.88,222539.0,36.6558,36.7186,36.557,36.7006,222539.0
2022-10-11 10:35:00,40.88,40.89,40.71,40.76,166573.0,36.7006,36.7096,36.548,36.5929,166573.0
2022-10-11 10:40:00,40.76,40.93,40.75,40.88,263659.0,36.5929,36.7455,36.5839,36.7006,263659.0
2022-10-11 10:45:00,40.88,40.91,40.77,40.8,184206.0,36.7006,36.7276,36.6019,36.6288,184206.0
2022-10-11 10:50:00,40.8,40.86,40.79,40.8,128852.0,36.6288,36.6827,36.6198,36.6288,128852.0
2022-10-11 10:55:00,40.8,40.88,40.71,40.73,117740.0,36.6288,36.7006,36.548,36.566,117740.0
2022-10-11 11:00:00,40.72,40.92,40.71,40.91,164784.0,36.557,36.7366,36.548,36.7276,164784.0
2022-10-11 11:05:00,40.9,40.95,40.85,40.91,121175.0,36.7186,36.7635,36.6737,36.7276,121175.0
2022-10-11 11:10:00,40.91,40.99,40.87,40.96,218188.0,36.7276,36.7994,36.6917,36.7725,218188.0
2022-10-11 11:15:00,40.95,41.09,40.95,41.02,144382.0,36.7635,36.8892,36.7635,36.8263,144382.0
2022-10-11 11:20:00,41.03,41.1,41.0,41.02,119780.0,36.8353,36.8982,36.8084,36.8263,119780.0
2022-10-11 11:25:00,41.02,41.04,40.97,41.02,111244.0,36.8263,36.8443,36.7814,36.8263,111244.0
2022-10-11 11:30:00,41.04,41.18,41.03,41.16,175067.0,36.8443,36.97,36.8353,36.952,175067.0
2022-10-11 11:35:00,41.16,41.24,41.14,41.19,178628.0,36.952,37.0238,36.9341,36.9789,178628.0
2022-10-11 11:40:00,41.19,41.26,41.11,41.25,129746.0,36.9789,37.0418,36.9071,37.0328,129746.0
2022-10-11 11:45:00,41.25,41.4,41.24,41.39,185478.0,37.0328,37.1675,37.0238,37.1585,185478.0
2022-10-11 11:50:00,41.39,41.47,41.36,41.38,200054.0,37.1585,37.2303,37.1316,37.1495,200054.0
2022-10-11 11:55:00,41.38,41.41,41.33,41.36,84462.0,37.1495,37.1765,37.1046,37.1316,84462.0
2022-10-11 12:00:00,41.36,41.38,41.23,41.24,97322.0,37.1316,37.1495,37.0149,37.0238,97322.0
2022-10-11 12:05:00,41.24,41.27,41.15,41.17,139002.0,37.0238,37.0508,36.943,36.961,139002.0
2022-10-11 12:10:00,41.17,41.28,41.15,41.28,129866.0,36.961,37.0597,36.943,37.0597,129866.0
2022-10-11 12:15:00,41.28,41.36,41.23,41.36,116194.0,37.0597,37.1316,37.0149,37.1316,116194.0
2022-10-11 12:20:00,41.36,41.48,41.33,41.45,176371.0,37.1316,37.2393,37.1046,37.2124,176371.0
2022-10-11 12:25:00,41.46,41.47,41.36,41.38,122568.0,37.2213,37.2303,37.1316,37.1495,122568.0
2022-10-11 12:30:00,41.38,41.45,41.37,41.43,86143.0,37.1495,37.2124,37.1405,37.1944,86143.0
2022-10-11 12:35:00,41.43,41.43,41.36,41.42,130929.0,37.1944,37.1944,37.1316,37.1854,130929.0
2022-10-11 12:40:00,41.42,41.53,41.4,41.51,126119.0,37.1854,37.2842,37.1675,37.2662,126119.0
2022-10-11 12:45:00,41.51,41.55,41.48,41.54,110458.0,37.2662,37.3021,37.2393,37.2932,110458.0
2022-10-11 12:50:00,41.54,41.56,41.39,41.41,126417.0,37.2932,37.3111,37.1585,37.1765,126417.0
2022-10-11 12:55:00,41.41,41.46,41.38,41.41,123930.0,37.1765,37.2213,37.1495,37.1765,123930.0
2022-10-11 13:00:00,41.42,41.45,41.32,41.33,121257.0,37.1854,37.2124,37.0957,37.1046,121257.0
2022-10-11 13:05:00,41.33,41.41,41.3,41.37,150461.0,37.1046,37.1765,37.0777,37.1405,150461.0
2022-10-11 13:10:00,41.37,41.37,41.31,41.32,133191.0,37.1405,37.1405,37.0867,37.0957,133191.0
2022-10-11 13:15:00,41.31,41.33,41.24,41.27,208597.0,37.0867,37.1046,37.0238,37.0508,208597.0
2022-10-11 13:20:00,41.27,41.35,41.25,41.34,119845.0,37.0508,37.1226,37.0328,37.1136,119845.0
2022-10-11 13:25:00,41.34,41.35,41.22,41.25,180768.0,37.1136,37.1226,37.0059,37.0328,180768.0
2022-10-11 13:30:00,41.24,41.27,41.16,41.26,132908.0,37.0238,37.0508,36.952,37.0418,132908.0
2022-10-11 13:35:00,41.26,41.28,41.2,41.27,103261.0,37.0418,37.0597,36.9879,37.0508,103261.0
2022-10-11 13:40:00,41.27,41.41,41.26,41.38,154413.0,37.0508,37.1765,37.0418,37.1495,154413.0
2022-10-11 13:45:00,41.38,41.44,41.36,41.38,84664.0,37.1495,37.2034,37.1316,37.1495,84664.0
2022-10-11 13:50:00,41.37,41.46,41.35,41.41,174820.0,37.1405,37.2213,37.1226,37.1765,174820.0
2022-10-11 13:55:00,41.4,41.48,41.4,41.48,155637.0,37.1675,37.2393,37.1675,37.2393,155637.0
2022-10-11 14:00:00,41.47,41.48,41.37,41.41,141471.0,37.2303,37.2393,37.1405,37.1765,141471.0
2022-10-11 14:05:00,41.4,41.43,41.31,41.34,148767.0,37.1675,37.1944,37.0867,37.1136,148767.0
2022-10-11 14:10:00,41.34,41.35,41.25,41.32,114730.0,37.1136,37.1226,37.0328,37.0957,114730.0
2022-10-11 14:15:00,41.3,41.31,41.24,41.24,110671.0,37.0777,37.0867,37.0238,37.0238,110671.0
2022-10-11 14:20:00,41.24,41.28,41.22,41.27,69945.0,37.0238,37.0597,37.0059,37.0508,69945.0
2022-10-11 14:25:00,41.28,41.33,41.25,41.3,138888.0,37.0597,37.1046,37.0328,37.0777,138888.0
2022-10-11 14:30:00,41.3,41.39,41.28,41.36,127276.0,37.0777,37.1585,37.0597,37.1316,127276.0
2022-10-11 14:35:00,41.37,41.37,41.28,41.32,91534.0,37.1405,37.1405,37.0597,37.0957,91534.0
2022-10-11 14:40:00,41.32,41.36,41.23,41.23,95468.0,37.0957,37.1316,37.0149,37.0149,95468.0
2022-10-11 14:45:00,41.22,41.23,41.01,41.03,251797.0,37.0059,37.0149,36.8174,36.8353,251797.0
2022-10-11 14:50:00,41.04,41.05,40.87,40.88,137870.0,36.8443,36.8533,36.6917,36.7006,137870.0
2022-10-11 14:55:00,40.87,40.88,40.73,40.73,164052.0,36.6917,36.7006,36.566,36.566,164052.0
2022-10-11 15:00:00,40.73,40.76,40.64,40.68,182846.0,36.566,36.5929,36.4852,36.5211,182846.0
2022-10-11 15:05:00,40.67,40.72,40.59,40.61,287199.0,36.5121,36.557,36.4403,36.4582,287199.0
2022-10-11 15:10:00,40.61,40.63,40.51,40.59,266835.0,36.4582,36.4762,36.3685,36.4403,266835.0
2022-10-11 15:15:00,40.59,40.66,40.51,40.62,270292.0,36.4403,36.5031,36.3685,36.4672,270292.0
2022-10-11 15:20:00,40.62,40.67,40.57,40.61,232526.0,36.4672,36.5121,36.4223,36.4582,232526.0
2022-10-11 15:25:00,40.61,40.63,40.48,40.53,355784.0,36.4582,36.4762,36.3415,36.3864,355784.0
2022-10-11 15:30:00,40.53,40.56,40.42,40.48,371535.0,36.3864,36.4134,36.2877,36.3415,371535.0
2022-10-11 15:35:00,40.47,40.58,40.46,40.58,260506.0,36.3326,36.4313,36.3236,36.4313,260506.0
2022-10-11 15:40:00,40.57,40.57,40.45,40.56,349842.0,36.4223,36.4223,36.3146,36.4134,349842.0
2022-10-11 15:45:00,40.56,40.58,40.49,40.56,501436.0,36.4134,36.4313,36.3505,36.4134,501436.0
2022-10-11 15:50:00,40.56,40.57,40.43,40.5,540003.0,36.4134,36.4223,36.2966,36.3595,540003.0
2022-10-11 15:55:00,40.5,40.54,40.43,40.47,985170.0,36.3595,36.3954,36.2966,36.3326,985170.0
2022-10-12 09:30:00,40.39,40.4,40.04,40.29,591708.0,36.2607,36.2697,35.9465,36.171,591708.0
2022-10-12 09:35:00,40.3,40.62,40.3,40.52,452347.0,36.1799,36.4672,36.1799,36.3774,452347.0
2022-10-12 09:40:00,40.52,40.52,40.33,40.48,276777.0,36.3774,36.3774,36.2069,36.3415,276777.0
2022-10-12 09:45:00,40.47,40.5,40.25,40.3,279671.0,36.3326,36.3595,36.1351,36.1799,279671.0
2022-10-12 09:50:00,40.3,40.48,40.29,40.34,251371.0,36.1799,36.3415,36.171,36.2158,251371.0
2022-10-12 09:55:00,40.34,40.48,40.29,40.44,274308.0,36.2158,36.3415,36.171,36.3056,274308.0
2022-10-12 10:00:00,40.44,40.63,40.42,40.58,348970.0,36.3056,36.4762,36.2877,36.4313,348970.0
2022-10-12 10:05:00,40.58,40.6,40.39,40.44,159512.0,36.4313,36.4493,36.2607,36.3056,159512.0
2022-10-12 10:10:00,40.44,40.54,40.37,40.5,239248.0,36.3056,36.3954,36.2428,36.3595,239248.0
2022-10-12 10:15:00,40.49,40.65,40.49,40.62,155834.0,36.3505,36.4942,36.3505,36.4672,155834.0
2022-10-12 10:20:00,40.61,40.62,40.43,40.49,100055.0,36.4582,36.4672,36.2966,36.3505,100055.0
2022-10-12 10:25:00,40.48,40.68,40.45,40.63,120573.0,36.3415,36.5211,36.3146,36.4762,120573.0
2022-10-12 10:30:00,40.62,40.7,40.52,40.68,161469.0,36.4672,36.539,36.3774,36.5211,161469.0
2022-10-12 10:35:00,40.67,40.69,40.57,40.61,136512.0,36.5121,36.5301,36.4223,36.4582,136512.0
2022-10-12 10:40:00,40.6,40.61,40.46,40.47,144612.0,36.4493,36.4582,36.3236,36.3326,144612.0
2022-10-12 10:45:00,40.46,40.52,40.41,40.49,161318.0,36.3236,36.3774,36.2787,36.3505,161318.0
2022-10-12 10:50:00,40.49,40.61,40.49,40.6,96654.0,36.3505,36.4582,36.3505,36.4493,96654.0
2022-10-12 10:55:00,40.59,40.74,40.57,40.71,297225.0,36.4403,36.575,36.4223,36.548,297225.0
2022-10-12 11:00:00,40.71,40.85,40.68,40.79,127546.0,36.548,36.6737,36.5211,36.6198,127546.0
2022-10-12 11:05:00,40.78,40.94,40.77,40.91,249712.0,36.6109,36.7545,36.6019,36.7276,249712.0
2022-10-12 11:10:00,40.91,40.98,40.89,40.96,145037.0,36.7276,36.7904,36.7096,36.7725,145037.0
2022-10-12 11:15:00,40.96,41.04,40.94,41.04,200172.0,36.7725,36.8443,36.7545,36.8443,200172.0
2022-10-12 11:20:00,41.03,41.03,40.9,40.95,140419.0,36.8353,36.8353,36.7186,36.7635,140419.0
2022-10-12 11:25:00,40.94,40.96,40.88,40.91,146898.0,36.7545,36.7725,36.7006,36.7276,146898.0
2022-10-12 11:30:00,40.91,40.92,40.85,40.89,93557.0,36.7276,36.7366,36.6737,36.7096,93557.0
2022-10-12 11:35:00,40.89,40.99,40.87,40.94,104567.0,36.7096,36.7994,36.6917,36.7545,104567.0
2022-10-12 11:40:00,40.94,41.08,40.94,41.02,135999.0,36.7545,36.8802,36.7545,36.8263,135999.0
2022-10-12 11:45:00,41.02,41.04,40.94,40.98,100008.0,36.8263,36.8443,36.7545,36.7904,100008.0
2022-10-12 11:50:00,40.98,41.07,40.96,41.06,80020.0,36.7904,36.8712,36.7725,36.8622,80020.0
2022-10-12 11:55:00,41.06,41.16,41.03,41.14,109100.0,36.8622,36.952,36.8353,36.9341,109100.0
2022-10-12 12:00:00,41.15,41.2,41.1,41.19,107280.0,36.943,36.9879,36.8982,36.9789,107280.0
2022-10-12 12:05:00,41.18,41.25,41.12,41.13,124272.0,36.97,37.0328,36.9161,36.9251,124272.0
2022-10-12 12:10:00,41.13,41.15,41.06,41.11,96986.0,36.9251,36.943,36.8622,36.9071,96986.0
2022-10-12 12:15:00,41.11,41.2,41.1,41.17,98675.0,36.9071,36.9879,36.8982,36.961,98675.0
2022-10-12 12:20:00,41.18,41.21,41.15,41.16,89824.0,36.97,36.9969,36.943,36.952,89824.0
2022-10-12 12:25:00,41.16,41.2,41.09,41.13,93393.0,36.952,36.9879,36.8892,36.9251,93393.0
2022-10-12 12:30:00,41.13,41.18,41.11,41.16,116913.0,36.9251,36.97,36.9071,36.952,116913.0
2022-10-12 12:35:00,41.16,41.2,41.07,41.09,78877.0,36.952,36.9879,36.8712,36.8892,78877.0
2022-10-12 12:40:00,41.08,41.08,41.04,41.07,96916.0,36.8802,36.8802,36.8443,36.8712,96916.0
2022-10-12 12:45:00,41.07,41.18,41.06,41.15,222179.0,36.8712,36.97,36.8622,36.943,222179.0
2022-10-12 12:50:00,41.16,41.17,41.14,41.17,73670.0,36.952,36.961,36.9341,36.961,73670.0
2022-10-12 12:55:00,41.17,41.2,41.13,41.19,120371.0,36.961,36.9879,36.9251,36.9789,120371.0
2022-10-12 13:00:00,41.2,41.22,41.09,41.09,181829.0,36.9879,37.0059,36.8892,36.8892,181829.0
2022-10-12 13:05:00,41.1,41.13,41.06,41.11,124100.0,36.8982,36.9251,36.8622,36.9071,124100.0
2022-10-12 13:10:00,41.11,41.12,41.05,41.08,71337.0,36.9071,36.9161,36.8533,36.8802,71337.0
2022-10-12 13:15:00,41.08,41.09,41.0,41.0,82705.0,36.8802,36.8892,36.8084,36.8084,82705.0
2022-10-12 13:20:00,41.0,41.04,40.99,41.02,65107.0,36.8084,36.8443,36.7994,36.8263,65107.0
2022-10-12 13:25:00,41.01,41.09,41.0,41.07,68416.0,36.8174,36.8892,36.8084,36.8712,68416.0
2022-10-12 13:30:00,41.07,41.07,40.97,41.01,99476.0,36.8712,36.8712,36.7814,36.8174,99476.0
2022-10-12 13:35:00,40.99,41.02,40.94,41.0,100084.0,36.7994,36.8263,36.7545,36.8084,100084.0
2022-10-12 13:40:00,41.0,41.04,40.93,40.94,49400.0,36.8084,36.8443,36.7455,36.7545,49400.0
2022-10-12 13:45:00,40.94,40.98,40.92,40.95,61138.0,36.7545,36.7904,36.7366,36.7635,61138.0
2022-10-12 13:50:00,40.95,40.97,40.91,40.95,46856.0,36.7635,36.7814,36.7276,36.7635,46856.0
2022-10-12 13:55:00,40.94,40.94,40.89,40.94,65200.0,36.7545,36.7545,36.7096,36.7545,65200.0
2022-10-12 14:00:00,40.95,41.13,40.92,40.99,272325.0,36.7635,36.9251,36.7366,36.7994,272325.0
2022-10-12 14:05:00,40.99,41.16,40.97,41.09,192772.0,36.7994,36.952,36.7814,36.8892,192772.0
2022-10-12 14:10:00,41.08,41.26,41.04,41.23,223185.0,36.8802,37.0418,36.8443,37.0149,223185.0
2022-10-12 14:15:00,41.23,41.25,41.15,41.2,142644.0,37.0149,37.0328,36.943,36.9879,142644.0
2022-10-12 14:20:00,41.19,41.2,41.08,41.17,145589.0,36.9789,36.9879,36.8802,36.961,145589.0
2022-10-12 14:25:00,41.17,41.3,41.14,41.3,136920.0,36.961,37.0777,36.9341,37.0777,136920.0
2022-10-12 14:30:00,41.3,41.32,41.23,41.26,116984.0,37.0777,37.0957,37.0149,37.0418,116984.0
2022-10-12 14:35:00,41.26,41.35,41.25,41.34,234069.0,37.0418,37.1226,37.0328,37.1136,234069.0
2022-10-12 14:40:00,41.34,41.36,41.28,41.32,113222.0,37.1136,37.1316,37.0597,37.0957,113222.0
2022-10-12 14:45:00,41.31,41.35,41.27,41.29,126537.0,37.0867,37.1226,37.0508,37.0687,126537.0
2022-10-12 14:50:00,41.28,41.3,41.19,41.23,151689.0,37.0597,37.0777,36.9789,37.0149,151689.0
2022-10-12 14:55:00,41.23,41.24,41.15,41.19,112862.0,37.0149,37.0238,36.943,36.9789,112862.0
2022-10-12 15:00:00,41.19,41.22,41.09,41.12,611428.0,36.9789,37.0059,36.8892,36.9161,611428.0
2022-10-12 15:05:00,41.12,41.15,41.08,41.09,146567.0,36.9161,36.943,36.8802,36.8892,146567.0
2022-10-12 15:10:00,41.1,41.13,41.06,41.08,73043.0,36.8982,36.9251,36.8622,36.8802,73043.0
2022-10-12 15:15:00,41.08,41.15,41.03,41.15,89373.0,36.8802,36.943,36.8353,36.943,89373.0
2022-10-12 15:20:00,41.14,41.15,41.04,41.08,216862.0,36.9341,36.943,36.8443,36.8802,216862.0
2022-10-12 15:25:00,41.08,41.1,41.02,41.02,131007.0,36.8802,36.8982,36.8263,36.8263,131007.0
2022-10-12 15:30:00,41.02,41.07,40.99,41.06,163122.0,36.8263,36.8712,36.7994,36.8622,163122.0
2022-10-12 15:35:00,41.07,41.15,41.05,41.08,152804.0,36.8712,36.943,36.8533,36.8802,152804.0
2022-10-12 15:40:00,41.08,41.09,41.04,41.05,192586.0,36.8802,36.8892,36.8443,36.8533,192586.0
2022-10-12 15:45:00,41.05,41.07,41.0,41.02,349303.0,36.8533,36.8712,36.8084,36.8263,349303.0
2022-10-12 15:50:00,41.01,41.02,40.91,40.96,648617.0,36.8174,36.8263,36.7276,36.7725,648617.0
2022-10-12 15:55:00,40.96,40.96,40.81,40.83,1325530.0,36.7725,36.7725,36.6378,36.6558,1325530.0
2022-10-13 09:30:00,40.2,40.38,40.0,40.37,496823.0,36.0902,36.2518,35.9106,36.2428,496823.0
2022-10-13 09:35:00,40.4,40.43,40.26,40.41,304670.0,36.2697,36.2966,36.144,36.2787,304670.0
2022-10-13 09:40:00,40.41,40.64,40.29,40.4,308725.0,36.2787,36.4852,36.171,36.2697,308725.0
2022-10-13 09:45:00,40.4,41.02,40.34,41.01,409094.0,36.2697,36.8263,36.2158,36.8174,409094.0
2022-10-13 09:50:00,41.02,41.57,40.96,41.45,469015.0,36.8263,37.3201,36.7725,37.2124,469015.0
2022-10-13 09:55:00,41.45,41.47,41.2,41.32,287998.0,37.2124,37.2303,36.9879,37.0957,287998.0
2022-10-13 10:00:00,41.33,41.5,41.21,41.42,432792.0,37.1046,37.2573,36.9969,37.1854,432792.0
2022-10-13 10:05:00,41.43,41.58,41.4,41.55,266602.0,37.1944,37.3291,37.1675,37.3021,266602.0
2022-10-13 10:10:00,41.54,41.82,41.39,41.81,311616.0,37.2932,37.5445,37.1585,37.5356,311616.0
2022-10-13 10:15:00,41.8,41.93,41.75,41.83,380188.0,37.5266,37.6433,37.4817,37.5535,380188.0
2022-10-13 10:20:00,41.84,41.88,41.7,41.77,346059.0,37.5625,37.5984,37.4368,37.4997,346059.0
2022-10-13 10:25:00,41.77,41.78,41.36,41.43,689546.0,37.4997,37.5086,37.1316,37.1944,689546.0
2022-10-13 10:30:00,41.43,41.61,41.32,41.54,458654.0,37.1944,37.356,37.0957,37.2932,458654.0
2022-10-13 10:35:00,41.53,41.66,41.45,41.65,157028.0,37.2842,37.4009,37.2124,37.3919,157028.0
2022-10-13 10:40:00,41.64,41.75,41.6,41.69,273301.0,37.3829,37.4817,37.347,37.4278,273301.0
2022-10-13 10:45:00,41.69,41.84,41.65,41.82,187745.0,37.4278,37.5625,37.3919,37.5445,187745.0
2022-10-13 10:50:00,41.82,41.87,41.76,41.85,169256.0,37.5445,37.5894,37.4907,37.5715,169256.0
2022-10-13 10:55:00,41.85,41.98,41.82,41.9,312025.0,37.5715,37.6882,37.5445,37.6164,312025.0
2022-10-13 11:00:00,41.9,42.07,41.9,42.06,204671.0,37.6164,37.769,37.6164,37.76,204671.0
2022-10-13 11:05:00,42.07,42.4,42.06,42.34,331996.0,37.769,38.0652,37.76,38.0114,331996.0
2022-10-13 11:10:00,42.34,42.37,42.26,42.36,190779.0,38.0114,38.0383,37.9396,38.0293,190779.0
2022-10-13 11:15:00,42.36,42.88,42.34,42.66,452764.0,38.0293,38.4962,38.0114,38.2987,452764.0
2022-10-13 11:20:00,42.66,43.07,42.65,42.68,428471.0,38.2987,38.6667,38.2897,38.3166,428471.0
2022-10-13 11:25:00,42.68,42.7,42.43,42.51,288883.0,38.3166,38.3346,38.0922,38.164,288883.0
2022-10-13 11:30:00,42.52,42.61,42.44,42.57,228934.0,38.173,38.2538,38.1012,38.2179,228934.0
2022-10-13 11:35:00,42.58,43.12,42.57,43.05,388720.0,38.2268,38.7116,38.2179,38.6488,388720.0
2022-10-13 11:40:00,43.05,43.12,42.66,42.77,235789.0,38.6488,38.7116,38.2987,38.3974,235789.0
2022-10-13 11:45:00,42.79,42.88,42.68,42.79,222767.0,38.4154,38.4962,38.3166,38.4154,222767.0
2022-10-13 11:50:00,42.78,42.97,42.73,42.88,191201.0,38.4064,38.577,38.3615,38.4962,191201.0
2022-10-13 11:55:00,42.9,42.93,42.76,42.8,161865.0,38.5141,38.5411,38.3884,38.4244,161865.0
2022-10-13 12:00:00,42.81,42.88,42.71,42.87,209906.0,38.4333,38.4962,38.3436,38.4872,209906.0
2022-10-13 12:05:00,42.87,42.88,42.76,42.77,128128.0,38.4872,38.4962,38.3884,38.3974,128128.0
2022-10-13 12:10:00,42.79,42.82,42.66,42.8,125122.0,38.4154,38.4423,38.2987,38.4244,125122.0
2022-10-13 12:15:00,42.81,42.88,42.71,42.71,183103.0,38.4333,38.4962,38.3436,38.3436,183103.0
2022-10-13 12:20:00,42.7,42.89,42.66,42.81,161038.0,38.3346,38.5052,38.2987,38.4333,161038.0
2022-10-13 12:25:00,42.82,42.83,42.71,42.74,94346.0,38.4423,38.4513,38.3436,38.3705,94346.0
2022-10-13 12:30:00,42.73,42.78,42.7,42.77,123526.0,38.3615,38.4064,38.3346,38.3974,123526.0
2022-10-13 12:35:00,42.77,42.8,42.71,42.73,125969.0,38.3974,38.4244,38.3436,38.3615,125969.0
2022-10-13 12:40:00,42.73,42.96,42.73,42.94,169004.0,38.3615,38.568,38.3615,38.55,169004.0
2022-10-13 12:45:00,42.95,43.02,42.87,42.98,206107.0,38.559,38.6219,38.4872,38.5859,206107.0
2022-10-13 12:50:00,42.97,43.02,42.88,42.89,125965.0,38.577,38.6219,38.4962,38.5052,125965.0
2022-10-13 12:55:00,42.89,42.91,42.8,42.8,101484.0,38.5052,38.5231,38.4244,38.4244,101484.0
2022-10-13 13:00:00,42.8,42.87,42.74,42.82,166701.0,38.4244,38.4872,38.3705,38.4423,166701.0
2022-10-13 13:05:00,42.82,42.85,42.66,42.67,116513.0,38.4423,38.4692,38.2987,38.3076,116513.0
2022-10-13 13:10:00,42.66,42.74,42.62,42.73,167444.0,38.2987,38.3705,38.2628,38.3615,167444.0
2022-10-13 13:15:00,42.73,42.88,42.72,42.83,198770.0,38.3615,38.4962,38.3525,38.4513,198770.0
2022-10-13 13:20:00,42.83,42.95,42.82,42.94,148279.0,38.4513,38.559,38.4423,38.55,148279.0
2022-10-13 13:25:00,42.94,43.09,42.92,43.07,149747.0,38.55,38.6847,38.5321,38.6667,149747.0
2022-10-13 13:30:00,43.07,43.18,43.07,43.15,173491.0,38.6667,38.7655,38.6667,38.7386,173491.0
2022-10-13 13:35:00,43.15,43.17,43.06,43.15,158150.0,38.7386,38.7565,38.6578,38.7386,158150.0
2022-10-13 13:40:00,43.16,43.17,43.04,43.07,146321.0,38.7475,38.7565,38.6398,38.6667,146321.0
2022-10-13 13:45:00,43.07,43.09,43.0,43.09,176623.0,38.6667,38.6847,38.6039,38.6847,176623.0
2022-10-13 13:50:00,43.09,43.13,43.05,43.13,130007.0,38.6847,38.7206,38.6488,38.7206,130007.0
2022-10-13 13:55:00,43.13,43.13,43.03,43.08,195716.0,38.7206,38.7206,38.6308,38.6757,195716.0
2022-10-13 14:00:00,43.08,43.08,42.94,43.01,141749.0,38.6757,38.6757,38.55,38.6129,141749.0
2022-10-13 14:05:00,43.02,43.08,42.97,43.03,164197.0,38.6219,38.6757,38.577,38.6308,164197.0
2022-10-13 14:10:00,43.02,43.13,43.0,43.09,93546.0,38.6219,38.7206,38.6039,38.6847,93546.0
2022-10-13 14:15:00,43.09,43.16,43.09,43.15,202135.0,38.6847,38.7475,38.6847,38.7386,202135.0
2022-10-13 14:20:00,43.15,43.17,43.11,43.14,132995.0,38.7386,38.7565,38.7027,38.7296,132995.0
2022-10-13 14:25:00,43.14,43.15,42.93,42.94,153098.0,38.7296,38.7386,38.5411,38.55,153098.0
2022-10-13 14:30:00,42.95,43.02,42.92,42.95,184673.0,38.559,38.6219,38.5321,38.559,184673.0
2022-10-13 14:35:00,42.95,43.03,42.92,43.01,110478.0,38.559,38.6308,38.5321,38.6129,110478.0
2022-10-13 14:40:00,43.01,43.01,42.89,42.99,179470.0,38.6129,38.6129,38.5052,38.5949,179470.0
2022-10-13 14:45:00,43.0,43.03,42.95,42.96,95218.0,38.6039,38.6308,38.559,38.568,95218.0
2022-10-13 14:50:00,42.96,43.04,42.92,43.01,127967.0,38.568,38.6398,38.5321,38.6129,127967.0
2022-10-13 14:55:00,43.01,43.09,43.0,43.02,195130.0,38.6129,38.6847,38.6039,38.6219,195130.0
2022-10-13 15:00:00,43.03,43.03,42.9,42.92,127279.0,38.6308,38.6308,38.5141,38.5321,127279.0
2022-10-13 15:05:00,42.92,43.01,42.9,42.97,231392.0,38.5321,38.6129,38.5141,38.577,231392.0
2022-10-13 15:10:00,42.97,42.98,42.92,42.93,153712.0,38.577,38.5859,38.5321,38.5411,153712.0
2022-10-13 15:15:00,42.93,43.02,42.9,42.97,198112.0,38.5411,38.6219,38.5141,38.577,198112.0
2022-10-13 15:20:00,42.98,43.05,42.91,43.02,450639.0,38.5859,38.6488,38.5231,38.6219,450639.0
2022-10-13 15:25:00,43.02,43.1,42.99,43.03,370538.0,38.6219,38.6937,38.5949,38.6308,370538.0
2022-10-13 15:30:00,43.02,43.09,42.94,42.96,358374.0,38.6219,38.6847,38.55,38.568,358374.0
2022-10-13 15:35:00,42.96,43.07,42.93,43.07,498169.0,38.568,38.6667,38.5411,38.6667,498169.0
2022-10-13 15:40:00,43.07,43.09,42.97,43.03,347595.0,38.6667,38.6847,38.577,38.6308,347595.0
2022-10-13 15:45:00,43.03,43.11,43.0,43.06,411226.0,38.6308,38.7027,38.6039,38.6578,411226.0
2022-10-13 15:50:00,43.06,43.07,42.95,42.98,1288587.0,38.6578,38.6667,38.559,38.5859,1288587.0
2022-10-13 15:55:00,42.97,42.98,42.87,42.97,1683651.0,38.577,38.5859,38.4872,38.577,1683651.0
2022-10-14 09:30:00,43.09,43.74,42.8,43.69,1079928.0,38.6847,39.2683,38.4244,39.2234,1079928.0
2022-10-14 09:35:00,43.68,44.07,43.65,43.94,833821.0,39.2144,39.5645,39.1875,39.4478,833821.0
2022-10-14 09:40:00,43.94,43.94,43.23,43.44,779137.0,39.4478,39.4478,38.8104,38.9989,779137.0
2022-10-14 09:45:00,43.44,43.99,43.19,43.96,546350.0,38.9989,39.4927,38.7745,39.4658,546350.0
2022-10-14 09:50:00,43.95,44.1,43.95,44.05,683079.0,39.4568,39.5914,39.4568,39.5466,683079.0
2022-10-14 09:55:00,44.06,44.42,44.06,44.32,625497.0,39.5555,39.8787,39.5555,39.789,625497.0
2022-10-14 10:00:00,44.3,44.33,43.62,43.77,671935.0,39.771,39.7979,39.1605,39.2952,671935.0
2022-10-14 10:05:00,43.77,44.0,43.67,43.93,440998.0,39.2952,39.5017,39.2054,39.4388,440998.0
2022-10-14 10:10:00,43.94,44.02,43.38,43.49,448820.0,39.4478,39.5196,38.9451,39.0438,448820.0
2022-10-14 10:15:00,43.48,43.64,43.42,43.58,231243.0,39.0348,39.1785,38.981,39.1246,231243.0
2022-10-14 10:20:00,43.59,43.59,43.21,43.24,421937.0,39.1336,39.1336,38.7924,38.8194,421937.0
2022-10-14 10:25:00,43.24,43.55,43.19,43.48,381147.0,38.8194,39.0977,38.7745,39.0348,381147.0
2022-10-14 10:30:00,43.48,43.77,43.46,43.49,305478.0,39.0348,39.2952,39.0169,39.0438,305478.0
2022-10-14 10:35:00,43.5,43.69,43.49,43.65,146788.0,39.0528,39.2234,39.0438,39.1875,146788.0
2022-10-14 10:40:00,43.64,43.71,43.19,43.2,216752.0,39.1785,39.2413,38.7745,38.7835,216752.0
2022-10-14 10:45:00,43.2,43.27,43.08,43.16,278872.0,38.7835,38.8463,38.6757,38.7475,278872.0
2022-10-14 10:50:00,43.16,43.51,43.14,43.48,196192.0,38.7475,39.0618,38.7296,39.0348,196192.0
2022-10-14 10:55:00,43.48,43.71,43.44,43.71,265619.0,39.0348,39.2413,38.9989,39.2413,265619.0
2022-10-14 11:00:00,43.71,44.1,43.69,44.08,423623.0,39.2413,39.5914,39.2234,39.5735,423623.0
2022-10-14 11:05:00,44.09,44.11,43.93,43.99,236309.0,39.5825,39.6004,39.4388,39.4927,236309.0
2022-10-14 11:10:00,44.0,44.08,43.9,44.0,248445.0,39.5017,39.5735,39.4119,39.5017,248445.0
2022-10-14 11:15:00,44.0,44.04,43.95,43.98,208914.0,39.5017,39.5376,39.4568,39.4837,208914.0
2022-10-14 11:20:00,43.98,44.22,43.97,44.21,221730.0,39.4837,39.6992,39.4747,39.6902,221730.0
2022-10-14 11:25:00,44.22,44.27,43.86,44.09,354955.0,39.6992,39.7441,39.376,39.5825,354955.0
2022-10-14 11:30:00,44.08,44.08,43.42,43.74,1129389.0,39.5735,39.5735,38.981,39.2683,1129389.0
2022-10-14 11:35:00,43.74,43.96,43.7,43.79,289152.0,39.2683,39.4658,39.2323,39.3131,289152.0
2022-10-14 11:40:00,43.78,43.95,43.61,43.75,197670.0,39.3042,39.4568,39.1515,39.2772,197670.0
2022-10-14 11:45:00,43.75,43.8,43.56,43.59,215332.0,39.2772,39.3221,39.1067,39.1336,215332.0
2022-10-14 11:50:00,43.59,43.73,43.5,43.69,309522.0,39.1336,39.2593,39.0528,39.2234,309522.0
2022-10-14 11:55:00,43.69,43.82,43.66,43.73,97280.0,39.2234,39.3401,39.1964,39.2593,97280.0
2022-10-14 12:00:00,43.73,43.98,43.7,43.94,166903.0,39.2593,39.4837,39.2323,39.4478,166903.0
2022-10-14 12:05:00,43.94,43.95,43.56,43.56,187773.0,39.4478,39.4568,39.1067,39.1067,187773.0
2022-10-14 12:10:00,43.57,43.67,43.45,43.48,284821.0,39.1156,39.2054,39.0079,39.0348,284821.0
2022-10-14 12:15:00,43.48,43.53,43.35,43.51,394688.0,39.0348,39.0797,38.9181,39.0618,394688.0
2022-10-14 12:20:00,43.51,43.57,43.41,43.45,219601.0,39.0618,39.1156,38.972,39.0079,219601.0
2022-10-14 12:25:00,43.44,43.46,43.36,43.45,148487.0,38.9989,39.0169,38.9271,39.0079,148487.0
2022-10-14 12:30:00,43.45,43.56,43.42,43.52,171404.0,39.0079,39.1067,38.981,39.0707,171404.0
2022-10-14 12:35:00,43.53,43.7,43.51,43.62,115282.0,39.0797,39.2323,39.0618,39.1605,115282.0
2022-10-14 12:40:00,43.61,43.67,43.58,43.62,106477.0,39.1515,39.2054,39.1246,39.1605,106477.0
2022-10-14 12:45:00,43.61,43.63,43.54,43.57,128430.0,39.1515,39.1695,39.0887,39.1156,128430.0
2022-10-14 12:50:00,43.57,43.57,43.47,43.52,125994.0,39.1156,39.1156,39.0259,39.0707,125994.0
2022-10-14 12:55:00,43.52,43.56,43.5,43.53,82394.0,39.0707,39.1067,39.0528,39.0797,82394.0
2022-10-14 13:00:00,43.53,43.65,43.52,43.57,181574.0,39.0797,39.1875,39.0707,39.1156,181574.0
2022-10-14 13:05:00,43.56,43.56,43.29,43.4,182874.0,39.1067,39.1067,38.8643,38.963,182874.0
2022-10-14 13:10:00,43.4,43.51,43.31,43.34,127272.0,38.963,39.0618,38.8822,38.9091,127272.0
2022-10-14 13:15:00,43.34,43.43,43.33,43.41,167098.0,38.9091,38.9899,38.9002,38.972,167098.0
2022-10-14 13:20:00,43.41,43.43,43.3,43.42,190396.0,38.972,38.9899,38.8732,38.981,190396.0
2022-10-14 13:25:00,43.42,43.46,43.35,43.45,117716.0,38.981,39.0169,38.9181,39.0079,117716.0
2022-10-14 13:30:00,43.45,43.59,43.44,43.54,120708.0,39.0079,39.1336,38.9989,39.0887,120708.0
2022-10-14 13:35:00,43.54,43.62,43.48,43.61,126892.0,39.0887,39.1605,39.0348,39.1515,126892.0
2022-10-14 13:40:00,43.61,43.65,43.52,43.54,93396.0,39.1515,39.1875,39.0707,39.0887,93396.0
2022-10-14 13:45:00,43.54,43.59,43.48,43.51,104025.0,39.0887,39.1336,39.0348,39.0618,104025.0
2022-10-14 13:50:00,43.51,43.53,43.46,43.52,105370.0,39.0618,39.0797,39.0169,39.0707,105370.0
2022-10-14 13:55:00,43.52,43.55,43.47,43.55,109610.0,39.0707,39.0977,39.0259,39.0977,109610.0
2022-10-14 14:00:00,43.54,43.54,43.41,43.47,73619.0,39.0887,39.0887,38.972,39.0259,73619.0
2022-10-14 14:05:00,43.47,43.53,43.42,43.47,117752.0,39.0259,39.0797,38.981,39.0259,117752.0
2022-10-14 14:10:00,43.47,43.47,43.38,43.41,113094.0,39.0259,39.0259,38.9451,38.972,113094.0
2022-10-14 14:15:00,43.41,43.43,43.31,43.35,133425.0,38.972,38.9899,38.8822,38.9181,133425.0
2022-10-14 14:20:00,43.35,43.41,43.34,43.4,137652.0,38.9181,38.972,38.9091,38.963,137652.0
2022-10-14 14:25:00,43.39,43.4,43.3,43.34,182682.0,38.954,38.963,38.8732,38.9091,182682.0
2022-10-14 14:30:00,43.33,43.33,43.26,43.32,182062.0,38.9002,38.9002,38.8373,38.8912,182062.0
2022-10-14 14:35:00,43.32,43.34,43.28,43.31,139307.0,38.8912,38.9091,38.8553,38.8822,139307.0
2022-10-14 14:40:00,43.32,43.32,43.22,43.27,137890.0,38.8912,38.8912,38.8014,38.8463,137890.0
2022-10-14 14:45:00,43.28,43.32,43.24,43.32,127451.0,38.8553,38.8912,38.8194,38.8912,127451.0
2022-10-14 14:50:00,43.31,43.32,43.24,43.25,84021.0,38.8822,38.8912,38.8194,38.8283,84021.0
2022-10-14 14:55:00,43.25,43.3,43.21,43.3,81486.0,38.8283,38.8732,38.7924,38.8732,81486.0
2022-10-14 15:00:00,43.3,43.4,43.29,43.34,214225.0,38.8732,38.963,38.8643,38.9091,214225.0
2022-10-14 15:05:00,43.34,43.35,43.22,43.25,150950.0,38.9091,38.9181,38.8014,38.8283,150950.0
2022-10-14 15:10:00,43.25,43.29,43.19,43.23,101396.0,38.8283,38.8643,38.7745,38.8104,101396.0
2022-10-14 15:15:00,43.22,43.23,43.13,43.19,203450.0,38.8014,38.8104,38.7206,38.7745,203450.0
2022-10-14 15:20:00,43.19,43.3,43.17,43.27,159020.0,38.7745,38.8732,38.7565,38.8463,159020.0
2022-10-14 15:25:00,43.27,43.31,43.22,43.27,142769.0,38.8463,38.8822,38.8014,38.8463,142769.0
2022-10-14 15:30:00,43.27,43.32,43.21,43.3,173852.0,38.8463,38.8912,38.7924,38.8732,173852.0
2022-10-14 15:35:00,43.31,43.36,43.27,43.33,212739.0,38.8822,38.9271,38.8463,38.9002,212739.0
2022-10-14 15:40:00,43.33,43.34,43.26,43.3,211674.0,38.9002,38.9091,38.8373,38.8732,211674.0
2022-10-14 15:45:00,43.3,43.31,43.21,43.26,430459.0,38.8732,38.8822,38.7924,38.8373,430459.0
2022-10-14 15:50:00,43.26,43.34,43.22,43.31,559436.0,38.8373,38.9091,38.8014,38.8822,559436.0
2022-10-14 15:55:00,43.3,43.31,43.14,43.26,1256206.0,38.8732,38.8822,38.7296,38.8373,1256206.0
2022-10-17 09:30:00,44.31,44.43,43.6,43.6,957448.0,39.78,39.8877,39.1426,39.1426,957448.0
2022-10-17 09:35:00,43.61,43.87,43.54,43.84,497288.0,39.1515,39.385,39.0887,39.358,497288.0
2022-10-17 09:40:00,43.86,43.93,43.45,43.47,422939.0,39.376,39.4388,39.0079,39.0259,422939.0
2022-10-17 09:45:00,43.48,43.72,43.3,43.63,312926.0,39.0348,39.2503,38.8732,39.1695,312926.0
2022-10-17 09:50:00,43.63,43.75,43.53,43.64,299798.0,39.1695,39.2772,39.0797,39.1785,299798.0
2022-10-17 09:55:00,43.64,43.66,43.45,43.54,235618.0,39.1785,39.1964,39.0079,39.0887,235618.0
2022-10-17 10:00:00,43.55,43.6,43.41,43.41,495465.0,39.0977,39.1426,38.972,38.972,495465.0
2022-10-17 10:05:00,43.42,43.71,43.18,43.54,567674.0,38.981,39.2413,38.7655,39.0887,567674.0
2022-10-17 10:10:00,43.54,43.95,43.52,43.95,457270.0,39.0887,39.4568,39.0707,39.4568,457270.0
2022-10-17 10:15:00,43.95,43.96,43.81,43.84,243763.0,39.4568,39.4658,39.3311,39.358,243763.0
2022-10-17 10:20:00,43.83,43.99,43.83,43.86,197666.0,39.349,39.4927,39.349,39.376,197666.0
2022-10-17 10:25:00,43.86,43.9,43.78,43.88,211248.0,39.376,39.4119,39.3042,39.3939,211248.0
2022-10-17 10:30:00,43.88,43.88,43.71,43.72,235096.0,39.3939,39.3939,39.2413,39.2503,235096.0
2022-10-17 10:35:00,43.72,43.91,43.72,43.91,293496.0,39.2503,39.4209,39.2503,39.4209,293496.0
2022-10-17 10:40:00,43.91,43.99,43.87,43.94,237660.0,39.4209,39.4927,39.385,39.4478,237660.0
2022-10-17 10:45:00,43.95,43.95,43.78,43.82,201463.0,39.4568,39.4568,39.3042,39.3401,201463.0
2022-10-17 10:50:00,43.81,43.85,43.61,43.73,254431.0,39.3311,39.367,39.1515,39.2593,254431.0
2022-10-17 10:55:00,43.72,43.78,43.6,43.61,135205.0,39.2503,39.3042,39.1426,39.1515,135205.0
2022-10-17 11:00:00,43.61,43.72,43.58,43.58,156434.0,39.1515,39.2503,39.1246,39.1246,156434.0
2022-10-17 11:05:00,43.57,43.59,43.45,43.5,147413.0,39.1156,39.1336,39.0079,39.0528,147413.0
2022-10-17 11:10:00,43.51,43.57,43.44,43.55,159678.0,39.0618,39.1156,38.9989,39.0977,159678.0
2022-10-17 11:15:00,43.55,43.63,43.5,43.59,113908.0,39.0977,39.1695,39.0528,39.1336,113908.0
2022-10-17 11:20:00,43.59,43.64,43.55,43.58,125653.0,39.1336,39.1785,39.0977,39.1246,125653.0
2022-10-17 11:25:00,43.57,43.72,43.52,43.72,156624.0,39.1156,39.2503,39.0707,39.2503,156624.0
2022-10-17 11:30:00,43.72,43.86,43.7,43.82,232924.0,39.2503,39.376,39.2323,39.3401,232924.0
2022-10-17 11:35:00,43.82,43.89,43.8,43.88,108905.0,39.3401,39.4029,39.3221,39.3939,108905.0
2022-10-17 11:40:00,43.87,43.91,43.82,43.89,132413.0,39.385,39.4209,39.3401,39.4029,132413.0
2022-10-17 11:45:00,43.9,43.9,43.8,43.84,113249.0,39.4119,39.4119,39.3221,39.358,113249.0
2022-10-17 11:50:00,43.84,43.86,43.73,43.84,133765.0,39.358,39.376,39.2593,39.358,133765.0
2022-10-17 11:55:00,43.83,43.86,43.78,43.79,91901.0,39.349,39.376,39.3042,39.3131,91901.0
2022-10-17 12:00:00,43.8,43.86,43.76,43.77,88397.0,39.3221,39.376,39.2862,39.2952,88397.0
2022-10-17 12:05:00,43.77,43.86,43.76,43.86,156978.0,39.2952,39.376,39.2862,39.376,156978.0
2022-10-17 12:10:00,43.86,43.86,43.68,43.74,112474.0,39.376,39.376,39.2144,39.2683,112474.0
2022-10-17 12:15:00,43.74,43.77,43.66,43.67,104967.0,39.2683,39.2952,39.1964,39.2054,104967.0
2022-10-17 12:20:00,43.68,43.72,43.63,43.72,112479.0,39.2144,39.2503,39.1695,39.2503,112479.0
2022-10-17 12:25:00,43.72,43.82,43.71,43.8,144228.0,39.2503,39.3401,39.2413,39.3221,144228.0
2022-10-17 12:30:00,43.8,43.9,43.78,43.89,180137.0,39.3221,39.4119,39.3042,39.4029,180137.0
2022-10-17 12:35:00,43.89,43.93,43.86,43.89,83668.0,39.4029,39.4388,39.376,39.4029,83668.0
2022-10-17 12:40:00,43.89,43.9,43.76,43.84,101991.0,39.4029,39.4119,39.2862,39.358,101991.0
2022-10-17 12:45:00,43.84,43.86,43.78,43.8,94835.0,39.358,39.376,39.3042,39.3221,94835.0
2022-10-17 12:50:00,43.8,43.84,43.76,43.8,102589.0,39.3221,39.358,39.2862,39.3221,102589.0
2022-10-17 12:55:00,43.79,43.79,43.72,43.76,107694.0,39.3131,39.3131,39.2503,39.2862,107694.0
2022-10-17 13:00:00,43.76,43.77,43.68,43.7,104292.0,39.2862,39.2952,39.2144,39.2323,104292.0
2022-10-17 13:05:00,43.7,43.76,43.66,43.67,98745.0,39.2323,39.2862,39.1964,39.2054,98745.0
2022-10-17 13:10:00,43.67,43.75,43.66,43.73,132883.0,39.2054,39.2772,39.1964,39.2593,132883.0
2022-10-17 13:15:00,43.74,43.82,43.72,43.73,120451.0,39.2683,39.3401,39.2503,39.2593,120451.0
2022-10-17 13:20:00,43.72,43.9,43.71,43.87,150345.0,39.2503,39.4119,39.2413,39.385,150345.0
2022-10-17 13:25:00,43.87,43.9,43.83,43.89,108118.0,39.385,39.4119,39.349,39.4029,108118.0
2022-10-17 13:30:00,43.89,43.93,43.81,43.84,77132.0,39.4029,39.4388,39.3311,39.358,77132.0
2022-10-17 13:35:00,43.84,43.86,43.81,43.82,73602.0,39.358,39.376,39.3311,39.3401,73602.0
2022-10-17 13:40:00,43.82,43.84,43.76,43.77,125178.0,39.3401,39.358,39.2862,39.2952,125178.0
2022-10-17 13:45:00,43.77,43.88,43.74,43.82,112452.0,39.2952,39.3939,39.2683,39.3401,112452.0
2022-10-17 13:50:00,43.82,43.82,43.71,43.72,156402.0,39.3401,39.3401,39.2413,39.2503,156402.0
2022-10-17 13:55:00,43.71,43.75,43.68,43.73,97705.0,39.2413,39.2772,39.2144,39.2593,97705.0
2022-10-17 14:00:00,43.74,43.78,43.69,43.7,120148.0,39.2683,39.3042,39.2234,39.2323,120148.0
2022-10-17 14:05:00,43.7,43.71,43.63,43.67,105726.0,39.2323,39.2413,39.1695,39.2054,105726.0
2022-10-17 14:10:00,43.67,43.67,43.59,43.62,94808.0,39.2054,39.2054,39.1336,39.1605,94808.0
2022-10-17 14:15:00,43.62,43.64,43.58,43.64,128581.0,39.1605,39.1785,39.1246,39.1785,128581.0
2022-10-17 14:20:00,43.64,43.64,43.58,43.62,98813.0,39.1785,39.1785,39.1246,39.1605,98813.0
2022-10-17 14:25:00,43.62,43.7,43.57,43.68,103962.0,39.1605,39.2323,39.1156,39.2144,103962.0
2022-10-17 14:30:00,43.68,43.69,43.59,43.64,99918.0,39.2144,39.2234,39.1336,39.1785,99918.0
2022-10-17 14:35:00,43.64,43.71,43.63,43.68,115644.0,39.1785,39.2413,39.1695,39.2144,115644.0
2022-10-17 14:40:00,43.68,43.7,43.66,43.68,91381.0,39.2144,39.2323,39.1964,39.2144,91381.0
2022-10-17 14:45:00,43.68,43.7,43.63,43.67,111504.0,39.2144,39.2323,39.1695,39.2054,111504.0
2022-10-17 14:50:00,43.67,43.68,43.64,43.65,66121.0,39.2054,39.2144,39.1785,39.1875,66121.0
2022-10-17 14:55:00,43.65,43.67,43.59,43.6,216060.0,39.1875,39.2054,39.1336,39.1426,216060.0
2022-10-17 15:00:00,43.59,43.63,43.51,43.52,191290.0,39.1336,39.1695,39.0618,39.0707,191290.0
2022-10-17 15:05:00,43.52,43.53,43.47,43.5,183934.0,39.0707,39.0797,39.0259,39.0528,183934.0
2022-10-17 15:10:00,43.5,43.51,43.46,43.5,159400.0,39.0528,39.0618,39.0169,39.0528,159400.0
2022-10-17 15:15:00,43.49,43.52,43.45,43.51,238131.0,39.0438,39.0707,39.0079,39.0618,238131.0
2022-10-17 15:20:00,43.51,43.58,43.47,43.57,261433.0,39.0618,39.1246,39.0259,39.1156,261433.0
2022-10-17 15:25:00,43.57,43.57,43.49,43.54,185893.0,39.1156,39.1156,39.0438,39.0887,185893.0
2022-10-17 15:30:00,43.54,43.57,43.51,43.54,261743.0,39.0887,39.1156,39.0618,39.0887,261743.0
2022-10-17 15:35:00,43.54,43.57,43.52,43.57,190328.0,39.0887,39.1156,39.0707,39.1156,190328.0
2022-10-17 15:40:00,43.57,43.69,43.48,43.69,331597.0,39.1156,39.2234,39.0348,39.2234,331597.0
2022-10-17 15:45:00,43.69,43.7,43.58,43.61,389252.0,39.2234,39.2323,39.1246,39.1515,389252.0
2022-10-17 15:50:00,43.61,43.67,43.6,43.65,523663.0,39.1515,39.2054,39.1426,39.1875,523663.0
2022-10-17 15:55:00,43.66,43.66,43.51,43.57,1126044.0,39.1964,39.1964,39.0618,39.1156,1126044.0
2022-10-18 09:30:00,44.66,44.7,44.24,44.35,798998.0,40.0942,40.1301,39.7171,39.8159,798998.0
2022-10-18 09:35:00,44.35,44.65,44.32,44.63,843936.0,39.8159,40.0852,39.789,40.0673,843936.0
2022-10-18 09:40:00,44.62,44.66,44.3,44.41,355179.0,40.0583,40.0942,39.771,39.8698,355179.0
2022-10-18 09:45:00,44.41,44.44,44.26,44.39,454714.0,39.8698,39.8967,39.7351,39.8518,454714.0
2022-10-18 09:50:00,44.4,44.49,44.3,44.31,353760.0,39.8608,39.9416,39.771,39.78,353760.0
2022-10-18 09:55:00,44.32,44.56,44.31,44.54,329233.0,39.789,40.0044,39.78,39.9865,329233.0
2022-10-18 10:00:00,44.55,44.88,44.54,44.87,569453.0,39.9954,40.2917,39.9865,40.2827,569453.0
2022-10-18 10:05:00,44.87,44.95,44.71,44.89,303552.0,40.2827,40.3545,40.1391,40.3007,303552.0
2022-10-18 10:10:00,44.9,44.93,44.55,44.57,317468.0,40.3097,40.3366,39.9954,40.0134,317468.0
2022-10-18 10:15:00,44.58,44.7,44.53,44.58,209359.0,40.0224,40.1301,39.9775,40.0224,209359.0
2022-10-18 10:20:00,44.56,44.65,44.51,44.55,263834.0,40.0044,40.0852,39.9595,39.9954,263834.0
2022-10-18 10:25:00,44.56,44.61,44.39,44.44,285362.0,40.0044,40.0493,39.8518,39.8967,285362.0
2022-10-18 10:30:00,44.44,44.45,44.27,44.38,234760.0,39.8967,39.9057,39.7441,39.8428,234760.0
2022-10-18 10:35:00,44.38,44.39,44.22,44.27,216286.0,39.8428,39.8518,39.6992,39.7441,216286.0
2022-10-18 10:40:00,44.27,44.36,44.25,44.36,191741.0,39.7441,39.8249,39.7261,39.8249,191741.0
2022-10-18 10:45:00,44.35,44.36,44.19,44.21,272489.0,39.8159,39.8249,39.6722,39.6902,272489.0
2022-10-18 10:50:00,44.2,44.33,44.14,44.31,152175.0,39.6812,39.7979,39.6274,39.78,152175.0
2022-10-18 10:55:00,44.31,44.37,44.27,44.29,79600.0,39.78,39.8338,39.7441,39.762,79600.0
2022-10-18 11:00:00,44.28,44.33,44.17,44.33,124764.0,39.753,39.7979,39.6543,39.7979,124764.0
2022-10-18 11:05:00,44.32,44.35,44.12,44.14,121101.0,39.789,39.8159,39.6094,39.6274,121101.0
2022-10-18 11:10:00,44.14,44.19,44.03,44.07,182600.0,39.6274,39.6722,39.5286,39.5645,182600.0
2022-10-18 11:15:00,44.06,44.1,43.97,43.97,390258.0,39.5555,39.5914,39.4747,39.4747,390258.0
2022-10-18 11:20:00,43.98,43.99,43.82,43.84,144864.0,39.4837,39.4927,39.3401,39.358,144864.0
2022-10-18 11:25:00,43.83,43.94,43.81,43.9,195827.0,39.349,39.4478,39.3311,39.4119,195827.0
2022-10-18 11:30:00,43.9,43.92,43.78,43.83,169411.0,39.4119,39.4298,39.3042,39.349,169411.0
2022-10-18 11:35:00,43.83,43.85,43.72,43.78,141139.0,39.349,39.367,39.2503,39.3042,141139.0
2022-10-18 11:40:00,43.78,43.8,43.65,43.72,200089.0,39.3042,39.3221,39.1875,39.2503,200089.0
2022-10-18 11:45:00,43.71,43.81,43.68,43.8,251980.0,39.2413,39.3311,39.2144,39.3221,251980.0
2022-10-18 11:50:00,43.79,43.93,43.78,43.88,208618.0,39.3131,39.4388,39.3042,39.3939,208618.0
2022-10-18 11:55:00,43.87,43.89,43.8,43.86,99116.0,39.385,39.4029,39.3221,39.376,99116.0
2022-10-18 12:00:00,43.85,43.86,43.77,43.81,121653.0,39.367,39.376,39.2952,39.3311,121653.0
2022-10-18 12:05:00,43.82,43.88,43.73,43.87,124343.0,39.3401,39.3939,39.2593,39.385,124343.0
2022-10-18 12:10:00,43.88,43.95,43.88,43.92,222160.0,39.3939,39.4568,39.3939,39.4298,222160.0
2022-10-18 12:15:00,43.93,43.98,43.85,43.91,240862.0,39.4388,39.4837,39.367,39.4209,240862.0
2022-10-18 12:20:00,43.91,43.91,43.86,43.86,99629.0,39.4209,39.4209,39.376,39.376,99629.0
2022-10-18 12:25:00,43.87,43.91,43.84,43.9,123829.0,39.385,39.4209,39.358,39.4119,123829.0
2022-10-18 12:30:00,43.9,43.92,43.84,43.91,143093.0,39.4119,39.4298,39.358,39.4209,143093.0
2022-10-18 12:35:00,43.91,44.01,43.9,43.96,188181.0,39.4209,39.5106,39.4119,39.4658,188181.0
2022-10-18 12:40:00,43.95,43.99,43.92,43.93,127785.0,39.4568,39.4927,39.4298,39.4388,127785.0
2022-10-18 12:45:00,43.93,43.94,43.86,43.92,173499.0,39.4388,39.4478,39.376,39.4298,173499.0
2022-10-18 12:50:00,43.93,43.96,43.89,43.94,174360.0,39.4388,39.4658,39.4029,39.4478,174360.0
2022-10-18 12:55:00,43.93,43.93,43.79,43.79,114301.0,39.4388,39.4388,39.3131,39.3131,114301.0
2022-10-18 13:00:00,43.8,43.82,43.64,43.67,204446.0,39.3221,39.3401,39.1785,39.2054,204446.0
2022-10-18 13:05:00,43.67,43.74,43.65,43.7,151901.0,39.2054,39.2683,39.1875,39.2323,151901.0
2022-10-18 13:10:00,43.7,43.76,43.68,43.76,137943.0,39.2323,39.2862,39.2144,39.2862,137943.0
2022-10-18 13:15:00,43.76,43.85,43.72,43.84,163792.0,39.2862,39.367,39.2503,39.358,163792.0
2022-10-18 13:20:00,43.84,43.91,43.79,43.85,154919.0,39.358,39.4209,39.3131,39.367,154919.0
2022-10-18 13:25:00,43.84,43.97,43.84,43.97,123987.0,39.358,39.4747,39.358,39.4747,123987.0
2022-10-18 13:30:00,43.98,44.12,43.96,44.11,209952.0,39.4837,39.6094,39.4658,39.6004,209952.0
2022-10-18 13:35:00,44.12,44.15,44.07,44.09,128996.0,39.6094,39.6363,39.5645,39.5825,128996.0
2022-10-18 13:40:00,44.1,44.12,44.02,44.06,181581.0,39.5914,39.6094,39.5196,39.5555,181581.0
2022-10-18 13:45:00,44.07,44.11,44.02,44.09,109419.0,39.5645,39.6004,39.5196,39.5825,109419.0
2022-10-18 13:50:00,44.09,44.13,44.04,44.13,99261.0,39.5825,39.6184,39.5376,39.6184,99261.0
2022-10-18 13:55:00,44.13,44.17,44.1,44.16,104769.0,39.6184,39.6543,39.5914,39.6453,104769.0
2022-10-18 14:00:00,44.16,44.18,44.06,44.07,132065.0,39.6453,39.6633,39.5555,39.5645,132065.0
2022-10-18 14:05:00,44.08,44.16,44.05,44.05,98024.0,39.5735,39.6453,39.5466,39.5466,98024.0
2022-10-18 14:10:00,44.06,44.1,44.05,44.08,89000.0,39.5555,39.5914,39.5466,39.5735,89000.0
2022-10-18 14:15:00,44.09,44.09,43.98,43.99,117322.0,39.5825,39.5825,39.4837,39.4927,117322.0
2022-10-18 14:20:00,43.99,44.0,43.92,44.0,178677.0,39.4927,39.5017,39.4298,39.5017,178677.0
2022-10-18 14:25:00,44.0,44.02,43.97,44.0,173974.0,39.5017,39.5196,39.4747,39.5017,173974.0
2022-10-18 14:30:00,44.0,44.0,43.92,43.98,121141.0,39.5017,39.5017,39.4298,39.4837,121141.0
2022-10-18 14:35:00,43.98,43.99,43.79,43.84,207558.0,39.4837,39.4927,39.3131,39.358,207558.0
2022-10-18 14:40:00,43.83,43.85,43.71,43.73,153001.0,39.349,39.367,39.2413,39.2593,153001.0
2022-10-18 14:45:00,43.73,43.77,43.66,43.72,253183.0,39.2593,39.2952,39.1964,39.2503,253183.0
2022-10-18 14:50:00,43.72,43.79,43.68,43.77,222283.0,39.2503,39.3131,39.2144,39.2952,222283.0
2022-10-18 14:55:00,43.77,43.83,43.74,43.79,182054.0,39.2952,39.349,39.2683,39.3131,182054.0
2022-10-18 15:00:00,43.79,43.8,43.69,43.78,181106.0,39.3131,39.3221,39.2234,39.3042,181106.0
2022-10-18 15:05:00,43.78,43.89,43.77,43.84,132719.0,39.3042,39.4029,39.2952,39.358,132719.0
2022-10-18 15:10:00,43.85,43.88,43.78,43.82,104273.0,39.367,39.3939,39.3042,39.3401,104273.0
2022-10-18 15:15:00,43.81,43.83,43.74,43.82,101925.0,39.3311,39.349,39.2683,39.3401,101925.0
2022-10-18 15:20:00,43.81,43.91,43.79,43.89,126642.0,39.3311,39.4209,39.3131,39.4029,126642.0
2022-10-18 15:25:00,43.9,43.94,43.87,43.92,121323.0,39.4119,39.4478,39.385,39.4298,121323.0
2022-10-18 15:30:00,43.93,44.07,43.9,44.06,197412.0,39.4388,39.5645,39.4119,39.5555,197412.0
2022-10-18 15:35:00,44.06,44.07,44.0,44.04,170910.0,39.5555,39.5645,39.5017,39.5376,170910.0
2022-10-18 15:40:00,44.05,44.12,44.03,44.12,232057.0,39.5466,39.6094,39.5286,39.6094,232057.0
2022-10-18 15:45:00,44.12,44.13,44.07,44.1,435900.0,39.6094,39.6184,39.5645,39.5914,435900.0
2022-10-18 15:50:00,44.11,44.16,44.05,44.12,469291.0,39.6004,39.6453,39.5466,39.6094,469291.0
2022-10-18 15:55:00,44.11,44.2,44.0,44.19,906897.0,39.6004,39.6812,39.5017,39.6722,906897.0
2022-10-19 09:30:00,43.83,44.1,43.71,43.93,437372.0,39.349,39.5914,39.2413,39.4388,437372.0
2022-10-19 09:35:00,43.94,44.08,43.81,43.86,249205.0,39.4478,39.5735,39.3311,39.376,249205.0
2022-10-19 09:40:00,43.86,43.86,43.63,43.7,197711.0,39.376,39.376,39.1695,39.2323,197711.0
2022-10-19 09:45:00,43.7,43.7,43.42,43.44,386998.0,39.2323,39.2323,38.981,38.9989,386998.0
2022-10-19 09:50:00,43.44,43.54,43.4,43.52,232203.0,38.9989,39.0887,38.963,39.0707,232203.0
2022-10-19 09:55:00,43.51,43.6,43.46,43.49,240617.0,39.0618,39.1426,39.0169,39.0438,240617.0
2022-10-19 10:00:00,43.48,43.61,43.39,43.6,182565.0,39.0348,39.1515,38.954,39.1426,182565.0
2022-10-19 10:05:00,43.59,43.65,43.55,43.59,113912.0,39.1336,39.1875,39.0977,39.1336,113912.0
2022-10-19 10:10:00,43.6,43.62,43.46,43.6,132945.0,39.1426,39.1605,39.0169,39.1426,132945.0
2022-10-19 10:15:00,43.62,43.73,43.58,43.7,164885.0,39.1605,39.2593,39.1246,39.2323,164885.0
2022-10-19 10:20:00,43.7,43.9,43.69,43.81,251007.0,39.2323,39.4119,39.2234,39.3311,251007.0
2022-10-19 10:25:00,43.81,43.88,43.71,43.81,113859.0,39.3311,39.3939,39.2413,39.3311,113859.0
2022-10-19 10:30:00,43.82,43.86,43.71,43.72,102629.0,39.3401,39.376,39.2413,39.2503,102629.0
2022-10-19 10:35:00,43.71,43.74,43.66,43.69,110675.0,39.2413,39.2683,39.1964,39.2234,110675.0
2022-10-19 10:40:00,43.68,43.68,43.49,43.57,119074.0,39.2144,39.2144,39.0438,39.1156,119074.0
2022-10-19 10:45:00,43.56,43.59,43.46,43.49,207745.0,39.1067,39.1336,39.0169,39.0438,207745.0
2022-10-19 10:50:00,43.48,43.56,43.47,43.56,125188.0,39.0348,39.1067,39.0259,39.1067,125188.0
2022-10-19 10:55:00,43.55,43.62,43.55,43.62,63719.0,39.0977,39.1605,39.0977,39.1605,63719.0
2022-10-19 11:00:00,43.62,43.63,43.5,43.51,97384.0,39.1605,39.1695,39.0528,39.0618,97384.0
2022-10-19 11:05:00,43.51,43.62,43.51,43.59,72251.0,39.0618,39.1605,39.0618,39.1336,72251.0
2022-10-19 11:10:00,43.58,43.73,43.57,43.71,99236.0,39.1246,39.2593,39.1156,39.2413,99236.0
2022-10-19 11:15:00,43.72,43.81,43.69,43.77,113461.0,39.2503,39.3311,39.2234,39.2952,113461.0
2022-10-19 11:20:00,43.78,43.79,43.7,43.73,70380.0,39.3042,39.3131,39.2323,39.2593,70380.0
2022-10-19 11:25:00,43.75,43.79,43.69,43.77,99976.0,39.2772,39.3131,39.2234,39.2952,99976.0
2022-10-19 11:30:00,43.77,43.8,43.72,43.74,85184.0,39.2952,39.3221,39.2503,39.2683,85184.0
2022-10-19 11:35:00,43.73,43.73,43.64,43.7,78634.0,39.2593,39.2593,39.1785,39.2323,78634.0
2022-10-19 11:40:00,43.7,43.73,43.67,43.68,37152.0,39.2323,39.2593,39.2054,39.2144,37152.0
2022-10-19 11:45:00,43.68,43.74,43.63,43.67,117101.0,39.2144,39.2683,39.1695,39.2054,117101.0
2022-10-19 11:50:00,43.66,43.73,43.65,43.72,83705.0,39.1964,39.2593,39.1875,39.2503,83705.0
2022-10-19 11:55:00,43.72,43.72,43.62,43.66,56340.0,39.2503,39.2503,39.1605,39.1964,56340.0
2022-10-19 12:00:00,43.66,43.66,43.56,43.6,66649.0,39.1964,39.1964,39.1067,39.1426,66649.0
2022-10-19 12:05:00,43.6,43.6,43.53,43.59,77506.0,39.1426,39.1426,39.0797,39.1336,77506.0
2022-10-19 12:10:00,43.59,43.64,43.56,43.61,47560.0,39.1336,39.1785,39.1067,39.1515,47560.0
2022-10-19 12:15:00,43.61,43.64,43.57,43.61,66162.0,39.1515,39.1785,39.1156,39.1515,66162.0
2022-10-19 12:20:00,43.61,43.62,43.52,43.54,105622.0,39.1515,39.1605,39.0707,39.0887,105622.0
2022-10-19 12:25:00,43.55,43.55,43.42,43.45,155800.0,39.0977,39.0977,38.981,39.0079,155800.0
2022-10-19 12:30:00,43.45,43.56,43.43,43.54,86011.0,39.0079,39.1067,38.9899,39.0887,86011.0
2022-10-19 12:35:00,43.53,43.56,43.49,43.5,67598.0,39.0797,39.1067,39.0438,39.0528,67598.0
2022-10-19 12:40:00,43.48,43.48,43.33,43.37,232062.0,39.0348,39.0348,38.9002,38.9361,232062.0
2022-10-19 12:45:00,43.37,43.39,43.24,43.26,310726.0,38.9361,38.954,38.8194,38.8373,310726.0
2022-10-19 12:50:00,43.26,43.32,43.21,43.22,635106.0,38.8373,38.8912,38.7924,38.8014,635106.0
2022-10-19 12:55:00,43.22,43.23,43.13,43.18,287111.0,38.8014,38.8104,38.7206,38.7655,287111.0
2022-10-19 13:00:00,43.17,43.24,43.03,43.04,535774.0,38.7565,38.8194,38.6308,38.6398,535774.0
2022-10-19 13:05:00,43.05,43.07,42.91,43.03,610483.0,38.6488,38.6667,38.5231,38.6308,610483.0
2022-10-19 13:10:00,43.03,43.08,42.99,43.01,157497.0,38.6308,38.6757,38.5949,38.6129,157497.0
2022-10-19 13:15:00,43.0,43.03,42.88,42.9,189420.0,38.6039,38.6308,38.4962,38.5141,189420.0
2022-10-19 13:20:00,42.9,43.03,42.89,43.03,138075.0,38.5141,38.6308,38.5052,38.6308,138075.0
2022-10-19 13:25:00,43.02,43.1,43.0,43.01,90068.0,38.6219,38.6937,38.6039,38.6129,90068.0
2022-10-19 13:30:00,43.02,43.06,43.0,43.02,74216.0,38.6219,38.6578,38.6039,38.6219,74216.0
2022-10-19 13:35:00,43.0,43.05,42.96,43.03,106145.0,38.6039,38.6488,38.568,38.6308,106145.0
2022-10-19 13:40:00,43.03,43.09,43.0,43.09,57375.0,38.6308,38.6847,38.6039,38.6847,57375.0
2022-10-19 13:45:00,43.09,43.12,42.99,43.01,117758.0,38.6847,38.7116,38.5949,38.6129,117758.0
2022-10-19 13:50:00,43.02,43.08,42.99,43.08,70569.0,38.6219,38.6757,38.5949,38.6757,70569.0
2022-10-19 13:55:00,43.08,43.11,43.03,43.1,67528.0,38.6757,38.7027,38.6308,38.6937,67528.0
2022-10-19 14:00:00,43.09,43.2,43.05,43.17,106523.0,38.6847,38.7835,38.6488,38.7565,106523.0
2022-10-19 14:05:00,43.16,43.24,43.14,43.22,140258.0,38.7475,38.8194,38.7296,38.8014,140258.0
2022-10-19 14:10:00,43.22,43.24,43.18,43.21,104174.0,38.8014,38.8194,38.7655,38.7924,104174.0
2022-10-19 14:15:00,43.23,43.31,43.22,43.24,130010.0,38.8104,38.8822,38.8014,38.8194,130010.0
2022-10-19 14:20:00,43.25,43.26,43.2,43.26,75452.0,38.8283,38.8373,38.7835,38.8373,75452.0
2022-10-19 14:25:00,43.25,43.29,43.24,43.29,57207.0,38.8283,38.8643,38.8194,38.8643,57207.0
2022-10-19 14:30:00,43.29,43.35,43.25,43.32,70300.0,38.8643,38.9181,38.8283,38.8912,70300.0
2022-10-19 14:35:00,43.32,43.33,43.23,43.23,91831.0,38.8912,38.9002,38.8104,38.8104,91831.0
2022-10-19 14:40:00,43.23,43.27,43.16,43.18,56797.0,38.8104,38.8463,38.7475,38.7655,56797.0
2022-10-19 14:45:00,43.18,43.2,43.13,43.16,56542.0,38.7655,38.7835,38.7206,38.7475,56542.0
2022-10-19 14:50:00,43.16,43.17,43.12,43.14,41659.0,38.7475,38.7565,38.7116,38.7296,41659.0
2022-10-19 14:55:00,43.15,43.19,43.12,43.16,41110.0,38.7386,38.7745,38.7116,38.7475,41110.0
2022-10-19 15:00:00,43.16,43.22,43.14,43.15,76283.0,38.7475,38.8014,38.7296,38.7386,76283.0
2022-10-19 15:05:00,43.15,43.21,43.11,43.21,109732.0,38.7386,38.7924,38.7027,38.7924,109732.0
2022-10-19 15:10:00,43.22,43.25,43.19,43.21,120925.0,38.8014,38.8283,38.7745,38.7924,120925.0
2022-10-19 15:15:00,43.21,43.32,43.2,43.28,83635.0,38.7924,38.8912,38.7835,38.8553,83635.0
2022-10-19 15:20:00,43.28,43.29,43.2,43.2,58828.0,38.8553,38.8643,38.7835,38.7835,58828.0
2022-10-19 15:25:00,43.2,43.23,43.16,43.2,100615.0,38.7835,38.8104,38.7475,38.7835,100615.0
2022-10-19 15:30:00,43.2,43.23,43.16,43.23,122617.0,38.7835,38.8104,38.7475,38.8104,122617.0
2022-10-19 15:35:00,43.22,43.28,43.21,43.26,146588.0,38.8014,38.8553,38.7924,38.8373,146588.0
2022-10-19 15:40:00,43.26,43.32,43.23,43.27,155769.0,38.8373,38.8912,38.8104,38.8463,155769.0
2022-10-19 15:45:00,43.27,43.28,43.18,43.22,242027.0,38.8463,38.8553,38.7655,38.8014,242027.0
2022-10-19 15:50:00,43.22,43.27,43.17,43.27,283948.0,38.8014,38.8463,38.7565,38.8463,283948.0
2022-10-19 15:55:00,43.26,43.36,43.25,43.34,666153.0,38.8373,38.9271,38.8283,38.9091,666153.0
2022-10-20 09:30:00,43.39,43.54,43.23,43.41,355936.0,38.954,39.0887,38.8104,38.972,355936.0
2022-10-20 09:35:00,43.41,43.51,43.29,43.44,202427.0,38.972,39.0618,38.8643,38.9989,202427.0
2022-10-20 09:40:00,43.46,43.63,43.36,43.48,283250.0,39.0169,39.1695,38.9271,39.0348,283250.0
2022-10-20 09:45:00,43.48,43.6,43.46,43.55,202126.0,39.0348,39.1426,39.0169,39.0977,202126.0
2022-10-20 09:50:00,43.55,43.61,43.44,43.48,273384.0,39.0977,39.1515,38.9989,39.0348,273384.0
2022-10-20 09:55:00,43.49,43.64,43.44,43.45,140448.0,39.0438,39.1785,38.9989,39.0079,140448.0
2022-10-20 10:00:00,43.46,43.71,43.46,43.7,194601.0,39.0169,39.2413,39.0169,39.2323,194601.0
2022-10-20 10:05:00,43.7,43.94,43.68,43.91,310093.0,39.2323,39.4478,39.2144,39.4209,310093.0
2022-10-20 10:10:00,43.92,43.94,43.81,43.82,188784.0,39.4298,39.4478,39.3311,39.3401,188784.0
2022-10-20 10:15:00,43.82,43.89,43.72,43.87,167432.0,39.3401,39.4029,39.2503,39.385,167432.0
2022-10-20 10:20:00,43.86,43.91,43.78,43.82,362004.0,39.376,39.4209,39.3042,39.3401,362004.0
2022-10-20 10:25:00,43.83,43.83,43.7,43.82,174999.0,39.349,39.349,39.2323,39.3401,174999.0
2022-10-20 10:30:00,43.82,43.85,43.57,43.6,184473.0,39.3401,39.367,39.1156,39.1426,184473.0
2022-10-20 10:35:00,43.63,43.64,43.53,43.58,114666.0,39.1695,39.1785,39.0797,39.1246,114666.0
2022-10-20 10:40:00,43.58,43.6,43.48,43.52,133343.0,39.1246,39.1426,39.0348,39.0707,133343.0
2022-10-20 10:45:00,43.51,43.62,43.5,43.62,112869.0,39.0618,39.1605,39.0528,39.1605,112869.0
2022-10-20 10:50:00,43.61,43.65,43.47,43.48,120332.0,39.1515,39.1875,39.0259,39.0348,120332.0
2022-10-20 10:55:00,43.48,43.62,43.47,43.62,85310.0,39.0348,39.1605,39.0259,39.1605,85310.0
2022-10-20 11:00:00,43.63,43.64,43.52,43.57,112459.0,39.1695,39.1785,39.0707,39.1156,112459.0
2022-10-20 11:05:00,43.57,43.65,43.56,43.64,66440.0,39.1156,39.1875,39.1067,39.1785,66440.0
2022-10-20 11:10:00,43.64,43.65,43.54,43.55,74883.0,39.1785,39.1875,39.0887,39.0977,74883.0
2022-10-20 11:15:00,43.55,43.57,43.5,43.52,121245.0,39.0977,39.1156,39.0528,39.0707,121245.0
2022-10-20 11:20:00,43.54,43.55,43.5,43.52,47685.0,39.0887,39.0977,39.0528,39.0707,47685.0
2022-10-20 11:25:00,43.52,43.55,43.41,43.45,142045.0,39.0707,39.0977,38.972,39.0079,142045.0
2022-10-20 11:30:00,43.45,43.5,43.41,43.44,149028.0,39.0079,39.0528,38.972,38.9989,149028.0
2022-10-20 11:35:00,43.44,43.54,43.43,43.51,114509.0,38.9989,39.0887,38.9899,39.0618,114509.0
2022-10-20 11:40:00,43.52,43.56,43.48,43.49,103242.0,39.0707,39.1067,39.0348,39.0438,103242.0
2022-10-20 11:45:00,43.49,43.51,43.45,43.48,57747.0,39.0438,39.0618,39.0079,39.0348,57747.0
2022-10-20 11:50:00,43.48,43.52,43.43,43.44,85489.0,39.0348,39.0707,38.9899,38.9989,85489.0
2022-10-20 11:55:00,43.44,43.48,43.34,43.37,105501.0,38.9989,39.0348,38.9091,38.9361,105501.0
2022-10-20 12:00:00,43.37,43.4,43.22,43.25,181097.0,38.9361,38.963,38.8014,38.8283,181097.0
2022-10-20 12:05:00,43.24,43.28,43.16,43.2,178339.0,38.8194,38.8553,38.7475,38.7835,178339.0
2022-10-20 12:10:00,43.2,43.23,43.16,43.21,163952.0,38.7835,38.8104,38.7475,38.7924,163952.0
2022-10-20 12:15:00,43.2,43.28,43.18,43.27,91569.0,38.7835,38.8553,38.7655,38.8463,91569.0
2022-10-20 12:20:00,43.27,43.27,43.18,43.22,101869.0,38.8463,38.8463,38.7655,38.8014,101869.0
2022-10-20 12:25:00,43.22,43.25,43.12,43.17,143873.0,38.8014,38.8283,38.7116,38.7565,143873.0
2022-10-20 12:30:00,43.16,43.23,43.13,43.18,84033.0,38.7475,38.8104,38.7206,38.7655,84033.0
2022-10-20 12:35:00,43.18,43.2,43.1,43.13,105901.0,38.7655,38.7835,38.6937,38.7206,105901.0
2022-10-20 12:40:00,43.12,43.17,43.07,43.09,93551.0,38.7116,38.7565,38.6667,38.6847,93551.0
2022-10-20 12:45:00,43.09,43.09,43.0,43.04,133811.0,38.6847,38.6847,38.6039,38.6398,133811.0
2022-10-20 12:50:00,43.04,43.06,42.96,43.02,95920.0,38.6398,38.6578,38.568,38.6219,95920.0
2022-10-20 12:55:00,43.02,43.14,43.01,43.14,111262.0,38.6219,38.7296,38.6129,38.7296,111262.0
2022-10-20 13:00:00,43.13,43.19,43.11,43.16,105647.0,38.7206,38.7745,38.7027,38.7475,105647.0
2022-10-20 13:05:00,43.16,43.17,42.93,42.98,99892.0,38.7475,38.7565,38.5411,38.5859,99892.0
2022-10-20 13:10:00,42.98,43.04,42.95,43.0,127997.0,38.5859,38.6398,38.559,38.6039,127997.0
2022-10-20 13:15:00,43.0,43.02,42.93,42.94,111505.0,38.6039,38.6219,38.5411,38.55,111505.0
2022-10-20 13:20:00,42.94,43.04,42.9,42.98,151611.0,38.55,38.6398,38.5141,38.5859,151611.0
2022-10-20 13:25:00,42.98,43.03,42.95,42.97,116632.0,38.5859,38.6308,38.559,38.577,116632.0
2022-10-20 13:30:00,42.97,42.98,42.92,42.95,170484.0,38.577,38.5859,38.5321,38.559,170484.0
2022-10-20 13:35:00,42.95,43.01,42.93,42.96,69732.0,38.559,38.6129,38.5411,38.568,69732.0
2022-10-20 13:40:00,42.97,42.99,42.91,42.97,153747.0,38.577,38.5949,38.5231,38.577,153747.0
2022-10-20 13:45:00,42.96,42.97,42.84,42.86,131673.0,38.568,38.577,38.4603,38.4782,131673.0
2022-10-20 13:50:00,42.85,42.89,42.8,42.88,115704.0,38.4692,38.5052,38.4244,38.4962,115704.0
2022-10-20 13:55:00,42.88,42.96,42.85,42.95,136842.0,38.4962,38.568,38.4692,38.559,136842.0
2022-10-20 14:00:00,42.94,42.97,42.9,42.92,80254.0,38.55,38.577,38.5141,38.5321,80254.0
2022-10-20 14:05:00,42.91,42.94,42.84,42.88,65057.0,38.5231,38.55,38.4603,38.4962,65057.0
2022-10-20 14:10:00,42.88,42.9,42.83,42.84,69580.0,38.4962,38.5141,38.4513,38.4603,69580.0
2022-10-20 14:15:00,42.84,42.89,42.81,42.82,81897.0,38.4603,38.5052,38.4333,38.4423,81897.0
2022-10-20 14:20:00,42.81,42.83,42.76,42.77,138644.0,38.4333,38.4513,38.3884,38.3974,138644.0
2022-10-20 14:25:00,42.77,42.8,42.75,42.75,87928.0,38.3974,38.4244,38.3795,38.3795,87928.0
2022-10-20 14:30:00,42.75,42.86,42.74,42.85,87180.0,38.3795,38.4782,38.3705,38.4692,87180.0
2022-10-20 14:35:00,42.85,42.9,42.82,42.88,108051.0,38.4692,38.5141,38.4423,38.4962,108051.0
2022-10-20 14:40:00,42.87,42.88,42.82,42.83,94976.0,38.4872,38.4962,38.4423,38.4513,94976.0
2022-10-20 14:45:00,42.84,42.89,42.81,42.87,81932.0,38.4603,38.5052,38.4333,38.4872,81932.0
2022-10-20 14:50:00,42.87,42.9,42.81,42.88,125265.0,38.4872,38.5141,38.4333,38.4962,125265.0
2022-10-20 14:55:00,42.88,42.98,42.87,42.88,118343.0,38.4962,38.5859,38.4872,38.4962,118343.0
2022-10-20 15:00:00,42.89,42.98,42.88,42.91,78319.0,38.5052,38.5859,38.4962,38.5231,78319.0
2022-10-20 15:05:00,42.92,43.03,42.91,43.01,103431.0,38.5321,38.6308,38.5231,38.6129,103431.0
2022-10-20 15:10:00,43.01,43.03,42.93,42.94,135279.0,38.6129,38.6308,38.5411,38.55,135279.0
2022-10-20 15:15:00,42.94,42.94,42.87,42.87,126688.0,38.55,38.55,38.4872,38.4872,126688.0
2022-10-20 15:20:00,42.87,42.89,42.78,42.79,95132.0,38.4872,38.5052,38.4064,38.4154,95132.0
2022-10-20 15:25:00,42.79,42.8,42.72,42.78,144492.0,38.4154,38.4244,38.3525,38.4064,144492.0
2022-10-20 15:30:00,42.77,42.8,42.73,42.77,174781.0,38.3974,38.4244,38.3615,38.3974,174781.0
2022-10-20 15:35:00,42.77,42.86,42.76,42.83,151485.0,38.3974,38.4782,38.3884,38.4513,151485.0
2022-10-20 15:40:00,42.83,42.93,42.82,42.93,187749.0,38.4513,38.5411,38.4423,38.5411,187749.0
2022-10-20 15:45:00,42.93,42.99,42.89,42.97,324622.0,38.5411,38.5949,38.5052,38.577,324622.0
2022-10-20 15:50:00,42.97,43.09,42.95,43.06,393430.0,38.577,38.6847,38.559,38.6578,393430.0
2022-10-20 15:55:00,43.06,43.06,42.85,42.88,848650.0,38.6578,38.6578,38.4692,38.4962,848650.0
2022-10-21 09:30:00,42.94,43.04,42.68,42.96,985789.0,38.55,38.6398,38.3166,38.568,985789.0
2022-10-21 09:35:00,42.97,43.22,42.91,43.13,322103.0,38.577,38.8014,38.5231,38.7206,322103.0
2022-10-21 09:40:00,43.14,43.18,42.85,43.17,280783.0,38.7296,38.7655,38.4692,38.7565,280783.0
2022-10-21 09:45:00,43.16,43.55,43.12,43.48,567736.0,38.7475,39.0977,38.7116,39.0348,567736.0
2022-10-21 09:50:00,43.49,43.57,43.35,43.42,278629.0,39.0438,39.1156,38.9181,38.981,278629.0
2022-10-21 09:55:00,43.43,43.59,43.42,43.54,261542.0,38.9899,39.1336,38.981,39.0887,261542.0
2022-10-21 10:00:00,43.54,43.77,43.49,43.76,390195.0,39.0887,39.2952,39.0438,39.2862,390195.0
2022-10-21 10:05:00,43.75,43.93,43.7,43.87,329760.0,39.2772,39.4388,39.2323,39.385,329760.0
2022-10-21 10:10:00,43.88,43.88,43.7,43.76,188622.0,39.3939,39.3939,39.2323,39.2862,188622.0
2022-10-21 10:15:00,43.76,43.78,43.63,43.65,159278.0,39.2862,39.3042,39.1695,39.1875,159278.0
2022-10-21 10:20:00,43.67,43.72,43.49,43.52,171357.0,39.2054,39.2503,39.0438,39.0707,171357.0
2022-10-21 10:25:00,43.5,43.52,43.32,43.32,150141.0,39.0528,39.0707,38.8912,38.8912,150141.0
2022-10-21 10:30:00,43.34,43.45,43.33,43.39,153335.0,38.9091,39.0079,38.9002,38.954,153335.0
2022-10-21 10:35:00,43.4,43.49,43.28,43.49,181669.0,38.963,39.0438,38.8553,39.0438,181669.0
2022-10-21 10:40:00,43.5,43.62,43.45,43.58,151782.0,39.0528,39.1605,39.0079,39.1246,151782.0
2022-10-21 10:45:00,43.57,43.68,43.54,43.61,190250.0,39.1156,39.2144,39.0887,39.1515,190250.0
2022-10-21 10:50:00,43.61,43.7,43.58,43.68,115192.0,39.1515,39.2323,39.1246,39.2144,115192.0
2022-10-21 10:55:00,43.67,43.67,43.49,43.53,127411.0,39.2054,39.2054,39.0438,39.0797,127411.0
2022-10-21 11:00:00,43.52,43.55,43.38,43.43,141482.0,39.0707,39.0977,38.9451,38.9899,141482.0
2022-10-21 11:05:00,43.44,43.54,43.37,43.52,98112.0,38.9989,39.0887,38.9361,39.0707,98112.0
2022-10-21 11:10:00,43.52,43.67,43.52,43.63,106180.0,39.0707,39.2054,39.0707,39.1695,106180.0
2022-10-21 11:15:00,43.63,43.7,43.59,43.63,139329.0,39.1695,39.2323,39.1336,39.1695,139329.0
2022-10-21 11:20:00,43.61,43.62,43.5,43.52,150569.0,39.1515,39.1605,39.0528,39.0707,150569.0
2022-10-21 11:25:00,43.52,43.65,43.49,43.51,128299.0,39.0707,39.1875,39.0438,39.0618,128299.0
2022-10-21 11:30:00,43.5,43.67,43.47,43.65,187917.0,39.0528,39.2054,39.0259,39.1875,187917.0
2022-10-21 11:35:00,43.65,43.68,43.48,43.5,203614.0,39.1875,39.2144,39.0348,39.0528,203614.0
2022-10-21 11:40:00,43.51,43.69,43.48,43.65,211114.0,39.0618,39.2234,39.0348,39.1875,211114.0
2022-10-21 11:45:00,43.65,43.7,43.56,43.65,160590.0,39.1875,39.2323,39.1067,39.1875,160590.0
2022-10-21 11:50:00,43.65,43.7,43.6,43.67,127434.0,39.1875,39.2323,39.1426,39.2054,127434.0
2022-10-21 11:55:00,43.66,43.74,43.61,43.73,207108.0,39.1964,39.2683,39.1515,39.2593,207108.0
2022-10-21 12:00:00,43.73,43.85,43.73,43.81,199515.0,39.2593,39.367,39.2593,39.3311,199515.0
2022-10-21 12:05:00,43.81,43.81,43.7,43.71,110416.0,39.3311,39.3311,39.2323,39.2413,110416.0
2022-10-21 12:10:00,43.71,43.73,43.63,43.67,136292.0,39.2413,39.2593,39.1695,39.2054,136292.0
2022-10-21 12:15:00,43.67,43.7,43.56,43.58,125615.0,39.2054,39.2323,39.1067,39.1246,125615.0
2022-10-21 12:20:00,43.57,43.64,43.51,43.62,161496.0,39.1156,39.1785,39.0618,39.1605,161496.0
2022-10-21 12:25:00,43.63,43.65,43.48,43.51,245147.0,39.1695,39.1875,39.0348,39.0618,245147.0
2022-10-21 12:30:00,43.52,43.65,43.47,43.65,157773.0,39.0707,39.1875,39.0259,39.1875,157773.0
2022-10-21 12:35:00,43.64,43.71,43.56,43.58,281124.0,39.1785,39.2413,39.1067,39.1246,281124.0
2022-10-21 12:40:00,43.58,43.71,43.58,43.69,93095.0,39.1246,39.2413,39.1246,39.2234,93095.0
2022-10-21 12:45:00,43.68,43.8,43.67,43.78,104130.0,39.2144,39.3221,39.2054,39.3042,104130.0
2022-10-21 12:50:00,43.78,43.84,43.78,43.8,73107.0,39.3042,39.358,39.3042,39.3221,73107.0
2022-10-21 12:55:00,43.8,43.82,43.73,43.76,144768.0,39.3221,39.3401,39.2593,39.2862,144768.0
2022-10-21 13:00:00,43.76,43.83,43.76,43.8,137729.0,39.2862,39.349,39.2862,39.3221,137729.0
2022-10-21 13:05:00,43.8,43.84,43.72,43.73,103967.0,39.3221,39.358,39.2503,39.2593,103967.0
2022-10-21 13:10:00,43.73,43.75,43.69,43.7,125552.0,39.2593,39.2772,39.2234,39.2323,125552.0
2022-10-21 13:15:00,43.7,43.77,43.66,43.76,106012.0,39.2323,39.2952,39.1964,39.2862,106012.0
2022-10-21 13:20:00,43.76,43.8,43.68,43.69,131858.0,39.2862,39.3221,39.2144,39.2234,131858.0
2022-10-21 13:25:00,43.69,43.76,43.68,43.74,97558.0,39.2234,39.2862,39.2144,39.2683,97558.0
2022-10-21 13:30:00,43.73,43.82,43.73,43.76,115970.0,39.2593,39.3401,39.2593,39.2862,115970.0
2022-10-21 13:35:00,43.76,43.81,43.74,43.8,40832.0,39.2862,39.3311,39.2683,39.3221,40832.0
2022-10-21 13:40:00,43.81,43.89,43.8,43.86,77156.0,39.3311,39.4029,39.3221,39.376,77156.0
2022-10-21 13:45:00,43.87,43.98,43.87,43.98,192318.0,39.385,39.4837,39.385,39.4837,192318.0
2022-10-21 13:50:00,43.98,44.04,43.97,44.01,199070.0,39.4837,39.5376,39.4747,39.5106,199070.0
2022-10-21 13:55:00,44.01,44.12,43.98,44.11,158621.0,39.5106,39.6094,39.4837,39.6004,158621.0
2022-10-21 14:00:00,44.11,44.15,44.08,44.15,57443.0,39.6004,39.6363,39.5735,39.6363,57443.0
2022-10-21 14:05:00,44.15,44.19,44.14,44.18,77290.0,39.6363,39.6722,39.6274,39.6633,77290.0
2022-10-21 14:10:00,44.18,44.2,44.13,44.15,130610.0,39.6633,39.6812,39.6184,39.6363,130610.0
2022-10-21 14:15:00,44.15,44.17,44.05,44.08,174104.0,39.6363,39.6543,39.5466,39.5735,174104.0
2022-10-21 14:20:00,44.08,44.11,44.06,44.08,65855.0,39.5735,39.6004,39.5555,39.5735,65855.0
2022-10-21 14:25:00,44.08,44.17,44.05,44.17,94174.0,39.5735,39.6543,39.5466,39.6543,94174.0
2022-10-21 14:30:00,44.17,44.23,44.16,44.18,136719.0,39.6543,39.7082,39.6453,39.6633,136719.0
2022-10-21 14:35:00,44.18,44.23,44.14,44.16,81411.0,39.6633,39.7082,39.6274,39.6453,81411.0
2022-10-21 14:40:00,44.18,44.19,44.08,44.09,75810.0,39.6633,39.6722,39.5735,39.5825,75810.0
2022-10-21 14:45:00,44.09,44.12,44.04,44.07,107848.0,39.5825,39.6094,39.5376,39.5645,107848.0
2022-10-21 14:50:00,44.08,44.09,44.01,44.01,84135.0,39.5735,39.5825,39.5106,39.5106,84135.0
2022-10-21 14:55:00,44.01,44.12,44.01,44.1,84758.0,39.5106,39.6094,39.5106,39.5914,84758.0
2022-10-21 15:00:00,44.11,44.11,44.04,44.08,127697.0,39.6004,39.6004,39.5376,39.5735,127697.0
2022-10-21 15:05:00,44.09,44.09,44.04,44.08,84238.0,39.5825,39.5825,39.5376,39.5735,84238.0
2022-10-21 15:10:00,44.08,44.15,44.06,44.12,136639.0,39.5735,39.6363,39.5555,39.6094,136639.0
2022-10-21 15:15:00,44.11,44.18,44.09,44.17,175001.0,39.6004,39.6633,39.5825,39.6543,175001.0
2022-10-21 15:20:00,44.17,44.22,44.16,44.22,87985.0,39.6543,39.6992,39.6453,39.6992,87985.0
2022-10-21 15:25:00,44.23,44.26,44.21,44.25,108822.0,39.7082,39.7351,39.6902,39.7261,108822.0
2022-10-21 15:30:00,44.25,44.28,44.22,44.26,186410.0,39.7261,39.753,39.6992,39.7351,186410.0
2022-10-21 15:35:00,44.26,44.27,44.2,44.26,194813.0,39.7351,39.7441,39.6812,39.7351,194813.0
2022-10-21 15:40:00,44.26,44.32,44.25,44.29,243432.0,39.7351,39.789,39.7261,39.762,243432.0
2022-10-21 15:45:00,44.28,44.29,44.23,44.25,284554.0,39.753,39.762,39.7082,39.7261,284554.0
2022-10-21 15:50:00,44.24,44.26,44.17,44.22,447297.0,39.7171,39.7351,39.6543,39.6992,447297.0
2022-10-21 15:55:00,44.21,44.27,44.14,44.26,956796.0,39.6902,39.7441,39.6274,39.7351,956796.0
2022-10-24 09:30:00,44.32,44.53,44.14,44.38,454750.0,39.789,39.9775,39.6274,39.8428,454750.0
2022-10-24 09:35:00,44.38,44.67,44.35,44.53,382889.0,39.8428,40.1032,39.8159,39.9775,382889.0
2022-10-24 09:40:00,44.52,44.53,44.22,44.3,304009.0,39.9685,39.9775,39.6992,39.771,304009.0
2022-10-24 09:45:00,44.31,44.67,44.31,44.44,235031.0,39.78,40.1032,39.78,39.8967,235031.0
2022-10-24 09:50:00,44.45,44.57,44.4,44.54,177395.0,39.9057,40.0134,39.8608,39.9865,177395.0
2022-10-24 09:55:00,44.55,44.58,44.37,44.46,141304.0,39.9954,40.0224,39.8338,39.9146,141304.0
2022-10-24 10:00:00,44.47,44.48,44.22,44.23,223812.0,39.9236,39.9326,39.6992,39.7082,223812.0
2022-10-24 10:05:00,44.22,44.42,44.19,44.3,223275.0,39.6992,39.8787,39.6722,39.771,223275.0
2022-10-24 10:10:00,44.3,44.51,44.29,44.47,118986.0,39.771,39.9595,39.762,39.9236,118986.0
2022-10-24 10:15:00,44.45,44.5,44.33,44.46,175645.0,39.9057,39.9506,39.7979,39.9146,175645.0
2022-10-24 10:20:00,44.46,44.46,44.12,44.17,156212.0,39.9146,39.9146,39.6094,39.6543,156212.0
2022-10-24 10:25:00,44.17,44.27,44.07,44.25,131757.0,39.6543,39.7441,39.5645,39.7261,131757.0
2022-10-24 10:30:00,44.24,44.36,44.18,44.35,145795.0,39.7171,39.8249,39.6633,39.8159,145795.0
2022-10-24 10:35:00,44.36,44.41,44.22,44.23,167202.0,39.8249,39.8698,39.6992,39.7082,167202.0
2022-10-24 10:40:00,44.23,44.26,44.1,44.15,120373.0,39.7082,39.7351,39.5914,39.6363,120373.0
2022-10-24 10:45:00,44.15,44.17,44.08,44.11,125695.0,39.6363,39.6543,39.5735,39.6004,125695.0
2022-10-24 10:50:00,44.12,44.25,44.11,44.24,211614.0,39.6094,39.7261,39.6004,39.7171,211614.0
2022-10-24 10:55:00,44.23,44.28,44.13,44.25,161585.0,39.7082,39.753,39.6184,39.7261,161585.0
2022-10-24 11:00:00,44.25,44.29,44.18,44.27,202087.0,39.7261,39.762,39.6633,39.7441,202087.0
2022-10-24 11:05:00,44.27,44.3,44.11,44.14,121334.0,39.7441,39.771,39.6004,39.6274,121334.0
2022-10-24 11:10:00,44.14,44.16,44.08,44.11,107569.0,39.6274,39.6453,39.5735,39.6004,107569.0
2022-10-24 11:15:00,44.12,44.19,43.97,44.03,143219.0,39.6094,39.6722,39.4747,39.5286,143219.0
2022-10-24 11:20:00,44.05,44.14,44.05,44.1,109750.0,39.5466,39.6274,39.5466,39.5914,109750.0
2022-10-24 11:25:00,44.11,44.18,44.05,44.15,142601.0,39.6004,39.6633,39.5466,39.6363,142601.0
2022-10-24 11:30:00,44.14,44.25,44.1,44.17,274363.0,39.6274,39.7261,39.5914,39.6543,274363.0
2022-10-24 11:35:00,44.18,44.24,44.14,44.19,133969.0,39.6633,39.7171,39.6274,39.6722,133969.0
2022-10-24 11:40:00,44.18,44.23,44.1,44.12,111594.0,39.6633,39.7082,39.5914,39.6094,111594.0
2022-10-24 11:45:00,44.11,44.19,44.04,44.18,121252.0,39.6004,39.6722,39.5376,39.6633,121252.0
2022-10-24 11:50:00,44.18,44.25,44.13,44.22,220966.0,39.6633,39.7261,39.6184,39.6992,220966.0
2022-10-24 11:55:00,44.22,44.3,44.2,44.25,144053.0,39.6992,39.771,39.6812,39.7261,144053.0
2022-10-24 12:00:00,44.25,44.3,44.22,44.28,85075.0,39.7261,39.771,39.6992,39.753,85075.0
2022-10-24 12:05:00,44.27,44.38,44.26,44.34,66325.0,39.7441,39.8428,39.7351,39.8069,66325.0
2022-10-24 12:10:00,44.34,44.38,44.32,44.37,45434.0,39.8069,39.8428,39.789,39.8338,45434.0
2022-10-24 12:15:00,44.37,44.41,44.3,44.39,93394.0,39.8338,39.8698,39.771,39.8518,93394.0
2022-10-24 12:20:00,44.39,44.42,44.33,44.41,70078.0,39.8518,39.8787,39.7979,39.8698,70078.0
2022-10-24 12:25:00,44.41,44.41,44.34,44.35,50450.0,39.8698,39.8698,39.8069,39.8159,50450.0
2022-10-24 12:30:00,44.35,44.4,44.31,44.37,81180.0,39.8159,39.8608,39.78,39.8338,81180.0
2022-10-24 12:35:00,44.36,44.43,44.35,44.38,76266.0,39.8249,39.8877,39.8159,39.8428,76266.0
2022-10-24 12:40:00,44.38,44.39,44.32,44.39,88205.0,39.8428,39.8518,39.789,39.8518,88205.0
2022-10-24 12:45:00,44.39,44.46,44.38,44.43,123093.0,39.8518,39.9146,39.8428,39.8877,123093.0
2022-10-24 12:50:00,44.44,44.47,44.41,44.46,36840.0,39.8967,39.9236,39.8698,39.9146,36840.0
2022-10-24 12:55:00,44.46,44.47,44.32,44.33,64024.0,39.9146,39.9236,39.789,39.7979,64024.0
2022-10-24 13:00:00,44.33,44.35,44.29,44.34,122463.0,39.7979,39.8159,39.762,39.8069,122463.0
2022-10-24 13:05:00,44.35,44.36,44.3,44.35,90705.0,39.8159,39.8249,39.771,39.8159,90705.0
2022-10-24 13:10:00,44.35,44.36,44.29,44.32,114321.0,39.8159,39.8249,39.762,39.789,114321.0
2022-10-24 13:15:00,44.31,44.37,44.29,44.34,100863.0,39.78,39.8338,39.762,39.8069,100863.0
2022-10-24 13:20:00,44.34,44.34,44.25,44.3,144403.0,39.8069,39.8069,39.7261,39.771,144403.0
2022-10-24 13:25:00,44.3,44.33,44.26,44.31,182197.0,39.771,39.7979,39.7351,39.78,182197.0
2022-10-24 13:30:00,44.32,44.33,44.23,44.27,176566.0,39.789,39.7979,39.7082,39.7441,176566.0
2022-10-24 13:35:00,44.27,44.34,44.23,44.33,111664.0,39.7441,39.8069,39.7082,39.7979,111664.0
2022-10-24 13:40:00,44.33,44.36,44.32,44.34,32999.0,39.7979,39.8249,39.789,39.8069,32999.0
2022-10-24 13:45:00,44.34,44.34,44.29,44.32,62425.0,39.8069,39.8069,39.762,39.789,62425.0
2022-10-24 13:50:00,44.32,44.37,44.29,44.36,42202.0,39.789,39.8338,39.762,39.8249,42202.0
2022-10-24 13:55:00,44.35,44.37,44.33,44.36,53289.0,39.8159,39.8338,39.7979,39.8249,53289.0
2022-10-24 14:00:00,44.36,44.46,44.34,44.44,87930.0,39.8249,39.9146,39.8069,39.8967,87930.0
2022-10-24 14:05:00,44.44,44.51,44.43,44.5,51551.0,39.8967,39.9595,39.8877,39.9506,51551.0
2022-10-24 14:10:00,44.5,44.53,44.46,44.52,74681.0,39.9506,39.9775,39.9146,39.9685,74681.0
2022-10-24 14:15:00,44.51,44.54,44.5,44.52,100377.0,39.9595,39.9865,39.9506,39.9685,100377.0
2022-10-24 14:20:00,44.52,44.53,44.48,44.53,50173.0,39.9685,39.9775,39.9326,39.9775,50173.0
2022-10-24 14:25:00,44.53,44.58,44.51,44.54,81435.0,39.9775,40.0224,39.9595,39.9865,81435.0
2022-10-24 14:30:00,44.54,44.57,44.53,44.56,52253.0,39.9865,40.0134,39.9775,40.0044,52253.0
2022-10-24 14:35:00,44.56,44.56,44.49,44.52,79321.0,40.0044,40.0044,39.9416,39.9685,79321.0
2022-10-24 14:40:00,44.53,44.58,44.47,44.55,180162.0,39.9775,40.0224,39.9236,39.9954,180162.0
2022-10-24 14:45:00,44.54,44.56,44.52,44.56,75111.0,39.9865,40.0044,39.9685,40.0044,75111.0
2022-10-24 14:50:00,44.55,44.56,44.51,44.54,62145.0,39.9954,40.0044,39.9595,39.9865,62145.0
2022-10-24 14:55:00,44.53,44.58,44.52,44.57,83074.0,39.9775,40.0224,39.9685,40.0134,83074.0
2022-10-24 15:00:00,44.57,44.59,44.55,44.57,76518.0,40.0134,40.0314,39.9954,40.0134,76518.0
2022-10-24 15:05:00,44.57,44.57,44.5,44.52,88917.0,40.0134,40.0134,39.9506,39.9685,88917.0
2022-10-24 15:10:00,44.51,44.55,44.5,44.55,90681.0,39.9595,39.9954,39.9506,39.9954,90681.0
2022-10-24 15:15:00,44.55,44.6,44.54,44.59,130155.0,39.9954,40.0403,39.9865,40.0314,130155.0
2022-10-24 15:20:00,44.59,44.6,44.51,44.55,88596.0,40.0314,40.0403,39.9595,39.9954,88596.0
2022-10-24 15:25:00,44.55,44.57,44.52,44.54,103360.0,39.9954,40.0134,39.9685,39.9865,103360.0
2022-10-24 15:30:00,44.54,44.55,44.48,44.5,125185.0,39.9865,39.9954,39.9326,39.9506,125185.0
2022-10-24 15:35:00,44.5,44.52,44.47,44.49,109630.0,39.9506,39.9685,39.9236,39.9416,109630.0
2022-10-24 15:40:00,44.49,44.49,44.43,44.44,128935.0,39.9416,39.9416,39.8877,39.8967,128935.0
2022-10-24 15:45:00,44.43,44.47,44.39,44.41,319058.0,39.8877,39.9236,39.8518,39.8698,319058.0
2022-10-24 15:50:00,44.4,44.43,44.34,44.37,451751.0,39.8608,39.8877,39.8069,39.8338,451751.0
2022-10-24 15:55:00,44.37,44.46,44.34,44.42,636554.0,39.8338,39.9146,39.8069,39.8787,636554.0
2022-10-25 09:30:00,44.05,44.19,43.91,44.16,596278.0,39.5466,39.6722,39.4209,39.6453,596278.0
2022-10-25 09:35:00,44.16,44.33,44.04,44.3,466661.0,39.6453,39.7979,39.5376,39.771,466661.0
2022-10-25 09:40:00,44.3,44.5,44.2,44.44,368115.0,39.771,39.9506,39.6812,39.8967,368115.0
2022-10-25 09:45:00,44.46,44.6,44.43,44.55,428213.0,39.9146,40.0403,39.8877,39.9954,428213.0
2022-10-25 09:50:00,44.55,44.66,44.5,44.62,313772.0,39.9954,40.0942,39.9506,40.0583,313772.0
2022-10-25 09:55:00,44.64,44.67,44.57,44.64,569950.0,40.0762,40.1032,40.0134,40.0762,569950.0
2022-10-25 10:00:00,44.65,44.65,44.55,44.58,695160.0,40.0852,40.0852,39.9954,40.0224,695160.0
2022-10-25 10:05:00,44.57,44.62,44.5,44.59,224068.0,40.0134,40.0583,39.9506,40.0314,224068.0
2022-10-25 10:10:00,44.59,44.7,44.55,44.68,430028.0,40.0314,40.1301,39.9954,40.1122,430028.0
2022-10-25 10:15:00,44.68,44.73,44.66,44.73,236783.0,40.1122,40.157,40.0942,40.157,236783.0
2022-10-25 10:20:00,44.72,44.85,44.72,44.84,551371.0,40.1481,40.2648,40.1481,40.2558,551371.0
2022-10-25 10:25:00,44.85,44.95,44.83,44.95,223946.0,40.2648,40.3545,40.2468,40.3545,223946.0
2022-10-25 10:30:00,44.94,45.0,44.93,44.98,409148.0,40.3456,40.3994,40.3366,40.3815,409148.0
2022-10-25 10:35:00,44.98,45.0,44.89,44.98,455520.0,40.3815,40.3994,40.3007,40.3815,455520.0
2022-10-25 10:40:00,44.98,45.15,44.98,45.08,411781.0,40.3815,40.5341,40.3815,40.4713,411781.0
2022-10-25 10:45:00,45.07,45.27,45.07,45.27,384450.0,40.4623,40.6418,40.4623,40.6418,384450.0
2022-10-25 10:50:00,45.27,45.42,45.21,45.34,477016.0,40.6418,40.7765,40.588,40.7047,477016.0
2022-10-25 10:55:00,45.34,45.35,45.17,45.19,339698.0,40.7047,40.7137,40.5521,40.57,339698.0
2022-10-25 11:00:00,45.18,45.22,45.12,45.14,155630.0,40.561,40.5969,40.5072,40.5251,155630.0
2022-10-25 11:05:00,45.13,45.33,45.12,45.29,203580.0,40.5161,40.6957,40.5072,40.6598,203580.0
2022-10-25 11:10:00,45.29,45.4,45.28,45.4,292806.0,40.6598,40.7585,40.6508,40.7585,292806.0
2022-10-25 11:15:00,45.39,45.4,45.27,45.28,160431.0,40.7496,40.7585,40.6418,40.6508,160431.0
2022-10-25 11:20:00,45.28,45.37,45.25,45.34,83717.0,40.6508,40.7316,40.6239,40.7047,83717.0
2022-10-25 11:25:00,45.34,45.35,45.27,45.31,129157.0,40.7047,40.7137,40.6418,40.6777,129157.0
2022-10-25 11:30:00,45.3,45.32,45.23,45.3,206890.0,40.6688,40.6867,40.6059,40.6688,206890.0
2022-10-25 11:35:00,45.31,45.34,45.24,45.25,108353.0,40.6777,40.7047,40.6149,40.6239,108353.0
2022-10-25 11:40:00,45.25,45.35,45.22,45.34,133843.0,40.6239,40.7137,40.5969,40.7047,133843.0
2022-10-25 11:45:00,45.33,45.33,45.25,45.3,119673.0,40.6957,40.6957,40.6239,40.6688,119673.0
2022-10-25 11:50:00,45.3,45.31,45.27,45.3,46003.0,40.6688,40.6777,40.6418,40.6688,46003.0
2022-10-25 11:55:00,45.3,45.31,45.22,45.23,63358.0,40.6688,40.6777,40.5969,40.6059,63358.0
2022-10-25 12:00:00,45.24,45.27,45.18,45.23,216374.0,40.6149,40.6418,40.561,40.6059,216374.0
2022-10-25 12:05:00,45.23,45.28,45.19,45.26,185660.0,40.6059,40.6508,40.57,40.6329,185660.0
2022-10-25 12:10:00,45.27,45.3,45.22,45.3,96541.0,40.6418,40.6688,40.5969,40.6688,96541.0
2022-10-25 12:15:00,45.29,45.3,45.27,45.28,104994.0,40.6598,40.6688,40.6418,40.6508,104994.0
2022-10-25 12:20:00,45.29,45.34,45.27,45.32,156311.0,40.6598,40.7047,40.6418,40.6867,156311.0
2022-10-25 12:25:00,45.33,45.33,45.26,45.27,67317.0,40.6957,40.6957,40.6329,40.6418,67317.0
2022-10-25 12:30:00,45.27,45.33,45.25,45.32,89629.0,40.6418,40.6957,40.6239,40.6867,89629.0
2022-10-25 12:35:00,45.33,45.38,45.29,45.38,133323.0,40.6957,40.7406,40.6598,40.7406,133323.0
2022-10-25 12:40:00,45.38,45.5,45.36,45.5,132315.0,40.7406,40.8483,40.7226,40.8483,132315.0
2022-10-25 12:45:00,45.49,45.52,45.36,45.39,352096.0,40.8393,40.8663,40.7226,40.7496,352096.0
2022-10-25 12:50:00,45.4,45.43,45.38,45.38,171305.0,40.7585,40.7855,40.7406,40.7406,171305.0
2022-10-25 12:55:00,45.38,45.46,45.37,45.41,62868.0,40.7406,40.8124,40.7316,40.7675,62868.0
2022-10-25 13:00:00,45.41,45.45,45.33,45.36,101501.0,40.7675,40.8034,40.6957,40.7226,101501.0
2022-10-25 13:05:00,45.36,45.42,45.34,45.38,69195.0,40.7226,40.7765,40.7047,40.7406,69195.0
2022-10-25 13:10:00,45.37,45.4,45.35,45.36,80477.0,40.7316,40.7585,40.7137,40.7226,80477.0
2022-10-25 13:15:00,45.35,45.38,45.3,45.33,101043.0,40.7137,40.7406,40.6688,40.6957,101043.0
2022-10-25 13:20:00,45.33,45.34,45.26,45.28,58544.0,40.6957,40.7047,40.6329,40.6508,58544.0
2022-10-25 13:25:00,45.28,45.31,45.25,45.28,94881.0,40.6508,40.6777,40.6239,40.6508,94881.0
2022-10-25 13:30:00,45.28,45.37,45.28,45.34,175333.0,40.6508,40.7316,40.6508,40.7047,175333.0
2022-10-25 13:35:00,45.34,45.34,45.23,45.24,89079.0,40.7047,40.7047,40.6059,40.6149,89079.0
2022-10-25 13:40:00,45.25,45.26,45.21,45.24,94536.0,40.6239,40.6329,40.588,40.6149,94536.0
2022-10-25 13:45:00,45.23,45.28,45.19,45.28,148802.0,40.6059,40.6508,40.57,40.6508,148802.0
2022-10-25 13:50:00,45.27,45.27,45.23,45.25,63871.0,40.6418,40.6418,40.6059,40.6239,63871.0
2022-10-25 13:55:00,45.25,45.25,45.21,45.23,36865.0,40.6239,40.6239,40.588,40.6059,36865.0
2022-10-25 14:00:00,45.23,45.3,45.22,45.28,62918.0,40.6059,40.6688,40.5969,40.6508,62918.0
2022-10-25 14:05:00,45.27,45.3,45.25,45.29,65018.0,40.6418,40.6688,40.6239,40.6598,65018.0
2022-10-25 14:10:00,45.29,45.34,45.27,45.31,89957.0,40.6598,40.7047,40.6418,40.6777,89957.0
2022-10-25 14:15:00,45.31,45.36,45.3,45.36,70404.0,40.6777,40.7226,40.6688,40.7226,70404.0
2022-10-25 14:20:00,45.36,45.36,45.32,45.34,59645.0,40.7226,40.7226,40.6867,40.7047,59645.0
2022-10-25 14:25:00,45.34,45.35,45.31,45.34,50333.0,40.7047,40.7137,40.6777,40.7047,50333.0
2022-10-25 14:30:00,45.34,45.4,45.33,45.4,58723.0,40.7047,40.7585,40.6957,40.7585,58723.0
2022-10-25 14:35:00,45.4,45.41,45.35,45.38,58985.0,40.7585,40.7675,40.7137,40.7406,58985.0
2022-10-25 14:40:00,45.38,45.4,45.28,45.3,86271.0,40.7406,40.7585,40.6508,40.6688,86271.0
2022-10-25 14:45:00,45.3,45.31,45.24,45.27,78195.0,40.6688,40.6777,40.6149,40.6418,78195.0
2022-10-25 14:50:00,45.28,45.33,45.27,45.32,47281.0,40.6508,40.6957,40.6418,40.6867,47281.0
2022-10-25 14:55:00,45.33,45.33,45.27,45.29,64166.0,40.6957,40.6957,40.6418,40.6598,64166.0
2022-10-25 15:00:00,45.3,45.35,45.28,45.34,105974.0,40.6688,40.7137,40.6508,40.7047,105974.0
2022-10-25 15:05:00,45.34,45.4,45.33,45.39,71048.0,40.7047,40.7585,40.6957,40.7496,71048.0
2022-10-25 15:10:00,45.39,45.45,45.36,45.45,129864.0,40.7496,40.8034,40.7226,40.8034,129864.0
2022-10-25 15:15:00,45.45,45.49,45.41,45.48,153794.0,40.8034,40.8393,40.7675,40.8304,153794.0
2022-10-25 15:20:00,45.48,45.54,45.47,45.49,191713.0,40.8304,40.8842,40.8214,40.8393,191713.0
2022-10-25 15:25:00,45.5,45.56,45.49,45.53,303871.0,40.8483,40.9022,40.8393,40.8753,303871.0
2022-10-25 15:30:00,45.53,45.59,45.51,45.51,308641.0,40.8753,40.9291,40.8573,40.8573,308641.0
2022-10-25 15:35:00,45.51,45.53,45.42,45.45,185682.0,40.8573,40.8753,40.7765,40.8034,185682.0
2022-10-25 15:40:00,45.45,45.45,45.37,45.39,287379.0,40.8034,40.8034,40.7316,40.7496,287379.0
2022-10-25 15:45:00,45.39,45.42,45.35,45.39,277305.0,40.7496,40.7765,40.7137,40.7496,277305.0
2022-10-25 15:50:00,45.39,45.4,45.31,45.32,624353.0,40.7496,40.7585,40.6777,40.6867,624353.0
2022-10-25 15:55:00,45.31,45.35,45.3,45.34,860623.0,40.6777,40.7137,40.6688,40.7047,860623.0
2022-10-26 09:30:00,45.5,45.85,45.48,45.79,378650.0,40.8483,41.1625,40.8304,41.1087,378650.0
2022-10-26 09:35:00,45.8,45.9,45.63,45.7,243893.0,41.1176,41.2074,40.965,41.0279,243893.0
2022-10-26 09:40:00,45.69,45.74,45.5,45.54,200419.0,41.0189,41.0638,40.8483,40.8842,200419.0
2022-10-26 09:45:00,45.54,45.79,45.52,45.72,195826.0,40.8842,41.1087,40.8663,41.0458,195826.0
2022-10-26 09:50:00,45.71,45.74,45.63,45.68,151553.0,41.0368,41.0638,40.965,41.0099,151553.0
2022-10-26 09:55:00,45.68,45.75,45.63,45.65,139917.0,41.0099,41.0728,40.965,40.983,139917.0
2022-10-26 10:00:00,45.65,45.92,45.65,45.86,299993.0,40.983,41.2254,40.983,41.1715,299993.0
2022-10-26 10:05:00,45.85,45.9,45.79,45.86,154484.0,41.1625,41.2074,41.1087,41.1715,154484.0
2022-10-26 10:10:00,45.86,45.87,45.71,45.74,146569.0,41.1715,41.1805,41.0368,41.0638,146569.0
2022-10-26 10:15:00,45.75,45.76,45.67,45.71,94591.0,41.0728,41.0817,41.0009,41.0368,94591.0
2022-10-26 10:20:00,45.72,45.81,45.71,45.78,242652.0,41.0458,41.1266,41.0368,41.0997,242652.0
2022-10-26 10:25:00,45.77,45.95,45.76,45.92,152628.0,41.0907,41.2523,41.0817,41.2254,152628.0
2022-10-26 10:30:00,45.91,45.94,45.68,45.69,145414.0,41.2164,41.2433,41.0099,41.0189,145414.0
2022-10-26 10:35:00,45.68,45.73,45.62,45.65,136228.0,41.0099,41.0548,40.956,40.983,136228.0
2022-10-26 10:40:00,45.64,45.77,45.64,45.75,233355.0,40.974,41.0907,40.974,41.0728,233355.0
2022-10-26 10:45:00,45.75,45.78,45.69,45.69,116404.0,41.0728,41.0997,41.0189,41.0189,116404.0
2022-10-26 10:50:00,45.69,45.75,45.66,45.75,177778.0,41.0189,41.0728,40.992,41.0728,177778.0
2022-10-26 10:55:00,45.74,45.76,45.71,45.72,77366.0,41.0638,41.0817,41.0368,41.0458,77366.0
2022-10-26 11:00:00,45.73,45.89,45.72,45.89,139043.0,41.0548,41.1984,41.0458,41.1984,139043.0
2022-10-26 11:05:00,45.9,45.91,45.75,45.83,214910.0,41.2074,41.2164,41.0728,41.1446,214910.0
2022-10-26 11:10:00,45.83,45.87,45.79,45.82,85629.0,41.1446,41.1805,41.1087,41.1356,85629.0
2022-10-26 11:15:00,45.82,45.88,45.8,45.83,109017.0,41.1356,41.1895,41.1176,41.1446,109017.0
2022-10-26 11:20:00,45.83,45.9,45.81,45.9,67717.0,41.1446,41.2074,41.1266,41.2074,67717.0
2022-10-26 11:25:00,45.88,45.9,45.84,45.89,120923.0,41.1895,41.2074,41.1536,41.1984,120923.0
2022-10-26 11:30:00,45.89,45.97,45.88,45.97,104955.0,41.1984,41.2703,41.1895,41.2703,104955.0
2022-10-26 11:35:00,45.97,45.98,45.93,45.97,77554.0,41.2703,41.2792,41.2344,41.2703,77554.0
2022-10-26 11:40:00,45.96,45.97,45.89,45.92,188647.0,41.2613,41.2703,41.1984,41.2254,188647.0
2022-10-26 11:45:00,45.91,45.95,45.89,45.95,56318.0,41.2164,41.2523,41.1984,41.2523,56318.0
2022-10-26 11:50:00,45.95,45.95,45.82,45.82,58580.0,41.2523,41.2523,41.1356,41.1356,58580.0
2022-10-26 11:55:00,45.83,45.84,45.8,45.84,93791.0,41.1446,41.1536,41.1176,41.1536,93791.0
2022-10-26 12:00:00,45.83,45.88,45.83,45.83,75956.0,41.1446,41.1895,41.1446,41.1446,75956.0
2022-10-26 12:05:00,45.82,45.82,45.72,45.74,142806.0,41.1356,41.1356,41.0458,41.0638,142806.0
2022-10-26 12:10:00,45.74,45.8,45.73,45.76,88115.0,41.0638,41.1176,41.0548,41.0817,88115.0
2022-10-26 12:15:00,45.76,45.76,45.68,45.74,107950.0,41.0817,41.0817,41.0099,41.0638,107950.0
2022-10-26 12:20:00,45.73,45.76,45.72,45.74,28667.0,41.0548,41.0817,41.0458,41.0638,28667.0
2022-10-26 12:25:00,45.75,45.75,45.67,45.68,118144.0,41.0728,41.0728,41.0009,41.0099,118144.0
2022-10-26 12:30:00,45.67,45.73,45.66,45.67,124962.0,41.0009,41.0548,40.992,41.0009,124962.0
2022-10-26 12:35:00,45.67,45.68,45.59,45.61,57599.0,41.0009,41.0099,40.9291,40.9471,57599.0
2022-10-26 12:40:00,45.62,45.64,45.56,45.57,70199.0,40.956,40.974,40.9022,40.9112,70199.0
2022-10-26 12:45:00,45.57,45.58,45.51,45.53,105657.0,40.9112,40.9201,40.8573,40.8753,105657.0
2022-10-26 12:50:00,45.53,45.58,45.51,45.53,44280.0,40.8753,40.9201,40.8573,40.8753,44280.0
2022-10-26 12:55:00,45.53,45.54,45.41,45.46,146073.0,40.8753,40.8842,40.7675,40.8124,146073.0
2022-10-26 13:00:00,45.45,45.48,45.36,45.45,130608.0,40.8034,40.8304,40.7226,40.8034,130608.0
2022-10-26 13:05:00,45.45,45.46,45.41,45.46,49301.0,40.8034,40.8124,40.7675,40.8124,49301.0
2022-10-26 13:10:00,45.46,45.5,45.43,45.43,86197.0,40.8124,40.8483,40.7855,40.7855,86197.0
2022-10-26 13:15:00,45.44,45.46,45.39,45.46,81050.0,40.7945,40.8124,40.7496,40.8124,81050.0
2022-10-26 13:20:00,45.45,45.47,45.41,45.46,80240.0,40.8034,40.8214,40.7675,40.8124,80240.0
2022-10-26 13:25:00,45.45,45.46,45.41,45.42,44464.0,40.8034,40.8124,40.7675,40.7765,44464.0
2022-10-26 13:30:00,45.42,45.43,45.38,45.4,44426.0,40.7765,40.7855,40.7406,40.7585,44426.0
2022-10-26 13:35:00,45.41,45.48,45.4,45.48,55554.0,40.7675,40.8304,40.7585,40.8304,55554.0
2022-10-26 13:40:00,45.47,45.52,45.45,45.5,61201.0,40.8214,40.8663,40.8034,40.8483,61201.0
2022-10-26 13:45:00,45.5,45.5,45.44,45.46,33217.0,40.8483,40.8483,40.7945,40.8124,33217.0
2022-10-26 13:50:00,45.47,45.54,45.46,45.53,51958.0,40.8214,40.8842,40.8124,40.8753,51958.0
2022-10-26 13:55:00,45.53,45.55,45.48,45.54,77588.0,40.8753,40.8932,40.8304,40.8842,77588.0
2022-10-26 14:00:00,45.53,45.62,45.52,45.62,51883.0,40.8753,40.956,40.8663,40.956,51883.0
2022-10-26 14:05:00,45.62,45.68,45.6,45.68,132068.0,40.956,41.0099,40.9381,41.0099,132068.0
2022-10-26 14:10:00,45.67,45.7,45.64,45.64,72465.0,41.0009,41.0279,40.974,40.974,72465.0
2022-10-26 14:15:00,45.63,45.64,45.58,45.58,96541.0,40.965,40.974,40.9201,40.9201,96541.0
2022-10-26 14:20:00,45.57,45.58,45.48,45.51,105815.0,40.9112,40.9201,40.8304,40.8573,105815.0
2022-10-26 14:25:00,45.5,45.52,45.44,45.47,85376.0,40.8483,40.8663,40.7945,40.8214,85376.0
2022-10-26 14:30:00,45.48,45.5,45.44,45.47,62993.0,40.8304,40.8483,40.7945,40.8214,62993.0
2022-10-26 14:35:00,45.47,45.53,45.45,45.53,54450.0,40.8214,40.8753,40.8034,40.8753,54450.0
2022-10-26 14:40:00,45.52,45.52,45.41,45.43,116750.0,40.8663,40.8663,40.7675,40.7855,116750.0
2022-10-26 14:45:00,45.43,45.48,45.41,45.45,77643.0,40.7855,40.8304,40.7675,40.8034,77643.0
2022-10-26 14:50:00,45.46,45.46,45.41,45.44,51874.0,40.8124,40.8124,40.7675,40.7945,51874.0
2022-10-26 14:55:00,45.43,45.45,45.37,45.41,72026.0,40.7855,40.8034,40.7316,40.7675,72026.0
2022-10-26 15:00:00,45.41,45.41,45.32,45.34,104560.0,40.7675,40.7675,40.6867,40.7047,104560.0
2022-10-26 15:05:00,45.33,45.37,45.32,45.36,144829.0,40.6957,40.7316,40.6867,40.7226,144829.0
2022-10-26 15:10:00,45.36,45.36,45.21,45.3,198606.0,40.7226,40.7226,40.588,40.6688,198606.0
2022-10-26 15:15:00,45.3,45.44,45.29,45.44,132415.0,40.6688,40.7945,40.6598,40.7945,132415.0
2022-10-26 15:20:00,45.44,45.44,45.38,45.4,110962.0,40.7945,40.7945,40.7406,40.7585,110962.0
2022-10-26 15:25:00,45.4,45.44,45.37,45.43,96535.0,40.7585,40.7945,40.7316,40.7855,96535.0
2022-10-26 15:30:00,45.44,45.48,45.42,45.45,123849.0,40.7945,40.8304,40.7765,40.8034,123849.0
2022-10-26 15:35:00,45.45,45.48,45.42,45.48,112613.0,40.8034,40.8304,40.7765,40.8304,112613.0
2022-10-26 15:40:00,45.48,45.56,45.47,45.55,134349.0,40.8304,40.9022,40.8214,40.8932,134349.0
2022-10-26 15:45:00,45.56,45.57,45.41,45.43,313014.0,40.9022,40.9112,40.7675,40.7855,313014.0
2022-10-26 15:50:00,45.44,45.45,45.35,45.45,290289.0,40.7945,40.8034,40.7137,40.8034,290289.0
2022-10-26 15:55:00,45.45,45.45,45.4,45.42,526100.0,40.8034,40.8034,40.7585,40.7765,526100.0
2022-10-27 09:30:00,45.87,46.14,45.85,46.04,416027.0,41.1805,41.4229,41.1625,41.3331,416027.0
2022-10-27 09:35:00,46.04,46.14,45.94,46.03,177096.0,41.3331,41.4229,41.2433,41.3241,177096.0
2022-10-27 09:40:00,46.04,46.08,45.9,45.95,240314.0,41.3331,41.369,41.2074,41.2523,240314.0
2022-10-27 09:45:00,45.95,45.97,45.62,45.7,239882.0,41.2523,41.2703,40.956,41.0279,239882.0
2022-10-27 09:50:00,45.7,45.74,45.59,45.71,156391.0,41.0279,41.0638,40.9291,41.0368,156391.0
2022-10-27 09:55:00,45.71,45.87,45.71,45.84,138558.0,41.0368,41.1805,41.0368,41.1536,138558.0
2022-10-27 10:00:00,45.84,45.84,45.72,45.79,75393.0,41.1536,41.1536,41.0458,41.1087,75393.0
2022-10-27 10:05:00,45.79,45.93,45.79,45.85,111342.0,41.1087,41.2344,41.1087,41.1625,111342.0
2022-10-27 10:10:00,45.85,45.98,45.77,45.97,132581.0,41.1625,41.2792,41.0907,41.2703,132581.0
2022-10-27 10:15:00,45.98,46.02,45.93,46.02,157013.0,41.2792,41.3152,41.2344,41.3152,157013.0
2022-10-27 10:20:00,46.03,46.08,46.01,46.02,91852.0,41.3241,41.369,41.3062,41.3152,91852.0
2022-10-27 10:25:00,46.03,46.04,45.95,46.0,110642.0,41.3241,41.3331,41.2523,41.2972,110642.0
2022-10-27 10:30:00,45.99,46.09,45.96,46.05,143664.0,41.2882,41.378,41.2613,41.3421,143664.0
2022-10-27 10:35:00,46.04,46.04,45.93,45.97,167985.0,41.3331,41.3331,41.2344,41.2703,167985.0
2022-10-27 10:40:00,45.96,45.98,45.87,45.87,80423.0,41.2613,41.2792,41.1805,41.1805,80423.0
2022-10-27 10:45:00,45.88,45.92,45.84,45.86,144760.0,41.1895,41.2254,41.1536,41.1715,144760.0
2022-10-27 10:50:00,45.86,45.95,45.82,45.93,115069.0,41.1715,41.2523,41.1356,41.2344,115069.0
2022-10-27 10:55:00,45.93,46.03,45.89,45.94,123773.0,41.2344,41.3241,41.1984,41.2433,123773.0
2022-10-27 11:00:00,45.93,45.97,45.84,45.89,90523.0,41.2344,41.2703,41.1536,41.1984,90523.0
2022-10-27 11:05:00,45.87,45.89,45.79,45.84,90538.0,41.1805,41.1984,41.1087,41.1536,90538.0
2022-10-27 11:10:00,45.83,45.9,45.82,45.84,142306.0,41.1446,41.2074,41.1356,41.1536,142306.0
2022-10-27 11:15:00,45.83,45.85,45.67,45.68,163867.0,41.1446,41.1625,41.0009,41.0099,163867.0
2022-10-27 11:20:00,45.67,45.82,45.66,45.8,97238.0,41.0009,41.1356,40.992,41.1176,97238.0
2022-10-27 11:25:00,45.8,45.81,45.66,45.71,124130.0,41.1176,41.1266,40.992,41.0368,124130.0
2022-10-27 11:30:00,45.72,45.77,45.61,45.72,157532.0,41.0458,41.0907,40.9471,41.0458,157532.0
2022-10-27 11:35:00,45.72,45.77,45.63,45.64,113588.0,41.0458,41.0907,40.965,40.974,113588.0
2022-10-27 11:40:00,45.63,45.67,45.55,45.55,108600.0,40.965,41.0009,40.8932,40.8932,108600.0
2022-10-27 11:45:00,45.55,45.64,45.53,45.63,86240.0,40.8932,40.974,40.8753,40.965,86240.0
2022-10-27 11:50:00,45.63,45.68,45.61,45.64,133519.0,40.965,41.0099,40.9471,40.974,133519.0
2022-10-27 11:55:00,45.64,45.67,45.58,45.65,78081.0,40.974,41.0009,40.9201,40.983,78081.0
2022-10-27 12:00:00,45.65,45.74,45.61,45.71,67377.0,40.983,41.0638,40.9471,41.0368,67377.0
2022-10-27 12:05:00,45.71,45.81,45.69,45.76,99714.0,41.0368,41.1266,41.0189,41.0817,99714.0
2022-10-27 12:10:00,45.75,45.76,45.7,45.72,84375.0,41.0728,41.0817,41.0279,41.0458,84375.0
2022-10-27 12:15:00,45.72,45.81,45.7,45.74,230672.0,41.0458,41.1266,41.0279,41.0638,230672.0
2022-10-27 12:20:00,45.74,45.76,45.68,45.72,61588.0,41.0638,41.0817,41.0099,41.0458,61588.0
2022-10-27 12:25:00,45.71,45.72,45.5,45.51,95928.0,41.0368,41.0458,40.8483,40.8573,95928.0
2022-10-27 12:30:00,45.51,45.56,45.5,45.53,70920.0,40.8573,40.9022,40.8483,40.8753,70920.0
2022-10-27 12:35:00,45.53,45.55,45.47,45.48,73085.0,40.8753,40.8932,40.8214,40.8304,73085.0
2022-10-27 12:40:00,45.47,45.51,45.46,45.47,56741.0,40.8214,40.8573,40.8124,40.8214,56741.0
2022-10-27 12:45:00,45.47,45.5,45.46,45.49,53777.0,40.8214,40.8483,40.8124,40.8393,53777.0
2022-10-27 12:50:00,45.49,45.63,45.49,45.62,80785.0,40.8393,40.965,40.8393,40.956,80785.0
2022-10-27 12:55:00,45.63,45.68,45.6,45.66,69595.0,40.965,41.0099,40.9381,40.992,69595.0
2022-10-27 13:00:00,45.68,45.71,45.63,45.7,53408.0,41.0099,41.0368,40.965,41.0279,53408.0
2022-10-27 13:05:00,45.7,45.77,45.68,45.76,111993.0,41.0279,41.0907,41.0099,41.0817,111993.0
2022-10-27 13:10:00,45.77,45.8,45.74,45.76,51865.0,41.0907,41.1176,41.0638,41.0817,51865.0
2022-10-27 13:15:00,45.76,45.78,45.7,45.75,102015.0,41.0817,41.0997,41.0279,41.0728,102015.0
2022-10-27 13:20:00,45.74,45.79,45.74,45.76,47283.0,41.0638,41.1087,41.0638,41.0817,47283.0
2022-10-27 13:25:00,45.77,45.77,45.64,45.66,91877.0,41.0907,41.0907,40.974,40.992,91877.0
2022-10-27 13:30:00,45.67,45.67,45.57,45.59,73933.0,41.0009,41.0009,40.9112,40.9291,73933.0
2022-10-27 13:35:00,45.59,45.61,45.54,45.54,50262.0,40.9291,40.9471,40.8842,40.8842,50262.0
2022-10-27 13:40:00,45.53,45.59,45.53,45.58,48839.0,40.8753,40.9291,40.8753,40.9201,48839.0
2022-10-27 13:45:00,45.58,45.6,45.56,45.57,70589.0,40.9201,40.9381,40.9022,40.9112,70589.0
2022-10-27 13:50:00,45.57,45.57,45.48,45.49,108234.0,40.9112,40.9112,40.8304,40.8393,108234.0
2022-10-27 13:55:00,45.49,45.52,45.45,45.46,62435.0,40.8393,40.8663,40.8034,40.8124,62435.0
2022-10-27 14:00:00,45.45,45.46,45.39,45.41,166430.0,40.8034,40.8124,40.7496,40.7675,166430.0
2022-10-27 14:05:00,45.42,45.46,45.41,45.42,81137.0,40.7765,40.8124,40.7675,40.7765,81137.0
2022-10-27 14:10:00,45.42,45.52,45.42,45.52,100098.0,40.7765,40.8663,40.7765,40.8663,100098.0
2022-10-27 14:15:00,45.52,45.59,45.51,45.58,139130.0,40.8663,40.9291,40.8573,40.9201,139130.0
2022-10-27 14:20:00,45.57,45.6,45.54,45.6,56484.0,40.9112,40.9381,40.8842,40.9381,56484.0
2022-10-27 14:25:00,45.6,45.6,45.55,45.55,47725.0,40.9381,40.9381,40.8932,40.8932,47725.0
2022-10-27 14:30:00,45.55,45.63,45.55,45.63,58194.0,40.8932,40.965,40.8932,40.965,58194.0
2022-10-27 14:35:00,45.62,45.63,45.58,45.59,54564.0,40.956,40.965,40.9201,40.9291,54564.0
2022-10-27 14:40:00,45.58,45.62,45.56,45.58,49399.0,40.9201,40.956,40.9022,40.9201,49399.0
2022-10-27 14:45:00,45.58,45.62,45.56,45.6,59819.0,40.9201,40.956,40.9022,40.9381,59819.0
2022-10-27 14:50:00,45.6,45.61,45.57,45.59,66484.0,40.9381,40.9471,40.9112,40.9291,66484.0
2022-10-27 14:55:00,45.59,45.6,45.49,45.52,87923.0,40.9291,40.9381,40.8393,40.8663,87923.0
2022-10-27 15:00:00,45.52,45.61,45.51,45.58,109102.0,40.8663,40.9471,40.8573,40.9201,109102.0
2022-10-27 15:05:00,45.58,45.6,45.47,45.48,79946.0,40.9201,40.9381,40.8214,40.8304,79946.0
2022-10-27 15:10:00,45.48,45.55,45.45,45.54,105909.0,40.8304,40.8932,40.8034,40.8842,105909.0
2022-10-27 15:15:00,45.54,45.57,45.51,45.53,90537.0,40.8842,40.9112,40.8573,40.8753,90537.0
2022-10-27 15:20:00,45.52,45.56,45.44,45.47,137545.0,40.8663,40.9022,40.7945,40.8214,137545.0
2022-10-27 15:25:00,45.46,45.47,45.37,45.39,92998.0,40.8124,40.8214,40.7316,40.7496,92998.0
2022-10-27 15:30:00,45.39,45.49,45.34,45.48,166767.0,40.7496,40.8393,40.7047,40.8304,166767.0
2022-10-27 15:35:00,45.48,45.5,45.41,45.43,102496.0,40.8304,40.8483,40.7675,40.7855,102496.0
2022-10-27 15:40:00,45.43,45.52,45.41,45.48,113563.0,40.7855,40.8663,40.7675,40.8304,113563.0
2022-10-27 15:45:00,45.48,45.52,45.44,45.5,195006.0,40.8304,40.8663,40.7945,40.8483,195006.0
2022-10-27 15:50:00,45.5,45.53,45.36,45.39,482399.0,40.8483,40.8753,40.7226,40.7496,482399.0
2022-10-27 15:55:00,45.39,45.49,45.36,45.44,1060542.0,40.7496,40.8393,40.7226,40.7945,1060542.0
2022-10-28 09:30:00,45.56,45.67,45.33,45.59,336419.0,40.9022,41.0009,40.6957,40.9291,336419.0
2022-10-28 09:35:00,45.59,45.64,45.42,45.57,124034.0,40.9291,40.974,40.7765,40.9112,124034.0
2022-10-28 09:40:00,45.57,45.63,45.43,45.47,268699.0,40.9112,40.965,40.7855,40.8214,268699.0
2022-10-28 09:45:00,45.48,45.62,45.42,45.61,245399.0,40.8304,40.956,40.7765,40.9471,245399.0
2022-10-28 09:50:00,45.61,45.7,45.54,45.67,119365.0,40.9471,41.0279,40.8842,41.0009,119365.0
2022-10-28 09:55:00,45.66,45.67,45.51,45.53,165147.0,40.992,41.0009,40.8573,40.8753,165147.0
2022-10-28 10:00:00,45.53,45.63,45.29,45.32,336676.0,40.8753,40.965,40.6598,40.6867,336676.0
2022-10-28 10:05:00,45.33,45.36,45.14,45.16,362385.0,40.6957,40.7226,40.5251,40.5431,362385.0
2022-10-28 10:10:00,45.16,45.22,45.02,45.14,207292.0,40.5431,40.5969,40.4174,40.5251,207292.0
2022-10-28 10:15:00,45.14,45.31,45.1,45.26,262673.0,40.5251,40.6777,40.4892,40.6329,262673.0
2022-10-28 10:20:00,45.26,45.29,45.18,45.2,155469.0,40.6329,40.6598,40.561,40.579,155469.0
2022-10-28 10:25:00,45.19,45.41,45.19,45.37,121219.0,40.57,40.7675,40.57,40.7316,121219.0
2022-10-28 10:30:00,45.36,45.42,45.31,45.34,155570.0,40.7226,40.7765,40.6777,40.7047,155570.0
2022-10-28 10:35:00,45.34,45.38,45.28,45.3,82042.0,40.7047,40.7406,40.6508,40.6688,82042.0
2022-10-28 10:40:00,45.3,45.35,45.29,45.34,62536.0,40.6688,40.7137,40.6598,40.7047,62536.0
2022-10-28 10:45:00,45.34,45.5,45.33,45.48,84178.0,40.7047,40.8483,40.6957,40.8304,84178.0
2022-10-28 10:50:00,45.49,45.51,45.45,45.51,162804.0,40.8393,40.8573,40.8034,40.8573,162804.0
2022-10-28 10:55:00,45.5,45.54,45.48,45.52,65129.0,40.8483,40.8842,40.8304,40.8663,65129.0
2022-10-28 11:00:00,45.52,45.55,45.43,45.46,78508.0,40.8663,40.8932,40.7855,40.8124,78508.0
2022-10-28 11:05:00,45.45,45.5,45.42,45.46,70489.0,40.8034,40.8483,40.7765,40.8124,70489.0
2022-10-28 11:10:00,45.46,45.51,45.45,45.48,71261.0,40.8124,40.8573,40.8034,40.8304,71261.0
2022-10-28 11:15:00,45.48,45.52,45.42,45.52,96292.0,40.8304,40.8663,40.7765,40.8663,96292.0
2022-10-28 11:20:00,45.51,45.52,45.45,45.5,64494.0,40.8573,40.8663,40.8034,40.8483,64494.0
2022-10-28 11:25:00,45.5,45.55,45.48,45.54,89503.0,40.8483,40.8932,40.8304,40.8842,89503.0
2022-10-28 11:30:00,45.54,45.58,45.5,45.51,82509.0,40.8842,40.9201,40.8483,40.8573,82509.0
2022-10-28 11:35:00,45.51,45.55,45.44,45.5,73243.0,40.8573,40.8932,40.7945,40.8483,73243.0
2022-10-28 11:40:00,45.51,45.62,45.51,45.62,58454.0,40.8573,40.956,40.8573,40.956,58454.0
2022-10-28 11:45:00,45.61,45.67,45.59,45.65,79971.0,40.9471,41.0009,40.9291,40.983,79971.0
2022-10-28 11:50:00,45.66,45.73,45.65,45.72,111238.0,40.992,41.0548,40.983,41.0458,111238.0
2022-10-28 11:55:00,45.71,45.73,45.65,45.67,100536.0,41.0368,41.0548,40.983,41.0009,100536.0
2022-10-28 12:00:00,45.66,45.68,45.62,45.64,101927.0,40.992,41.0099,40.956,40.974,101927.0
2022-10-28 12:05:00,45.65,45.68,45.58,45.67,88439.0,40.983,41.0099,40.9201,41.0009,88439.0
2022-10-28 12:10:00,45.67,45.81,45.66,45.81,54116.0,41.0009,41.1266,40.992,41.1266,54116.0
2022-10-28 12:15:00,45.81,45.86,45.8,45.83,104489.0,41.1266,41.1715,41.1176,41.1446,104489.0
2022-10-28 12:20:00,45.81,45.9,45.81,45.89,97776.0,41.1266,41.2074,41.1266,41.1984,97776.0
2022-10-28 12:25:00,45.89,45.95,45.88,45.93,101730.0,41.1984,41.2523,41.1895,41.2344,101730.0
2022-10-28 12:30:00,45.95,45.95,45.88,45.93,76864.0,41.2523,41.2523,41.1895,41.2344,76864.0
2022-10-28 12:35:00,45.93,46.0,45.92,45.96,131358.0,41.2344,41.2972,41.2254,41.2613,131358.0
2022-10-28 12:40:00,45.96,46.02,45.91,46.01,145660.0,41.2613,41.3152,41.2164,41.3062,145660.0
2022-10-28 12:45:00,46.02,46.09,45.97,46.08,138234.0,41.3152,41.378,41.2703,41.369,138234.0
2022-10-28 12:50:00,46.08,46.12,46.06,46.11,90396.0,41.369,41.4049,41.3511,41.396,90396.0
2022-10-28 12:55:00,46.1,46.11,46.07,46.1,57482.0,41.387,41.396,41.36,41.387,57482.0
2022-10-28 13:00:00,46.1,46.13,46.09,46.12,58247.0,41.387,41.4139,41.378,41.4049,58247.0
2022-10-28 13:05:00,46.13,46.23,46.13,46.21,139758.0,41.4139,41.5037,41.4139,41.4857,139758.0
2022-10-28 13:10:00,46.21,46.24,46.18,46.2,128282.0,41.4857,41.5127,41.4588,41.4768,128282.0
2022-10-28 13:15:00,46.2,46.22,46.16,46.16,41349.0,41.4768,41.4947,41.4408,41.4408,41349.0
2022-10-28 13:20:00,46.16,46.26,46.12,46.25,237043.0,41.4408,41.5306,41.4049,41.5216,237043.0
2022-10-28 13:25:00,46.25,46.28,46.08,46.09,157031.0,41.5216,41.5486,41.369,41.378,157031.0
2022-10-28 13:30:00,46.09,46.15,46.09,46.13,110235.0,41.378,41.4319,41.378,41.4139,110235.0
2022-10-28 13:35:00,46.12,46.13,46.08,46.11,101783.0,41.4049,41.4139,41.369,41.396,101783.0
2022-10-28 13:40:00,46.1,46.13,46.08,46.09,68726.0,41.387,41.4139,41.369,41.378,68726.0
2022-10-28 13:45:00,46.1,46.14,46.09,46.09,53473.0,41.387,41.4229,41.378,41.378,53473.0
2022-10-28 13:50:00,46.09,46.14,46.09,46.11,59477.0,41.378,41.4229,41.378,41.396,59477.0
2022-10-28 13:55:00,46.1,46.13,46.07,46.09,48653.0,41.387,41.4139,41.36,41.378,48653.0
2022-10-28 14:00:00,46.09,46.16,46.09,46.11,69092.0,41.378,41.4408,41.378,41.396,69092.0
2022-10-28 14:05:00,46.12,46.13,46.07,46.09,35016.0,41.4049,41.4139,41.36,41.378,35016.0
2022-10-28 14:10:00,46.08,46.1,46.07,46.08,35947.0,41.369,41.387,41.36,41.369,35947.0
2022-10-28 14:15:00,46.08,46.09,46.05,46.07,74013.0,41.369,41.378,41.3421,41.36,74013.0
2022-10-28 14:20:00,46.08,46.09,46.03,46.03,39744.0,41.369,41.378,41.3241,41.3241,39744.0
2022-10-28 14:25:00,46.04,46.07,45.97,45.98,71685.0,41.3331,41.36,41.2703,41.2792,71685.0
2022-10-28 14:30:00,45.98,46.05,45.98,46.04,70084.0,41.2792,41.3421,41.2792,41.3331,70084.0
2022-10-28 14:35:00,46.04,46.07,46.04,46.06,58132.0,41.3331,41.36,41.3331,41.3511,58132.0
2022-10-28 14:40:00,46.06,46.09,46.04,46.08,60579.0,41.3511,41.378,41.3331,41.369,60579.0
2022-10-28 14:45:00,46.08,46.11,46.07,46.09,87618.0,41.369,41.396,41.36,41.378,87618.0
2022-10-28 14:50:00,46.09,46.13,46.07,46.09,63547.0,41.378,41.4139,41.36,41.378,63547.0
2022-10-28 14:55:00,46.09,46.12,46.08,46.11,50134.0,41.378,41.4049,41.369,41.396,50134.0
2022-10-28 15:00:00,46.12,46.19,46.11,46.14,94440.0,41.4049,41.4678,41.396,41.4229,94440.0
2022-10-28 15:05:00,46.14,46.16,46.11,46.15,83921.0,41.4229,41.4408,41.396,41.4319,83921.0
2022-10-28 15:10:00,46.15,46.2,46.14,46.2,82586.0,41.4319,41.4768,41.4229,41.4768,82586.0
2022-10-28 15:15:00,46.19,46.21,46.15,46.16,123651.0,41.4678,41.4857,41.4319,41.4408,123651.0
2022-10-28 15:20:00,46.16,46.17,46.11,46.14,69667.0,41.4408,41.4498,41.396,41.4229,69667.0
2022-10-28 15:25:00,46.13,46.17,46.11,46.12,102326.0,41.4139,41.4498,41.396,41.4049,102326.0
2022-10-28 15:30:00,46.11,46.14,46.07,46.11,96281.0,41.396,41.4229,41.36,41.396,96281.0
2022-10-28 15:35:00,46.12,46.13,46.08,46.11,123451.0,41.4049,41.4139,41.369,41.396,123451.0
2022-10-28 15:40:00,46.11,46.17,46.1,46.12,146082.0,41.396,41.4498,41.387,41.4049,146082.0
2022-10-28 15:45:00,46.12,46.12,46.06,46.07,280767.0,41.4049,41.4049,41.3511,41.36,280767.0
2022-10-28 15:50:00,46.07,46.09,46.02,46.08,370528.0,41.36,41.378,41.3152,41.369,370528.0
2022-10-28 15:55:00,46.09,46.15,46.03,46.13,961292.0,41.378,41.4319,41.3241,41.4139,961292.0
2022-10-31 09:30:00,45.71,45.87,45.62,45.79,516166.0,41.0368,41.1805,40.956,41.1087,516166.0
2022-10-31 09:35:00,45.78,46.01,45.74,46.01,207955.0,41.0997,41.3062,41.0638,41.3062,207955.0
2022-10-31 09:40:00,46.0,46.12,45.93,46.01,172365.0,41.2972,41.4049,41.2344,41.3062,172365.0
2022-10-31 09:45:00,46.01,46.02,45.63,45.63,231833.0,41.3062,41.3152,40.965,40.965,231833.0
2022-10-31 09:50:00,45.63,45.75,45.57,45.75,187682.0,40.965,41.0728,40.9112,41.0728,187682.0
2022-10-31 09:55:00,45.75,45.75,45.61,45.64,127160.0,41.0728,41.0728,40.9471,40.974,127160.0
2022-10-31 10:00:00,45.65,45.93,45.64,45.92,154744.0,40.983,41.2344,40.974,41.2254,154744.0
2022-10-31 10:05:00,45.91,45.93,45.86,45.89,118279.0,41.2164,41.2344,41.1715,41.1984,118279.0
2022-10-31 10:10:00,45.88,45.97,45.82,45.97,125913.0,41.1895,41.2703,41.1356,41.2703,125913.0
2022-10-31 10:15:00,45.98,46.15,45.96,46.12,143271.0,41.2792,41.4319,41.2613,41.4049,143271.0
2022-10-31 10:20:00,46.12,46.16,46.06,46.06,164156.0,41.4049,41.4408,41.3511,41.3511,164156.0
2022-10-31 10:25:00,46.06,46.13,46.03,46.12,57089.0,41.3511,41.4139,41.3241,41.4049,57089.0
2022-10-31 10:30:00,46.11,46.15,46.02,46.06,81641.0,41.396,41.4319,41.3152,41.3511,81641.0
2022-10-31 10:35:00,46.06,46.06,46.0,46.02,85745.0,41.3511,41.3511,41.2972,41.3152,85745.0
2022-10-31 10:40:00,46.01,46.07,45.97,46.07,87615.0,41.3062,41.36,41.2703,41.36,87615.0
2022-10-31 10:45:00,46.07,46.1,46.0,46.04,86105.0,41.36,41.387,41.2972,41.3331,86105.0
2022-10-31 10:50:00,46.04,46.14,46.03,46.12,74896.0,41.3331,41.4229,41.3241,41.4049,74896.0
2022-10-31 10:55:00,46.12,46.13,46.07,46.1,118489.0,41.4049,41.4139,41.36,41.387,118489.0
2022-10-31 11:00:00,46.09,46.2,46.06,46.17,74463.0,41.378,41.4768,41.3511,41.4498,74463.0
2022-10-31 11:05:00,46.17,46.22,46.14,46.19,89858.0,41.4498,41.4947,41.4229,41.4678,89858.0
2022-10-31 11:10:00,46.19,46.2,46.1,46.12,108602.0,41.4678,41.4768,41.387,41.4049,108602.0
2022-10-31 11:15:00,46.11,46.12,46.07,46.08,72880.0,41.396,41.4049,41.36,41.369,72880.0
2022-10-31 11:20:00,46.08,46.14,46.05,46.13,124774.0,41.369,41.4229,41.3421,41.4139,124774.0
2022-10-31 11:25:00,46.13,46.14,46.07,46.13,95463.0,41.4139,41.4229,41.36,41.4139,95463.0
2022-10-31 11:30:00,46.13,46.13,46.06,46.07,48427.0,41.4139,41.4139,41.3511,41.36,48427.0
2022-10-31 11:35:00,46.07,46.08,46.05,46.07,49397.0,41.36,41.369,41.3421,41.36,49397.0
2022-10-31 11:40:00,46.07,46.14,46.06,46.09,121957.0,41.36,41.4229,41.3511,41.378,121957.0
2022-10-31 11:45:00,46.09,46.11,46.03,46.04,59702.0,41.378,41.396,41.3241,41.3331,59702.0
2022-10-31 11:50:00,46.05,46.12,46.04,46.11,68411.0,41.3421,41.4049,41.3331,41.396,68411.0
2022-10-31 11:55:00,46.11,46.13,45.91,46.03,143014.0,41.396,41.4139,41.2164,41.3241,143014.0
2022-10-31 12:00:00,46.03,46.15,45.97,46.04,116637.0,41.3241,41.4319,41.2703,41.3331,116637.0
2022-10-31 12:05:00,46.03,46.04,45.94,45.94,116705.0,41.3241,41.3331,41.2433,41.2433,116705.0
2022-10-31 12:10:00,45.95,46.01,45.92,46.0,79302.0,41.2523,41.3062,41.2254,41.2972,79302.0
2022-10-31 12:15:00,46.01,46.06,45.99,46.0,87199.0,41.3062,41.3511,41.2882,41.2972,87199.0
2022-10-31 12:20:00,45.99,46.04,45.98,46.0,75972.0,41.2882,41.3331,41.2792,41.2972,75972.0
2022-10-31 12:25:00,45.99,46.02,45.94,46.0,87348.0,41.2882,41.3152,41.2433,41.2972,87348.0
2022-10-31 12:30:00,45.99,46.03,45.93,45.95,73134.0,41.2882,41.3241,41.2344,41.2523,73134.0
2022-10-31 12:35:00,45.94,45.96,45.9,45.91,66549.0,41.2433,41.2613,41.2074,41.2164,66549.0
2022-10-31 12:40:00,45.91,45.93,45.85,45.85,75723.0,41.2164,41.2344,41.1625,41.1625,75723.0
2022-10-31 12:45:00,45.85,45.89,45.8,45.87,90219.0,41.1625,41.1984,41.1176,41.1805,90219.0
2022-10-31 12:50:00,45.87,45.95,45.86,45.87,88788.0,41.1805,41.2523,41.1715,41.1805,88788.0
2022-10-31 12:55:00,45.87,45.9,45.86,45.88,49017.0,41.1805,41.2074,41.1715,41.1895,49017.0
2022-10-31 13:00:00,45.89,45.95,45.87,45.91,63159.0,41.1984,41.2523,41.1805,41.2164,63159.0
2022-10-31 13:05:00,45.91,45.99,45.89,45.98,100562.0,41.2164,41.2882,41.1984,41.2792,100562.0
2022-10-31 13:10:00,45.98,45.99,45.91,45.92,57233.0,41.2792,41.2882,41.2164,41.2254,57233.0
2022-10-31 13:15:00,45.91,46.01,45.9,46.01,382603.0,41.2164,41.3062,41.2074,41.3062,382603.0
2022-10-31 13:20:00,46.01,46.04,45.99,46.01,73610.0,41.3062,41.3331,41.2882,41.3062,73610.0
2022-10-31 13:25:00,46.01,46.09,46.0,46.07,88349.0,41.3062,41.378,41.2972,41.36,88349.0
2022-10-31 13:30:00,46.06,46.09,46.03,46.08,129518.0,41.3511,41.378,41.3241,41.369,129518.0
2022-10-31 13:35:00,46.08,46.1,46.06,46.08,105222.0,41.369,41.387,41.3511,41.369,105222.0
2022-10-31 13:40:00,46.07,46.09,46.04,46.09,59823.0,41.36,41.378,41.3331,41.378,59823.0
2022-10-31 13:45:00,46.09,46.09,46.03,46.03,68042.0,41.378,41.378,41.3241,41.3241,68042.0
2022-10-31 13:50:00,46.03,46.07,46.03,46.07,49767.0,41.3241,41.36,41.3241,41.36,49767.0
2022-10-31 13:55:00,46.07,46.12,46.05,46.09,320829.0,41.36,41.4049,41.3421,41.378,320829.0
2022-10-31 14:00:00,46.09,46.2,46.06,46.17,285966.0,41.378,41.4768,41.3511,41.4498,285966.0
2022-10-31 14:05:00,46.18,46.19,46.15,46.16,79973.0,41.4588,41.4678,41.4319,41.4408,79973.0
2022-10-31 14:10:00,46.16,46.16,46.11,46.13,57187.0,41.4408,41.4408,41.396,41.4139,57187.0
2022-10-31 14:15:00,46.12,46.19,46.12,46.19,54895.0,41.4049,41.4678,41.4049,41.4678,54895.0
2022-10-31 14:20:00,46.19,46.2,46.17,46.19,141634.0,41.4678,41.4768,41.4498,41.4678,141634.0
2022-10-31 14:25:00,46.19,46.19,46.11,46.12,131039.0,41.4678,41.4678,41.396,41.4049,131039.0
2022-10-31 14:30:00,46.13,46.14,46.1,46.13,56210.0,41.4139,41.4229,41.387,41.4139,56210.0
2022-10-31 14:35:00,46.12,46.16,46.11,46.16,54536.0,41.4049,41.4408,41.396,41.4408,54536.0
2022-10-31 14:40:00,46.15,46.15,46.1,46.12,75210.0,41.4319,41.4319,41.387,41.4049,75210.0
2022-10-31 14:45:00,46.12,46.16,46.09,46.11,82861.0,41.4049,41.4408,41.378,41.396,82861.0
2022-10-31 14:50:00,46.11,46.13,46.08,46.13,36167.0,41.396,41.4139,41.369,41.4139,36167.0
2022-10-31 14:55:00,46.12,46.14,46.03,46.07,69387.0,41.4049,41.4229,41.3241,41.36,69387.0
2022-10-31 15:00:00,46.08,46.09,45.97,45.98,92468.0,41.369,41.378,41.2703,41.2792,92468.0
2022-10-31 15:05:00,45.97,46.01,45.93,45.94,309417.0,41.2703,41.3062,41.2344,41.2433,309417.0
2022-10-31 15:10:00,45.94,46.0,45.94,45.98,69114.0,41.2433,41.2972,41.2433,41.2792,69114.0
2022-10-31 15:15:00,45.98,45.99,45.92,45.99,118957.0,41.2792,41.2882,41.2254,41.2882,118957.0
2022-10-31 15:20:00,45.99,46.0,45.96,45.97,164141.0,41.2882,41.2972,41.2613,41.2703,164141.0
2022-10-31 15:25:00,45.96,45.99,45.95,45.98,84158.0,41.2613,41.2882,41.2523,41.2792,84158.0
2022-10-31 15:30:00,45.98,46.06,45.96,46.04,505559.0,41.2792,41.3511,41.2613,41.3331,505559.0
2022-10-31 15:35:00,46.05,46.12,46.03,46.12,170393.0,41.3421,41.4049,41.3241,41.4049,170393.0
2022-10-31 15:40:00,46.12,46.15,46.07,46.08,156030.0,41.4049,41.4319,41.36,41.369,156030.0
2022-10-31 15:45:00,46.07,46.08,45.97,45.97,196260.0,41.36,41.369,41.2703,41.2703,196260.0
2022-10-31 15:50:00,45.97,45.97,45.86,45.88,373843.0,41.2703,41.2703,41.1715,41.1895,373843.0
2022-10-31 15:55:00,45.87,45.93,45.83,45.86,626401.0,41.1805,41.2344,41.1446,41.1715,626401.0
2022-11-01 09:30:00,46.3,46.45,46.18,46.21,449324.0,41.5665,41.7012,41.4588,41.4857,449324.0
2022-11-01 09:35:00,46.22,46.32,46.18,46.25,174988.0,41.4947,41.5845,41.4588,41.5216,174988.0
2022-11-01 09:40:00,46.25,46.48,46.24,46.36,212222.0,41.5216,41.7281,41.5127,41.6204,212222.0
2022-11-01 09:45:00,46.35,46.41,46.21,46.31,194417.0,41.6114,41.6653,41.4857,41.5755,194417.0
2022-11-01 09:50:00,46.3,46.38,46.24,46.37,204781.0,41.5665,41.6384,41.5127,41.6294,204781.0
2022-11-01 09:55:00,46.36,46.39,46.33,46.35,138045.0,41.6204,41.6473,41.5935,41.6114,138045.0
2022-11-01 10:00:00,46.35,46.39,46.14,46.15,291144.0,41.6114,41.6473,41.4229,41.4319,291144.0
2022-11-01 10:05:00,46.15,46.18,46.02,46.04,134579.0,41.4319,41.4588,41.3152,41.3331,134579.0
2022-11-01 10:10:00,46.06,46.11,46.01,46.11,105049.0,41.3511,41.396,41.3062,41.396,105049.0
2022-11-01 10:15:00,46.12,46.2,46.11,46.18,131489.0,41.4049,41.4768,41.396,41.4588,131489.0
2022-11-01 10:20:00,46.17,46.36,46.13,46.32,152202.0,41.4498,41.6204,41.4139,41.5845,152202.0
2022-11-01 10:25:00,46.32,46.4,46.27,46.39,102288.0,41.5845,41.6563,41.5396,41.6473,102288.0
2022-11-01 10:30:00,46.4,46.42,46.29,46.4,123154.0,41.6563,41.6743,41.5576,41.6563,123154.0
2022-11-01 10:35:00,46.41,46.42,46.24,46.24,91810.0,41.6653,41.6743,41.5127,41.5127,91810.0
2022-11-01 10:40:00,46.23,46.24,46.07,46.1,126545.0,41.5037,41.5127,41.36,41.387,126545.0
2022-11-01 10:45:00,46.09,46.09,46.0,46.06,136701.0,41.378,41.378,41.2972,41.3511,136701.0
2022-11-01 10:50:00,46.06,46.15,46.04,46.15,129046.0,41.3511,41.4319,41.3331,41.4319,129046.0
2022-11-01 10:55:00,46.15,46.17,46.04,46.09,108623.0,41.4319,41.4498,41.3331,41.378,108623.0
2022-11-01 11:00:00,46.09,46.12,46.03,46.06,107947.0,41.378,41.4049,41.3241,41.3511,107947.0
2022-11-01 11:05:00,46.06,46.16,46.03,46.16,104195.0,41.3511,41.4408,41.3241,41.4408,104195.0
2022-11-01 11:10:00,46.16,46.21,46.14,46.19,44470.0,41.4408,41.4857,41.4229,41.4678,44470.0
2022-11-01 11:15:00,46.18,46.2,46.07,46.08,130633.0,41.4588,41.4768,41.36,41.369,130633.0
2022-11-01 11:20:00,46.09,46.14,46.04,46.06,61882.0,41.378,41.4229,41.3331,41.3511,61882.0
2022-11-01 11:25:00,46.06,46.17,46.03,46.16,72577.0,41.3511,41.4498,41.3241,41.4408,72577.0
2022-11-01 11:30:00,46.16,46.24,46.16,46.2,84557.0,41.4408,41.5127,41.4408,41.4768,84557.0
2022-11-01 11:35:00,46.21,46.23,46.09,46.12,85800.0,41.4857,41.5037,41.378,41.4049,85800.0
2022-11-01 11:40:00,46.12,46.17,46.1,46.14,95717.0,41.4049,41.4498,41.387,41.4229,95717.0
2022-11-01 11:45:00,46.14,46.24,46.11,46.23,300988.0,41.4229,41.5127,41.396,41.5037,300988.0
2022-11-01 11:50:00,46.24,46.25,46.11,46.13,182238.0,41.5127,41.5216,41.396,41.4139,182238.0
2022-11-01 11:55:00,46.14,46.18,46.1,46.18,70843.0,41.4229,41.4588,41.387,41.4588,70843.0
2022-11-01 12:00:00,46.18,46.27,46.16,46.26,73299.0,41.4588,41.5396,41.4408,41.5306,73299.0
2022-11-01 12:05:00,46.26,46.42,46.25,46.3,146871.0,41.5306,41.6743,41.5216,41.5665,146871.0
2022-11-01 12:10:00,46.3,46.34,46.21,46.23,77525.0,41.5665,41.6024,41.4857,41.5037,77525.0
2022-11-01 12:15:00,46.24,46.26,46.18,46.2,91913.0,41.5127,41.5306,41.4588,41.4768,91913.0
2022-11-01 12:20:00,46.2,46.21,46.07,46.08,263129.0,41.4768,41.4857,41.36,41.369,263129.0
2022-11-01 12:25:00,46.08,46.15,46.05,46.09,126758.0,41.369,41.4319,41.3421,41.378,126758.0
2022-11-01 12:30:00,46.09,46.2,46.09,46.14,207619.0,41.378,41.4768,41.378,41.4229,207619.0
2022-11-01 12:35:00,46.14,46.17,46.06,46.11,114897.0,41.4229,41.4498,41.3511,41.396,114897.0
2022-11-01 12:40:00,46.12,46.22,46.09,46.22,128476.0,41.4049,41.4947,41.378,41.4947,128476.0
2022-11-01 12:45:00,46.22,46.22,46.15,46.19,147155.0,41.4947,41.4947,41.4319,41.4678,147155.0
2022-11-01 12:50:00,46.19,46.2,46.09,46.11,53050.0,41.4678,41.4768,41.378,41.396,53050.0
2022-11-01 12:55:00,46.11,46.14,46.09,46.09,135866.0,41.396,41.4229,41.378,41.378,135866.0
2022-11-01 13:00:00,46.09,46.11,46.07,46.1,174790.0,41.378,41.396,41.36,41.387,174790.0
2022-11-01 13:05:00,46.1,46.15,46.07,46.09,91115.0,41.387,41.4319,41.36,41.378,91115.0
2022-11-01 13:10:00,46.09,46.25,46.09,46.23,145759.0,41.378,41.5216,41.378,41.5037,145759.0
2022-11-01 13:15:00,46.23,46.39,46.23,46.39,117037.0,41.5037,41.6473,41.5037,41.6473,117037.0
2022-11-01 13:20:00,46.4,46.44,46.35,46.36,158763.0,41.6563,41.6922,41.6114,41.6204,158763.0
2022-11-01 13:25:00,46.36,46.39,46.32,46.36,100623.0,41.6204,41.6473,41.5845,41.6204,100623.0
2022-11-01 13:30:00,46.36,46.39,46.28,46.3,117428.0,41.6204,41.6473,41.5486,41.5665,117428.0
2022-11-01 13:35:00,46.3,46.31,46.25,46.3,143445.0,41.5665,41.5755,41.5216,41.5665,143445.0
2022-11-01 13:40:00,46.3,46.35,46.3,46.33,130581.0,41.5665,41.6114,41.5665,41.5935,130581.0
2022-11-01 13:45:00,46.33,46.38,46.3,46.35,80711.0,41.5935,41.6384,41.5665,41.6114,80711.0
2022-11-01 13:50:00,46.35,46.36,46.26,46.28,90432.0,41.6114,41.6204,41.5306,41.5486,90432.0
2022-11-01 13:55:00,46.27,46.31,46.25,46.3,98802.0,41.5396,41.5755,41.5216,41.5665,98802.0
2022-11-01 14:00:00,46.3,46.32,46.26,46.27,114533.0,41.5665,41.5845,41.5306,41.5396,114533.0
2022-11-01 14:05:00,46.27,46.33,46.25,46.33,124264.0,41.5396,41.5935,41.5216,41.5935,124264.0
2022-11-01 14:10:00,46.32,46.32,46.26,46.27,67560.0,41.5845,41.5845,41.5306,41.5396,67560.0
2022-11-01 14:15:00,46.27,46.3,46.23,46.29,151226.0,41.5396,41.5665,41.5037,41.5576,151226.0
2022-11-01 14:20:00,46.28,46.29,46.24,46.24,120699.0,41.5486,41.5576,41.5127,41.5127,120699.0
2022-11-01 14:25:00,46.23,46.24,46.18,46.24,140996.0,41.5037,41.5127,41.4588,41.5127,140996.0
2022-11-01 14:30:00,46.24,46.33,46.23,46.23,174681.0,41.5127,41.5935,41.5037,41.5037,174681.0
2022-11-01 14:35:00,46.24,46.28,46.22,46.27,127496.0,41.5127,41.5486,41.4947,41.5396,127496.0
2022-11-01 14:40:00,46.27,46.29,46.2,46.23,126990.0,41.5396,41.5576,41.4768,41.5037,126990.0
2022-11-01 14:45:00,46.24,46.25,46.18,46.2,79114.0,41.5127,41.5216,41.4588,41.4768,79114.0
2022-11-01 14:50:00,46.21,46.26,46.18,46.26,85630.0,41.4857,41.5306,41.4588,41.5306,85630.0
2022-11-01 14:55:00,46.26,46.32,46.25,46.28,108014.0,41.5306,41.5845,41.5216,41.5486,108014.0
2022-11-01 15:00:00,46.28,46.3,46.25,46.29,100867.0,41.5486,41.5665,41.5216,41.5576,100867.0
2022-11-01 15:05:00,46.28,46.33,46.26,46.32,91896.0,41.5486,41.5935,41.5306,41.5845,91896.0
2022-11-01 15:10:00,46.32,46.32,46.25,46.26,81146.0,41.5845,41.5845,41.5216,41.5306,81146.0
2022-11-01 15:15:00,46.26,46.29,46.24,46.29,106088.0,41.5306,41.5576,41.5127,41.5576,106088.0
2022-11-01 15:20:00,46.29,46.33,46.28,46.31,90280.0,41.5576,41.5935,41.5486,41.5755,90280.0
2022-11-01 15:25:00,46.31,46.31,46.26,46.28,121529.0,41.5755,41.5755,41.5306,41.5486,121529.0
2022-11-01 15:30:00,46.28,46.33,46.27,46.31,118269.0,41.5486,41.5935,41.5396,41.5755,118269.0
2022-11-01 15:35:00,46.3,46.32,46.26,46.27,154692.0,41.5665,41.5845,41.5306,41.5396,154692.0
2022-11-01 15:40:00,46.27,46.29,46.2,46.25,214087.0,41.5396,41.5576,41.4768,41.5216,214087.0
2022-11-01 15:45:00,46.24,46.29,46.21,46.28,319251.0,41.5127,41.5576,41.4857,41.5486,319251.0
2022-11-01 15:50:00,46.28,46.29,46.2,46.23,465539.0,41.5486,41.5576,41.4768,41.5037,465539.0
2022-11-01 15:55:00,46.23,46.28,46.22,46.23,860736.0,41.5037,41.5486,41.4947,41.5037,860736.0
2022-11-02 09:30:00,46.13,46.35,46.06,46.35,298113.0,41.4139,41.6114,41.3511,41.6114,298113.0
2022-11-02 09:35:00,46.34,46.35,46.2,46.21,95197.0,41.6024,41.6114,41.4768,41.4857,95197.0
2022-11-02 09:40:00,46.21,46.3,46.13,46.19,170589.0,41.4857,41.5665,41.4139,41.4678,170589.0
2022-11-02 09:45:00,46.18,46.26,46.1,46.18,169689.0,41.4588,41.5306,41.387,41.4588,169689.0
2022-11-02 09:50:00,46.17,46.24,46.14,46.17,147262.0,41.4498,41.5127,41.4229,41.4498,147262.0
2022-11-02 09:55:00,46.16,46.28,46.16,46.25,92275.0,41.4408,41.5486,41.4408,41.5216,92275.0
2022-11-02 10:00:00,46.25,46.38,46.25,46.32,126671.0,41.5216,41.6384,41.5216,41.5845,126671.0
2022-11-02 10:05:00,46.34,46.35,46.23,46.25,135603.0,41.6024,41.6114,41.5037,41.5216,135603.0
2022-11-02 10:10:00,46.25,46.3,46.18,46.29,229970.0,41.5216,41.5665,41.4588,41.5576,229970.0
2022-11-02 10:15:00,46.28,46.33,46.15,46.15,123189.0,41.5486,41.5935,41.4319,41.4319,123189.0
2022-11-02 10:20:00,46.15,46.16,46.11,46.14,59396.0,41.4319,41.4408,41.396,41.4229,59396.0
2022-11-02 10:25:00,46.14,46.17,46.12,46.13,67771.0,41.4229,41.4498,41.4049,41.4139,67771.0
2022-11-02 10:30:00,46.12,46.15,46.08,46.15,92493.0,41.4049,41.4319,41.369,41.4319,92493.0
2022-11-02 10:35:00,46.15,46.17,46.1,46.15,70165.0,41.4319,41.4498,41.387,41.4319,70165.0
2022-11-02 10:40:00,46.15,46.15,46.09,46.12,64735.0,41.4319,41.4319,41.378,41.4049,64735.0
2022-11-02 10:45:00,46.12,46.17,46.1,46.14,68694.0,41.4049,41.4498,41.387,41.4229,68694.0
2022-11-02 10:50:00,46.13,46.17,46.06,46.16,84905.0,41.4139,41.4498,41.3511,41.4408,84905.0
2022-11-02 10:55:00,46.16,46.22,46.15,46.2,161129.0,41.4408,41.4947,41.4319,41.4768,161129.0
2022-11-02 11:00:00,46.2,46.26,46.19,46.2,133264.0,41.4768,41.5306,41.4678,41.4768,133264.0
2022-11-02 11:05:00,46.2,46.26,46.19,46.24,133191.0,41.4768,41.5306,41.4678,41.5127,133191.0
2022-11-02 11:10:00,46.23,46.26,46.21,46.25,111702.0,41.5037,41.5306,41.4857,41.5216,111702.0
2022-11-02 11:15:00,46.23,46.29,46.2,46.25,119769.0,41.5037,41.5576,41.4768,41.5216,119769.0
2022-11-02 11:20:00,46.24,46.26,46.21,46.24,78648.0,41.5127,41.5306,41.4857,41.5127,78648.0
2022-11-02 11:25:00,46.24,46.26,46.18,46.21,105317.0,41.5127,41.5306,41.4588,41.4857,105317.0
2022-11-02 11:30:00,46.2,46.25,46.2,46.24,58848.0,41.4768,41.5216,41.4768,41.5127,58848.0
2022-11-02 11:35:00,46.23,46.28,46.21,46.22,82401.0,41.5037,41.5486,41.4857,41.4947,82401.0
2022-11-02 11:40:00,46.21,46.3,46.2,46.24,103799.0,41.4857,41.5665,41.4768,41.5127,103799.0
2022-11-02 11:45:00,46.25,46.26,46.21,46.22,65437.0,41.5216,41.5306,41.4857,41.4947,65437.0
2022-11-02 11:50:00,46.23,46.25,46.19,46.23,178454.0,41.5037,41.5216,41.4678,41.5037,178454.0
2022-11-02 11:55:00,46.24,46.24,46.16,46.17,138984.0,41.5127,41.5127,41.4408,41.4498,138984.0
2022-11-02 12:00:00,46.16,46.21,46.13,46.2,112319.0,41.4408,41.4857,41.4139,41.4768,112319.0
2022-11-02 12:05:00,46.21,46.23,46.19,46.23,84086.0,41.4857,41.5037,41.4678,41.5037,84086.0
2022-11-02 12:10:00,46.23,46.24,46.21,46.22,30462.0,41.5037,41.5127,41.4857,41.4947,30462.0
2022-11-02 12:15:00,46.22,46.23,46.15,46.16,124485.0,41.4947,41.5037,41.4319,41.4408,124485.0
2022-11-02 12:20:00,46.16,46.18,46.12,46.14,75076.0,41.4408,41.4588,41.4049,41.4229,75076.0
2022-11-02 12:25:00,46.13,46.14,46.09,46.09,48638.0,41.4139,41.4229,41.378,41.378,48638.0
2022-11-02 12:30:00,46.09,46.09,46.03,46.06,78305.0,41.378,41.378,41.3241,41.3511,78305.0
2022-11-02 12:35:00,46.05,46.06,46.0,46.02,65169.0,41.3421,41.3511,41.2972,41.3152,65169.0
2022-11-02 12:40:00,46.02,46.07,46.01,46.05,100604.0,41.3152,41.36,41.3062,41.3421,100604.0
2022-11-02 12:45:00,46.05,46.06,46.02,46.05,63227.0,41.3421,41.3511,41.3152,41.3421,63227.0
2022-11-02 12:50:00,46.05,46.12,46.04,46.07,82052.0,41.3421,41.4049,41.3331,41.36,82052.0
2022-11-02 12:55:00,46.08,46.1,46.05,46.05,104791.0,41.369,41.387,41.3421,41.3421,104791.0
2022-11-02 13:00:00,46.05,46.05,46.0,46.05,132359.0,41.3421,41.3421,41.2972,41.3421,132359.0
2022-11-02 13:05:00,46.05,46.07,46.02,46.02,80532.0,41.3421,41.36,41.3152,41.3152,80532.0
2022-11-02 13:10:00,46.03,46.04,46.0,46.01,58427.0,41.3241,41.3331,41.2972,41.3062,58427.0
2022-11-02 13:15:00,46.01,46.06,45.96,46.05,117545.0,41.3062,41.3511,41.2613,41.3421,117545.0
2022-11-02 13:20:00,46.05,46.07,46.02,46.06,30093.0,41.3421,41.36,41.3152,41.3511,30093.0
2022-11-02 13:25:00,46.07,46.07,46.03,46.05,65420.0,41.36,41.36,41.3241,41.3421,65420.0
2022-11-02 13:30:00,46.05,46.06,46.02,46.05,44260.0,41.3421,41.3511,41.3152,41.3421,44260.0
2022-11-02 13:35:00,46.05,46.11,46.04,46.1,65187.0,41.3421,41.396,41.3331,41.387,65187.0
2022-11-02 13:40:00,46.11,46.17,46.1,46.16,55726.0,41.396,41.4498,41.387,41.4408,55726.0
2022-11-02 13:45:00,46.16,46.25,46.15,46.24,100523.0,41.4408,41.5216,41.4319,41.5127,100523.0
2022-11-02 13:50:00,46.25,46.29,46.24,46.29,106880.0,41.5216,41.5576,41.5127,41.5576,106880.0
2022-11-02 13:55:00,46.29,46.34,46.26,46.33,49374.0,41.5576,41.6024,41.5306,41.5935,49374.0
2022-11-02 14:00:00,46.32,46.86,46.14,46.82,545036.0,41.5845,42.0693,41.4229,42.0334,545036.0
2022-11-02 14:05:00,46.81,46.95,46.72,46.84,376667.0,42.0244,42.1501,41.9436,42.0513,376667.0
2022-11-02 14:10:00,46.85,46.94,46.73,46.9,275001.0,42.0603,42.1411,41.9526,42.1052,275001.0
2022-11-02 14:15:00,46.91,46.95,46.6,46.69,314566.0,42.1142,42.1501,41.8359,41.9167,314566.0
2022-11-02 14:20:00,46.69,46.77,46.64,46.75,131824.0,41.9167,41.9885,41.8718,41.9705,131824.0
2022-11-02 14:25:00,46.74,46.88,46.72,46.88,161897.0,41.9615,42.0872,41.9436,42.0872,161897.0
2022-11-02 14:30:00,46.88,46.92,46.71,46.86,311540.0,42.0872,42.1231,41.9346,42.0693,311540.0
2022-11-02 14:35:00,46.85,47.01,46.26,46.54,834456.0,42.0603,42.2039,41.5306,41.782,834456.0
2022-11-02 14:40:00,46.53,46.81,46.34,46.52,737970.0,41.773,42.0244,41.6024,41.764,737970.0
2022-11-02 14:45:00,46.51,46.6,46.33,46.35,402500.0,41.7551,41.8359,41.5935,41.6114,402500.0
2022-11-02 14:50:00,46.35,46.4,45.81,45.93,811396.0,41.6114,41.6563,41.1266,41.2344,811396.0
2022-11-02 14:55:00,45.92,46.05,45.82,46.03,408206.0,41.2254,41.3421,41.1356,41.3241,408206.0
2022-11-02 15:00:00,46.01,46.17,45.97,46.12,533231.0,41.3062,41.4498,41.2703,41.4049,533231.0
2022-11-02 15:05:00,46.12,46.35,46.11,46.32,251786.0,41.4049,41.6114,41.396,41.5845,251786.0
2022-11-02 15:10:00,46.3,46.3,46.08,46.09,197184.0,41.5665,41.5665,41.369,41.378,197184.0
2022-11-02 15:15:00,46.09,46.09,45.93,45.96,393705.0,41.378,41.378,41.2344,41.2613,393705.0
2022-11-02 15:20:00,45.96,46.02,45.89,45.98,318962.0,41.2613,41.3152,41.1984,41.2792,318962.0
2022-11-02 15:25:00,45.97,46.0,45.76,45.84,556820.0,41.2703,41.2972,41.0817,41.1536,556820.0
2022-11-02 15:30:00,45.84,45.86,45.75,45.79,442616.0,41.1536,41.1715,41.0728,41.1087,442616.0
2022-11-02 15:35:00,45.79,45.86,45.74,45.84,281160.0,41.1087,41.1715,41.0638,41.1536,281160.0
2022-11-02 15:40:00,45.84,45.84,45.76,45.78,229195.0,41.1536,41.1536,41.0817,41.0997,229195.0
2022-11-02 15:45:00,45.78,45.81,45.72,45.74,346664.0,41.0997,41.1266,41.0458,41.0638,346664.0
2022-11-02 15:50:00,45.75,45.76,45.55,45.58,577500.0,41.0728,41.0817,40.8932,40.9201,577500.0
2022-11-02 15:55:00,45.57,45.66,45.54,45.55,758574.0,40.9112,40.992,40.8842,40.8932,758574.0
2022-11-03 09:30:00,45.16,45.41,44.9,45.01,525891.0,40.5431,40.7675,40.3097,40.4084,525891.0
2022-11-03 09:35:00,45.02,45.14,45.01,45.08,308510.0,40.4174,40.5251,40.4084,40.4713,308510.0
2022-11-03 09:40:00,45.08,45.18,45.05,45.07,285887.0,40.4713,40.561,40.4443,40.4623,285887.0
2022-11-03 09:45:00,45.07,45.07,44.69,44.69,324178.0,40.4623,40.4623,40.1211,40.1211,324178.0
2022-11-03 09:50:00,44.7,44.74,44.55,44.59,247827.0,40.1301,40.166,39.9954,40.0314,247827.0
2022-11-03 09:55:00,44.59,44.73,44.59,44.7,136952.0,40.0314,40.157,40.0314,40.1301,136952.0
2022-11-03 10:00:00,44.71,44.89,44.62,44.86,242784.0,40.1391,40.3007,40.0583,40.2737,242784.0
2022-11-03 10:05:00,44.86,44.89,44.74,44.77,93785.0,40.2737,40.3007,40.166,40.1929,93785.0
2022-11-03 10:10:00,44.75,44.77,44.64,44.73,124725.0,40.175,40.1929,40.0762,40.157,124725.0
2022-11-03 10:15:00,44.73,44.8,44.59,44.65,172997.0,40.157,40.2199,40.0314,40.0852,172997.0
2022-11-03 10:20:00,44.65,44.7,44.58,44.62,196280.0,40.0852,40.1301,40.0224,40.0583,196280.0
2022-11-03 10:25:00,44.63,44.77,44.61,44.72,190128.0,40.0673,40.1929,40.0493,40.1481,190128.0
2022-11-03 10:30:00,44.73,44.77,44.55,44.55,246040.0,40.157,40.1929,39.9954,39.9954,246040.0
2022-11-03 10:35:00,44.55,44.58,44.51,44.54,197935.0,39.9954,40.0224,39.9595,39.9865,197935.0
2022-11-03 10:40:00,44.54,44.67,44.52,44.61,205154.0,39.9865,40.1032,39.9685,40.0493,205154.0
2022-11-03 10:45:00,44.61,44.7,44.54,44.68,175410.0,40.0493,40.1301,39.9865,40.1122,175410.0
2022-11-03 10:50:00,44.68,44.68,44.61,44.65,125695.0,40.1122,40.1122,40.0493,40.0852,125695.0
2022-11-03 10:55:00,44.65,44.76,44.64,44.72,113127.0,40.0852,40.184,40.0762,40.1481,113127.0
2022-11-03 11:00:00,44.73,44.76,44.61,44.63,109743.0,40.157,40.184,40.0493,40.0673,109743.0
2022-11-03 11:05:00,44.62,44.71,44.6,44.68,119635.0,40.0583,40.1391,40.0403,40.1122,119635.0
2022-11-03 11:10:00,44.68,44.71,44.6,44.61,131088.0,40.1122,40.1391,40.0403,40.0493,131088.0
2022-11-03 11:15:00,44.61,44.72,44.6,44.7,220188.0,40.0493,40.1481,40.0403,40.1301,220188.0
2022-11-03 11:20:00,44.71,44.79,44.71,44.73,112496.0,40.1391,40.2109,40.1391,40.157,112496.0
2022-11-03 11:25:00,44.73,44.78,44.63,44.65,96205.0,40.157,40.2019,40.0673,40.0852,96205.0
2022-11-03 11:30:00,44.65,44.68,44.54,44.59,141675.0,40.0852,40.1122,39.9865,40.0314,141675.0
2022-11-03 11:35:00,44.59,44.67,44.58,44.67,101472.0,40.0314,40.1032,40.0224,40.1032,101472.0
2022-11-03 11:40:00,44.67,44.72,44.65,44.69,85423.0,40.1032,40.1481,40.0852,40.1211,85423.0
2022-11-03 11:45:00,44.69,44.82,44.68,44.71,100738.0,40.1211,40.2378,40.1122,40.1391,100738.0
2022-11-03 11:50:00,44.71,44.72,44.59,44.6,175495.0,40.1391,40.1481,40.0314,40.0403,175495.0
2022-11-03 11:55:00,44.59,44.62,44.54,44.55,130674.0,40.0314,40.0583,39.9865,39.9954,130674.0
2022-11-03 12:00:00,44.55,44.61,44.52,44.59,105589.0,39.9954,40.0493,39.9685,40.0314,105589.0
2022-11-03 12:05:00,44.59,44.66,44.53,44.56,99319.0,40.0314,40.0942,39.9775,40.0044,99319.0
2022-11-03 12:10:00,44.55,44.64,44.54,44.62,165519.0,39.9954,40.0762,39.9865,40.0583,165519.0
2022-11-03 12:15:00,44.62,44.75,44.61,44.73,139333.0,40.0583,40.175,40.0493,40.157,139333.0
2022-11-03 12:20:00,44.72,44.75,44.64,44.66,135014.0,40.1481,40.175,40.0762,40.0942,135014.0
2022-11-03 12:25:00,44.66,44.72,44.62,44.66,154933.0,40.0942,40.1481,40.0583,40.0942,154933.0
2022-11-03 12:30:00,44.65,44.68,44.61,44.63,118720.0,40.0852,40.1122,40.0493,40.0673,118720.0
2022-11-03 12:35:00,44.64,44.65,44.54,44.56,123451.0,40.0762,40.0852,39.9865,40.0044,123451.0
2022-11-03 12:40:00,44.55,44.7,44.54,44.69,114580.0,39.9954,40.1301,39.9865,40.1211,114580.0
2022-11-03 12:45:00,44.7,44.72,44.66,44.66,79060.0,40.1301,40.1481,40.0942,40.0942,79060.0
2022-11-03 12:50:00,44.66,44.75,44.65,44.73,79792.0,40.0942,40.175,40.0852,40.157,79792.0
2022-11-03 12:55:00,44.73,44.74,44.65,44.66,99507.0,40.157,40.166,40.0852,40.0942,99507.0
2022-11-03 13:00:00,44.65,44.69,44.62,44.63,87312.0,40.0852,40.1211,40.0583,40.0673,87312.0
2022-11-03 13:05:00,44.62,44.65,44.57,44.64,86877.0,40.0583,40.0852,40.0134,40.0762,86877.0
2022-11-03 13:10:00,44.63,44.64,44.6,44.63,62753.0,40.0673,40.0762,40.0403,40.0673,62753.0
2022-11-03 13:15:00,44.63,44.72,44.63,44.67,114253.0,40.0673,40.1481,40.0673,40.1032,114253.0
2022-11-03 13:20:00,44.68,44.69,44.58,44.59,77743.0,40.1122,40.1211,40.0224,40.0314,77743.0
2022-11-03 13:25:00,44.59,44.6,44.55,44.57,51633.0,40.0314,40.0403,39.9954,40.0134,51633.0
2022-11-03 13:30:00,44.58,44.65,44.56,44.64,76422.0,40.0224,40.0852,40.0044,40.0762,76422.0
2022-11-03 13:35:00,44.65,44.78,44.62,44.76,201292.0,40.0852,40.2019,40.0583,40.184,201292.0
2022-11-03 13:40:00,44.77,44.84,44.76,44.78,83921.0,40.1929,40.2558,40.184,40.2019,83921.0
2022-11-03 13:45:00,44.78,44.84,44.77,44.82,74064.0,40.2019,40.2558,40.1929,40.2378,74064.0
2022-11-03 13:50:00,44.82,44.84,44.78,44.82,57828.0,40.2378,40.2558,40.2019,40.2378,57828.0
2022-11-03 13:55:00,44.81,44.84,44.76,44.78,114062.0,40.2289,40.2558,40.184,40.2019,114062.0
2022-11-03 14:00:00,44.77,44.84,44.77,44.83,80496.0,40.1929,40.2558,40.1929,40.2468,80496.0
2022-11-03 14:05:00,44.83,44.85,44.81,44.82,73678.0,40.2468,40.2648,40.2289,40.2378,73678.0
2022-11-03 14:10:00,44.82,44.83,44.78,44.81,73063.0,40.2378,40.2468,40.2019,40.2289,73063.0
2022-11-03 14:15:00,44.81,44.87,44.81,44.87,69715.0,40.2289,40.2827,40.2289,40.2827,69715.0
2022-11-03 14:20:00,44.87,44.96,44.86,44.95,71567.0,40.2827,40.3635,40.2737,40.3545,71567.0
2022-11-03 14:25:00,44.94,45.0,44.93,45.0,111434.0,40.3456,40.3994,40.3366,40.3994,111434.0
2022-11-03 14:30:00,45.0,45.07,44.98,45.0,95835.0,40.3994,40.4623,40.3815,40.3994,95835.0
2022-11-03 14:35:00,45.0,45.01,44.91,44.92,94226.0,40.3994,40.4084,40.3186,40.3276,94226.0
2022-11-03 14:40:00,44.93,44.94,44.84,44.85,83891.0,40.3366,40.3456,40.2558,40.2648,83891.0
2022-11-03 14:45:00,44.86,44.91,44.85,44.89,99523.0,40.2737,40.3186,40.2648,40.3007,99523.0
2022-11-03 14:50:00,44.9,44.9,44.85,44.87,126591.0,40.3097,40.3097,40.2648,40.2827,126591.0
2022-11-03 14:55:00,44.88,44.92,44.84,44.91,100083.0,40.2917,40.3276,40.2558,40.3186,100083.0
2022-11-03 15:00:00,44.91,44.92,44.88,44.91,91549.0,40.3186,40.3276,40.2917,40.3186,91549.0
2022-11-03 15:05:00,44.9,44.92,44.85,44.89,83408.0,40.3097,40.3276,40.2648,40.3007,83408.0
2022-11-03 15:10:00,44.88,44.94,44.87,44.88,138073.0,40.2917,40.3456,40.2827,40.2917,138073.0
2022-11-03 15:15:00,44.88,44.9,44.87,44.88,86992.0,40.2917,40.3097,40.2827,40.2917,86992.0
2022-11-03 15:20:00,44.88,44.91,44.86,44.87,86505.0,40.2917,40.3186,40.2737,40.2827,86505.0
2022-11-03 15:25:00,44.87,44.89,44.84,44.86,151695.0,40.2827,40.3007,40.2558,40.2737,151695.0
2022-11-03 15:30:00,44.86,44.9,44.85,44.9,211103.0,40.2737,40.3097,40.2648,40.3097,211103.0
2022-11-03 15:35:00,44.9,44.9,44.79,44.8,265847.0,40.3097,40.3097,40.2109,40.2199,265847.0
2022-11-03 15:40:00,44.8,44.83,44.75,44.78,252958.0,40.2199,40.2468,40.175,40.2019,252958.0
2022-11-03 15:45:00,44.78,44.8,44.71,44.72,255703.0,40.2019,40.2199,40.1391,40.1481,255703.0
2022-11-03 15:50:00,44.73,44.74,44.63,44.65,429092.0,40.157,40.166,40.0673,40.0852,429092.0
2022-11-03 15:55:00,44.65,44.66,44.53,44.58,1177364.0,40.0852,40.0942,39.9775,40.0224,1177364.0
2022-11-04 09:30:00,44.61,44.95,44.61,44.81,485035.0,40.5019,40.8106,40.5019,40.6835,485035.0
2022-11-04 09:35:00,44.81,44.94,44.81,44.86,199599.0,40.6835,40.8015,40.6835,40.7289,199599.0
2022-11-04 09:40:00,44.86,44.88,44.72,44.74,211469.0,40.7289,40.747,40.6018,40.6199,211469.0
2022-11-04 09:45:00,44.75,44.76,44.61,44.69,222944.0,40.629,40.6381,40.5019,40.5745,222944.0
2022-11-04 09:50:00,44.7,44.72,44.44,44.66,206298.0,40.5836,40.6018,40.3475,40.5473,206298.0
2022-11-04 09:55:00,44.66,44.79,44.65,44.78,201860.0,40.5473,40.6653,40.5382,40.6562,201860.0
2022-11-04 10:00:00,44.79,44.85,44.63,44.65,139704.0,40.6653,40.7198,40.52,40.5382,139704.0
2022-11-04 10:05:00,44.65,44.82,44.65,44.78,124176.0,40.5382,40.6926,40.5382,40.6562,124176.0
2022-11-04 10:10:00,44.77,44.84,44.72,44.83,140430.0,40.6472,40.7107,40.6018,40.7016,140430.0
2022-11-04 10:15:00,44.83,44.91,44.83,44.9,169624.0,40.7016,40.7743,40.7016,40.7652,169624.0
2022-11-04 10:20:00,44.91,45.04,44.88,45.04,195538.0,40.7743,40.8923,40.747,40.8923,195538.0
2022-11-04 10:25:00,45.05,45.2,45.04,45.17,245375.0,40.9014,41.0376,40.8923,41.0103,245375.0
2022-11-04 10:30:00,45.17,45.3,45.14,45.29,270141.0,41.0103,41.1283,40.9831,41.1193,270141.0
2022-11-04 10:35:00,45.29,45.33,45.2,45.21,168328.0,41.1193,41.1556,41.0376,41.0466,168328.0
2022-11-04 10:40:00,45.22,45.31,45.21,45.22,118457.0,41.0557,41.1374,41.0466,41.0557,118457.0
2022-11-04 10:45:00,45.23,45.23,45.09,45.21,110038.0,41.0648,41.0648,40.9377,41.0466,110038.0
2022-11-04 10:50:00,45.2,45.25,45.16,45.25,109033.0,41.0376,41.083,41.0012,41.083,109033.0
2022-11-04 10:55:00,45.24,45.31,45.22,45.28,73199.0,41.0739,41.1374,41.0557,41.1102,73199.0
2022-11-04 11:00:00,45.28,45.45,45.28,45.4,221270.0,41.1102,41.2645,41.1102,41.2191,221270.0
2022-11-04 11:05:00,45.41,45.42,45.24,45.27,164799.0,41.2282,41.2373,41.0739,41.1011,164799.0
2022-11-04 11:10:00,45.27,45.31,45.24,45.29,172563.0,41.1011,41.1374,41.0739,41.1193,172563.0
2022-11-04 11:15:00,45.28,45.3,45.19,45.21,131469.0,41.1102,41.1283,41.0285,41.0466,131469.0
2022-11-04 11:20:00,45.21,45.28,45.18,45.2,144375.0,41.0466,41.1102,41.0194,41.0376,144375.0
2022-11-04 11:25:00,45.2,45.2,44.91,44.94,145312.0,41.0376,41.0376,40.7743,40.8015,145312.0
2022-11-04 11:30:00,44.94,45.0,44.88,44.9,172625.0,40.8015,40.856,40.747,40.7652,172625.0
2022-11-04 11:35:00,44.89,44.9,44.75,44.78,235714.0,40.7561,40.7652,40.629,40.6562,235714.0
2022-11-04 11:40:00,44.78,44.8,44.67,44.7,154890.0,40.6562,40.6744,40.5564,40.5836,154890.0
2022-11-04 11:45:00,44.71,44.71,44.61,44.66,101253.0,40.5927,40.5927,40.5019,40.5473,101253.0
2022-11-04 11:50:00,44.65,44.68,44.47,44.49,212009.0,40.5382,40.5654,40.3748,40.3929,212009.0
2022-11-04 11:55:00,44.5,44.54,44.32,44.34,187842.0,40.402,40.4383,40.2386,40.2568,187842.0
2022-11-04 12:00:00,44.33,44.42,44.26,44.3,206649.0,40.2477,40.3294,40.1841,40.2204,206649.0
2022-11-04 12:05:00,44.31,44.48,44.28,44.47,120753.0,40.2295,40.3839,40.2023,40.3748,120753.0
2022-11-04 12:10:00,44.47,44.49,44.37,44.47,98070.0,40.3748,40.3929,40.284,40.3748,98070.0
2022-11-04 12:15:00,44.47,44.61,44.44,44.6,132020.0,40.3748,40.5019,40.3475,40.4928,132020.0
2022-11-04 12:20:00,44.6,44.63,44.52,44.57,94618.0,40.4928,40.52,40.4202,40.4656,94618.0
2022-11-04 12:25:00,44.58,44.73,44.56,44.7,101644.0,40.4747,40.6108,40.4565,40.5836,101644.0
2022-11-04 12:30:00,44.7,44.79,44.63,44.74,200734.0,40.5836,40.6653,40.52,40.6199,200734.0
2022-11-04 12:35:00,44.73,44.79,44.67,44.77,89771.0,40.6108,40.6653,40.5564,40.6472,89771.0
2022-11-04 12:40:00,44.76,44.77,44.66,44.73,73588.0,40.6381,40.6472,40.5473,40.6108,73588.0
2022-11-04 12:45:00,44.73,44.76,44.64,44.65,82937.0,40.6108,40.6381,40.5291,40.5382,82937.0
2022-11-04 12:50:00,44.66,44.73,44.64,44.71,114979.0,40.5473,40.6108,40.5291,40.5927,114979.0
2022-11-04 12:55:00,44.71,44.78,44.68,44.76,75870.0,40.5927,40.6562,40.5654,40.6381,75870.0
2022-11-04 13:00:00,44.75,44.84,44.71,44.84,132713.0,40.629,40.7107,40.5927,40.7107,132713.0
2022-11-04 13:05:00,44.84,44.89,44.73,44.73,100597.0,40.7107,40.7561,40.6108,40.6108,100597.0
2022-11-04 13:10:00,44.74,44.9,44.74,44.88,111609.0,40.6199,40.7652,40.6199,40.747,111609.0
2022-11-04 13:15:00,44.88,44.88,44.78,44.88,59001.0,40.747,40.747,40.6562,40.747,59001.0
2022-11-04 13:20:00,44.89,44.9,44.81,44.87,69897.0,40.7561,40.7652,40.6835,40.7379,69897.0
2022-11-04 13:25:00,44.88,44.88,44.75,44.77,54372.0,40.747,40.747,40.629,40.6472,54372.0
2022-11-04 13:30:00,44.76,44.84,44.71,44.72,98308.0,40.6381,40.7107,40.5927,40.6018,98308.0
2022-11-04 13:35:00,44.71,44.82,44.69,44.79,82083.0,40.5927,40.6926,40.5745,40.6653,82083.0
2022-11-04 13:40:00,44.79,44.81,44.73,44.77,74366.0,40.6653,40.6835,40.6108,40.6472,74366.0
2022-11-04 13:45:00,44.78,44.79,44.74,44.79,115172.0,40.6562,40.6653,40.6199,40.6653,115172.0
2022-11-04 13:50:00,44.79,44.81,44.73,44.8,69198.0,40.6653,40.6835,40.6108,40.6744,69198.0
2022-11-04 13:55:00,44.79,44.8,44.73,44.77,62160.0,40.6653,40.6744,40.6108,40.6472,62160.0
2022-11-04 14:00:00,44.77,44.82,44.76,44.76,81351.0,40.6472,40.6926,40.6381,40.6381,81351.0
2022-11-04 14:05:00,44.76,44.76,44.67,44.69,91921.0,40.6381,40.6381,40.5564,40.5745,91921.0
2022-11-04 14:10:00,44.7,44.74,44.68,44.71,44473.0,40.5836,40.6199,40.5654,40.5927,44473.0
2022-11-04 14:15:00,44.7,44.81,44.65,44.8,91664.0,40.5836,40.6835,40.5382,40.6744,91664.0
2022-11-04 14:20:00,44.8,44.86,44.75,44.84,111696.0,40.6744,40.7289,40.629,40.7107,111696.0
2022-11-04 14:25:00,44.84,44.94,44.82,44.89,103622.0,40.7107,40.8015,40.6926,40.7561,103622.0
2022-11-04 14:30:00,44.9,44.91,44.85,44.87,65438.0,40.7652,40.7743,40.7198,40.7379,65438.0
2022-11-04 14:35:00,44.86,44.89,44.82,44.85,93616.0,40.7289,40.7561,40.6926,40.7198,93616.0
2022-11-04 14:40:00,44.85,44.97,44.84,44.96,81024.0,40.7198,40.8287,40.7107,40.8197,81024.0
2022-11-04 14:45:00,44.96,44.97,44.9,44.92,73184.0,40.8197,40.8287,40.7652,40.7833,73184.0
2022-11-04 14:50:00,44.93,44.98,44.92,44.95,63444.0,40.7924,40.8378,40.7833,40.8106,63444.0
2022-11-04 14:55:00,44.95,45.03,44.94,44.98,108021.0,40.8106,40.8832,40.8015,40.8378,108021.0
2022-11-04 15:00:00,44.99,44.99,44.94,44.97,85057.0,40.8469,40.8469,40.8015,40.8287,85057.0
2022-11-04 15:05:00,44.97,45.07,44.97,45.04,126530.0,40.8287,40.9195,40.8287,40.8923,126530.0
2022-11-04 15:10:00,45.05,45.09,45.03,45.08,97042.0,40.9014,40.9377,40.8832,40.9286,97042.0
2022-11-04 15:15:00,45.08,45.11,45.07,45.09,72664.0,40.9286,40.9558,40.9195,40.9377,72664.0
2022-11-04 15:20:00,45.09,45.1,45.03,45.04,103822.0,40.9377,40.9468,40.8832,40.8923,103822.0
2022-11-04 15:25:00,45.05,45.1,45.03,45.07,120573.0,40.9014,40.9468,40.8832,40.9195,120573.0
2022-11-04 15:30:00,45.07,45.18,45.04,45.18,176391.0,40.9195,41.0194,40.8923,41.0194,176391.0
2022-11-04 15:35:00,45.19,45.19,45.1,45.12,165532.0,41.0285,41.0285,40.9468,40.9649,165532.0
2022-11-04 15:40:00,45.12,45.13,45.06,45.13,183544.0,40.9649,40.974,40.9105,40.974,183544.0
2022-11-04 15:45:00,45.13,45.22,45.11,45.12,334444.0,40.974,41.0557,40.9558,40.9649,334444.0
2022-11-04 15:50:00,45.13,45.14,45.0,45.05,273282.0,40.974,40.9831,40.856,40.9014,273282.0
2022-11-04 15:55:00,45.05,45.17,45.03,45.17,686071.0,40.9014,41.0103,40.8832,41.0103,686071.0
2022-11-07 09:30:00,45.48,45.74,45.45,45.66,449117.0,41.2918,41.5278,41.2645,41.4552,449117.0
2022-11-07 09:35:00,45.66,45.72,45.6,45.68,204830.0,41.4552,41.5097,41.4007,41.4734,204830.0
2022-11-07 09:40:00,45.68,45.77,45.63,45.73,218195.0,41.4734,41.5551,41.428,41.5188,218195.0
2022-11-07 09:45:00,45.73,45.86,45.72,45.75,185906.0,41.5188,41.6368,41.5097,41.5369,185906.0
2022-11-07 09:50:00,45.75,45.76,45.5,45.51,275963.0,41.5369,41.546,41.3099,41.319,275963.0
2022-11-07 09:55:00,45.5,45.61,45.46,45.54,273545.0,41.3099,41.4098,41.2736,41.3462,273545.0
2022-11-07 10:00:00,45.55,45.67,45.52,45.65,231601.0,41.3553,41.4643,41.3281,41.4461,231601.0
2022-11-07 10:05:00,45.64,45.64,45.52,45.55,105292.0,41.437,41.437,41.3281,41.3553,105292.0
2022-11-07 10:10:00,45.55,45.6,45.48,45.54,97868.0,41.3553,41.4007,41.2918,41.3462,97868.0
2022-11-07 10:15:00,45.54,45.58,45.5,45.56,78731.0,41.3462,41.3826,41.3099,41.3644,78731.0
2022-11-07 10:20:00,45.57,45.57,45.45,45.51,67802.0,41.3735,41.3735,41.2645,41.319,67802.0
2022-11-07 10:25:00,45.51,45.53,45.46,45.49,82650.0,41.319,41.3372,41.2736,41.3009,82650.0
2022-11-07 10:30:00,45.49,45.52,45.44,45.45,59705.0,41.3009,41.3281,41.2555,41.2645,59705.0
2022-11-07 10:35:00,45.45,45.47,45.37,45.4,109010.0,41.2645,41.2827,41.1919,41.2191,109010.0
2022-11-07 10:40:00,45.39,45.42,45.32,45.36,115051.0,41.2101,41.2373,41.1465,41.1828,115051.0
2022-11-07 10:45:00,45.36,45.46,45.35,45.45,148223.0,41.1828,41.2736,41.1737,41.2645,148223.0
2022-11-07 10:50:00,45.43,45.47,45.4,45.44,140413.0,41.2464,41.2827,41.2191,41.2555,140413.0
2022-11-07 10:55:00,45.45,45.46,45.35,45.37,109664.0,41.2645,41.2736,41.1737,41.1919,109664.0
2022-11-07 11:00:00,45.37,45.42,45.31,45.42,168509.0,41.1919,41.2373,41.1374,41.2373,168509.0
2022-11-07 11:05:00,45.42,45.51,45.41,45.46,110870.0,41.2373,41.319,41.2282,41.2736,110870.0
2022-11-07 11:10:00,45.45,45.46,45.4,45.42,49215.0,41.2645,41.2736,41.2191,41.2373,49215.0
2022-11-07 11:15:00,45.42,45.5,45.42,45.47,53516.0,41.2373,41.3099,41.2373,41.2827,53516.0
2022-11-07 11:20:00,45.47,45.48,45.43,45.45,50199.0,41.2827,41.2918,41.2464,41.2645,50199.0
2022-11-07 11:25:00,45.45,45.45,45.37,45.39,83488.0,41.2645,41.2645,41.1919,41.2101,83488.0
2022-11-07 11:30:00,45.38,45.44,45.38,45.44,58091.0,41.201,41.2555,41.201,41.2555,58091.0
2022-11-07 11:35:00,45.44,45.46,45.41,45.43,74144.0,41.2555,41.2736,41.2282,41.2464,74144.0
2022-11-07 11:40:00,45.43,45.44,45.27,45.31,101182.0,41.2464,41.2555,41.1011,41.1374,101182.0
2022-11-07 11:45:00,45.3,45.37,45.28,45.36,70003.0,41.1283,41.1919,41.1102,41.1828,70003.0
2022-11-07 11:50:00,45.37,45.42,45.35,45.42,59838.0,41.1919,41.2373,41.1737,41.2373,59838.0
2022-11-07 11:55:00,45.42,45.45,45.36,45.37,97269.0,41.2373,41.2645,41.1828,41.1919,97269.0
2022-11-07 12:00:00,45.37,45.37,45.32,45.36,44072.0,41.1919,41.1919,41.1465,41.1828,44072.0
2022-11-07 12:05:00,45.36,45.45,45.35,45.45,58259.0,41.1828,41.2645,41.1737,41.2645,58259.0
2022-11-07 12:10:00,45.44,45.47,45.41,45.42,55518.0,41.2555,41.2827,41.2282,41.2373,55518.0
2022-11-07 12:15:00,45.43,45.44,45.38,45.4,38422.0,41.2464,41.2555,41.201,41.2191,38422.0
2022-11-07 12:20:00,45.4,45.43,45.37,45.43,66444.0,41.2191,41.2464,41.1919,41.2464,66444.0
2022-11-07 12:25:00,45.42,45.44,45.39,45.42,69854.0,41.2373,41.2555,41.2101,41.2373,69854.0
2022-11-07 12:30:00,45.41,45.44,45.34,45.34,66036.0,41.2282,41.2555,41.1647,41.1647,66036.0
2022-11-07 12:35:00,45.34,45.35,45.27,45.31,98209.0,41.1647,41.1737,41.1011,41.1374,98209.0
2022-11-07 12:40:00,45.32,45.34,45.29,45.33,75360.0,41.1465,41.1647,41.1193,41.1556,75360.0
2022-11-07 12:45:00,45.33,45.36,45.27,45.28,93273.0,41.1556,41.1828,41.1011,41.1102,93273.0
2022-11-07 12:50:00,45.27,45.27,45.21,45.24,98331.0,41.1011,41.1011,41.0466,41.0739,98331.0
2022-11-07 12:55:00,45.25,45.27,45.21,45.26,64003.0,41.083,41.1011,41.0466,41.092,64003.0
2022-11-07 13:00:00,45.26,45.36,45.26,45.36,36201.0,41.092,41.1828,41.092,41.1828,36201.0
2022-11-07 13:05:00,45.35,45.4,45.33,45.39,40724.0,41.1737,41.2191,41.1556,41.2101,40724.0
2022-11-07 13:10:00,45.39,45.39,45.35,45.35,58712.0,41.2101,41.2101,41.1737,41.1737,58712.0
2022-11-07 13:15:00,45.35,45.38,45.35,45.38,39840.0,41.1737,41.201,41.1737,41.201,39840.0
2022-11-07 13:20:00,45.38,45.39,45.35,45.37,32376.0,41.201,41.2101,41.1737,41.1919,32376.0
2022-11-07 13:25:00,45.37,45.39,45.3,45.35,73252.0,41.1919,41.2101,41.1283,41.1737,73252.0
2022-11-07 13:30:00,45.35,45.41,45.34,45.39,156612.0,41.1737,41.2282,41.1647,41.2101,156612.0
2022-11-07 13:35:00,45.39,45.39,45.34,45.37,55911.0,41.2101,41.2101,41.1647,41.1919,55911.0
2022-11-07 13:40:00,45.37,45.43,45.33,45.43,66920.0,41.1919,41.2464,41.1556,41.2464,66920.0
2022-11-07 13:45:00,45.43,45.48,45.41,45.48,72245.0,41.2464,41.2918,41.2282,41.2918,72245.0
2022-11-07 13:50:00,45.48,45.51,45.47,45.5,74452.0,41.2918,41.319,41.2827,41.3099,74452.0
2022-11-07 13:55:00,45.51,45.56,45.5,45.55,66634.0,41.319,41.3644,41.3099,41.3553,66634.0
2022-11-07 14:00:00,45.56,45.59,45.54,45.55,78978.0,41.3644,41.3916,41.3462,41.3553,78978.0
2022-11-07 14:05:00,45.55,45.56,45.47,45.56,126188.0,41.3553,41.3644,41.2827,41.3644,126188.0
2022-11-07 14:10:00,45.56,45.61,45.55,45.59,68778.0,41.3644,41.4098,41.3553,41.3916,68778.0
2022-11-07 14:15:00,45.59,45.65,45.59,45.65,115411.0,41.3916,41.4461,41.3916,41.4461,115411.0
2022-11-07 14:20:00,45.65,45.65,45.62,45.64,47265.0,41.4461,41.4461,41.4189,41.437,47265.0
2022-11-07 14:25:00,45.63,45.66,45.61,45.63,60862.0,41.428,41.4552,41.4098,41.428,60862.0
2022-11-07 14:30:00,45.63,45.69,45.62,45.68,77192.0,41.428,41.4824,41.4189,41.4734,77192.0
2022-11-07 14:35:00,45.69,45.71,45.66,45.69,60932.0,41.4824,41.5006,41.4552,41.4824,60932.0
2022-11-07 14:40:00,45.69,45.69,45.65,45.69,68178.0,41.4824,41.4824,41.4461,41.4824,68178.0
2022-11-07 14:45:00,45.69,45.72,45.66,45.68,60765.0,41.4824,41.5097,41.4552,41.4734,60765.0
2022-11-07 14:50:00,45.68,45.71,45.65,45.68,188937.0,41.4734,41.5006,41.4461,41.4734,188937.0
2022-11-07 14:55:00,45.68,45.69,45.62,45.65,93116.0,41.4734,41.4824,41.4189,41.4461,93116.0
2022-11-07 15:00:00,45.65,45.72,45.64,45.7,61495.0,41.4461,41.5097,41.437,41.4915,61495.0
2022-11-07 15:05:00,45.7,45.72,45.66,45.7,113858.0,41.4915,41.5097,41.4552,41.4915,113858.0
2022-11-07 15:10:00,45.7,45.75,45.68,45.75,85566.0,41.4915,41.5369,41.4734,41.5369,85566.0
2022-11-07 15:15:00,45.75,45.77,45.74,45.77,59667.0,41.5369,41.5551,41.5278,41.5551,59667.0
2022-11-07 15:20:00,45.76,45.8,45.73,45.78,106981.0,41.546,41.5823,41.5188,41.5641,106981.0
2022-11-07 15:25:00,45.78,45.79,45.74,45.76,190734.0,41.5641,41.5732,41.5278,41.546,190734.0
2022-11-07 15:30:00,45.77,45.82,45.75,45.78,212701.0,41.5551,41.6005,41.5369,41.5641,212701.0
2022-11-07 15:35:00,45.78,45.79,45.68,45.7,210309.0,41.5641,41.5732,41.4734,41.4915,210309.0
2022-11-07 15:40:00,45.7,45.79,45.69,45.78,143514.0,41.4915,41.5732,41.4824,41.5641,143514.0
2022-11-07 15:45:00,45.78,45.84,45.77,45.84,261177.0,41.5641,41.6186,41.5551,41.6186,261177.0
2022-11-07 15:50:00,45.84,45.85,45.7,45.72,340000.0,41.6186,41.6277,41.4915,41.5097,340000.0
2022-11-07 15:55:00,45.72,45.74,45.67,45.74,670339.0,41.5097,41.5278,41.4643,41.5278,670339.0
2022-11-08 09:30:00,45.8,45.94,45.71,45.91,441672.0,41.5823,41.7094,41.5006,41.6822,441672.0
2022-11-08 09:35:00,45.91,46.02,45.81,45.93,293530.0,41.6822,41.782,41.5914,41.7003,293530.0
2022-11-08 09:40:00,45.94,46.08,45.92,46.04,162019.0,41.7094,41.8365,41.6913,41.8002,162019.0
2022-11-08 09:45:00,46.03,46.11,45.99,46.05,214613.0,41.7911,41.8638,41.7548,41.8093,214613.0
2022-11-08 09:50:00,46.05,46.05,45.86,45.96,277544.0,41.8093,41.8093,41.6368,41.7276,277544.0
2022-11-08 09:55:00,45.96,46.0,45.88,45.96,102595.0,41.7276,41.7639,41.6549,41.7276,102595.0
2022-11-08 10:00:00,45.96,46.04,45.95,45.95,154999.0,41.7276,41.8002,41.7185,41.7185,154999.0
2022-11-08 10:05:00,45.95,45.98,45.9,45.93,82674.0,41.7185,41.7457,41.6731,41.7003,82674.0
2022-11-08 10:10:00,45.92,46.09,45.92,46.08,75577.0,41.6913,41.8456,41.6913,41.8365,75577.0
2022-11-08 10:15:00,46.09,46.16,46.06,46.14,140322.0,41.8456,41.9092,41.8184,41.891,140322.0
2022-11-08 10:20:00,46.14,46.14,46.05,46.1,70210.0,41.891,41.891,41.8093,41.8547,70210.0
2022-11-08 10:25:00,46.09,46.1,46.04,46.06,61947.0,41.8456,41.8547,41.8002,41.8184,61947.0
2022-11-08 10:30:00,46.07,46.16,46.03,46.14,100826.0,41.8274,41.9092,41.7911,41.891,100826.0
2022-11-08 10:35:00,46.14,46.2,46.13,46.2,58564.0,41.891,41.9455,41.8819,41.9455,58564.0
2022-11-08 10:40:00,46.19,46.34,46.18,46.34,194451.0,41.9364,42.0726,41.9273,42.0726,194451.0
2022-11-08 10:45:00,46.34,46.35,46.28,46.3,129079.0,42.0726,42.0817,42.0181,42.0363,129079.0
2022-11-08 10:50:00,46.3,46.31,46.18,46.2,159081.0,42.0363,42.0453,41.9273,41.9455,159081.0
2022-11-08 10:55:00,46.2,46.29,46.18,46.28,110484.0,41.9455,42.0272,41.9273,42.0181,110484.0
2022-11-08 11:00:00,46.3,46.31,46.24,46.3,107583.0,42.0363,42.0453,41.9818,42.0363,107583.0
2022-11-08 11:05:00,46.3,46.4,46.27,46.38,140043.0,42.0363,42.1271,42.009,42.1089,140043.0
2022-11-08 11:10:00,46.38,46.46,46.37,46.43,130706.0,42.1089,42.1815,42.0998,42.1543,130706.0
2022-11-08 11:15:00,46.44,46.47,46.41,46.45,69077.0,42.1634,42.1906,42.1361,42.1724,69077.0
2022-11-08 11:20:00,46.44,46.53,46.43,46.53,262071.0,42.1634,42.2451,42.1543,42.2451,262071.0
2022-11-08 11:25:00,46.53,46.53,46.46,46.49,118249.0,42.2451,42.2451,42.1815,42.2088,118249.0
2022-11-08 11:30:00,46.5,46.52,46.38,46.39,115629.0,42.2178,42.236,42.1089,42.118,115629.0
2022-11-08 11:35:00,46.39,46.48,46.38,46.45,114680.0,42.118,42.1997,42.1089,42.1724,114680.0
2022-11-08 11:40:00,46.45,46.5,46.45,46.48,139913.0,42.1724,42.2178,42.1724,42.1997,139913.0
2022-11-08 11:45:00,46.48,46.53,46.46,46.47,105326.0,42.1997,42.2451,42.1815,42.1906,105326.0
2022-11-08 11:50:00,46.47,46.49,46.42,46.48,112425.0,42.1906,42.2088,42.1452,42.1997,112425.0
2022-11-08 11:55:00,46.48,46.51,46.47,46.51,52578.0,42.1997,42.2269,42.1906,42.2269,52578.0
2022-11-08 12:00:00,46.51,46.51,46.42,46.44,120712.0,42.2269,42.2269,42.1452,42.1634,120712.0
2022-11-08 12:05:00,46.44,46.48,46.43,46.43,145236.0,42.1634,42.1997,42.1543,42.1543,145236.0
2022-11-08 12:10:00,46.43,46.47,46.39,46.41,145062.0,42.1543,42.1906,42.118,42.1361,145062.0
2022-11-08 12:15:00,46.41,46.42,46.36,46.38,71456.0,42.1361,42.1452,42.0907,42.1089,71456.0
2022-11-08 12:20:00,46.37,46.39,46.34,46.38,71795.0,42.0998,42.118,42.0726,42.1089,71795.0
2022-11-08 12:25:00,46.38,46.38,46.32,46.34,46796.0,42.1089,42.1089,42.0544,42.0726,46796.0
2022-11-08 12:30:00,46.35,46.37,46.31,46.34,153850.0,42.0817,42.0998,42.0453,42.0726,153850.0
2022-11-08 12:35:00,46.33,46.33,46.26,46.32,117503.0,42.0635,42.0635,41.9999,42.0544,117503.0
2022-11-08 12:40:00,46.32,46.38,46.31,46.37,131223.0,42.0544,42.1089,42.0453,42.0998,131223.0
2022-11-08 12:45:00,46.38,46.38,46.29,46.29,73792.0,42.1089,42.1089,42.0272,42.0272,73792.0
2022-11-08 12:50:00,46.3,46.32,46.26,46.26,78596.0,42.0363,42.0544,41.9999,41.9999,78596.0
2022-11-08 12:55:00,46.27,46.27,46.23,46.23,72603.0,42.009,42.009,41.9727,41.9727,72603.0
2022-11-08 13:00:00,46.23,46.27,46.19,46.26,94525.0,41.9727,42.009,41.9364,41.9999,94525.0
2022-11-08 13:05:00,46.25,46.3,46.21,46.28,61260.0,41.9909,42.0363,41.9545,42.0181,61260.0
2022-11-08 13:10:00,46.29,46.3,46.22,46.24,48043.0,42.0272,42.0363,41.9636,41.9818,48043.0
2022-11-08 13:15:00,46.23,46.25,46.18,46.19,54329.0,41.9727,41.9909,41.9273,41.9364,54329.0
2022-11-08 13:20:00,46.19,46.19,46.03,46.05,167331.0,41.9364,41.9364,41.7911,41.8093,167331.0
2022-11-08 13:25:00,46.05,46.05,45.91,45.93,128440.0,41.8093,41.8093,41.6822,41.7003,128440.0
2022-11-08 13:30:00,45.94,45.96,45.84,45.96,145677.0,41.7094,41.7276,41.6186,41.7276,145677.0
2022-11-08 13:35:00,45.96,46.02,45.95,45.99,103984.0,41.7276,41.782,41.7185,41.7548,103984.0
2022-11-08 13:40:00,45.99,46.02,45.97,46.0,82537.0,41.7548,41.782,41.7366,41.7639,82537.0
2022-11-08 13:45:00,45.99,46.01,45.94,45.95,85370.0,41.7548,41.773,41.7094,41.7185,85370.0
2022-11-08 13:50:00,45.95,46.01,45.93,45.97,102629.0,41.7185,41.773,41.7003,41.7366,102629.0
2022-11-08 13:55:00,45.97,45.99,45.89,45.93,138180.0,41.7366,41.7548,41.664,41.7003,138180.0
2022-11-08 14:00:00,45.92,46.01,45.91,45.95,118061.0,41.6913,41.773,41.6822,41.7185,118061.0
2022-11-08 14:05:00,45.94,45.96,45.87,45.91,98389.0,41.7094,41.7276,41.6459,41.6822,98389.0
2022-11-08 14:10:00,45.91,45.96,45.82,45.93,139299.0,41.6822,41.7276,41.6005,41.7003,139299.0
2022-11-08 14:15:00,45.93,45.96,45.89,45.91,77651.0,41.7003,41.7276,41.664,41.6822,77651.0
2022-11-08 14:20:00,45.92,45.93,45.77,45.79,141795.0,41.6913,41.7003,41.5551,41.5732,141795.0
2022-11-08 14:25:00,45.8,45.8,45.66,45.66,146231.0,41.5823,41.5823,41.4552,41.4552,146231.0
2022-11-08 14:30:00,45.66,45.73,45.63,45.72,115485.0,41.4552,41.5188,41.428,41.5097,115485.0
2022-11-08 14:35:00,45.72,45.88,45.72,45.84,275986.0,41.5097,41.6549,41.5097,41.6186,275986.0
2022-11-08 14:40:00,45.84,45.97,45.82,45.96,67395.0,41.6186,41.7366,41.6005,41.7276,67395.0
2022-11-08 14:45:00,45.95,46.01,45.93,46.0,111106.0,41.7185,41.773,41.7003,41.7639,111106.0
2022-11-08 14:50:00,46.0,46.06,45.97,46.03,122104.0,41.7639,41.8184,41.7366,41.7911,122104.0
2022-11-08 14:55:00,46.02,46.04,45.97,45.97,59580.0,41.782,41.8002,41.7366,41.7366,59580.0
2022-11-08 15:00:00,45.97,46.1,45.95,46.05,69221.0,41.7366,41.8547,41.7185,41.8093,69221.0
2022-11-08 15:05:00,46.05,46.1,46.02,46.07,83327.0,41.8093,41.8547,41.782,41.8274,83327.0
2022-11-08 15:10:00,46.07,46.12,46.03,46.1,65577.0,41.8274,41.8728,41.7911,41.8547,65577.0
2022-11-08 15:15:00,46.11,46.17,46.07,46.16,77928.0,41.8638,41.9182,41.8274,41.9092,77928.0
2022-11-08 15:20:00,46.16,46.18,46.1,46.11,114681.0,41.9092,41.9273,41.8547,41.8638,114681.0
2022-11-08 15:25:00,46.12,46.19,46.07,46.18,175669.0,41.8728,41.9364,41.8274,41.9273,175669.0
2022-11-08 15:30:00,46.18,46.28,46.16,46.28,217832.0,41.9273,42.0181,41.9092,42.0181,217832.0
2022-11-08 15:35:00,46.27,46.27,46.16,46.17,194089.0,42.009,42.009,41.9092,41.9182,194089.0
2022-11-08 15:40:00,46.17,46.22,46.11,46.12,159675.0,41.9182,41.9636,41.8638,41.8728,159675.0
2022-11-08 15:45:00,46.12,46.19,46.08,46.09,207656.0,41.8728,41.9364,41.8365,41.8456,207656.0
2022-11-08 15:50:00,46.09,46.15,46.07,46.08,359802.0,41.8456,41.9001,41.8274,41.8365,359802.0
2022-11-08 15:55:00,46.08,46.15,46.05,46.11,900418.0,41.8365,41.9001,41.8093,41.8638,900418.0
2022-11-09 09:30:00,45.73,45.86,45.54,45.59,372171.0,41.5188,41.6368,41.3462,41.3916,372171.0
2022-11-09 09:35:00,45.58,45.7,45.44,45.5,142684.0,41.3826,41.4915,41.2555,41.3099,142684.0
2022-11-09 09:40:00,45.5,45.59,45.48,45.52,165561.0,41.3099,41.3916,41.2918,41.3281,165561.0
2022-11-09 09:45:00,45.51,45.66,45.48,45.63,140656.0,41.319,41.4552,41.2918,41.428,140656.0
2022-11-09 09:50:00,45.63,45.65,45.53,45.64,96389.0,41.428,41.4461,41.3372,41.437,96389.0
2022-11-09 09:55:00,45.63,45.66,45.5,45.64,134075.0,41.428,41.4552,41.3099,41.437,134075.0
2022-11-09 10:00:00,45.64,45.73,45.58,45.71,139700.0,41.437,41.5188,41.3826,41.5006,139700.0
2022-11-09 10:05:00,45.71,45.76,45.6,45.75,174908.0,41.5006,41.546,41.4007,41.5369,174908.0
2022-11-09 10:10:00,45.74,45.78,45.69,45.71,88439.0,41.5278,41.5641,41.4824,41.5006,88439.0
2022-11-09 10:15:00,45.71,45.8,45.67,45.78,88580.0,41.5006,41.5823,41.4643,41.5641,88580.0
2022-11-09 10:20:00,45.79,45.84,45.76,45.78,92048.0,41.5732,41.6186,41.546,41.5641,92048.0
2022-11-09 10:25:00,45.79,45.8,45.57,45.59,97727.0,41.5732,41.5823,41.3735,41.3916,97727.0
2022-11-09 10:30:00,45.59,45.65,45.47,45.56,184831.0,41.3916,41.4461,41.2827,41.3644,184831.0
2022-11-09 10:35:00,45.55,45.62,45.53,45.59,76775.0,41.3553,41.4189,41.3372,41.3916,76775.0
2022-11-09 10:40:00,45.58,45.62,45.53,45.58,93934.0,41.3826,41.4189,41.3372,41.3826,93934.0
2022-11-09 10:45:00,45.58,45.63,45.55,45.58,66147.0,41.3826,41.428,41.3553,41.3826,66147.0
2022-11-09 10:50:00,45.59,45.59,45.51,45.51,71993.0,41.3916,41.3916,41.319,41.319,71993.0
2022-11-09 10:55:00,45.5,45.55,45.43,45.53,176895.0,41.3099,41.3553,41.2464,41.3372,176895.0
2022-11-09 11:00:00,45.53,45.56,45.51,45.51,63798.0,41.3372,41.3644,41.319,41.319,63798.0
2022-11-09 11:05:00,45.52,45.7,45.49,45.68,73882.0,41.3281,41.4915,41.3009,41.4734,73882.0
2022-11-09 11:10:00,45.68,45.7,45.64,45.65,62487.0,41.4734,41.4915,41.437,41.4461,62487.0
2022-11-09 11:15:00,45.65,45.74,45.64,45.71,87142.0,41.4461,41.5278,41.437,41.5006,87142.0
2022-11-09 11:20:00,45.71,45.72,45.61,45.63,77725.0,41.5006,41.5097,41.4098,41.428,77725.0
2022-11-09 11:25:00,45.63,45.75,45.63,45.68,81035.0,41.428,41.5369,41.428,41.4734,81035.0
2022-11-09 11:30:00,45.69,45.7,45.62,45.7,85328.0,41.4824,41.4915,41.4189,41.4915,85328.0
2022-11-09 11:35:00,45.7,45.73,45.67,45.68,51306.0,41.4915,41.5188,41.4643,41.4734,51306.0
2022-11-09 11:40:00,45.68,45.81,45.66,45.81,114424.0,41.4734,41.5914,41.4552,41.5914,114424.0
2022-11-09 11:45:00,45.81,45.82,45.76,45.77,51161.0,41.5914,41.6005,41.546,41.5551,51161.0
2022-11-09 11:50:00,45.77,45.79,45.7,45.72,58910.0,41.5551,41.5732,41.4915,41.5097,58910.0
2022-11-09 11:55:00,45.72,45.75,45.7,45.73,55931.0,41.5097,41.5369,41.4915,41.5188,55931.0
2022-11-09 12:00:00,45.73,45.78,45.7,45.71,39718.0,41.5188,41.5641,41.4915,41.5006,39718.0
2022-11-09 12:05:00,45.72,45.72,45.63,45.66,55181.0,41.5097,41.5097,41.428,41.4552,55181.0
2022-11-09 12:10:00,45.67,45.68,45.61,45.65,57092.0,41.4643,41.4734,41.4098,41.4461,57092.0
2022-11-09 12:15:00,45.65,45.67,45.6,45.66,55485.0,41.4461,41.4643,41.4007,41.4552,55485.0
2022-11-09 12:20:00,45.66,45.68,45.57,45.57,49138.0,41.4552,41.4734,41.3735,41.3735,49138.0
2022-11-09 12:25:00,45.58,45.59,45.54,45.55,71392.0,41.3826,41.3916,41.3462,41.3553,71392.0
2022-11-09 12:30:00,45.55,45.65,45.55,45.65,45715.0,41.3553,41.4461,41.3553,41.4461,45715.0
2022-11-09 12:35:00,45.64,45.65,45.54,45.55,47308.0,41.437,41.4461,41.3462,41.3553,47308.0
2022-11-09 12:40:00,45.55,45.56,45.51,45.54,47345.0,41.3553,41.3644,41.319,41.3462,47345.0
2022-11-09 12:45:00,45.53,45.56,45.5,45.54,47850.0,41.3372,41.3644,41.3099,41.3462,47850.0
2022-11-09 12:50:00,45.54,45.56,45.52,45.54,36284.0,41.3462,41.3644,41.3281,41.3462,36284.0
2022-11-09 12:55:00,45.54,45.61,45.52,45.6,59291.0,41.3462,41.4098,41.3281,41.4007,59291.0
2022-11-09 13:00:00,45.6,45.6,45.48,45.52,123639.0,41.4007,41.4007,41.2918,41.3281,123639.0
2022-11-09 13:05:00,45.53,45.54,45.48,45.51,87927.0,41.3372,41.3462,41.2918,41.319,87927.0
2022-11-09 13:10:00,45.51,45.53,45.44,45.52,83379.0,41.319,41.3372,41.2555,41.3281,83379.0
2022-11-09 13:15:00,45.52,45.55,45.49,45.51,73733.0,41.3281,41.3553,41.3009,41.319,73733.0
2022-11-09 13:20:00,45.51,45.53,45.49,45.5,49342.0,41.319,41.3372,41.3009,41.3099,49342.0
2022-11-09 13:25:00,45.5,45.53,45.47,45.48,47994.0,41.3099,41.3372,41.2827,41.2918,47994.0
2022-11-09 13:30:00,45.48,45.49,45.4,45.41,129430.0,41.2918,41.3009,41.2191,41.2282,129430.0
2022-11-09 13:35:00,45.41,45.42,45.35,45.37,88475.0,41.2282,41.2373,41.1737,41.1919,88475.0
2022-11-09 13:40:00,45.36,45.44,45.35,45.4,71478.0,41.1828,41.2555,41.1737,41.2191,71478.0
2022-11-09 13:45:00,45.4,45.41,45.31,45.33,53169.0,41.2191,41.2282,41.1374,41.1556,53169.0
2022-11-09 13:50:00,45.33,45.34,45.26,45.27,95182.0,41.1556,41.1647,41.092,41.1011,95182.0
2022-11-09 13:55:00,45.27,45.29,45.19,45.29,175449.0,41.1011,41.1193,41.0285,41.1193,175449.0
2022-11-09 14:00:00,45.28,45.3,45.23,45.28,49209.0,41.1102,41.1283,41.0648,41.1102,49209.0
2022-11-09 14:05:00,45.27,45.34,45.23,45.31,73815.0,41.1011,41.1647,41.0648,41.1374,73815.0
2022-11-09 14:10:00,45.31,45.36,45.28,45.36,52170.0,41.1374,41.1828,41.1102,41.1828,52170.0
2022-11-09 14:15:00,45.36,45.36,45.29,45.35,56444.0,41.1828,41.1828,41.1193,41.1737,56444.0
2022-11-09 14:20:00,45.34,45.36,45.27,45.3,73679.0,41.1647,41.1828,41.1011,41.1283,73679.0
2022-11-09 14:25:00,45.3,45.34,45.3,45.3,51968.0,41.1283,41.1647,41.1283,41.1283,51968.0
2022-11-09 14:30:00,45.3,45.33,45.24,45.25,116218.0,41.1283,41.1556,41.0739,41.083,116218.0
2022-11-09 14:35:00,45.26,45.27,45.23,45.25,55070.0,41.092,41.1011,41.0648,41.083,55070.0
2022-11-09 14:40:00,45.25,45.32,45.23,45.3,101569.0,41.083,41.1465,41.0648,41.1283,101569.0
2022-11-09 14:45:00,45.3,45.32,45.2,45.23,71474.0,41.1283,41.1465,41.0376,41.0648,71474.0
2022-11-09 14:50:00,45.22,45.26,45.15,45.26,123376.0,41.0557,41.092,40.9922,41.092,123376.0
2022-11-09 14:55:00,45.25,45.26,45.2,45.26,128302.0,41.083,41.092,41.0376,41.092,128302.0
2022-11-09 15:00:00,45.25,45.32,45.25,45.32,118500.0,41.083,41.1465,41.083,41.1465,118500.0
2022-11-09 15:05:00,45.32,45.41,45.31,45.39,109573.0,41.1465,41.2282,41.1374,41.2101,109573.0
2022-11-09 15:10:00,45.38,45.38,45.34,45.35,111721.0,41.201,41.201,41.1647,41.1737,111721.0
2022-11-09 15:15:00,45.35,45.37,45.31,45.35,95861.0,41.1737,41.1919,41.1374,41.1737,95861.0
2022-11-09 15:20:00,45.34,45.36,45.28,45.29,109473.0,41.1647,41.1828,41.1102,41.1193,109473.0
2022-11-09 15:25:00,45.29,45.3,45.24,45.27,61178.0,41.1193,41.1283,41.0739,41.1011,61178.0
2022-11-09 15:30:00,45.27,45.28,45.19,45.24,106984.0,41.1011,41.1102,41.0285,41.0739,106984.0
2022-11-09 15:35:00,45.23,45.27,45.2,45.23,111739.0,41.0648,41.1011,41.0376,41.0648,111739.0
2022-11-09 15:40:00,45.23,45.26,45.2,45.21,170182.0,41.0648,41.092,41.0376,41.0466,170182.0
2022-11-09 15:45:00,45.21,45.26,45.19,45.23,294234.0,41.0466,41.092,41.0285,41.0648,294234.0
2022-11-09 15:50:00,45.23,45.38,45.23,45.31,461761.0,41.0648,41.201,41.0648,41.1374,461761.0
2022-11-09 15:55:00,45.31,45.4,45.29,45.34,1150575.0,41.1374,41.2191,41.1193,41.1647,1150575.0
2022-11-10 09:30:00,46.71,46.97,46.64,46.94,696551.0,42.4085,42.6446,42.3449,42.6173,696551.0
2022-11-10 09:35:00,46.95,46.96,46.68,46.83,590750.0,42.6264,42.6355,42.3813,42.5175,590750.0
2022-11-10 09:40:00,46.84,46.88,46.56,46.69,462887.0,42.5265,42.5628,42.2723,42.3903,462887.0
2022-11-10 09:45:00,46.71,46.97,46.64,46.96,532627.0,42.4085,42.6446,42.3449,42.6355,532627.0
2022-11-10 09:50:00,46.97,47.11,46.9,47.04,515642.0,42.6446,42.7717,42.581,42.7081,515642.0
2022-11-10 09:55:00,47.04,47.29,47.0,47.29,502832.0,42.7081,42.9351,42.6718,42.9351,502832.0
2022-11-10 10:00:00,47.29,47.4,47.23,47.39,350298.0,42.9351,43.035,42.8806,43.0259,350298.0
2022-11-10 10:05:00,47.38,47.42,47.15,47.4,515458.0,43.0168,43.0531,42.808,43.035,515458.0
2022-11-10 10:10:00,47.41,47.41,47.22,47.22,524808.0,43.044,43.044,42.8715,42.8715,524808.0
2022-11-10 10:15:00,47.23,47.3,47.17,47.27,207385.0,42.8806,42.9442,42.8261,42.9169,207385.0
2022-11-10 10:20:00,47.28,47.51,47.25,47.47,395975.0,42.926,43.1348,42.8988,43.0985,395975.0
2022-11-10 10:25:00,47.48,47.5,47.37,47.49,183287.0,43.1076,43.1258,43.0077,43.1167,183287.0
2022-11-10 10:30:00,47.5,47.53,47.37,47.44,236538.0,43.1258,43.153,43.0077,43.0713,236538.0
2022-11-10 10:35:00,47.44,47.56,47.43,47.44,314727.0,43.0713,43.1802,43.0622,43.0713,314727.0
2022-11-10 10:40:00,47.43,47.6,47.4,47.54,164076.0,43.0622,43.2165,43.035,43.1621,164076.0
2022-11-10 10:45:00,47.53,47.67,47.51,47.65,203899.0,43.153,43.2801,43.1348,43.2619,203899.0
2022-11-10 10:50:00,47.64,47.68,47.59,47.66,178806.0,43.2529,43.2892,43.2075,43.271,178806.0
2022-11-10 10:55:00,47.65,47.75,47.59,47.73,249613.0,43.2619,43.3527,43.2075,43.3346,249613.0
2022-11-10 11:00:00,47.73,47.87,47.69,47.82,225932.0,43.3346,43.4617,43.2983,43.4163,225932.0
2022-11-10 11:05:00,47.83,47.9,47.8,47.83,222820.0,43.4254,43.4889,43.3981,43.4254,222820.0
2022-11-10 11:10:00,47.83,47.88,47.77,47.88,201749.0,43.4254,43.4708,43.3709,43.4708,201749.0
2022-11-10 11:15:00,47.89,47.89,47.79,47.83,210601.0,43.4798,43.4798,43.389,43.4254,210601.0
2022-11-10 11:20:00,47.83,47.94,47.82,47.92,215862.0,43.4254,43.5252,43.4163,43.5071,215862.0
2022-11-10 11:25:00,47.92,47.97,47.87,47.97,195489.0,43.5071,43.5525,43.4617,43.5525,195489.0
2022-11-10 11:30:00,47.97,47.98,47.94,47.98,238038.0,43.5525,43.5615,43.5252,43.5615,238038.0
2022-11-10 11:35:00,47.98,48.15,47.97,48.15,338272.0,43.5615,43.7159,43.5525,43.7159,338272.0
2022-11-10 11:40:00,48.15,48.19,48.06,48.07,180403.0,43.7159,43.7522,43.6342,43.6433,180403.0
2022-11-10 11:45:00,48.07,48.21,48.05,48.19,117250.0,43.6433,43.7704,43.6251,43.7522,117250.0
2022-11-10 11:50:00,48.19,48.24,48.14,48.23,155188.0,43.7522,43.7976,43.7068,43.7885,155188.0
2022-11-10 11:55:00,48.23,48.31,48.22,48.27,164001.0,43.7885,43.8612,43.7794,43.8248,164001.0
2022-11-10 12:00:00,48.28,48.31,48.22,48.26,194968.0,43.8339,43.8612,43.7794,43.8158,194968.0
2022-11-10 12:05:00,48.26,48.26,48.13,48.19,150799.0,43.8158,43.8158,43.6977,43.7522,150799.0
2022-11-10 12:10:00,48.18,48.19,48.07,48.08,225373.0,43.7431,43.7522,43.6433,43.6523,225373.0
2022-11-10 12:15:00,48.08,48.14,48.05,48.09,224718.0,43.6523,43.7068,43.6251,43.6614,224718.0
2022-11-10 12:20:00,48.08,48.11,48.01,48.1,126462.0,43.6523,43.6796,43.5888,43.6705,126462.0
2022-11-10 12:25:00,48.09,48.3,48.09,48.3,248802.0,43.6614,43.8521,43.6614,43.8521,248802.0
2022-11-10 12:30:00,48.29,48.31,48.24,48.3,238418.0,43.843,43.8612,43.7976,43.8521,238418.0
2022-11-10 12:35:00,48.3,48.37,48.21,48.21,225098.0,43.8521,43.9156,43.7704,43.7704,225098.0
2022-11-10 12:40:00,48.22,48.29,48.18,48.27,150285.0,43.7794,43.843,43.7431,43.8248,150285.0
2022-11-10 12:45:00,48.26,48.27,48.15,48.24,246897.0,43.8158,43.8248,43.7159,43.7976,246897.0
2022-11-10 12:50:00,48.25,48.29,48.13,48.18,180436.0,43.8067,43.843,43.6977,43.7431,180436.0
2022-11-10 12:55:00,48.17,48.19,48.11,48.13,149349.0,43.7341,43.7522,43.6796,43.6977,149349.0
2022-11-10 13:00:00,48.13,48.24,48.12,48.21,185118.0,43.6977,43.7976,43.6887,43.7704,185118.0
2022-11-10 13:05:00,48.21,48.29,48.17,48.28,143753.0,43.7704,43.843,43.7341,43.8339,143753.0
2022-11-10 13:10:00,48.28,48.35,48.25,48.34,176392.0,43.8339,43.8975,43.8067,43.8884,176392.0
2022-11-10 13:15:00,48.34,48.4,48.31,48.39,250219.0,43.8884,43.9429,43.8612,43.9338,250219.0
2022-11-10 13:20:00,48.39,48.44,48.31,48.34,124810.0,43.9338,43.9792,43.8612,43.8884,124810.0
2022-11-10 13:25:00,48.34,48.41,48.34,48.4,130822.0,43.8884,43.952,43.8884,43.9429,130822.0
2022-11-10 13:30:00,48.4,48.43,48.32,48.41,113943.0,43.9429,43.9701,43.8702,43.952,113943.0
2022-11-10 13:35:00,48.41,48.48,48.38,48.48,132212.0,43.952,44.0155,43.9247,44.0155,132212.0
2022-11-10 13:40:00,48.47,48.54,48.46,48.53,143132.0,44.0064,44.07,43.9973,44.0609,143132.0
2022-11-10 13:45:00,48.52,48.57,48.46,48.55,134572.0,44.0518,44.0972,43.9973,44.0791,134572.0
2022-11-10 13:50:00,48.55,48.56,48.45,48.55,135187.0,44.0791,44.0881,43.9883,44.0791,135187.0
2022-11-10 13:55:00,48.55,48.58,48.49,48.55,114237.0,44.0791,44.1063,44.0246,44.0791,114237.0
2022-11-10 14:00:00,48.55,48.58,48.5,48.52,99794.0,44.0791,44.1063,44.0337,44.0518,99794.0
2022-11-10 14:05:00,48.51,48.53,48.45,48.49,123929.0,44.0427,44.0609,43.9883,44.0246,123929.0
2022-11-10 14:10:00,48.49,48.56,48.48,48.53,112962.0,44.0246,44.0881,44.0155,44.0609,112962.0
2022-11-10 14:15:00,48.53,48.54,48.47,48.51,109507.0,44.0609,44.07,44.0064,44.0427,109507.0
2022-11-10 14:20:00,48.51,48.52,48.43,48.5,145822.0,44.0427,44.0518,43.9701,44.0337,145822.0
2022-11-10 14:25:00,48.49,48.51,48.46,48.47,129356.0,44.0246,44.0427,43.9973,44.0064,129356.0
2022-11-10 14:30:00,48.46,48.49,48.43,48.49,172109.0,43.9973,44.0246,43.9701,44.0246,172109.0
2022-11-10 14:35:00,48.49,48.53,48.44,48.49,264298.0,44.0246,44.0609,43.9792,44.0246,264298.0
2022-11-10 14:40:00,48.48,48.55,48.47,48.53,117313.0,44.0155,44.0791,44.0064,44.0609,117313.0
2022-11-10 14:45:00,48.52,48.57,48.49,48.51,126552.0,44.0518,44.0972,44.0246,44.0427,126552.0
2022-11-10 14:50:00,48.5,48.56,48.49,48.54,127914.0,44.0337,44.0881,44.0246,44.07,127914.0
2022-11-10 14:55:00,48.54,48.6,48.52,48.58,102781.0,44.07,44.1245,44.0518,44.1063,102781.0
2022-11-10 15:00:00,48.58,48.62,48.55,48.58,242974.0,44.1063,44.1426,44.0791,44.1063,242974.0
2022-11-10 15:05:00,48.58,48.72,48.57,48.71,157716.0,44.1063,44.2334,44.0972,44.2243,157716.0
2022-11-10 15:10:00,48.71,48.76,48.69,48.72,192974.0,44.2243,44.2697,44.2062,44.2334,192974.0
2022-11-10 15:15:00,48.72,48.73,48.61,48.62,156569.0,44.2334,44.2425,44.1335,44.1426,156569.0
2022-11-10 15:20:00,48.62,48.67,48.58,48.59,322462.0,44.1426,44.188,44.1063,44.1154,322462.0
2022-11-10 15:25:00,48.59,48.6,48.48,48.52,406311.0,44.1154,44.1245,44.0155,44.0518,406311.0
2022-11-10 15:30:00,48.52,48.55,48.49,48.53,484007.0,44.0518,44.0791,44.0246,44.0609,484007.0
2022-11-10 15:35:00,48.53,48.61,48.48,48.51,413954.0,44.0609,44.1335,44.0155,44.0427,413954.0
2022-11-10 15:40:00,48.5,48.54,48.47,48.5,572610.0,44.0337,44.07,44.0064,44.0337,572610.0
2022-11-10 15:45:00,48.5,48.53,48.46,48.5,615217.0,44.0337,44.0609,43.9973,44.0337,615217.0
2022-11-10 15:50:00,48.49,48.53,48.46,48.51,779464.0,44.0246,44.0609,43.9973,44.0427,779464.0
2022-11-10 15:55:00,48.51,48.51,48.4,48.43,1354262.0,44.0427,44.0427,43.9429,43.9701,1354262.0
2022-11-11 09:30:00,48.5,49.08,48.44,49.05,555176.0,44.0337,44.5603,43.9792,44.533,555176.0
2022-11-11 09:35:00,49.08,49.1,48.94,48.96,345087.0,44.5603,44.5784,44.4331,44.4513,345087.0
2022-11-11 09:40:00,48.95,48.95,48.75,48.9,319683.0,44.4422,44.4422,44.2606,44.3968,319683.0
2022-11-11 09:45:00,48.9,49.18,48.9,49.16,248225.0,44.3968,44.651,44.3968,44.6329,248225.0
2022-11-11 09:50:00,49.16,49.31,49.06,49.2,215774.0,44.6329,44.7691,44.5421,44.6692,215774.0
2022-11-11 09:55:00,49.2,49.25,49.1,49.12,219713.0,44.6692,44.7146,44.5784,44.5966,219713.0
2022-11-11 10:00:00,49.1,49.2,48.93,49.09,313378.0,44.5784,44.6692,44.4241,44.5693,313378.0
2022-11-11 10:05:00,49.1,49.25,49.08,49.2,293075.0,44.5784,44.7146,44.5603,44.6692,293075.0
2022-11-11 10:10:00,49.19,49.5,49.15,49.5,272054.0,44.6601,44.9416,44.6238,44.9416,272054.0
2022-11-11 10:15:00,49.5,49.73,49.46,49.72,327779.0,44.9416,45.1504,44.9053,45.1413,327779.0
2022-11-11 10:20:00,49.71,49.74,49.64,49.68,298034.0,45.1322,45.1595,45.0687,45.105,298034.0
2022-11-11 10:25:00,49.68,49.94,49.64,49.85,351291.0,45.105,45.3411,45.0687,45.2593,351291.0
2022-11-11 10:30:00,49.86,49.91,49.82,49.84,380167.0,45.2684,45.3138,45.2321,45.2503,380167.0
2022-11-11 10:35:00,49.84,49.85,49.62,49.69,419856.0,45.2503,45.2593,45.0505,45.1141,419856.0
2022-11-11 10:40:00,49.7,49.79,49.64,49.73,375274.0,45.1232,45.2049,45.0687,45.1504,375274.0
2022-11-11 10:45:00,49.72,50.17,49.68,50.17,679861.0,45.1413,45.5499,45.105,45.5499,679861.0
2022-11-11 10:50:00,50.16,50.24,49.96,49.99,398303.0,45.5408,45.6134,45.3592,45.3865,398303.0
2022-11-11 10:55:00,49.98,50.02,49.87,49.96,153329.0,45.3774,45.4137,45.2775,45.3592,153329.0
2022-11-11 11:00:00,49.96,50.04,49.89,50.0,172126.0,45.3592,45.4318,45.2957,45.3955,172126.0
2022-11-11 11:05:00,49.99,50.0,49.72,49.74,159314.0,45.3865,45.3955,45.1413,45.1595,159314.0
2022-11-11 11:10:00,49.75,49.77,49.52,49.53,283040.0,45.1686,45.1867,44.9597,44.9688,283040.0
2022-11-11 11:15:00,49.52,49.52,49.4,49.47,234810.0,44.9597,44.9597,44.8508,44.9143,234810.0
2022-11-11 11:20:00,49.47,49.47,49.3,49.34,153905.0,44.9143,44.9143,44.76,44.7963,153905.0
2022-11-11 11:25:00,49.34,49.46,49.29,49.45,282341.0,44.7963,44.9053,44.7509,44.8962,282341.0
2022-11-11 11:30:00,49.45,49.57,49.39,49.48,204867.0,44.8962,45.0051,44.8417,44.9234,204867.0
2022-11-11 11:35:00,49.48,49.6,49.47,49.57,180905.0,44.9234,45.0324,44.9143,45.0051,180905.0
2022-11-11 11:40:00,49.57,49.73,49.55,49.69,268327.0,45.0051,45.1504,44.987,45.1141,268327.0
2022-11-11 11:45:00,49.7,49.94,49.68,49.91,205220.0,45.1232,45.3411,45.105,45.3138,205220.0
2022-11-11 11:50:00,49.91,50.02,49.86,49.91,226080.0,45.3138,45.4137,45.2684,45.3138,226080.0
2022-11-11 11:55:00,49.9,49.98,49.83,49.95,183853.0,45.3047,45.3774,45.2412,45.3501,183853.0
2022-11-11 12:00:00,49.94,50.03,49.94,50.03,175664.0,45.3411,45.4228,45.3411,45.4228,175664.0
2022-11-11 12:05:00,50.02,50.02,49.83,49.9,205423.0,45.4137,45.4137,45.2412,45.3047,205423.0
2022-11-11 12:10:00,49.9,50.04,49.89,50.0,111406.0,45.3047,45.4318,45.2957,45.3955,111406.0
2022-11-11 12:15:00,50.0,50.05,49.99,50.0,108557.0,45.3955,45.4409,45.3865,45.3955,108557.0
2022-11-11 12:20:00,50.0,50.01,49.96,50.01,96094.0,45.3955,45.4046,45.3592,45.4046,96094.0
2022-11-11 12:25:00,50.01,50.04,49.98,50.02,84885.0,45.4046,45.4318,45.3774,45.4137,84885.0
2022-11-11 12:30:00,50.02,50.11,49.94,50.02,388308.0,45.4137,45.4954,45.3411,45.4137,388308.0
2022-11-11 12:35:00,50.01,50.12,49.97,50.09,181135.0,45.4046,45.5045,45.3683,45.4772,181135.0
2022-11-11 12:40:00,50.08,50.13,50.05,50.11,84526.0,45.4682,45.5136,45.4409,45.4954,84526.0
2022-11-11 12:45:00,50.11,50.24,50.1,50.19,209207.0,45.4954,45.6134,45.4863,45.568,209207.0
2022-11-11 12:50:00,50.18,50.27,50.15,50.27,178639.0,45.559,45.6407,45.5317,45.6407,178639.0
2022-11-11 12:55:00,50.27,50.31,50.23,50.24,120634.0,45.6407,45.677,45.6043,45.6134,120634.0
2022-11-11 13:00:00,50.23,50.3,50.23,50.28,134867.0,45.6043,45.6679,45.6043,45.6497,134867.0
2022-11-11 13:05:00,50.27,50.32,50.26,50.3,111279.0,45.6407,45.6861,45.6316,45.6679,111279.0
2022-11-11 13:10:00,50.3,50.34,50.28,50.3,130622.0,45.6679,45.7042,45.6497,45.6679,130622.0
2022-11-11 13:15:00,50.3,50.4,50.29,50.39,177038.0,45.6679,45.7587,45.6588,45.7496,177038.0
2022-11-11 13:20:00,50.38,50.41,50.35,50.39,130452.0,45.7405,45.7678,45.7133,45.7496,130452.0
2022-11-11 13:25:00,50.39,50.44,50.37,50.44,83745.0,45.7496,45.795,45.7315,45.795,83745.0
2022-11-11 13:30:00,50.44,50.45,50.41,50.43,98015.0,45.795,45.8041,45.7678,45.7859,98015.0
2022-11-11 13:35:00,50.44,50.44,50.36,50.41,117909.0,45.795,45.795,45.7224,45.7678,117909.0
2022-11-11 13:40:00,50.42,50.47,50.4,50.46,91871.0,45.7769,45.8222,45.7587,45.8132,91871.0
2022-11-11 13:45:00,50.45,50.46,50.41,50.45,100042.0,45.8041,45.8132,45.7678,45.8041,100042.0
2022-11-11 13:50:00,50.45,50.46,50.4,50.44,186824.0,45.8041,45.8132,45.7587,45.795,186824.0
2022-11-11 13:55:00,50.44,50.46,50.39,50.43,170271.0,45.795,45.8132,45.7496,45.7859,170271.0
2022-11-11 14:00:00,50.43,50.44,50.34,50.41,131897.0,45.7859,45.795,45.7042,45.7678,131897.0
2022-11-11 14:05:00,50.41,50.46,50.39,50.45,183598.0,45.7678,45.8132,45.7496,45.8041,183598.0
2022-11-11 14:10:00,50.45,50.45,50.33,50.34,93176.0,45.8041,45.8041,45.6951,45.7042,93176.0
2022-11-11 14:15:00,50.33,50.34,50.26,50.29,103636.0,45.6951,45.7042,45.6316,45.6588,103636.0
2022-11-11 14:20:00,50.29,50.49,50.28,50.48,143608.0,45.6588,45.8404,45.6497,45.8313,143608.0
2022-11-11 14:25:00,50.48,50.53,50.44,50.5,232519.0,45.8313,45.8767,45.795,45.8495,232519.0
2022-11-11 14:30:00,50.51,50.52,50.45,50.5,94962.0,45.8586,45.8676,45.8041,45.8495,94962.0
2022-11-11 14:35:00,50.5,50.5,50.44,50.48,208308.0,45.8495,45.8495,45.795,45.8313,208308.0
2022-11-11 14:40:00,50.49,50.53,50.42,50.52,190527.0,45.8404,45.8767,45.7769,45.8676,190527.0
2022-11-11 14:45:00,50.52,50.53,50.43,50.45,145877.0,45.8676,45.8767,45.7859,45.8041,145877.0
2022-11-11 14:50:00,50.45,50.55,50.43,50.55,128752.0,45.8041,45.8949,45.7859,45.8949,128752.0
2022-11-11 14:55:00,50.56,50.57,50.49,50.53,167601.0,45.904,45.913,45.8404,45.8767,167601.0
2022-11-11 15:00:00,50.53,50.55,50.48,50.52,231425.0,45.8767,45.8949,45.8313,45.8676,231425.0
2022-11-11 15:05:00,50.51,50.54,50.42,50.44,263105.0,45.8586,45.8858,45.7769,45.795,263105.0
2022-11-11 15:10:00,50.44,50.45,50.36,50.41,120245.0,45.795,45.8041,45.7224,45.7678,120245.0
2022-11-11 15:15:00,50.4,50.42,50.32,50.33,253521.0,45.7587,45.7769,45.6861,45.6951,253521.0
2022-11-11 15:20:00,50.34,50.39,50.31,50.34,256416.0,45.7042,45.7496,45.677,45.7042,256416.0
2022-11-11 15:25:00,50.33,50.39,50.32,50.36,186864.0,45.6951,45.7496,45.6861,45.7224,186864.0
2022-11-11 15:30:00,50.35,50.39,50.33,50.34,211125.0,45.7133,45.7496,45.6951,45.7042,211125.0
2022-11-11 15:35:00,50.34,50.35,50.22,50.29,297699.0,45.7042,45.7133,45.5953,45.6588,297699.0
2022-11-11 15:40:00,50.28,50.32,50.26,50.29,331408.0,45.6497,45.6861,45.6316,45.6588,331408.0
2022-11-11 15:45:00,50.28,50.33,50.27,50.28,485287.0,45.6497,45.6951,45.6407,45.6497,485287.0
2022-11-11 15:50:00,50.28,50.32,50.17,50.18,724942.0,45.6497,45.6861,45.5499,45.559,724942.0
2022-11-11 15:55:00,50.18,50.23,50.08,50.22,1338688.0,45.559,45.6043,45.4682,45.5953,1338688.0
2022-11-14 09:30:00,49.94,49.98,49.5,49.77,649766.0,45.3411,45.3774,44.9416,45.1867,649766.0
2022-11-14 09:35:00,49.78,49.88,49.65,49.78,286377.0,45.1958,45.2866,45.0778,45.1958,286377.0
2022-11-14 09:40:00,49.78,49.8,49.46,49.6,593175.0,45.1958,45.2139,44.9053,45.0324,593175.0
2022-11-14 09:45:00,49.6,49.71,49.53,49.61,413334.0,45.0324,45.1322,44.9688,45.0414,413334.0
2022-11-14 09:50:00,49.59,49.85,49.59,49.73,568855.0,45.0233,45.2593,45.0233,45.1504,568855.0
2022-11-14 09:55:00,49.73,49.73,49.41,49.44,202110.0,45.1504,45.1504,44.8599,44.8871,202110.0
2022-11-14 10:00:00,49.43,49.57,49.36,49.37,307146.0,44.878,45.0051,44.8145,44.8235,307146.0
2022-11-14 10:05:00,49.37,49.57,49.3,49.53,202769.0,44.8235,45.0051,44.76,44.9688,202769.0
2022-11-14 10:10:00,49.52,49.52,49.43,49.46,196304.0,44.9597,44.9597,44.878,44.9053,196304.0
2022-11-14 10:15:00,49.46,49.71,49.46,49.62,187425.0,44.9053,45.1322,44.9053,45.0505,187425.0
2022-11-14 10:20:00,49.63,49.75,49.63,49.69,242027.0,45.0596,45.1686,45.0596,45.1141,242027.0
2022-11-14 10:25:00,49.68,49.72,49.58,49.63,99984.0,45.105,45.1413,45.0142,45.0596,99984.0
2022-11-14 10:30:00,49.63,49.69,49.55,49.65,154848.0,45.0596,45.1141,44.987,45.0778,154848.0
2022-11-14 10:35:00,49.66,49.76,49.61,49.62,103931.0,45.0868,45.1776,45.0414,45.0505,103931.0
2022-11-14 10:40:00,49.61,49.76,49.58,49.76,130313.0,45.0414,45.1776,45.0142,45.1776,130313.0
2022-11-14 10:45:00,49.76,49.77,49.69,49.73,70266.0,45.1776,45.1867,45.1141,45.1504,70266.0
2022-11-14 10:50:00,49.73,49.75,49.68,49.71,87671.0,45.1504,45.1686,45.105,45.1322,87671.0
2022-11-14 10:55:00,49.71,49.78,49.66,49.72,107946.0,45.1322,45.1958,45.0868,45.1413,107946.0
2022-11-14 11:00:00,49.72,49.79,49.67,49.73,173706.0,45.1413,45.2049,45.0959,45.1504,173706.0
2022-11-14 11:05:00,49.73,49.73,49.57,49.62,123580.0,45.1504,45.1504,45.0051,45.0505,123580.0
2022-11-14 11:10:00,49.62,49.63,49.47,49.52,84978.0,45.0505,45.0596,44.9143,44.9597,84978.0
2022-11-14 11:15:00,49.51,49.53,49.38,49.4,171045.0,44.9507,44.9688,44.8326,44.8508,171045.0
2022-11-14 11:20:00,49.41,49.47,49.38,49.44,205325.0,44.8599,44.9143,44.8326,44.8871,205325.0
2022-11-14 11:25:00,49.44,49.61,49.43,49.61,139432.0,44.8871,45.0414,44.878,45.0414,139432.0
2022-11-14 11:30:00,49.6,49.68,49.6,49.66,155166.0,45.0324,45.105,45.0324,45.0868,155166.0
2022-11-14 11:35:00,49.67,49.7,49.62,49.63,117482.0,45.0959,45.1232,45.0505,45.0596,117482.0
2022-11-14 11:40:00,49.64,49.66,49.61,49.65,114162.0,45.0687,45.0868,45.0414,45.0778,114162.0
2022-11-14 11:45:00,49.65,49.71,49.64,49.65,101070.0,45.0778,45.1322,45.0687,45.0778,101070.0
2022-11-14 11:50:00,49.64,49.64,49.54,49.57,144107.0,45.0687,45.0687,44.9779,45.0051,144107.0
2022-11-14 11:55:00,49.57,49.62,49.53,49.6,118203.0,45.0051,45.0505,44.9688,45.0324,118203.0
2022-11-14 12:00:00,49.6,49.63,49.57,49.59,118585.0,45.0324,45.0596,45.0051,45.0233,118585.0
2022-11-14 12:05:00,49.58,49.6,49.48,49.5,195976.0,45.0142,45.0324,44.9234,44.9416,195976.0
2022-11-14 12:10:00,49.5,49.54,49.48,49.52,71767.0,44.9416,44.9779,44.9234,44.9597,71767.0
2022-11-14 12:15:00,49.52,49.52,49.39,49.4,176357.0,44.9597,44.9597,44.8417,44.8508,176357.0
2022-11-14 12:20:00,49.4,49.45,49.32,49.45,127427.0,44.8508,44.8962,44.7781,44.8962,127427.0
2022-11-14 12:25:00,49.45,49.46,49.41,49.44,95425.0,44.8962,44.9053,44.8599,44.8871,95425.0
2022-11-14 12:30:00,49.44,49.45,49.41,49.44,78966.0,44.8871,44.8962,44.8599,44.8871,78966.0
2022-11-14 12:35:00,49.43,49.48,49.4,49.44,103153.0,44.878,44.9234,44.8508,44.8871,103153.0
2022-11-14 12:40:00,49.44,49.44,49.37,49.38,111101.0,44.8871,44.8871,44.8235,44.8326,111101.0
2022-11-14 12:45:00,49.38,49.41,49.36,49.37,78301.0,44.8326,44.8599,44.8145,44.8235,78301.0
2022-11-14 12:50:00,49.37,49.4,49.34,49.35,65499.0,44.8235,44.8508,44.7963,44.8054,65499.0
2022-11-14 12:55:00,49.34,49.36,49.3,49.35,106680.0,44.7963,44.8145,44.76,44.8054,106680.0
2022-11-14 13:00:00,49.35,49.37,49.3,49.32,115923.0,44.8054,44.8235,44.76,44.7781,115923.0
2022-11-14 13:05:00,49.32,49.32,49.23,49.27,125177.0,44.7781,44.7781,44.6964,44.7328,125177.0
2022-11-14 13:10:00,49.27,49.35,49.26,49.34,92194.0,44.7328,44.8054,44.7237,44.7963,92194.0
2022-11-14 13:15:00,49.34,49.39,49.33,49.38,83067.0,44.7963,44.8417,44.7872,44.8326,83067.0
2022-11-14 13:20:00,49.38,49.41,49.34,49.38,78158.0,44.8326,44.8599,44.7963,44.8326,78158.0
2022-11-14 13:25:00,49.39,49.46,49.37,49.43,62809.0,44.8417,44.9053,44.8235,44.878,62809.0
2022-11-14 13:30:00,49.43,49.47,49.38,49.47,114558.0,44.878,44.9143,44.8326,44.9143,114558.0
2022-11-14 13:35:00,49.47,49.48,49.43,49.47,97575.0,44.9143,44.9234,44.878,44.9143,97575.0
2022-11-14 13:40:00,49.46,49.51,49.42,49.51,62273.0,44.9053,44.9507,44.8689,44.9507,62273.0
2022-11-14 13:45:00,49.51,49.54,49.5,49.53,67770.0,44.9507,44.9779,44.9416,44.9688,67770.0
2022-11-14 13:50:00,49.53,49.56,49.52,49.53,71135.0,44.9688,44.996,44.9597,44.9688,71135.0
2022-11-14 13:55:00,49.54,49.56,49.52,49.56,52340.0,44.9779,44.996,44.9597,44.996,52340.0
2022-11-14 14:00:00,49.55,49.58,49.5,49.58,119837.0,44.987,45.0142,44.9416,45.0142,119837.0
2022-11-14 14:05:00,49.58,49.58,49.5,49.51,119322.0,45.0142,45.0142,44.9416,44.9507,119322.0
2022-11-14 14:10:00,49.5,49.51,49.46,49.5,123727.0,44.9416,44.9507,44.9053,44.9416,123727.0
2022-11-14 14:15:00,49.5,49.51,49.42,49.43,100230.0,44.9416,44.9507,44.8689,44.878,100230.0
2022-11-14 14:20:00,49.43,49.43,49.36,49.37,110677.0,44.878,44.878,44.8145,44.8235,110677.0
2022-11-14 14:25:00,49.37,49.37,49.31,49.34,102047.0,44.8235,44.8235,44.7691,44.7963,102047.0
2022-11-14 14:30:00,49.34,49.37,49.31,49.31,135220.0,44.7963,44.8235,44.7691,44.7691,135220.0
2022-11-14 14:35:00,49.32,49.32,49.27,49.28,129508.0,44.7781,44.7781,44.7328,44.7418,129508.0
2022-11-14 14:40:00,49.28,49.28,49.23,49.26,127105.0,44.7418,44.7418,44.6964,44.7237,127105.0
2022-11-14 14:45:00,49.25,49.29,49.24,49.25,160421.0,44.7146,44.7509,44.7055,44.7146,160421.0
2022-11-14 14:50:00,49.25,49.27,49.19,49.21,124970.0,44.7146,44.7328,44.6601,44.6783,124970.0
2022-11-14 14:55:00,49.21,49.24,49.2,49.21,141245.0,44.6783,44.7055,44.6692,44.6783,141245.0
2022-11-14 15:00:00,49.21,49.3,49.2,49.29,166943.0,44.6783,44.76,44.6692,44.7509,166943.0
2022-11-14 15:05:00,49.29,49.3,49.21,49.22,119645.0,44.7509,44.76,44.6783,44.6874,119645.0
2022-11-14 15:10:00,49.22,49.22,49.15,49.17,188819.0,44.6874,44.6874,44.6238,44.642,188819.0
2022-11-14 15:15:00,49.16,49.23,49.16,49.23,148803.0,44.6329,44.6964,44.6329,44.6964,148803.0
2022-11-14 15:20:00,49.23,49.3,49.22,49.29,188717.0,44.6964,44.76,44.6874,44.7509,188717.0
2022-11-14 15:25:00,49.28,49.29,49.22,49.23,142284.0,44.7418,44.7509,44.6874,44.6964,142284.0
2022-11-14 15:30:00,49.24,49.24,49.13,49.14,195497.0,44.7055,44.7055,44.6056,44.6147,195497.0
2022-11-14 15:35:00,49.14,49.25,49.13,49.25,385207.0,44.6147,44.7146,44.6056,44.7146,385207.0
2022-11-14 15:40:00,49.25,49.26,49.21,49.23,275914.0,44.7146,44.7237,44.6783,44.6964,275914.0
2022-11-14 15:45:00,49.23,49.23,49.13,49.15,306436.0,44.6964,44.6964,44.6056,44.6238,306436.0
2022-11-14 15:50:00,49.15,49.2,49.1,49.11,656159.0,44.6238,44.6692,44.5784,44.5875,656159.0
2022-11-14 15:55:00,49.11,49.11,49.03,49.03,1138746.0,44.5875,44.5875,44.5149,44.5149,1138746.0
2022-11-15 09:30:00,49.83,50.08,49.71,49.75,659219.0,45.2412,45.4682,45.1322,45.1686,659219.0
2022-11-15 09:35:00,49.75,49.93,49.54,49.67,266555.0,45.1686,45.332,44.9779,45.0959,266555.0
2022-11-15 09:40:00,49.68,49.8,49.59,49.71,250959.0,45.105,45.2139,45.0233,45.1322,250959.0
2022-11-15 09:45:00,49.71,49.77,49.65,49.71,320151.0,45.1322,45.1867,45.0778,45.1322,320151.0
2022-11-15 09:50:00,49.71,49.94,49.7,49.89,396435.0,45.1322,45.3411,45.1232,45.2957,396435.0
2022-11-15 09:55:00,49.89,50.26,49.88,50.23,294972.0,45.2957,45.6316,45.2866,45.6043,294972.0
2022-11-15 10:00:00,50.23,50.42,50.17,50.32,349985.0,45.6043,45.7769,45.5499,45.6861,349985.0
2022-11-15 10:05:00,50.3,50.36,50.03,50.08,225362.0,45.6679,45.7224,45.4228,45.4682,225362.0
2022-11-15 10:10:00,50.07,50.09,49.89,49.89,261903.0,45.4591,45.4772,45.2957,45.2957,261903.0
2022-11-15 10:15:00,49.9,49.97,49.75,49.75,157243.0,45.3047,45.3683,45.1686,45.1686,157243.0
2022-11-15 10:20:00,49.74,49.81,49.68,49.79,135263.0,45.1595,45.223,45.105,45.2049,135263.0
2022-11-15 10:25:00,49.8,49.9,49.79,49.9,147211.0,45.2139,45.3047,45.2049,45.3047,147211.0
2022-11-15 10:30:00,49.91,50.01,49.84,49.99,178975.0,45.3138,45.4046,45.2503,45.3865,178975.0
2022-11-15 10:35:00,49.99,49.99,49.84,49.84,107877.0,45.3865,45.3865,45.2503,45.2503,107877.0
2022-11-15 10:40:00,49.84,49.9,49.74,49.84,142418.0,45.2503,45.3047,45.1595,45.2503,142418.0
2022-11-15 10:45:00,49.84,49.87,49.6,49.64,167330.0,45.2503,45.2775,45.0324,45.0687,167330.0
2022-11-15 10:50:00,49.63,49.65,49.56,49.62,96123.0,45.0596,45.0778,44.996,45.0505,96123.0
2022-11-15 10:55:00,49.62,49.67,49.43,49.43,281130.0,45.0505,45.0959,44.878,44.878,281130.0
2022-11-15 11:00:00,49.42,49.48,49.39,49.44,206039.0,44.8689,44.9234,44.8417,44.8871,206039.0
2022-11-15 11:05:00,49.44,49.54,49.41,49.43,234837.0,44.8871,44.9779,44.8599,44.878,234837.0
2022-11-15 11:10:00,49.42,49.47,49.36,49.47,141512.0,44.8689,44.9143,44.8145,44.9143,141512.0
2022-11-15 11:15:00,49.48,49.59,49.46,49.48,187961.0,44.9234,45.0233,44.9053,44.9234,187961.0
2022-11-15 11:20:00,49.47,49.54,49.46,49.47,89965.0,44.9143,44.9779,44.9053,44.9143,89965.0
2022-11-15 11:25:00,49.48,49.55,49.47,49.55,108316.0,44.9234,44.987,44.9143,44.987,108316.0
2022-11-15 11:30:00,49.55,49.65,49.55,49.64,156429.0,44.987,45.0778,44.987,45.0687,156429.0
2022-11-15 11:35:00,49.65,49.65,49.53,49.58,103739.0,45.0778,45.0778,44.9688,45.0142,103739.0
2022-11-15 11:40:00,49.58,49.63,49.5,49.53,127470.0,45.0142,45.0596,44.9416,44.9688,127470.0
2022-11-15 11:45:00,49.52,49.53,49.46,49.48,124222.0,44.9597,44.9688,44.9053,44.9234,124222.0
2022-11-15 11:50:00,49.47,49.6,49.47,49.59,169891.0,44.9143,45.0324,44.9143,45.0233,169891.0
2022-11-15 11:55:00,49.59,49.69,49.54,49.64,129320.0,45.0233,45.1141,44.9779,45.0687,129320.0
2022-11-15 12:00:00,49.64,49.66,49.5,49.53,97621.0,45.0687,45.0868,44.9416,44.9688,97621.0
2022-11-15 12:05:00,49.54,49.54,49.45,49.47,81093.0,44.9779,44.9779,44.8962,44.9143,81093.0
2022-11-15 12:10:00,49.47,49.52,49.39,49.4,100153.0,44.9143,44.9597,44.8417,44.8508,100153.0
2022-11-15 12:15:00,49.4,49.41,49.35,49.35,82453.0,44.8508,44.8599,44.8054,44.8054,82453.0
2022-11-15 12:20:00,49.34,49.42,49.33,49.41,89556.0,44.7963,44.8689,44.7872,44.8599,89556.0
2022-11-15 12:25:00,49.41,49.44,49.37,49.4,69978.0,44.8599,44.8871,44.8235,44.8508,69978.0
2022-11-15 12:30:00,49.4,49.5,49.36,49.46,121782.0,44.8508,44.9416,44.8145,44.9053,121782.0
2022-11-15 12:35:00,49.46,49.5,49.43,49.47,60939.0,44.9053,44.9416,44.878,44.9143,60939.0
2022-11-15 12:40:00,49.47,49.48,49.38,49.41,106659.0,44.9143,44.9234,44.8326,44.8599,106659.0
2022-11-15 12:45:00,49.41,49.46,49.31,49.45,141492.0,44.8599,44.9053,44.7691,44.8962,141492.0
2022-11-15 12:50:00,49.45,49.48,49.42,49.42,79174.0,44.8962,44.9234,44.8689,44.8689,79174.0
2022-11-15 12:55:00,49.41,49.45,49.4,49.44,87739.0,44.8599,44.8962,44.8508,44.8871,87739.0
2022-11-15 13:00:00,49.44,49.51,49.42,49.47,100430.0,44.8871,44.9507,44.8689,44.9143,100430.0
2022-11-15 13:05:00,49.47,49.47,49.37,49.38,123282.0,44.9143,44.9143,44.8235,44.8326,123282.0
2022-11-15 13:10:00,49.37,49.39,49.31,49.34,177249.0,44.8235,44.8417,44.7691,44.7963,177249.0
2022-11-15 13:15:00,49.33,49.34,49.16,49.18,135113.0,44.7872,44.7963,44.6329,44.651,135113.0
2022-11-15 13:20:00,49.17,49.18,48.92,49.02,193051.0,44.642,44.651,44.415,44.5058,193051.0
2022-11-15 13:25:00,49.04,49.09,48.79,48.84,174370.0,44.5239,44.5693,44.297,44.3424,174370.0
2022-11-15 13:30:00,48.84,48.91,48.72,48.75,227559.0,44.3424,44.4059,44.2334,44.2606,227559.0
2022-11-15 13:35:00,48.75,48.82,48.51,48.61,222285.0,44.2606,44.3242,44.0427,44.1335,222285.0
2022-11-15 13:40:00,48.61,48.85,48.48,48.79,255568.0,44.1335,44.3514,44.0155,44.297,255568.0
2022-11-15 13:45:00,48.78,48.89,48.73,48.74,174281.0,44.2879,44.3877,44.2425,44.2516,174281.0
2022-11-15 13:50:00,48.73,48.94,48.72,48.94,197932.0,44.2425,44.4331,44.2334,44.4331,197932.0
2022-11-15 13:55:00,48.93,49.0,48.83,48.83,136853.0,44.4241,44.4876,44.3333,44.3333,136853.0
2022-11-15 14:00:00,48.83,48.9,48.68,48.69,128853.0,44.3333,44.3968,44.1971,44.2062,128853.0
2022-11-15 14:05:00,48.69,48.82,48.67,48.82,178678.0,44.2062,44.3242,44.188,44.3242,178678.0
2022-11-15 14:10:00,48.83,49.11,48.82,49.08,459791.0,44.3333,44.5875,44.3242,44.5603,459791.0
2022-11-15 14:15:00,49.07,49.13,48.97,49.1,143416.0,44.5512,44.6056,44.4604,44.5784,143416.0
2022-11-15 14:20:00,49.1,49.29,49.09,49.26,168644.0,44.5784,44.7509,44.5693,44.7237,168644.0
2022-11-15 14:25:00,49.25,49.31,49.14,49.23,125257.0,44.7146,44.7691,44.6147,44.6964,125257.0
2022-11-15 14:30:00,49.23,49.27,49.1,49.1,103717.0,44.6964,44.7328,44.5784,44.5784,103717.0
2022-11-15 14:35:00,49.1,49.22,49.08,49.13,116950.0,44.5784,44.6874,44.5603,44.6056,116950.0
2022-11-15 14:40:00,49.13,49.23,49.09,49.11,156730.0,44.6056,44.6964,44.5693,44.5875,156730.0
2022-11-15 14:45:00,49.11,49.15,49.01,49.02,136703.0,44.5875,44.6238,44.4967,44.5058,136703.0
2022-11-15 14:50:00,49.02,49.06,48.97,49.05,122311.0,44.5058,44.5421,44.4604,44.533,122311.0
2022-11-15 14:55:00,49.05,49.25,49.04,49.16,165700.0,44.533,44.7146,44.5239,44.6329,165700.0
2022-11-15 15:00:00,49.15,49.26,49.13,49.2,179974.0,44.6238,44.7237,44.6056,44.6692,179974.0
2022-11-15 15:05:00,49.21,49.21,49.07,49.09,75847.0,44.6783,44.6783,44.5512,44.5693,75847.0
2022-11-15 15:10:00,49.1,49.14,49.04,49.07,77602.0,44.5784,44.6147,44.5239,44.5512,77602.0
2022-11-15 15:15:00,49.07,49.18,49.06,49.12,155670.0,44.5512,44.651,44.5421,44.5966,155670.0
2022-11-15 15:20:00,49.11,49.13,49.07,49.08,92510.0,44.5875,44.6056,44.5512,44.5603,92510.0
2022-11-15 15:25:00,49.09,49.1,48.97,48.98,110831.0,44.5693,44.5784,44.4604,44.4695,110831.0
2022-11-15 15:30:00,48.98,48.99,48.82,48.82,134800.0,44.4695,44.4785,44.3242,44.3242,134800.0
2022-11-15 15:35:00,48.83,49.04,48.82,49.04,161637.0,44.3333,44.5239,44.3242,44.5239,161637.0
2022-11-15 15:40:00,49.03,49.09,49.01,49.07,130588.0,44.5149,44.5693,44.4967,44.5512,130588.0
2022-11-15 15:45:00,49.07,49.07,48.96,48.98,175458.0,44.5512,44.5512,44.4513,44.4695,175458.0
2022-11-15 15:50:00,48.98,48.99,48.86,48.93,286377.0,44.4695,44.4785,44.3605,44.4241,286377.0
2022-11-15 15:55:00,48.92,49.03,48.9,49.02,806637.0,44.415,44.5149,44.3968,44.5058,806637.0
2022-11-16 09:30:00,48.88,48.91,48.64,48.77,329523.0,44.3787,44.4059,44.1608,44.2788,329523.0
2022-11-16 09:35:00,48.75,48.77,48.56,48.7,182215.0,44.2606,44.2788,44.0881,44.2152,182215.0
2022-11-16 09:40:00,48.69,48.8,48.61,48.65,171670.0,44.2062,44.306,44.1335,44.1698,171670.0
2022-11-16 09:45:00,48.65,48.83,48.59,48.62,223007.0,44.1698,44.3333,44.1154,44.1426,223007.0
2022-11-16 09:50:00,48.62,48.71,48.59,48.6,138830.0,44.1426,44.2243,44.1154,44.1245,138830.0
2022-11-16 09:55:00,48.59,48.68,48.53,48.61,103527.0,44.1154,44.1971,44.0609,44.1335,103527.0
2022-11-16 10:00:00,48.62,48.66,48.47,48.48,300555.0,44.1426,44.1789,44.0064,44.0155,300555.0
2022-11-16 10:05:00,48.48,48.55,48.45,48.54,173629.0,44.0155,44.0791,43.9883,44.07,173629.0
2022-11-16 10:10:00,48.54,48.84,48.53,48.76,128472.0,44.07,44.3424,44.0609,44.2697,128472.0
2022-11-16 10:15:00,48.76,48.89,48.71,48.87,182783.0,44.2697,44.3877,44.2243,44.3696,182783.0
2022-11-16 10:20:00,48.87,48.96,48.8,48.83,153634.0,44.3696,44.4513,44.306,44.3333,153634.0
2022-11-16 10:25:00,48.84,48.89,48.65,48.71,155441.0,44.3424,44.3877,44.1698,44.2243,155441.0
2022-11-16 10:30:00,48.71,48.71,48.54,48.6,147898.0,44.2243,44.2243,44.07,44.1245,147898.0
2022-11-16 10:35:00,48.59,48.67,48.54,48.55,122448.0,44.1154,44.188,44.07,44.0791,122448.0
2022-11-16 10:40:00,48.55,48.6,48.5,48.53,151648.0,44.0791,44.1245,44.0337,44.0609,151648.0
2022-11-16 10:45:00,48.52,48.54,48.46,48.48,96386.0,44.0518,44.07,43.9973,44.0155,96386.0
2022-11-16 10:50:00,48.47,48.51,48.27,48.35,125058.0,44.0064,44.0427,43.8248,43.8975,125058.0
2022-11-16 10:55:00,48.35,48.36,48.26,48.3,82147.0,43.8975,43.9066,43.8158,43.8521,82147.0
2022-11-16 11:00:00,48.3,48.34,48.27,48.34,98954.0,43.8521,43.8884,43.8248,43.8884,98954.0
2022-11-16 11:05:00,48.32,48.33,48.24,48.27,121784.0,43.8702,43.8793,43.7976,43.8248,121784.0
2022-11-16 11:10:00,48.27,48.34,48.25,48.3,87947.0,43.8248,43.8884,43.8067,43.8521,87947.0
2022-11-16 11:15:00,48.29,48.33,48.24,48.31,141986.0,43.843,43.8793,43.7976,43.8612,141986.0
2022-11-16 11:20:00,48.32,48.36,48.3,48.34,66486.0,43.8702,43.9066,43.8521,43.8884,66486.0
2022-11-16 11:25:00,48.33,48.43,48.29,48.41,100900.0,43.8793,43.9701,43.843,43.952,100900.0
2022-11-16 11:30:00,48.42,48.54,48.42,48.45,152437.0,43.961,44.07,43.961,43.9883,152437.0
2022-11-16 11:35:00,48.45,48.53,48.44,48.52,96570.0,43.9883,44.0609,43.9792,44.0518,96570.0
2022-11-16 11:40:00,48.52,48.62,48.52,48.61,93777.0,44.0518,44.1426,44.0518,44.1335,93777.0
2022-11-16 11:45:00,48.61,48.66,48.58,48.61,96296.0,44.1335,44.1789,44.1063,44.1335,96296.0
2022-11-16 11:50:00,48.61,48.68,48.58,48.63,113889.0,44.1335,44.1971,44.1063,44.1517,113889.0
2022-11-16 11:55:00,48.63,48.76,48.61,48.74,76491.0,44.1517,44.2697,44.1335,44.2516,76491.0
2022-11-16 12:00:00,48.73,48.74,48.65,48.69,60101.0,44.2425,44.2516,44.1698,44.2062,60101.0
2022-11-16 12:05:00,48.69,48.78,48.67,48.75,79560.0,44.2062,44.2879,44.188,44.2606,79560.0
2022-11-16 12:10:00,48.75,48.75,48.61,48.62,117628.0,44.2606,44.2606,44.1335,44.1426,117628.0
2022-11-16 12:15:00,48.61,48.62,48.53,48.54,100743.0,44.1335,44.1426,44.0609,44.07,100743.0
2022-11-16 12:20:00,48.55,48.57,48.32,48.48,441411.0,44.0791,44.0972,43.8702,44.0155,441411.0
2022-11-16 12:25:00,48.47,48.51,48.4,48.48,80550.0,44.0064,44.0427,43.9429,44.0155,80550.0
2022-11-16 12:30:00,48.48,48.49,48.4,48.41,106125.0,44.0155,44.0246,43.9429,43.952,106125.0
2022-11-16 12:35:00,48.41,48.45,48.37,48.39,68325.0,43.952,43.9883,43.9156,43.9338,68325.0
2022-11-16 12:40:00,48.38,48.45,48.37,48.44,83749.0,43.9247,43.9883,43.9156,43.9792,83749.0
2022-11-16 12:45:00,48.44,48.54,48.43,48.53,146435.0,43.9792,44.07,43.9701,44.0609,146435.0
2022-11-16 12:50:00,48.53,48.54,48.44,48.48,99420.0,44.0609,44.07,43.9792,44.0155,99420.0
2022-11-16 12:55:00,48.49,48.52,48.4,48.41,81196.0,44.0246,44.0518,43.9429,43.952,81196.0
2022-11-16 13:00:00,48.4,48.42,48.32,48.33,97428.0,43.9429,43.961,43.8702,43.8793,97428.0
2022-11-16 13:05:00,48.33,48.35,48.29,48.34,52672.0,43.8793,43.8975,43.843,43.8884,52672.0
2022-11-16 13:10:00,48.34,48.37,48.3,48.31,70500.0,43.8884,43.9156,43.8521,43.8612,70500.0
2022-11-16 13:15:00,48.31,48.37,48.28,48.29,79273.0,43.8612,43.9156,43.8339,43.843,79273.0
2022-11-16 13:20:00,48.3,48.36,48.28,48.34,95819.0,43.8521,43.9066,43.8339,43.8884,95819.0
2022-11-16 13:25:00,48.33,48.36,48.28,48.29,71268.0,43.8793,43.9066,43.8339,43.843,71268.0
2022-11-16 13:30:00,48.3,48.33,48.23,48.28,139683.0,43.8521,43.8793,43.7885,43.8339,139683.0
2022-11-16 13:35:00,48.29,48.32,48.26,48.31,151985.0,43.843,43.8702,43.8158,43.8612,151985.0
2022-11-16 13:40:00,48.31,48.33,48.27,48.29,126355.0,43.8612,43.8793,43.8248,43.843,126355.0
2022-11-16 13:45:00,48.29,48.29,48.21,48.22,67791.0,43.843,43.843,43.7704,43.7794,67791.0
2022-11-16 13:50:00,48.23,48.3,48.22,48.27,102209.0,43.7885,43.8521,43.7794,43.8248,102209.0
2022-11-16 13:55:00,48.28,48.29,48.21,48.22,66001.0,43.8339,43.843,43.7704,43.7794,66001.0
2022-11-16 14:00:00,48.22,48.29,48.18,48.27,100805.0,43.7794,43.843,43.7431,43.8248,100805.0
2022-11-16 14:05:00,48.27,48.31,48.24,48.29,74967.0,43.8248,43.8612,43.7976,43.843,74967.0
2022-11-16 14:10:00,48.29,48.3,48.26,48.26,77710.0,43.843,43.8521,43.8158,43.8158,77710.0
2022-11-16 14:15:00,48.27,48.34,48.26,48.33,78296.0,43.8248,43.8884,43.8158,43.8793,78296.0
2022-11-16 14:20:00,48.34,48.39,48.32,48.36,146718.0,43.8884,43.9338,43.8702,43.9066,146718.0
2022-11-16 14:25:00,48.36,48.48,48.36,48.4,138054.0,43.9066,44.0155,43.9066,43.9429,138054.0
2022-11-16 14:30:00,48.4,48.41,48.3,48.34,143748.0,43.9429,43.952,43.8521,43.8884,143748.0
2022-11-16 14:35:00,48.35,48.5,48.34,48.43,189654.0,43.8975,44.0337,43.8884,43.9701,189654.0
2022-11-16 14:40:00,48.42,48.47,48.41,48.43,83280.0,43.961,44.0064,43.952,43.9701,83280.0
2022-11-16 14:45:00,48.43,48.44,48.33,48.33,84638.0,43.9701,43.9792,43.8793,43.8793,84638.0
2022-11-16 14:50:00,48.34,48.4,48.32,48.39,105147.0,43.8884,43.9429,43.8702,43.9338,105147.0
2022-11-16 14:55:00,48.39,48.4,48.33,48.36,97263.0,43.9338,43.9429,43.8793,43.9066,97263.0
2022-11-16 15:00:00,48.36,48.37,48.3,48.3,93064.0,43.9066,43.9156,43.8521,43.8521,93064.0
2022-11-16 15:05:00,48.3,48.32,48.16,48.18,103502.0,43.8521,43.8702,43.725,43.7431,103502.0
2022-11-16 15:10:00,48.18,48.21,48.15,48.16,117015.0,43.7431,43.7704,43.7159,43.725,117015.0
2022-11-16 15:15:00,48.16,48.22,48.14,48.18,247595.0,43.725,43.7794,43.7068,43.7431,247595.0
2022-11-16 15:20:00,48.18,48.28,48.17,48.27,159864.0,43.7431,43.8339,43.7341,43.8248,159864.0
2022-11-16 15:25:00,48.27,48.31,48.25,48.27,162247.0,43.8248,43.8612,43.8067,43.8248,162247.0
2022-11-16 15:30:00,48.26,48.3,48.16,48.19,191224.0,43.8158,43.8521,43.725,43.7522,191224.0
2022-11-16 15:35:00,48.19,48.34,48.19,48.31,190684.0,43.7522,43.8884,43.7522,43.8612,190684.0
2022-11-16 15:40:00,48.31,48.4,48.3,48.4,231119.0,43.8612,43.9429,43.8521,43.9429,231119.0
2022-11-16 15:45:00,48.4,48.43,48.35,48.41,260446.0,43.9429,43.9701,43.8975,43.952,260446.0
2022-11-16 15:50:00,48.41,48.45,48.38,48.41,472641.0,43.952,43.9883,43.9247,43.952,472641.0
2022-11-16 15:55:00,48.41,48.41,48.34,48.38,1185122.0,43.952,43.952,43.8884,43.9247,1185122.0
2022-11-17 09:30:00,47.68,47.94,47.67,47.75,294981.0,43.2892,43.5252,43.2801,43.3527,294981.0
2022-11-17 09:35:00,47.76,47.93,47.75,47.76,173979.0,43.3618,43.5162,43.3527,43.3618,173979.0
2022-11-17 09:40:00,47.76,47.88,47.63,47.64,187363.0,43.3618,43.4708,43.2438,43.2529,187363.0
2022-11-17 09:45:00,47.64,47.81,47.61,47.68,140621.0,43.2529,43.4072,43.2256,43.2892,140621.0
2022-11-17 09:50:00,47.67,47.75,47.62,47.64,120992.0,43.2801,43.3527,43.2347,43.2529,120992.0
2022-11-17 09:55:00,47.64,47.64,47.54,47.57,157275.0,43.2529,43.2529,43.1621,43.1893,157275.0
2022-11-17 10:00:00,47.57,47.59,47.48,47.49,276724.0,43.1893,43.2075,43.1076,43.1167,276724.0
2022-11-17 10:05:00,47.48,47.58,47.39,47.54,218479.0,43.1076,43.1984,43.0259,43.1621,218479.0
2022-11-17 10:10:00,47.54,47.66,47.53,47.66,142091.0,43.1621,43.271,43.153,43.271,142091.0
2022-11-17 10:15:00,47.66,47.82,47.65,47.81,95763.0,43.271,43.4163,43.2619,43.4072,95763.0
2022-11-17 10:20:00,47.82,47.91,47.81,47.81,220688.0,43.4163,43.498,43.4072,43.4072,220688.0
2022-11-17 10:25:00,47.82,47.93,47.8,47.92,109614.0,43.4163,43.5162,43.3981,43.5071,109614.0
2022-11-17 10:30:00,47.91,47.93,47.86,47.86,99599.0,43.498,43.5162,43.4526,43.4526,99599.0
2022-11-17 10:35:00,47.87,47.89,47.74,47.8,73465.0,43.4617,43.4798,43.3437,43.3981,73465.0
2022-11-17 10:40:00,47.8,47.87,47.77,47.84,78214.0,43.3981,43.4617,43.3709,43.4344,78214.0
2022-11-17 10:45:00,47.84,47.86,47.78,47.8,130943.0,43.4344,43.4526,43.38,43.3981,130943.0
2022-11-17 10:50:00,47.8,47.86,47.78,47.84,59638.0,43.3981,43.4526,43.38,43.4344,59638.0
2022-11-17 10:55:00,47.84,47.87,47.82,47.85,36938.0,43.4344,43.4617,43.4163,43.4435,36938.0
2022-11-17 11:00:00,47.84,47.87,47.81,47.82,41079.0,43.4344,43.4617,43.4072,43.4163,41079.0
2022-11-17 11:05:00,47.82,47.88,47.78,47.79,51875.0,43.4163,43.4708,43.38,43.389,51875.0
2022-11-17 11:10:00,47.79,47.82,47.76,47.8,77450.0,43.389,43.4163,43.3618,43.3981,77450.0
2022-11-17 11:15:00,47.8,47.81,47.72,47.73,60311.0,43.3981,43.4072,43.3255,43.3346,60311.0
2022-11-17 11:20:00,47.73,47.85,47.73,47.84,68302.0,43.3346,43.4435,43.3346,43.4344,68302.0
2022-11-17 11:25:00,47.84,47.95,47.84,47.92,89595.0,43.4344,43.5343,43.4344,43.5071,89595.0
2022-11-17 11:30:00,47.93,47.96,47.89,47.93,110018.0,43.5162,43.5434,43.4798,43.5162,110018.0
2022-11-17 11:35:00,47.94,47.96,47.89,47.93,87226.0,43.5252,43.5434,43.4798,43.5162,87226.0
2022-11-17 11:40:00,47.93,47.94,47.86,47.91,88858.0,43.5162,43.5252,43.4526,43.498,88858.0
2022-11-17 11:45:00,47.91,47.94,47.86,47.87,48482.0,43.498,43.5252,43.4526,43.4617,48482.0
2022-11-17 11:50:00,47.87,47.88,47.8,47.84,64398.0,43.4617,43.4708,43.3981,43.4344,64398.0
2022-11-17 11:55:00,47.84,48.07,47.83,48.03,158376.0,43.4344,43.6433,43.4254,43.6069,158376.0
2022-11-17 12:00:00,48.04,48.06,47.99,48.03,86368.0,43.616,43.6342,43.5706,43.6069,86368.0
2022-11-17 12:05:00,48.04,48.05,47.96,48.0,56466.0,43.616,43.6251,43.5434,43.5797,56466.0
2022-11-17 12:10:00,48.0,48.04,47.97,47.98,73125.0,43.5797,43.616,43.5525,43.5615,73125.0
2022-11-17 12:15:00,47.98,47.98,47.94,47.97,47682.0,43.5615,43.5615,43.5252,43.5525,47682.0
2022-11-17 12:20:00,47.97,47.98,47.9,47.93,54809.0,43.5525,43.5615,43.4889,43.5162,54809.0
2022-11-17 12:25:00,47.93,47.97,47.91,47.91,80269.0,43.5162,43.5525,43.498,43.498,80269.0
2022-11-17 12:30:00,47.91,47.97,47.87,47.89,61910.0,43.498,43.5525,43.4617,43.4798,61910.0
2022-11-17 12:35:00,47.89,47.99,47.88,47.99,44002.0,43.4798,43.5706,43.4708,43.5706,44002.0
2022-11-17 12:40:00,48.0,48.05,47.99,48.05,39554.0,43.5797,43.6251,43.5706,43.6251,39554.0
2022-11-17 12:45:00,48.04,48.05,48.0,48.02,41815.0,43.616,43.6251,43.5797,43.5979,41815.0
2022-11-17 12:50:00,48.03,48.14,48.02,48.1,73738.0,43.6069,43.7068,43.5979,43.6705,73738.0
2022-11-17 12:55:00,48.11,48.14,48.1,48.11,47384.0,43.6796,43.7068,43.6705,43.6796,47384.0
2022-11-17 13:00:00,48.1,48.14,48.09,48.14,41206.0,43.6705,43.7068,43.6614,43.7068,41206.0
2022-11-17 13:05:00,48.14,48.15,48.11,48.12,57862.0,43.7068,43.7159,43.6796,43.6887,57862.0
2022-11-17 13:10:00,48.12,48.2,48.11,48.15,56587.0,43.6887,43.7613,43.6796,43.7159,56587.0
2022-11-17 13:15:00,48.15,48.16,48.11,48.14,46612.0,43.7159,43.725,43.6796,43.7068,46612.0
2022-11-17 13:20:00,48.13,48.15,48.07,48.08,43795.0,43.6977,43.7159,43.6433,43.6523,43795.0
2022-11-17 13:25:00,48.08,48.1,48.07,48.09,35967.0,43.6523,43.6705,43.6433,43.6614,35967.0
2022-11-17 13:30:00,48.09,48.09,48.04,48.07,49591.0,43.6614,43.6614,43.616,43.6433,49591.0
2022-11-17 13:35:00,48.07,48.14,48.06,48.14,39036.0,43.6433,43.7068,43.6342,43.7068,39036.0
2022-11-17 13:40:00,48.14,48.16,48.12,48.14,47677.0,43.7068,43.725,43.6887,43.7068,47677.0
2022-11-17 13:45:00,48.13,48.13,48.09,48.09,38686.0,43.6977,43.6977,43.6614,43.6614,38686.0
2022-11-17 13:50:00,48.09,48.12,48.07,48.08,44415.0,43.6614,43.6887,43.6433,43.6523,44415.0
2022-11-17 13:55:00,48.08,48.11,48.05,48.08,35368.0,43.6523,43.6796,43.6251,43.6523,35368.0
2022-11-17 14:00:00,48.09,48.13,48.08,48.1,58277.0,43.6614,43.6977,43.6523,43.6705,58277.0
2022-11-17 14:05:00,48.1,48.12,48.06,48.06,48521.0,43.6705,43.6887,43.6342,43.6342,48521.0
2022-11-17 14:10:00,48.05,48.07,48.03,48.06,37212.0,43.6251,43.6433,43.6069,43.6342,37212.0
2022-11-17 14:15:00,48.05,48.06,48.01,48.02,84103.0,43.6251,43.6342,43.5888,43.5979,84103.0
2022-11-17 14:20:00,48.03,48.05,48.0,48.05,51276.0,43.6069,43.6251,43.5797,43.6251,51276.0
2022-11-17 14:25:00,48.04,48.1,48.03,48.07,76530.0,43.616,43.6705,43.6069,43.6433,76530.0
2022-11-17 14:30:00,48.07,48.08,48.04,48.06,53341.0,43.6433,43.6523,43.616,43.6342,53341.0
2022-11-17 14:35:00,48.07,48.09,48.04,48.09,38152.0,43.6433,43.6614,43.616,43.6614,38152.0
2022-11-17 14:40:00,48.09,48.13,48.03,48.05,73433.0,43.6614,43.6977,43.6069,43.6251,73433.0
2022-11-17 14:45:00,48.05,48.09,48.01,48.07,83501.0,43.6251,43.6614,43.5888,43.6433,83501.0
2022-11-17 14:50:00,48.08,48.08,48.0,48.05,88376.0,43.6523,43.6523,43.5797,43.6251,88376.0
2022-11-17 14:55:00,48.05,48.07,48.02,48.04,56662.0,43.6251,43.6433,43.5979,43.616,56662.0
2022-11-17 15:00:00,48.04,48.09,48.02,48.06,73103.0,43.616,43.6614,43.5979,43.6342,73103.0
2022-11-17 15:05:00,48.06,48.1,48.04,48.05,78296.0,43.6342,43.6705,43.616,43.6251,78296.0
2022-11-17 15:10:00,48.06,48.06,48.0,48.0,72154.0,43.6342,43.6342,43.5797,43.5797,72154.0
2022-11-17 15:15:00,48.01,48.02,47.92,47.93,79747.0,43.5888,43.5979,43.5071,43.5162,79747.0
2022-11-17 15:20:00,47.93,47.96,47.9,47.93,72497.0,43.5162,43.5434,43.4889,43.5162,72497.0
2022-11-17 15:25:00,47.92,47.93,47.87,47.9,70596.0,43.5071,43.5162,43.4617,43.4889,70596.0
2022-11-17 15:30:00,47.9,47.99,47.89,47.98,89295.0,43.4889,43.5706,43.4798,43.5615,89295.0
2022-11-17 15:35:00,47.98,47.98,47.92,47.97,79275.0,43.5615,43.5615,43.5071,43.5525,79275.0
2022-11-17 15:40:00,47.96,48.03,47.96,48.02,128385.0,43.5434,43.6069,43.5434,43.5979,128385.0
2022-11-17 15:45:00,48.03,48.19,48.02,48.19,267952.0,43.6069,43.7522,43.5979,43.7522,267952.0
2022-11-17 15:50:00,48.18,48.23,48.13,48.16,264645.0,43.7431,43.7885,43.6977,43.725,264645.0
2022-11-17 15:55:00,48.16,48.26,48.13,48.24,685321.0,43.725,43.8158,43.6977,43.7976,685321.0
2022-11-18 09:30:00,48.73,49.07,48.66,48.86,546799.0,44.2425,44.5512,44.1789,44.3605,546799.0
2022-11-18 09:35:00,48.87,49.01,48.75,48.79,250782.0,44.3696,44.4967,44.2606,44.297,250782.0
2022-11-18 09:40:00,48.8,48.87,48.67,48.72,162288.0,44.306,44.3696,44.188,44.2334,162288.0
2022-11-18 09:45:00,48.73,48.77,48.62,48.63,93773.0,44.2425,44.2788,44.1426,44.1517,93773.0
2022-11-18 09:50:00,48.62,48.8,48.62,48.72,143462.0,44.1426,44.306,44.1426,44.2334,143462.0
2022-11-18 09:55:00,48.72,48.72,48.62,48.65,152382.0,44.2334,44.2334,44.1426,44.1698,152382.0
2022-11-18 10:00:00,48.65,48.72,48.53,48.65,167615.0,44.1698,44.2334,44.0609,44.1698,167615.0
2022-11-18 10:05:00,48.66,48.66,48.51,48.59,77609.0,44.1789,44.1789,44.0427,44.1154,77609.0
2022-11-18 10:10:00,48.59,48.69,48.57,48.66,62715.0,44.1154,44.2062,44.0972,44.1789,62715.0
2022-11-18 10:15:00,48.65,48.69,48.58,48.59,94348.0,44.1698,44.2062,44.1063,44.1154,94348.0
2022-11-18 10:20:00,48.59,48.68,48.59,48.67,44940.0,44.1154,44.1971,44.1154,44.188,44940.0
2022-11-18 10:25:00,48.66,48.79,48.61,48.78,72542.0,44.1789,44.297,44.1335,44.2879,72542.0
2022-11-18 10:30:00,48.78,48.78,48.71,48.76,100201.0,44.2879,44.2879,44.2243,44.2697,100201.0
2022-11-18 10:35:00,48.77,48.84,48.73,48.77,73733.0,44.2788,44.3424,44.2425,44.2788,73733.0
2022-11-18 10:40:00,48.77,48.8,48.7,48.71,91940.0,44.2788,44.306,44.2152,44.2243,91940.0
2022-11-18 10:45:00,48.71,48.74,48.66,48.69,54507.0,44.2243,44.2516,44.1789,44.2062,54507.0
2022-11-18 10:50:00,48.68,48.69,48.57,48.64,78583.0,44.1971,44.2062,44.0972,44.1608,78583.0
2022-11-18 10:55:00,48.64,48.65,48.5,48.56,87677.0,44.1608,44.1698,44.0337,44.0881,87677.0
2022-11-18 11:00:00,48.55,48.6,48.48,48.48,109636.0,44.0791,44.1245,44.0155,44.0155,109636.0
2022-11-18 11:05:00,48.48,48.54,48.48,48.51,55955.0,44.0155,44.07,44.0155,44.0427,55955.0
2022-11-18 11:10:00,48.5,48.54,48.48,48.52,72203.0,44.0337,44.07,44.0155,44.0518,72203.0
2022-11-18 11:15:00,48.52,48.6,48.47,48.58,88682.0,44.0518,44.1245,44.0064,44.1063,88682.0
2022-11-18 11:20:00,48.59,48.61,48.52,48.55,97389.0,44.1154,44.1335,44.0518,44.0791,97389.0
2022-11-18 11:25:00,48.55,48.58,48.49,48.52,63276.0,44.0791,44.1063,44.0246,44.0518,63276.0
2022-11-18 11:30:00,48.52,48.56,48.47,48.5,87199.0,44.0518,44.0881,44.0064,44.0337,87199.0
2022-11-18 11:35:00,48.49,48.54,48.43,48.45,47165.0,44.0246,44.07,43.9701,43.9883,47165.0
2022-11-18 11:40:00,48.45,48.48,48.41,48.46,72299.0,43.9883,44.0155,43.952,43.9973,72299.0
2022-11-18 11:45:00,48.46,48.48,48.34,48.36,113975.0,43.9973,44.0155,43.8884,43.9066,113975.0
2022-11-18 11:50:00,48.36,48.4,48.32,48.38,78356.0,43.9066,43.9429,43.8702,43.9247,78356.0
2022-11-18 11:55:00,48.38,48.43,48.35,48.42,51741.0,43.9247,43.9701,43.8975,43.961,51741.0
2022-11-18 12:00:00,48.42,48.44,48.36,48.38,68246.0,43.961,43.9792,43.9066,43.9247,68246.0
2022-11-18 12:05:00,48.37,48.4,48.3,48.34,102360.0,43.9156,43.9429,43.8521,43.8884,102360.0
2022-11-18 12:10:00,48.33,48.36,48.28,48.29,76737.0,43.8793,43.9066,43.8339,43.843,76737.0
2022-11-18 12:15:00,48.28,48.28,48.15,48.19,113998.0,43.8339,43.8339,43.7159,43.7522,113998.0
2022-11-18 12:20:00,48.19,48.24,48.17,48.24,75315.0,43.7522,43.7976,43.7341,43.7976,75315.0
2022-11-18 12:25:00,48.23,48.33,48.23,48.33,61230.0,43.7885,43.8793,43.7885,43.8793,61230.0
2022-11-18 12:30:00,48.32,48.35,48.29,48.33,42586.0,43.8702,43.8975,43.843,43.8793,42586.0
2022-11-18 12:35:00,48.32,48.4,48.31,48.37,52861.0,43.8702,43.9429,43.8612,43.9156,52861.0
2022-11-18 12:40:00,48.36,48.37,48.29,48.29,52268.0,43.9066,43.9156,43.843,43.843,52268.0
2022-11-18 12:45:00,48.29,48.35,48.27,48.32,67334.0,43.843,43.8975,43.8248,43.8702,67334.0
2022-11-18 12:50:00,48.33,48.34,48.22,48.27,34280.0,43.8793,43.8884,43.7794,43.8248,34280.0
2022-11-18 12:55:00,48.27,48.34,48.26,48.32,41878.0,43.8248,43.8884,43.8158,43.8702,41878.0
2022-11-18 13:00:00,48.33,48.36,48.3,48.3,34226.0,43.8793,43.9066,43.8521,43.8521,34226.0
2022-11-18 13:05:00,48.3,48.38,48.3,48.37,54398.0,43.8521,43.9247,43.8521,43.9156,54398.0
2022-11-18 13:10:00,48.37,48.43,48.35,48.41,42496.0,43.9156,43.9701,43.8975,43.952,42496.0
2022-11-18 13:15:00,48.39,48.42,48.33,48.39,53827.0,43.9338,43.961,43.8793,43.9338,53827.0
2022-11-18 13:20:00,48.39,48.41,48.31,48.37,82434.0,43.9338,43.952,43.8612,43.9156,82434.0
2022-11-18 13:25:00,48.36,48.42,48.33,48.42,43117.0,43.9066,43.961,43.8793,43.961,43117.0
2022-11-18 13:30:00,48.41,48.49,48.41,48.48,48971.0,43.952,44.0246,43.952,44.0155,48971.0
2022-11-18 13:35:00,48.48,48.49,48.41,48.45,33527.0,44.0155,44.0246,43.952,43.9883,33527.0
2022-11-18 13:40:00,48.45,48.46,48.35,48.35,54306.0,43.9883,43.9973,43.8975,43.8975,54306.0
2022-11-18 13:45:00,48.36,48.38,48.34,48.37,38253.0,43.9066,43.9247,43.8884,43.9156,38253.0
2022-11-18 13:50:00,48.36,48.38,48.33,48.36,46744.0,43.9066,43.9247,43.8793,43.9066,46744.0
2022-11-18 13:55:00,48.36,48.44,48.35,48.43,77182.0,43.9066,43.9792,43.8975,43.9701,77182.0
2022-11-18 14:00:00,48.44,48.53,48.44,48.51,75462.0,43.9792,44.0609,43.9792,44.0427,75462.0
2022-11-18 14:05:00,48.5,48.52,48.48,48.5,53301.0,44.0337,44.0518,44.0155,44.0337,53301.0
2022-11-18 14:10:00,48.5,48.54,48.45,48.54,76516.0,44.0337,44.07,43.9883,44.07,76516.0
2022-11-18 14:15:00,48.54,48.59,48.53,48.55,82415.0,44.07,44.1154,44.0609,44.0791,82415.0
2022-11-18 14:20:00,48.56,48.63,48.56,48.61,87856.0,44.0881,44.1517,44.0881,44.1335,87856.0
2022-11-18 14:25:00,48.61,48.66,48.58,48.63,100282.0,44.1335,44.1789,44.1063,44.1517,100282.0
2022-11-18 14:30:00,48.63,48.71,48.61,48.69,122134.0,44.1517,44.2243,44.1335,44.2062,122134.0
2022-11-18 14:35:00,48.68,48.7,48.64,48.69,71348.0,44.1971,44.2152,44.1608,44.2062,71348.0
2022-11-18 14:40:00,48.7,48.72,48.67,48.68,68900.0,44.2152,44.2334,44.188,44.1971,68900.0
2022-11-18 14:45:00,48.68,48.7,48.65,48.69,93795.0,44.1971,44.2152,44.1698,44.2062,93795.0
2022-11-18 14:50:00,48.69,48.7,48.66,48.69,90662.0,44.2062,44.2152,44.1789,44.2062,90662.0
2022-11-18 14:55:00,48.69,48.73,48.66,48.71,92012.0,44.2062,44.2425,44.1789,44.2243,92012.0
2022-11-18 15:00:00,48.71,48.76,48.68,48.73,115502.0,44.2243,44.2697,44.1971,44.2425,115502.0
2022-11-18 15:05:00,48.74,48.81,48.73,48.8,104072.0,44.2516,44.3151,44.2425,44.306,104072.0
2022-11-18 15:10:00,48.81,48.82,48.73,48.74,84618.0,44.3151,44.3242,44.2425,44.2516,84618.0
2022-11-18 15:15:00,48.73,48.74,48.65,48.71,143974.0,44.2425,44.2516,44.1698,44.2243,143974.0
2022-11-18 15:20:00,48.7,48.72,48.66,48.71,85470.0,44.2152,44.2334,44.1789,44.2243,85470.0
2022-11-18 15:25:00,48.71,48.8,48.69,48.79,136020.0,44.2243,44.306,44.2062,44.297,136020.0
2022-11-18 15:30:00,48.79,48.81,48.71,48.75,125654.0,44.297,44.3151,44.2243,44.2606,125654.0
2022-11-18 15:35:00,48.75,48.82,48.72,48.82,161872.0,44.2606,44.3242,44.2334,44.3242,161872.0
2022-11-18 15:40:00,48.82,48.83,48.78,48.8,96080.0,44.3242,44.3333,44.2879,44.306,96080.0
2022-11-18 15:45:00,48.79,48.81,48.74,48.79,172439.0,44.297,44.3151,44.2516,44.297,172439.0
2022-11-18 15:50:00,48.79,48.82,48.59,48.59,250784.0,44.297,44.3242,44.1154,44.1154,250784.0
2022-11-18 15:55:00,48.6,48.7,48.56,48.69,745459.0,44.1245,44.2152,44.0881,44.2062,745459.0
2022-11-21 09:30:00,48.66,48.83,48.62,48.78,312090.0,44.1789,44.3333,44.1426,44.2879,312090.0
2022-11-21 09:35:00,48.79,48.79,48.62,48.66,156734.0,44.297,44.297,44.1426,44.1789,156734.0
2022-11-21 09:40:00,48.65,48.7,48.52,48.56,205949.0,44.1698,44.2152,44.0518,44.0881,205949.0
2022-11-21 09:45:00,48.56,48.58,48.48,48.54,134394.0,44.0881,44.1063,44.0155,44.07,134394.0
2022-11-21 09:50:00,48.55,48.62,48.54,48.6,257825.0,44.0791,44.1426,44.07,44.1245,257825.0
2022-11-21 09:55:00,48.61,48.75,48.6,48.73,89376.0,44.1335,44.2606,44.1245,44.2425,89376.0
2022-11-21 10:00:00,48.73,48.76,48.61,48.62,91407.0,44.2425,44.2697,44.1335,44.1426,91407.0
2022-11-21 10:05:00,48.62,48.65,48.56,48.57,84798.0,44.1426,44.1698,44.0881,44.0972,84798.0
2022-11-21 10:10:00,48.57,48.61,48.43,48.44,104001.0,44.0972,44.1335,43.9701,43.9792,104001.0
2022-11-21 10:15:00,48.45,48.46,48.38,48.44,82280.0,43.9883,43.9973,43.9247,43.9792,82280.0
2022-11-21 10:20:00,48.44,48.47,48.35,48.45,96753.0,43.9792,44.0064,43.8975,43.9883,96753.0
2022-11-21 10:25:00,48.46,48.48,48.38,48.41,71475.0,43.9973,44.0155,43.9247,43.952,71475.0
2022-11-21 10:30:00,48.4,48.47,48.38,48.41,93476.0,43.9429,44.0064,43.9247,43.952,93476.0
2022-11-21 10:35:00,48.41,48.45,48.35,48.36,54645.0,43.952,43.9883,43.8975,43.9066,54645.0
2022-11-21 10:40:00,48.36,48.38,48.29,48.32,94473.0,43.9066,43.9247,43.843,43.8702,94473.0
2022-11-21 10:45:00,48.32,48.33,48.28,48.29,78335.0,43.8702,43.8793,43.8339,43.843,78335.0
2022-11-21 10:50:00,48.29,48.36,48.27,48.35,101574.0,43.843,43.9066,43.8248,43.8975,101574.0
2022-11-21 10:55:00,48.35,48.4,48.3,48.39,66790.0,43.8975,43.9429,43.8521,43.9338,66790.0
2022-11-21 11:00:00,48.39,48.48,48.37,48.44,74417.0,43.9338,44.0155,43.9156,43.9792,74417.0
2022-11-21 11:05:00,48.44,48.48,48.43,48.44,47414.0,43.9792,44.0155,43.9701,43.9792,47414.0
2022-11-21 11:10:00,48.44,48.51,48.41,48.48,82509.0,43.9792,44.0427,43.952,44.0155,82509.0
2022-11-21 11:15:00,48.47,48.52,48.47,48.49,43600.0,44.0064,44.0518,44.0064,44.0246,43600.0
2022-11-21 11:20:00,48.5,48.55,48.49,48.54,35994.0,44.0337,44.0791,44.0246,44.07,35994.0
2022-11-21 11:25:00,48.53,48.57,48.47,48.48,70556.0,44.0609,44.0972,44.0064,44.0155,70556.0
2022-11-21 11:30:00,48.48,48.51,48.44,48.48,53038.0,44.0155,44.0427,43.9792,44.0155,53038.0
2022-11-21 11:35:00,48.48,48.62,48.46,48.55,175923.0,44.0155,44.1426,43.9973,44.0791,175923.0
2022-11-21 11:40:00,48.55,48.59,48.54,48.57,41542.0,44.0791,44.1154,44.07,44.0972,41542.0
2022-11-21 11:45:00,48.57,48.63,48.56,48.63,83200.0,44.0972,44.1517,44.0881,44.1517,83200.0
2022-11-21 11:50:00,48.63,48.66,48.61,48.61,86419.0,44.1517,44.1789,44.1335,44.1335,86419.0
2022-11-21 11:55:00,48.61,48.62,48.48,48.55,129428.0,44.1335,44.1426,44.0155,44.0791,129428.0
2022-11-21 12:00:00,48.55,48.68,48.54,48.65,109954.0,44.0791,44.1971,44.07,44.1698,109954.0
2022-11-21 12:05:00,48.64,48.73,48.64,48.73,61718.0,44.1608,44.2425,44.1608,44.2425,61718.0
2022-11-21 12:10:00,48.72,48.76,48.7,48.73,72198.0,44.2334,44.2697,44.2152,44.2425,72198.0
2022-11-21 12:15:00,48.72,48.75,48.7,48.73,68570.0,44.2334,44.2606,44.2152,44.2425,68570.0
2022-11-21 12:20:00,48.73,48.76,48.72,48.75,69211.0,44.2425,44.2697,44.2334,44.2606,69211.0
2022-11-21 12:25:00,48.75,48.8,48.75,48.8,76579.0,44.2606,44.306,44.2606,44.306,76579.0
2022-11-21 12:30:00,48.8,48.9,48.8,48.9,71500.0,44.306,44.3968,44.306,44.3968,71500.0
2022-11-21 12:35:00,48.9,48.96,48.89,48.9,72046.0,44.3968,44.4513,44.3877,44.3968,72046.0
2022-11-21 12:40:00,48.9,48.94,48.89,48.9,43404.0,44.3968,44.4331,44.3877,44.3968,43404.0
2022-11-21 12:45:00,48.91,48.96,48.9,48.93,65892.0,44.4059,44.4513,44.3968,44.4241,65892.0
2022-11-21 12:50:00,48.93,48.94,48.86,48.92,72447.0,44.4241,44.4331,44.3605,44.415,72447.0
2022-11-21 12:55:00,48.92,48.93,48.87,48.91,58280.0,44.415,44.4241,44.3696,44.4059,58280.0
2022-11-21 13:00:00,48.91,48.95,48.9,48.92,71978.0,44.4059,44.4422,44.3968,44.415,71978.0
2022-11-21 13:05:00,48.92,49.0,48.92,48.97,93216.0,44.415,44.4876,44.415,44.4604,93216.0
2022-11-21 13:10:00,48.97,49.02,48.96,48.99,125223.0,44.4604,44.5058,44.4513,44.4785,125223.0
2022-11-21 13:15:00,48.99,49.03,48.97,49.03,66433.0,44.4785,44.5149,44.4604,44.5149,66433.0
2022-11-21 13:20:00,49.03,49.04,48.95,48.96,80656.0,44.5149,44.5239,44.4422,44.4513,80656.0
2022-11-21 13:25:00,48.96,48.98,48.92,48.97,91873.0,44.4513,44.4695,44.415,44.4604,91873.0
2022-11-21 13:30:00,48.97,48.97,48.93,48.96,50391.0,44.4604,44.4604,44.4241,44.4513,50391.0
2022-11-21 13:35:00,48.95,48.98,48.93,48.96,70037.0,44.4422,44.4695,44.4241,44.4513,70037.0
2022-11-21 13:40:00,48.96,48.96,48.87,48.89,75200.0,44.4513,44.4513,44.3696,44.3877,75200.0
2022-11-21 13:45:00,48.88,48.9,48.83,48.86,80839.0,44.3787,44.3968,44.3333,44.3605,80839.0
2022-11-21 13:50:00,48.85,48.86,48.79,48.79,46121.0,44.3514,44.3605,44.297,44.297,46121.0
2022-11-21 13:55:00,48.79,48.81,48.74,48.77,68793.0,44.297,44.3151,44.2516,44.2788,68793.0
2022-11-21 14:00:00,48.77,48.82,48.76,48.81,40178.0,44.2788,44.3242,44.2697,44.3151,40178.0
2022-11-21 14:05:00,48.81,48.84,48.8,48.83,63348.0,44.3151,44.3424,44.306,44.3333,63348.0
2022-11-21 14:10:00,48.83,48.83,48.77,48.82,110095.0,44.3333,44.3333,44.2788,44.3242,110095.0
2022-11-21 14:15:00,48.81,48.88,48.8,48.88,61017.0,44.3151,44.3787,44.306,44.3787,61017.0
2022-11-21 14:20:00,48.88,48.88,48.79,48.82,48269.0,44.3787,44.3787,44.297,44.3242,48269.0
2022-11-21 14:25:00,48.82,48.88,48.81,48.84,53575.0,44.3242,44.3787,44.3151,44.3424,53575.0
2022-11-21 14:30:00,48.83,48.87,48.83,48.85,30172.0,44.3333,44.3696,44.3333,44.3514,30172.0
2022-11-21 14:35:00,48.86,48.86,48.79,48.83,80933.0,44.3605,44.3605,44.297,44.3333,80933.0
2022-11-21 14:40:00,48.83,48.84,48.77,48.77,49572.0,44.3333,44.3424,44.2788,44.2788,49572.0
2022-11-21 14:45:00,48.77,48.77,48.72,48.75,37976.0,44.2788,44.2788,44.2334,44.2606,37976.0
2022-11-21 14:50:00,48.76,48.79,48.74,48.77,43661.0,44.2697,44.297,44.2516,44.2788,43661.0
2022-11-21 14:55:00,48.77,48.78,48.72,48.74,67297.0,44.2788,44.2879,44.2334,44.2516,67297.0
2022-11-21 15:00:00,48.75,48.79,48.73,48.79,47219.0,44.2606,44.297,44.2425,44.297,47219.0
2022-11-21 15:05:00,48.79,48.79,48.73,48.77,43841.0,44.297,44.297,44.2425,44.2788,43841.0
2022-11-21 15:10:00,48.76,48.77,48.74,48.77,41749.0,44.2697,44.2788,44.2516,44.2788,41749.0
2022-11-21 15:15:00,48.77,48.79,48.74,48.76,64437.0,44.2788,44.297,44.2516,44.2697,64437.0
2022-11-21 15:20:00,48.76,48.76,48.67,48.69,68088.0,44.2697,44.2697,44.188,44.2062,68088.0
2022-11-21 15:25:00,48.69,48.69,48.64,48.67,61124.0,44.2062,44.2062,44.1608,44.188,61124.0
2022-11-21 15:30:00,48.67,48.71,48.67,48.67,62251.0,44.188,44.2243,44.188,44.188,62251.0
2022-11-21 15:35:00,48.68,48.74,48.67,48.71,77799.0,44.1971,44.2516,44.188,44.2243,77799.0
2022-11-21 15:40:00,48.71,48.75,48.7,48.75,82914.0,44.2243,44.2606,44.2152,44.2606,82914.0
2022-11-21 15:45:00,48.75,48.85,48.74,48.84,159760.0,44.2606,44.3514,44.2516,44.3424,159760.0
2022-11-21 15:50:00,48.85,48.92,48.84,48.89,236642.0,44.3514,44.415,44.3424,44.3877,236642.0
2022-11-21 15:55:00,48.89,48.92,48.84,48.87,598436.0,44.3877,44.415,44.3424,44.3696,598436.0
2022-11-22 09:30:00,49.14,49.37,49.13,49.25,290742.0,44.6147,44.8235,44.6056,44.7146,290742.0
2022-11-22 09:35:00,49.26,49.44,49.25,49.29,213886.0,44.7237,44.8871,44.7146,44.7509,213886.0
2022-11-22 09:40:00,49.3,49.31,49.16,49.26,167330.0,44.76,44.7691,44.6329,44.7237,167330.0
2022-11-22 09:45:00,49.27,49.32,49.2,49.23,128915.0,44.7328,44.7781,44.6692,44.6964,128915.0
2022-11-22 09:50:00,49.23,49.36,49.18,49.31,101908.0,44.6964,44.8145,44.651,44.7691,101908.0
2022-11-22 09:55:00,49.32,49.42,49.28,49.39,145830.0,44.7781,44.8689,44.7418,44.8417,145830.0
2022-11-22 10:00:00,49.4,49.46,49.36,49.43,121908.0,44.8508,44.9053,44.8145,44.878,121908.0
2022-11-22 10:05:00,49.43,49.51,49.43,49.44,173214.0,44.878,44.9507,44.878,44.8871,173214.0
2022-11-22 10:10:00,49.45,49.57,49.44,49.57,123907.0,44.8962,45.0051,44.8871,45.0051,123907.0
2022-11-22 10:15:00,49.57,49.61,49.53,49.57,127140.0,45.0051,45.0414,44.9688,45.0051,127140.0
2022-11-22 10:20:00,49.57,49.62,49.56,49.59,130900.0,45.0051,45.0505,44.996,45.0233,130900.0
2022-11-22 10:25:00,49.58,49.65,49.55,49.62,135019.0,45.0142,45.0778,44.987,45.0505,135019.0
2022-11-22 10:30:00,49.62,49.67,49.6,49.65,101956.0,45.0505,45.0959,45.0324,45.0778,101956.0
2022-11-22 10:35:00,49.65,49.68,49.63,49.63,88502.0,45.0778,45.105,45.0596,45.0596,88502.0
2022-11-22 10:40:00,49.63,49.65,49.61,49.63,73880.0,45.0596,45.0778,45.0414,45.0596,73880.0
2022-11-22 10:45:00,49.62,49.64,49.56,49.62,109012.0,45.0505,45.0687,44.996,45.0505,109012.0
2022-11-22 10:50:00,49.62,49.66,49.59,49.62,96376.0,45.0505,45.0868,45.0233,45.0505,96376.0
2022-11-22 10:55:00,49.62,49.62,49.52,49.53,155219.0,45.0505,45.0505,44.9597,44.9688,155219.0
2022-11-22 11:00:00,49.53,49.54,49.42,49.45,102978.0,44.9688,44.9779,44.8689,44.8962,102978.0
2022-11-22 11:05:00,49.45,49.45,49.39,49.44,93450.0,44.8962,44.8962,44.8417,44.8871,93450.0
2022-11-22 11:10:00,49.44,49.48,49.4,49.41,80186.0,44.8871,44.9234,44.8508,44.8599,80186.0
2022-11-22 11:15:00,49.41,49.41,49.31,49.38,116809.0,44.8599,44.8599,44.7691,44.8326,116809.0
2022-11-22 11:20:00,49.37,49.4,49.31,49.32,101730.0,44.8235,44.8508,44.7691,44.7781,101730.0
2022-11-22 11:25:00,49.33,49.36,49.3,49.32,90902.0,44.7872,44.8145,44.76,44.7781,90902.0
2022-11-22 11:30:00,49.31,49.38,49.28,49.3,120801.0,44.7691,44.8326,44.7418,44.76,120801.0
2022-11-22 11:35:00,49.29,49.33,49.26,49.32,103390.0,44.7509,44.7872,44.7237,44.7781,103390.0
2022-11-22 11:40:00,49.33,49.36,49.31,49.33,64151.0,44.7872,44.8145,44.7691,44.7872,64151.0
2022-11-22 11:45:00,49.33,49.35,49.31,49.33,39030.0,44.7872,44.8054,44.7691,44.7872,39030.0
2022-11-22 11:50:00,49.33,49.35,49.29,49.35,79634.0,44.7872,44.8054,44.7509,44.8054,79634.0
2022-11-22 11:55:00,49.34,49.35,49.31,49.33,71497.0,44.7963,44.8054,44.7691,44.7872,71497.0
2022-11-22 12:00:00,49.33,49.35,49.3,49.33,89149.0,44.7872,44.8054,44.76,44.7872,89149.0
2022-11-22 12:05:00,49.33,49.34,49.21,49.25,146333.0,44.7872,44.7963,44.6783,44.7146,146333.0
2022-11-22 12:10:00,49.25,49.29,49.24,49.25,83621.0,44.7146,44.7509,44.7055,44.7146,83621.0
2022-11-22 12:15:00,49.26,49.27,49.22,49.25,66736.0,44.7237,44.7328,44.6874,44.7146,66736.0
2022-11-22 12:20:00,49.24,49.29,49.24,49.29,107247.0,44.7055,44.7509,44.7055,44.7509,107247.0
2022-11-22 12:25:00,49.28,49.34,49.27,49.34,72249.0,44.7418,44.7963,44.7328,44.7963,72249.0
2022-11-22 12:30:00,49.33,49.34,49.31,49.34,46978.0,44.7872,44.7963,44.7691,44.7963,46978.0
2022-11-22 12:35:00,49.33,49.35,49.31,49.33,54876.0,44.7872,44.8054,44.7691,44.7872,54876.0
2022-11-22 12:40:00,49.33,49.35,49.29,49.35,37820.0,44.7872,44.8054,44.7509,44.8054,37820.0
2022-11-22 12:45:00,49.36,49.36,49.29,49.32,48137.0,44.8145,44.8145,44.7509,44.7781,48137.0
2022-11-22 12:50:00,49.33,49.33,49.29,49.29,39545.0,44.7872,44.7872,44.7509,44.7509,39545.0
2022-11-22 12:55:00,49.29,49.3,49.27,49.27,38609.0,44.7509,44.76,44.7328,44.7328,38609.0
2022-11-22 13:00:00,49.28,49.3,49.24,49.27,76088.0,44.7418,44.76,44.7055,44.7328,76088.0
2022-11-22 13:05:00,49.27,49.34,49.25,49.34,69325.0,44.7328,44.7963,44.7146,44.7963,69325.0
2022-11-22 13:10:00,49.34,49.36,49.31,49.32,97287.0,44.7963,44.8145,44.7691,44.7781,97287.0
2022-11-22 13:15:00,49.32,49.34,49.3,49.33,35869.0,44.7781,44.7963,44.76,44.7872,35869.0
2022-11-22 13:20:00,49.34,49.34,49.28,49.33,57976.0,44.7963,44.7963,44.7418,44.7872,57976.0
2022-11-22 13:25:00,49.33,49.35,49.3,49.34,43507.0,44.7872,44.8054,44.76,44.7963,43507.0
2022-11-22 13:30:00,49.34,49.35,49.28,49.29,68615.0,44.7963,44.8054,44.7418,44.7509,68615.0
2022-11-22 13:35:00,49.28,49.29,49.24,49.26,81101.0,44.7418,44.7509,44.7055,44.7237,81101.0
2022-11-22 13:40:00,49.26,49.27,49.25,49.26,80617.0,44.7237,44.7328,44.7146,44.7237,80617.0
2022-11-22 13:45:00,49.26,49.27,49.22,49.23,77267.0,44.7237,44.7328,44.6874,44.6964,77267.0
2022-11-22 13:50:00,49.23,49.27,49.23,49.25,60893.0,44.6964,44.7328,44.6964,44.7146,60893.0
2022-11-22 13:55:00,49.25,49.25,49.17,49.18,92081.0,44.7146,44.7146,44.642,44.651,92081.0
2022-11-22 14:00:00,49.18,49.23,49.15,49.21,210053.0,44.651,44.6964,44.6238,44.6783,210053.0
2022-11-22 14:05:00,49.21,49.21,49.17,49.19,92543.0,44.6783,44.6783,44.642,44.6601,92543.0
2022-11-22 14:10:00,49.19,49.21,49.17,49.17,70007.0,44.6601,44.6783,44.642,44.642,70007.0
2022-11-22 14:15:00,49.17,49.2,49.13,49.19,189016.0,44.642,44.6692,44.6056,44.6601,189016.0
2022-11-22 14:20:00,49.19,49.2,49.18,49.2,82815.0,44.6601,44.6692,44.651,44.6692,82815.0
2022-11-22 14:25:00,49.2,49.24,49.19,49.2,95234.0,44.6692,44.7055,44.6601,44.6692,95234.0
2022-11-22 14:30:00,49.19,49.2,49.15,49.16,53918.0,44.6601,44.6692,44.6238,44.6329,53918.0
2022-11-22 14:35:00,49.16,49.22,49.16,49.21,84585.0,44.6329,44.6874,44.6329,44.6783,84585.0
2022-11-22 14:40:00,49.2,49.21,49.17,49.17,80861.0,44.6692,44.6783,44.642,44.642,80861.0
2022-11-22 14:45:00,49.18,49.21,49.17,49.18,66169.0,44.651,44.6783,44.642,44.651,66169.0
2022-11-22 14:50:00,49.18,49.19,49.14,49.16,75301.0,44.651,44.6601,44.6147,44.6329,75301.0
2022-11-22 14:55:00,49.16,49.17,49.13,49.14,79837.0,44.6329,44.642,44.6056,44.6147,79837.0
2022-11-22 15:00:00,49.14,49.23,49.13,49.22,132500.0,44.6147,44.6964,44.6056,44.6874,132500.0
2022-11-22 15:05:00,49.23,49.25,49.21,49.23,78862.0,44.6964,44.7146,44.6783,44.6964,78862.0
2022-11-22 15:10:00,49.23,49.24,49.2,49.21,61365.0,44.6964,44.7055,44.6692,44.6783,61365.0
2022-11-22 15:15:00,49.21,49.22,49.17,49.2,93089.0,44.6783,44.6874,44.642,44.6692,93089.0
2022-11-22 15:20:00,49.2,49.22,49.19,49.21,101147.0,44.6692,44.6874,44.6601,44.6783,101147.0
2022-11-22 15:25:00,49.2,49.26,49.19,49.26,191322.0,44.6692,44.7237,44.6601,44.7237,191322.0
2022-11-22 15:30:00,49.25,49.28,49.23,49.28,99481.0,44.7146,44.7418,44.6964,44.7418,99481.0
2022-11-22 15:35:00,49.28,49.28,49.21,49.21,126050.0,44.7418,44.7418,44.6783,44.6783,126050.0
2022-11-22 15:40:00,49.22,49.27,49.21,49.26,140035.0,44.6874,44.7328,44.6783,44.7237,140035.0
2022-11-22 15:45:00,49.26,49.29,49.25,49.28,171140.0,44.7237,44.7509,44.7146,44.7418,171140.0
2022-11-22 15:50:00,49.27,49.35,49.27,49.33,338319.0,44.7328,44.8054,44.7328,44.7872,338319.0
2022-11-22 15:55:00,49.33,49.38,49.31,49.32,694309.0,44.7872,44.8326,44.7691,44.7781,694309.0
2022-11-23 09:30:00,49.34,49.47,49.21,49.34,330820.0,44.7963,44.9143,44.6783,44.7963,330820.0
2022-11-23 09:35:00,49.35,49.37,49.21,49.22,76118.0,44.8054,44.8235,44.6783,44.6874,76118.0
2022-11-23 09:40:00,49.23,49.33,49.21,49.3,116801.0,44.6964,44.7872,44.6783,44.76,116801.0
2022-11-23 09:45:00,49.31,49.43,49.31,49.32,154208.0,44.7691,44.878,44.7691,44.7781,154208.0
2022-11-23 09:50:00,49.32,49.43,49.31,49.38,83549.0,44.7781,44.878,44.7691,44.8326,83549.0
2022-11-23 09:55:00,49.37,49.37,49.29,49.29,96358.0,44.8235,44.8235,44.7509,44.7509,96358.0
2022-11-23 10:00:00,49.29,49.3,49.2,49.22,97234.0,44.7509,44.76,44.6692,44.6874,97234.0
2022-11-23 10:05:00,49.22,49.3,49.16,49.18,134569.0,44.6874,44.76,44.6329,44.651,134569.0
2022-11-23 10:10:00,49.18,49.25,49.16,49.22,100988.0,44.651,44.7146,44.6329,44.6874,100988.0
2022-11-23 10:15:00,49.23,49.26,49.19,49.25,99436.0,44.6964,44.7237,44.6601,44.7146,99436.0
2022-11-23 10:20:00,49.24,49.25,49.19,49.24,59763.0,44.7055,44.7146,44.6601,44.7055,59763.0
2022-11-23 10:25:00,49.24,49.29,49.22,49.27,86557.0,44.7055,44.7509,44.6874,44.7328,86557.0
2022-11-23 10:30:00,49.27,49.36,49.26,49.34,70135.0,44.7328,44.8145,44.7237,44.7963,70135.0
2022-11-23 10:35:00,49.35,49.36,49.19,49.26,220572.0,44.8054,44.8145,44.6601,44.7237,220572.0
2022-11-23 10:40:00,49.27,49.36,49.24,49.26,234413.0,44.7328,44.8145,44.7055,44.7237,234413.0
2022-11-23 10:45:00,49.26,49.27,49.17,49.18,254619.0,44.7237,44.7328,44.642,44.651,254619.0
2022-11-23 10:50:00,49.18,49.21,49.05,49.05,177939.0,44.651,44.6783,44.533,44.533,177939.0
2022-11-23 10:55:00,49.05,49.06,48.95,48.97,311823.0,44.533,44.5421,44.4422,44.4604,311823.0
2022-11-23 11:00:00,48.97,48.98,48.62,48.66,386354.0,44.4604,44.4695,44.1426,44.1789,386354.0
2022-11-23 11:05:00,48.66,48.66,48.11,48.12,1428461.0,44.1789,44.1789,43.6796,43.6887,1428461.0
2022-11-23 11:10:00,48.12,48.19,47.85,48.19,1788900.0,43.6887,43.7522,43.4435,43.7522,1788900.0
2022-11-23 11:15:00,48.19,48.49,48.1,48.47,892056.0,43.7522,44.0246,43.6705,44.0064,892056.0
2022-11-23 11:20:00,48.47,48.59,48.41,48.48,503928.0,44.0064,44.1154,43.952,44.0155,503928.0
2022-11-23 11:25:00,48.48,48.55,48.41,48.44,405982.0,44.0155,44.0791,43.952,43.9792,405982.0
2022-11-23 11:30:00,48.44,48.58,48.37,48.55,566249.0,43.9792,44.1063,43.9156,44.0791,566249.0
2022-11-23 11:35:00,48.55,48.55,48.26,48.28,480168.0,44.0791,44.0791,43.8158,43.8339,480168.0
2022-11-23 11:40:00,48.29,48.4,48.25,48.3,359903.0,43.843,43.9429,43.8067,43.8521,359903.0
2022-11-23 11:45:00,48.3,48.32,48.11,48.13,351731.0,43.8521,43.8702,43.6796,43.6977,351731.0
2022-11-23 11:50:00,48.12,48.29,48.12,48.25,272979.0,43.6887,43.843,43.6887,43.8067,272979.0
2022-11-23 11:55:00,48.25,48.25,48.16,48.23,157390.0,43.8067,43.8067,43.725,43.7885,157390.0
2022-11-23 12:00:00,48.23,48.24,48.15,48.18,121962.0,43.7885,43.7976,43.7159,43.7431,121962.0
2022-11-23 12:05:00,48.18,48.3,48.17,48.21,244688.0,43.7431,43.8521,43.7341,43.7704,244688.0
2022-11-23 12:10:00,48.2,48.21,48.17,48.17,91407.0,43.7613,43.7704,43.7341,43.7341,91407.0
2022-11-23 12:15:00,48.17,48.21,48.15,48.15,122223.0,43.7341,43.7704,43.7159,43.7159,122223.0
2022-11-23 12:20:00,48.16,48.19,48.14,48.19,109690.0,43.725,43.7522,43.7068,43.7522,109690.0
2022-11-23 12:25:00,48.19,48.2,48.15,48.18,98774.0,43.7522,43.7613,43.7159,43.7431,98774.0
2022-11-23 12:30:00,48.18,48.18,48.11,48.18,114376.0,43.7431,43.7431,43.6796,43.7431,114376.0
2022-11-23 12:35:00,48.18,48.19,48.15,48.17,139321.0,43.7431,43.7522,43.7159,43.7341,139321.0
2022-11-23 12:40:00,48.18,48.21,48.13,48.21,172895.0,43.7431,43.7704,43.6977,43.7704,172895.0
2022-11-23 12:45:00,48.21,48.36,48.19,48.27,167588.0,43.7704,43.9066,43.7522,43.8248,167588.0
2022-11-23 12:50:00,48.27,48.3,48.21,48.28,199802.0,43.8248,43.8521,43.7704,43.8339,199802.0
2022-11-23 12:55:00,48.28,48.3,48.15,48.2,139353.0,43.8339,43.8521,43.7159,43.7613,139353.0
2022-11-23 13:00:00,48.2,48.23,48.16,48.22,99122.0,43.7613,43.7885,43.725,43.7794,99122.0
2022-11-23 13:05:00,48.22,48.22,48.17,48.19,89639.0,43.7794,43.7794,43.7341,43.7522,89639.0
2022-11-23 13:10:00,48.18,48.19,48.14,48.17,86287.0,43.7431,43.7522,43.7068,43.7341,86287.0
2022-11-23 13:15:00,48.18,48.2,48.16,48.19,68735.0,43.7431,43.7613,43.725,43.7522,68735.0
2022-11-23 13:20:00,48.19,48.23,48.17,48.23,102464.0,43.7522,43.7885,43.7341,43.7885,102464.0
2022-11-23 13:25:00,48.23,48.32,48.21,48.32,126587.0,43.7885,43.8702,43.7704,43.8702,126587.0
2022-11-23 13:30:00,48.32,48.36,48.27,48.28,104375.0,43.8702,43.9066,43.8248,43.8339,104375.0
2022-11-23 13:35:00,48.28,48.29,48.21,48.24,130541.0,43.8339,43.843,43.7704,43.7976,130541.0
2022-11-23 13:40:00,48.24,48.27,48.23,48.25,128426.0,43.7976,43.8248,43.7885,43.8067,128426.0
2022-11-23 13:45:00,48.25,48.26,48.21,48.22,84306.0,43.8067,43.8158,43.7704,43.7794,84306.0
2022-11-23 13:50:00,48.22,48.23,48.19,48.2,78281.0,43.7794,43.7885,43.7522,43.7613,78281.0
2022-11-23 13:55:00,48.21,48.23,48.15,48.21,85381.0,43.7704,43.7885,43.7159,43.7704,85381.0
2022-11-23 14:00:00,48.21,48.41,48.1,48.37,427466.0,43.7704,43.952,43.6705,43.9156,427466.0
2022-11-23 14:05:00,48.38,48.4,48.28,48.3,289957.0,43.9247,43.9429,43.8339,43.8521,289957.0
2022-11-23 14:10:00,48.3,48.31,48.2,48.23,153326.0,43.8521,43.8612,43.7613,43.7885,153326.0
2022-11-23 14:15:00,48.22,48.25,48.18,48.2,108563.0,43.7794,43.8067,43.7431,43.7613,108563.0
2022-11-23 14:20:00,48.2,48.27,48.19,48.26,138606.0,43.7613,43.8248,43.7522,43.8158,138606.0
2022-11-23 14:25:00,48.26,48.29,48.19,48.2,110623.0,43.8158,43.843,43.7522,43.7613,110623.0
2022-11-23 14:30:00,48.2,48.2,48.12,48.14,164878.0,43.7613,43.7613,43.6887,43.7068,164878.0
2022-11-23 14:35:00,48.13,48.14,48.09,48.11,152287.0,43.6977,43.7068,43.6614,43.6796,152287.0
2022-11-23 14:40:00,48.11,48.14,48.1,48.11,107506.0,43.6796,43.7068,43.6705,43.6796,107506.0
2022-11-23 14:45:00,48.11,48.13,48.05,48.05,155162.0,43.6796,43.6977,43.6251,43.6251,155162.0
2022-11-23 14:50:00,48.05,48.15,48.04,48.09,298328.0,43.6251,43.7159,43.616,43.6614,298328.0
2022-11-23 14:55:00,48.1,48.18,48.1,48.16,132778.0,43.6705,43.7431,43.6705,43.725,132778.0
2022-11-23 15:00:00,48.16,48.26,48.11,48.25,223725.0,43.725,43.8158,43.6796,43.8067,223725.0
2022-11-23 15:05:00,48.25,48.29,48.22,48.25,239518.0,43.8067,43.843,43.7794,43.8067,239518.0
2022-11-23 15:10:00,48.25,48.27,48.21,48.23,130388.0,43.8067,43.8248,43.7704,43.7885,130388.0
2022-11-23 15:15:00,48.23,48.26,48.2,48.24,171265.0,43.7885,43.8158,43.7613,43.7976,171265.0
2022-11-23 15:20:00,48.25,48.25,48.19,48.23,149548.0,43.8067,43.8067,43.7522,43.7885,149548.0
2022-11-23 15:25:00,48.22,48.26,48.21,48.25,124866.0,43.7794,43.8158,43.7704,43.8067,124866.0
2022-11-23 15:30:00,48.25,48.27,48.22,48.23,151257.0,43.8067,43.8248,43.7794,43.7885,151257.0
2022-11-23 15:35:00,48.23,48.25,48.2,48.24,189746.0,43.7885,43.8067,43.7613,43.7976,189746.0
2022-11-23 15:40:00,48.23,48.26,48.22,48.26,206097.0,43.7885,43.8158,43.7794,43.8158,206097.0
2022-11-23 15:45:00,48.26,48.26,48.21,48.21,302979.0,43.8158,43.8158,43.7704,43.7704,302979.0
2022-11-23 15:50:00,48.22,48.27,48.22,48.22,441345.0,43.7794,43.8248,43.7794,43.7794,441345.0
2022-11-23 15:55:00,48.22,48.24,48.18,48.23,911906.0,43.7794,43.7976,43.7431,43.7885,911906.0
2022-11-25 09:30:00,48.2,48.33,48.13,48.26,302095.0,43.7613,43.8793,43.6977,43.8158,302095.0
2022-11-25 09:35:00,48.28,48.4,48.24,48.35,220337.0,43.8339,43.9429,43.7976,43.8975,220337.0
2022-11-25 09:40:00,48.36,48.42,48.26,48.29,128818.0,43.9066,43.961,43.8158,43.843,128818.0
2022-11-25 09:45:00,48.29,48.4,48.28,48.38,113738.0,43.843,43.9429,43.8339,43.9247,113738.0
2022-11-25 09:50:00,48.38,48.43,48.37,48.42,95368.0,43.9247,43.9701,43.9156,43.961,95368.0
2022-11-25 09:55:00,48.42,48.46,48.3,48.3,116171.0,43.961,43.9973,43.8521,43.8521,116171.0
2022-11-25 10:00:00,48.3,48.35,48.3,48.33,138480.0,43.8521,43.8975,43.8521,43.8793,138480.0
2022-11-25 10:05:00,48.34,48.34,48.29,48.3,109524.0,43.8884,43.8884,43.843,43.8521,109524.0
2022-11-25 10:10:00,48.3,48.34,48.28,48.33,59600.0,43.8521,43.8884,43.8339,43.8793,59600.0
2022-11-25 10:15:00,48.33,48.45,48.32,48.43,129797.0,43.8793,43.9883,43.8702,43.9701,129797.0
2022-11-25 10:20:00,48.43,48.45,48.36,48.38,152513.0,43.9701,43.9883,43.9066,43.9247,152513.0
2022-11-25 10:25:00,48.38,48.4,48.34,48.38,77760.0,43.9247,43.9429,43.8884,43.9247,77760.0
2022-11-25 10:30:00,48.38,48.5,48.37,48.48,140914.0,43.9247,44.0337,43.9156,44.0155,140914.0
2022-11-25 10:35:00,48.48,48.49,48.42,48.45,94999.0,44.0155,44.0246,43.961,43.9883,94999.0
2022-11-25 10:40:00,48.45,48.52,48.43,48.49,86471.0,43.9883,44.0518,43.9701,44.0246,86471.0
2022-11-25 10:45:00,48.48,48.53,48.48,48.53,55404.0,44.0155,44.0609,44.0155,44.0609,55404.0
2022-11-25 10:50:00,48.53,48.53,48.47,48.5,105173.0,44.0609,44.0609,44.0064,44.0337,105173.0
2022-11-25 10:55:00,48.51,48.53,48.49,48.51,61116.0,44.0427,44.0609,44.0246,44.0427,61116.0
2022-11-25 11:00:00,48.51,48.51,48.46,48.47,159921.0,44.0427,44.0427,43.9973,44.0064,159921.0
2022-11-25 11:05:00,48.47,48.48,48.42,48.43,108511.0,44.0064,44.0155,43.961,43.9701,108511.0
2022-11-25 11:10:00,48.43,48.44,48.32,48.39,174092.0,43.9701,43.9792,43.8702,43.9338,174092.0
2022-11-25 11:15:00,48.38,48.42,48.38,48.39,61928.0,43.9247,43.961,43.9247,43.9338,61928.0
2022-11-25 11:20:00,48.39,48.4,48.33,48.36,64810.0,43.9338,43.9429,43.8793,43.9066,64810.0
2022-11-25 11:25:00,48.36,48.41,48.33,48.33,65043.0,43.9066,43.952,43.8793,43.8793,65043.0
2022-11-25 11:30:00,48.34,48.36,48.31,48.34,103941.0,43.8884,43.9066,43.8612,43.8884,103941.0
2022-11-25 11:35:00,48.34,48.37,48.32,48.36,93768.0,43.8884,43.9156,43.8702,43.9066,93768.0
2022-11-25 11:40:00,48.36,48.39,48.35,48.38,68399.0,43.9066,43.9338,43.8975,43.9247,68399.0
2022-11-25 11:45:00,48.38,48.4,48.37,48.4,39137.0,43.9247,43.9429,43.9156,43.9429,39137.0
2022-11-25 11:50:00,48.39,48.45,48.38,48.44,129170.0,43.9338,43.9883,43.9247,43.9792,129170.0
2022-11-25 11:55:00,48.43,48.44,48.37,48.38,68178.0,43.9701,43.9792,43.9156,43.9247,68178.0
2022-11-25 12:00:00,48.39,48.39,48.34,48.38,97369.0,43.9338,43.9338,43.8884,43.9247,97369.0
2022-11-25 12:05:00,48.38,48.43,48.36,48.38,51459.0,43.9247,43.9701,43.9066,43.9247,51459.0
2022-11-25 12:10:00,48.38,48.38,48.32,48.32,75691.0,43.9247,43.9247,43.8702,43.8702,75691.0
2022-11-25 12:15:00,48.33,48.37,48.32,48.34,62554.0,43.8793,43.9156,43.8702,43.8884,62554.0
2022-11-25 12:20:00,48.34,48.35,48.3,48.3,80129.0,43.8884,43.8975,43.8521,43.8521,80129.0
2022-11-25 12:25:00,48.31,48.34,48.29,48.3,61089.0,43.8612,43.8884,43.843,43.8521,61089.0
2022-11-25 12:30:00,48.31,48.31,48.25,48.26,70704.0,43.8612,43.8612,43.8067,43.8158,70704.0
2022-11-25 12:35:00,48.26,48.31,48.25,48.28,91699.0,43.8158,43.8612,43.8067,43.8339,91699.0
2022-11-25 12:40:00,48.29,48.3,48.25,48.26,79764.0,43.843,43.8521,43.8067,43.8158,79764.0
2022-11-25 12:45:00,48.26,48.27,48.2,48.23,119641.0,43.8158,43.8248,43.7613,43.7885,119641.0
2022-11-25 12:50:00,48.23,48.29,48.22,48.25,222544.0,43.7885,43.843,43.7794,43.8067,222544.0
2022-11-25 12:55:00,48.24,48.32,48.23,48.32,332899.0,43.7976,43.8702,43.7885,43.8702,332899.0
2022-11-28 09:30:00,47.91,48.19,47.84,48.07,441159.0,43.498,43.7522,43.4344,43.6433,441159.0
2022-11-28 09:35:00,48.07,48.13,47.55,47.59,241647.0,43.6433,43.6977,43.1711,43.2075,241647.0
2022-11-28 09:40:00,47.59,47.66,47.45,47.52,270499.0,43.2075,43.271,43.0804,43.1439,270499.0
2022-11-28 09:45:00,47.52,47.56,47.41,47.5,213528.0,43.1439,43.1802,43.044,43.1258,213528.0
2022-11-28 09:50:00,47.5,47.5,47.31,47.34,229906.0,43.1258,43.1258,42.9532,42.9805,229906.0
2022-11-28 09:55:00,47.35,47.4,47.29,47.34,164540.0,42.9896,43.035,42.9351,42.9805,164540.0
2022-11-28 10:00:00,47.34,47.4,47.26,47.28,149068.0,42.9805,43.035,42.9079,42.926,149068.0
2022-11-28 10:05:00,47.28,47.35,47.24,47.35,119635.0,42.926,42.9896,42.8897,42.9896,119635.0
2022-11-28 10:10:00,47.35,47.46,47.34,47.45,180186.0,42.9896,43.0894,42.9805,43.0804,180186.0
2022-11-28 10:15:00,47.45,47.48,47.42,47.45,158589.0,43.0804,43.1076,43.0531,43.0804,158589.0
2022-11-28 10:20:00,47.45,47.48,47.32,47.41,186609.0,43.0804,43.1076,42.9623,43.044,186609.0
2022-11-28 10:25:00,47.4,47.42,47.32,47.36,223138.0,43.035,43.0531,42.9623,42.9986,223138.0
2022-11-28 10:30:00,47.36,47.4,47.3,47.33,121666.0,42.9986,43.035,42.9442,42.9714,121666.0
2022-11-28 10:35:00,47.32,47.46,47.3,47.45,140969.0,42.9623,43.0894,42.9442,43.0804,140969.0
2022-11-28 10:40:00,47.44,47.52,47.43,47.51,102322.0,43.0713,43.1439,43.0622,43.1348,102322.0
2022-11-28 10:45:00,47.5,47.51,47.41,47.45,226413.0,43.1258,43.1348,43.044,43.0804,226413.0
2022-11-28 10:50:00,47.44,47.44,47.36,47.38,164494.0,43.0713,43.0713,42.9986,43.0168,164494.0
2022-11-28 10:55:00,47.38,47.4,47.34,47.36,94632.0,43.0168,43.035,42.9805,42.9986,94632.0
2022-11-28 11:00:00,47.36,47.39,47.31,47.34,175258.0,42.9986,43.0259,42.9532,42.9805,175258.0
2022-11-28 11:05:00,47.33,47.37,47.32,47.35,149091.0,42.9714,43.0077,42.9623,42.9896,149091.0
2022-11-28 11:10:00,47.36,47.36,47.3,47.33,118943.0,42.9986,42.9986,42.9442,42.9714,118943.0
2022-11-28 11:15:00,47.32,47.39,47.31,47.34,74697.0,42.9623,43.0259,42.9532,42.9805,74697.0
2022-11-28 11:20:00,47.34,47.38,47.33,47.37,68307.0,42.9805,43.0168,42.9714,43.0077,68307.0
2022-11-28 11:25:00,47.37,47.37,47.32,47.36,93520.0,43.0077,43.0077,42.9623,42.9986,93520.0
2022-11-28 11:30:00,47.36,47.43,47.34,47.41,86944.0,42.9986,43.0622,42.9805,43.044,86944.0
2022-11-28 11:35:00,47.41,47.43,47.36,47.39,161991.0,43.044,43.0622,42.9986,43.0259,161991.0
2022-11-28 11:40:00,47.38,47.45,47.36,47.44,84816.0,43.0168,43.0804,42.9986,43.0713,84816.0
2022-11-28 11:45:00,47.44,47.45,47.41,47.41,80347.0,43.0713,43.0804,43.044,43.044,80347.0
2022-11-28 11:50:00,47.41,47.42,47.37,47.37,48801.0,43.044,43.0531,43.0077,43.0077,48801.0
2022-11-28 11:55:00,47.37,47.38,47.34,47.34,45166.0,43.0077,43.0168,42.9805,42.9805,45166.0
2022-11-28 12:00:00,47.35,47.42,47.27,47.37,154565.0,42.9896,43.0531,42.9169,43.0077,154565.0
2022-11-28 12:05:00,47.36,47.48,47.34,47.34,83641.0,42.9986,43.1076,42.9805,42.9805,83641.0
2022-11-28 12:10:00,47.34,47.37,47.3,47.32,54290.0,42.9805,43.0077,42.9442,42.9623,54290.0
2022-11-28 12:15:00,47.31,47.39,47.3,47.37,80766.0,42.9532,43.0259,42.9442,43.0077,80766.0
2022-11-28 12:20:00,47.37,47.39,47.33,47.35,59231.0,43.0077,43.0259,42.9714,42.9896,59231.0
2022-11-28 12:25:00,47.34,47.37,47.28,47.29,64127.0,42.9805,43.0077,42.926,42.9351,64127.0
2022-11-28 12:30:00,47.3,47.33,47.27,47.27,95596.0,42.9442,42.9714,42.9169,42.9169,95596.0
2022-11-28 12:35:00,47.28,47.29,47.22,47.23,111805.0,42.926,42.9351,42.8715,42.8806,111805.0
2022-11-28 12:40:00,47.22,47.23,47.18,47.18,156240.0,42.8715,42.8806,42.8352,42.8352,156240.0
2022-11-28 12:45:00,47.18,47.19,47.1,47.11,206689.0,42.8352,42.8443,42.7626,42.7717,206689.0
2022-11-28 12:50:00,47.1,47.11,47.02,47.04,125659.0,42.7626,42.7717,42.69,42.7081,125659.0
2022-11-28 12:55:00,47.04,47.11,47.03,47.05,95817.0,42.7081,42.7717,42.699,42.7172,95817.0
2022-11-28 13:00:00,47.06,47.1,47.06,47.09,89499.0,42.7263,42.7626,42.7263,42.7535,89499.0
2022-11-28 13:05:00,47.1,47.12,47.06,47.07,104619.0,42.7626,42.7807,42.7263,42.7354,104619.0
2022-11-28 13:10:00,47.07,47.08,47.03,47.08,171929.0,42.7354,42.7444,42.699,42.7444,171929.0
2022-11-28 13:15:00,47.08,47.14,47.06,47.12,96285.0,42.7444,42.7989,42.7263,42.7807,96285.0
2022-11-28 13:20:00,47.12,47.14,47.08,47.08,94093.0,42.7807,42.7989,42.7444,42.7444,94093.0
2022-11-28 13:25:00,47.08,47.11,47.07,47.09,84349.0,42.7444,42.7717,42.7354,42.7535,84349.0
2022-11-28 13:30:00,47.09,47.09,47.02,47.03,59136.0,42.7535,42.7535,42.69,42.699,59136.0
2022-11-28 13:35:00,47.03,47.06,46.97,47.05,242085.0,42.699,42.7263,42.6446,42.7172,242085.0
2022-11-28 13:40:00,47.05,47.07,47.04,47.05,55961.0,42.7172,42.7354,42.7081,42.7172,55961.0
2022-11-28 13:45:00,47.05,47.08,47.03,47.04,87948.0,42.7172,42.7444,42.699,42.7081,87948.0
2022-11-28 13:50:00,47.04,47.06,47.0,47.01,157072.0,42.7081,42.7263,42.6718,42.6809,157072.0
2022-11-28 13:55:00,47.01,47.03,46.94,47.01,146050.0,42.6809,42.699,42.6173,42.6809,146050.0
2022-11-28 14:00:00,47.0,47.02,46.96,46.98,74369.0,42.6718,42.69,42.6355,42.6536,74369.0
2022-11-28 14:05:00,46.98,47.01,46.94,46.95,97917.0,42.6536,42.6809,42.6173,42.6264,97917.0
2022-11-28 14:10:00,46.95,47.0,46.93,46.97,77757.0,42.6264,42.6718,42.6082,42.6446,77757.0
2022-11-28 14:15:00,46.97,46.99,46.95,46.95,75938.0,42.6446,42.6627,42.6264,42.6264,75938.0
2022-11-28 14:20:00,46.96,46.97,46.92,46.96,84058.0,42.6355,42.6446,42.5992,42.6355,84058.0
2022-11-28 14:25:00,46.96,47.0,46.95,47.0,105967.0,42.6355,42.6718,42.6264,42.6718,105967.0
2022-11-28 14:30:00,47.0,47.01,46.98,47.01,93535.0,42.6718,42.6809,42.6536,42.6809,93535.0
2022-11-28 14:35:00,47.01,47.05,46.98,47.04,102809.0,42.6809,42.7172,42.6536,42.7081,102809.0
2022-11-28 14:40:00,47.04,47.06,47.01,47.01,99589.0,42.7081,42.7263,42.6809,42.6809,99589.0
2022-11-28 14:45:00,47.02,47.02,46.96,46.97,90377.0,42.69,42.69,42.6355,42.6446,90377.0
2022-11-28 14:50:00,46.97,47.0,46.94,47.0,111145.0,42.6446,42.6718,42.6173,42.6718,111145.0
2022-11-28 14:55:00,47.0,47.0,46.96,46.97,96419.0,42.6718,42.6718,42.6355,42.6446,96419.0
2022-11-28 15:00:00,46.98,46.99,46.93,46.96,195198.0,42.6536,42.6627,42.6082,42.6355,195198.0
2022-11-28 15:05:00,46.95,46.96,46.86,46.87,157057.0,42.6264,42.6355,42.5447,42.5538,157057.0
2022-11-28 15:10:00,46.87,46.9,46.85,46.87,95042.0,42.5538,42.581,42.5356,42.5538,95042.0
2022-11-28 15:15:00,46.87,46.93,46.83,46.91,304785.0,42.5538,42.6082,42.5175,42.5901,304785.0
2022-11-28 15:20:00,46.91,46.99,46.91,46.98,163511.0,42.5901,42.6627,42.5901,42.6536,163511.0
2022-11-28 15:25:00,46.98,47.01,46.95,46.96,145580.0,42.6536,42.6809,42.6264,42.6355,145580.0
2022-11-28 15:30:00,46.97,46.97,46.9,46.93,172213.0,42.6446,42.6446,42.581,42.6082,172213.0
2022-11-28 15:35:00,46.93,46.97,46.92,46.96,199047.0,42.6082,42.6446,42.5992,42.6355,199047.0
2022-11-28 15:40:00,46.96,47.09,46.95,47.09,196453.0,42.6355,42.7535,42.6264,42.7535,196453.0
2022-11-28 15:45:00,47.09,47.09,47.05,47.05,352138.0,42.7535,42.7535,42.7172,42.7172,352138.0
2022-11-28 15:50:00,47.05,47.09,47.04,47.05,468426.0,42.7172,42.7535,42.7081,42.7172,468426.0
2022-11-28 15:55:00,47.05,47.25,47.04,47.21,1269807.0,42.7172,42.8988,42.7081,42.8625,1269807.0
2022-11-29 09:30:00,47.23,47.54,47.23,47.47,472613.0,42.8806,43.1621,42.8806,43.0985,472613.0
2022-11-29 09:35:00,47.47,47.52,47.4,47.51,138469.0,43.0985,43.1439,43.035,43.1348,138469.0
2022-11-29 09:40:00,47.51,47.56,47.37,47.43,201149.0,43.1348,43.1802,43.0077,43.0622,201149.0
2022-11-29 09:45:00,47.43,47.58,47.43,47.53,142167.0,43.0622,43.1984,43.0622,43.153,142167.0
2022-11-29 09:50:00,47.54,47.66,47.5,47.58,86790.0,43.1621,43.271,43.1258,43.1984,86790.0
2022-11-29 09:55:00,47.58,47.58,47.47,47.55,81168.0,43.1984,43.1984,43.0985,43.1711,81168.0
2022-11-29 10:00:00,47.55,47.58,47.48,47.57,170672.0,43.1711,43.1984,43.1076,43.1893,170672.0
2022-11-29 10:05:00,47.58,47.6,47.4,47.42,131106.0,43.1984,43.2165,43.035,43.0531,131106.0
2022-11-29 10:10:00,47.42,47.46,47.4,47.44,80821.0,43.0531,43.0894,43.035,43.0713,80821.0
2022-11-29 10:15:00,47.45,47.58,47.44,47.56,104103.0,43.0804,43.1984,43.0713,43.1802,104103.0
2022-11-29 10:20:00,47.56,47.64,47.55,47.64,79235.0,43.1802,43.2529,43.1711,43.2529,79235.0
2022-11-29 10:25:00,47.65,47.76,47.63,47.75,103641.0,43.2619,43.3618,43.2438,43.3527,103641.0
2022-11-29 10:30:00,47.75,47.86,47.71,47.84,177004.0,43.3527,43.4526,43.3164,43.4344,177004.0
2022-11-29 10:35:00,47.84,47.87,47.8,47.83,117158.0,43.4344,43.4617,43.3981,43.4254,117158.0
2022-11-29 10:40:00,47.83,47.83,47.78,47.81,62809.0,43.4254,43.4254,43.38,43.4072,62809.0
2022-11-29 10:45:00,47.81,47.87,47.8,47.86,66503.0,43.4072,43.4617,43.3981,43.4526,66503.0
2022-11-29 10:50:00,47.85,47.9,47.85,47.89,78042.0,43.4435,43.4889,43.4435,43.4798,78042.0
2022-11-29 10:55:00,47.89,47.89,47.78,47.78,85971.0,43.4798,43.4798,43.38,43.38,85971.0
2022-11-29 11:00:00,47.78,47.86,47.73,47.77,157053.0,43.38,43.4526,43.3346,43.3709,157053.0
2022-11-29 11:05:00,47.77,47.8,47.68,47.69,75371.0,43.3709,43.3981,43.2892,43.2983,75371.0
2022-11-29 11:10:00,47.68,47.71,47.59,47.6,108780.0,43.2892,43.3164,43.2075,43.2165,108780.0
2022-11-29 11:15:00,47.6,47.6,47.46,47.47,104074.0,43.2165,43.2165,43.0894,43.0985,104074.0
2022-11-29 11:20:00,47.46,47.55,47.43,47.55,81823.0,43.0894,43.1711,43.0622,43.1711,81823.0
2022-11-29 11:25:00,47.54,47.57,47.47,47.48,88157.0,43.1621,43.1893,43.0985,43.1076,88157.0
2022-11-29 11:30:00,47.48,47.5,47.42,47.45,98515.0,43.1076,43.1258,43.0531,43.0804,98515.0
2022-11-29 11:35:00,47.46,47.49,47.38,47.44,184864.0,43.0894,43.1167,43.0168,43.0713,184864.0
2022-11-29 11:40:00,47.44,47.44,47.36,47.37,154596.0,43.0713,43.0713,42.9986,43.0077,154596.0
2022-11-29 11:45:00,47.38,47.38,47.29,47.32,94218.0,43.0168,43.0168,42.9351,42.9623,94218.0
2022-11-29 11:50:00,47.33,47.33,47.21,47.31,293077.0,42.9714,42.9714,42.8625,42.9532,293077.0
2022-11-29 11:55:00,47.31,47.39,47.29,47.38,83129.0,42.9532,43.0259,42.9351,43.0168,83129.0
2022-11-29 12:00:00,47.37,47.39,47.32,47.36,60563.0,43.0077,43.0259,42.9623,42.9986,60563.0
2022-11-29 12:05:00,47.35,47.39,47.34,47.34,41020.0,42.9896,43.0259,42.9805,42.9805,41020.0
2022-11-29 12:10:00,47.34,47.37,47.33,47.36,50269.0,42.9805,43.0077,42.9714,42.9986,50269.0
2022-11-29 12:15:00,47.37,47.37,47.31,47.34,58026.0,43.0077,43.0077,42.9532,42.9805,58026.0
2022-11-29 12:20:00,47.34,47.34,47.3,47.3,33783.0,42.9805,42.9805,42.9442,42.9442,33783.0
2022-11-29 12:25:00,47.3,47.37,47.29,47.3,60241.0,42.9442,43.0077,42.9351,42.9442,60241.0
2022-11-29 12:30:00,47.3,47.33,47.3,47.32,39251.0,42.9442,42.9714,42.9442,42.9623,39251.0
2022-11-29 12:35:00,47.32,47.41,47.29,47.4,67090.0,42.9623,43.044,42.9351,43.035,67090.0
2022-11-29 12:40:00,47.4,47.45,47.39,47.43,39568.0,43.035,43.0804,43.0259,43.0622,39568.0
2022-11-29 12:45:00,47.43,47.46,47.41,47.46,143028.0,43.0622,43.0894,43.044,43.0894,143028.0
2022-11-29 12:50:00,47.46,47.53,47.46,47.49,55273.0,43.0894,43.153,43.0894,43.1167,55273.0
2022-11-29 12:55:00,47.48,47.51,47.47,47.48,36136.0,43.1076,43.1348,43.0985,43.1076,36136.0
2022-11-29 13:00:00,47.48,47.48,47.42,47.43,66719.0,43.1076,43.1076,43.0531,43.0622,66719.0
2022-11-29 13:05:00,47.43,47.46,47.42,47.42,44911.0,43.0622,43.0894,43.0531,43.0531,44911.0
2022-11-29 13:10:00,47.42,47.49,47.42,47.49,44382.0,43.0531,43.1167,43.0531,43.1167,44382.0
2022-11-29 13:15:00,47.48,47.49,47.43,47.47,63899.0,43.1076,43.1167,43.0622,43.0985,63899.0
2022-11-29 13:20:00,47.46,47.48,47.45,47.48,32971.0,43.0894,43.1076,43.0804,43.1076,32971.0
2022-11-29 13:25:00,47.47,47.48,47.4,47.41,48461.0,43.0985,43.1076,43.035,43.044,48461.0
2022-11-29 13:30:00,47.41,47.46,47.4,47.45,37653.0,43.044,43.0894,43.035,43.0804,37653.0
2022-11-29 13:35:00,47.45,47.52,47.44,47.51,45852.0,43.0804,43.1439,43.0713,43.1348,45852.0
2022-11-29 13:40:00,47.52,47.52,47.47,47.48,49150.0,43.1439,43.1439,43.0985,43.1076,49150.0
2022-11-29 13:45:00,47.48,47.5,47.44,47.44,46976.0,43.1076,43.1258,43.0713,43.0713,46976.0
2022-11-29 13:50:00,47.44,47.48,47.42,47.46,77743.0,43.0713,43.1076,43.0531,43.0894,77743.0
2022-11-29 13:55:00,47.47,47.5,47.46,47.47,42852.0,43.0985,43.1258,43.0894,43.0985,42852.0
2022-11-29 14:00:00,47.48,47.61,47.47,47.6,101460.0,43.1076,43.2256,43.0985,43.2165,101460.0
2022-11-29 14:05:00,47.61,47.64,47.59,47.64,47490.0,43.2256,43.2529,43.2075,43.2529,47490.0
2022-11-29 14:10:00,47.64,47.67,47.63,47.66,59280.0,43.2529,43.2801,43.2438,43.271,59280.0
2022-11-29 14:15:00,47.67,47.69,47.67,47.69,36511.0,43.2801,43.2983,43.2801,43.2983,36511.0
2022-11-29 14:20:00,47.68,47.69,47.63,47.65,67621.0,43.2892,43.2983,43.2438,43.2619,67621.0
2022-11-29 14:25:00,47.65,47.66,47.56,47.58,100874.0,43.2619,43.271,43.1802,43.1984,100874.0
2022-11-29 14:30:00,47.58,47.58,47.52,47.55,64110.0,43.1984,43.1984,43.1439,43.1711,64110.0
2022-11-29 14:35:00,47.55,47.58,47.53,47.57,65310.0,43.1711,43.1984,43.153,43.1893,65310.0
2022-11-29 14:40:00,47.56,47.58,47.51,47.54,52170.0,43.1802,43.1984,43.1348,43.1621,52170.0
2022-11-29 14:45:00,47.53,47.56,47.52,47.54,35809.0,43.153,43.1802,43.1439,43.1621,35809.0
2022-11-29 14:50:00,47.54,47.59,47.54,47.56,75536.0,43.1621,43.2075,43.1621,43.1802,75536.0
2022-11-29 14:55:00,47.56,47.6,47.55,47.59,41458.0,43.1802,43.2165,43.1711,43.2075,41458.0
2022-11-29 15:00:00,47.6,47.65,47.58,47.62,70924.0,43.2165,43.2619,43.1984,43.2347,70924.0
2022-11-29 15:05:00,47.61,47.69,47.61,47.69,80026.0,43.2256,43.2983,43.2256,43.2983,80026.0
2022-11-29 15:10:00,47.67,47.71,47.66,47.7,64754.0,43.2801,43.3164,43.271,43.3073,64754.0
2022-11-29 15:15:00,47.7,47.71,47.67,47.68,119449.0,43.3073,43.3164,43.2801,43.2892,119449.0
2022-11-29 15:20:00,47.68,47.73,47.64,47.65,100886.0,43.2892,43.3346,43.2529,43.2619,100886.0
2022-11-29 15:25:00,47.66,47.68,47.62,47.66,110258.0,43.271,43.2892,43.2347,43.271,110258.0
2022-11-29 15:30:00,47.66,47.7,47.65,47.68,173409.0,43.271,43.3073,43.2619,43.2892,173409.0
2022-11-29 15:35:00,47.68,47.69,47.57,47.59,174450.0,43.2892,43.2983,43.1893,43.2075,174450.0
2022-11-29 15:40:00,47.59,47.63,47.57,47.58,165014.0,43.2075,43.2438,43.1893,43.1984,165014.0
2022-11-29 15:45:00,47.58,47.62,47.55,47.62,248550.0,43.1984,43.2347,43.1711,43.2347,248550.0
2022-11-29 15:50:00,47.62,47.64,47.55,47.58,289671.0,43.2347,43.2529,43.1711,43.1984,289671.0
2022-11-29 15:55:00,47.58,47.63,47.55,47.59,744346.0,43.1984,43.2438,43.1711,43.2075,744346.0
2022-11-30 09:30:00,47.08,47.33,46.73,46.95,534926.0,42.7444,42.9714,42.4267,42.6264,534926.0
2022-11-30 09:35:00,46.95,47.0,46.68,46.74,244025.0,42.6264,42.6718,42.3813,42.4357,244025.0
2022-11-30 09:40:00,46.74,46.84,46.64,46.66,278991.0,42.4357,42.5265,42.3449,42.3631,278991.0
2022-11-30 09:45:00,46.66,46.68,46.46,46.47,328340.0,42.3631,42.3813,42.1815,42.1906,328340.0
2022-11-30 09:50:00,46.48,46.53,46.29,46.34,368339.0,42.1997,42.2451,42.0272,42.0726,368339.0
2022-11-30 09:55:00,46.34,46.47,46.31,46.4,262036.0,42.0726,42.1906,42.0453,42.1271,262036.0
2022-11-30 10:00:00,46.41,46.44,46.32,46.36,229205.0,42.1361,42.1634,42.0544,42.0907,229205.0
2022-11-30 10:05:00,46.36,46.38,46.22,46.32,285712.0,42.0907,42.1089,41.9636,42.0544,285712.0
2022-11-30 10:10:00,46.32,46.45,46.3,46.38,170607.0,42.0544,42.1724,42.0363,42.1089,170607.0
2022-11-30 10:15:00,46.38,46.42,46.29,46.39,152207.0,42.1089,42.1452,42.0272,42.118,152207.0
2022-11-30 10:20:00,46.39,46.41,46.29,46.31,106386.0,42.118,42.1361,42.0272,42.0453,106386.0
2022-11-30 10:25:00,46.31,46.34,46.19,46.22,209789.0,42.0453,42.0726,41.9364,41.9636,209789.0
2022-11-30 10:30:00,46.22,46.42,46.21,46.41,230467.0,41.9636,42.1452,41.9545,42.1361,230467.0
2022-11-30 10:35:00,46.41,46.45,46.34,46.45,113811.0,42.1361,42.1724,42.0726,42.1724,113811.0
2022-11-30 10:40:00,46.45,46.49,46.43,46.45,128351.0,42.1724,42.2088,42.1543,42.1724,128351.0
2022-11-30 10:45:00,46.44,46.45,46.38,46.42,85686.0,42.1634,42.1724,42.1089,42.1452,85686.0
2022-11-30 10:50:00,46.41,46.46,46.38,46.43,118718.0,42.1361,42.1815,42.1089,42.1543,118718.0
2022-11-30 10:55:00,46.43,46.51,46.42,46.48,110780.0,42.1543,42.2269,42.1452,42.1997,110780.0
2022-11-30 11:00:00,46.48,46.53,46.46,46.5,112188.0,42.1997,42.2451,42.1815,42.2178,112188.0
2022-11-30 11:05:00,46.5,46.6,46.48,46.59,86464.0,42.2178,42.3086,42.1997,42.2996,86464.0
2022-11-30 11:10:00,46.59,46.65,46.55,46.63,114569.0,42.2996,42.354,42.2632,42.3359,114569.0
2022-11-30 11:15:00,46.64,46.69,46.63,46.68,143700.0,42.3449,42.3903,42.3359,42.3813,143700.0
2022-11-30 11:20:00,46.69,46.8,46.67,46.79,160339.0,42.3903,42.4902,42.3722,42.4811,160339.0
2022-11-30 11:25:00,46.79,46.83,46.77,46.8,179697.0,42.4811,42.5175,42.463,42.4902,179697.0
2022-11-30 11:30:00,46.8,46.91,46.79,46.87,140786.0,42.4902,42.5901,42.4811,42.5538,140786.0
2022-11-30 11:35:00,46.87,46.93,46.85,46.91,162371.0,42.5538,42.6082,42.5356,42.5901,162371.0
2022-11-30 11:40:00,46.91,46.92,46.85,46.86,105566.0,42.5901,42.5992,42.5356,42.5447,105566.0
2022-11-30 11:45:00,46.85,46.86,46.76,46.76,108852.0,42.5356,42.5447,42.4539,42.4539,108852.0
2022-11-30 11:50:00,46.77,46.82,46.74,46.75,68195.0,42.463,42.5084,42.4357,42.4448,68195.0
2022-11-30 11:55:00,46.75,46.76,46.71,46.73,151713.0,42.4448,42.4539,42.4085,42.4267,151713.0
2022-11-30 12:00:00,46.73,46.78,46.73,46.77,48171.0,42.4267,42.4721,42.4267,42.463,48171.0
2022-11-30 12:05:00,46.78,46.78,46.72,46.74,57910.0,42.4721,42.4721,42.4176,42.4357,57910.0
2022-11-30 12:10:00,46.73,46.76,46.71,46.76,68121.0,42.4267,42.4539,42.4085,42.4539,68121.0
2022-11-30 12:15:00,46.75,46.77,46.68,46.7,100695.0,42.4448,42.463,42.3813,42.3994,100695.0
2022-11-30 12:20:00,46.7,46.72,46.63,46.66,117517.0,42.3994,42.4176,42.3359,42.3631,117517.0
2022-11-30 12:25:00,46.66,46.68,46.61,46.61,63255.0,42.3631,42.3813,42.3177,42.3177,63255.0
2022-11-30 12:30:00,46.62,46.63,46.57,46.63,85531.0,42.3268,42.3359,42.2814,42.3359,85531.0
2022-11-30 12:35:00,46.63,46.64,46.61,46.63,46844.0,42.3359,42.3449,42.3177,42.3359,46844.0
2022-11-30 12:40:00,46.64,46.72,46.62,46.68,50619.0,42.3449,42.4176,42.3268,42.3813,50619.0
2022-11-30 12:45:00,46.67,46.7,46.62,46.65,53113.0,42.3722,42.3994,42.3268,42.354,53113.0
2022-11-30 12:50:00,46.65,46.7,46.63,46.66,59056.0,42.354,42.3994,42.3359,42.3631,59056.0
2022-11-30 12:55:00,46.67,46.77,46.66,46.74,151130.0,42.3722,42.463,42.3631,42.4357,151130.0
2022-11-30 13:00:00,46.75,46.79,46.72,46.75,56432.0,42.4448,42.4811,42.4176,42.4448,56432.0
2022-11-30 13:05:00,46.75,46.83,46.74,46.82,91214.0,42.4448,42.5175,42.4357,42.5084,91214.0
2022-11-30 13:10:00,46.82,46.82,46.79,46.8,83646.0,42.5084,42.5084,42.4811,42.4902,83646.0
2022-11-30 13:15:00,46.8,46.89,46.8,46.87,107791.0,42.4902,42.5719,42.4902,42.5538,107791.0
2022-11-30 13:20:00,46.87,46.87,46.77,46.8,112129.0,42.5538,42.5538,42.463,42.4902,112129.0
2022-11-30 13:25:00,46.81,46.86,46.8,46.86,79586.0,42.4993,42.5447,42.4902,42.5447,79586.0
2022-11-30 13:30:00,46.86,47.21,46.79,46.99,517493.0,42.5447,42.8625,42.4811,42.6627,517493.0
2022-11-30 13:35:00,47.0,47.29,47.0,47.25,253740.0,42.6718,42.9351,42.6718,42.8988,253740.0
2022-11-30 13:40:00,47.26,47.32,47.12,47.19,170462.0,42.9079,42.9623,42.7807,42.8443,170462.0
2022-11-30 13:45:00,47.19,47.2,47.01,47.13,167116.0,42.8443,42.8534,42.6809,42.7898,167116.0
2022-11-30 13:50:00,47.13,47.24,47.11,47.24,124809.0,42.7898,42.8897,42.7717,42.8897,124809.0
2022-11-30 13:55:00,47.24,47.45,47.23,47.41,183508.0,42.8897,43.0804,42.8806,43.044,183508.0
2022-11-30 14:00:00,47.41,47.6,47.41,47.57,281729.0,43.044,43.2165,43.044,43.1893,281729.0
2022-11-30 14:05:00,47.57,47.71,47.54,47.57,220936.0,43.1893,43.3164,43.1621,43.1893,220936.0
2022-11-30 14:10:00,47.57,47.65,47.52,47.59,157086.0,43.1893,43.2619,43.1439,43.2075,157086.0
2022-11-30 14:15:00,47.59,47.83,47.57,47.82,219443.0,43.2075,43.4254,43.1893,43.4163,219443.0
2022-11-30 14:20:00,47.82,47.83,47.72,47.75,187145.0,43.4163,43.4254,43.3255,43.3527,187145.0
2022-11-30 14:25:00,47.73,47.78,47.69,47.72,167567.0,43.3346,43.38,43.2983,43.3255,167567.0
2022-11-30 14:30:00,47.72,47.73,47.63,47.7,149482.0,43.3255,43.3346,43.2438,43.3073,149482.0
2022-11-30 14:35:00,47.69,47.69,47.55,47.6,133515.0,43.2983,43.2983,43.1711,43.2165,133515.0
2022-11-30 14:40:00,47.61,47.69,47.56,47.58,87118.0,43.2256,43.2983,43.1802,43.1984,87118.0
2022-11-30 14:45:00,47.59,47.64,47.56,47.64,102111.0,43.2075,43.2529,43.1802,43.2529,102111.0
2022-11-30 14:50:00,47.64,47.65,47.52,47.62,174267.0,43.2529,43.2619,43.1439,43.2347,174267.0
2022-11-30 14:55:00,47.62,47.72,47.6,47.72,134602.0,43.2347,43.3255,43.2165,43.3255,134602.0
2022-11-30 15:00:00,47.71,47.84,47.69,47.83,141159.0,43.3164,43.4344,43.2983,43.4254,141159.0
2022-11-30 15:05:00,47.82,47.9,47.81,47.89,153978.0,43.4163,43.4889,43.4072,43.4798,153978.0
2022-11-30 15:10:00,47.89,47.92,47.86,47.89,147823.0,43.4798,43.5071,43.4526,43.4798,147823.0
2022-11-30 15:15:00,47.89,48.06,47.89,48.0,331116.0,43.4798,43.6342,43.4798,43.5797,331116.0
2022-11-30 15:20:00,48.0,48.07,47.98,48.05,280066.0,43.5797,43.6433,43.5615,43.6251,280066.0
2022-11-30 15:25:00,48.05,48.12,48.04,48.11,244686.0,43.6251,43.6887,43.616,43.6796,244686.0
2022-11-30 15:30:00,48.11,48.3,48.09,48.29,320279.0,43.6796,43.8521,43.6614,43.843,320279.0
2022-11-30 15:35:00,48.29,48.36,48.24,48.28,284740.0,43.843,43.9066,43.7976,43.8339,284740.0
2022-11-30 15:40:00,48.27,48.33,48.25,48.33,208600.0,43.8248,43.8793,43.8067,43.8793,208600.0
2022-11-30 15:45:00,48.33,48.37,48.25,48.28,355765.0,43.8793,43.9156,43.8067,43.8339,355765.0
2022-11-30 15:50:00,48.29,48.42,48.25,48.3,701259.0,43.843,43.961,43.8067,43.8521,701259.0
2022-11-30 15:55:00,48.31,48.43,48.28,48.4,1430443.0,43.8612,43.9701,43.8339,43.9429,1430443.0
2022-12-01 09:30:00,48.28,48.67,48.2,48.48,422081.0,43.8339,44.188,43.7613,44.0155,422081.0
2022-12-01 09:35:00,48.49,48.55,48.45,48.47,206732.0,44.0246,44.0791,43.9883,44.0064,206732.0
2022-12-01 09:40:00,48.47,48.48,48.12,48.18,379948.0,44.0064,44.0155,43.6887,43.7431,379948.0
2022-12-01 09:45:00,48.19,48.26,48.15,48.2,250791.0,43.7522,43.8158,43.7159,43.7613,250791.0
2022-12-01 09:50:00,48.21,48.32,48.21,48.26,124668.0,43.7704,43.8702,43.7704,43.8158,124668.0
2022-12-01 09:55:00,48.26,48.28,48.14,48.15,177626.0,43.8158,43.8339,43.7068,43.7159,177626.0
2022-12-01 10:00:00,48.16,48.24,48.03,48.07,278619.0,43.725,43.7976,43.6069,43.6433,278619.0
2022-12-01 10:05:00,48.06,48.07,47.97,47.97,110803.0,43.6342,43.6433,43.5525,43.5525,110803.0
2022-12-01 10:10:00,47.98,47.98,47.8,47.83,159119.0,43.5615,43.5615,43.3981,43.4254,159119.0
2022-12-01 10:15:00,47.83,47.85,47.52,47.53,164967.0,43.4254,43.4435,43.1439,43.153,164967.0
2022-12-01 10:20:00,47.53,47.64,47.47,47.6,175212.0,43.153,43.2529,43.0985,43.2165,175212.0
2022-12-01 10:25:00,47.6,47.68,47.57,47.64,127694.0,43.2165,43.2892,43.1893,43.2529,127694.0
2022-12-01 10:30:00,47.64,47.65,47.5,47.55,163296.0,43.2529,43.2619,43.1258,43.1711,163296.0
2022-12-01 10:35:00,47.55,47.74,47.51,47.71,250250.0,43.1711,43.3437,43.1348,43.3164,250250.0
2022-12-01 10:40:00,47.72,47.72,47.63,47.64,108446.0,43.3255,43.3255,43.2438,43.2529,108446.0
2022-12-01 10:45:00,47.64,47.68,47.58,47.66,133883.0,43.2529,43.2892,43.1984,43.271,133883.0
2022-12-01 10:50:00,47.65,47.66,47.53,47.56,142259.0,43.2619,43.271,43.153,43.1802,142259.0
2022-12-01 10:55:00,47.56,47.65,47.5,47.65,163695.0,43.1802,43.2619,43.1258,43.2619,163695.0
2022-12-01 11:00:00,47.65,47.69,47.6,47.62,133132.0,43.2619,43.2983,43.2165,43.2347,133132.0
2022-12-01 11:05:00,47.62,47.62,47.47,47.59,122007.0,43.2347,43.2347,43.0985,43.2075,122007.0
2022-12-01 11:10:00,47.59,47.59,47.52,47.57,65621.0,43.2075,43.2075,43.1439,43.1893,65621.0
2022-12-01 11:15:00,47.57,47.57,47.35,47.38,117884.0,43.1893,43.1893,42.9896,43.0168,117884.0
2022-12-01 11:20:00,47.38,47.51,47.36,47.5,115501.0,43.0168,43.1348,42.9986,43.1258,115501.0
2022-12-01 11:25:00,47.5,47.58,47.45,47.55,94532.0,43.1258,43.1984,43.0804,43.1711,94532.0
2022-12-01 11:30:00,47.55,47.8,47.55,47.8,2755839.0,43.1711,43.3981,43.1711,43.3981,2755839.0
2022-12-01 11:35:00,47.8,47.9,47.79,47.84,117139.0,43.3981,43.4889,43.389,43.4344,117139.0
2022-12-01 11:40:00,47.84,47.92,47.79,47.82,81809.0,43.4344,43.5071,43.389,43.4163,81809.0
2022-12-01 11:45:00,47.83,47.85,47.76,47.79,85830.0,43.4254,43.4435,43.3618,43.389,85830.0
2022-12-01 11:50:00,47.79,47.8,47.72,47.78,69124.0,43.389,43.3981,43.3255,43.38,69124.0
2022-12-01 11:55:00,47.79,47.82,47.75,47.8,52998.0,43.389,43.4163,43.3527,43.3981,52998.0
2022-12-01 12:00:00,47.8,47.81,47.63,47.65,86647.0,43.3981,43.4072,43.2438,43.2619,86647.0
2022-12-01 12:05:00,47.66,47.67,47.54,47.54,72709.0,43.271,43.2801,43.1621,43.1621,72709.0
2022-12-01 12:10:00,47.54,47.6,47.49,47.52,70691.0,43.1621,43.2165,43.1167,43.1439,70691.0
2022-12-01 12:15:00,47.51,47.53,47.47,47.51,91399.0,43.1348,43.153,43.0985,43.1348,91399.0
2022-12-01 12:20:00,47.51,47.65,47.5,47.65,81298.0,43.1348,43.2619,43.1258,43.2619,81298.0
2022-12-01 12:25:00,47.65,47.71,47.65,47.7,58649.0,43.2619,43.3164,43.2619,43.3073,58649.0
2022-12-01 12:30:00,47.71,47.8,47.69,47.76,57282.0,43.3164,43.3981,43.2983,43.3618,57282.0
2022-12-01 12:35:00,47.75,47.75,47.64,47.65,62818.0,43.3527,43.3527,43.2529,43.2619,62818.0
2022-12-01 12:40:00,47.64,47.65,47.55,47.57,109744.0,43.2529,43.2619,43.1711,43.1893,109744.0
2022-12-01 12:45:00,47.58,47.65,47.55,47.63,89628.0,43.1984,43.2619,43.1711,43.2438,89628.0
2022-12-01 12:50:00,47.63,47.67,47.62,47.64,55873.0,43.2438,43.2801,43.2347,43.2529,55873.0
2022-12-01 12:55:00,47.64,47.66,47.58,47.6,56928.0,43.2529,43.271,43.1984,43.2165,56928.0
2022-12-01 13:00:00,47.61,47.67,47.59,47.67,54517.0,43.2256,43.2801,43.2075,43.2801,54517.0
2022-12-01 13:05:00,47.66,47.75,47.66,47.71,90407.0,43.271,43.3527,43.271,43.3164,90407.0
2022-12-01 13:10:00,47.71,47.72,47.69,47.7,37225.0,43.3164,43.3255,43.2983,43.3073,37225.0
2022-12-01 13:15:00,47.7,47.72,47.58,47.6,66043.0,43.3073,43.3255,43.1984,43.2165,66043.0
2022-12-01 13:20:00,47.6,47.63,47.58,47.58,46055.0,43.2165,43.2438,43.1984,43.1984,46055.0
2022-12-01 13:25:00,47.59,47.62,47.55,47.6,97422.0,43.2075,43.2347,43.1711,43.2165,97422.0
2022-12-01 13:30:00,47.6,47.64,47.57,47.59,79407.0,43.2165,43.2529,43.1893,43.2075,79407.0
2022-12-01 13:35:00,47.6,47.67,47.59,47.62,52610.0,43.2165,43.2801,43.2075,43.2347,52610.0
2022-12-01 13:40:00,47.61,47.73,47.61,47.73,51310.0,43.2256,43.3346,43.2256,43.3346,51310.0
2022-12-01 13:45:00,47.72,47.78,47.72,47.76,44685.0,43.3255,43.38,43.3255,43.3618,44685.0
2022-12-01 13:50:00,47.75,47.77,47.67,47.71,73466.0,43.3527,43.3709,43.2801,43.3164,73466.0
2022-12-01 13:55:00,47.71,47.77,47.69,47.76,58256.0,43.3164,43.3709,43.2983,43.3618,58256.0
2022-12-01 14:00:00,47.76,47.77,47.63,47.63,95363.0,43.3618,43.3709,43.2438,43.2438,95363.0
2022-12-01 14:05:00,47.64,47.74,47.63,47.73,77532.0,43.2529,43.3437,43.2438,43.3346,77532.0
2022-12-01 14:10:00,47.73,47.84,47.73,47.84,61499.0,43.3346,43.4344,43.3346,43.4344,61499.0
2022-12-01 14:15:00,47.84,47.86,47.79,47.85,56612.0,43.4344,43.4526,43.389,43.4435,56612.0
2022-12-01 14:20:00,47.86,47.9,47.84,47.9,90705.0,43.4526,43.4889,43.4344,43.4889,90705.0
2022-12-01 14:25:00,47.9,47.92,47.88,47.9,60932.0,43.4889,43.5071,43.4708,43.4889,60932.0
2022-12-01 14:30:00,47.89,47.92,47.87,47.89,83348.0,43.4798,43.5071,43.4617,43.4798,83348.0
2022-12-01 14:35:00,47.9,47.9,47.86,47.87,53729.0,43.4889,43.4889,43.4526,43.4617,53729.0
2022-12-01 14:40:00,47.86,47.87,47.78,47.79,90674.0,43.4526,43.4617,43.38,43.389,90674.0
2022-12-01 14:45:00,47.78,47.82,47.77,47.82,58296.0,43.38,43.4163,43.3709,43.4163,58296.0
2022-12-01 14:50:00,47.82,47.87,47.8,47.84,52377.0,43.4163,43.4617,43.3981,43.4344,52377.0
2022-12-01 14:55:00,47.84,47.85,47.77,47.82,73987.0,43.4344,43.4435,43.3709,43.4163,73987.0
2022-12-01 15:00:00,47.82,47.82,47.75,47.78,49812.0,43.4163,43.4163,43.3527,43.38,49812.0
2022-12-01 15:05:00,47.8,47.84,47.79,47.8,64108.0,43.3981,43.4344,43.389,43.3981,64108.0
2022-12-01 15:10:00,47.8,47.84,47.77,47.78,60266.0,43.3981,43.4344,43.3709,43.38,60266.0
2022-12-01 15:15:00,47.78,47.85,47.76,47.78,75038.0,43.38,43.4435,43.3618,43.38,75038.0
2022-12-01 15:20:00,47.78,47.79,47.68,47.7,78334.0,43.38,43.389,43.2892,43.3073,78334.0
2022-12-01 15:25:00,47.69,47.72,47.66,47.71,95202.0,43.2983,43.3255,43.271,43.3164,95202.0
2022-12-01 15:30:00,47.7,47.74,47.69,47.72,71654.0,43.3073,43.3437,43.2983,43.3255,71654.0
2022-12-01 15:35:00,47.72,47.75,47.71,47.75,88682.0,43.3255,43.3527,43.3164,43.3527,88682.0
2022-12-01 15:40:00,47.75,47.8,47.71,47.8,139043.0,43.3527,43.3981,43.3164,43.3981,139043.0
2022-12-01 15:45:00,47.8,47.8,47.73,47.76,152365.0,43.3981,43.3981,43.3346,43.3618,152365.0
2022-12-01 15:50:00,47.76,47.85,47.76,47.8,473923.0,43.3618,43.4435,43.3618,43.3981,473923.0
2022-12-01 15:55:00,47.79,47.81,47.73,47.78,734676.0,43.389,43.4072,43.3346,43.38,734676.0
2022-12-02 09:30:00,47.28,47.45,47.16,47.22,402620.0,42.926,43.0804,42.8171,42.8715,402620.0
2022-12-02 09:35:00,47.22,47.31,47.17,47.24,201406.0,42.8715,42.9532,42.8261,42.8897,201406.0
2022-12-02 09:40:00,47.25,47.31,47.2,47.23,229446.0,42.8988,42.9532,42.8534,42.8806,229446.0
2022-12-02 09:45:00,47.23,47.31,47.17,47.19,206465.0,42.8806,42.9532,42.8261,42.8443,206465.0
2022-12-02 09:50:00,47.2,47.26,47.14,47.19,174924.0,42.8534,42.9079,42.7989,42.8443,174924.0
2022-12-02 09:55:00,47.19,47.22,47.13,47.19,176338.0,42.8443,42.8715,42.7898,42.8443,176338.0
2022-12-02 10:00:00,47.19,47.23,47.1,47.14,236463.0,42.8443,42.8806,42.7626,42.7989,236463.0
2022-12-02 10:05:00,47.14,47.2,47.07,47.2,137357.0,42.7989,42.8534,42.7354,42.8534,137357.0
2022-12-02 10:10:00,47.19,47.34,47.19,47.33,160191.0,42.8443,42.9805,42.8443,42.9714,160191.0
2022-12-02 10:15:00,47.33,47.35,47.22,47.27,109220.0,42.9714,42.9896,42.8715,42.9169,109220.0
2022-12-02 10:20:00,47.27,47.28,47.17,47.18,116835.0,42.9169,42.926,42.8261,42.8352,116835.0
2022-12-02 10:25:00,47.16,47.17,47.0,47.03,123751.0,42.8171,42.8261,42.6718,42.699,123751.0
2022-12-02 10:30:00,47.03,47.17,47.0,47.16,145032.0,42.699,42.8261,42.6718,42.8171,145032.0
2022-12-02 10:35:00,47.17,47.17,47.09,47.11,105663.0,42.8261,42.8261,42.7535,42.7717,105663.0
2022-12-02 10:40:00,47.11,47.19,47.08,47.18,112216.0,42.7717,42.8443,42.7444,42.8352,112216.0
2022-12-02 10:45:00,47.18,47.21,47.12,47.16,91897.0,42.8352,42.8625,42.7807,42.8171,91897.0
2022-12-02 10:50:00,47.16,47.16,47.1,47.13,114501.0,42.8171,42.8171,42.7626,42.7898,114501.0
2022-12-02 10:55:00,47.12,47.13,47.0,47.01,209810.0,42.7807,42.7898,42.6718,42.6809,209810.0
2022-12-02 11:00:00,47.0,47.06,47.0,47.03,95721.0,42.6718,42.7263,42.6718,42.699,95721.0
2022-12-02 11:05:00,47.02,47.04,46.95,47.0,94481.0,42.69,42.7081,42.6264,42.6718,94481.0
2022-12-02 11:10:00,47.0,47.0,46.94,46.97,86001.0,42.6718,42.6718,42.6173,42.6446,86001.0
2022-12-02 11:15:00,46.97,46.97,46.9,46.92,109014.0,42.6446,42.6446,42.581,42.5992,109014.0
2022-12-02 11:20:00,46.93,46.98,46.92,46.97,102070.0,42.6082,42.6536,42.5992,42.6446,102070.0
2022-12-02 11:25:00,46.97,47.04,46.96,47.02,109503.0,42.6446,42.7081,42.6355,42.69,109503.0
2022-12-02 11:30:00,47.03,47.06,47.0,47.05,110470.0,42.699,42.7263,42.6718,42.7172,110470.0
2022-12-02 11:35:00,47.04,47.12,47.03,47.09,95678.0,42.7081,42.7807,42.699,42.7535,95678.0
2022-12-02 11:40:00,47.08,47.16,47.07,47.09,70182.0,42.7444,42.8171,42.7354,42.7535,70182.0
2022-12-02 11:45:00,47.08,47.17,47.07,47.16,234940.0,42.7444,42.8261,42.7354,42.8171,234940.0
2022-12-02 11:50:00,47.17,47.19,47.13,47.18,176611.0,42.8261,42.8443,42.7898,42.8352,176611.0
2022-12-02 11:55:00,47.17,47.21,47.15,47.15,70223.0,42.8261,42.8625,42.808,42.808,70223.0
2022-12-02 12:00:00,47.14,47.18,47.13,47.16,68717.0,42.7989,42.8352,42.7898,42.8171,68717.0
2022-12-02 12:05:00,47.16,47.18,47.13,47.16,66412.0,42.8171,42.8352,42.7898,42.8171,66412.0
2022-12-02 12:10:00,47.16,47.25,47.16,47.25,80081.0,42.8171,42.8988,42.8171,42.8988,80081.0
2022-12-02 12:15:00,47.24,47.24,47.18,47.2,79983.0,42.8897,42.8897,42.8352,42.8534,79983.0
2022-12-02 12:20:00,47.2,47.21,47.15,47.16,62133.0,42.8534,42.8625,42.808,42.8171,62133.0
2022-12-02 12:25:00,47.15,47.19,47.14,47.15,66461.0,42.808,42.8443,42.7989,42.808,66461.0
2022-12-02 12:30:00,47.14,47.17,47.09,47.1,60767.0,42.7989,42.8261,42.7535,42.7626,60767.0
2022-12-02 12:35:00,47.09,47.11,47.03,47.05,52989.0,42.7535,42.7717,42.699,42.7172,52989.0
2022-12-02 12:40:00,47.05,47.08,47.03,47.05,56582.0,42.7172,42.7444,42.699,42.7172,56582.0
2022-12-02 12:45:00,47.05,47.07,47.03,47.05,44915.0,42.7172,42.7354,42.699,42.7172,44915.0
2022-12-02 12:50:00,47.05,47.11,47.05,47.1,36189.0,42.7172,42.7717,42.7172,42.7626,36189.0
2022-12-02 12:55:00,47.09,47.13,47.05,47.06,59943.0,42.7535,42.7898,42.7172,42.7263,59943.0
2022-12-02 13:00:00,47.05,47.07,47.0,47.0,105796.0,42.7172,42.7354,42.6718,42.6718,105796.0
2022-12-02 13:05:00,47.0,47.01,46.98,46.98,57032.0,42.6718,42.6809,42.6536,42.6536,57032.0
2022-12-02 13:10:00,46.98,47.03,46.98,47.02,82549.0,42.6536,42.699,42.6536,42.69,82549.0
2022-12-02 13:15:00,47.01,47.02,46.96,46.96,40628.0,42.6809,42.69,42.6355,42.6355,40628.0
2022-12-02 13:20:00,46.96,46.96,46.92,46.92,73432.0,42.6355,42.6355,42.5992,42.5992,73432.0
2022-12-02 13:25:00,46.93,46.99,46.91,46.98,74661.0,42.6082,42.6627,42.5901,42.6536,74661.0
2022-12-02 13:30:00,46.97,47.01,46.97,47.0,51313.0,42.6446,42.6809,42.6446,42.6718,51313.0
2022-12-02 13:35:00,47.0,47.01,46.96,46.98,42568.0,42.6718,42.6809,42.6355,42.6536,42568.0
2022-12-02 13:40:00,46.98,47.03,46.98,47.02,49146.0,42.6536,42.699,42.6536,42.69,49146.0
2022-12-02 13:45:00,47.01,47.03,47.0,47.02,52391.0,42.6809,42.699,42.6718,42.69,52391.0
2022-12-02 13:50:00,47.02,47.03,46.96,46.97,163423.0,42.69,42.699,42.6355,42.6446,163423.0
2022-12-02 13:55:00,46.96,46.96,46.93,46.95,89951.0,42.6355,42.6355,42.6082,42.6264,89951.0
2022-12-02 14:00:00,46.95,46.95,46.86,46.88,145729.0,42.6264,42.6264,42.5447,42.5628,145729.0
2022-12-02 14:05:00,46.88,46.89,46.81,46.84,121060.0,42.5628,42.5719,42.4993,42.5265,121060.0
2022-12-02 14:10:00,46.84,46.84,46.81,46.83,87099.0,42.5265,42.5265,42.4993,42.5175,87099.0
2022-12-02 14:15:00,46.83,46.86,46.82,46.86,77911.0,42.5175,42.5447,42.5084,42.5447,77911.0
2022-12-02 14:20:00,46.86,46.91,46.83,46.91,72683.0,42.5447,42.5901,42.5175,42.5901,72683.0
2022-12-02 14:25:00,46.91,46.91,46.85,46.9,60773.0,42.5901,42.5901,42.5356,42.581,60773.0
2022-12-02 14:30:00,46.9,46.92,46.87,46.92,58023.0,42.581,42.5992,42.5538,42.5992,58023.0
2022-12-02 14:35:00,46.93,46.94,46.89,46.9,61567.0,42.6082,42.6173,42.5719,42.581,61567.0
2022-12-02 14:40:00,46.9,46.95,46.88,46.94,100090.0,42.581,42.6264,42.5628,42.6173,100090.0
2022-12-02 14:45:00,46.94,46.98,46.93,46.96,55654.0,42.6173,42.6536,42.6082,42.6355,55654.0
2022-12-02 14:50:00,46.97,47.0,46.95,46.99,45214.0,42.6446,42.6718,42.6264,42.6627,45214.0
2022-12-02 14:55:00,46.99,47.08,46.99,47.07,104786.0,42.6627,42.7444,42.6627,42.7354,104786.0
2022-12-02 15:00:00,47.07,47.11,47.05,47.11,76705.0,42.7354,42.7717,42.7172,42.7717,76705.0
2022-12-02 15:05:00,47.11,47.15,47.08,47.15,105612.0,42.7717,42.808,42.7444,42.808,105612.0
2022-12-02 15:10:00,47.15,47.15,47.1,47.14,92244.0,42.808,42.808,42.7626,42.7989,92244.0
2022-12-02 15:15:00,47.14,47.16,47.1,47.12,96752.0,42.7989,42.8171,42.7626,42.7807,96752.0
2022-12-02 15:20:00,47.12,47.15,47.1,47.11,96010.0,42.7807,42.808,42.7626,42.7717,96010.0
2022-12-02 15:25:00,47.11,47.13,47.08,47.11,131127.0,42.7717,42.7898,42.7444,42.7717,131127.0
2022-12-02 15:30:00,47.1,47.15,47.04,47.09,217415.0,42.7626,42.808,42.7081,42.7535,217415.0
2022-12-02 15:35:00,47.09,47.09,47.01,47.05,164454.0,42.7535,42.7535,42.6809,42.7172,164454.0
2022-12-02 15:40:00,47.05,47.08,47.04,47.07,117486.0,42.7172,42.7444,42.7081,42.7354,117486.0
2022-12-02 15:45:00,47.06,47.07,47.03,47.05,185430.0,42.7263,42.7354,42.699,42.7172,185430.0
2022-12-02 15:50:00,47.06,47.16,47.05,47.12,342167.0,42.7263,42.8171,42.7172,42.7807,342167.0
2022-12-02 15:55:00,47.12,47.25,47.12,47.23,1084326.0,42.7807,42.8988,42.7807,42.8806,1084326.0
2022-12-05 09:30:00,46.94,47.12,46.88,47.05,416314.0,42.6173,42.7807,42.5628,42.7172,416314.0
2022-12-05 09:35:00,47.07,47.07,46.95,47.03,116794.0,42.7354,42.7354,42.6264,42.699,116794.0
2022-12-05 09:40:00,47.02,47.02,46.87,46.88,131162.0,42.69,42.69,42.5538,42.5628,131162.0
2022-12-05 09:45:00,46.87,46.89,46.8,46.81,119211.0,42.5538,42.5719,42.4902,42.4993,119211.0
2022-12-05 09:50:00,46.8,46.8,46.68,46.69,102736.0,42.4902,42.4902,42.3813,42.3903,102736.0
2022-12-05 09:55:00,46.69,46.71,46.56,46.59,166823.0,42.3903,42.4085,42.2723,42.2996,166823.0
2022-12-05 10:00:00,46.58,46.58,46.47,46.55,247227.0,42.2905,42.2905,42.1906,42.2632,247227.0
2022-12-05 10:05:00,46.55,46.72,46.54,46.64,141898.0,42.2632,42.4176,42.2542,42.3449,141898.0
2022-12-05 10:10:00,46.63,46.7,46.62,46.63,62212.0,42.3359,42.3994,42.3268,42.3359,62212.0
2022-12-05 10:15:00,46.64,46.66,46.55,46.55,63066.0,42.3449,42.3631,42.2632,42.2632,63066.0
2022-12-05 10:20:00,46.55,46.57,46.5,46.54,101408.0,42.2632,42.2814,42.2178,42.2542,101408.0
2022-12-05 10:25:00,46.54,46.63,46.53,46.58,116185.0,42.2542,42.3359,42.2451,42.2905,116185.0
2022-12-05 10:30:00,46.58,46.59,46.51,46.51,86733.0,42.2905,42.2996,42.2269,42.2269,86733.0
2022-12-05 10:35:00,46.5,46.5,46.43,46.46,106744.0,42.2178,42.2178,42.1543,42.1815,106744.0
2022-12-05 10:40:00,46.46,46.5,46.43,46.44,109352.0,42.1815,42.2178,42.1543,42.1634,109352.0
2022-12-05 10:45:00,46.44,46.45,46.39,46.43,71304.0,42.1634,42.1724,42.118,42.1543,71304.0
2022-12-05 10:50:00,46.43,46.43,46.32,46.33,278584.0,42.1543,42.1543,42.0544,42.0635,278584.0
2022-12-05 10:55:00,46.33,46.37,46.22,46.25,260540.0,42.0635,42.0998,41.9636,41.9909,260540.0
2022-12-05 11:00:00,46.25,46.3,46.21,46.28,219012.0,41.9909,42.0363,41.9545,42.0181,219012.0
2022-12-05 11:05:00,46.28,46.32,46.25,46.31,103788.0,42.0181,42.0544,41.9909,42.0453,103788.0
2022-12-05 11:10:00,46.32,46.41,46.3,46.3,176363.0,42.0544,42.1361,42.0363,42.0363,176363.0
2022-12-05 11:15:00,46.31,46.32,46.23,46.23,97805.0,42.0453,42.0544,41.9727,41.9727,97805.0
2022-12-05 11:20:00,46.23,46.26,46.18,46.18,132047.0,41.9727,41.9999,41.9273,41.9273,132047.0
2022-12-05 11:25:00,46.19,46.19,46.12,46.13,126865.0,41.9364,41.9364,41.8728,41.8819,126865.0
2022-12-05 11:30:00,46.13,46.15,46.07,46.08,157058.0,41.8819,41.9001,41.8274,41.8365,157058.0
2022-12-05 11:35:00,46.08,46.15,46.06,46.15,165665.0,41.8365,41.9001,41.8184,41.9001,165665.0
2022-12-05 11:40:00,46.15,46.19,46.12,46.16,188275.0,41.9001,41.9364,41.8728,41.9092,188275.0
2022-12-05 11:45:00,46.16,46.17,46.08,46.13,130514.0,41.9092,41.9182,41.8365,41.8819,130514.0
2022-12-05 11:50:00,46.13,46.13,46.01,46.02,80999.0,41.8819,41.8819,41.773,41.782,80999.0
2022-12-05 11:55:00,46.01,46.01,45.85,45.85,234157.0,41.773,41.773,41.6277,41.6277,234157.0
2022-12-05 12:00:00,45.85,45.9,45.83,45.86,241655.0,41.6277,41.6731,41.6095,41.6368,241655.0
2022-12-05 12:05:00,45.87,45.91,45.85,45.86,137569.0,41.6459,41.6822,41.6277,41.6368,137569.0
2022-12-05 12:10:00,45.86,45.86,45.76,45.77,189533.0,41.6368,41.6368,41.546,41.5551,189533.0
2022-12-05 12:15:00,45.78,45.9,45.77,45.9,199095.0,41.5641,41.6731,41.5551,41.6731,199095.0
2022-12-05 12:20:00,45.91,45.96,45.89,45.95,145085.0,41.6822,41.7276,41.664,41.7185,145085.0
2022-12-05 12:25:00,45.94,45.95,45.87,45.9,182325.0,41.7094,41.7185,41.6459,41.6731,182325.0
2022-12-05 12:30:00,45.9,45.93,45.76,45.76,112974.0,41.6731,41.7003,41.546,41.546,112974.0
2022-12-05 12:35:00,45.75,45.81,45.75,45.8,273615.0,41.5369,41.5914,41.5369,41.5823,273615.0
2022-12-05 12:40:00,45.8,45.81,45.76,45.78,67670.0,41.5823,41.5914,41.546,41.5641,67670.0
2022-12-05 12:45:00,45.78,45.87,45.77,45.81,118392.0,41.5641,41.6459,41.5551,41.5914,118392.0
2022-12-05 12:50:00,45.82,45.87,45.81,45.84,113249.0,41.6005,41.6459,41.5914,41.6186,113249.0
2022-12-05 12:55:00,45.84,45.89,45.79,45.84,184952.0,41.6186,41.664,41.5732,41.6186,184952.0
2022-12-05 13:00:00,45.83,45.85,45.8,45.84,146590.0,41.6095,41.6277,41.5823,41.6186,146590.0
2022-12-05 13:05:00,45.84,45.86,45.79,45.8,77637.0,41.6186,41.6368,41.5732,41.5823,77637.0
2022-12-05 13:10:00,45.8,45.86,45.79,45.86,59581.0,41.5823,41.6368,41.5732,41.6368,59581.0
2022-12-05 13:15:00,45.86,45.93,45.85,45.91,137955.0,41.6368,41.7003,41.6277,41.6822,137955.0
2022-12-05 13:20:00,45.9,45.91,45.82,45.86,89607.0,41.6731,41.6822,41.6005,41.6368,89607.0
2022-12-05 13:25:00,45.86,45.86,45.7,45.74,224785.0,41.6368,41.6368,41.4915,41.5278,224785.0
2022-12-05 13:30:00,45.75,45.75,45.67,45.69,110089.0,41.5369,41.5369,41.4643,41.4824,110089.0
2022-12-05 13:35:00,45.69,45.72,45.66,45.7,148915.0,41.4824,41.5097,41.4552,41.4915,148915.0
2022-12-05 13:40:00,45.7,45.74,45.65,45.67,109859.0,41.4915,41.5278,41.4461,41.4643,109859.0
2022-12-05 13:45:00,45.66,45.68,45.59,45.59,95678.0,41.4552,41.4734,41.3916,41.3916,95678.0
2022-12-05 13:50:00,45.59,45.6,45.51,45.54,161599.0,41.3916,41.4007,41.319,41.3462,161599.0
2022-12-05 13:55:00,45.53,45.54,45.49,45.49,233461.0,41.3372,41.3462,41.3009,41.3009,233461.0
2022-12-05 14:00:00,45.49,45.53,45.42,45.52,182039.0,41.3009,41.3372,41.2373,41.3281,182039.0
2022-12-05 14:05:00,45.53,45.53,45.43,45.44,114596.0,41.3372,41.3372,41.2464,41.2555,114596.0
2022-12-05 14:10:00,45.44,45.51,45.41,45.51,81456.0,41.2555,41.319,41.2282,41.319,81456.0
2022-12-05 14:15:00,45.51,45.51,45.44,45.46,74309.0,41.319,41.319,41.2555,41.2736,74309.0
2022-12-05 14:20:00,45.46,45.46,45.4,45.41,114774.0,41.2736,41.2736,41.2191,41.2282,114774.0
2022-12-05 14:25:00,45.41,45.45,45.39,45.43,113316.0,41.2282,41.2645,41.2101,41.2464,113316.0
2022-12-05 14:30:00,45.43,45.48,45.42,45.46,135005.0,41.2464,41.2918,41.2373,41.2736,135005.0
2022-12-05 14:35:00,45.46,45.48,45.41,45.43,133206.0,41.2736,41.2918,41.2282,41.2464,133206.0
2022-12-05 14:40:00,45.42,45.43,45.38,45.41,162904.0,41.2373,41.2464,41.201,41.2282,162904.0
2022-12-05 14:45:00,45.41,45.49,45.39,45.47,133846.0,41.2282,41.3009,41.2101,41.2827,133846.0
2022-12-05 14:50:00,45.47,45.53,45.46,45.53,211323.0,41.2827,41.3372,41.2736,41.3372,211323.0
2022-12-05 14:55:00,45.53,45.58,45.5,45.57,114131.0,41.3372,41.3826,41.3099,41.3735,114131.0
2022-12-05 15:00:00,45.57,45.63,45.55,45.62,154697.0,41.3735,41.428,41.3553,41.4189,154697.0
2022-12-05 15:05:00,45.62,45.65,45.55,45.63,194631.0,41.4189,41.4461,41.3553,41.428,194631.0
2022-12-05 15:10:00,45.63,45.7,45.6,45.68,276655.0,41.428,41.4915,41.4007,41.4734,276655.0
2022-12-05 15:15:00,45.67,45.71,45.63,45.65,187206.0,41.4643,41.5006,41.428,41.4461,187206.0
2022-12-05 15:20:00,45.64,45.65,45.53,45.54,387767.0,41.437,41.4461,41.3372,41.3462,387767.0
2022-12-05 15:25:00,45.54,45.55,45.4,45.44,337704.0,41.3462,41.3553,41.2191,41.2555,337704.0
2022-12-05 15:30:00,45.44,45.52,45.43,45.48,216204.0,41.2555,41.3281,41.2464,41.2918,216204.0
2022-12-05 15:35:00,45.48,45.57,45.48,45.53,329174.0,41.2918,41.3735,41.2918,41.3372,329174.0
2022-12-05 15:40:00,45.53,45.53,45.46,45.48,283813.0,41.3372,41.3372,41.2736,41.2918,283813.0
2022-12-05 15:45:00,45.48,45.49,45.41,45.41,477351.0,41.2918,41.3009,41.2282,41.2282,477351.0
2022-12-05 15:50:00,45.41,45.55,45.4,45.55,572423.0,41.2282,41.3553,41.2191,41.3553,572423.0
2022-12-05 15:55:00,45.55,45.67,45.54,45.63,1195197.0,41.3553,41.4643,41.3462,41.428,1195197.0
2022-12-06 09:30:00,45.65,45.86,45.35,45.85,482784.0,41.4461,41.6368,41.1737,41.6277,482784.0
2022-12-06 09:35:00,45.84,45.89,45.56,45.61,311359.0,41.6186,41.664,41.3644,41.4098,311359.0
2022-12-06 09:40:00,45.61,45.64,45.15,45.17,449410.0,41.4098,41.437,40.9922,41.0103,449410.0
2022-12-06 09:45:00,45.16,45.27,45.13,45.15,297168.0,41.0012,41.1011,40.974,40.9922,297168.0
2022-12-06 09:50:00,45.15,45.16,45.02,45.06,349782.0,40.9922,41.0012,40.8741,40.9105,349782.0
2022-12-06 09:55:00,45.07,45.19,45.05,45.1,153230.0,40.9195,41.0285,40.9014,40.9468,153230.0
2022-12-06 10:00:00,45.09,45.17,45.0,45.08,239751.0,40.9377,41.0103,40.856,40.9286,239751.0
2022-12-06 10:05:00,45.07,45.08,44.87,44.88,226810.0,40.9195,40.9286,40.7379,40.747,226810.0
2022-12-06 10:10:00,44.88,44.88,44.7,44.76,196480.0,40.747,40.747,40.5836,40.6381,196480.0
2022-12-06 10:15:00,44.76,44.84,44.64,44.65,186428.0,40.6381,40.7107,40.5291,40.5382,186428.0
2022-12-06 10:20:00,44.64,44.68,44.57,44.66,175546.0,40.5291,40.5654,40.4656,40.5473,175546.0
2022-12-06 10:25:00,44.66,44.79,44.66,44.69,208557.0,40.5473,40.6653,40.5473,40.5745,208557.0
2022-12-06 10:30:00,44.68,44.77,44.68,44.68,133635.0,40.5654,40.6472,40.5654,40.5654,133635.0
2022-12-06 10:35:00,44.68,44.7,44.64,44.68,137883.0,40.5654,40.5836,40.5291,40.5654,137883.0
2022-12-06 10:40:00,44.68,44.81,44.67,44.8,243592.0,40.5654,40.6835,40.5564,40.6744,243592.0
2022-12-06 10:45:00,44.8,44.84,44.74,44.83,144760.0,40.6744,40.7107,40.6199,40.7016,144760.0
2022-12-06 10:50:00,44.84,44.93,44.83,44.9,185793.0,40.7107,40.7924,40.7016,40.7652,185793.0
2022-12-06 10:55:00,44.91,44.92,44.81,44.84,79191.0,40.7743,40.7833,40.6835,40.7107,79191.0
2022-12-06 11:00:00,44.84,44.84,44.74,44.75,143109.0,40.7107,40.7107,40.6199,40.629,143109.0
2022-12-06 11:05:00,44.75,44.81,44.73,44.75,203202.0,40.629,40.6835,40.6108,40.629,203202.0
2022-12-06 11:10:00,44.75,44.9,44.75,44.86,279869.0,40.629,40.7652,40.629,40.7289,279869.0
2022-12-06 11:15:00,44.85,44.88,44.78,44.82,172495.0,40.7198,40.747,40.6562,40.6926,172495.0
2022-12-06 11:20:00,44.81,44.94,44.8,44.93,68228.0,40.6835,40.8015,40.6744,40.7924,68228.0
2022-12-06 11:25:00,44.93,44.94,44.85,44.91,86586.0,40.7924,40.8015,40.7198,40.7743,86586.0
2022-12-06 11:30:00,44.91,44.96,44.87,44.95,151640.0,40.7743,40.8197,40.7379,40.8106,151640.0
2022-12-06 11:35:00,44.95,44.97,44.89,44.92,144009.0,40.8106,40.8287,40.7561,40.7833,144009.0
2022-12-06 11:40:00,44.91,44.92,44.84,44.9,103988.0,40.7743,40.7833,40.7107,40.7652,103988.0
2022-12-06 11:45:00,44.89,44.92,44.84,44.84,100601.0,40.7561,40.7833,40.7107,40.7107,100601.0
2022-12-06 11:50:00,44.84,44.88,44.78,44.79,171147.0,40.7107,40.747,40.6562,40.6653,171147.0
2022-12-06 11:55:00,44.8,44.8,44.7,44.71,95871.0,40.6744,40.6744,40.5836,40.5927,95871.0
2022-12-06 12:00:00,44.71,44.78,44.68,44.75,92523.0,40.5927,40.6562,40.5654,40.629,92523.0
2022-12-06 12:05:00,44.75,44.77,44.68,44.71,82143.0,40.629,40.6472,40.5654,40.5927,82143.0
2022-12-06 12:10:00,44.71,44.71,44.65,44.66,72090.0,40.5927,40.5927,40.5382,40.5473,72090.0
2022-12-06 12:15:00,44.67,44.68,44.56,44.58,172880.0,40.5564,40.5654,40.4565,40.4747,172880.0
2022-12-06 12:20:00,44.58,44.63,44.57,44.6,96995.0,40.4747,40.52,40.4656,40.4928,96995.0
2022-12-06 12:25:00,44.6,44.69,44.6,44.65,100999.0,40.4928,40.5745,40.4928,40.5382,100999.0
2022-12-06 12:30:00,44.65,44.7,44.64,44.7,108423.0,40.5382,40.5836,40.5291,40.5836,108423.0
2022-12-06 12:35:00,44.69,44.71,44.62,44.71,145857.0,40.5745,40.5927,40.511,40.5927,145857.0
2022-12-06 12:40:00,44.71,44.74,44.67,44.7,123098.0,40.5927,40.6199,40.5564,40.5836,123098.0
2022-12-06 12:45:00,44.69,44.72,44.66,44.67,146093.0,40.5745,40.6018,40.5473,40.5564,146093.0
2022-12-06 12:50:00,44.68,44.69,44.6,44.6,131442.0,40.5654,40.5745,40.4928,40.4928,131442.0
2022-12-06 12:55:00,44.61,44.61,44.52,44.53,177629.0,40.5019,40.5019,40.4202,40.4293,177629.0
2022-12-06 13:00:00,44.52,44.54,44.48,44.52,157659.0,40.4202,40.4383,40.3839,40.4202,157659.0
2022-12-06 13:05:00,44.52,44.55,44.46,44.47,125798.0,40.4202,40.4474,40.3657,40.3748,125798.0
2022-12-06 13:10:00,44.46,44.47,44.39,44.45,127517.0,40.3657,40.3748,40.3022,40.3566,127517.0
2022-12-06 13:15:00,44.45,44.49,44.38,44.47,113186.0,40.3566,40.3929,40.2931,40.3748,113186.0
2022-12-06 13:20:00,44.48,44.55,44.47,44.52,77192.0,40.3839,40.4474,40.3748,40.4202,77192.0
2022-12-06 13:25:00,44.52,44.55,44.49,44.53,88584.0,40.4202,40.4474,40.3929,40.4293,88584.0
2022-12-06 13:30:00,44.53,44.54,44.47,44.5,173109.0,40.4293,40.4383,40.3748,40.402,173109.0
2022-12-06 13:35:00,44.5,44.51,44.44,44.44,237030.0,40.402,40.4111,40.3475,40.3475,237030.0
2022-12-06 13:40:00,44.45,44.51,44.44,44.5,162826.0,40.3566,40.4111,40.3475,40.402,162826.0
2022-12-06 13:45:00,44.51,44.62,44.5,44.59,291906.0,40.4111,40.511,40.402,40.4837,291906.0
2022-12-06 13:50:00,44.59,44.62,44.43,44.43,164233.0,40.4837,40.511,40.3385,40.3385,164233.0
2022-12-06 13:55:00,44.44,44.46,44.4,44.44,105858.0,40.3475,40.3657,40.3112,40.3475,105858.0
2022-12-06 14:00:00,44.44,44.46,44.35,44.36,118136.0,40.3475,40.3657,40.2658,40.2749,118136.0
2022-12-06 14:05:00,44.37,44.37,44.25,44.29,283458.0,40.284,40.284,40.175,40.2114,283458.0
2022-12-06 14:10:00,44.29,44.39,44.21,44.23,169090.0,40.2114,40.3022,40.1387,40.1569,169090.0
2022-12-06 14:15:00,44.23,44.27,44.21,44.23,137964.0,40.1569,40.1932,40.1387,40.1569,137964.0
2022-12-06 14:20:00,44.23,44.26,44.2,44.26,103617.0,40.1569,40.1841,40.1296,40.1841,103617.0
2022-12-06 14:25:00,44.25,44.28,44.23,44.24,119114.0,40.175,40.2023,40.1569,40.166,119114.0
2022-12-06 14:30:00,44.25,44.27,44.23,44.25,175203.0,40.175,40.1932,40.1569,40.175,175203.0
2022-12-06 14:35:00,44.26,44.33,44.23,44.32,121527.0,40.1841,40.2477,40.1569,40.2386,121527.0
2022-12-06 14:40:00,44.32,44.47,44.31,44.46,148766.0,40.2386,40.3748,40.2295,40.3657,148766.0
2022-12-06 14:45:00,44.46,44.51,44.43,44.45,153729.0,40.3657,40.4111,40.3385,40.3566,153729.0
2022-12-06 14:50:00,44.45,44.57,44.44,44.57,122641.0,40.3566,40.4656,40.3475,40.4656,122641.0
2022-12-06 14:55:00,44.56,44.57,44.49,44.5,244752.0,40.4565,40.4656,40.3929,40.402,244752.0
2022-12-06 15:00:00,44.51,44.54,44.48,44.52,331175.0,40.4111,40.4383,40.3839,40.4202,331175.0
2022-12-06 15:05:00,44.52,44.57,44.51,44.55,242188.0,40.4202,40.4656,40.4111,40.4474,242188.0
2022-12-06 15:10:00,44.55,44.6,44.52,44.59,204672.0,40.4474,40.4928,40.4202,40.4837,204672.0
2022-12-06 15:15:00,44.6,44.66,44.58,44.62,229984.0,40.4928,40.5473,40.4747,40.511,229984.0
2022-12-06 15:20:00,44.62,44.69,44.61,44.68,231173.0,40.511,40.5745,40.5019,40.5654,231173.0
2022-12-06 15:25:00,44.68,44.72,44.64,44.68,270004.0,40.5654,40.6018,40.5291,40.5654,270004.0
2022-12-06 15:30:00,44.68,44.78,44.65,44.73,317452.0,40.5654,40.6562,40.5382,40.6108,317452.0
2022-12-06 15:35:00,44.73,44.85,44.71,44.84,222869.0,40.6108,40.7198,40.5927,40.7107,222869.0
2022-12-06 15:40:00,44.84,44.94,44.82,44.91,284691.0,40.7107,40.8015,40.6926,40.7743,284691.0
2022-12-06 15:45:00,44.91,44.95,44.87,44.92,441159.0,40.7743,40.8106,40.7379,40.7833,441159.0
2022-12-06 15:50:00,44.91,44.99,44.9,44.95,638470.0,40.7743,40.8469,40.7652,40.8106,638470.0
2022-12-06 15:55:00,44.95,45.02,44.9,44.98,1134926.0,40.8106,40.8741,40.7652,40.8378,1134926.0
2022-12-07 09:30:00,44.64,44.65,44.31,44.39,645359.0,40.5291,40.5382,40.2295,40.3022,645359.0
2022-12-07 09:35:00,44.4,44.65,44.38,44.59,226603.0,40.3112,40.5382,40.2931,40.4837,226603.0
2022-12-07 09:40:00,44.58,44.66,44.51,44.59,210256.0,40.4747,40.5473,40.4111,40.4837,210256.0
2022-12-07 09:45:00,44.59,44.75,44.57,44.66,304329.0,40.4837,40.629,40.4656,40.5473,304329.0
2022-12-07 09:50:00,44.66,44.69,44.56,44.64,191268.0,40.5473,40.5745,40.4565,40.5291,191268.0
2022-12-07 09:55:00,44.64,44.68,44.61,44.64,145776.0,40.5291,40.5654,40.5019,40.5291,145776.0
2022-12-07 10:00:00,44.63,44.97,44.54,44.95,360770.0,40.52,40.8287,40.4383,40.8106,360770.0
2022-12-07 10:05:00,44.95,45.02,44.89,44.99,229868.0,40.8106,40.8741,40.7561,40.8469,229868.0
2022-12-07 10:10:00,44.99,45.45,44.79,44.98,556125.0,40.8469,41.2645,40.6653,40.8378,556125.0
2022-12-07 10:15:00,44.98,45.12,44.95,44.98,177445.0,40.8378,40.9649,40.8106,40.8378,177445.0
2022-12-07 10:20:00,44.98,45.04,44.85,44.9,131174.0,40.8378,40.8923,40.7198,40.7652,131174.0
2022-12-07 10:25:00,44.9,45.05,44.85,45.05,143862.0,40.7652,40.9014,40.7198,40.9014,143862.0
2022-12-07 10:30:00,45.05,45.19,45.05,45.07,187920.0,40.9014,41.0285,40.9014,40.9195,187920.0
2022-12-07 10:35:00,45.07,45.09,45.02,45.09,141179.0,40.9195,40.9377,40.8741,40.9377,141179.0
2022-12-07 10:40:00,45.08,45.13,44.94,44.97,226816.0,40.9286,40.974,40.8015,40.8287,226816.0
2022-12-07 10:45:00,44.97,45.0,44.91,44.98,228636.0,40.8287,40.856,40.7743,40.8378,228636.0
2022-12-07 10:50:00,44.97,45.11,44.93,45.07,178811.0,40.8287,40.9558,40.7924,40.9195,178811.0
2022-12-07 10:55:00,45.07,45.1,44.99,45.06,101171.0,40.9195,40.9468,40.8469,40.9105,101171.0
2022-12-07 11:00:00,45.06,45.19,45.06,45.18,108767.0,40.9105,41.0285,40.9105,41.0194,108767.0
2022-12-07 11:05:00,45.18,45.24,45.15,45.16,87868.0,41.0194,41.0739,40.9922,41.0012,87868.0
2022-12-07 11:10:00,45.16,45.17,45.04,45.08,63454.0,41.0012,41.0103,40.8923,40.9286,63454.0
2022-12-07 11:15:00,45.08,45.11,45.03,45.04,57034.0,40.9286,40.9558,40.8832,40.8923,57034.0
2022-12-07 11:20:00,45.03,45.03,44.8,44.8,147592.0,40.8832,40.8832,40.6744,40.6744,147592.0
2022-12-07 11:25:00,44.8,45.09,44.74,44.79,1169754.0,40.6744,40.9377,40.6199,40.6653,1169754.0
2022-12-07 11:30:00,44.79,44.88,44.64,44.8,534518.0,40.6653,40.747,40.5291,40.6744,534518.0
2022-12-07 11:35:00,44.81,45.02,44.81,44.84,151684.0,40.6835,40.8741,40.6835,40.7107,151684.0
2022-12-07 11:40:00,44.84,45.05,44.82,45.05,162369.0,40.7107,40.9014,40.6926,40.9014,162369.0
2022-12-07 11:45:00,45.05,45.19,45.0,45.18,121756.0,40.9014,41.0285,40.856,41.0194,121756.0
2022-12-07 11:50:00,45.19,45.19,45.06,45.06,105218.0,41.0285,41.0285,40.9105,40.9105,105218.0
2022-12-07 11:55:00,45.07,45.2,45.01,45.2,133370.0,40.9195,41.0376,40.8651,41.0376,133370.0
2022-12-07 12:00:00,45.2,45.27,45.16,45.23,188206.0,41.0376,41.1011,41.0012,41.0648,188206.0
2022-12-07 12:05:00,45.23,45.32,45.2,45.32,198981.0,41.0648,41.1465,41.0376,41.1465,198981.0
2022-12-07 12:10:00,45.31,45.34,45.21,45.3,126777.0,41.1374,41.1647,41.0466,41.1283,126777.0
2022-12-07 12:15:00,45.31,45.4,45.3,45.33,176027.0,41.1374,41.2191,41.1283,41.1556,176027.0
2022-12-07 12:20:00,45.33,45.34,45.18,45.19,117165.0,41.1556,41.1647,41.0194,41.0285,117165.0
2022-12-07 12:25:00,45.2,45.22,45.11,45.13,94132.0,41.0376,41.0557,40.9558,40.974,94132.0
2022-12-07 12:30:00,45.14,45.15,45.08,45.09,63898.0,40.9831,40.9922,40.9286,40.9377,63898.0
2022-12-07 12:35:00,45.09,45.14,45.06,45.1,78752.0,40.9377,40.9831,40.9105,40.9468,78752.0
2022-12-07 12:40:00,45.09,45.11,45.06,45.06,109462.0,40.9377,40.9558,40.9105,40.9105,109462.0
2022-12-07 12:45:00,45.06,45.07,44.98,45.07,126072.0,40.9105,40.9195,40.8378,40.9195,126072.0
2022-12-07 12:50:00,45.07,45.07,44.97,44.98,82532.0,40.9195,40.9195,40.8287,40.8378,82532.0
2022-12-07 12:55:00,44.98,44.99,44.93,44.95,86536.0,40.8378,40.8469,40.7924,40.8106,86536.0
2022-12-07 13:00:00,44.95,45.02,44.93,44.93,70047.0,40.8106,40.8741,40.7924,40.7924,70047.0
2022-12-07 13:05:00,44.94,44.98,44.9,44.95,68500.0,40.8015,40.8378,40.7652,40.8106,68500.0
2022-12-07 13:10:00,44.95,45.03,44.92,44.98,135220.0,40.8106,40.8832,40.7833,40.8378,135220.0
2022-12-07 13:15:00,44.98,45.01,44.95,44.96,135026.0,40.8378,40.8651,40.8106,40.8197,135026.0
2022-12-07 13:20:00,44.96,45.0,44.9,45.0,120429.0,40.8197,40.856,40.7652,40.856,120429.0
2022-12-07 13:25:00,44.99,45.0,44.96,44.98,133953.0,40.8469,40.856,40.8197,40.8378,133953.0
2022-12-07 13:30:00,44.98,45.0,44.95,44.98,151771.0,40.8378,40.856,40.8106,40.8378,151771.0
2022-12-07 13:35:00,44.98,45.0,44.93,44.93,85498.0,40.8378,40.856,40.7924,40.7924,85498.0
2022-12-07 13:40:00,44.92,44.99,44.92,44.98,103633.0,40.7833,40.8469,40.7833,40.8378,103633.0
2022-12-07 13:45:00,44.98,45.0,44.94,45.0,60749.0,40.8378,40.856,40.8015,40.856,60749.0
2022-12-07 13:50:00,45.0,45.0,44.89,44.91,129603.0,40.856,40.856,40.7561,40.7743,129603.0
2022-12-07 13:55:00,44.9,44.92,44.78,44.79,91378.0,40.7652,40.7833,40.6562,40.6653,91378.0
2022-12-07 14:00:00,44.79,44.82,44.72,44.77,113640.0,40.6653,40.6926,40.6018,40.6472,113640.0
2022-12-07 14:05:00,44.76,44.81,44.76,44.79,109222.0,40.6381,40.6835,40.6381,40.6653,109222.0
2022-12-07 14:10:00,44.79,44.83,44.77,44.83,85118.0,40.6653,40.7016,40.6472,40.7016,85118.0
2022-12-07 14:15:00,44.83,44.84,44.76,44.77,92554.0,40.7016,40.7107,40.6381,40.6472,92554.0
2022-12-07 14:20:00,44.76,44.76,44.67,44.7,145468.0,40.6381,40.6381,40.5564,40.5836,145468.0
2022-12-07 14:25:00,44.71,44.8,44.7,44.76,143137.0,40.5927,40.6744,40.5836,40.6381,143137.0
2022-12-07 14:30:00,44.76,44.79,44.71,44.79,68001.0,40.6381,40.6653,40.5927,40.6653,68001.0
2022-12-07 14:35:00,44.79,44.81,44.75,44.75,85122.0,40.6653,40.6835,40.629,40.629,85122.0
2022-12-07 14:40:00,44.75,44.78,44.7,44.74,83585.0,40.629,40.6562,40.5836,40.6199,83585.0
2022-12-07 14:45:00,44.75,44.75,44.68,44.7,94141.0,40.629,40.629,40.5654,40.5836,94141.0
2022-12-07 14:50:00,44.7,44.7,44.65,44.66,88038.0,40.5836,40.5836,40.5382,40.5473,88038.0
2022-12-07 14:55:00,44.66,44.69,44.65,44.68,91457.0,40.5473,40.5745,40.5382,40.5654,91457.0
2022-12-07 15:00:00,44.68,44.77,44.67,44.77,87213.0,40.5654,40.6472,40.5564,40.6472,87213.0
2022-12-07 15:05:00,44.76,44.78,44.65,44.66,136853.0,40.6381,40.6562,40.5382,40.5473,136853.0
2022-12-07 15:10:00,44.66,44.7,44.64,44.69,113840.0,40.5473,40.5836,40.5291,40.5745,113840.0
2022-12-07 15:15:00,44.69,44.73,44.63,44.65,261644.0,40.5745,40.6108,40.52,40.5382,261644.0
2022-12-07 15:20:00,44.65,44.75,44.63,44.73,113874.0,40.5382,40.629,40.52,40.6108,113874.0
2022-12-07 15:25:00,44.73,44.75,44.71,44.72,187872.0,40.6108,40.629,40.5927,40.6018,187872.0
2022-12-07 15:30:00,44.72,44.79,44.69,44.71,189183.0,40.6018,40.6653,40.5745,40.5927,189183.0
2022-12-07 15:35:00,44.72,44.75,44.68,44.72,113077.0,40.6018,40.629,40.5654,40.6018,113077.0
2022-12-07 15:40:00,44.72,44.73,44.57,44.63,281532.0,40.6018,40.6108,40.4656,40.52,281532.0
2022-12-07 15:45:00,44.62,44.67,44.61,44.64,167133.0,40.511,40.5564,40.5019,40.5291,167133.0
2022-12-07 15:50:00,44.64,44.65,44.58,44.61,415009.0,40.5291,40.5382,40.4747,40.5019,415009.0
2022-12-07 15:55:00,44.61,44.71,44.6,44.65,785030.0,40.5019,40.5927,40.4928,40.5382,785030.0
2022-12-08 09:30:00,44.85,45.03,44.8,44.88,374593.0,40.7198,40.8832,40.6744,40.747,374593.0
2022-12-08 09:35:00,44.87,44.96,44.82,44.88,251009.0,40.7379,40.8197,40.6926,40.747,251009.0
2022-12-08 09:40:00,44.88,44.97,44.86,44.87,209168.0,40.747,40.8287,40.7289,40.7379,209168.0
2022-12-08 09:45:00,44.88,45.25,44.88,45.2,403266.0,40.747,41.083,40.747,41.0376,403266.0
2022-12-08 09:50:00,45.2,45.32,45.16,45.2,339367.0,41.0376,41.1465,41.0012,41.0376,339367.0
2022-12-08 09:55:00,45.2,45.23,45.14,45.19,305127.0,41.0376,41.0648,40.9831,41.0285,305127.0
2022-12-08 10:00:00,45.19,45.34,45.19,45.31,142903.0,41.0285,41.1647,41.0285,41.1374,142903.0
2022-12-08 10:05:00,45.32,45.37,45.27,45.28,231133.0,41.1465,41.1919,41.1011,41.1102,231133.0
2022-12-08 10:10:00,45.27,45.32,45.22,45.29,87969.0,41.1011,41.1465,41.0557,41.1193,87969.0
2022-12-08 10:15:00,45.29,45.31,45.15,45.16,225903.0,41.1193,41.1374,40.9922,41.0012,225903.0
2022-12-08 10:20:00,45.16,45.17,45.11,45.15,120594.0,41.0012,41.0103,40.9558,40.9922,120594.0
2022-12-08 10:25:00,45.16,45.17,45.11,45.12,159390.0,41.0012,41.0103,40.9558,40.9649,159390.0
2022-12-08 10:30:00,45.12,45.25,45.06,45.19,309971.0,40.9649,41.083,40.9105,41.0285,309971.0
2022-12-08 10:35:00,45.18,45.24,45.11,45.12,137151.0,41.0194,41.0739,40.9558,40.9649,137151.0
2022-12-08 10:40:00,45.11,45.12,45.02,45.08,124965.0,40.9558,40.9649,40.8741,40.9286,124965.0
2022-12-08 10:45:00,45.08,45.08,44.98,45.0,110881.0,40.9286,40.9286,40.8378,40.856,110881.0
2022-12-08 10:50:00,45.0,45.0,44.94,44.95,76025.0,40.856,40.856,40.8015,40.8106,76025.0
2022-12-08 10:55:00,44.95,44.97,44.91,44.91,74099.0,40.8106,40.8287,40.7743,40.7743,74099.0
2022-12-08 11:00:00,44.92,44.93,44.82,44.86,73605.0,40.7833,40.7924,40.6926,40.7289,73605.0
2022-12-08 11:05:00,44.86,44.9,44.82,44.83,107561.0,40.7289,40.7652,40.6926,40.7016,107561.0
2022-12-08 11:10:00,44.83,44.95,44.82,44.91,270335.0,40.7016,40.8106,40.6926,40.7743,270335.0
2022-12-08 11:15:00,44.92,44.92,44.78,44.79,143769.0,40.7833,40.7833,40.6562,40.6653,143769.0
2022-12-08 11:20:00,44.78,44.83,44.74,44.77,123484.0,40.6562,40.7016,40.6199,40.6472,123484.0
2022-12-08 11:25:00,44.76,44.77,44.72,44.74,89067.0,40.6381,40.6472,40.6018,40.6199,89067.0
2022-12-08 11:30:00,44.75,44.82,44.74,44.78,95916.0,40.629,40.6926,40.6199,40.6562,95916.0
2022-12-08 11:35:00,44.77,44.83,44.73,44.83,100219.0,40.6472,40.7016,40.6108,40.7016,100219.0
2022-12-08 11:40:00,44.83,44.84,44.79,44.8,58469.0,40.7016,40.7107,40.6653,40.6744,58469.0
2022-12-08 11:45:00,44.81,44.84,44.76,44.77,63447.0,40.6835,40.7107,40.6381,40.6472,63447.0
2022-12-08 11:50:00,44.77,44.79,44.72,44.75,49669.0,40.6472,40.6653,40.6018,40.629,49669.0
2022-12-08 11:55:00,44.74,44.75,44.67,44.68,53615.0,40.6199,40.629,40.5564,40.5654,53615.0
2022-12-08 12:00:00,44.68,44.7,44.64,44.66,64044.0,40.5654,40.5836,40.5291,40.5473,64044.0
2022-12-08 12:05:00,44.66,44.73,44.64,44.72,66773.0,40.5473,40.6108,40.5291,40.6018,66773.0
2022-12-08 12:10:00,44.71,44.78,44.71,44.76,77912.0,40.5927,40.6562,40.5927,40.6381,77912.0
2022-12-08 12:15:00,44.76,44.76,44.63,44.64,88133.0,40.6381,40.6381,40.52,40.5291,88133.0
2022-12-08 12:20:00,44.64,44.72,44.59,44.71,220801.0,40.5291,40.6018,40.4837,40.5927,220801.0
2022-12-08 12:25:00,44.7,44.71,44.58,44.59,94531.0,40.5836,40.5927,40.4747,40.4837,94531.0
2022-12-08 12:30:00,44.59,44.59,44.52,44.55,152776.0,40.4837,40.4837,40.4202,40.4474,152776.0
2022-12-08 12:35:00,44.54,44.59,44.52,44.58,107820.0,40.4383,40.4837,40.4202,40.4747,107820.0
2022-12-08 12:40:00,44.57,44.64,44.56,44.59,137339.0,40.4656,40.5291,40.4565,40.4837,137339.0
2022-12-08 12:45:00,44.59,44.61,44.5,44.52,93101.0,40.4837,40.5019,40.402,40.4202,93101.0
2022-12-08 12:50:00,44.52,44.55,44.49,44.5,105157.0,40.4202,40.4474,40.3929,40.402,105157.0
2022-12-08 12:55:00,44.49,44.52,44.48,44.49,59677.0,40.3929,40.4202,40.3839,40.3929,59677.0
2022-12-08 13:00:00,44.49,44.57,44.48,44.54,77073.0,40.3929,40.4656,40.3839,40.4383,77073.0
2022-12-08 13:05:00,44.54,44.55,44.52,44.53,101127.0,40.4383,40.4474,40.4202,40.4293,101127.0
2022-12-08 13:10:00,44.52,44.52,44.44,44.46,113395.0,40.4202,40.4202,40.3475,40.3657,113395.0
2022-12-08 13:15:00,44.47,44.47,44.41,44.41,126530.0,40.3748,40.3748,40.3203,40.3203,126530.0
2022-12-08 13:20:00,44.41,44.42,44.36,44.41,104674.0,40.3203,40.3294,40.2749,40.3203,104674.0
2022-12-08 13:25:00,44.41,44.51,44.39,44.51,119542.0,40.3203,40.4111,40.3022,40.4111,119542.0
2022-12-08 13:30:00,44.51,44.54,44.5,44.53,73762.0,40.4111,40.4383,40.402,40.4293,73762.0
2022-12-08 13:35:00,44.53,44.54,44.46,44.53,127679.0,40.4293,40.4383,40.3657,40.4293,127679.0
2022-12-08 13:40:00,44.53,44.58,44.52,44.57,161379.0,40.4293,40.4747,40.4202,40.4656,161379.0
2022-12-08 13:45:00,44.58,44.59,44.53,44.54,93718.0,40.4747,40.4837,40.4293,40.4383,93718.0
2022-12-08 13:50:00,44.54,44.56,44.51,44.51,54784.0,40.4383,40.4565,40.4111,40.4111,54784.0
2022-12-08 13:55:00,44.52,44.52,44.45,44.47,94369.0,40.4202,40.4202,40.3566,40.3748,94369.0
2022-12-08 14:00:00,44.47,44.47,44.38,44.38,132664.0,40.3748,40.3748,40.2931,40.2931,132664.0
2022-12-08 14:05:00,44.38,44.4,44.26,44.36,295040.0,40.2931,40.3112,40.1841,40.2749,295040.0
2022-12-08 14:10:00,44.36,44.39,44.29,44.39,98462.0,40.2749,40.3022,40.2114,40.3022,98462.0
2022-12-08 14:15:00,44.4,44.51,44.38,44.48,89327.0,40.3112,40.4111,40.2931,40.3839,89327.0
2022-12-08 14:20:00,44.48,44.54,44.46,44.54,77363.0,40.3839,40.4383,40.3657,40.4383,77363.0
2022-12-08 14:25:00,44.54,44.57,44.52,44.53,57118.0,40.4383,40.4656,40.4202,40.4293,57118.0
2022-12-08 14:30:00,44.53,44.54,44.47,44.49,165524.0,40.4293,40.4383,40.3748,40.3929,165524.0
2022-12-08 14:35:00,44.49,44.59,44.48,44.59,72620.0,40.3929,40.4837,40.3839,40.4837,72620.0
2022-12-08 14:40:00,44.59,44.64,44.58,44.62,100389.0,40.4837,40.5291,40.4747,40.511,100389.0
2022-12-08 14:45:00,44.62,44.68,44.61,44.64,59610.0,40.511,40.5654,40.5019,40.5291,59610.0
2022-12-08 14:50:00,44.65,44.7,44.6,44.69,84654.0,40.5382,40.5836,40.4928,40.5745,84654.0
2022-12-08 14:55:00,44.69,44.69,44.61,44.61,76542.0,40.5745,40.5745,40.5019,40.5019,76542.0
2022-12-08 15:00:00,44.62,44.62,44.45,44.6,165883.0,40.511,40.511,40.3566,40.4928,165883.0
2022-12-08 15:05:00,44.6,44.6,44.54,44.55,87989.0,40.4928,40.4928,40.4383,40.4474,87989.0
2022-12-08 15:10:00,44.55,44.6,44.54,44.55,102574.0,40.4474,40.4928,40.4383,40.4474,102574.0
2022-12-08 15:15:00,44.56,44.62,44.54,44.61,105313.0,40.4565,40.511,40.4383,40.5019,105313.0
2022-12-08 15:20:00,44.6,44.64,44.54,44.63,106285.0,40.4928,40.5291,40.4383,40.52,106285.0
2022-12-08 15:25:00,44.63,44.65,44.59,44.6,96409.0,40.52,40.5382,40.4837,40.4928,96409.0
2022-12-08 15:30:00,44.6,44.64,44.57,44.62,226451.0,40.4928,40.5291,40.4656,40.511,226451.0
2022-12-08 15:35:00,44.62,44.64,44.59,44.59,307829.0,40.511,40.5291,40.4837,40.4837,307829.0
2022-12-08 15:40:00,44.59,44.63,44.58,44.62,181180.0,40.4837,40.52,40.4747,40.511,181180.0
2022-12-08 15:45:00,44.61,44.62,44.54,44.57,288885.0,40.5019,40.511,40.4383,40.4656,288885.0
2022-12-08 15:50:00,44.58,44.65,44.54,44.65,362924.0,40.4747,40.5382,40.4383,40.5382,362924.0
2022-12-08 15:55:00,44.65,44.71,44.63,44.68,715836.0,40.5382,40.5927,40.52,40.5654,715836.0
2022-12-09 09:30:00,44.6,45.06,44.55,45.05,342362.0,40.4928,40.9105,40.4474,40.9014,342362.0
2022-12-09 09:35:00,45.07,45.15,44.99,45.03,243998.0,40.9195,40.9922,40.8469,40.8832,243998.0
2022-12-09 09:40:00,45.03,45.15,44.97,45.13,202719.0,40.8832,40.9922,40.8287,40.974,202719.0
2022-12-09 09:45:00,45.12,45.18,45.01,45.01,151320.0,40.9649,41.0194,40.8651,40.8651,151320.0
2022-12-09 09:50:00,45.02,45.02,44.9,45.01,141373.0,40.8741,40.8741,40.7652,40.8651,141373.0
2022-12-09 09:55:00,45.01,45.05,44.93,44.96,90375.0,40.8651,40.9014,40.7924,40.8197,90375.0
2022-12-09 10:00:00,44.97,45.04,44.82,44.98,260103.0,40.8287,40.8923,40.6926,40.8378,260103.0
2022-12-09 10:05:00,44.98,45.12,44.97,45.05,172134.0,40.8378,40.9649,40.8287,40.9014,172134.0
2022-12-09 10:10:00,45.06,45.07,44.95,44.98,124086.0,40.9105,40.9195,40.8106,40.8378,124086.0
2022-12-09 10:15:00,45.0,45.02,44.87,44.98,152496.0,40.856,40.8741,40.7379,40.8378,152496.0
2022-12-09 10:20:00,44.97,44.98,44.91,44.94,113539.0,40.8287,40.8378,40.7743,40.8015,113539.0
2022-12-09 10:25:00,44.94,44.99,44.93,44.98,103852.0,40.8015,40.8469,40.7924,40.8378,103852.0
2022-12-09 10:30:00,44.97,45.03,44.95,44.97,229633.0,40.8287,40.8832,40.8106,40.8287,229633.0
2022-12-09 10:35:00,44.96,45.11,44.9,45.09,98581.0,40.8197,40.9558,40.7652,40.9377,98581.0
2022-12-09 10:40:00,45.08,45.13,45.01,45.05,108571.0,40.9286,40.974,40.8651,40.9014,108571.0
2022-12-09 10:45:00,45.05,45.06,44.96,44.97,122805.0,40.9014,40.9105,40.8197,40.8287,122805.0
2022-12-09 10:50:00,44.96,45.07,44.93,45.05,206450.0,40.8197,40.9195,40.7924,40.9014,206450.0
2022-12-09 10:55:00,45.05,45.1,45.03,45.1,152766.0,40.9014,40.9468,40.8832,40.9468,152766.0
2022-12-09 11:00:00,45.1,45.13,45.08,45.1,156682.0,40.9468,40.974,40.9286,40.9468,156682.0
2022-12-09 11:05:00,45.11,45.14,45.03,45.04,134913.0,40.9558,40.9831,40.8832,40.8923,134913.0
2022-12-09 11:10:00,45.03,45.04,44.93,44.96,144898.0,40.8832,40.8923,40.7924,40.8197,144898.0
2022-12-09 11:15:00,44.97,45.05,44.96,45.0,170670.0,40.8287,40.9014,40.8197,40.856,170670.0
2022-12-09 11:20:00,45.0,45.1,44.99,45.09,68233.0,40.856,40.9468,40.8469,40.9377,68233.0
2022-12-09 11:25:00,45.09,45.13,45.07,45.11,84282.0,40.9377,40.974,40.9195,40.9558,84282.0
2022-12-09 11:30:00,45.12,45.14,45.09,45.13,75718.0,40.9649,40.9831,40.9377,40.974,75718.0
2022-12-09 11:35:00,45.12,45.16,45.05,45.09,177075.0,40.9649,41.0012,40.9014,40.9377,177075.0
2022-12-09 11:40:00,45.08,45.15,45.03,45.14,91514.0,40.9286,40.9922,40.8832,40.9831,91514.0
2022-12-09 11:45:00,45.15,45.17,45.11,45.12,113636.0,40.9922,41.0103,40.9558,40.9649,113636.0
2022-12-09 11:50:00,45.13,45.19,45.12,45.15,71569.0,40.974,41.0285,40.9649,40.9922,71569.0
2022-12-09 11:55:00,45.14,45.15,45.12,45.13,44586.0,40.9831,40.9922,40.9649,40.974,44586.0
2022-12-09 12:00:00,45.13,45.14,45.09,45.1,84051.0,40.974,40.9831,40.9377,40.9468,84051.0
2022-12-09 12:05:00,45.09,45.13,45.06,45.1,253169.0,40.9377,40.974,40.9105,40.9468,253169.0
2022-12-09 12:10:00,45.11,45.18,45.11,45.16,36742.0,40.9558,41.0194,40.9558,41.0012,36742.0
2022-12-09 12:15:00,45.16,45.16,45.08,45.09,49868.0,41.0012,41.0012,40.9286,40.9377,49868.0
2022-12-09 12:20:00,45.09,45.1,45.03,45.03,39906.0,40.9377,40.9468,40.8832,40.8832,39906.0
2022-12-09 12:25:00,45.03,45.04,45.0,45.02,38918.0,40.8832,40.8923,40.856,40.8741,38918.0
2022-12-09 12:30:00,45.02,45.09,45.01,45.07,50460.0,40.8741,40.9377,40.8651,40.9195,50460.0
2022-12-09 12:35:00,45.08,45.11,45.07,45.09,95017.0,40.9286,40.9558,40.9195,40.9377,95017.0
2022-12-09 12:40:00,45.09,45.11,45.02,45.07,149037.0,40.9377,40.9558,40.8741,40.9195,149037.0
2022-12-09 12:45:00,45.08,45.1,45.01,45.03,61143.0,40.9286,40.9468,40.8651,40.8832,61143.0
2022-12-09 12:50:00,45.02,45.06,45.01,45.03,68742.0,40.8741,40.9105,40.8651,40.8832,68742.0
2022-12-09 12:55:00,45.02,45.06,45.0,45.03,129525.0,40.8741,40.9105,40.856,40.8832,129525.0
2022-12-09 13:00:00,45.03,45.03,44.97,45.03,41951.0,40.8832,40.8832,40.8287,40.8832,41951.0
2022-12-09 13:05:00,45.03,45.03,44.94,44.94,108540.0,40.8832,40.8832,40.8015,40.8015,108540.0
2022-12-09 13:10:00,44.94,44.97,44.92,44.96,80755.0,40.8015,40.8287,40.7833,40.8197,80755.0
2022-12-09 13:15:00,44.96,44.98,44.93,44.94,71703.0,40.8197,40.8378,40.7924,40.8015,71703.0
2022-12-09 13:20:00,44.94,44.94,44.88,44.88,90723.0,40.8015,40.8015,40.747,40.747,90723.0
2022-12-09 13:25:00,44.88,44.94,44.87,44.93,56223.0,40.747,40.8015,40.7379,40.7924,56223.0
2022-12-09 13:30:00,44.92,44.98,44.91,44.95,86622.0,40.7833,40.8378,40.7743,40.8106,86622.0
2022-12-09 13:35:00,44.95,44.96,44.91,44.93,64456.0,40.8106,40.8197,40.7743,40.7924,64456.0
2022-12-09 13:40:00,44.94,44.96,44.92,44.96,66660.0,40.8015,40.8197,40.7833,40.8197,66660.0
2022-12-09 13:45:00,44.96,44.98,44.94,44.95,39538.0,40.8197,40.8378,40.8015,40.8106,39538.0
2022-12-09 13:50:00,44.94,44.95,44.91,44.92,38697.0,40.8015,40.8106,40.7743,40.7833,38697.0
2022-12-09 13:55:00,44.93,44.93,44.89,44.93,26937.0,40.7924,40.7924,40.7561,40.7924,26937.0
2022-12-09 14:00:00,44.92,44.93,44.86,44.88,52157.0,40.7833,40.7924,40.7289,40.747,52157.0
2022-12-09 14:05:00,44.88,44.92,44.83,44.89,64724.0,40.747,40.7833,40.7016,40.7561,64724.0
2022-12-09 14:10:00,44.88,44.92,44.86,44.91,52142.0,40.747,40.7833,40.7289,40.7743,52142.0
2022-12-09 14:15:00,44.92,44.95,44.9,44.95,44218.0,40.7833,40.8106,40.7652,40.8106,44218.0
2022-12-09 14:20:00,44.95,45.01,44.91,44.96,246453.0,40.8106,40.8651,40.7743,40.8197,246453.0
2022-12-09 14:25:00,44.96,45.01,44.95,44.99,48845.0,40.8197,40.8651,40.8106,40.8469,48845.0
2022-12-09 14:30:00,44.99,45.01,44.96,45.01,39101.0,40.8469,40.8651,40.8197,40.8651,39101.0
2022-12-09 14:35:00,45.01,45.05,45.01,45.05,75782.0,40.8651,40.9014,40.8651,40.9014,75782.0
2022-12-09 14:40:00,45.05,45.05,44.97,45.01,84076.0,40.9014,40.9014,40.8287,40.8651,84076.0
2022-12-09 14:45:00,45.01,45.02,44.99,45.0,43586.0,40.8651,40.8741,40.8469,40.856,43586.0
2022-12-09 14:50:00,44.99,45.0,44.96,44.99,55635.0,40.8469,40.856,40.8197,40.8469,55635.0
2022-12-09 14:55:00,45.0,45.0,44.96,44.98,54901.0,40.856,40.856,40.8197,40.8378,54901.0
2022-12-09 15:00:00,44.98,45.02,44.97,45.0,43413.0,40.8378,40.8741,40.8287,40.856,43413.0
2022-12-09 15:05:00,45.01,45.06,45.0,45.02,100220.0,40.8651,40.9105,40.856,40.8741,100220.0
2022-12-09 15:10:00,45.02,45.1,45.02,45.09,117654.0,40.8741,40.9468,40.8741,40.9377,117654.0
2022-12-09 15:15:00,45.09,45.12,45.06,45.09,80294.0,40.9377,40.9649,40.9105,40.9377,80294.0
2022-12-09 15:20:00,45.09,45.1,45.06,45.07,97910.0,40.9377,40.9468,40.9105,40.9195,97910.0
2022-12-09 15:25:00,45.06,45.08,45.04,45.05,74694.0,40.9105,40.9286,40.8923,40.9014,74694.0
2022-12-09 15:30:00,45.05,45.09,45.03,45.05,110476.0,40.9014,40.9377,40.8832,40.9014,110476.0
2022-12-09 15:35:00,45.05,45.06,44.98,44.98,123592.0,40.9014,40.9105,40.8378,40.8378,123592.0
2022-12-09 15:40:00,44.98,45.0,44.91,44.91,136482.0,40.8378,40.856,40.7743,40.7743,136482.0
2022-12-09 15:45:00,44.92,44.99,44.88,44.94,240377.0,40.7833,40.8469,40.747,40.8015,240377.0
2022-12-09 15:50:00,44.93,44.95,44.89,44.93,305830.0,40.7924,40.8106,40.7561,40.7924,305830.0
2022-12-09 15:55:00,44.93,44.95,44.85,44.85,787825.0,40.7924,40.8106,40.7198,40.7198,787825.0
2022-12-12 09:30:00,44.65,44.69,44.54,44.56,315154.0,40.5382,40.5745,40.4383,40.4565,315154.0
2022-12-12 09:35:00,44.56,44.63,44.39,44.42,156262.0,40.4565,40.52,40.3022,40.3294,156262.0
2022-12-12 09:40:00,44.41,44.46,44.35,44.46,113530.0,40.3203,40.3657,40.2658,40.3657,113530.0
2022-12-12 09:45:00,44.45,44.72,44.45,44.71,170766.0,40.3566,40.6018,40.3566,40.5927,170766.0
2022-12-12 09:50:00,44.7,44.72,44.6,44.71,135085.0,40.5836,40.6018,40.4928,40.5927,135085.0
2022-12-12 09:55:00,44.7,44.8,44.65,44.76,144922.0,40.5836,40.6744,40.5382,40.6381,144922.0
2022-12-12 10:00:00,44.77,44.79,44.71,44.78,84764.0,40.6472,40.6653,40.5927,40.6562,84764.0
2022-12-12 10:05:00,44.78,44.82,44.74,44.74,152387.0,40.6562,40.6926,40.6199,40.6199,152387.0
2022-12-12 10:10:00,44.75,44.84,44.72,44.76,104112.0,40.629,40.7107,40.6018,40.6381,104112.0
2022-12-12 10:15:00,44.76,44.76,44.6,44.65,113199.0,40.6381,40.6381,40.4928,40.5382,113199.0
2022-12-12 10:20:00,44.65,44.77,44.64,44.68,89244.0,40.5382,40.6472,40.5291,40.5654,89244.0
2022-12-12 10:25:00,44.68,44.73,44.64,44.65,71151.0,40.5654,40.6108,40.5291,40.5382,71151.0
2022-12-12 10:30:00,44.65,44.75,44.63,44.73,187644.0,40.5382,40.629,40.52,40.6108,187644.0
2022-12-12 10:35:00,44.73,44.76,44.6,44.61,298592.0,40.6108,40.6381,40.4928,40.5019,298592.0
2022-12-12 10:40:00,44.62,44.71,44.61,44.68,88335.0,40.511,40.5927,40.5019,40.5654,88335.0
2022-12-12 10:45:00,44.68,44.74,44.63,44.67,131789.0,40.5654,40.6199,40.52,40.5564,131789.0
2022-12-12 10:50:00,44.66,44.77,44.63,44.77,105302.0,40.5473,40.6472,40.52,40.6472,105302.0
2022-12-12 10:55:00,44.77,44.86,44.74,44.84,199562.0,40.6472,40.7289,40.6199,40.7107,199562.0
2022-12-12 11:00:00,44.85,44.95,44.81,44.94,170441.0,40.7198,40.8106,40.6835,40.8015,170441.0
2022-12-12 11:05:00,44.94,45.04,44.94,45.04,102788.0,40.8015,40.8923,40.8015,40.8923,102788.0
2022-12-12 11:10:00,45.03,45.03,44.92,44.94,96654.0,40.8832,40.8832,40.7833,40.8015,96654.0
2022-12-12 11:15:00,44.95,44.96,44.93,44.96,85676.0,40.8106,40.8197,40.7924,40.8197,85676.0
2022-12-12 11:20:00,44.96,45.09,44.95,45.09,79527.0,40.8197,40.9377,40.8106,40.9377,79527.0
2022-12-12 11:25:00,45.09,45.19,45.08,45.16,102682.0,40.9377,41.0285,40.9286,41.0012,102682.0
2022-12-12 11:30:00,45.16,45.18,45.09,45.15,192029.0,41.0012,41.0194,40.9377,40.9922,192029.0
2022-12-12 11:35:00,45.16,45.31,45.16,45.28,149184.0,41.0012,41.1374,41.0012,41.1102,149184.0
2022-12-12 11:40:00,45.28,45.28,45.15,45.16,103655.0,41.1102,41.1102,40.9922,41.0012,103655.0
2022-12-12 11:45:00,45.17,45.26,45.16,45.22,112043.0,41.0103,41.092,41.0012,41.0557,112043.0
2022-12-12 11:50:00,45.23,45.23,45.17,45.19,81248.0,41.0648,41.0648,41.0103,41.0285,81248.0
2022-12-12 11:55:00,45.18,45.29,45.18,45.29,149797.0,41.0194,41.1193,41.0194,41.1193,149797.0
2022-12-12 12:00:00,45.29,45.35,45.25,45.33,80113.0,41.1193,41.1737,41.083,41.1556,80113.0
2022-12-12 12:05:00,45.33,45.36,45.3,45.36,83529.0,41.1556,41.1828,41.1283,41.1828,83529.0
2022-12-12 12:10:00,45.36,45.39,45.33,45.33,68603.0,41.1828,41.2101,41.1556,41.1556,68603.0
2022-12-12 12:15:00,45.32,45.41,45.32,45.4,104995.0,41.1465,41.2282,41.1465,41.2191,104995.0
2022-12-12 12:20:00,45.4,45.4,45.28,45.3,119119.0,41.2191,41.2191,41.1102,41.1283,119119.0
2022-12-12 12:25:00,45.29,45.31,45.27,45.29,89286.0,41.1193,41.1374,41.1011,41.1193,89286.0
2022-12-12 12:30:00,45.29,45.35,45.27,45.35,97765.0,41.1193,41.1737,41.1011,41.1737,97765.0
2022-12-12 12:35:00,45.35,45.44,45.34,45.42,178408.0,41.1737,41.2555,41.1647,41.2373,178408.0
2022-12-12 12:40:00,45.41,45.45,45.4,45.44,117652.0,41.2282,41.2645,41.2191,41.2555,117652.0
2022-12-12 12:45:00,45.44,45.49,45.42,45.43,91877.0,41.2555,41.3009,41.2373,41.2464,91877.0
2022-12-12 12:50:00,45.43,45.49,45.41,45.49,74542.0,41.2464,41.3009,41.2282,41.3009,74542.0
2022-12-12 12:55:00,45.49,45.53,45.48,45.5,134223.0,41.3009,41.3372,41.2918,41.3099,134223.0
2022-12-12 13:00:00,45.49,45.53,45.44,45.45,194468.0,41.3009,41.3372,41.2555,41.2645,194468.0
2022-12-12 13:05:00,45.45,45.49,45.41,45.48,68393.0,41.2645,41.3009,41.2282,41.2918,68393.0
2022-12-12 13:10:00,45.48,45.51,45.45,45.5,130605.0,41.2918,41.319,41.2645,41.3099,130605.0
2022-12-12 13:15:00,45.5,45.52,45.48,45.51,113669.0,41.3099,41.3281,41.2918,41.319,113669.0
2022-12-12 13:20:00,45.5,45.52,45.45,45.5,104477.0,41.3099,41.3281,41.2645,41.3099,104477.0
2022-12-12 13:25:00,45.49,45.5,45.45,45.48,71387.0,41.3009,41.3099,41.2645,41.2918,71387.0
2022-12-12 13:30:00,45.48,45.52,45.45,45.51,110836.0,41.2918,41.3281,41.2645,41.319,110836.0
2022-12-12 13:35:00,45.51,45.55,45.46,45.55,118571.0,41.319,41.3553,41.2736,41.3553,118571.0
2022-12-12 13:40:00,45.55,45.65,45.53,45.63,134906.0,41.3553,41.4461,41.3372,41.428,134906.0
2022-12-12 13:45:00,45.62,45.65,45.58,45.65,74963.0,41.4189,41.4461,41.3826,41.4461,74963.0
2022-12-12 13:50:00,45.65,45.66,45.57,45.59,134824.0,41.4461,41.4552,41.3735,41.3916,134824.0
2022-12-12 13:55:00,45.59,45.62,45.54,45.62,86821.0,41.3916,41.4189,41.3462,41.4189,86821.0
2022-12-12 14:00:00,45.62,45.64,45.54,45.54,81473.0,41.4189,41.437,41.3462,41.3462,81473.0
2022-12-12 14:05:00,45.55,45.56,45.5,45.51,71867.0,41.3553,41.3644,41.3099,41.319,71867.0
2022-12-12 14:10:00,45.51,45.53,45.49,45.52,65075.0,41.319,41.3372,41.3009,41.3281,65075.0
2022-12-12 14:15:00,45.51,45.54,45.49,45.51,67534.0,41.319,41.3462,41.3009,41.319,67534.0
2022-12-12 14:20:00,45.51,45.51,45.44,45.45,62173.0,41.319,41.319,41.2555,41.2645,62173.0
2022-12-12 14:25:00,45.45,45.5,45.43,45.46,68106.0,41.2645,41.3099,41.2464,41.2736,68106.0
2022-12-12 14:30:00,45.46,45.46,45.42,45.45,51997.0,41.2736,41.2736,41.2373,41.2645,51997.0
2022-12-12 14:35:00,45.45,45.51,45.43,45.48,85942.0,41.2645,41.319,41.2464,41.2918,85942.0
2022-12-12 14:40:00,45.48,45.54,45.47,45.54,87638.0,41.2918,41.3462,41.2827,41.3462,87638.0
2022-12-12 14:45:00,45.54,45.58,45.53,45.55,86378.0,41.3462,41.3826,41.3372,41.3553,86378.0
2022-12-12 14:50:00,45.55,45.61,45.54,45.6,91685.0,41.3553,41.4098,41.3462,41.4007,91685.0
2022-12-12 14:55:00,45.59,45.61,45.55,45.56,126139.0,41.3916,41.4098,41.3553,41.3644,126139.0
2022-12-12 15:00:00,45.57,45.61,45.56,45.58,141480.0,41.3735,41.4098,41.3644,41.3826,141480.0
2022-12-12 15:05:00,45.58,45.63,45.57,45.62,200726.0,41.3826,41.428,41.3735,41.4189,200726.0
2022-12-12 15:10:00,45.62,45.63,45.55,45.55,153976.0,41.4189,41.428,41.3553,41.3553,153976.0
2022-12-12 15:15:00,45.55,45.6,45.54,45.55,218606.0,41.3553,41.4007,41.3462,41.3553,218606.0
2022-12-12 15:20:00,45.55,45.66,45.53,45.66,198602.0,41.3553,41.4552,41.3372,41.4552,198602.0
2022-12-12 15:25:00,45.65,45.68,45.62,45.63,118047.0,41.4461,41.4734,41.4189,41.428,118047.0
2022-12-12 15:30:00,45.63,45.78,45.62,45.76,228090.0,41.428,41.5641,41.4189,41.546,228090.0
2022-12-12 15:35:00,45.77,45.78,45.74,45.75,198956.0,41.5551,41.5641,41.5278,41.5369,198956.0
2022-12-12 15:40:00,45.76,45.76,45.62,45.64,236074.0,41.546,41.546,41.4189,41.437,236074.0
2022-12-12 15:45:00,45.63,45.65,45.55,45.56,332815.0,41.428,41.4461,41.3553,41.3644,332815.0
2022-12-12 15:50:00,45.55,45.58,45.54,45.57,397072.0,41.3553,41.3826,41.3462,41.3735,397072.0
2022-12-12 15:55:00,45.57,45.8,45.56,45.76,1837798.0,41.3735,41.5823,41.3644,41.546,1837798.0
2022-12-13 09:30:00,46.84,47.06,46.74,47.02,736532.0,42.5265,42.7263,42.4357,42.69,736532.0
2022-12-13 09:35:00,47.01,47.19,46.91,47.04,307710.0,42.6809,42.8443,42.5901,42.7081,307710.0
2022-12-13 09:40:00,47.03,47.21,46.96,47.2,621659.0,42.699,42.8625,42.6355,42.8534,621659.0
2022-12-13 09:45:00,47.2,47.52,47.19,47.5,432336.0,42.8534,43.1439,42.8443,43.1258,432336.0
2022-12-13 09:50:00,47.5,47.75,47.47,47.72,471877.0,43.1258,43.3527,43.0985,43.3255,471877.0
2022-12-13 09:55:00,47.72,47.85,47.71,47.77,395420.0,43.3255,43.4435,43.3164,43.3709,395420.0
2022-12-13 10:00:00,47.78,47.81,47.52,47.53,391988.0,43.38,43.4072,43.1439,43.153,391988.0
2022-12-13 10:05:00,47.53,47.53,47.26,47.4,571978.0,43.153,43.153,42.9079,43.035,571978.0
2022-12-13 10:10:00,47.41,47.51,47.23,47.26,443613.0,43.044,43.1348,42.8806,42.9079,443613.0
2022-12-13 10:15:00,47.27,47.27,47.01,47.05,338937.0,42.9169,42.9169,42.6809,42.7172,338937.0
2022-12-13 10:20:00,47.05,47.08,46.93,47.01,282512.0,42.7172,42.7444,42.6082,42.6809,282512.0
2022-12-13 10:25:00,47.02,47.15,46.95,47.1,310955.0,42.69,42.808,42.6264,42.7626,310955.0
2022-12-13 10:30:00,47.1,47.11,46.91,47.07,314567.0,42.7626,42.7717,42.5901,42.7354,314567.0
2022-12-13 10:35:00,47.08,47.08,46.74,46.75,213266.0,42.7444,42.7444,42.4357,42.4448,213266.0
2022-12-13 10:40:00,46.75,46.93,46.74,46.93,168451.0,42.4448,42.6082,42.4357,42.6082,168451.0
2022-12-13 10:45:00,46.93,47.02,46.88,46.9,203044.0,42.6082,42.69,42.5628,42.581,203044.0
2022-12-13 10:50:00,46.9,46.95,46.84,46.92,191826.0,42.581,42.6264,42.5265,42.5992,191826.0
2022-12-13 10:55:00,46.93,46.94,46.85,46.87,166119.0,42.6082,42.6173,42.5356,42.5538,166119.0
2022-12-13 11:00:00,46.87,46.97,46.86,46.91,207854.0,42.5538,42.6446,42.5447,42.5901,207854.0
2022-12-13 11:05:00,46.92,46.94,46.79,46.84,146627.0,42.5992,42.6173,42.4811,42.5265,146627.0
2022-12-13 11:10:00,46.84,46.96,46.83,46.95,174332.0,42.5265,42.6355,42.5175,42.6264,174332.0
2022-12-13 11:15:00,46.94,47.07,46.91,47.01,159798.0,42.6173,42.7354,42.5901,42.6809,159798.0
2022-12-13 11:20:00,47.01,47.04,46.88,46.89,122082.0,42.6809,42.7081,42.5628,42.5719,122082.0
2022-12-13 11:25:00,46.89,46.96,46.84,46.94,158417.0,42.5719,42.6355,42.5265,42.6173,158417.0
2022-12-13 11:30:00,46.96,47.11,46.96,47.09,186962.0,42.6355,42.7717,42.6355,42.7535,186962.0
2022-12-13 11:35:00,47.09,47.11,46.92,46.93,127620.0,42.7535,42.7717,42.5992,42.6082,127620.0
2022-12-13 11:40:00,46.93,46.93,46.83,46.86,121565.0,42.6082,42.6082,42.5175,42.5447,121565.0
2022-12-13 11:45:00,46.87,46.88,46.64,46.69,146025.0,42.5538,42.5628,42.3449,42.3903,146025.0
2022-12-13 11:50:00,46.7,46.7,46.6,46.67,97521.0,42.3994,42.3994,42.3086,42.3722,97521.0
2022-12-13 11:55:00,46.66,46.77,46.62,46.77,110201.0,42.3631,42.463,42.3268,42.463,110201.0
2022-12-13 12:00:00,46.77,46.82,46.74,46.81,105570.0,42.463,42.5084,42.4357,42.4993,105570.0
2022-12-13 12:05:00,46.81,46.89,46.8,46.83,86679.0,42.4993,42.5719,42.4902,42.5175,86679.0
2022-12-13 12:10:00,46.82,46.82,46.7,46.73,157077.0,42.5084,42.5084,42.3994,42.4267,157077.0
2022-12-13 12:15:00,46.73,46.74,46.6,46.6,128573.0,42.4267,42.4357,42.3086,42.3086,128573.0
2022-12-13 12:20:00,46.59,46.71,46.59,46.65,116461.0,42.2996,42.4085,42.2996,42.354,116461.0
2022-12-13 12:25:00,46.64,46.71,46.61,46.62,138219.0,42.3449,42.4085,42.3177,42.3268,138219.0
2022-12-13 12:30:00,46.62,46.65,46.55,46.57,158267.0,42.3268,42.354,42.2632,42.2814,158267.0
2022-12-13 12:35:00,46.57,46.71,46.55,46.71,124787.0,42.2814,42.4085,42.2632,42.4085,124787.0
2022-12-13 12:40:00,46.71,46.72,46.62,46.7,107318.0,42.4085,42.4176,42.3268,42.3994,107318.0
2022-12-13 12:45:00,46.7,46.7,46.46,46.49,233304.0,42.3994,42.3994,42.1815,42.2088,233304.0
2022-12-13 12:50:00,46.49,46.55,46.43,46.52,137745.0,42.2088,42.2632,42.1543,42.236,137745.0
2022-12-13 12:55:00,46.51,46.6,46.5,46.57,109359.0,42.2269,42.3086,42.2178,42.2814,109359.0
2022-12-13 13:00:00,46.57,46.71,46.57,46.69,172926.0,42.2814,42.4085,42.2814,42.3903,172926.0
2022-12-13 13:05:00,46.7,46.71,46.58,46.62,98188.0,42.3994,42.4085,42.2905,42.3268,98188.0
2022-12-13 13:10:00,46.62,46.74,46.61,46.73,75166.0,42.3268,42.4357,42.3177,42.4267,75166.0
2022-12-13 13:15:00,46.74,46.82,46.72,46.8,129791.0,42.4357,42.5084,42.4176,42.4902,129791.0
2022-12-13 13:20:00,46.8,46.82,46.74,46.8,108049.0,42.4902,42.5084,42.4357,42.4902,108049.0
2022-12-13 13:25:00,46.8,46.8,46.74,46.76,79951.0,42.4902,42.4902,42.4357,42.4539,79951.0
2022-12-13 13:30:00,46.76,46.81,46.73,46.73,86740.0,42.4539,42.4993,42.4267,42.4267,86740.0
2022-12-13 13:35:00,46.73,46.79,46.73,46.79,120995.0,42.4267,42.4811,42.4267,42.4811,120995.0
2022-12-13 13:40:00,46.78,46.85,46.75,46.84,89538.0,42.4721,42.5356,42.4448,42.5265,89538.0
2022-12-13 13:45:00,46.84,46.86,46.73,46.73,98077.0,42.5265,42.5447,42.4267,42.4267,98077.0
2022-12-13 13:50:00,46.73,46.76,46.6,46.62,251478.0,42.4267,42.4539,42.3086,42.3268,251478.0
2022-12-13 13:55:00,46.62,46.7,46.59,46.69,134580.0,42.3268,42.3994,42.2996,42.3903,134580.0
2022-12-13 14:00:00,46.69,46.8,46.66,46.8,112746.0,42.3903,42.4902,42.3631,42.4902,112746.0
2022-12-13 14:05:00,46.8,46.82,46.71,46.73,79984.0,42.4902,42.5084,42.4085,42.4267,79984.0
2022-12-13 14:10:00,46.72,46.78,46.69,46.77,81429.0,42.4176,42.4721,42.3903,42.463,81429.0
2022-12-13 14:15:00,46.76,46.76,46.7,46.72,85554.0,42.4539,42.4539,42.3994,42.4176,85554.0
2022-12-13 14:20:00,46.72,46.75,46.69,46.74,62141.0,42.4176,42.4448,42.3903,42.4357,62141.0
2022-12-13 14:25:00,46.75,46.8,46.74,46.79,110910.0,42.4448,42.4902,42.4357,42.4811,110910.0
2022-12-13 14:30:00,46.79,46.79,46.67,46.69,112204.0,42.4811,42.4811,42.3722,42.3903,112204.0
2022-12-13 14:35:00,46.69,46.73,46.67,46.7,160572.0,42.3903,42.4267,42.3722,42.3994,160572.0
2022-12-13 14:40:00,46.71,46.86,46.68,46.83,164878.0,42.4085,42.5447,42.3813,42.5175,164878.0
2022-12-13 14:45:00,46.83,46.84,46.68,46.68,153518.0,42.5175,42.5265,42.3813,42.3813,153518.0
2022-12-13 14:50:00,46.68,46.68,46.52,46.53,130962.0,42.3813,42.3813,42.236,42.2451,130962.0
2022-12-13 14:55:00,46.54,46.55,46.46,46.48,146589.0,42.2542,42.2632,42.1815,42.1997,146589.0
2022-12-13 15:00:00,46.48,46.48,46.23,46.26,243359.0,42.1997,42.1997,41.9727,41.9999,243359.0
2022-12-13 15:05:00,46.26,46.35,46.25,46.33,170230.0,41.9999,42.0817,41.9909,42.0635,170230.0
2022-12-13 15:10:00,46.34,46.4,46.3,46.38,142831.0,42.0726,42.1271,42.0363,42.1089,142831.0
2022-12-13 15:15:00,46.37,46.55,46.36,46.52,160602.0,42.0998,42.2632,42.0907,42.236,160602.0
2022-12-13 15:20:00,46.51,46.57,46.47,46.57,129223.0,42.2269,42.2814,42.1906,42.2814,129223.0
2022-12-13 15:25:00,46.57,46.59,46.51,46.55,126877.0,42.2814,42.2996,42.2269,42.2632,126877.0
2022-12-13 15:30:00,46.56,46.68,46.55,46.64,192958.0,42.2723,42.3813,42.2632,42.3449,192958.0
2022-12-13 15:35:00,46.65,46.66,46.53,46.55,194799.0,42.354,42.3631,42.2451,42.2632,194799.0
2022-12-13 15:40:00,46.55,46.72,46.54,46.7,253195.0,42.2632,42.4176,42.2542,42.3994,253195.0
2022-12-13 15:45:00,46.7,46.75,46.58,46.59,313874.0,42.3994,42.4448,42.2905,42.2996,313874.0
2022-12-13 15:50:00,46.58,46.72,46.58,46.66,540781.0,42.2905,42.4176,42.2905,42.3631,540781.0
2022-12-13 15:55:00,46.67,46.67,46.52,46.6,847305.0,42.3722,42.3722,42.236,42.3086,847305.0
2022-12-14 09:30:00,46.51,46.71,46.41,46.59,305944.0,42.2269,42.4085,42.1361,42.2996,305944.0
2022-12-14 09:35:00,46.59,46.62,46.47,46.55,99976.0,42.2996,42.3268,42.1906,42.2632,99976.0
2022-12-14 09:40:00,46.56,46.56,46.44,46.5,165576.0,42.2723,42.2723,42.1634,42.2178,165576.0
2022-12-14 09:45:00,46.51,46.63,46.49,46.56,255609.0,42.2269,42.3359,42.2088,42.2723,255609.0
2022-12-14 09:50:00,46.56,46.59,46.5,46.56,168098.0,42.2723,42.2996,42.2178,42.2723,168098.0
2022-12-14 09:55:00,46.56,46.64,46.49,46.51,157189.0,42.2723,42.3449,42.2088,42.2269,157189.0
2022-12-14 10:00:00,46.52,46.55,46.43,46.53,167505.0,42.236,42.2632,42.1543,42.2451,167505.0
2022-12-14 10:05:00,46.52,46.57,46.48,46.55,55370.0,42.236,42.2814,42.1997,42.2632,55370.0
2022-12-14 10:10:00,46.55,46.74,46.53,46.73,129440.0,42.2632,42.4357,42.2451,42.4267,129440.0
2022-12-14 10:15:00,46.73,46.8,46.73,46.76,68578.0,42.4267,42.4902,42.4267,42.4539,68578.0
2022-12-14 10:20:00,46.76,46.77,46.66,46.68,78340.0,42.4539,42.463,42.3631,42.3813,78340.0
2022-12-14 10:25:00,46.68,46.78,46.67,46.72,77301.0,42.3813,42.4721,42.3722,42.4176,77301.0
2022-12-14 10:30:00,46.72,46.74,46.68,46.73,66780.0,42.4176,42.4357,42.3813,42.4267,66780.0
2022-12-14 10:35:00,46.71,46.72,46.67,46.69,48728.0,42.4085,42.4176,42.3722,42.3903,48728.0
2022-12-14 10:40:00,46.68,46.73,46.64,46.71,76921.0,42.3813,42.4267,42.3449,42.4085,76921.0
2022-12-14 10:45:00,46.71,46.81,46.7,46.76,83923.0,42.4085,42.4993,42.3994,42.4539,83923.0
2022-12-14 10:50:00,46.76,46.78,46.74,46.76,54782.0,42.4539,42.4721,42.4357,42.4539,54782.0
2022-12-14 10:55:00,46.75,46.79,46.73,46.78,92824.0,42.4448,42.4811,42.4267,42.4721,92824.0
2022-12-14 11:00:00,46.79,46.89,46.79,46.82,111954.0,42.4811,42.5719,42.4811,42.5084,111954.0
2022-12-14 11:05:00,46.81,46.84,46.72,46.72,75594.0,42.4993,42.5265,42.4176,42.4176,75594.0
2022-12-14 11:10:00,46.72,46.78,46.69,46.76,70951.0,42.4176,42.4721,42.3903,42.4539,70951.0
2022-12-14 11:15:00,46.76,46.81,46.75,46.79,53545.0,42.4539,42.4993,42.4448,42.4811,53545.0
2022-12-14 11:20:00,46.79,46.82,46.77,46.82,47054.0,42.4811,42.5084,42.463,42.5084,47054.0
2022-12-14 11:25:00,46.83,46.91,46.81,46.9,111975.0,42.5175,42.5901,42.4993,42.581,111975.0
2022-12-14 11:30:00,46.9,46.9,46.84,46.87,59483.0,42.581,42.581,42.5265,42.5538,59483.0
2022-12-14 11:35:00,46.88,46.97,46.86,46.95,67859.0,42.5628,42.6446,42.5447,42.6264,67859.0
2022-12-14 11:40:00,46.96,47.0,46.94,46.97,44408.0,42.6355,42.6718,42.6173,42.6446,44408.0
2022-12-14 11:45:00,46.97,46.97,46.91,46.94,93188.0,42.6446,42.6446,42.5901,42.6173,93188.0
2022-12-14 11:50:00,46.93,46.96,46.9,46.94,59040.0,42.6082,42.6355,42.581,42.6173,59040.0
2022-12-14 11:55:00,46.94,46.96,46.91,46.91,63784.0,42.6173,42.6355,42.5901,42.5901,63784.0
2022-12-14 12:00:00,46.92,46.94,46.91,46.91,29260.0,42.5992,42.6173,42.5901,42.5901,29260.0
2022-12-14 12:05:00,46.91,46.96,46.89,46.9,81308.0,42.5901,42.6355,42.5719,42.581,81308.0
2022-12-14 12:10:00,46.89,46.89,46.83,46.84,46575.0,42.5719,42.5719,42.5175,42.5265,46575.0
2022-12-14 12:15:00,46.84,46.89,46.84,46.86,120466.0,42.5265,42.5719,42.5265,42.5447,120466.0
2022-12-14 12:20:00,46.86,46.86,46.81,46.83,58074.0,42.5447,42.5447,42.4993,42.5175,58074.0
2022-12-14 12:25:00,46.84,46.88,46.81,46.86,57886.0,42.5265,42.5628,42.4993,42.5447,57886.0
2022-12-14 12:30:00,46.85,46.85,46.81,46.83,36533.0,42.5356,42.5356,42.4993,42.5175,36533.0
2022-12-14 12:35:00,46.83,46.86,46.81,46.85,41773.0,42.5175,42.5447,42.4993,42.5356,41773.0
2022-12-14 12:40:00,46.86,46.87,46.81,46.83,40879.0,42.5447,42.5538,42.4993,42.5175,40879.0
2022-12-14 12:45:00,46.83,46.85,46.8,46.85,35347.0,42.5175,42.5356,42.4902,42.5356,35347.0
2022-12-14 12:50:00,46.84,46.85,46.8,46.81,43574.0,42.5265,42.5356,42.4902,42.4993,43574.0
2022-12-14 12:55:00,46.81,46.83,46.78,46.79,32566.0,42.4993,42.5175,42.4721,42.4811,32566.0
2022-12-14 13:00:00,46.78,46.81,46.75,46.81,61552.0,42.4721,42.4993,42.4448,42.4993,61552.0
2022-12-14 13:05:00,46.8,46.86,46.8,46.85,62772.0,42.4902,42.5447,42.4902,42.5356,62772.0
2022-12-14 13:10:00,46.84,46.88,46.83,46.86,53681.0,42.5265,42.5628,42.5175,42.5447,53681.0
2022-12-14 13:15:00,46.87,46.93,46.83,46.92,47627.0,42.5538,42.6082,42.5175,42.5992,47627.0
2022-12-14 13:20:00,46.93,46.97,46.91,46.91,52898.0,42.6082,42.6446,42.5901,42.5901,52898.0
2022-12-14 13:25:00,46.91,46.93,46.88,46.91,66834.0,42.5901,42.6082,42.5628,42.5901,66834.0
2022-12-14 13:30:00,46.91,46.96,46.89,46.91,57057.0,42.5901,42.6355,42.5719,42.5901,57057.0
2022-12-14 13:35:00,46.91,46.99,46.9,46.97,60698.0,42.5901,42.6627,42.581,42.6446,60698.0
2022-12-14 13:40:00,46.98,46.98,46.92,46.95,68941.0,42.6536,42.6536,42.5992,42.6264,68941.0
2022-12-14 13:45:00,46.94,46.99,46.93,46.97,85669.0,42.6173,42.6627,42.6082,42.6446,85669.0
2022-12-14 13:50:00,46.97,46.98,46.94,46.98,56403.0,42.6446,42.6536,42.6173,42.6536,56403.0
2022-12-14 13:55:00,46.98,47.04,46.96,46.98,76326.0,42.6536,42.7081,42.6355,42.6536,76326.0
2022-12-14 14:00:00,46.97,46.97,46.45,46.66,512341.0,42.6446,42.6446,42.1724,42.3631,512341.0
2022-12-14 14:05:00,46.65,46.66,46.29,46.39,251006.0,42.354,42.3631,42.0272,42.118,251006.0
2022-12-14 14:10:00,46.39,46.58,46.34,46.55,256579.0,42.118,42.2905,42.0726,42.2632,256579.0
2022-12-14 14:15:00,46.54,46.61,46.49,46.57,181148.0,42.2542,42.3177,42.2088,42.2814,181148.0
2022-12-14 14:20:00,46.56,46.61,46.46,46.5,134552.0,42.2723,42.3177,42.1815,42.2178,134552.0
2022-12-14 14:25:00,46.52,46.56,46.42,46.5,124539.0,42.236,42.2723,42.1452,42.2178,124539.0
2022-12-14 14:30:00,46.48,46.53,46.06,46.07,349494.0,42.1997,42.2451,41.8184,41.8274,349494.0
2022-12-14 14:35:00,46.06,46.22,46.04,46.08,320610.0,41.8184,41.9636,41.8002,41.8365,320610.0
2022-12-14 14:40:00,46.09,46.35,45.94,46.26,394659.0,41.8456,42.0817,41.7094,41.9999,394659.0
2022-12-14 14:45:00,46.26,46.26,45.97,46.12,200447.0,41.9999,41.9999,41.7366,41.8728,200447.0
2022-12-14 14:50:00,46.1,46.19,45.85,45.89,289303.0,41.8547,41.9364,41.6277,41.664,289303.0
2022-12-14 14:55:00,45.89,46.08,45.88,45.97,207336.0,41.664,41.8365,41.6549,41.7366,207336.0
2022-12-14 15:00:00,45.97,46.27,45.85,46.16,291600.0,41.7366,42.009,41.6277,41.9092,291600.0
2022-12-14 15:05:00,46.16,46.17,46.01,46.12,123324.0,41.9092,41.9182,41.773,41.8728,123324.0
2022-12-14 15:10:00,46.15,46.38,46.13,46.28,348673.0,41.9001,42.1089,41.8819,42.0181,348673.0
2022-12-14 15:15:00,46.28,46.33,46.04,46.17,295742.0,42.0181,42.0635,41.8002,41.9182,295742.0
2022-12-14 15:20:00,46.17,46.18,46.02,46.07,250157.0,41.9182,41.9273,41.782,41.8274,250157.0
2022-12-14 15:25:00,46.07,46.09,45.81,45.82,330130.0,41.8274,41.8456,41.5914,41.6005,330130.0
2022-12-14 15:30:00,45.82,45.87,45.75,45.83,325915.0,41.6005,41.6459,41.5369,41.6095,325915.0
2022-12-14 15:35:00,45.83,45.9,45.72,45.83,266734.0,41.6095,41.6731,41.5097,41.6095,266734.0
2022-12-14 15:40:00,45.83,46.01,45.81,46.01,271507.0,41.6095,41.773,41.5914,41.773,271507.0
2022-12-14 15:45:00,46.0,46.02,45.88,45.95,276977.0,41.7639,41.782,41.6549,41.7185,276977.0
2022-12-14 15:50:00,45.95,46.13,45.92,46.07,438603.0,41.7185,41.8819,41.6913,41.8274,438603.0
2022-12-14 15:55:00,46.07,46.07,45.94,45.97,764612.0,41.8274,41.8274,41.7094,41.7366,764612.0
2022-12-15 09:30:00,45.09,45.26,44.93,45.16,644676.0,40.9377,41.092,40.7924,41.0012,644676.0
2022-12-15 09:35:00,45.17,45.19,44.76,44.82,405830.0,41.0103,41.0285,40.6381,40.6926,405830.0
2022-12-15 09:40:00,44.82,44.85,44.54,44.69,445201.0,40.6926,40.7198,40.4383,40.5745,445201.0
2022-12-15 09:45:00,44.69,44.79,44.47,44.52,385736.0,40.5745,40.6653,40.3748,40.4202,385736.0
2022-12-15 09:50:00,44.52,44.64,44.48,44.63,258143.0,40.4202,40.5291,40.3839,40.52,258143.0
2022-12-15 09:55:00,44.63,44.68,44.37,44.41,271067.0,40.52,40.5654,40.284,40.3203,271067.0
2022-12-15 10:00:00,44.41,44.41,44.19,44.33,376542.0,40.3203,40.3203,40.1206,40.2477,376542.0
2022-12-15 10:05:00,44.34,44.46,44.32,44.4,263078.0,40.2568,40.3657,40.2386,40.3112,263078.0
2022-12-15 10:10:00,44.39,44.54,44.36,44.36,267632.0,40.3022,40.4383,40.2749,40.2749,267632.0
2022-12-15 10:15:00,44.36,44.52,44.3,44.52,230080.0,40.2749,40.4202,40.2204,40.4202,230080.0
2022-12-15 10:20:00,44.51,44.55,44.3,44.37,173800.0,40.4111,40.4474,40.2204,40.284,173800.0
2022-12-15 10:25:00,44.37,44.46,44.36,44.42,110939.0,40.284,40.3657,40.2749,40.3294,110939.0
2022-12-15 10:30:00,44.41,44.43,44.29,44.38,144716.0,40.3203,40.3385,40.2114,40.2931,144716.0
2022-12-15 10:35:00,44.38,44.5,44.36,44.49,158611.0,40.2931,40.402,40.2749,40.3929,158611.0
2022-12-15 10:40:00,44.49,44.59,44.44,44.53,198497.0,40.3929,40.4837,40.3475,40.4293,198497.0
2022-12-15 10:45:00,44.52,44.53,44.36,44.38,119381.0,40.4202,40.4293,40.2749,40.2931,119381.0
2022-12-15 10:50:00,44.38,44.51,44.34,44.5,271737.0,40.2931,40.4111,40.2568,40.402,271737.0
2022-12-15 10:55:00,44.5,44.6,44.48,44.59,137921.0,40.402,40.4928,40.3839,40.4837,137921.0
2022-12-15 11:00:00,44.59,44.77,44.59,44.66,325886.0,40.4837,40.6472,40.4837,40.5473,325886.0
2022-12-15 11:05:00,44.67,44.67,44.57,44.61,129608.0,40.5564,40.5564,40.4656,40.5019,129608.0
2022-12-15 11:10:00,44.61,44.64,44.49,44.53,91475.0,40.5019,40.5291,40.3929,40.4293,91475.0
2022-12-15 11:15:00,44.53,44.54,44.44,44.51,171863.0,40.4293,40.4383,40.3475,40.4111,171863.0
2022-12-15 11:20:00,44.51,44.52,44.38,44.4,162952.0,40.4111,40.4202,40.2931,40.3112,162952.0
2022-12-15 11:25:00,44.4,44.47,44.39,44.46,113393.0,40.3112,40.3748,40.3022,40.3657,113393.0
2022-12-15 11:30:00,44.47,44.52,44.4,44.52,181877.0,40.3748,40.4202,40.3112,40.4202,181877.0
2022-12-15 11:35:00,44.52,44.6,44.49,44.56,123782.0,40.4202,40.4928,40.3929,40.4565,123782.0
2022-12-15 11:40:00,44.57,44.57,44.41,44.44,133547.0,40.4656,40.4656,40.3203,40.3475,133547.0
2022-12-15 11:45:00,44.45,44.52,44.41,44.43,111452.0,40.3566,40.4202,40.3203,40.3385,111452.0
2022-12-15 11:50:00,44.43,44.43,44.36,44.39,100088.0,40.3385,40.3385,40.2749,40.3022,100088.0
2022-12-15 11:55:00,44.39,44.39,44.25,44.26,116310.0,40.3022,40.3022,40.175,40.1841,116310.0
2022-12-15 12:00:00,44.26,44.3,44.22,44.23,106344.0,40.1841,40.2204,40.1478,40.1569,106344.0
2022-12-15 12:05:00,44.22,44.3,44.19,44.2,173346.0,40.1478,40.2204,40.1206,40.1296,173346.0
2022-12-15 12:10:00,44.2,44.21,44.15,44.16,145121.0,40.1296,40.1387,40.0843,40.0933,145121.0
2022-12-15 12:15:00,44.16,44.24,44.13,44.24,163858.0,40.0933,40.166,40.0661,40.166,163858.0
2022-12-15 12:20:00,44.23,44.3,44.22,44.27,122931.0,40.1569,40.2204,40.1478,40.1932,122931.0
2022-12-15 12:25:00,44.27,44.3,44.25,44.27,79486.0,40.1932,40.2204,40.175,40.1932,79486.0
2022-12-15 12:30:00,44.27,44.39,44.27,44.38,97691.0,40.1932,40.3022,40.1932,40.2931,97691.0
2022-12-15 12:35:00,44.38,44.45,44.32,44.35,108436.0,40.2931,40.3566,40.2386,40.2658,108436.0
2022-12-15 12:40:00,44.34,44.4,44.33,44.34,58190.0,40.2568,40.3112,40.2477,40.2568,58190.0
2022-12-15 12:45:00,44.34,44.36,44.3,44.32,65087.0,40.2568,40.2749,40.2204,40.2386,65087.0
2022-12-15 12:50:00,44.33,44.37,44.3,44.31,68268.0,40.2477,40.284,40.2204,40.2295,68268.0
2022-12-15 12:55:00,44.3,44.31,44.26,44.26,91154.0,40.2204,40.2295,40.1841,40.1841,91154.0
2022-12-15 13:00:00,44.27,44.28,44.24,44.25,79063.0,40.1932,40.2023,40.166,40.175,79063.0
2022-12-15 13:05:00,44.25,44.3,44.21,44.29,109219.0,40.175,40.2204,40.1387,40.2114,109219.0
2022-12-15 13:10:00,44.3,44.41,44.29,44.41,152243.0,40.2204,40.3203,40.2114,40.3203,152243.0
2022-12-15 13:15:00,44.41,44.41,44.3,44.32,63016.0,40.3203,40.3203,40.2204,40.2386,63016.0
2022-12-15 13:20:00,44.32,44.37,44.31,44.37,69185.0,40.2386,40.284,40.2295,40.284,69185.0
2022-12-15 13:25:00,44.36,44.37,44.33,44.37,71236.0,40.2749,40.284,40.2477,40.284,71236.0
2022-12-15 13:30:00,44.36,44.4,44.36,44.37,87864.0,40.2749,40.3112,40.2749,40.284,87864.0
2022-12-15 13:35:00,44.38,44.45,44.35,44.44,89491.0,40.2931,40.3566,40.2658,40.3475,89491.0
2022-12-15 13:40:00,44.43,44.47,44.41,44.42,72875.0,40.3385,40.3748,40.3203,40.3294,72875.0
2022-12-15 13:45:00,44.43,44.47,44.42,44.45,52065.0,40.3385,40.3748,40.3294,40.3566,52065.0
2022-12-15 13:50:00,44.46,44.5,44.42,44.46,145082.0,40.3657,40.402,40.3294,40.3657,145082.0
2022-12-15 13:55:00,44.46,44.48,44.45,44.47,95680.0,40.3657,40.3839,40.3566,40.3748,95680.0
2022-12-15 14:00:00,44.48,44.49,44.43,44.44,96245.0,40.3839,40.3929,40.3385,40.3475,96245.0
2022-12-15 14:05:00,44.44,44.45,44.4,44.41,72197.0,40.3475,40.3566,40.3112,40.3203,72197.0
2022-12-15 14:10:00,44.41,44.46,44.39,44.44,65595.0,40.3203,40.3657,40.3022,40.3475,65595.0
2022-12-15 14:15:00,44.43,44.44,44.4,44.43,53130.0,40.3385,40.3475,40.3112,40.3385,53130.0
2022-12-15 14:20:00,44.43,44.48,44.42,44.43,57195.0,40.3385,40.3839,40.3294,40.3385,57195.0
2022-12-15 14:25:00,44.44,44.46,44.4,44.43,71342.0,40.3475,40.3657,40.3112,40.3385,71342.0
2022-12-15 14:30:00,44.42,44.55,44.42,44.55,70709.0,40.3294,40.4474,40.3294,40.4474,70709.0
2022-12-15 14:35:00,44.55,44.64,44.5,44.62,138225.0,40.4474,40.5291,40.402,40.511,138225.0
2022-12-15 14:40:00,44.62,44.67,44.61,44.66,78308.0,40.511,40.5564,40.5019,40.5473,78308.0
2022-12-15 14:45:00,44.67,44.67,44.59,44.66,113462.0,40.5564,40.5564,40.4837,40.5473,113462.0
2022-12-15 14:50:00,44.66,44.7,44.59,44.7,125615.0,40.5473,40.5836,40.4837,40.5836,125615.0
2022-12-15 14:55:00,44.69,44.8,44.68,44.8,158627.0,40.5745,40.6744,40.5654,40.6744,158627.0
2022-12-15 15:00:00,44.8,44.85,44.77,44.8,176696.0,40.6744,40.7198,40.6472,40.6744,176696.0
2022-12-15 15:05:00,44.8,44.89,44.78,44.89,201544.0,40.6744,40.7561,40.6562,40.7561,201544.0
2022-12-15 15:10:00,44.89,44.93,44.82,44.83,192381.0,40.7561,40.7924,40.6926,40.7016,192381.0
2022-12-15 15:15:00,44.83,44.87,44.8,44.8,150146.0,40.7016,40.7379,40.6744,40.6744,150146.0
2022-12-15 15:20:00,44.8,44.89,44.78,44.87,139657.0,40.6744,40.7561,40.6562,40.7379,139657.0
2022-12-15 15:25:00,44.87,44.95,44.83,44.92,242453.0,40.7379,40.8106,40.7016,40.7833,242453.0
2022-12-15 15:30:00,44.93,44.96,44.89,44.91,114164.0,40.7924,40.8197,40.7561,40.7743,114164.0
2022-12-15 15:35:00,44.91,44.91,44.77,44.82,203593.0,40.7743,40.7743,40.6472,40.6926,203593.0
2022-12-15 15:40:00,44.82,44.84,44.72,44.72,241468.0,40.6926,40.7107,40.6018,40.6018,241468.0
2022-12-15 15:45:00,44.72,44.75,44.65,44.65,302651.0,40.6018,40.629,40.5382,40.5382,302651.0
2022-12-15 15:50:00,44.66,44.67,44.59,44.61,649259.0,40.5473,40.5564,40.4837,40.5019,649259.0
2022-12-15 15:55:00,44.61,44.65,44.56,44.64,1122726.0,40.5019,40.5382,40.4565,40.5291,1122726.0
2022-12-16 09:30:00,44.2,44.4,44.11,44.37,1547059.0,40.1296,40.3112,40.0479,40.284,1547059.0
2022-12-16 09:35:00,44.38,44.44,44.2,44.27,190308.0,40.2931,40.3475,40.1296,40.1932,190308.0
2022-12-16 09:40:00,44.27,44.52,44.18,44.42,203167.0,40.1932,40.4202,40.1115,40.3294,203167.0
2022-12-16 09:45:00,44.43,44.6,44.37,44.59,224644.0,40.3385,40.4928,40.284,40.4837,224644.0
2022-12-16 09:50:00,44.6,44.65,44.54,44.59,196292.0,40.4928,40.5382,40.4383,40.4837,196292.0
2022-12-16 09:55:00,44.6,44.62,44.5,44.54,102542.0,40.4928,40.511,40.402,40.4383,102542.0
2022-12-16 10:00:00,44.55,44.55,44.29,44.3,109990.0,40.4474,40.4474,40.2114,40.2204,109990.0
2022-12-16 10:05:00,44.3,44.39,44.25,44.26,211181.0,40.2204,40.3022,40.175,40.1841,211181.0
2022-12-16 10:10:00,44.25,44.28,44.14,44.21,99030.0,40.175,40.2023,40.0752,40.1387,99030.0
2022-12-16 10:15:00,44.21,44.36,44.19,44.34,231673.0,40.1387,40.2749,40.1206,40.2568,231673.0
2022-12-16 10:20:00,44.34,44.35,44.25,44.3,237960.0,40.2568,40.2658,40.175,40.2204,237960.0
2022-12-16 10:25:00,44.29,44.35,44.24,44.26,148205.0,40.2114,40.2658,40.166,40.1841,148205.0
2022-12-16 10:30:00,44.25,44.31,44.22,44.25,129721.0,40.175,40.2295,40.1478,40.175,129721.0
2022-12-16 10:35:00,44.25,44.35,44.24,44.34,131720.0,40.175,40.2658,40.166,40.2568,131720.0
2022-12-16 10:40:00,44.34,44.48,44.32,44.47,99474.0,40.2568,40.3839,40.2386,40.3748,99474.0
2022-12-16 10:45:00,44.47,44.48,44.37,44.41,225161.0,40.3748,40.3839,40.284,40.3203,225161.0
2022-12-16 10:50:00,44.41,44.45,44.36,44.4,96010.0,40.3203,40.3566,40.2749,40.3112,96010.0
2022-12-16 10:55:00,44.4,44.42,44.33,44.37,106301.0,40.3112,40.3294,40.2477,40.284,106301.0
2022-12-16 11:00:00,44.37,44.49,44.37,44.48,129259.0,40.284,40.3929,40.284,40.3839,129259.0
2022-12-16 11:05:00,44.48,44.53,44.45,44.46,113772.0,40.3839,40.4293,40.3566,40.3657,113772.0
2022-12-16 11:10:00,44.45,44.63,44.4,44.63,106035.0,40.3566,40.52,40.3112,40.52,106035.0
2022-12-16 11:15:00,44.63,44.66,44.56,44.56,136749.0,40.52,40.5473,40.4565,40.4565,136749.0
2022-12-16 11:20:00,44.56,44.59,44.47,44.48,102269.0,40.4565,40.4837,40.3748,40.3839,102269.0
2022-12-16 11:25:00,44.48,44.51,44.45,44.46,151575.0,40.3839,40.4111,40.3566,40.3657,151575.0
2022-12-16 11:30:00,44.46,44.5,44.39,44.46,169262.0,40.3657,40.402,40.3022,40.3657,169262.0
2022-12-16 11:35:00,44.45,44.46,44.37,44.41,112568.0,40.3566,40.3657,40.284,40.3203,112568.0
2022-12-16 11:40:00,44.41,44.43,44.3,44.32,136909.0,40.3203,40.3385,40.2204,40.2386,136909.0
2022-12-16 11:45:00,44.33,44.35,44.19,44.2,117780.0,40.2477,40.2658,40.1206,40.1296,117780.0
2022-12-16 11:50:00,44.2,44.26,44.18,44.21,155853.0,40.1296,40.1841,40.1115,40.1387,155853.0
2022-12-16 11:55:00,44.21,44.22,44.11,44.13,106867.0,40.1387,40.1478,40.0479,40.0661,106867.0
2022-12-16 12:00:00,44.14,44.22,44.13,44.22,252885.0,40.0752,40.1478,40.0661,40.1478,252885.0
2022-12-16 12:05:00,44.2,44.23,44.18,44.18,63013.0,40.1296,40.1569,40.1115,40.1115,63013.0
2022-12-16 12:10:00,44.18,44.23,44.13,44.15,102717.0,40.1115,40.1569,40.0661,40.0843,102717.0
2022-12-16 12:15:00,44.17,44.21,44.13,44.21,86731.0,40.1024,40.1387,40.0661,40.1387,86731.0
2022-12-16 12:20:00,44.21,44.21,44.14,44.19,92642.0,40.1387,40.1387,40.0752,40.1206,92642.0
2022-12-16 12:25:00,44.19,44.23,44.17,44.22,69015.0,40.1206,40.1569,40.1024,40.1478,69015.0
2022-12-16 12:30:00,44.22,44.22,44.16,44.2,73603.0,40.1478,40.1478,40.0933,40.1296,73603.0
2022-12-16 12:35:00,44.2,44.23,44.16,44.2,76095.0,40.1296,40.1569,40.0933,40.1296,76095.0
2022-12-16 12:40:00,44.2,44.21,44.08,44.09,118161.0,40.1296,40.1387,40.0207,40.0298,118161.0
2022-12-16 12:45:00,44.09,44.12,44.07,44.08,94209.0,40.0298,40.057,40.0116,40.0207,94209.0
2022-12-16 12:50:00,44.08,44.08,43.97,43.98,209210.0,40.0207,40.0207,39.9208,39.9299,209210.0
2022-12-16 12:55:00,43.98,44.0,43.92,43.97,90958.0,39.9299,39.9481,39.8754,39.9208,90958.0
2022-12-16 13:00:00,43.97,44.02,43.95,44.0,93012.0,39.9208,39.9662,39.9027,39.9481,93012.0
2022-12-16 13:05:00,44.01,44.05,43.98,44.04,80505.0,39.9571,39.9935,39.9299,39.9844,80505.0
2022-12-16 13:10:00,44.04,44.05,43.99,44.01,81340.0,39.9844,39.9935,39.939,39.9571,81340.0
2022-12-16 13:15:00,44.01,44.07,43.99,44.03,109157.0,39.9571,40.0116,39.939,39.9753,109157.0
2022-12-16 13:20:00,44.03,44.03,43.97,43.98,120665.0,39.9753,39.9753,39.9208,39.9299,120665.0
2022-12-16 13:25:00,43.97,44.03,43.96,44.02,120940.0,39.9208,39.9753,39.9117,39.9662,120940.0
2022-12-16 13:30:00,44.03,44.11,44.02,44.1,76742.0,39.9753,40.0479,39.9662,40.0389,76742.0
2022-12-16 13:35:00,44.1,44.1,44.03,44.04,108685.0,40.0389,40.0389,39.9753,39.9844,108685.0
2022-12-16 13:40:00,44.04,44.09,44.02,44.07,71236.0,39.9844,40.0298,39.9662,40.0116,71236.0
2022-12-16 13:45:00,44.07,44.15,44.06,44.15,91121.0,40.0116,40.0843,40.0025,40.0843,91121.0
2022-12-16 13:50:00,44.15,44.15,44.07,44.12,86650.0,40.0843,40.0843,40.0116,40.057,86650.0
2022-12-16 13:55:00,44.12,44.14,44.07,44.14,115161.0,40.057,40.0752,40.0116,40.0752,115161.0
2022-12-16 14:00:00,44.14,44.17,44.12,44.14,65727.0,40.0752,40.1024,40.057,40.0752,65727.0
2022-12-16 14:05:00,44.13,44.18,44.12,44.15,101589.0,40.0661,40.1115,40.057,40.0843,101589.0
2022-12-16 14:10:00,44.15,44.19,44.14,44.18,74431.0,40.0843,40.1206,40.0752,40.1115,74431.0
2022-12-16 14:15:00,44.18,44.19,44.13,44.16,84799.0,40.1115,40.1206,40.0661,40.0933,84799.0
2022-12-16 14:20:00,44.16,44.17,44.03,44.08,90775.0,40.0933,40.1024,39.9753,40.0207,90775.0
2022-12-16 14:25:00,44.08,44.08,44.01,44.02,69195.0,40.0207,40.0207,39.9571,39.9662,69195.0
2022-12-16 14:30:00,44.02,44.03,43.92,43.93,107089.0,39.9662,39.9753,39.8754,39.8845,107089.0
2022-12-16 14:35:00,43.93,43.97,43.9,43.9,126946.0,39.8845,39.9208,39.8573,39.8573,126946.0
2022-12-16 14:40:00,43.91,43.91,43.85,43.87,113923.0,39.8664,39.8664,39.8119,39.83,113923.0
2022-12-16 14:45:00,43.88,43.89,43.81,43.86,91544.0,39.8391,39.8482,39.7756,39.821,91544.0
2022-12-16 14:50:00,43.87,43.96,43.86,43.96,112550.0,39.83,39.9117,39.821,39.9117,112550.0
2022-12-16 14:55:00,43.96,44.05,43.92,44.04,145969.0,39.9117,39.9935,39.8754,39.9844,145969.0
2022-12-16 15:00:00,44.04,44.12,44.02,44.05,146921.0,39.9844,40.057,39.9662,39.9935,146921.0
2022-12-16 15:05:00,44.05,44.06,43.96,43.98,189515.0,39.9935,40.0025,39.9117,39.9299,189515.0
2022-12-16 15:10:00,43.97,44.1,43.95,44.08,144033.0,39.9208,40.0389,39.9027,40.0207,144033.0
2022-12-16 15:15:00,44.09,44.17,44.08,44.09,127272.0,40.0298,40.1024,40.0207,40.0298,127272.0
2022-12-16 15:20:00,44.09,44.13,44.05,44.11,223521.0,40.0298,40.0661,39.9935,40.0479,223521.0
2022-12-16 15:25:00,44.11,44.19,44.08,44.19,122482.0,40.0479,40.1206,40.0207,40.1206,122482.0
2022-12-16 15:30:00,44.19,44.29,44.19,44.23,305866.0,40.1206,40.2114,40.1206,40.1569,305866.0
2022-12-16 15:35:00,44.23,44.37,44.21,44.32,325380.0,40.1569,40.284,40.1387,40.2386,325380.0
2022-12-16 15:40:00,44.32,44.42,44.31,44.31,327704.0,40.2386,40.3294,40.2295,40.2295,327704.0
2022-12-16 15:45:00,44.32,44.41,44.31,44.33,433616.0,40.2386,40.3203,40.2295,40.2477,433616.0
2022-12-16 15:50:00,44.32,44.44,44.26,44.36,711992.0,40.2386,40.3475,40.1841,40.2749,711992.0
2022-12-16 15:55:00,44.36,44.47,44.31,44.33,1893254.0,40.2749,40.3748,40.2295,40.2477,1893254.0
2022-12-19 09:30:00,44.36,44.47,44.16,44.25,402192.0,40.2749,40.3748,40.0933,40.175,402192.0
2022-12-19 09:35:00,44.26,44.48,44.22,44.43,189499.0,40.1841,40.3839,40.1478,40.3385,189499.0
2022-12-19 09:40:00,44.43,44.43,44.28,44.38,93199.0,40.3385,40.3385,40.2023,40.2931,93199.0
2022-12-19 09:45:00,44.38,44.39,44.19,44.25,117693.0,40.2931,40.3022,40.1206,40.175,117693.0
2022-12-19 09:50:00,44.24,44.33,44.15,44.17,113361.0,40.166,40.2477,40.0843,40.1024,113361.0
2022-12-19 09:55:00,44.16,44.18,44.1,44.12,95885.0,40.0933,40.1115,40.0389,40.057,95885.0
2022-12-19 10:00:00,44.11,44.17,44.04,44.1,124102.0,40.0479,40.1024,39.9844,40.0389,124102.0
2022-12-19 10:05:00,44.11,44.15,44.02,44.09,172102.0,40.0479,40.0843,39.9662,40.0298,172102.0
2022-12-19 10:10:00,44.09,44.17,44.06,44.16,101505.0,40.0298,40.1024,40.0025,40.0933,101505.0
2022-12-19 10:15:00,44.17,44.2,44.06,44.07,267434.0,40.1024,40.1296,40.0025,40.0116,267434.0
2022-12-19 10:20:00,44.07,44.2,44.03,44.19,190268.0,40.0116,40.1296,39.9753,40.1206,190268.0
2022-12-19 10:25:00,44.2,44.33,44.18,44.33,184706.0,40.1296,40.2477,40.1115,40.2477,184706.0
2022-12-19 10:30:00,44.33,44.34,44.22,44.23,139159.0,40.2477,40.2568,40.1478,40.1569,139159.0
2022-12-19 10:35:00,44.23,44.28,44.14,44.16,146443.0,40.1569,40.2023,40.0752,40.0933,146443.0
2022-12-19 10:40:00,44.15,44.15,44.01,44.03,139449.0,40.0843,40.0843,39.9571,39.9753,139449.0
2022-12-19 10:45:00,44.03,44.04,43.91,43.94,333441.0,39.9753,39.9844,39.8664,39.8936,333441.0
2022-12-19 10:50:00,43.94,43.97,43.9,43.91,164707.0,39.8936,39.9208,39.8573,39.8664,164707.0
2022-12-19 10:55:00,43.91,44.0,43.88,43.96,180294.0,39.8664,39.9481,39.8391,39.9117,180294.0
2022-12-19 11:00:00,43.96,43.96,43.84,43.86,104054.0,39.9117,39.9117,39.8028,39.821,104054.0
2022-12-19 11:05:00,43.86,43.94,43.85,43.92,156112.0,39.821,39.8936,39.8119,39.8754,156112.0
2022-12-19 11:10:00,43.92,43.93,43.85,43.89,116836.0,39.8754,39.8845,39.8119,39.8482,116836.0
2022-12-19 11:15:00,43.89,43.98,43.88,43.95,173737.0,39.8482,39.9299,39.8391,39.9027,173737.0
2022-12-19 11:20:00,43.96,44.0,43.91,43.94,115203.0,39.9117,39.9481,39.8664,39.8936,115203.0
2022-12-19 11:25:00,43.94,44.0,43.91,44.0,120498.0,39.8936,39.9481,39.8664,39.9481,120498.0
2022-12-19 11:30:00,44.0,44.04,43.87,43.9,183285.0,39.9481,39.9844,39.83,39.8573,183285.0
2022-12-19 11:35:00,43.89,43.94,43.84,43.84,184574.0,39.8482,39.8936,39.8028,39.8028,184574.0
2022-12-19 11:40:00,43.84,43.85,43.75,43.83,175904.0,39.8028,39.8119,39.7211,39.7937,175904.0
2022-12-19 11:45:00,43.83,43.86,43.78,43.82,137258.0,39.7937,39.821,39.7483,39.7846,137258.0
2022-12-19 11:50:00,43.83,43.85,43.76,43.77,97805.0,39.7937,39.8119,39.7302,39.7392,97805.0
2022-12-19 11:55:00,43.78,43.79,43.7,43.7,105099.0,39.7483,39.7574,39.6757,39.6757,105099.0
2022-12-19 12:00:00,43.71,43.81,43.68,43.78,163137.0,39.6848,39.7756,39.6575,39.7483,163137.0
2022-12-19 12:05:00,43.78,43.83,43.77,43.8,82227.0,39.7483,39.7937,39.7392,39.7665,82227.0
2022-12-19 12:10:00,43.8,43.83,43.79,43.82,132333.0,39.7665,39.7937,39.7574,39.7846,132333.0
2022-12-19 12:15:00,43.82,43.82,43.76,43.77,91966.0,39.7846,39.7846,39.7302,39.7392,91966.0
2022-12-19 12:20:00,43.77,43.78,43.72,43.73,144963.0,39.7392,39.7483,39.6939,39.7029,144963.0
2022-12-19 12:25:00,43.73,43.79,43.73,43.74,101168.0,39.7029,39.7574,39.7029,39.712,101168.0
2022-12-19 12:30:00,43.74,43.81,43.74,43.77,103871.0,39.712,39.7756,39.712,39.7392,103871.0
2022-12-19 12:35:00,43.77,43.82,43.72,43.82,143487.0,39.7392,39.7846,39.6939,39.7846,143487.0
2022-12-19 12:40:00,43.82,43.83,43.79,43.8,73956.0,39.7846,39.7937,39.7574,39.7665,73956.0
2022-12-19 12:45:00,43.8,43.86,43.79,43.86,112512.0,39.7665,39.821,39.7574,39.821,112512.0
2022-12-19 12:50:00,43.86,43.89,43.84,43.84,130830.0,39.821,39.8482,39.8028,39.8028,130830.0
2022-12-19 12:55:00,43.83,43.84,43.78,43.83,115864.0,39.7937,39.8028,39.7483,39.7937,115864.0
2022-12-19 13:00:00,43.83,43.88,43.83,43.86,80540.0,39.7937,39.8391,39.7937,39.821,80540.0
2022-12-19 13:05:00,43.86,43.87,43.77,43.78,82562.0,39.821,39.83,39.7392,39.7483,82562.0
2022-12-19 13:10:00,43.78,43.82,43.76,43.8,82805.0,39.7483,39.7846,39.7302,39.7665,82805.0
2022-12-19 13:15:00,43.8,43.81,43.73,43.77,105994.0,39.7665,39.7756,39.7029,39.7392,105994.0
2022-12-19 13:20:00,43.77,43.85,43.76,43.81,105568.0,39.7392,39.8119,39.7302,39.7756,105568.0
2022-12-19 13:25:00,43.81,43.85,43.75,43.77,107712.0,39.7756,39.8119,39.7211,39.7392,107712.0
2022-12-19 13:30:00,43.77,43.77,43.7,43.71,96905.0,39.7392,39.7392,39.6757,39.6848,96905.0
2022-12-19 13:35:00,43.71,43.72,43.69,43.71,84487.0,39.6848,39.6939,39.6666,39.6848,84487.0
2022-12-19 13:40:00,43.71,43.72,43.6,43.61,139652.0,39.6848,39.6939,39.5849,39.594,139652.0
2022-12-19 13:45:00,43.61,43.66,43.58,43.65,135786.0,39.594,39.6394,39.5667,39.6303,135786.0
2022-12-19 13:50:00,43.65,43.66,43.6,43.61,130174.0,39.6303,39.6394,39.5849,39.594,130174.0
2022-12-19 13:55:00,43.62,43.62,43.53,43.59,123715.0,39.6031,39.6031,39.5213,39.5758,123715.0
2022-12-19 14:00:00,43.59,43.61,43.55,43.58,153478.0,39.5758,39.594,39.5395,39.5667,153478.0
2022-12-19 14:05:00,43.57,43.66,43.57,43.65,127753.0,39.5577,39.6394,39.5577,39.6303,127753.0
2022-12-19 14:10:00,43.65,43.69,43.61,43.63,134429.0,39.6303,39.6666,39.594,39.6121,134429.0
2022-12-19 14:15:00,43.63,43.64,43.59,43.59,85415.0,39.6121,39.6212,39.5758,39.5758,85415.0
2022-12-19 14:20:00,43.59,43.63,43.51,43.52,99377.0,39.5758,39.6121,39.5032,39.5123,99377.0
2022-12-19 14:25:00,43.52,43.58,43.5,43.51,96703.0,39.5123,39.5667,39.4941,39.5032,96703.0
2022-12-19 14:30:00,43.51,43.55,43.5,43.55,99763.0,39.5032,39.5395,39.4941,39.5395,99763.0
2022-12-19 14:35:00,43.55,43.56,43.51,43.54,98528.0,39.5395,39.5486,39.5032,39.5304,98528.0
2022-12-19 14:40:00,43.53,43.57,43.49,43.57,201450.0,39.5213,39.5577,39.485,39.5577,201450.0
2022-12-19 14:45:00,43.57,43.64,43.53,43.55,135645.0,39.5577,39.6212,39.5213,39.5395,135645.0
2022-12-19 14:50:00,43.54,43.56,43.48,43.55,121166.0,39.5304,39.5486,39.476,39.5395,121166.0
2022-12-19 14:55:00,43.54,43.6,43.53,43.59,91473.0,39.5304,39.5849,39.5213,39.5758,91473.0
2022-12-19 15:00:00,43.59,43.6,43.53,43.57,73438.0,39.5758,39.5849,39.5213,39.5577,73438.0
2022-12-19 15:05:00,43.56,43.61,43.55,43.6,118671.0,39.5486,39.594,39.5395,39.5849,118671.0
2022-12-19 15:10:00,43.61,43.65,43.57,43.6,150830.0,39.594,39.6303,39.5577,39.5849,150830.0
2022-12-19 15:15:00,43.6,43.66,43.6,43.64,132620.0,39.5849,39.6394,39.5849,39.6212,132620.0
2022-12-19 15:20:00,43.64,43.65,43.59,43.65,123876.0,39.6212,39.6303,39.5758,39.6303,123876.0
2022-12-19 15:25:00,43.65,43.68,43.64,43.66,137572.0,39.6303,39.6575,39.6212,39.6394,137572.0
2022-12-19 15:30:00,43.66,43.75,43.66,43.75,166721.0,39.6394,39.7211,39.6394,39.7211,166721.0
2022-12-19 15:35:00,43.75,43.77,43.68,43.72,194920.0,39.7211,39.7392,39.6575,39.6939,194920.0
2022-12-19 15:40:00,43.72,43.81,43.68,43.8,213891.0,39.6939,39.7756,39.6575,39.7665,213891.0
2022-12-19 15:45:00,43.8,43.94,43.79,43.89,338906.0,39.7665,39.8936,39.7574,39.8482,338906.0
2022-12-19 15:50:00,43.89,43.94,43.86,43.94,389796.0,39.8482,39.8936,39.821,39.8936,389796.0
2022-12-19 15:55:00,43.93,43.97,43.92,43.93,840474.0,39.8845,39.9208,39.8754,39.8845,840474.0
2022-12-20 09:30:00,44.15,44.25,43.94,44.16,443032.0,40.0843,40.175,39.8936,40.0933,443032.0
2022-12-20 09:35:00,44.16,44.39,44.12,44.25,276714.0,40.0933,40.3022,40.057,40.175,276714.0
2022-12-20 09:40:00,44.25,44.43,44.24,44.34,389152.0,40.175,40.3385,40.166,40.2568,389152.0
2022-12-20 09:45:00,44.34,44.4,44.18,44.25,261206.0,40.2568,40.3112,40.1115,40.175,261206.0
2022-12-20 09:50:00,44.25,44.3,44.19,44.29,83924.0,40.175,40.2204,40.1206,40.2114,83924.0
2022-12-20 09:55:00,44.29,44.38,44.28,44.35,103540.0,40.2114,40.2931,40.2023,40.2658,103540.0
2022-12-20 10:00:00,44.34,44.4,44.28,44.33,293826.0,40.2568,40.3112,40.2023,40.2477,293826.0
2022-12-20 10:05:00,44.33,44.44,44.32,44.38,103459.0,40.2477,40.3475,40.2386,40.2931,103459.0
2022-12-20 10:10:00,44.38,44.55,44.28,44.48,212772.0,40.2931,40.4474,40.2023,40.3839,212772.0
2022-12-20 10:15:00,44.48,44.52,44.39,44.41,113104.0,40.3839,40.4202,40.3022,40.3203,113104.0
2022-12-20 10:20:00,44.41,44.54,44.41,44.52,151461.0,40.3203,40.4383,40.3203,40.4202,151461.0
2022-12-20 10:25:00,44.52,44.52,44.42,44.48,200012.0,40.4202,40.4202,40.3294,40.3839,200012.0
2022-12-20 10:30:00,44.49,44.53,44.37,44.39,150074.0,40.3929,40.4293,40.284,40.3022,150074.0
2022-12-20 10:35:00,44.39,44.49,44.38,44.41,98347.0,40.3022,40.3929,40.2931,40.3203,98347.0
2022-12-20 10:40:00,44.41,44.46,44.39,44.43,105497.0,40.3203,40.3657,40.3022,40.3385,105497.0
2022-12-20 10:45:00,44.44,44.45,44.33,44.34,111654.0,40.3475,40.3566,40.2477,40.2568,111654.0
2022-12-20 10:50:00,44.34,44.41,44.31,44.4,102434.0,40.2568,40.3203,40.2295,40.3112,102434.0
2022-12-20 10:55:00,44.41,44.45,44.39,44.41,150782.0,40.3203,40.3566,40.3022,40.3203,150782.0
2022-12-20 11:00:00,44.41,44.45,44.32,44.34,204160.0,40.3203,40.3566,40.2386,40.2568,204160.0
2022-12-20 11:05:00,44.34,44.36,44.28,44.29,132376.0,40.2568,40.2749,40.2023,40.2114,132376.0
2022-12-20 11:10:00,44.28,44.28,44.16,44.16,145633.0,40.2023,40.2023,40.0933,40.0933,145633.0
2022-12-20 11:15:00,44.17,44.17,44.07,44.11,159934.0,40.1024,40.1024,40.0116,40.0479,159934.0
2022-12-20 11:20:00,44.11,44.15,44.08,44.15,133841.0,40.0479,40.0843,40.0207,40.0843,133841.0
2022-12-20 11:25:00,44.14,44.15,44.03,44.05,140160.0,40.0752,40.0843,39.9753,39.9935,140160.0
2022-12-20 11:30:00,44.05,44.1,44.02,44.07,104231.0,39.9935,40.0389,39.9662,40.0116,104231.0
2022-12-20 11:35:00,44.07,44.07,43.98,44.02,95046.0,40.0116,40.0116,39.9299,39.9662,95046.0
2022-12-20 11:40:00,44.02,44.13,43.98,44.12,238675.0,39.9662,40.0661,39.9299,40.057,238675.0
2022-12-20 11:45:00,44.13,44.16,44.07,44.15,94959.0,40.0661,40.0933,40.0116,40.0843,94959.0
2022-12-20 11:50:00,44.15,44.15,44.07,44.12,35572.0,40.0843,40.0843,40.0116,40.057,35572.0
2022-12-20 11:55:00,44.12,44.14,44.08,44.12,62653.0,40.057,40.0752,40.0207,40.057,62653.0
2022-12-20 12:00:00,44.11,44.14,44.08,44.13,45927.0,40.0479,40.0752,40.0207,40.0661,45927.0
2022-12-20 12:05:00,44.13,44.18,44.08,44.09,114105.0,40.0661,40.1115,40.0207,40.0298,114105.0
2022-12-20 12:10:00,44.09,44.13,44.03,44.04,75633.0,40.0298,40.0661,39.9753,39.9844,75633.0
2022-12-20 12:15:00,44.04,44.08,44.03,44.06,43734.0,39.9844,40.0207,39.9753,40.0025,43734.0
2022-12-20 12:20:00,44.06,44.12,44.05,44.11,120950.0,40.0025,40.057,39.9935,40.0479,120950.0
2022-12-20 12:25:00,44.1,44.11,44.04,44.04,63753.0,40.0389,40.0479,39.9844,39.9844,63753.0
2022-12-20 12:30:00,44.05,44.05,43.95,43.96,77894.0,39.9935,39.9935,39.9027,39.9117,77894.0
2022-12-20 12:35:00,43.96,44.0,43.94,44.0,83682.0,39.9117,39.9481,39.8936,39.9481,83682.0
2022-12-20 12:40:00,44.0,44.03,43.96,43.97,67145.0,39.9481,39.9753,39.9117,39.9208,67145.0
2022-12-20 12:45:00,43.97,43.99,43.9,43.94,108181.0,39.9208,39.939,39.8573,39.8936,108181.0
2022-12-20 12:50:00,43.93,43.95,43.91,43.95,55242.0,39.8845,39.9027,39.8664,39.9027,55242.0
2022-12-20 12:55:00,43.95,43.97,43.92,43.96,78393.0,39.9027,39.9208,39.8754,39.9117,78393.0
2022-12-20 13:00:00,43.97,44.02,43.96,44.02,53937.0,39.9208,39.9662,39.9117,39.9662,53937.0
2022-12-20 13:05:00,44.02,44.02,43.97,44.01,70847.0,39.9662,39.9662,39.9208,39.9571,70847.0
2022-12-20 13:10:00,44.01,44.04,43.98,44.03,66165.0,39.9571,39.9844,39.9299,39.9753,66165.0
2022-12-20 13:15:00,44.02,44.06,43.99,44.0,68593.0,39.9662,40.0025,39.939,39.9481,68593.0
2022-12-20 13:20:00,43.99,44.02,43.96,44.0,104984.0,39.939,39.9662,39.9117,39.9481,104984.0
2022-12-20 13:25:00,44.01,44.11,44.0,44.11,80234.0,39.9571,40.0479,39.9481,40.0479,80234.0
2022-12-20 13:30:00,44.1,44.18,44.1,44.13,72913.0,40.0389,40.1115,40.0389,40.0661,72913.0
2022-12-20 13:35:00,44.14,44.18,44.08,44.16,127599.0,40.0752,40.1115,40.0207,40.0933,127599.0
2022-12-20 13:40:00,44.16,44.18,44.12,44.16,49682.0,40.0933,40.1115,40.057,40.0933,49682.0
2022-12-20 13:45:00,44.16,44.17,44.1,44.11,40524.0,40.0933,40.1024,40.0389,40.0479,40524.0
2022-12-20 13:50:00,44.12,44.15,44.11,44.12,73426.0,40.057,40.0843,40.0479,40.057,73426.0
2022-12-20 13:55:00,44.12,44.12,44.07,44.08,69274.0,40.057,40.057,40.0116,40.0207,69274.0
2022-12-20 14:00:00,44.08,44.1,44.04,44.06,97295.0,40.0207,40.0389,39.9844,40.0025,97295.0
2022-12-20 14:05:00,44.07,44.07,44.02,44.04,100040.0,40.0116,40.0116,39.9662,39.9844,100040.0
2022-12-20 14:10:00,44.04,44.09,44.03,44.05,138326.0,39.9844,40.0298,39.9753,39.9935,138326.0
2022-12-20 14:15:00,44.05,44.08,44.01,44.04,91849.0,39.9935,40.0207,39.9571,39.9844,91849.0
2022-12-20 14:20:00,44.04,44.05,43.99,43.99,59287.0,39.9844,39.9935,39.939,39.939,59287.0
2022-12-20 14:25:00,44.0,44.03,43.98,44.02,63875.0,39.9481,39.9753,39.9299,39.9662,63875.0
2022-12-20 14:30:00,44.02,44.03,43.98,44.0,55562.0,39.9662,39.9753,39.9299,39.9481,55562.0
2022-12-20 14:35:00,44.01,44.01,43.94,43.95,83443.0,39.9571,39.9571,39.8936,39.9027,83443.0
2022-12-20 14:40:00,43.96,43.96,43.87,43.88,95120.0,39.9117,39.9117,39.83,39.8391,95120.0
2022-12-20 14:45:00,43.89,43.94,43.88,43.94,74718.0,39.8482,39.8936,39.8391,39.8936,74718.0
2022-12-20 14:50:00,43.94,43.96,43.89,43.94,72591.0,39.8936,39.9117,39.8482,39.8936,72591.0
2022-12-20 14:55:00,43.95,43.97,43.92,43.94,62643.0,39.9027,39.9208,39.8754,39.8936,62643.0
2022-12-20 15:00:00,43.94,43.95,43.88,43.89,83535.0,39.8936,39.9027,39.8391,39.8482,83535.0
2022-12-20 15:05:00,43.89,43.92,43.88,43.92,72632.0,39.8482,39.8754,39.8391,39.8754,72632.0
2022-12-20 15:10:00,43.93,43.97,43.89,43.97,141446.0,39.8845,39.9208,39.8482,39.9208,141446.0
2022-12-20 15:15:00,43.97,43.98,43.9,43.91,109581.0,39.9208,39.9299,39.8573,39.8664,109581.0
2022-12-20 15:20:00,43.91,43.94,43.87,43.94,94554.0,39.8664,39.8936,39.83,39.8936,94554.0
2022-12-20 15:25:00,43.94,43.96,43.91,43.95,140072.0,39.8936,39.9117,39.8664,39.9027,140072.0
2022-12-20 15:30:00,43.94,43.98,43.91,43.95,129312.0,39.8936,39.9299,39.8664,39.9027,129312.0
2022-12-20 15:35:00,43.95,44.0,43.94,44.0,150478.0,39.9027,39.9481,39.8936,39.9481,150478.0
2022-12-20 15:40:00,44.0,44.0,43.96,43.98,125158.0,39.9481,39.9481,39.9117,39.9299,125158.0
2022-12-20 15:45:00,43.98,44.01,43.94,44.0,143589.0,39.9299,39.9571,39.8936,39.9481,143589.0
2022-12-20 15:50:00,43.99,44.0,43.87,43.88,262026.0,39.939,39.9481,39.83,39.8391,262026.0
2022-12-20 15:55:00,43.88,43.89,43.79,43.81,804918.0,39.8391,39.8482,39.7574,39.7756,804918.0
2022-12-21 09:30:00,44.21,44.63,44.17,44.61,544672.0,40.1387,40.52,40.1024,40.5019,544672.0
2022-12-21 09:35:00,44.62,44.65,44.47,44.55,282312.0,40.511,40.5382,40.3748,40.4474,282312.0
2022-12-21 09:40:00,44.54,44.59,44.44,44.46,259260.0,40.4383,40.4837,40.3475,40.3657,259260.0
2022-12-21 09:45:00,44.47,44.72,44.47,44.66,269625.0,40.3748,40.6018,40.3748,40.5473,269625.0
2022-12-21 09:50:00,44.66,44.77,44.64,44.73,218776.0,40.5473,40.6472,40.5291,40.6108,218776.0
2022-12-21 09:55:00,44.73,44.74,44.59,44.61,187038.0,40.6108,40.6199,40.4837,40.5019,187038.0
2022-12-21 10:00:00,44.61,44.83,44.58,44.82,321870.0,40.5019,40.7016,40.4747,40.6926,321870.0
2022-12-21 10:05:00,44.82,44.82,44.75,44.79,288015.0,40.6926,40.6926,40.629,40.6653,288015.0
2022-12-21 10:10:00,44.78,44.79,44.67,44.68,341758.0,40.6562,40.6653,40.5564,40.5654,341758.0
2022-12-21 10:15:00,44.67,44.72,44.62,44.7,325074.0,40.5564,40.6018,40.511,40.5836,325074.0
2022-12-21 10:20:00,44.7,44.8,44.67,44.75,520567.0,40.5836,40.6744,40.5564,40.629,520567.0
2022-12-21 10:25:00,44.75,44.79,44.72,44.75,258004.0,40.629,40.6653,40.6018,40.629,258004.0
2022-12-21 10:30:00,44.74,44.78,44.71,44.74,496867.0,40.6199,40.6562,40.5927,40.6199,496867.0
2022-12-21 10:35:00,44.75,44.77,44.71,44.77,161725.0,40.629,40.6472,40.5927,40.6472,161725.0
2022-12-21 10:40:00,44.77,44.8,44.75,44.8,245727.0,40.6472,40.6744,40.629,40.6744,245727.0
2022-12-21 10:45:00,44.8,44.82,44.74,44.77,411968.0,40.6744,40.6926,40.6199,40.6472,411968.0
2022-12-21 10:50:00,44.76,44.82,44.76,44.8,259361.0,40.6381,40.6926,40.6381,40.6744,259361.0
2022-12-21 10:55:00,44.8,44.83,44.76,44.78,461977.0,40.6744,40.7016,40.6381,40.6562,461977.0
2022-12-21 11:00:00,44.79,44.79,44.7,44.73,510809.0,40.6653,40.6653,40.5836,40.6108,510809.0
2022-12-21 11:05:00,44.73,44.78,44.71,44.73,118246.0,40.6108,40.6562,40.5927,40.6108,118246.0
2022-12-21 11:10:00,44.73,44.81,44.7,44.71,125091.0,40.6108,40.6835,40.5836,40.5927,125091.0
2022-12-21 11:15:00,44.7,44.71,44.6,44.65,139672.0,40.5836,40.5927,40.4928,40.5382,139672.0
2022-12-21 11:20:00,44.65,44.72,44.64,44.72,96679.0,40.5382,40.6018,40.5291,40.6018,96679.0
2022-12-21 11:25:00,44.71,44.79,44.71,44.79,101172.0,40.5927,40.6653,40.5927,40.6653,101172.0
2022-12-21 11:30:00,44.79,44.83,44.78,44.81,171349.0,40.6653,40.7016,40.6562,40.6835,171349.0
2022-12-21 11:35:00,44.81,44.83,44.77,44.82,268443.0,40.6835,40.7016,40.6472,40.6926,268443.0
2022-12-21 11:40:00,44.82,44.83,44.78,44.81,115973.0,40.6926,40.7016,40.6562,40.6835,115973.0
2022-12-21 11:45:00,44.81,44.82,44.76,44.8,100780.0,40.6835,40.6926,40.6381,40.6744,100780.0
2022-12-21 11:50:00,44.8,44.83,44.78,44.82,81035.0,40.6744,40.7016,40.6562,40.6926,81035.0
2022-12-21 11:55:00,44.82,44.83,44.79,44.8,132095.0,40.6926,40.7016,40.6653,40.6744,132095.0
2022-12-21 12:00:00,44.8,44.81,44.77,44.8,190571.0,40.6744,40.6835,40.6472,40.6744,190571.0
2022-12-21 12:05:00,44.8,44.81,44.76,44.77,115452.0,40.6744,40.6835,40.6381,40.6472,115452.0
2022-12-21 12:10:00,44.77,44.81,44.75,44.8,65281.0,40.6472,40.6835,40.629,40.6744,65281.0
2022-12-21 12:15:00,44.8,44.84,44.78,44.82,109555.0,40.6744,40.7107,40.6562,40.6926,109555.0
2022-12-21 12:20:00,44.82,44.86,44.82,44.86,100738.0,40.6926,40.7289,40.6926,40.7289,100738.0
2022-12-21 12:25:00,44.86,44.86,44.82,44.83,60390.0,40.7289,40.7289,40.6926,40.7016,60390.0
2022-12-21 12:30:00,44.83,44.89,44.82,44.88,62066.0,40.7016,40.7561,40.6926,40.747,62066.0
2022-12-21 12:35:00,44.88,44.88,44.82,44.83,61611.0,40.747,40.747,40.6926,40.7016,61611.0
2022-12-21 12:40:00,44.82,44.85,44.81,44.84,75876.0,40.6926,40.7198,40.6835,40.7107,75876.0
2022-12-21 12:45:00,44.84,44.85,44.82,44.84,103732.0,40.7107,40.7198,40.6926,40.7107,103732.0
2022-12-21 12:50:00,44.84,44.87,44.81,44.84,67800.0,40.7107,40.7379,40.6835,40.7107,67800.0
2022-12-21 12:55:00,44.84,44.86,44.79,44.84,68035.0,40.7107,40.7289,40.6653,40.7107,68035.0
2022-12-21 13:00:00,44.84,44.86,44.82,44.85,140280.0,40.7107,40.7289,40.6926,40.7198,140280.0
2022-12-21 13:05:00,44.85,44.87,44.83,44.86,91449.0,40.7198,40.7379,40.7016,40.7289,91449.0
2022-12-21 13:10:00,44.86,44.86,44.82,44.82,86419.0,40.7289,40.7289,40.6926,40.6926,86419.0
2022-12-21 13:15:00,44.82,44.83,44.8,44.81,57762.0,40.6926,40.7016,40.6744,40.6835,57762.0
2022-12-21 13:20:00,44.8,44.81,44.67,44.69,241993.0,40.6744,40.6835,40.5564,40.5745,241993.0
2022-12-21 13:25:00,44.69,44.71,44.64,44.66,184254.0,40.5745,40.5927,40.5291,40.5473,184254.0
2022-12-21 13:30:00,44.66,44.77,44.65,44.73,93194.0,40.5473,40.6472,40.5382,40.6108,93194.0
2022-12-21 13:35:00,44.73,44.75,44.68,44.71,97204.0,40.6108,40.629,40.5654,40.5927,97204.0
2022-12-21 13:40:00,44.71,44.73,44.68,44.72,79535.0,40.5927,40.6108,40.5654,40.6018,79535.0
2022-12-21 13:45:00,44.73,44.75,44.69,44.72,125901.0,40.6108,40.629,40.5745,40.6018,125901.0
2022-12-21 13:50:00,44.73,44.74,44.69,44.72,98671.0,40.6108,40.6199,40.5745,40.6018,98671.0
2022-12-21 13:55:00,44.72,44.72,44.65,44.66,98234.0,40.6018,40.6018,40.5382,40.5473,98234.0
2022-12-21 14:00:00,44.66,44.75,44.65,44.75,126689.0,40.5473,40.629,40.5382,40.629,126689.0
2022-12-21 14:05:00,44.75,44.83,44.74,44.8,129545.0,40.629,40.7016,40.6199,40.6744,129545.0
2022-12-21 14:10:00,44.8,44.84,44.79,44.84,101696.0,40.6744,40.7107,40.6653,40.7107,101696.0
2022-12-21 14:15:00,44.84,44.85,44.82,44.83,105137.0,40.7107,40.7198,40.6926,40.7016,105137.0
2022-12-21 14:20:00,44.83,44.84,44.75,44.76,95788.0,40.7016,40.7107,40.629,40.6381,95788.0
2022-12-21 14:25:00,44.77,44.77,44.68,44.69,121831.0,40.6472,40.6472,40.5654,40.5745,121831.0
2022-12-21 14:30:00,44.69,44.73,44.67,44.73,84862.0,40.5745,40.6108,40.5564,40.6108,84862.0
2022-12-21 14:35:00,44.73,44.74,44.65,44.73,102304.0,40.6108,40.6199,40.5382,40.6108,102304.0
2022-12-21 14:40:00,44.73,44.75,44.7,44.71,98437.0,40.6108,40.629,40.5836,40.5927,98437.0
2022-12-21 14:45:00,44.7,44.79,44.7,44.79,78660.0,40.5836,40.6653,40.5836,40.6653,78660.0
2022-12-21 14:50:00,44.78,44.79,44.72,44.74,153858.0,40.6562,40.6653,40.6018,40.6199,153858.0
2022-12-21 14:55:00,44.73,44.75,44.7,44.73,125981.0,40.6108,40.629,40.5836,40.6108,125981.0
2022-12-21 15:00:00,44.73,44.76,44.72,44.75,108290.0,40.6108,40.6381,40.6018,40.629,108290.0
2022-12-21 15:05:00,44.75,44.75,44.63,44.67,109693.0,40.629,40.629,40.52,40.5564,109693.0
2022-12-21 15:10:00,44.66,44.68,44.63,44.64,134282.0,40.5473,40.5654,40.52,40.5291,134282.0
2022-12-21 15:15:00,44.64,44.66,44.58,44.65,174949.0,40.5291,40.5473,40.4747,40.5382,174949.0
2022-12-21 15:20:00,44.65,44.7,44.64,44.7,103329.0,40.5382,40.5836,40.5291,40.5836,103329.0
2022-12-21 15:25:00,44.7,44.75,44.68,44.69,180593.0,40.5836,40.629,40.5654,40.5745,180593.0
2022-12-21 15:30:00,44.69,44.74,44.68,44.71,239575.0,40.5745,40.6199,40.5654,40.5927,239575.0
2022-12-21 15:35:00,44.71,44.75,44.68,44.71,187287.0,40.5927,40.629,40.5654,40.5927,187287.0
2022-12-21 15:40:00,44.71,44.72,44.64,44.66,177604.0,40.5927,40.6018,40.5291,40.5473,177604.0
2022-12-21 15:45:00,44.66,44.74,44.65,44.73,286491.0,40.5473,40.6199,40.5382,40.6108,286491.0
2022-12-21 15:50:00,44.73,44.74,44.65,44.71,477635.0,40.6108,40.6199,40.5382,40.5927,477635.0
2022-12-21 15:55:00,44.71,44.81,44.7,44.81,1092871.0,40.5927,40.6835,40.5836,40.6835,1092871.0
2022-12-22 09:30:00,44.44,44.44,43.93,43.93,492281.0,40.3475,40.3475,39.8845,39.8845,492281.0
2022-12-22 09:35:00,43.92,44.23,43.87,44.14,297612.0,39.8754,40.1569,39.83,40.0752,297612.0
2022-12-22 09:40:00,44.17,44.36,44.15,44.27,290301.0,40.1024,40.2749,40.0843,40.1932,290301.0
2022-12-22 09:45:00,44.27,44.37,44.27,44.34,242655.0,40.1932,40.284,40.1932,40.2568,242655.0
2022-12-22 09:50:00,44.33,44.34,44.14,44.14,163987.0,40.2477,40.2568,40.0752,40.0752,163987.0
2022-12-22 09:55:00,44.14,44.14,44.04,44.08,162352.0,40.0752,40.0752,39.9844,40.0207,162352.0
2022-12-22 10:00:00,44.07,44.13,43.95,43.96,214376.0,40.0116,40.0661,39.9027,39.9117,214376.0
2022-12-22 10:05:00,43.96,43.99,43.89,43.89,116624.0,39.9117,39.939,39.8482,39.8482,116624.0
2022-12-22 10:10:00,43.89,43.95,43.84,43.89,163831.0,39.8482,39.9027,39.8028,39.8482,163831.0
2022-12-22 10:15:00,43.89,43.9,43.8,43.87,159702.0,39.8482,39.8573,39.7665,39.83,159702.0
2022-12-22 10:20:00,43.87,43.88,43.79,43.81,120634.0,39.83,39.8391,39.7574,39.7756,120634.0
2022-12-22 10:25:00,43.8,43.89,43.79,43.83,83430.0,39.7665,39.8482,39.7574,39.7937,83430.0
2022-12-22 10:30:00,43.83,43.9,43.76,43.78,177549.0,39.7937,39.8573,39.7302,39.7483,177549.0
2022-12-22 10:35:00,43.79,43.8,43.67,43.7,166225.0,39.7574,39.7665,39.6485,39.6757,166225.0
2022-12-22 10:40:00,43.7,43.76,43.65,43.69,222947.0,39.6757,39.7302,39.6303,39.6666,222947.0
2022-12-22 10:45:00,43.69,43.79,43.67,43.7,177455.0,39.6666,39.7574,39.6485,39.6757,177455.0
2022-12-22 10:50:00,43.69,43.76,43.66,43.7,98209.0,39.6666,39.7302,39.6394,39.6757,98209.0
2022-12-22 10:55:00,43.7,43.71,43.66,43.69,119816.0,39.6757,39.6848,39.6394,39.6666,119816.0
2022-12-22 11:00:00,43.69,43.71,43.64,43.68,121932.0,39.6666,39.6848,39.6212,39.6575,121932.0
2022-12-22 11:05:00,43.67,43.73,43.61,43.61,159504.0,39.6485,39.7029,39.594,39.594,159504.0
2022-12-22 11:10:00,43.62,43.65,43.6,43.62,133253.0,39.6031,39.6303,39.5849,39.6031,133253.0
2022-12-22 11:15:00,43.62,43.7,43.6,43.68,220033.0,39.6031,39.6757,39.5849,39.6575,220033.0
2022-12-22 11:20:00,43.68,43.69,43.59,43.6,187807.0,39.6575,39.6666,39.5758,39.5849,187807.0
2022-12-22 11:25:00,43.59,43.61,43.55,43.61,117387.0,39.5758,39.594,39.5395,39.594,117387.0
2022-12-22 11:30:00,43.61,43.66,43.6,43.62,138457.0,39.594,39.6394,39.5849,39.6031,138457.0
2022-12-22 11:35:00,43.62,43.65,43.56,43.58,146898.0,39.6031,39.6303,39.5486,39.5667,146898.0
2022-12-22 11:40:00,43.58,43.61,43.53,43.59,131225.0,39.5667,39.594,39.5213,39.5758,131225.0
2022-12-22 11:45:00,43.58,43.58,43.49,43.5,164614.0,39.5667,39.5667,39.485,39.4941,164614.0
2022-12-22 11:50:00,43.5,43.52,43.44,43.48,78569.0,39.4941,39.5123,39.4396,39.476,78569.0
2022-12-22 11:55:00,43.48,43.5,43.44,43.46,131489.0,39.476,39.4941,39.4396,39.4578,131489.0
2022-12-22 12:00:00,43.45,43.45,43.37,43.38,133463.0,39.4487,39.4487,39.3761,39.3852,133463.0
2022-12-22 12:05:00,43.38,43.4,43.33,43.34,87151.0,39.3852,39.4033,39.3398,39.3488,87151.0
2022-12-22 12:10:00,43.34,43.37,43.29,43.3,99215.0,39.3488,39.3761,39.3034,39.3125,99215.0
2022-12-22 12:15:00,43.3,43.34,43.28,43.3,79465.0,39.3125,39.3488,39.2944,39.3125,79465.0
2022-12-22 12:20:00,43.29,43.3,43.2,43.21,119166.0,39.3034,39.3125,39.2217,39.2308,119166.0
2022-12-22 12:25:00,43.22,43.23,43.12,43.15,147303.0,39.2399,39.249,39.1491,39.1763,147303.0
2022-12-22 12:30:00,43.15,43.17,43.08,43.11,126432.0,39.1763,39.1945,39.1128,39.14,126432.0
2022-12-22 12:35:00,43.11,43.14,43.09,43.13,105130.0,39.14,39.1673,39.1219,39.1582,105130.0
2022-12-22 12:40:00,43.14,43.19,43.1,43.18,174322.0,39.1673,39.2127,39.1309,39.2036,174322.0
2022-12-22 12:45:00,43.18,43.25,43.18,43.21,148541.0,39.2036,39.2671,39.2036,39.2308,148541.0
2022-12-22 12:50:00,43.2,43.21,43.16,43.18,66400.0,39.2217,39.2308,39.1854,39.2036,66400.0
2022-12-22 12:55:00,43.18,43.18,43.09,43.12,67133.0,39.2036,39.2036,39.1219,39.1491,67133.0
2022-12-22 13:00:00,43.12,43.13,43.01,43.03,116107.0,39.1491,39.1582,39.0492,39.0674,116107.0
2022-12-22 13:05:00,43.03,43.05,42.95,42.98,189521.0,39.0674,39.0856,38.9948,39.022,189521.0
2022-12-22 13:10:00,42.98,43.03,42.98,43.0,70148.0,39.022,39.0674,39.022,39.0402,70148.0
2022-12-22 13:15:00,43.01,43.04,42.99,43.01,128846.0,39.0492,39.0765,39.0311,39.0492,128846.0
2022-12-22 13:20:00,43.0,43.01,42.95,43.0,129569.0,39.0402,39.0492,38.9948,39.0402,129569.0
2022-12-22 13:25:00,42.99,43.01,42.95,42.97,97266.0,39.0311,39.0492,38.9948,39.0129,97266.0
2022-12-22 13:30:00,42.96,42.97,42.9,42.91,185611.0,39.0038,39.0129,38.9494,38.9584,185611.0
2022-12-22 13:35:00,42.91,43.06,42.9,43.05,200711.0,38.9584,39.0946,38.9494,39.0856,200711.0
2022-12-22 13:40:00,43.05,43.1,43.0,43.08,186213.0,39.0856,39.1309,39.0402,39.1128,186213.0
2022-12-22 13:45:00,43.08,43.1,43.05,43.09,99464.0,39.1128,39.1309,39.0856,39.1219,99464.0
2022-12-22 13:50:00,43.09,43.15,43.07,43.13,112958.0,39.1219,39.1763,39.1037,39.1582,112958.0
2022-12-22 13:55:00,43.14,43.14,43.06,43.08,86957.0,39.1673,39.1673,39.0946,39.1128,86957.0
2022-12-22 14:00:00,43.09,43.14,43.02,43.05,148904.0,39.1219,39.1673,39.0583,39.0856,148904.0
2022-12-22 14:05:00,43.05,43.08,43.02,43.02,111576.0,39.0856,39.1128,39.0583,39.0583,111576.0
2022-12-22 14:10:00,43.03,43.19,43.02,43.19,163021.0,39.0674,39.2127,39.0583,39.2127,163021.0
2022-12-22 14:15:00,43.19,43.19,43.13,43.16,144481.0,39.2127,39.2127,39.1582,39.1854,144481.0
2022-12-22 14:20:00,43.16,43.21,43.1,43.2,132174.0,39.1854,39.2308,39.1309,39.2217,132174.0
2022-12-22 14:25:00,43.2,43.34,43.2,43.33,180335.0,39.2217,39.3488,39.2217,39.3398,180335.0
2022-12-22 14:30:00,43.32,43.36,43.27,43.35,146170.0,39.3307,39.367,39.2853,39.3579,146170.0
2022-12-22 14:35:00,43.35,43.38,43.21,43.28,143066.0,39.3579,39.3852,39.2308,39.2944,143066.0
2022-12-22 14:40:00,43.29,43.31,43.24,43.29,92162.0,39.3034,39.3216,39.2581,39.3034,92162.0
2022-12-22 14:45:00,43.3,43.38,43.29,43.35,110757.0,39.3125,39.3852,39.3034,39.3579,110757.0
2022-12-22 14:50:00,43.36,43.44,43.34,43.42,130374.0,39.367,39.4396,39.3488,39.4215,130374.0
2022-12-22 14:55:00,43.43,43.46,43.39,43.45,118221.0,39.4306,39.4578,39.3942,39.4487,118221.0
2022-12-22 15:00:00,43.45,43.48,43.44,43.46,148306.0,39.4487,39.476,39.4396,39.4578,148306.0
2022-12-22 15:05:00,43.47,43.59,43.42,43.58,156392.0,39.4669,39.5758,39.4215,39.5667,156392.0
2022-12-22 15:10:00,43.58,43.6,43.51,43.53,146936.0,39.5667,39.5849,39.5032,39.5213,146936.0
2022-12-22 15:15:00,43.54,43.7,43.53,43.7,269001.0,39.5304,39.6757,39.5213,39.6757,269001.0
2022-12-22 15:20:00,43.7,43.83,43.69,43.82,199507.0,39.6757,39.7937,39.6666,39.7846,199507.0
2022-12-22 15:25:00,43.81,43.82,43.75,43.82,180952.0,39.7756,39.7846,39.7211,39.7846,180952.0
2022-12-22 15:30:00,43.82,43.83,43.74,43.75,218940.0,39.7846,39.7937,39.712,39.7211,218940.0
2022-12-22 15:35:00,43.76,43.79,43.73,43.79,238042.0,39.7302,39.7574,39.7029,39.7574,238042.0
2022-12-22 15:40:00,43.79,43.86,43.78,43.81,201268.0,39.7574,39.821,39.7483,39.7756,201268.0
2022-12-22 15:45:00,43.81,43.91,43.78,43.91,305169.0,39.7756,39.8664,39.7483,39.8664,305169.0
2022-12-22 15:50:00,43.91,43.99,43.9,43.97,515827.0,39.8664,39.939,39.8573,39.9208,515827.0
2022-12-22 15:55:00,43.97,44.03,43.92,43.99,1021447.0,39.9208,39.9753,39.8754,39.939,1021447.0
2022-12-23 09:30:00,44.0,44.35,43.97,44.29,312266.0,39.9481,40.2658,39.9208,40.2114,312266.0
2022-12-23 09:35:00,44.29,44.34,44.05,44.07,364429.0,40.2114,40.2568,39.9935,40.0116,364429.0
2022-12-23 09:40:00,44.06,44.18,44.0,44.02,182827.0,40.0025,40.1115,39.9481,39.9662,182827.0
2022-12-23 09:45:00,44.02,44.19,43.99,44.12,266013.0,39.9662,40.1206,39.939,40.057,266013.0
2022-12-23 09:50:00,44.12,44.13,43.99,44.0,130382.0,40.057,40.0661,39.939,39.9481,130382.0
2022-12-23 09:55:00,43.99,44.01,43.91,43.99,110470.0,39.939,39.9571,39.8664,39.939,110470.0
2022-12-23 10:00:00,44.0,44.18,43.9,43.93,361043.0,39.9481,40.1115,39.8573,39.8845,361043.0
2022-12-23 10:05:00,43.92,44.04,43.88,44.01,114428.0,39.8754,39.9844,39.8391,39.9571,114428.0
2022-12-23 10:10:00,44.02,44.13,44.01,44.04,148816.0,39.9662,40.0661,39.9571,39.9844,148816.0
2022-12-23 10:15:00,44.05,44.24,44.01,44.24,144750.0,39.9935,40.166,39.9571,40.166,144750.0
2022-12-23 10:20:00,44.23,44.27,44.17,44.26,65277.0,40.1569,40.1932,40.1024,40.1841,65277.0
2022-12-23 10:25:00,44.27,44.29,44.23,44.26,68626.0,40.1932,40.2114,40.1569,40.1841,68626.0
2022-12-23 10:30:00,44.27,44.29,44.22,44.26,84449.0,40.1932,40.2114,40.1478,40.1841,84449.0
2022-12-23 10:35:00,44.25,44.32,44.22,44.32,133532.0,40.175,40.2386,40.1478,40.2386,133532.0
2022-12-23 10:40:00,44.32,44.36,44.27,44.28,132537.0,40.2386,40.2749,40.1932,40.2023,132537.0
2022-12-23 10:45:00,44.27,44.27,44.18,44.22,63567.0,40.1932,40.1932,40.1115,40.1478,63567.0
2022-12-23 10:50:00,44.22,44.22,44.12,44.14,67114.0,40.1478,40.1478,40.057,40.0752,67114.0
2022-12-23 10:55:00,44.14,44.21,44.08,44.12,172248.0,40.0752,40.1387,40.0207,40.057,172248.0
2022-12-23 11:00:00,44.12,44.16,44.06,44.12,91063.0,40.057,40.0933,40.0025,40.057,91063.0
2022-12-23 11:05:00,44.11,44.12,44.08,44.1,61385.0,40.0479,40.057,40.0207,40.0389,61385.0
2022-12-23 11:10:00,44.11,44.19,44.11,44.16,71346.0,40.0479,40.1206,40.0479,40.0933,71346.0
2022-12-23 11:15:00,44.15,44.17,44.07,44.09,80946.0,40.0843,40.1024,40.0116,40.0298,80946.0
2022-12-23 11:20:00,44.09,44.15,44.06,44.09,79738.0,40.0298,40.0843,40.0025,40.0298,79738.0
2022-12-23 11:25:00,44.09,44.15,44.07,44.1,141349.0,40.0298,40.0843,40.0116,40.0389,141349.0
2022-12-23 11:30:00,44.11,44.13,44.05,44.05,81083.0,40.0479,40.0661,39.9935,39.9935,81083.0
2022-12-23 11:35:00,44.06,44.15,44.06,44.13,93810.0,40.0025,40.0843,40.0025,40.0661,93810.0
2022-12-23 11:40:00,44.13,44.14,44.05,44.07,94500.0,40.0661,40.0752,39.9935,40.0116,94500.0
2022-12-23 11:45:00,44.07,44.11,44.05,44.1,49859.0,40.0116,40.0479,39.9935,40.0389,49859.0
2022-12-23 11:50:00,44.11,44.13,44.01,44.01,84597.0,40.0479,40.0661,39.9571,39.9571,84597.0
2022-12-23 11:55:00,44.01,44.05,43.98,44.03,122638.0,39.9571,39.9935,39.9299,39.9753,122638.0
2022-12-23 12:00:00,44.04,44.14,44.02,44.13,65815.0,39.9844,40.0752,39.9662,40.0661,65815.0
2022-12-23 12:05:00,44.13,44.21,44.13,44.19,108922.0,40.0661,40.1387,40.0661,40.1206,108922.0
2022-12-23 12:10:00,44.19,44.23,44.18,44.23,63860.0,40.1206,40.1569,40.1115,40.1569,63860.0
2022-12-23 12:15:00,44.22,44.25,44.17,44.2,53418.0,40.1478,40.175,40.1024,40.1296,53418.0
2022-12-23 12:20:00,44.19,44.25,44.19,44.23,37348.0,40.1206,40.175,40.1206,40.1569,37348.0
2022-12-23 12:25:00,44.22,44.22,44.18,44.19,65914.0,40.1478,40.1478,40.1115,40.1206,65914.0
2022-12-23 12:30:00,44.19,44.26,44.18,44.25,81325.0,40.1206,40.1841,40.1115,40.175,81325.0
2022-12-23 12:35:00,44.25,44.27,44.22,44.23,33063.0,40.175,40.1932,40.1478,40.1569,33063.0
2022-12-23 12:40:00,44.23,44.25,44.13,44.14,59036.0,40.1569,40.175,40.0661,40.0752,59036.0
2022-12-23 12:45:00,44.15,44.2,44.12,44.13,54416.0,40.0843,40.1296,40.057,40.0661,54416.0
2022-12-23 12:50:00,44.13,44.2,44.12,44.16,90401.0,40.0661,40.1296,40.057,40.0933,90401.0
2022-12-23 12:55:00,44.16,44.19,44.14,44.18,52978.0,40.0933,40.1206,40.0752,40.1115,52978.0
2022-12-23 13:00:00,44.19,44.22,44.15,44.2,42614.0,40.1206,40.1478,40.0843,40.1296,42614.0
2022-12-23 13:05:00,44.2,44.25,44.19,44.23,54006.0,40.1296,40.175,40.1206,40.1569,54006.0
2022-12-23 13:10:00,44.24,44.25,44.17,44.18,41945.0,40.166,40.175,40.1024,40.1115,41945.0
2022-12-23 13:15:00,44.17,44.24,44.17,44.22,73309.0,40.1024,40.166,40.1024,40.1478,73309.0
2022-12-23 13:20:00,44.23,44.25,44.21,44.23,30577.0,40.1569,40.175,40.1387,40.1569,30577.0
2022-12-23 13:25:00,44.23,44.23,44.2,44.23,55022.0,40.1569,40.1569,40.1296,40.1569,55022.0
2022-12-23 13:30:00,44.22,44.25,44.22,44.25,57739.0,40.1478,40.175,40.1478,40.175,57739.0
2022-12-23 13:35:00,44.25,44.26,44.2,44.21,66553.0,40.175,40.1841,40.1296,40.1387,66553.0
2022-12-23 13:40:00,44.21,44.23,44.15,44.17,39197.0,40.1387,40.1569,40.0843,40.1024,39197.0
2022-12-23 13:45:00,44.17,44.17,44.08,44.14,75726.0,40.1024,40.1024,40.0207,40.0752,75726.0
2022-12-23 13:50:00,44.14,44.15,44.11,44.15,54411.0,40.0752,40.0843,40.0479,40.0843,54411.0
2022-12-23 13:55:00,44.15,44.16,44.1,44.11,33588.0,40.0843,40.0933,40.0389,40.0479,33588.0
2022-12-23 14:00:00,44.11,44.13,44.06,44.09,87096.0,40.0479,40.0661,40.0025,40.0298,87096.0
2022-12-23 14:05:00,44.08,44.13,44.08,44.11,53011.0,40.0207,40.0661,40.0207,40.0479,53011.0
2022-12-23 14:10:00,44.12,44.18,44.11,44.15,72442.0,40.057,40.1115,40.0479,40.0843,72442.0
2022-12-23 14:15:00,44.15,44.21,44.14,44.21,37831.0,40.0843,40.1387,40.0752,40.1387,37831.0
2022-12-23 14:20:00,44.2,44.21,44.14,44.16,41652.0,40.1296,40.1387,40.0752,40.0933,41652.0
2022-12-23 14:25:00,44.15,44.17,44.14,44.14,37569.0,40.0843,40.1024,40.0752,40.0752,37569.0
2022-12-23 14:30:00,44.14,44.18,44.14,44.16,74659.0,40.0752,40.1115,40.0752,40.0933,74659.0
2022-12-23 14:35:00,44.16,44.23,44.16,44.23,58984.0,40.0933,40.1569,40.0933,40.1569,58984.0
2022-12-23 14:40:00,44.23,44.23,44.17,44.2,75971.0,40.1569,40.1569,40.1024,40.1296,75971.0
2022-12-23 14:45:00,44.2,44.22,44.1,44.13,198272.0,40.1296,40.1478,40.0389,40.0661,198272.0
2022-12-23 14:50:00,44.14,44.21,44.13,44.21,52915.0,40.0752,40.1387,40.0661,40.1387,52915.0
2022-12-23 14:55:00,44.21,44.25,44.2,44.22,76401.0,40.1387,40.175,40.1296,40.1478,76401.0
2022-12-23 15:00:00,44.23,44.28,44.22,44.25,81116.0,40.1569,40.2023,40.1478,40.175,81116.0
2022-12-23 15:05:00,44.26,44.26,44.21,44.26,52821.0,40.1841,40.1841,40.1387,40.1841,52821.0
2022-12-23 15:10:00,44.26,44.28,44.24,44.27,67341.0,40.1841,40.2023,40.166,40.1932,67341.0
2022-12-23 15:15:00,44.27,44.3,44.27,44.29,70370.0,40.1932,40.2204,40.1932,40.2114,70370.0
2022-12-23 15:20:00,44.3,44.31,44.24,44.24,83608.0,40.2204,40.2295,40.166,40.166,83608.0
2022-12-23 15:25:00,44.25,44.27,44.22,44.24,63438.0,40.175,40.1932,40.1478,40.166,63438.0
2022-12-23 15:30:00,44.25,44.28,44.2,44.22,78078.0,40.175,40.2023,40.1296,40.1478,78078.0
2022-12-23 15:35:00,44.21,44.22,44.16,44.18,80690.0,40.1387,40.1478,40.0933,40.1115,80690.0
2022-12-23 15:40:00,44.18,44.21,44.17,44.2,114166.0,40.1115,40.1387,40.1024,40.1296,114166.0
2022-12-23 15:45:00,44.19,44.26,44.18,44.23,174991.0,40.1206,40.1841,40.1115,40.1569,174991.0
2022-12-23 15:50:00,44.24,44.26,44.17,44.23,265739.0,40.166,40.1841,40.1024,40.1569,265739.0
2022-12-23 15:55:00,44.24,44.3,44.23,44.26,518503.0,40.166,40.2204,40.1569,40.1841,518503.0
2022-12-27 09:30:00,44.28,44.4,44.16,44.19,297663.0,40.2023,40.3112,40.0933,40.1206,297663.0
2022-12-27 09:35:00,44.16,44.17,44.01,44.09,136549.0,40.0933,40.1024,39.9571,40.0298,136549.0
2022-12-27 09:40:00,44.08,44.17,44.02,44.14,236383.0,40.0207,40.1024,39.9662,40.0752,236383.0
2022-12-27 09:45:00,44.13,44.2,44.08,44.11,193401.0,40.0661,40.1296,40.0207,40.0479,193401.0
2022-12-27 09:50:00,44.11,44.12,44.03,44.09,118678.0,40.0479,40.057,39.9753,40.0298,118678.0
2022-12-27 09:55:00,44.09,44.15,44.03,44.05,96386.0,40.0298,40.0843,39.9753,39.9935,96386.0
2022-12-27 10:00:00,44.05,44.1,43.97,44.01,112722.0,39.9935,40.0389,39.9208,39.9571,112722.0
2022-12-27 10:05:00,44.01,44.1,43.98,44.09,116388.0,39.9571,40.0389,39.9299,40.0298,116388.0
2022-12-27 10:10:00,44.09,44.24,44.08,44.24,77834.0,40.0298,40.166,40.0207,40.166,77834.0
2022-12-27 10:15:00,44.24,44.32,44.18,44.27,127576.0,40.166,40.2386,40.1115,40.1932,127576.0
2022-12-27 10:20:00,44.27,44.38,44.26,44.3,125065.0,40.1932,40.2931,40.1841,40.2204,125065.0
2022-12-27 10:25:00,44.3,44.38,44.27,44.29,195624.0,40.2204,40.2931,40.1932,40.2114,195624.0
2022-12-27 10:30:00,44.29,44.31,44.21,44.27,148983.0,40.2114,40.2295,40.1387,40.1932,148983.0
2022-12-27 10:35:00,44.27,44.39,44.25,44.36,80036.0,40.1932,40.3022,40.175,40.2749,80036.0
2022-12-27 10:40:00,44.35,44.38,44.3,44.32,82579.0,40.2658,40.2931,40.2204,40.2386,82579.0
2022-12-27 10:45:00,44.33,44.41,44.32,44.39,81184.0,40.2477,40.3203,40.2386,40.3022,81184.0
2022-12-27 10:50:00,44.39,44.4,44.3,44.31,92364.0,40.3022,40.3112,40.2204,40.2295,92364.0
2022-12-27 10:55:00,44.31,44.33,44.25,44.26,88836.0,40.2295,40.2477,40.175,40.1841,88836.0
2022-12-27 11:00:00,44.25,44.35,44.25,44.32,52778.0,40.175,40.2658,40.175,40.2386,52778.0
2022-12-27 11:05:00,44.32,44.37,44.29,44.35,70605.0,40.2386,40.284,40.2114,40.2658,70605.0
2022-12-27 11:10:00,44.35,44.39,44.34,44.38,48883.0,40.2658,40.3022,40.2568,40.2931,48883.0
2022-12-27 11:15:00,44.38,44.41,44.34,44.34,111313.0,40.2931,40.3203,40.2568,40.2568,111313.0
2022-12-27 11:20:00,44.34,44.38,44.3,44.37,79215.0,40.2568,40.2931,40.2204,40.284,79215.0
2022-12-27 11:25:00,44.37,44.38,44.32,44.35,72909.0,40.284,40.2931,40.2386,40.2658,72909.0
2022-12-27 11:30:00,44.35,44.38,44.32,44.34,124648.0,40.2658,40.2931,40.2386,40.2568,124648.0
2022-12-27 11:35:00,44.33,44.4,44.33,44.4,58154.0,40.2477,40.3112,40.2477,40.3112,58154.0
2022-12-27 11:40:00,44.4,44.43,44.35,44.43,78783.0,40.3112,40.3385,40.2658,40.3385,78783.0
2022-12-27 11:45:00,44.43,44.44,44.37,44.42,67060.0,40.3385,40.3475,40.284,40.3294,67060.0
2022-12-27 11:50:00,44.43,44.43,44.38,44.39,74478.0,40.3385,40.3385,40.2931,40.3022,74478.0
2022-12-27 11:55:00,44.39,44.44,44.39,44.41,42914.0,40.3022,40.3475,40.3022,40.3203,42914.0
2022-12-27 12:00:00,44.41,44.49,44.41,44.46,93517.0,40.3203,40.3929,40.3203,40.3657,93517.0
2022-12-27 12:05:00,44.46,44.47,44.42,44.46,68176.0,40.3657,40.3748,40.3294,40.3657,68176.0
2022-12-27 12:10:00,44.46,44.48,44.44,44.44,111686.0,40.3657,40.3839,40.3475,40.3475,111686.0
2022-12-27 12:15:00,44.44,44.46,44.41,44.45,254697.0,40.3475,40.3657,40.3203,40.3566,254697.0
2022-12-27 12:20:00,44.46,44.46,44.36,44.38,80655.0,40.3657,40.3657,40.2749,40.2931,80655.0
2022-12-27 12:25:00,44.38,44.4,44.35,44.39,54662.0,40.2931,40.3112,40.2658,40.3022,54662.0
2022-12-27 12:30:00,44.39,44.42,44.38,44.42,37965.0,40.3022,40.3294,40.2931,40.3294,37965.0
2022-12-27 12:35:00,44.41,44.44,44.4,44.44,43252.0,40.3203,40.3475,40.3112,40.3475,43252.0
2022-12-27 12:40:00,44.44,44.44,44.38,44.39,71252.0,40.3475,40.3475,40.2931,40.3022,71252.0
2022-12-27 12:45:00,44.39,44.42,44.38,44.41,82758.0,40.3022,40.3294,40.2931,40.3203,82758.0
2022-12-27 12:50:00,44.41,44.44,44.38,44.41,130300.0,40.3203,40.3475,40.2931,40.3203,130300.0
2022-12-27 12:55:00,44.41,44.49,44.4,44.48,64980.0,40.3203,40.3929,40.3112,40.3839,64980.0
2022-12-27 13:00:00,44.48,44.49,44.45,44.46,102379.0,40.3839,40.3929,40.3566,40.3657,102379.0
2022-12-27 13:05:00,44.46,44.54,44.45,44.5,170595.0,40.3657,40.4383,40.3566,40.402,170595.0
2022-12-27 13:10:00,44.5,44.51,44.46,44.5,60165.0,40.402,40.4111,40.3657,40.402,60165.0
2022-12-27 13:15:00,44.5,44.5,44.44,44.46,57454.0,40.402,40.402,40.3475,40.3657,57454.0
2022-12-27 13:20:00,44.46,44.47,44.42,44.45,54027.0,40.3657,40.3748,40.3294,40.3566,54027.0
2022-12-27 13:25:00,44.45,44.48,44.44,44.45,48016.0,40.3566,40.3839,40.3475,40.3566,48016.0
2022-12-27 13:30:00,44.45,44.45,44.4,44.42,54515.0,40.3566,40.3566,40.3112,40.3294,54515.0
2022-12-27 13:35:00,44.41,44.44,44.39,44.41,51807.0,40.3203,40.3475,40.3022,40.3203,51807.0
2022-12-27 13:40:00,44.41,44.46,44.4,44.45,42179.0,40.3203,40.3657,40.3112,40.3566,42179.0
2022-12-27 13:45:00,44.45,44.46,44.41,44.44,47863.0,40.3566,40.3657,40.3203,40.3475,47863.0
2022-12-27 13:50:00,44.44,44.44,44.38,44.39,80515.0,40.3475,40.3475,40.2931,40.3022,80515.0
2022-12-27 13:55:00,44.39,44.43,44.37,44.39,190640.0,40.3022,40.3385,40.284,40.3022,190640.0
2022-12-27 14:00:00,44.39,44.46,44.39,44.45,75626.0,40.3022,40.3657,40.3022,40.3566,75626.0
2022-12-27 14:05:00,44.45,44.46,44.38,44.41,53667.0,40.3566,40.3657,40.2931,40.3203,53667.0
2022-12-27 14:10:00,44.41,44.43,44.38,44.42,86081.0,40.3203,40.3385,40.2931,40.3294,86081.0
2022-12-27 14:15:00,44.42,44.43,44.38,44.38,73533.0,40.3294,40.3385,40.2931,40.2931,73533.0
2022-12-27 14:20:00,44.39,44.42,44.37,44.4,61435.0,40.3022,40.3294,40.284,40.3112,61435.0
2022-12-27 14:25:00,44.4,44.41,44.35,44.36,104746.0,40.3112,40.3203,40.2658,40.2749,104746.0
2022-12-27 14:30:00,44.36,44.38,44.34,44.34,56628.0,40.2749,40.2931,40.2568,40.2568,56628.0
2022-12-27 14:35:00,44.34,44.35,44.31,44.32,59794.0,40.2568,40.2658,40.2295,40.2386,59794.0
2022-12-27 14:40:00,44.32,44.33,44.28,44.33,72072.0,40.2386,40.2477,40.2023,40.2477,72072.0
2022-12-27 14:45:00,44.32,44.4,44.32,44.36,72502.0,40.2386,40.3112,40.2386,40.2749,72502.0
2022-12-27 14:50:00,44.36,44.38,44.35,44.38,45015.0,40.2749,40.2931,40.2658,40.2931,45015.0
2022-12-27 14:55:00,44.38,44.39,44.33,44.37,62894.0,40.2931,40.3022,40.2477,40.284,62894.0
2022-12-27 15:00:00,44.37,44.4,44.36,44.4,52253.0,40.284,40.3112,40.2749,40.3112,52253.0
2022-12-27 15:05:00,44.39,44.42,44.38,44.41,92492.0,40.3022,40.3294,40.2931,40.3203,92492.0
2022-12-27 15:10:00,44.41,44.42,44.38,44.41,57124.0,40.3203,40.3294,40.2931,40.3203,57124.0
2022-12-27 15:15:00,44.41,44.45,44.41,44.42,66637.0,40.3203,40.3566,40.3203,40.3294,66637.0
2022-12-27 15:20:00,44.43,44.45,44.41,44.43,48732.0,40.3385,40.3566,40.3203,40.3385,48732.0
2022-12-27 15:25:00,44.44,44.45,44.42,44.43,88597.0,40.3475,40.3566,40.3294,40.3385,88597.0
2022-12-27 15:30:00,44.44,44.48,44.42,44.45,149316.0,40.3475,40.3839,40.3294,40.3566,149316.0
2022-12-27 15:35:00,44.44,44.48,44.42,44.48,126324.0,40.3475,40.3839,40.3294,40.3839,126324.0
2022-12-27 15:40:00,44.48,44.5,44.46,44.48,144452.0,40.3839,40.402,40.3657,40.3839,144452.0
2022-12-27 15:45:00,44.48,44.49,44.43,44.44,186108.0,40.3839,40.3929,40.3385,40.3475,186108.0
2022-12-27 15:50:00,44.44,44.49,44.36,44.38,384646.0,40.3475,40.3929,40.2749,40.2931,384646.0
2022-12-27 15:55:00,44.38,44.42,44.31,44.41,607285.0,40.2931,40.3294,40.2295,40.3203,607285.0
2022-12-28 09:30:00,44.43,44.56,44.35,44.5,388645.0,40.3385,40.4565,40.2658,40.402,388645.0
2022-12-28 09:35:00,44.5,44.54,44.45,44.49,110718.0,40.402,40.4383,40.3566,40.3929,110718.0
2022-12-28 09:40:00,44.49,44.51,44.39,44.39,103120.0,40.3929,40.4111,40.3022,40.3022,103120.0
2022-12-28 09:45:00,44.4,44.44,44.36,44.38,81710.0,40.3112,40.3475,40.2749,40.2931,81710.0
2022-12-28 09:50:00,44.38,44.39,44.32,44.35,153286.0,40.2931,40.3022,40.2386,40.2658,153286.0
2022-12-28 09:55:00,44.34,44.43,44.34,44.36,106071.0,40.2568,40.3385,40.2568,40.2749,106071.0
2022-12-28 10:00:00,44.36,44.43,44.33,44.41,61054.0,40.2749,40.3385,40.2477,40.3203,61054.0
2022-12-28 10:05:00,44.41,44.43,44.31,44.33,153600.0,40.3203,40.3385,40.2295,40.2477,153600.0
2022-12-28 10:10:00,44.33,44.37,44.29,44.32,101811.0,40.2477,40.284,40.2114,40.2386,101811.0
2022-12-28 10:15:00,44.31,44.38,44.3,44.38,99040.0,40.2295,40.2931,40.2204,40.2931,99040.0
2022-12-28 10:20:00,44.38,44.42,44.35,44.4,105146.0,40.2931,40.3294,40.2658,40.3112,105146.0
2022-12-28 10:25:00,44.39,44.39,44.27,44.3,122981.0,40.3022,40.3022,40.1932,40.2204,122981.0
2022-12-28 10:30:00,44.3,44.44,44.26,44.43,145245.0,40.2204,40.3475,40.1841,40.3385,145245.0
2022-12-28 10:35:00,44.43,44.44,44.39,44.43,104452.0,40.3385,40.3475,40.3022,40.3385,104452.0
2022-12-28 10:40:00,44.43,44.49,44.42,44.46,87171.0,40.3385,40.3929,40.3294,40.3657,87171.0
2022-12-28 10:45:00,44.47,44.47,44.39,44.43,134656.0,40.3748,40.3748,40.3022,40.3385,134656.0
2022-12-28 10:50:00,44.44,44.44,44.37,44.43,107084.0,40.3475,40.3475,40.284,40.3385,107084.0
2022-12-28 10:55:00,44.43,44.46,44.39,44.43,100520.0,40.3385,40.3657,40.3022,40.3385,100520.0
2022-12-28 11:00:00,44.42,44.45,44.37,44.41,162537.0,40.3294,40.3566,40.284,40.3203,162537.0
2022-12-28 11:05:00,44.4,44.41,44.34,44.4,106864.0,40.3112,40.3203,40.2568,40.3112,106864.0
2022-12-28 11:10:00,44.4,44.4,44.3,44.3,98049.0,40.3112,40.3112,40.2204,40.2204,98049.0
2022-12-28 11:15:00,44.31,44.38,44.29,44.38,109421.0,40.2295,40.2931,40.2114,40.2931,109421.0
2022-12-28 11:20:00,44.38,44.42,44.36,44.4,141427.0,40.2931,40.3294,40.2749,40.3112,141427.0
2022-12-28 11:25:00,44.41,44.41,44.37,44.39,101200.0,40.3203,40.3203,40.284,40.3022,101200.0
2022-12-28 11:30:00,44.39,44.39,44.33,44.34,114198.0,40.3022,40.3022,40.2477,40.2568,114198.0
2022-12-28 11:35:00,44.34,44.35,44.3,44.31,177681.0,40.2568,40.2658,40.2204,40.2295,177681.0
2022-12-28 11:40:00,44.31,44.38,44.3,44.37,112191.0,40.2295,40.2931,40.2204,40.284,112191.0
2022-12-28 11:45:00,44.37,44.39,44.34,44.37,97534.0,40.284,40.3022,40.2568,40.284,97534.0
2022-12-28 11:50:00,44.37,44.4,44.32,44.39,100419.0,40.284,40.3112,40.2386,40.3022,100419.0
2022-12-28 11:55:00,44.39,44.39,44.34,44.36,90898.0,40.3022,40.3022,40.2568,40.2749,90898.0
2022-12-28 12:00:00,44.36,44.39,44.22,44.26,206791.0,40.2749,40.3022,40.1478,40.1841,206791.0
2022-12-28 12:05:00,44.26,44.26,44.19,44.22,159140.0,40.1841,40.1841,40.1206,40.1478,159140.0
2022-12-28 12:10:00,44.23,44.25,44.21,44.25,158030.0,40.1569,40.175,40.1387,40.175,158030.0
2022-12-28 12:15:00,44.25,44.27,44.22,44.27,145376.0,40.175,40.1932,40.1478,40.1932,145376.0
2022-12-28 12:20:00,44.27,44.29,44.2,44.22,109453.0,40.1932,40.2114,40.1296,40.1478,109453.0
2022-12-28 12:25:00,44.22,44.28,44.2,44.26,67835.0,40.1478,40.2023,40.1296,40.1841,67835.0
2022-12-28 12:30:00,44.27,44.36,44.27,44.36,81845.0,40.1932,40.2749,40.1932,40.2749,81845.0
2022-12-28 12:35:00,44.36,44.44,44.36,44.44,127378.0,40.2749,40.3475,40.2749,40.3475,127378.0
2022-12-28 12:40:00,44.44,44.47,44.4,44.46,99371.0,40.3475,40.3748,40.3112,40.3657,99371.0
2022-12-28 12:45:00,44.46,44.57,44.45,44.54,136270.0,40.3657,40.4656,40.3566,40.4383,136270.0
2022-12-28 12:50:00,44.55,44.59,44.51,44.58,94648.0,40.4474,40.4837,40.4111,40.4747,94648.0
2022-12-28 12:55:00,44.59,44.61,44.55,44.61,126639.0,40.4837,40.5019,40.4474,40.5019,126639.0
2022-12-28 13:00:00,44.61,44.68,44.6,44.67,334542.0,40.5019,40.5654,40.4928,40.5564,334542.0
2022-12-28 13:05:00,44.66,44.74,44.65,44.73,105763.0,40.5473,40.6199,40.5382,40.6108,105763.0
2022-12-28 13:10:00,44.74,44.77,44.55,44.63,152860.0,40.6199,40.6472,40.4474,40.52,152860.0
2022-12-28 13:15:00,44.63,44.67,44.62,44.65,98236.0,40.52,40.5564,40.511,40.5382,98236.0
2022-12-28 13:20:00,44.65,44.67,44.61,44.64,100527.0,40.5382,40.5564,40.5019,40.5291,100527.0
2022-12-28 13:25:00,44.65,44.69,44.64,44.68,83306.0,40.5382,40.5745,40.5291,40.5654,83306.0
2022-12-28 13:30:00,44.68,44.68,44.63,44.66,73957.0,40.5654,40.5654,40.52,40.5473,73957.0
2022-12-28 13:35:00,44.66,44.69,44.64,44.66,88394.0,40.5473,40.5745,40.5291,40.5473,88394.0
2022-12-28 13:40:00,44.65,44.72,44.65,44.71,84383.0,40.5382,40.6018,40.5382,40.5927,84383.0
2022-12-28 13:45:00,44.72,44.75,44.69,44.73,80469.0,40.6018,40.629,40.5745,40.6108,80469.0
2022-12-28 13:50:00,44.74,44.77,44.69,44.76,88459.0,40.6199,40.6472,40.5745,40.6381,88459.0
2022-12-28 13:55:00,44.76,44.77,44.71,44.73,144589.0,40.6381,40.6472,40.5927,40.6108,144589.0
2022-12-28 14:00:00,44.73,44.77,44.63,44.71,162660.0,40.6108,40.6472,40.52,40.5927,162660.0
2022-12-28 14:05:00,44.7,44.73,44.67,44.68,101915.0,40.5836,40.6108,40.5564,40.5654,101915.0
2022-12-28 14:10:00,44.67,44.77,44.67,44.77,80186.0,40.5564,40.6472,40.5564,40.6472,80186.0
2022-12-28 14:15:00,44.76,44.8,44.73,44.79,97199.0,40.6381,40.6744,40.6108,40.6653,97199.0
2022-12-28 14:20:00,44.79,44.83,44.78,44.8,127161.0,40.6653,40.7016,40.6562,40.6744,127161.0
2022-12-28 14:25:00,44.8,44.81,44.76,44.79,77106.0,40.6744,40.6835,40.6381,40.6653,77106.0
2022-12-28 14:30:00,44.79,44.84,44.75,44.76,105185.0,40.6653,40.7107,40.629,40.6381,105185.0
2022-12-28 14:35:00,44.76,44.78,44.73,44.78,90713.0,40.6381,40.6562,40.6108,40.6562,90713.0
2022-12-28 14:40:00,44.77,44.84,44.77,44.83,73556.0,40.6472,40.7107,40.6472,40.7016,73556.0
2022-12-28 14:45:00,44.84,44.87,44.83,44.86,101670.0,40.7107,40.7379,40.7016,40.7289,101670.0
2022-12-28 14:50:00,44.85,44.86,44.78,44.83,85923.0,40.7198,40.7289,40.6562,40.7016,85923.0
2022-12-28 14:55:00,44.83,44.83,44.76,44.77,98851.0,40.7016,40.7016,40.6381,40.6472,98851.0
2022-12-28 15:00:00,44.78,44.79,44.73,44.75,109985.0,40.6562,40.6653,40.6108,40.629,109985.0
2022-12-28 15:05:00,44.75,44.76,44.72,44.73,97857.0,40.629,40.6381,40.6018,40.6108,97857.0
2022-12-28 15:10:00,44.73,44.73,44.66,44.69,250245.0,40.6108,40.6108,40.5473,40.5745,250245.0
2022-12-28 15:15:00,44.69,44.73,44.66,44.7,136718.0,40.5745,40.6108,40.5473,40.5836,136718.0
2022-12-28 15:20:00,44.69,44.71,44.59,44.61,156929.0,40.5745,40.5927,40.4837,40.5019,156929.0
2022-12-28 15:25:00,44.61,44.62,44.58,44.61,133530.0,40.5019,40.511,40.4747,40.5019,133530.0
2022-12-28 15:30:00,44.61,44.66,44.6,44.64,91557.0,40.5019,40.5473,40.4928,40.5291,91557.0
2022-12-28 15:35:00,44.64,44.64,44.57,44.63,200654.0,40.5291,40.5291,40.4656,40.52,200654.0
2022-12-28 15:40:00,44.63,44.66,44.59,44.6,183252.0,40.52,40.5473,40.4837,40.4928,183252.0
2022-12-28 15:45:00,44.59,44.62,44.55,44.58,273939.0,40.4837,40.511,40.4474,40.4747,273939.0
2022-12-28 15:50:00,44.59,44.64,44.58,44.61,354487.0,40.4837,40.5291,40.4747,40.5019,354487.0
2022-12-28 15:55:00,44.6,44.64,44.59,44.6,678696.0,40.4928,40.5291,40.4837,40.4928,678696.0
2022-12-29 09:30:00,44.84,44.96,44.76,44.91,314169.0,40.7107,40.8197,40.6381,40.7743,314169.0
2022-12-29 09:35:00,44.9,44.91,44.72,44.83,151395.0,40.7652,40.7743,40.6018,40.7016,151395.0
2022-12-29 09:40:00,44.83,44.86,44.68,44.71,292985.0,40.7016,40.7289,40.5654,40.5927,292985.0
2022-12-29 09:45:00,44.72,44.82,44.68,44.79,114648.0,40.6018,40.6926,40.5654,40.6653,114648.0
2022-12-29 09:50:00,44.8,44.8,44.69,44.8,72058.0,40.6744,40.6744,40.5745,40.6744,72058.0
2022-12-29 09:55:00,44.79,44.8,44.72,44.75,71730.0,40.6653,40.6744,40.6018,40.629,71730.0
2022-12-29 10:00:00,44.75,44.79,44.66,44.67,124339.0,40.629,40.6653,40.5473,40.5564,124339.0
2022-12-29 10:05:00,44.66,44.86,44.64,44.83,140459.0,40.5473,40.7289,40.5291,40.7016,140459.0
2022-12-29 10:10:00,44.84,44.9,44.83,44.86,81713.0,40.7107,40.7652,40.7016,40.7289,81713.0
2022-12-29 10:15:00,44.87,44.98,44.87,44.97,204941.0,40.7379,40.8378,40.7379,40.8287,204941.0
2022-12-29 10:20:00,44.97,44.98,44.89,44.89,114263.0,40.8287,40.8378,40.7561,40.7561,114263.0
2022-12-29 10:25:00,44.89,44.92,44.79,44.87,249066.0,40.7561,40.7833,40.6653,40.7379,249066.0
2022-12-29 10:30:00,44.87,44.9,44.78,44.89,172464.0,40.7379,40.7652,40.6562,40.7561,172464.0
2022-12-29 10:35:00,44.89,44.9,44.82,44.83,128659.0,40.7561,40.7652,40.6926,40.7016,128659.0
2022-12-29 10:40:00,44.82,44.86,44.79,44.82,151356.0,40.6926,40.7289,40.6653,40.6926,151356.0
2022-12-29 10:45:00,44.82,44.87,44.8,44.86,88433.0,40.6926,40.7379,40.6744,40.7289,88433.0
2022-12-29 10:50:00,44.85,44.89,44.82,44.84,62019.0,40.7198,40.7561,40.6926,40.7107,62019.0
2022-12-29 10:55:00,44.83,44.91,44.82,44.91,157279.0,40.7016,40.7743,40.6926,40.7743,157279.0
2022-12-29 11:00:00,44.91,44.94,44.89,44.9,98351.0,40.7743,40.8015,40.7561,40.7652,98351.0
2022-12-29 11:05:00,44.9,44.94,44.86,44.91,117515.0,40.7652,40.8015,40.7289,40.7743,117515.0
2022-12-29 11:10:00,44.9,44.92,44.82,44.88,129120.0,40.7652,40.7833,40.6926,40.747,129120.0
2022-12-29 11:15:00,44.88,44.95,44.87,44.95,190689.0,40.747,40.8106,40.7379,40.8106,190689.0
2022-12-29 11:20:00,44.95,44.95,44.9,44.9,75345.0,40.8106,40.8106,40.7652,40.7652,75345.0
2022-12-29 11:25:00,44.9,44.91,44.87,44.89,72816.0,40.7652,40.7743,40.7379,40.7561,72816.0
2022-12-29 11:30:00,44.89,44.98,44.88,44.98,119335.0,40.7561,40.8378,40.747,40.8378,119335.0
2022-12-29 11:35:00,44.98,45.06,44.88,45.03,354568.0,40.8378,40.9105,40.747,40.8832,354568.0
2022-12-29 11:40:00,45.03,45.08,45.03,45.08,68645.0,40.8832,40.9286,40.8832,40.9286,68645.0
2022-12-29 11:45:00,45.08,45.17,45.07,45.17,121092.0,40.9286,41.0103,40.9195,41.0103,121092.0
2022-12-29 11:50:00,45.17,45.21,45.15,45.16,95271.0,41.0103,41.0466,40.9922,41.0012,95271.0
2022-12-29 11:55:00,45.16,45.17,45.1,45.12,128826.0,41.0012,41.0103,40.9468,40.9649,128826.0
2022-12-29 12:00:00,45.12,45.12,45.06,45.07,132809.0,40.9649,40.9649,40.9105,40.9195,132809.0
2022-12-29 12:05:00,45.07,45.14,44.95,45.12,118928.0,40.9195,40.9831,40.8106,40.9649,118928.0
2022-12-29 12:10:00,45.13,45.18,45.12,45.13,111274.0,40.974,41.0194,40.9649,40.974,111274.0
2022-12-29 12:15:00,45.12,45.15,45.11,45.14,48365.0,40.9649,40.9922,40.9558,40.9831,48365.0
2022-12-29 12:20:00,45.14,45.17,45.13,45.14,75691.0,40.9831,41.0103,40.974,40.9831,75691.0
2022-12-29 12:25:00,45.14,45.17,45.12,45.13,91210.0,40.9831,41.0103,40.9649,40.974,91210.0
2022-12-29 12:30:00,45.14,45.16,45.11,45.12,39635.0,40.9831,41.0012,40.9558,40.9649,39635.0
2022-12-29 12:35:00,45.13,45.14,45.08,45.11,61372.0,40.974,40.9831,40.9286,40.9558,61372.0
2022-12-29 12:40:00,45.11,45.13,45.06,45.09,74493.0,40.9558,40.974,40.9105,40.9377,74493.0
2022-12-29 12:45:00,45.1,45.13,45.08,45.09,74970.0,40.9468,40.974,40.9286,40.9377,74970.0
2022-12-29 12:50:00,45.09,45.13,45.01,45.13,79568.0,40.9377,40.974,40.8651,40.974,79568.0
2022-12-29 12:55:00,45.12,45.12,45.05,45.09,50148.0,40.9649,40.9649,40.9014,40.9377,50148.0
2022-12-29 13:00:00,45.09,45.09,45.03,45.05,69251.0,40.9377,40.9377,40.8832,40.9014,69251.0
2022-12-29 13:05:00,45.05,45.06,44.99,45.02,67114.0,40.9014,40.9105,40.8469,40.8741,67114.0
2022-12-29 13:10:00,45.02,45.07,45.02,45.04,54664.0,40.8741,40.9195,40.8741,40.8923,54664.0
2022-12-29 13:15:00,45.04,45.1,45.02,45.08,78760.0,40.8923,40.9468,40.8741,40.9286,78760.0
2022-12-29 13:20:00,45.07,45.12,45.06,45.12,63072.0,40.9195,40.9649,40.9105,40.9649,63072.0
2022-12-29 13:25:00,45.12,45.14,45.05,45.06,143927.0,40.9649,40.9831,40.9014,40.9105,143927.0
2022-12-29 13:30:00,45.07,45.07,44.99,45.01,80017.0,40.9195,40.9195,40.8469,40.8651,80017.0
2022-12-29 13:35:00,45.0,45.04,44.97,45.01,62648.0,40.856,40.8923,40.8287,40.8651,62648.0
2022-12-29 13:40:00,45.0,45.03,44.98,44.99,73142.0,40.856,40.8832,40.8378,40.8469,73142.0
2022-12-29 13:45:00,44.99,45.01,44.94,44.96,114514.0,40.8469,40.8651,40.8015,40.8197,114514.0
2022-12-29 13:50:00,44.96,44.96,44.91,44.93,136592.0,40.8197,40.8197,40.7743,40.7924,136592.0
2022-12-29 13:55:00,44.93,44.98,44.89,44.95,135933.0,40.7924,40.8378,40.7561,40.8106,135933.0
2022-12-29 14:00:00,44.95,45.04,44.94,45.02,83564.0,40.8106,40.8923,40.8015,40.8741,83564.0
2022-12-29 14:05:00,45.03,45.09,45.02,45.06,68679.0,40.8832,40.9377,40.8741,40.9105,68679.0
2022-12-29 14:10:00,45.06,45.12,45.05,45.09,88208.0,40.9105,40.9649,40.9014,40.9377,88208.0
2022-12-29 14:15:00,45.09,45.09,45.01,45.03,216162.0,40.9377,40.9377,40.8651,40.8832,216162.0
2022-12-29 14:20:00,45.02,45.04,44.99,45.01,144241.0,40.8741,40.8923,40.8469,40.8651,144241.0
2022-12-29 14:25:00,45.01,45.08,45.0,45.07,100829.0,40.8651,40.9286,40.856,40.9195,100829.0
2022-12-29 14:30:00,45.07,45.07,45.05,45.07,105440.0,40.9195,40.9195,40.9014,40.9195,105440.0
2022-12-29 14:35:00,45.07,45.07,44.92,45.05,116244.0,40.9195,40.9195,40.7833,40.9014,116244.0
2022-12-29 14:40:00,45.05,45.12,45.04,45.12,217724.0,40.9014,40.9649,40.8923,40.9649,217724.0
2022-12-29 14:45:00,45.11,45.14,45.08,45.1,65818.0,40.9558,40.9831,40.9286,40.9468,65818.0
2022-12-29 14:50:00,45.1,45.11,45.08,45.09,42872.0,40.9468,40.9558,40.9286,40.9377,42872.0
2022-12-29 14:55:00,45.1,45.11,45.05,45.07,57055.0,40.9468,40.9558,40.9014,40.9195,57055.0
2022-12-29 15:00:00,45.06,45.11,45.05,45.09,82909.0,40.9105,40.9558,40.9014,40.9377,82909.0
2022-12-29 15:05:00,45.09,45.11,45.06,45.07,62672.0,40.9377,40.9558,40.9105,40.9195,62672.0
2022-12-29 15:10:00,45.07,45.07,45.01,45.03,84821.0,40.9195,40.9195,40.8651,40.8832,84821.0
2022-12-29 15:15:00,45.03,45.04,45.0,45.02,88686.0,40.8832,40.8923,40.856,40.8741,88686.0
2022-12-29 15:20:00,45.02,45.11,45.01,45.11,76256.0,40.8741,40.9558,40.8651,40.9558,76256.0
2022-12-29 15:25:00,45.1,45.14,45.08,45.14,87763.0,40.9468,40.9831,40.9286,40.9831,87763.0
2022-12-29 15:30:00,45.14,45.23,45.13,45.22,140030.0,40.9831,41.0648,40.974,41.0557,140030.0
2022-12-29 15:35:00,45.22,45.23,45.14,45.16,162107.0,41.0557,41.0648,40.9831,41.0012,162107.0
2022-12-29 15:40:00,45.16,45.2,45.15,45.19,238712.0,41.0012,41.0376,40.9922,41.0285,238712.0
2022-12-29 15:45:00,45.19,45.2,45.17,45.18,220157.0,41.0285,41.0376,41.0103,41.0194,220157.0
2022-12-29 15:50:00,45.18,45.24,45.16,45.16,512724.0,41.0194,41.0739,41.0012,41.0012,512724.0
2022-12-29 15:55:00,45.16,45.18,45.12,45.17,735834.0,41.0012,41.0194,40.9649,41.0103,735834.0
2022-12-30 09:30:00,44.93,45.2,44.88,45.14,317664.0,40.7924,41.0376,40.747,40.9831,317664.0
2022-12-30 09:35:00,45.14,45.28,45.13,45.19,265684.0,40.9831,41.1102,40.974,41.0285,265684.0
2022-12-30 09:40:00,45.18,45.19,45.03,45.04,108470.0,41.0194,41.0285,40.8832,40.8923,108470.0
2022-12-30 09:45:00,45.02,45.03,44.9,44.91,129613.0,40.8741,40.8832,40.7652,40.7743,129613.0
2022-12-30 09:50:00,44.91,45.0,44.88,44.93,128290.0,40.7743,40.856,40.747,40.7924,128290.0
2022-12-30 09:55:00,44.94,45.0,44.85,45.0,119716.0,40.8015,40.856,40.7198,40.856,119716.0
2022-12-30 10:00:00,44.99,45.06,44.93,45.04,178251.0,40.8469,40.9105,40.7924,40.8923,178251.0
2022-12-30 10:05:00,45.04,45.1,44.98,44.98,199442.0,40.8923,40.9468,40.8378,40.8378,199442.0
2022-12-30 10:10:00,44.99,45.03,44.97,45.03,122645.0,40.8469,40.8832,40.8287,40.8832,122645.0
2022-12-30 10:15:00,45.03,45.17,45.0,45.16,120107.0,40.8832,41.0103,40.856,41.0012,120107.0
2022-12-30 10:20:00,45.15,45.22,45.13,45.18,95765.0,40.9922,41.0557,40.974,41.0194,95765.0
2022-12-30 10:25:00,45.17,45.24,45.17,45.24,144498.0,41.0103,41.0739,41.0103,41.0739,144498.0
2022-12-30 10:30:00,45.24,45.25,45.16,45.22,144449.0,41.0739,41.083,41.0012,41.0557,144449.0
2022-12-30 10:35:00,45.21,45.27,45.21,45.22,66367.0,41.0466,41.1011,41.0466,41.0557,66367.0
2022-12-30 10:40:00,45.22,45.24,45.17,45.22,96504.0,41.0557,41.0739,41.0103,41.0557,96504.0
2022-12-30 10:45:00,45.22,45.28,45.18,45.27,134741.0,41.0557,41.1102,41.0194,41.1011,134741.0
2022-12-30 10:50:00,45.27,45.27,45.17,45.17,82830.0,41.1011,41.1011,41.0103,41.0103,82830.0
2022-12-30 10:55:00,45.17,45.21,45.15,45.16,64142.0,41.0103,41.0466,40.9922,41.0012,64142.0
2022-12-30 11:00:00,45.16,45.17,45.09,45.15,91339.0,41.0012,41.0103,40.9377,40.9922,91339.0
2022-12-30 11:05:00,45.15,45.19,45.13,45.18,75407.0,40.9922,41.0285,40.974,41.0194,75407.0
2022-12-30 11:10:00,45.18,45.21,45.14,45.17,51366.0,41.0194,41.0466,40.9831,41.0103,51366.0
2022-12-30 11:15:00,45.18,45.21,45.15,45.21,77171.0,41.0194,41.0466,40.9922,41.0466,77171.0
2022-12-30 11:20:00,45.21,45.24,45.19,45.21,56431.0,41.0466,41.0739,41.0285,41.0466,56431.0
2022-12-30 11:25:00,45.2,45.21,45.15,45.18,50487.0,41.0376,41.0466,40.9922,41.0194,50487.0
2022-12-30 11:30:00,45.17,45.23,45.15,45.19,115243.0,41.0103,41.0648,40.9922,41.0285,115243.0
2022-12-30 11:35:00,45.2,45.2,45.11,45.13,94676.0,41.0376,41.0376,40.9558,40.974,94676.0
2022-12-30 11:40:00,45.14,45.14,45.08,45.09,49670.0,40.9831,40.9831,40.9286,40.9377,49670.0
2022-12-30 11:45:00,45.09,45.15,45.09,45.15,59208.0,40.9377,40.9922,40.9377,40.9922,59208.0
2022-12-30 11:50:00,45.15,45.18,45.14,45.16,32516.0,40.9922,41.0194,40.9831,41.0012,32516.0
2022-12-30 11:55:00,45.17,45.18,45.13,45.15,73937.0,41.0103,41.0194,40.974,40.9922,73937.0
2022-12-30 12:00:00,45.16,45.18,45.13,45.17,106092.0,41.0012,41.0194,40.974,41.0103,106092.0
2022-12-30 12:05:00,45.16,45.17,45.11,45.13,52249.0,41.0012,41.0103,40.9558,40.974,52249.0
2022-12-30 12:10:00,45.13,45.16,45.07,45.07,83413.0,40.974,41.0012,40.9195,40.9195,83413.0
2022-12-30 12:15:00,45.08,45.12,45.07,45.09,47465.0,40.9286,40.9649,40.9195,40.9377,47465.0
2022-12-30 12:20:00,45.09,45.15,45.06,45.15,86034.0,40.9377,40.9922,40.9105,40.9922,86034.0
2022-12-30 12:25:00,45.14,45.16,45.1,45.15,75106.0,40.9831,41.0012,40.9468,40.9922,75106.0
2022-12-30 12:30:00,45.15,45.16,45.1,45.15,112395.0,40.9922,41.0012,40.9468,40.9922,112395.0
2022-12-30 12:35:00,45.15,45.15,45.11,45.13,34393.0,40.9922,40.9922,40.9558,40.974,34393.0
2022-12-30 12:40:00,45.12,45.15,45.11,45.15,42198.0,40.9649,40.9922,40.9558,40.9922,42198.0
2022-12-30 12:45:00,45.15,45.19,45.14,45.18,103441.0,40.9922,41.0285,40.9831,41.0194,103441.0
2022-12-30 12:50:00,45.19,45.19,45.11,45.13,49554.0,41.0285,41.0285,40.9558,40.974,49554.0
2022-12-30 12:55:00,45.13,45.16,45.09,45.16,59938.0,40.974,41.0012,40.9377,41.0012,59938.0
2022-12-30 13:00:00,45.16,45.16,45.07,45.12,72683.0,41.0012,41.0012,40.9195,40.9649,72683.0
2022-12-30 13:05:00,45.12,45.13,45.09,45.11,63241.0,40.9649,40.974,40.9377,40.9558,63241.0
2022-12-30 13:10:00,45.11,45.13,45.07,45.07,56219.0,40.9558,40.974,40.9195,40.9195,56219.0
2022-12-30 13:15:00,45.07,45.08,45.0,45.02,88058.0,40.9195,40.9286,40.856,40.8741,88058.0
2022-12-30 13:20:00,45.01,45.02,44.88,44.89,90638.0,40.8651,40.8741,40.747,40.7561,90638.0
2022-12-30 13:25:00,44.89,44.89,44.82,44.86,109326.0,40.7561,40.7561,40.6926,40.7289,109326.0
2022-12-30 13:30:00,44.86,44.95,44.8,44.95,219223.0,40.7289,40.8106,40.6744,40.8106,219223.0
2022-12-30 13:35:00,44.95,44.99,44.94,44.98,75202.0,40.8106,40.8469,40.8015,40.8378,75202.0
2022-12-30 13:40:00,44.98,44.98,44.94,44.95,47100.0,40.8378,40.8378,40.8015,40.8106,47100.0
2022-12-30 13:45:00,44.96,44.96,44.89,44.91,68598.0,40.8197,40.8197,40.7561,40.7743,68598.0
2022-12-30 13:50:00,44.9,44.91,44.87,44.91,49347.0,40.7652,40.7743,40.7379,40.7743,49347.0
2022-12-30 13:55:00,44.91,44.94,44.88,44.91,66178.0,40.7743,40.8015,40.747,40.7743,66178.0
2022-12-30 14:00:00,44.91,44.95,44.89,44.91,63384.0,40.7743,40.8106,40.7561,40.7743,63384.0
2022-12-30 14:05:00,44.9,44.9,44.84,44.85,64208.0,40.7652,40.7652,40.7107,40.7198,64208.0
2022-12-30 14:10:00,44.84,44.85,44.81,44.83,55009.0,40.7107,40.7198,40.6835,40.7016,55009.0
2022-12-30 14:15:00,44.82,44.84,44.76,44.84,116988.0,40.6926,40.7107,40.6381,40.7107,116988.0
2022-12-30 14:20:00,44.84,44.86,44.82,44.85,46609.0,40.7107,40.7289,40.6926,40.7198,46609.0
2022-12-30 14:25:00,44.85,44.89,44.83,44.88,61704.0,40.7198,40.7561,40.7016,40.747,61704.0
2022-12-30 14:30:00,44.88,44.93,44.87,44.9,57515.0,40.747,40.7924,40.7379,40.7652,57515.0
2022-12-30 14:35:00,44.9,44.91,44.82,44.86,64092.0,40.7652,40.7743,40.6926,40.7289,64092.0
2022-12-30 14:40:00,44.86,44.86,44.8,44.81,51805.0,40.7289,40.7289,40.6744,40.6835,51805.0
2022-12-30 14:45:00,44.82,44.83,44.77,44.78,93939.0,40.6926,40.7016,40.6472,40.6562,93939.0
2022-12-30 14:50:00,44.79,44.84,44.77,44.8,59632.0,40.6653,40.7107,40.6472,40.6744,59632.0
2022-12-30 14:55:00,44.81,44.81,44.78,44.79,55045.0,40.6835,40.6835,40.6562,40.6653,55045.0
2022-12-30 15:00:00,44.79,44.88,44.78,44.85,92796.0,40.6653,40.747,40.6562,40.7198,92796.0
2022-12-30 15:05:00,44.86,44.91,44.85,44.91,131603.0,40.7289,40.7743,40.7198,40.7743,131603.0
2022-12-30 15:10:00,44.9,44.96,44.82,44.94,198155.0,40.7652,40.8197,40.6926,40.8015,198155.0
2022-12-30 15:15:00,44.94,45.0,44.91,44.92,129236.0,40.8015,40.856,40.7743,40.7833,129236.0
2022-12-30 15:20:00,44.92,44.96,44.92,44.94,82497.0,40.7833,40.8197,40.7833,40.8015,82497.0
2022-12-30 15:25:00,44.94,44.99,44.9,44.94,293817.0,40.8015,40.8469,40.7652,40.8015,293817.0
2022-12-30 15:30:00,44.94,45.02,44.93,45.01,184472.0,40.8015,40.8741,40.7924,40.8651,184472.0
2022-12-30 15:35:00,45.02,45.07,44.99,45.06,134296.0,40.8741,40.9195,40.8469,40.9105,134296.0
2022-12-30 15:40:00,45.06,45.08,45.04,45.07,111770.0,40.9105,40.9286,40.8923,40.9195,111770.0
2022-12-30 15:45:00,45.07,45.19,45.05,45.19,301383.0,40.9195,41.0285,40.9014,41.0285,301383.0
2022-12-30 15:50:00,45.19,45.26,45.17,45.23,343910.0,41.0285,41.092,41.0103,41.0648,343910.0
2022-12-30 15:55:00,45.23,45.24,45.18,45.22,529317.0,41.0648,41.0739,41.0194,41.0557,529317.0
2023-01-03 09:30:00,45.75,45.98,45.67,45.94,489005.0,41.5369,41.7457,41.4643,41.7094,489005.0
2023-01-03 09:35:00,45.96,46.1,45.9,46.06,369576.0,41.7276,41.8547,41.6731,41.8184,369576.0
2023-01-03 09:40:00,46.06,46.25,46.02,46.25,321895.0,41.8184,41.9909,41.782,41.9909,321895.0
2023-01-03 09:45:00,46.25,46.25,45.96,46.04,267554.0,41.9909,41.9909,41.7276,41.8002,267554.0
2023-01-03 09:50:00,46.04,46.15,45.95,46.02,213891.0,41.8002,41.9001,41.7185,41.782,213891.0
2023-01-03 09:55:00,46.02,46.02,45.78,45.8,282146.0,41.782,41.782,41.5641,41.5823,282146.0
2023-01-03 10:00:00,45.81,45.99,45.8,45.95,151476.0,41.5914,41.7548,41.5823,41.7185,151476.0
2023-01-03 10:05:00,45.96,46.01,45.89,46.01,145330.0,41.7276,41.773,41.664,41.773,145330.0
2023-01-03 10:10:00,46.01,46.02,45.9,45.93,168894.0,41.773,41.782,41.6731,41.7003,168894.0
2023-01-03 10:15:00,45.93,45.94,45.73,45.73,232833.0,41.7003,41.7094,41.5188,41.5188,232833.0
2023-01-03 10:20:00,45.73,45.9,45.7,45.89,139494.0,41.5188,41.6731,41.4915,41.664,139494.0
2023-01-03 10:25:00,45.89,46.05,45.88,46.04,158433.0,41.664,41.8093,41.6549,41.8002,158433.0
2023-01-03 10:30:00,46.04,46.21,46.02,46.21,165483.0,41.8002,41.9545,41.782,41.9545,165483.0
2023-01-03 10:35:00,46.21,46.33,46.21,46.29,172425.0,41.9545,42.0635,41.9545,42.0272,172425.0
2023-01-03 10:40:00,46.29,46.39,46.28,46.38,139522.0,42.0272,42.118,42.0181,42.1089,139522.0
2023-01-03 10:45:00,46.38,46.49,46.38,46.48,167838.0,42.1089,42.2088,42.1089,42.1997,167838.0
2023-01-03 10:50:00,46.48,46.51,46.41,46.48,178272.0,42.1997,42.2269,42.1361,42.1997,178272.0
2023-01-03 10:55:00,46.48,46.67,46.47,46.67,120630.0,42.1997,42.3722,42.1906,42.3722,120630.0
2023-01-03 11:00:00,46.67,46.75,46.67,46.71,135861.0,42.3722,42.4448,42.3722,42.4085,135861.0
2023-01-03 11:05:00,46.71,46.74,46.58,46.58,250248.0,42.4085,42.4357,42.2905,42.2905,250248.0
2023-01-03 11:10:00,46.59,46.61,46.51,46.54,139283.0,42.2996,42.3177,42.2269,42.2542,139283.0
2023-01-03 11:15:00,46.53,46.55,46.47,46.48,119639.0,42.2451,42.2632,42.1906,42.1997,119639.0
2023-01-03 11:20:00,46.48,46.5,46.38,46.43,122223.0,42.1997,42.2178,42.1089,42.1543,122223.0
2023-01-03 11:25:00,46.43,46.43,46.24,46.33,132597.0,42.1543,42.1543,41.9818,42.0635,132597.0
2023-01-03 11:30:00,46.33,46.33,46.14,46.22,164508.0,42.0635,42.0635,41.891,41.9636,164508.0
2023-01-03 11:35:00,46.21,46.29,46.16,46.28,142746.0,41.9545,42.0272,41.9092,42.0181,142746.0
2023-01-03 11:40:00,46.27,46.29,46.23,46.23,124138.0,42.009,42.0272,41.9727,41.9727,124138.0
2023-01-03 11:45:00,46.23,46.23,46.12,46.16,107452.0,41.9727,41.9727,41.8728,41.9092,107452.0
2023-01-03 11:50:00,46.16,46.23,46.15,46.18,94112.0,41.9092,41.9727,41.9001,41.9273,94112.0
2023-01-03 11:55:00,46.18,46.18,46.07,46.1,120952.0,41.9273,41.9273,41.8274,41.8547,120952.0
2023-01-03 12:00:00,46.09,46.12,46.02,46.02,146467.0,41.8456,41.8728,41.782,41.782,146467.0
2023-01-03 12:05:00,46.03,46.06,45.98,45.98,104633.0,41.7911,41.8184,41.7457,41.7457,104633.0
2023-01-03 12:10:00,45.99,46.0,45.92,45.97,115544.0,41.7548,41.7639,41.6913,41.7366,115544.0
2023-01-03 12:15:00,45.97,45.98,45.89,45.91,137640.0,41.7366,41.7457,41.664,41.6822,137640.0
2023-01-03 12:20:00,45.9,45.95,45.79,45.82,148580.0,41.6731,41.7185,41.5732,41.6005,148580.0
2023-01-03 12:25:00,45.81,45.88,45.79,45.83,84432.0,41.5914,41.6549,41.5732,41.6095,84432.0
2023-01-03 12:30:00,45.83,45.95,45.81,45.94,109638.0,41.6095,41.7185,41.5914,41.7094,109638.0
2023-01-03 12:35:00,45.94,45.94,45.85,45.85,88633.0,41.7094,41.7094,41.6277,41.6277,88633.0
2023-01-03 12:40:00,45.85,45.85,45.7,45.72,99349.0,41.6277,41.6277,41.4915,41.5097,99349.0
2023-01-03 12:45:00,45.72,45.72,45.59,45.59,166311.0,41.5097,41.5097,41.3916,41.3916,166311.0
2023-01-03 12:50:00,45.6,45.62,45.56,45.62,139157.0,41.4007,41.4189,41.3644,41.4189,139157.0
2023-01-03 12:55:00,45.63,45.71,45.61,45.66,81717.0,41.428,41.5006,41.4098,41.4552,81717.0
2023-01-03 13:00:00,45.66,45.67,45.57,45.63,99142.0,41.4552,41.4643,41.3735,41.428,99142.0
2023-01-03 13:05:00,45.62,45.65,45.61,45.63,48897.0,41.4189,41.4461,41.4098,41.428,48897.0
2023-01-03 13:10:00,45.62,45.7,45.61,45.62,57143.0,41.4189,41.4915,41.4098,41.4189,57143.0
2023-01-03 13:15:00,45.63,45.66,45.62,45.65,71222.0,41.428,41.4552,41.4189,41.4461,71222.0
2023-01-03 13:20:00,45.65,45.69,45.62,45.67,56983.0,41.4461,41.4824,41.4189,41.4643,56983.0
2023-01-03 13:25:00,45.68,45.76,45.66,45.71,127513.0,41.4734,41.546,41.4552,41.5006,127513.0
2023-01-03 13:30:00,45.72,45.74,45.69,45.72,75953.0,41.5097,41.5278,41.4824,41.5097,75953.0
2023-01-03 13:35:00,45.72,45.75,45.67,45.68,66051.0,41.5097,41.5369,41.4643,41.4734,66051.0
2023-01-03 13:40:00,45.68,45.78,45.68,45.7,66212.0,41.4734,41.5641,41.4734,41.4915,66212.0
2023-01-03 13:45:00,45.69,45.69,45.65,45.68,82849.0,41.4824,41.4824,41.4461,41.4734,82849.0
2023-01-03 13:50:00,45.69,45.75,45.67,45.74,169771.0,41.4824,41.5369,41.4643,41.5278,169771.0
2023-01-03 13:55:00,45.73,45.79,45.72,45.77,160657.0,41.5188,41.5732,41.5097,41.5551,160657.0
2023-01-03 14:00:00,45.78,45.8,45.71,45.76,174265.0,41.5641,41.5823,41.5006,41.546,174265.0
2023-01-03 14:05:00,45.75,45.78,45.68,45.73,113956.0,41.5369,41.5641,41.4734,41.5188,113956.0
2023-01-03 14:10:00,45.73,45.74,45.64,45.69,101335.0,41.5188,41.5278,41.437,41.4824,101335.0
2023-01-03 14:15:00,45.68,45.73,45.68,45.7,79374.0,41.4734,41.5188,41.4734,41.4915,79374.0
2023-01-03 14:20:00,45.69,45.72,45.65,45.67,46024.0,41.4824,41.5097,41.4461,41.4643,46024.0
2023-01-03 14:25:00,45.68,45.69,45.63,45.66,117569.0,41.4734,41.4824,41.428,41.4552,117569.0
2023-01-03 14:30:00,45.66,45.67,45.55,45.55,149274.0,41.4552,41.4643,41.3553,41.3553,149274.0
2023-01-03 14:35:00,45.55,45.62,45.53,45.62,112028.0,41.3553,41.4189,41.3372,41.4189,112028.0
2023-01-03 14:40:00,45.61,45.76,45.61,45.76,126032.0,41.4098,41.546,41.4098,41.546,126032.0
2023-01-03 14:45:00,45.76,45.94,45.74,45.89,199886.0,41.546,41.7094,41.5278,41.664,199886.0
2023-01-03 14:50:00,45.89,45.89,45.77,45.8,86546.0,41.664,41.664,41.5551,41.5823,86546.0
2023-01-03 14:55:00,45.81,45.86,45.77,45.79,76810.0,41.5914,41.6368,41.5551,41.5732,76810.0
2023-01-03 15:00:00,45.8,45.87,45.76,45.82,92035.0,41.5823,41.6459,41.546,41.6005,92035.0
2023-01-03 15:05:00,45.81,45.84,45.79,45.82,78886.0,41.5914,41.6186,41.5732,41.6005,78886.0
2023-01-03 15:10:00,45.82,45.89,45.81,45.88,76820.0,41.6005,41.664,41.5914,41.6549,76820.0
2023-01-03 15:15:00,45.89,45.94,45.87,45.89,114994.0,41.664,41.7094,41.6459,41.664,114994.0
2023-01-03 15:20:00,45.88,45.89,45.82,45.83,77426.0,41.6549,41.664,41.6005,41.6095,77426.0
2023-01-03 15:25:00,45.83,45.9,45.82,45.9,146053.0,41.6095,41.6731,41.6005,41.6731,146053.0
2023-01-03 15:30:00,45.9,45.96,45.87,45.94,248944.0,41.6731,41.7276,41.6459,41.7094,248944.0
2023-01-03 15:35:00,45.94,45.98,45.87,45.87,181951.0,41.7094,41.7457,41.6459,41.6459,181951.0
2023-01-03 15:40:00,45.88,45.93,45.86,45.88,204750.0,41.6549,41.7003,41.6368,41.6549,204750.0
2023-01-03 15:45:00,45.88,45.91,45.83,45.9,241225.0,41.6549,41.6822,41.6095,41.6731,241225.0
2023-01-03 15:50:00,45.9,45.95,45.82,45.88,307894.0,41.6731,41.7185,41.6005,41.6549,307894.0
2023-01-03 15:55:00,45.88,45.89,45.76,45.78,1272910.0,41.6549,41.664,41.546,41.5641,1272910.0
2023-01-04 09:30:00,46.54,46.67,46.43,46.56,351744.0,42.2542,42.3722,42.1543,42.2723,351744.0
2023-01-04 09:35:00,46.58,46.65,46.54,46.56,205408.0,42.2905,42.354,42.2542,42.2723,205408.0
2023-01-04 09:40:00,46.57,46.64,46.5,46.51,225190.0,42.2814,42.3449,42.2178,42.2269,225190.0
2023-01-04 09:45:00,46.51,46.6,46.46,46.48,249061.0,42.2269,42.3086,42.1815,42.1997,249061.0
2023-01-04 09:50:00,46.49,46.6,46.47,46.58,126639.0,42.2088,42.3086,42.1906,42.2905,126639.0
2023-01-04 09:55:00,46.59,46.64,46.54,46.59,114203.0,42.2996,42.3449,42.2542,42.2996,114203.0
2023-01-04 10:00:00,46.59,46.74,46.39,46.53,300040.0,42.2996,42.4357,42.118,42.2451,300040.0
2023-01-04 10:05:00,46.53,46.61,46.33,46.39,115181.0,42.2451,42.3177,42.0635,42.118,115181.0
2023-01-04 10:10:00,46.39,46.48,46.36,46.48,163758.0,42.118,42.1997,42.0907,42.1997,163758.0
2023-01-04 10:15:00,46.48,46.58,46.45,46.57,107441.0,42.1997,42.2905,42.1724,42.2814,107441.0
2023-01-04 10:20:00,46.57,46.64,46.55,46.63,114534.0,42.2814,42.3449,42.2632,42.3359,114534.0
2023-01-04 10:25:00,46.64,46.68,46.6,46.67,129329.0,42.3449,42.3813,42.3086,42.3722,129329.0
2023-01-04 10:30:00,46.68,46.74,46.62,46.69,146139.0,42.3813,42.4357,42.3268,42.3903,146139.0
2023-01-04 10:35:00,46.7,46.73,46.65,46.66,107775.0,42.3994,42.4267,42.354,42.3631,107775.0
2023-01-04 10:40:00,46.66,46.76,46.63,46.76,142689.0,42.3631,42.4539,42.3359,42.4539,142689.0
2023-01-04 10:45:00,46.75,46.84,46.74,46.75,201684.0,42.4448,42.5265,42.4357,42.4448,201684.0
2023-01-04 10:50:00,46.75,46.76,46.67,46.76,245633.0,42.4448,42.4539,42.3722,42.4539,245633.0
2023-01-04 10:55:00,46.76,46.89,46.75,46.89,138055.0,42.4539,42.5719,42.4448,42.5719,138055.0
2023-01-04 11:00:00,46.89,46.95,46.85,46.86,213931.0,42.5719,42.6264,42.5356,42.5447,213931.0
2023-01-04 11:05:00,46.85,46.94,46.84,46.92,133881.0,42.5356,42.6173,42.5265,42.5992,133881.0
2023-01-04 11:10:00,46.93,47.17,46.92,47.1,303633.0,42.6082,42.8261,42.5992,42.7626,303633.0
2023-01-04 11:15:00,47.11,47.21,47.08,47.21,174119.0,42.7717,42.8625,42.7444,42.8625,174119.0
2023-01-04 11:20:00,47.21,47.25,47.19,47.22,125191.0,42.8625,42.8988,42.8443,42.8715,125191.0
2023-01-04 11:25:00,47.22,47.25,47.15,47.2,136210.0,42.8715,42.8988,42.808,42.8534,136210.0
2023-01-04 11:30:00,47.2,47.37,47.19,47.34,254270.0,42.8534,43.0077,42.8443,42.9805,254270.0
2023-01-04 11:35:00,47.35,47.41,47.33,47.37,201003.0,42.9896,43.044,42.9714,43.0077,201003.0
2023-01-04 11:40:00,47.37,47.39,47.31,47.33,121015.0,43.0077,43.0259,42.9532,42.9714,121015.0
2023-01-04 11:45:00,47.32,47.35,47.28,47.35,222195.0,42.9623,42.9896,42.926,42.9896,222195.0
2023-01-04 11:50:00,47.34,47.42,47.33,47.42,104632.0,42.9805,43.0531,42.9714,43.0531,104632.0
2023-01-04 11:55:00,47.42,47.51,47.41,47.46,236565.0,43.0531,43.1348,43.044,43.0894,236565.0
2023-01-04 12:00:00,47.47,47.51,47.38,47.41,230040.0,43.0985,43.1348,43.0168,43.044,230040.0
2023-01-04 12:05:00,47.4,47.48,47.37,47.45,143306.0,43.035,43.1076,43.0077,43.0804,143306.0
2023-01-04 12:10:00,47.44,47.48,47.39,47.4,130382.0,43.0713,43.1076,43.0259,43.035,130382.0
2023-01-04 12:15:00,47.4,47.46,47.38,47.4,195095.0,43.035,43.0894,43.0168,43.035,195095.0
2023-01-04 12:20:00,47.4,47.51,47.39,47.48,289022.0,43.035,43.1348,43.0259,43.1076,289022.0
2023-01-04 12:25:00,47.48,47.51,47.44,47.48,136438.0,43.1076,43.1348,43.0713,43.1076,136438.0
2023-01-04 12:30:00,47.48,47.51,47.47,47.5,139604.0,43.1076,43.1348,43.0985,43.1258,139604.0
2023-01-04 12:35:00,47.5,47.53,47.48,47.53,124545.0,43.1258,43.153,43.1076,43.153,124545.0
2023-01-04 12:40:00,47.53,47.54,47.45,47.46,80508.0,43.153,43.1621,43.0804,43.0894,80508.0
2023-01-04 12:45:00,47.46,47.46,47.36,47.37,120475.0,43.0894,43.0894,42.9986,43.0077,120475.0
2023-01-04 12:50:00,47.37,47.41,47.29,47.31,160493.0,43.0077,43.044,42.9351,42.9532,160493.0
2023-01-04 12:55:00,47.32,47.32,47.17,47.19,145928.0,42.9623,42.9623,42.8261,42.8443,145928.0
2023-01-04 13:00:00,47.19,47.19,47.08,47.14,164748.0,42.8443,42.8443,42.7444,42.7989,164748.0
2023-01-04 13:05:00,47.14,47.2,47.14,47.16,89200.0,42.7989,42.8534,42.7989,42.8171,89200.0
2023-01-04 13:10:00,47.16,47.18,47.11,47.12,81313.0,42.8171,42.8352,42.7717,42.7807,81313.0
2023-01-04 13:15:00,47.11,47.17,47.1,47.11,129385.0,42.7717,42.8261,42.7626,42.7717,129385.0
2023-01-04 13:20:00,47.1,47.13,47.08,47.13,90637.0,42.7626,42.7898,42.7444,42.7898,90637.0
2023-01-04 13:25:00,47.13,47.14,47.02,47.05,97301.0,42.7898,42.7989,42.69,42.7172,97301.0
2023-01-04 13:30:00,47.05,47.15,47.05,47.14,72732.0,42.7172,42.808,42.7172,42.7989,72732.0
2023-01-04 13:35:00,47.14,47.2,47.11,47.19,71539.0,42.7989,42.8534,42.7717,42.8443,71539.0
2023-01-04 13:40:00,47.19,47.2,47.13,47.15,47343.0,42.8443,42.8534,42.7898,42.808,47343.0
2023-01-04 13:45:00,47.15,47.15,47.08,47.12,71771.0,42.808,42.808,42.7444,42.7807,71771.0
2023-01-04 13:50:00,47.12,47.12,47.06,47.07,55952.0,42.7807,42.7807,42.7263,42.7354,55952.0
2023-01-04 13:55:00,47.07,47.07,46.95,46.98,258625.0,42.7354,42.7354,42.6264,42.6536,258625.0
2023-01-04 14:00:00,46.98,47.17,46.75,46.91,361737.0,42.6536,42.8261,42.4448,42.5901,361737.0
2023-01-04 14:05:00,46.91,47.02,46.84,46.86,145218.0,42.5901,42.69,42.5265,42.5447,145218.0
2023-01-04 14:10:00,46.87,46.94,46.81,46.88,225218.0,42.5538,42.6173,42.4993,42.5628,225218.0
2023-01-04 14:15:00,46.87,47.09,46.87,47.08,179379.0,42.5538,42.7535,42.5538,42.7444,179379.0
2023-01-04 14:20:00,47.08,47.09,46.84,46.88,98501.0,42.7444,42.7535,42.5265,42.5628,98501.0
2023-01-04 14:25:00,46.88,46.88,46.64,46.68,134464.0,42.5628,42.5628,42.3449,42.3813,134464.0
2023-01-04 14:30:00,46.68,46.72,46.61,46.71,153208.0,42.3813,42.4176,42.3177,42.4085,153208.0
2023-01-04 14:35:00,46.72,46.75,46.66,46.7,90358.0,42.4176,42.4448,42.3631,42.3994,90358.0
2023-01-04 14:40:00,46.69,46.8,46.65,46.73,132645.0,42.3903,42.4902,42.354,42.4267,132645.0
2023-01-04 14:45:00,46.73,46.79,46.71,46.72,103923.0,42.4267,42.4811,42.4085,42.4176,103923.0
2023-01-04 14:50:00,46.71,46.76,46.67,46.76,103327.0,42.4085,42.4539,42.3722,42.4539,103327.0
2023-01-04 14:55:00,46.76,46.89,46.75,46.87,120234.0,42.4539,42.5719,42.4448,42.5538,120234.0
2023-01-04 15:00:00,46.88,46.98,46.87,46.91,83327.0,42.5628,42.6536,42.5538,42.5901,83327.0
2023-01-04 15:05:00,46.91,46.95,46.83,46.89,142995.0,42.5901,42.6264,42.5175,42.5719,142995.0
2023-01-04 15:10:00,46.89,46.93,46.84,46.91,175331.0,42.5719,42.6082,42.5265,42.5901,175331.0
2023-01-04 15:15:00,46.91,46.95,46.88,46.93,100440.0,42.5901,42.6264,42.5628,42.6082,100440.0
2023-01-04 15:20:00,46.93,46.98,46.9,46.96,206819.0,42.6082,42.6536,42.581,42.6355,206819.0
2023-01-04 15:25:00,46.96,47.03,46.95,46.96,204229.0,42.6355,42.699,42.6264,42.6355,204229.0
2023-01-04 15:30:00,46.96,46.99,46.87,46.88,159913.0,42.6355,42.6627,42.5538,42.5628,159913.0
2023-01-04 15:35:00,46.88,46.93,46.79,46.91,249368.0,42.5628,42.6082,42.4811,42.5901,249368.0
2023-01-04 15:40:00,46.9,46.91,46.68,46.7,251014.0,42.581,42.5901,42.3813,42.3994,251014.0
2023-01-04 15:45:00,46.7,46.78,46.68,46.78,324349.0,42.3994,42.4721,42.3813,42.4721,324349.0
2023-01-04 15:50:00,46.77,46.83,46.72,46.83,536067.0,42.463,42.5175,42.4176,42.5175,536067.0
2023-01-04 15:55:00,46.83,46.99,46.83,46.95,1017518.0,42.5175,42.6627,42.5175,42.6264,1017518.0
2023-01-05 09:30:00,46.7,46.81,46.37,46.49,366607.0,42.3994,42.4993,42.0998,42.2088,366607.0
2023-01-05 09:35:00,46.5,46.57,46.4,46.43,243900.0,42.2178,42.2814,42.1271,42.1543,243900.0
2023-01-05 09:40:00,46.43,46.45,46.31,46.44,204312.0,42.1543,42.1724,42.0453,42.1634,204312.0
2023-01-05 09:45:00,46.43,46.44,46.27,46.35,335410.0,42.1543,42.1634,42.009,42.0817,335410.0
2023-01-05 09:50:00,46.35,46.35,46.17,46.2,158213.0,42.0817,42.0817,41.9182,41.9455,158213.0
2023-01-05 09:55:00,46.21,46.23,46.0,46.03,438034.0,41.9545,41.9727,41.7639,41.7911,438034.0
2023-01-05 10:00:00,46.03,46.14,45.97,46.13,206081.0,41.7911,41.891,41.7366,41.8819,206081.0
2023-01-05 10:05:00,46.12,46.28,46.04,46.23,278021.0,41.8728,42.0181,41.8002,41.9727,278021.0
2023-01-05 10:10:00,46.23,46.43,46.23,46.39,122461.0,41.9727,42.1543,41.9727,42.118,122461.0
2023-01-05 10:15:00,46.4,46.52,46.38,46.49,170434.0,42.1271,42.236,42.1089,42.2088,170434.0
2023-01-05 10:20:00,46.5,46.52,46.43,46.52,85691.0,42.2178,42.236,42.1543,42.236,85691.0
2023-01-05 10:25:00,46.53,46.55,46.46,46.5,122405.0,42.2451,42.2632,42.1815,42.2178,122405.0
2023-01-05 10:30:00,46.5,46.55,46.47,46.52,88586.0,42.2178,42.2632,42.1906,42.236,88586.0
2023-01-05 10:35:00,46.52,46.66,46.51,46.61,101058.0,42.236,42.3631,42.2269,42.3177,101058.0
2023-01-05 10:40:00,46.61,46.76,46.59,46.74,107217.0,42.3177,42.4539,42.2996,42.4357,107217.0
2023-01-05 10:45:00,46.74,46.75,46.68,46.68,115979.0,42.4357,42.4448,42.3813,42.3813,115979.0
2023-01-05 10:50:00,46.69,46.71,46.52,46.54,149149.0,42.3903,42.4085,42.236,42.2542,149149.0
2023-01-05 10:55:00,46.54,46.54,46.43,46.44,134591.0,42.2542,42.2542,42.1543,42.1634,134591.0
2023-01-05 11:00:00,46.44,46.44,46.32,46.35,161038.0,42.1634,42.1634,42.0544,42.0817,161038.0
2023-01-05 11:05:00,46.35,46.38,46.31,46.37,96955.0,42.0817,42.1089,42.0453,42.0998,96955.0
2023-01-05 11:10:00,46.38,46.4,46.3,46.32,134091.0,42.1089,42.1271,42.0363,42.0544,134091.0
2023-01-05 11:15:00,46.32,46.38,46.28,46.3,108710.0,42.0544,42.1089,42.0181,42.0363,108710.0
2023-01-05 11:20:00,46.29,46.33,46.19,46.2,136052.0,42.0272,42.0635,41.9364,41.9455,136052.0
2023-01-05 11:25:00,46.2,46.21,46.13,46.21,116388.0,41.9455,41.9545,41.8819,41.9545,116388.0
2023-01-05 11:30:00,46.21,46.34,46.19,46.31,99485.0,41.9545,42.0726,41.9364,42.0453,99485.0
2023-01-05 11:35:00,46.32,46.41,46.31,46.39,120938.0,42.0544,42.1361,42.0453,42.118,120938.0
2023-01-05 11:40:00,46.39,46.48,46.37,46.48,115468.0,42.118,42.1997,42.0998,42.1997,115468.0
2023-01-05 11:45:00,46.48,46.5,46.46,46.47,44252.0,42.1997,42.2178,42.1815,42.1906,44252.0
2023-01-05 11:50:00,46.47,46.48,46.38,46.4,81866.0,42.1906,42.1997,42.1089,42.1271,81866.0
2023-01-05 11:55:00,46.4,46.42,46.36,46.38,55806.0,42.1271,42.1452,42.0907,42.1089,55806.0
2023-01-05 12:00:00,46.38,46.48,46.38,46.46,97428.0,42.1089,42.1997,42.1089,42.1815,97428.0
2023-01-05 12:05:00,46.46,46.57,46.44,46.55,92021.0,42.1815,42.2814,42.1634,42.2632,92021.0
2023-01-05 12:10:00,46.55,46.57,46.52,46.54,40039.0,42.2632,42.2814,42.236,42.2542,40039.0
2023-01-05 12:15:00,46.54,46.55,46.44,46.46,57630.0,42.2542,42.2632,42.1634,42.1815,57630.0
2023-01-05 12:20:00,46.46,46.56,46.44,46.52,41295.0,42.1815,42.2723,42.1634,42.236,41295.0
2023-01-05 12:25:00,46.53,46.54,46.49,46.52,29959.0,42.2451,42.2542,42.2088,42.236,29959.0
2023-01-05 12:30:00,46.51,46.6,46.5,46.58,38501.0,42.2269,42.3086,42.2178,42.2905,38501.0
2023-01-05 12:35:00,46.58,46.59,46.54,46.54,37358.0,42.2905,42.2996,42.2542,42.2542,37358.0
2023-01-05 12:40:00,46.54,46.55,46.5,46.53,39374.0,42.2542,42.2632,42.2178,42.2451,39374.0
2023-01-05 12:45:00,46.53,46.54,46.5,46.52,35262.0,42.2451,42.2542,42.2178,42.236,35262.0
2023-01-05 12:50:00,46.52,46.52,46.46,46.5,38307.0,42.236,42.236,42.1815,42.2178,38307.0
2023-01-05 12:55:00,46.5,46.51,46.47,46.5,31050.0,42.2178,42.2269,42.1906,42.2178,31050.0
2023-01-05 13:00:00,46.5,46.53,46.48,46.49,42321.0,42.2178,42.2451,42.1997,42.2088,42321.0
2023-01-05 13:05:00,46.5,46.55,46.49,46.52,36185.0,42.2178,42.2632,42.2088,42.236,36185.0
2023-01-05 13:10:00,46.52,46.53,46.47,46.48,39140.0,42.236,42.2451,42.1906,42.1997,39140.0
2023-01-05 13:15:00,46.47,46.49,46.44,46.44,37204.0,42.1906,42.2088,42.1634,42.1634,37204.0
2023-01-05 13:20:00,46.45,46.73,46.45,46.62,134547.0,42.1724,42.4267,42.1724,42.3268,134547.0
2023-01-05 13:25:00,46.63,46.72,46.59,46.67,139775.0,42.3359,42.4176,42.2996,42.3722,139775.0
2023-01-05 13:30:00,46.67,46.76,46.66,46.74,72192.0,42.3722,42.4539,42.3631,42.4357,72192.0
2023-01-05 13:35:00,46.75,46.76,46.68,46.72,61497.0,42.4448,42.4539,42.3813,42.4176,61497.0
2023-01-05 13:40:00,46.72,46.76,46.68,46.7,65316.0,42.4176,42.4539,42.3813,42.3994,65316.0
2023-01-05 13:45:00,46.7,46.72,46.68,46.69,46864.0,42.3994,42.4176,42.3813,42.3903,46864.0
2023-01-05 13:50:00,46.69,46.76,46.67,46.75,66440.0,42.3903,42.4539,42.3722,42.4448,66440.0
2023-01-05 13:55:00,46.74,46.79,46.69,46.75,81363.0,42.4357,42.4811,42.3903,42.4448,81363.0
2023-01-05 14:00:00,46.75,46.86,46.74,46.83,114138.0,42.4448,42.5447,42.4357,42.5175,114138.0
2023-01-05 14:05:00,46.83,46.83,46.78,46.8,43806.0,42.5175,42.5175,42.4721,42.4902,43806.0
2023-01-05 14:10:00,46.81,46.82,46.71,46.72,60414.0,42.4993,42.5084,42.4085,42.4176,60414.0
2023-01-05 14:15:00,46.72,46.79,46.72,46.79,46208.0,42.4176,42.4811,42.4176,42.4811,46208.0
2023-01-05 14:20:00,46.79,46.82,46.76,46.81,75888.0,42.4811,42.5084,42.4539,42.4993,75888.0
2023-01-05 14:25:00,46.81,46.82,46.75,46.77,57791.0,42.4993,42.5084,42.4448,42.463,57791.0
2023-01-05 14:30:00,46.77,46.8,46.76,46.77,52402.0,42.463,42.4902,42.4539,42.463,52402.0
2023-01-05 14:35:00,46.77,46.92,46.76,46.87,66497.0,42.463,42.5992,42.4539,42.5538,66497.0
2023-01-05 14:40:00,46.87,46.89,46.83,46.85,50588.0,42.5538,42.5719,42.5175,42.5356,50588.0
2023-01-05 14:45:00,46.85,46.94,46.85,46.91,53549.0,42.5356,42.6173,42.5356,42.5901,53549.0
2023-01-05 14:50:00,46.91,46.94,46.89,46.93,68671.0,42.5901,42.6173,42.5719,42.6082,68671.0
2023-01-05 14:55:00,46.94,46.96,46.85,46.86,80250.0,42.6173,42.6355,42.5356,42.5447,80250.0
2023-01-05 15:00:00,46.85,46.86,46.79,46.8,62758.0,42.5356,42.5447,42.4811,42.4902,62758.0
2023-01-05 15:05:00,46.81,46.83,46.78,46.81,67151.0,42.4993,42.5175,42.4721,42.4993,67151.0
2023-01-05 15:10:00,46.81,46.84,46.78,46.83,52363.0,42.4993,42.5265,42.4721,42.5175,52363.0
2023-01-05 15:15:00,46.84,46.85,46.79,46.79,81673.0,42.5265,42.5356,42.4811,42.4811,81673.0
2023-01-05 15:20:00,46.79,46.81,46.75,46.77,70510.0,42.4811,42.4993,42.4448,42.463,70510.0
2023-01-05 15:25:00,46.76,46.76,46.69,46.72,63223.0,42.4539,42.4539,42.3903,42.4176,63223.0
2023-01-05 15:30:00,46.71,46.72,46.64,46.66,100348.0,42.4085,42.4176,42.3449,42.3631,100348.0
2023-01-05 15:35:00,46.65,46.74,46.65,46.72,93535.0,42.354,42.4357,42.354,42.4176,93535.0
2023-01-05 15:40:00,46.71,46.72,46.67,46.71,89708.0,42.4085,42.4176,42.3722,42.4085,89708.0
2023-01-05 15:45:00,46.71,46.76,46.67,46.7,148573.0,42.4085,42.4539,42.3722,42.3994,148573.0
2023-01-05 15:50:00,46.7,46.74,46.69,46.69,226681.0,42.3994,42.4357,42.3903,42.3903,226681.0
2023-01-05 15:55:00,46.69,46.77,46.69,46.75,473003.0,42.3903,42.463,42.3903,42.4448,473003.0
2023-01-06 09:30:00,47.06,47.19,47.0,47.17,293057.0,42.7263,42.8443,42.6718,42.8261,293057.0
2023-01-06 09:35:00,47.17,47.17,46.89,46.92,143416.0,42.8261,42.8261,42.5719,42.5992,143416.0
2023-01-06 09:40:00,46.92,46.93,46.71,46.77,137064.0,42.5992,42.6082,42.4085,42.463,137064.0
2023-01-06 09:45:00,46.77,46.84,46.61,46.84,148094.0,42.463,42.5265,42.3177,42.5265,148094.0
2023-01-06 09:50:00,46.85,46.98,46.81,46.9,122355.0,42.5356,42.6536,42.4993,42.581,122355.0
2023-01-06 09:55:00,46.91,46.95,46.84,46.87,72072.0,42.5901,42.6264,42.5265,42.5538,72072.0
2023-01-06 10:00:00,46.88,47.08,46.87,46.98,307903.0,42.5628,42.7444,42.5538,42.6536,307903.0
2023-01-06 10:05:00,46.97,47.18,46.92,47.1,117525.0,42.6446,42.8352,42.5992,42.7626,117525.0
2023-01-06 10:10:00,47.09,47.17,47.02,47.05,134786.0,42.7535,42.8261,42.69,42.7172,134786.0
2023-01-06 10:15:00,47.06,47.2,47.06,47.1,125533.0,42.7263,42.8534,42.7263,42.7626,125533.0
2023-01-06 10:20:00,47.11,47.18,47.07,47.15,111787.0,42.7717,42.8352,42.7354,42.808,111787.0
2023-01-06 10:25:00,47.15,47.17,47.05,47.09,71595.0,42.808,42.8261,42.7172,42.7535,71595.0
2023-01-06 10:30:00,47.09,47.18,47.09,47.18,120115.0,42.7535,42.8352,42.7535,42.8352,120115.0
2023-01-06 10:35:00,47.18,47.33,47.17,47.32,123898.0,42.8352,42.9714,42.8261,42.9623,123898.0
2023-01-06 10:40:00,47.32,47.39,47.27,47.28,95866.0,42.9623,43.0259,42.9169,42.926,95866.0
2023-01-06 10:45:00,47.28,47.38,47.23,47.36,135624.0,42.926,43.0168,42.8806,42.9986,135624.0
2023-01-06 10:50:00,47.38,47.44,47.35,47.38,120653.0,43.0168,43.0713,42.9896,43.0168,120653.0
2023-01-06 10:55:00,47.38,47.45,47.34,47.41,130779.0,43.0168,43.0804,42.9805,43.044,130779.0
2023-01-06 11:00:00,47.41,47.43,47.37,47.41,71037.0,43.044,43.0622,43.0077,43.044,71037.0
2023-01-06 11:05:00,47.4,47.45,47.36,47.44,75955.0,43.035,43.0804,42.9986,43.0713,75955.0
2023-01-06 11:10:00,47.44,47.47,47.38,47.39,86195.0,43.0713,43.0985,43.0168,43.0259,86195.0
2023-01-06 11:15:00,47.39,47.47,47.39,47.46,114415.0,43.0259,43.0985,43.0259,43.0894,114415.0
2023-01-06 11:20:00,47.46,47.51,47.45,47.51,178776.0,43.0894,43.1348,43.0804,43.1348,178776.0
2023-01-06 11:25:00,47.51,47.54,47.47,47.5,133356.0,43.1348,43.1621,43.0985,43.1258,133356.0
2023-01-06 11:30:00,47.5,47.55,47.48,47.53,202051.0,43.1258,43.1711,43.1076,43.153,202051.0
2023-01-06 11:35:00,47.53,47.56,47.53,47.55,104788.0,43.153,43.1802,43.153,43.1711,104788.0
2023-01-06 11:40:00,47.55,47.58,47.45,47.45,280192.0,43.1711,43.1984,43.0804,43.0804,280192.0
2023-01-06 11:45:00,47.45,47.49,47.41,47.49,74367.0,43.0804,43.1167,43.044,43.1167,74367.0
2023-01-06 11:50:00,47.49,47.63,47.48,47.62,119434.0,43.1167,43.2438,43.1076,43.2347,119434.0
2023-01-06 11:55:00,47.63,47.68,47.58,47.59,111759.0,43.2438,43.2892,43.1984,43.2075,111759.0
2023-01-06 12:00:00,47.59,47.59,47.52,47.55,48725.0,43.2075,43.2075,43.1439,43.1711,48725.0
2023-01-06 12:05:00,47.55,47.58,47.54,47.55,47329.0,43.1711,43.1984,43.1621,43.1711,47329.0
2023-01-06 12:10:00,47.55,47.57,47.48,47.48,111711.0,43.1711,43.1893,43.1076,43.1076,111711.0
2023-01-06 12:15:00,47.5,47.51,47.42,47.44,168639.0,43.1258,43.1348,43.0531,43.0713,168639.0
2023-01-06 12:20:00,47.44,47.47,47.4,47.41,58442.0,43.0713,43.0985,43.035,43.044,58442.0
2023-01-06 12:25:00,47.41,47.45,47.4,47.42,41984.0,43.044,43.0804,43.035,43.0531,41984.0
2023-01-06 12:30:00,47.42,47.46,47.42,47.43,80160.0,43.0531,43.0894,43.0531,43.0622,80160.0
2023-01-06 12:35:00,47.44,47.47,47.42,47.46,42223.0,43.0713,43.0985,43.0531,43.0894,42223.0
2023-01-06 12:40:00,47.46,47.46,47.42,47.45,56451.0,43.0894,43.0894,43.0531,43.0804,56451.0
2023-01-06 12:45:00,47.45,47.46,47.42,47.46,77760.0,43.0804,43.0894,43.0531,43.0894,77760.0
2023-01-06 12:50:00,47.46,47.48,47.44,47.46,28352.0,43.0894,43.1076,43.0713,43.0894,28352.0
2023-01-06 12:55:00,47.47,47.49,47.46,47.48,56156.0,43.0985,43.1167,43.0894,43.1076,56156.0
2023-01-06 13:00:00,47.48,47.53,47.48,47.52,59873.0,43.1076,43.153,43.1076,43.1439,59873.0
2023-01-06 13:05:00,47.52,47.53,47.48,47.5,51374.0,43.1439,43.153,43.1076,43.1258,51374.0
2023-01-06 13:10:00,47.49,47.52,47.47,47.51,46465.0,43.1167,43.1439,43.0985,43.1348,46465.0
2023-01-06 13:15:00,47.51,47.53,47.49,47.52,46330.0,43.1348,43.153,43.1167,43.1439,46330.0
2023-01-06 13:20:00,47.52,47.52,47.44,47.46,42047.0,43.1439,43.1439,43.0713,43.0894,42047.0
2023-01-06 13:25:00,47.46,47.5,47.45,47.48,68400.0,43.0894,43.1258,43.0804,43.1076,68400.0
2023-01-06 13:30:00,47.49,47.57,47.48,47.57,68848.0,43.1167,43.1893,43.1076,43.1893,68848.0
2023-01-06 13:35:00,47.57,47.62,47.55,47.59,73695.0,43.1893,43.2347,43.1711,43.2075,73695.0
2023-01-06 13:40:00,47.59,47.63,47.57,47.59,91917.0,43.2075,43.2438,43.1893,43.2075,91917.0
2023-01-06 13:45:00,47.59,47.59,47.52,47.53,55358.0,43.2075,43.2075,43.1439,43.153,55358.0
2023-01-06 13:50:00,47.54,47.54,47.5,47.54,40659.0,43.1621,43.1621,43.1258,43.1621,40659.0
2023-01-06 13:55:00,47.54,47.56,47.49,47.51,71310.0,43.1621,43.1802,43.1167,43.1348,71310.0
2023-01-06 14:00:00,47.51,47.55,47.49,47.54,50572.0,43.1348,43.1711,43.1167,43.1621,50572.0
2023-01-06 14:05:00,47.53,47.56,47.42,47.51,231125.0,43.153,43.1802,43.0531,43.1348,231125.0
2023-01-06 14:10:00,47.51,47.56,47.5,47.55,68381.0,43.1348,43.1802,43.1258,43.1711,68381.0
2023-01-06 14:15:00,47.55,47.61,47.53,47.61,64075.0,43.1711,43.2256,43.153,43.2256,64075.0
2023-01-06 14:20:00,47.61,47.67,47.6,47.66,65477.0,43.2256,43.2801,43.2165,43.271,65477.0
2023-01-06 14:25:00,47.66,47.67,47.58,47.58,87107.0,43.271,43.2801,43.1984,43.1984,87107.0
2023-01-06 14:30:00,47.58,47.67,47.57,47.63,80412.0,43.1984,43.2801,43.1893,43.2438,80412.0
2023-01-06 14:35:00,47.62,47.67,47.61,47.64,117939.0,43.2347,43.2801,43.2256,43.2529,117939.0
2023-01-06 14:40:00,47.64,47.69,47.62,47.68,111030.0,43.2529,43.2983,43.2347,43.2892,111030.0
2023-01-06 14:45:00,47.67,47.68,47.56,47.59,322005.0,43.2801,43.2892,43.1802,43.2075,322005.0
2023-01-06 14:50:00,47.6,47.65,47.58,47.6,86004.0,43.2165,43.2619,43.1984,43.2165,86004.0
2023-01-06 14:55:00,47.6,47.6,47.49,47.5,171292.0,43.2165,43.2165,43.1167,43.1258,171292.0
2023-01-06 15:00:00,47.51,47.66,47.49,47.64,117307.0,43.1348,43.271,43.1167,43.2529,117307.0
2023-01-06 15:05:00,47.63,47.66,47.61,47.65,71069.0,43.2438,43.271,43.2256,43.2619,71069.0
2023-01-06 15:10:00,47.65,47.67,47.57,47.58,120881.0,43.2619,43.2801,43.1893,43.1984,120881.0
2023-01-06 15:15:00,47.59,47.61,47.54,47.55,73052.0,43.2075,43.2256,43.1621,43.1711,73052.0
2023-01-06 15:20:00,47.55,47.59,47.51,47.59,82376.0,43.1711,43.2075,43.1348,43.2075,82376.0
2023-01-06 15:25:00,47.59,47.6,47.56,47.57,77348.0,43.2075,43.2165,43.1802,43.1893,77348.0
2023-01-06 15:30:00,47.57,47.62,47.55,47.58,111362.0,43.1893,43.2347,43.1711,43.1984,111362.0
2023-01-06 15:35:00,47.58,47.59,47.42,47.48,275207.0,43.1984,43.2075,43.0531,43.1076,275207.0
2023-01-06 15:40:00,47.48,47.5,47.44,47.46,225811.0,43.1076,43.1258,43.0713,43.0894,225811.0
2023-01-06 15:45:00,47.45,47.51,47.42,47.44,370271.0,43.0804,43.1348,43.0531,43.0713,370271.0
2023-01-06 15:50:00,47.44,47.44,47.31,47.34,673956.0,43.0713,43.0713,42.9532,42.9805,673956.0
2023-01-06 15:55:00,47.34,47.42,47.31,47.32,1106896.0,42.9805,43.0531,42.9532,42.9623,1106896.0
2023-01-09 09:30:00,47.89,47.9,47.55,47.68,589861.0,43.4798,43.4889,43.1711,43.2892,589861.0
2023-01-09 09:35:00,47.69,47.7,47.55,47.69,159385.0,43.2983,43.3073,43.1711,43.2983,159385.0
2023-01-09 09:40:00,47.69,47.71,47.59,47.7,182606.0,43.2983,43.3164,43.2075,43.3073,182606.0
2023-01-09 09:45:00,47.71,47.8,47.66,47.68,234527.0,43.3164,43.3981,43.271,43.2892,234527.0
2023-01-09 09:50:00,47.69,47.7,47.56,47.62,136834.0,43.2983,43.3073,43.1802,43.2347,136834.0
2023-01-09 09:55:00,47.62,47.76,47.6,47.72,170238.0,43.2347,43.3618,43.2165,43.3255,170238.0
2023-01-09 10:00:00,47.71,47.89,47.71,47.87,154284.0,43.3164,43.4798,43.3164,43.4617,154284.0
2023-01-09 10:05:00,47.86,47.88,47.72,47.88,238580.0,43.4526,43.4708,43.3255,43.4708,238580.0
2023-01-09 10:10:00,47.88,47.9,47.83,47.84,155698.0,43.4708,43.4889,43.4254,43.4344,155698.0
2023-01-09 10:15:00,47.84,47.96,47.83,47.94,178457.0,43.4344,43.5434,43.4254,43.5252,178457.0
2023-01-09 10:20:00,47.93,48.07,47.92,47.96,299737.0,43.5162,43.6433,43.5071,43.5434,299737.0
2023-01-09 10:25:00,47.96,47.96,47.87,47.92,126702.0,43.5434,43.5434,43.4617,43.5071,126702.0
2023-01-09 10:30:00,47.93,48.07,47.91,48.04,120126.0,43.5162,43.6433,43.498,43.616,120126.0
2023-01-09 10:35:00,48.04,48.13,48.04,48.09,167300.0,43.616,43.6977,43.616,43.6614,167300.0
2023-01-09 10:40:00,48.09,48.12,48.02,48.09,118694.0,43.6614,43.6887,43.5979,43.6614,118694.0
2023-01-09 10:45:00,48.09,48.17,48.08,48.15,122176.0,43.6614,43.7341,43.6523,43.7159,122176.0
2023-01-09 10:50:00,48.16,48.2,48.12,48.14,125970.0,43.725,43.7613,43.6887,43.7068,125970.0
2023-01-09 10:55:00,48.14,48.18,48.06,48.07,141573.0,43.7068,43.7431,43.6342,43.6433,141573.0
2023-01-09 11:00:00,48.08,48.15,48.07,48.09,75091.0,43.6523,43.7159,43.6433,43.6614,75091.0
2023-01-09 11:05:00,48.09,48.14,48.08,48.11,101207.0,43.6614,43.7068,43.6523,43.6796,101207.0
2023-01-09 11:10:00,48.1,48.15,48.07,48.14,99316.0,43.6705,43.7159,43.6433,43.7068,99316.0
2023-01-09 11:15:00,48.15,48.18,48.12,48.18,86841.0,43.7159,43.7431,43.6887,43.7431,86841.0
2023-01-09 11:20:00,48.18,48.25,48.17,48.25,112075.0,43.7431,43.8067,43.7341,43.8067,112075.0
2023-01-09 11:25:00,48.25,48.3,48.23,48.29,88641.0,43.8067,43.8521,43.7885,43.843,88641.0
2023-01-09 11:30:00,48.29,48.32,48.16,48.17,323210.0,43.843,43.8702,43.725,43.7341,323210.0
2023-01-09 11:35:00,48.17,48.17,48.09,48.12,120849.0,43.7341,43.7341,43.6614,43.6887,120849.0
2023-01-09 11:40:00,48.11,48.13,48.05,48.1,71014.0,43.6796,43.6977,43.6251,43.6705,71014.0
2023-01-09 11:45:00,48.1,48.15,48.09,48.14,60365.0,43.6705,43.7159,43.6614,43.7068,60365.0
2023-01-09 11:50:00,48.14,48.17,48.13,48.16,74161.0,43.7068,43.7341,43.6977,43.725,74161.0
2023-01-09 11:55:00,48.16,48.18,48.12,48.16,76063.0,43.725,43.7431,43.6887,43.725,76063.0
2023-01-09 12:00:00,48.16,48.17,48.07,48.09,66166.0,43.725,43.7341,43.6433,43.6614,66166.0
2023-01-09 12:05:00,48.08,48.13,48.08,48.12,55178.0,43.6523,43.6977,43.6523,43.6887,55178.0
2023-01-09 12:10:00,48.11,48.14,48.04,48.06,68854.0,43.6796,43.7068,43.616,43.6342,68854.0
2023-01-09 12:15:00,48.07,48.08,47.99,48.0,84083.0,43.6433,43.6523,43.5706,43.5797,84083.0
2023-01-09 12:20:00,48.0,48.04,47.98,48.01,67901.0,43.5797,43.616,43.5615,43.5888,67901.0
2023-01-09 12:25:00,48.01,48.06,47.99,48.05,72626.0,43.5888,43.6342,43.5706,43.6251,72626.0
2023-01-09 12:30:00,48.06,48.07,48.0,48.01,40885.0,43.6342,43.6433,43.5797,43.5888,40885.0
2023-01-09 12:35:00,48.0,48.01,47.93,47.95,82628.0,43.5797,43.5888,43.5162,43.5343,82628.0
2023-01-09 12:40:00,47.95,47.97,47.91,47.91,34568.0,43.5343,43.5525,43.498,43.498,34568.0
2023-01-09 12:45:00,47.91,47.92,47.83,47.86,84332.0,43.498,43.5071,43.4254,43.4526,84332.0
2023-01-09 12:50:00,47.86,47.87,47.84,47.87,75978.0,43.4526,43.4617,43.4344,43.4617,75978.0
2023-01-09 12:55:00,47.87,47.9,47.85,47.89,50428.0,43.4617,43.4889,43.4435,43.4798,50428.0
2023-01-09 13:00:00,47.88,47.89,47.85,47.86,86897.0,43.4708,43.4798,43.4435,43.4526,86897.0
2023-01-09 13:05:00,47.86,47.87,47.78,47.81,88940.0,43.4526,43.4617,43.38,43.4072,88940.0
2023-01-09 13:10:00,47.8,47.85,47.79,47.84,60925.0,43.3981,43.4435,43.389,43.4344,60925.0
2023-01-09 13:15:00,47.84,47.89,47.83,47.84,64617.0,43.4344,43.4798,43.4254,43.4344,64617.0
2023-01-09 13:20:00,47.84,47.91,47.84,47.91,74475.0,43.4344,43.498,43.4344,43.498,74475.0
2023-01-09 13:25:00,47.91,47.95,47.89,47.94,64726.0,43.498,43.5343,43.4798,43.5252,64726.0
2023-01-09 13:30:00,47.94,47.99,47.93,47.96,99780.0,43.5252,43.5706,43.5162,43.5434,99780.0
2023-01-09 13:35:00,47.95,47.96,47.87,47.9,129962.0,43.5343,43.5434,43.4617,43.4889,129962.0
2023-01-09 13:40:00,47.91,47.91,47.8,47.84,89574.0,43.498,43.498,43.3981,43.4344,89574.0
2023-01-09 13:45:00,47.84,47.85,47.78,47.84,84745.0,43.4344,43.4435,43.38,43.4344,84745.0
2023-01-09 13:50:00,47.84,47.9,47.81,47.9,98957.0,43.4344,43.4889,43.4072,43.4889,98957.0
2023-01-09 13:55:00,47.9,47.94,47.87,47.93,46562.0,43.4889,43.5252,43.4617,43.5162,46562.0
2023-01-09 14:00:00,47.93,47.97,47.92,47.93,73056.0,43.5162,43.5525,43.5071,43.5162,73056.0
2023-01-09 14:05:00,47.93,47.93,47.81,47.91,85415.0,43.5162,43.5162,43.4072,43.498,85415.0
2023-01-09 14:10:00,47.92,47.95,47.89,47.93,84036.0,43.5071,43.5343,43.4798,43.5162,84036.0
2023-01-09 14:15:00,47.92,47.94,47.85,47.87,62629.0,43.5071,43.5252,43.4435,43.4617,62629.0
2023-01-09 14:20:00,47.87,47.91,47.86,47.91,44736.0,43.4617,43.498,43.4526,43.498,44736.0
2023-01-09 14:25:00,47.91,47.93,47.87,47.89,76959.0,43.498,43.5162,43.4617,43.4798,76959.0
2023-01-09 14:30:00,47.89,47.89,47.81,47.84,60438.0,43.4798,43.4798,43.4072,43.4344,60438.0
2023-01-09 14:35:00,47.83,47.85,47.81,47.83,80755.0,43.4254,43.4435,43.4072,43.4254,80755.0
2023-01-09 14:40:00,47.82,47.88,47.81,47.88,67406.0,43.4163,43.4708,43.4072,43.4708,67406.0
2023-01-09 14:45:00,47.88,47.92,47.87,47.91,59585.0,43.4708,43.5071,43.4617,43.498,59585.0
2023-01-09 14:50:00,47.92,47.92,47.89,47.91,67380.0,43.5071,43.5071,43.4798,43.498,67380.0
2023-01-09 14:55:00,47.9,47.93,47.89,47.9,165676.0,43.4889,43.5162,43.4798,43.4889,165676.0
2023-01-09 15:00:00,47.89,47.93,47.86,47.87,83851.0,43.4798,43.5162,43.4526,43.4617,83851.0
2023-01-09 15:05:00,47.87,47.92,47.79,47.86,91945.0,43.4617,43.5071,43.389,43.4526,91945.0
2023-01-09 15:10:00,47.86,47.86,47.81,47.82,89160.0,43.4526,43.4526,43.4072,43.4163,89160.0
2023-01-09 15:15:00,47.82,47.86,47.79,47.84,110381.0,43.4163,43.4526,43.389,43.4344,110381.0
2023-01-09 15:20:00,47.84,47.85,47.73,47.75,157259.0,43.4344,43.4435,43.3346,43.3527,157259.0
2023-01-09 15:25:00,47.74,47.75,47.68,47.68,117784.0,43.3437,43.3527,43.2892,43.2892,117784.0
2023-01-09 15:30:00,47.69,47.69,47.6,47.65,222180.0,43.2983,43.2983,43.2165,43.2619,222180.0
2023-01-09 15:35:00,47.65,47.65,47.58,47.58,163641.0,43.2619,43.2619,43.1984,43.1984,163641.0
2023-01-09 15:40:00,47.58,47.61,47.54,47.59,205752.0,43.1984,43.2256,43.1621,43.2075,205752.0
2023-01-09 15:45:00,47.58,47.6,47.46,47.52,353717.0,43.1984,43.2165,43.0894,43.1439,353717.0
2023-01-09 15:50:00,47.51,47.61,47.5,47.59,368234.0,43.1348,43.2256,43.1258,43.2075,368234.0
2023-01-09 15:55:00,47.59,47.66,47.52,47.54,1205334.0,43.2075,43.271,43.1439,43.1621,1205334.0
2023-01-10 09:30:00,47.56,47.71,47.48,47.65,298630.0,43.1802,43.3164,43.1076,43.2619,298630.0
2023-01-10 09:35:00,47.67,47.73,47.55,47.61,148716.0,43.2801,43.3346,43.1711,43.2256,148716.0
2023-01-10 09:40:00,47.6,47.6,47.5,47.55,107416.0,43.2165,43.2165,43.1258,43.1711,107416.0
2023-01-10 09:45:00,47.54,47.56,47.34,47.35,173402.0,43.1621,43.1802,42.9805,42.9896,173402.0
2023-01-10 09:50:00,47.35,47.4,47.26,47.39,131374.0,42.9896,43.035,42.9079,43.0259,131374.0
2023-01-10 09:55:00,47.39,47.39,47.28,47.34,157368.0,43.0259,43.0259,42.926,42.9805,157368.0
2023-01-10 10:00:00,47.35,47.42,47.32,47.4,76484.0,42.9896,43.0531,42.9623,43.035,76484.0
2023-01-10 10:05:00,47.4,47.41,47.34,47.36,150473.0,43.035,43.044,42.9805,42.9986,150473.0
2023-01-10 10:10:00,47.37,47.49,47.32,47.45,121241.0,43.0077,43.1167,42.9623,43.0804,121241.0
2023-01-10 10:15:00,47.46,47.54,47.44,47.45,85730.0,43.0894,43.1621,43.0713,43.0804,85730.0
2023-01-10 10:20:00,47.45,47.48,47.38,47.4,60350.0,43.0804,43.1076,43.0168,43.035,60350.0
2023-01-10 10:25:00,47.39,47.44,47.3,47.33,70002.0,43.0259,43.0713,42.9442,42.9714,70002.0
2023-01-10 10:30:00,47.33,47.34,47.2,47.23,110918.0,42.9714,42.9805,42.8534,42.8806,110918.0
2023-01-10 10:35:00,47.23,47.27,47.19,47.25,63111.0,42.8806,42.9169,42.8443,42.8988,63111.0
2023-01-10 10:40:00,47.25,47.3,47.22,47.23,57483.0,42.8988,42.9442,42.8715,42.8806,57483.0
2023-01-10 10:45:00,47.24,47.37,47.22,47.33,97917.0,42.8897,43.0077,42.8715,42.9714,97917.0
2023-01-10 10:50:00,47.33,47.49,47.33,47.45,118114.0,42.9714,43.1167,42.9714,43.0804,118114.0
2023-01-10 10:55:00,47.45,47.52,47.42,47.51,65715.0,43.0804,43.1439,43.0531,43.1348,65715.0
2023-01-10 11:00:00,47.52,47.61,47.49,47.61,65859.0,43.1439,43.2256,43.1167,43.2256,65859.0
2023-01-10 11:05:00,47.61,47.63,47.54,47.57,80780.0,43.2256,43.2438,43.1621,43.1893,80780.0
2023-01-10 11:10:00,47.56,47.66,47.56,47.63,88444.0,43.1802,43.271,43.1802,43.2438,88444.0
2023-01-10 11:15:00,47.63,47.66,47.6,47.62,61084.0,43.2438,43.271,43.2165,43.2347,61084.0
2023-01-10 11:20:00,47.62,47.76,47.62,47.76,72391.0,43.2347,43.3618,43.2347,43.3618,72391.0
2023-01-10 11:25:00,47.75,47.8,47.65,47.66,100993.0,43.3527,43.3981,43.2619,43.271,100993.0
2023-01-10 11:30:00,47.65,47.68,47.6,47.61,70870.0,43.2619,43.2892,43.2165,43.2256,70870.0
2023-01-10 11:35:00,47.61,47.65,47.58,47.6,48057.0,43.2256,43.2619,43.1984,43.2165,48057.0
2023-01-10 11:40:00,47.6,47.66,47.6,47.64,29648.0,43.2165,43.271,43.2165,43.2529,29648.0
2023-01-10 11:45:00,47.64,47.66,47.59,47.64,52581.0,43.2529,43.271,43.2075,43.2529,52581.0
2023-01-10 11:50:00,47.64,47.68,47.59,47.64,84912.0,43.2529,43.2892,43.2075,43.2529,84912.0
2023-01-10 11:55:00,47.64,47.68,47.61,47.67,41011.0,43.2529,43.2892,43.2256,43.2801,41011.0
2023-01-10 12:00:00,47.67,47.67,47.57,47.58,75686.0,43.2801,43.2801,43.1893,43.1984,75686.0
2023-01-10 12:05:00,47.58,47.65,47.55,47.65,37577.0,43.1984,43.2619,43.1711,43.2619,37577.0
2023-01-10 12:10:00,47.65,47.74,47.64,47.72,44963.0,43.2619,43.3437,43.2529,43.3255,44963.0
2023-01-10 12:15:00,47.72,47.74,47.68,47.71,55963.0,43.3255,43.3437,43.2892,43.3164,55963.0
2023-01-10 12:20:00,47.71,47.71,47.65,47.68,75556.0,43.3164,43.3164,43.2619,43.2892,75556.0
2023-01-10 12:25:00,47.68,47.7,47.65,47.66,19793.0,43.2892,43.3073,43.2619,43.271,19793.0
2023-01-10 12:30:00,47.66,47.73,47.66,47.71,35436.0,43.271,43.3346,43.271,43.3164,35436.0
2023-01-10 12:35:00,47.71,47.84,47.7,47.83,53607.0,43.3164,43.4344,43.3073,43.4254,53607.0
2023-01-10 12:40:00,47.83,47.83,47.77,47.79,30615.0,43.4254,43.4254,43.3709,43.389,30615.0
2023-01-10 12:45:00,47.78,47.78,47.74,47.75,33451.0,43.38,43.38,43.3437,43.3527,33451.0
2023-01-10 12:50:00,47.75,47.79,47.74,47.77,88976.0,43.3527,43.389,43.3437,43.3709,88976.0
2023-01-10 12:55:00,47.77,47.81,47.77,47.77,43430.0,43.3709,43.4072,43.3709,43.3709,43430.0
2023-01-10 13:00:00,47.78,47.83,47.73,47.83,64482.0,43.38,43.4254,43.3346,43.4254,64482.0
2023-01-10 13:05:00,47.83,47.85,47.8,47.84,43773.0,43.4254,43.4435,43.3981,43.4344,43773.0
2023-01-10 13:10:00,47.85,47.86,47.81,47.84,34529.0,43.4435,43.4526,43.4072,43.4344,34529.0
2023-01-10 13:15:00,47.84,47.86,47.8,47.84,45493.0,43.4344,43.4526,43.3981,43.4344,45493.0
2023-01-10 13:20:00,47.85,47.86,47.79,47.86,48138.0,43.4435,43.4526,43.389,43.4526,48138.0
2023-01-10 13:25:00,47.85,47.88,47.84,47.85,95153.0,43.4435,43.4708,43.4344,43.4435,95153.0
2023-01-10 13:30:00,47.85,47.91,47.83,47.9,41895.0,43.4435,43.498,43.4254,43.4889,41895.0
2023-01-10 13:35:00,47.9,47.92,47.88,47.88,49412.0,43.4889,43.5071,43.4708,43.4708,49412.0
2023-01-10 13:40:00,47.89,47.91,47.86,47.86,49889.0,43.4798,43.498,43.4526,43.4526,49889.0
2023-01-10 13:45:00,47.87,47.88,47.83,47.87,46776.0,43.4617,43.4708,43.4254,43.4617,46776.0
2023-01-10 13:50:00,47.87,47.87,47.82,47.85,65265.0,43.4617,43.4617,43.4163,43.4435,65265.0
2023-01-10 13:55:00,47.84,47.87,47.82,47.86,37603.0,43.4344,43.4617,43.4163,43.4526,37603.0
2023-01-10 14:00:00,47.86,47.88,47.83,47.86,52905.0,43.4526,43.4708,43.4254,43.4526,52905.0
2023-01-10 14:05:00,47.86,47.88,47.84,47.88,34174.0,43.4526,43.4708,43.4344,43.4708,34174.0
2023-01-10 14:10:00,47.88,47.94,47.87,47.93,55204.0,43.4708,43.5252,43.4617,43.5162,55204.0
2023-01-10 14:15:00,47.93,47.95,47.91,47.93,44288.0,43.5162,43.5343,43.498,43.5162,44288.0
2023-01-10 14:20:00,47.94,47.95,47.9,47.92,66229.0,43.5252,43.5343,43.4889,43.5071,66229.0
2023-01-10 14:25:00,47.92,47.94,47.88,47.93,102421.0,43.5071,43.5252,43.4708,43.5162,102421.0
2023-01-10 14:30:00,47.92,47.97,47.91,47.94,149061.0,43.5071,43.5525,43.498,43.5252,149061.0
2023-01-10 14:35:00,47.93,47.95,47.88,47.9,62022.0,43.5162,43.5343,43.4708,43.4889,62022.0
2023-01-10 14:40:00,47.9,47.93,47.89,47.91,54882.0,43.4889,43.5162,43.4798,43.498,54882.0
2023-01-10 14:45:00,47.91,47.98,47.9,47.97,78874.0,43.498,43.5615,43.4889,43.5525,78874.0
2023-01-10 14:50:00,47.97,47.99,47.95,47.97,70486.0,43.5525,43.5706,43.5343,43.5525,70486.0
2023-01-10 14:55:00,47.97,47.98,47.92,47.96,83672.0,43.5525,43.5615,43.5071,43.5434,83672.0
2023-01-10 15:00:00,47.96,48.04,47.93,48.01,358890.0,43.5434,43.616,43.5162,43.5888,358890.0
2023-01-10 15:05:00,48.02,48.03,47.92,47.97,134375.0,43.5979,43.6069,43.5071,43.5525,134375.0
2023-01-10 15:10:00,47.97,48.05,47.93,48.05,98025.0,43.5525,43.6251,43.5162,43.6251,98025.0
2023-01-10 15:15:00,48.05,48.1,48.03,48.09,120148.0,43.6251,43.6705,43.6069,43.6614,120148.0
2023-01-10 15:20:00,48.09,48.09,48.0,48.04,90554.0,43.6614,43.6614,43.5797,43.616,90554.0
2023-01-10 15:25:00,48.03,48.05,48.0,48.02,67292.0,43.6069,43.6251,43.5797,43.5979,67292.0
2023-01-10 15:30:00,48.02,48.07,47.99,48.07,115309.0,43.5979,43.6433,43.5706,43.6433,115309.0
2023-01-10 15:35:00,48.07,48.15,48.05,48.11,193937.0,43.6433,43.7159,43.6251,43.6796,193937.0
2023-01-10 15:40:00,48.1,48.13,48.07,48.09,187139.0,43.6705,43.6977,43.6433,43.6614,187139.0
2023-01-10 15:45:00,48.08,48.11,48.06,48.11,214442.0,43.6523,43.6796,43.6342,43.6796,214442.0
2023-01-10 15:50:00,48.11,48.16,48.1,48.16,270579.0,43.6796,43.725,43.6705,43.725,270579.0
2023-01-10 15:55:00,48.16,48.21,48.13,48.21,658013.0,43.725,43.7704,43.6977,43.7704,658013.0
2023-01-11 09:30:00,48.21,48.3,48.07,48.28,344827.0,43.7704,43.8521,43.6433,43.8339,344827.0
2023-01-11 09:35:00,48.28,48.34,48.21,48.27,138486.0,43.8339,43.8884,43.7704,43.8248,138486.0
2023-01-11 09:40:00,48.26,48.34,48.21,48.34,155846.0,43.8158,43.8884,43.7704,43.8884,155846.0
2023-01-11 09:45:00,48.34,48.38,48.31,48.34,88463.0,43.8884,43.9247,43.8612,43.8884,88463.0
2023-01-11 09:50:00,48.34,48.44,48.22,48.25,166564.0,43.8884,43.9792,43.7794,43.8067,166564.0
2023-01-11 09:55:00,48.25,48.28,48.16,48.18,181572.0,43.8067,43.8339,43.725,43.7431,181572.0
2023-01-11 10:00:00,48.18,48.27,48.16,48.2,104329.0,43.7431,43.8248,43.725,43.7613,104329.0
2023-01-11 10:05:00,48.2,48.26,48.17,48.24,133103.0,43.7613,43.8158,43.7341,43.7976,133103.0
2023-01-11 10:10:00,48.24,48.28,48.17,48.17,95675.0,43.7976,43.8339,43.7341,43.7341,95675.0
2023-01-11 10:15:00,48.18,48.21,48.08,48.14,139339.0,43.7431,43.7704,43.6523,43.7068,139339.0
2023-01-11 10:20:00,48.14,48.14,48.07,48.09,73448.0,43.7068,43.7068,43.6433,43.6614,73448.0
2023-01-11 10:25:00,48.09,48.2,48.07,48.17,104911.0,43.6614,43.7613,43.6433,43.7341,104911.0
2023-01-11 10:30:00,48.18,48.18,48.02,48.02,97941.0,43.7431,43.7431,43.5979,43.5979,97941.0
2023-01-11 10:35:00,48.02,48.03,47.93,48.01,156097.0,43.5979,43.6069,43.5162,43.5888,156097.0
2023-01-11 10:40:00,48.01,48.07,47.95,48.07,118772.0,43.5888,43.6433,43.5343,43.6433,118772.0
2023-01-11 10:45:00,48.07,48.11,48.03,48.03,98182.0,43.6433,43.6796,43.6069,43.6069,98182.0
2023-01-11 10:50:00,48.03,48.08,48.0,48.04,133785.0,43.6069,43.6523,43.5797,43.616,133785.0
2023-01-11 10:55:00,48.04,48.05,47.87,47.87,87079.0,43.616,43.6251,43.4617,43.4617,87079.0
2023-01-11 11:00:00,47.88,48.03,47.86,48.03,66809.0,43.4708,43.6069,43.4526,43.6069,66809.0
2023-01-11 11:05:00,48.03,48.13,48.01,48.12,69318.0,43.6069,43.6977,43.5888,43.6887,69318.0
2023-01-11 11:10:00,48.12,48.24,48.11,48.24,77641.0,43.6887,43.7976,43.6796,43.7976,77641.0
2023-01-11 11:15:00,48.24,48.28,48.23,48.25,227095.0,43.7976,43.8339,43.7885,43.8067,227095.0
2023-01-11 11:20:00,48.25,48.3,48.23,48.23,162822.0,43.8067,43.8521,43.7885,43.7885,162822.0
2023-01-11 11:25:00,48.23,48.25,48.21,48.23,121871.0,43.7885,43.8067,43.7704,43.7885,121871.0
2023-01-11 11:30:00,48.23,48.3,48.22,48.29,94387.0,43.7885,43.8521,43.7794,43.843,94387.0
2023-01-11 11:35:00,48.29,48.37,48.23,48.37,90491.0,43.843,43.9156,43.7885,43.9156,90491.0
2023-01-11 11:40:00,48.37,48.38,48.33,48.36,82401.0,43.9156,43.9247,43.8793,43.9066,82401.0
2023-01-11 11:45:00,48.36,48.39,48.31,48.34,93693.0,43.9066,43.9338,43.8612,43.8884,93693.0
2023-01-11 11:50:00,48.33,48.42,48.32,48.42,86790.0,43.8793,43.961,43.8702,43.961,86790.0
2023-01-11 11:55:00,48.41,48.44,48.41,48.43,36618.0,43.952,43.9792,43.952,43.9701,36618.0
2023-01-11 12:00:00,48.44,48.49,48.42,48.43,72227.0,43.9792,44.0246,43.961,43.9701,72227.0
2023-01-11 12:05:00,48.42,48.44,48.4,48.42,36702.0,43.961,43.9792,43.9429,43.961,36702.0
2023-01-11 12:10:00,48.41,48.5,48.4,48.5,58824.0,43.952,44.0337,43.9429,44.0337,58824.0
2023-01-11 12:15:00,48.49,48.49,48.46,48.48,68926.0,44.0246,44.0246,43.9973,44.0155,68926.0
2023-01-11 12:20:00,48.48,48.52,48.44,48.45,98482.0,44.0155,44.0518,43.9792,43.9883,98482.0
2023-01-11 12:25:00,48.44,48.49,48.42,48.48,61887.0,43.9792,44.0246,43.961,44.0155,61887.0
2023-01-11 12:30:00,48.48,48.48,48.41,48.42,67241.0,44.0155,44.0155,43.952,43.961,67241.0
2023-01-11 12:35:00,48.42,48.44,48.4,48.41,44403.0,43.961,43.9792,43.9429,43.952,44403.0
2023-01-11 12:40:00,48.41,48.48,48.4,48.48,47916.0,43.952,44.0155,43.9429,44.0155,47916.0
2023-01-11 12:45:00,48.48,48.5,48.47,48.48,69546.0,44.0155,44.0337,44.0064,44.0155,69546.0
2023-01-11 12:50:00,48.47,48.49,48.29,48.29,331376.0,44.0064,44.0246,43.843,43.843,331376.0
2023-01-11 12:55:00,48.3,48.37,48.27,48.35,116993.0,43.8521,43.9156,43.8248,43.8975,116993.0
2023-01-11 13:00:00,48.35,48.42,48.34,48.41,123245.0,43.8975,43.961,43.8884,43.952,123245.0
2023-01-11 13:05:00,48.41,48.45,48.38,48.44,91773.0,43.952,43.9883,43.9247,43.9792,91773.0
2023-01-11 13:10:00,48.44,48.55,48.43,48.52,150473.0,43.9792,44.0791,43.9701,44.0518,150473.0
2023-01-11 13:15:00,48.52,48.52,48.39,48.44,115296.0,44.0518,44.0518,43.9338,43.9792,115296.0
2023-01-11 13:20:00,48.43,48.47,48.37,48.46,83323.0,43.9701,44.0064,43.9156,43.9973,83323.0
2023-01-11 13:25:00,48.46,48.55,48.45,48.5,108646.0,43.9973,44.0791,43.9883,44.0337,108646.0
2023-01-11 13:30:00,48.51,48.55,48.49,48.52,57651.0,44.0427,44.0791,44.0246,44.0518,57651.0
2023-01-11 13:35:00,48.51,48.53,48.48,48.48,192787.0,44.0427,44.0609,44.0155,44.0155,192787.0
2023-01-11 13:40:00,48.48,48.59,48.48,48.56,135423.0,44.0155,44.1154,44.0155,44.0881,135423.0
2023-01-11 13:45:00,48.57,48.58,48.52,48.53,64080.0,44.0972,44.1063,44.0518,44.0609,64080.0
2023-01-11 13:50:00,48.53,48.53,48.46,48.46,55165.0,44.0609,44.0609,43.9973,43.9973,55165.0
2023-01-11 13:55:00,48.46,48.5,48.46,48.5,34135.0,43.9973,44.0337,43.9973,44.0337,34135.0
2023-01-11 14:00:00,48.5,48.5,48.44,48.45,69913.0,44.0337,44.0337,43.9792,43.9883,69913.0
2023-01-11 14:05:00,48.45,48.46,48.39,48.44,50524.0,43.9883,43.9973,43.9338,43.9792,50524.0
2023-01-11 14:10:00,48.45,48.46,48.44,48.44,59628.0,43.9883,43.9973,43.9792,43.9792,59628.0
2023-01-11 14:15:00,48.45,48.5,48.43,48.5,69418.0,43.9883,44.0337,43.9701,44.0337,69418.0
2023-01-11 14:20:00,48.5,48.6,48.49,48.54,387672.0,44.0337,44.1245,44.0246,44.07,387672.0
2023-01-11 14:25:00,48.54,48.59,48.53,48.58,54242.0,44.07,44.1154,44.0609,44.1063,54242.0
2023-01-11 14:30:00,48.59,48.64,48.58,48.63,89358.0,44.1154,44.1608,44.1063,44.1517,89358.0
2023-01-11 14:35:00,48.63,48.68,48.61,48.68,82096.0,44.1517,44.1971,44.1335,44.1971,82096.0
2023-01-11 14:40:00,48.68,48.73,48.67,48.72,72311.0,44.1971,44.2425,44.188,44.2334,72311.0
2023-01-11 14:45:00,48.73,48.73,48.67,48.68,175572.0,44.2425,44.2425,44.188,44.1971,175572.0
2023-01-11 14:50:00,48.68,48.68,48.62,48.66,60458.0,44.1971,44.1971,44.1426,44.1789,60458.0
2023-01-11 14:55:00,48.66,48.7,48.64,48.69,94895.0,44.1789,44.2152,44.1608,44.2062,94895.0
2023-01-11 15:00:00,48.7,48.7,48.65,48.69,108817.0,44.2152,44.2152,44.1698,44.2062,108817.0
2023-01-11 15:05:00,48.69,48.73,48.66,48.7,65413.0,44.2062,44.2425,44.1789,44.2152,65413.0
2023-01-11 15:10:00,48.7,48.74,48.67,48.68,66692.0,44.2152,44.2516,44.188,44.1971,66692.0
2023-01-11 15:15:00,48.68,48.68,48.63,48.64,98215.0,44.1971,44.1971,44.1517,44.1608,98215.0
2023-01-11 15:20:00,48.64,48.66,48.62,48.63,89536.0,44.1608,44.1789,44.1426,44.1517,89536.0
2023-01-11 15:25:00,48.64,48.66,48.61,48.63,107360.0,44.1608,44.1789,44.1335,44.1517,107360.0
2023-01-11 15:30:00,48.64,48.64,48.57,48.58,123092.0,44.1608,44.1608,44.0972,44.1063,123092.0
2023-01-11 15:35:00,48.58,48.58,48.49,48.5,152240.0,44.1063,44.1063,44.0246,44.0337,152240.0
2023-01-11 15:40:00,48.5,48.55,48.48,48.55,166683.0,44.0337,44.0791,44.0155,44.0791,166683.0
2023-01-11 15:45:00,48.55,48.59,48.52,48.58,280454.0,44.0791,44.1154,44.0518,44.1063,280454.0
2023-01-11 15:50:00,48.58,48.72,48.57,48.7,520904.0,44.1063,44.2334,44.0972,44.2152,520904.0
2023-01-11 15:55:00,48.7,48.72,48.69,48.7,912861.0,44.2152,44.2334,44.2062,44.2152,912861.0
2023-01-12 09:30:00,49.06,49.22,49.0,49.05,408202.0,44.5421,44.6874,44.4876,44.533,408202.0
2023-01-12 09:35:00,49.06,49.09,48.9,48.95,187155.0,44.5421,44.5693,44.3968,44.4422,187155.0
2023-01-12 09:40:00,48.94,48.99,48.79,48.79,197116.0,44.4331,44.4785,44.297,44.297,197116.0
2023-01-12 09:45:00,48.79,48.79,48.55,48.56,175072.0,44.297,44.297,44.0791,44.0881,175072.0
2023-01-12 09:50:00,48.56,48.66,48.55,48.59,204688.0,44.0881,44.1789,44.0791,44.1154,204688.0
2023-01-12 09:55:00,48.59,48.7,48.55,48.68,183927.0,44.1154,44.2152,44.0791,44.1971,183927.0
2023-01-12 10:00:00,48.68,48.83,48.67,48.82,145683.0,44.1971,44.3333,44.188,44.3242,145683.0
2023-01-12 10:05:00,48.82,48.84,48.65,48.72,137461.0,44.3242,44.3424,44.1698,44.2334,137461.0
2023-01-12 10:10:00,48.72,48.86,48.72,48.78,167418.0,44.2334,44.3605,44.2334,44.2879,167418.0
2023-01-12 10:15:00,48.78,48.87,48.76,48.79,168708.0,44.2879,44.3696,44.2697,44.297,168708.0
2023-01-12 10:20:00,48.8,48.8,48.72,48.76,133588.0,44.306,44.306,44.2334,44.2697,133588.0
2023-01-12 10:25:00,48.76,48.8,48.72,48.75,166316.0,44.2697,44.306,44.2334,44.2606,166316.0
2023-01-12 10:30:00,48.75,48.76,48.67,48.75,145254.0,44.2606,44.2697,44.188,44.2606,145254.0
2023-01-12 10:35:00,48.75,48.95,48.73,48.93,126779.0,44.2606,44.4422,44.2425,44.4241,126779.0
2023-01-12 10:40:00,48.94,49.03,48.88,48.94,235423.0,44.4331,44.5149,44.3787,44.4331,235423.0
2023-01-12 10:45:00,48.93,49.07,48.87,48.98,125303.0,44.4241,44.5512,44.3696,44.4695,125303.0
2023-01-12 10:50:00,48.98,49.06,48.94,49.05,96801.0,44.4695,44.5421,44.4331,44.533,96801.0
2023-01-12 10:55:00,49.04,49.11,49.0,49.01,139407.0,44.5239,44.5875,44.4876,44.4967,139407.0
2023-01-12 11:00:00,49.01,49.02,48.86,48.96,95900.0,44.4967,44.5058,44.3605,44.4513,95900.0
2023-01-12 11:05:00,48.96,49.03,48.95,49.02,100331.0,44.4513,44.5149,44.4422,44.5058,100331.0
2023-01-12 11:10:00,49.02,49.04,48.99,49.03,163427.0,44.5058,44.5239,44.4785,44.5149,163427.0
2023-01-12 11:15:00,49.03,49.03,48.96,48.98,182240.0,44.5149,44.5149,44.4513,44.4695,182240.0
2023-01-12 11:20:00,48.97,49.03,48.95,48.97,106841.0,44.4604,44.5149,44.4422,44.4604,106841.0
2023-01-12 11:25:00,48.97,48.98,48.92,48.96,110394.0,44.4604,44.4695,44.415,44.4513,110394.0
2023-01-12 11:30:00,48.96,49.01,48.93,48.95,109424.0,44.4513,44.4967,44.4241,44.4422,109424.0
2023-01-12 11:35:00,48.95,49.05,48.94,49.05,89895.0,44.4422,44.533,44.4331,44.533,89895.0
2023-01-12 11:40:00,49.05,49.07,49.01,49.06,92408.0,44.533,44.5512,44.4967,44.5421,92408.0
2023-01-12 11:45:00,49.06,49.16,49.03,49.14,142684.0,44.5421,44.6329,44.5149,44.6147,142684.0
2023-01-12 11:50:00,49.14,49.14,49.06,49.06,77352.0,44.6147,44.6147,44.5421,44.5421,77352.0
2023-01-12 11:55:00,49.06,49.11,49.06,49.09,139976.0,44.5421,44.5875,44.5421,44.5693,139976.0
2023-01-12 12:00:00,49.09,49.17,49.06,49.14,86525.0,44.5693,44.642,44.5421,44.6147,86525.0
2023-01-12 12:05:00,49.14,49.2,49.12,49.19,119981.0,44.6147,44.6692,44.5966,44.6601,119981.0
2023-01-12 12:10:00,49.19,49.24,49.16,49.22,80356.0,44.6601,44.7055,44.6329,44.6874,80356.0
2023-01-12 12:15:00,49.23,49.28,49.21,49.28,78978.0,44.6964,44.7418,44.6783,44.7418,78978.0
2023-01-12 12:20:00,49.27,49.29,49.23,49.26,88064.0,44.7328,44.7509,44.6964,44.7237,88064.0
2023-01-12 12:25:00,49.25,49.33,49.24,49.3,94467.0,44.7146,44.7872,44.7055,44.76,94467.0
2023-01-12 12:30:00,49.29,49.32,49.28,49.3,46029.0,44.7509,44.7781,44.7418,44.76,46029.0
2023-01-12 12:35:00,49.3,49.34,49.3,49.3,66703.0,44.76,44.7963,44.76,44.76,66703.0
2023-01-12 12:40:00,49.3,49.31,49.25,49.28,73508.0,44.76,44.7691,44.7146,44.7418,73508.0
2023-01-12 12:45:00,49.28,49.34,49.27,49.32,87545.0,44.7418,44.7963,44.7328,44.7781,87545.0
2023-01-12 12:50:00,49.32,49.34,49.31,49.31,43977.0,44.7781,44.7963,44.7691,44.7691,43977.0
2023-01-12 12:55:00,49.31,49.38,49.3,49.37,237171.0,44.7691,44.8326,44.76,44.8235,237171.0
2023-01-12 13:00:00,49.36,49.44,49.32,49.44,111910.0,44.8145,44.8871,44.7781,44.8871,111910.0
2023-01-12 13:05:00,49.43,49.43,49.36,49.37,84603.0,44.878,44.878,44.8145,44.8235,84603.0
2023-01-12 13:10:00,49.37,49.43,49.36,49.4,68943.0,44.8235,44.878,44.8145,44.8508,68943.0
2023-01-12 13:15:00,49.4,49.47,49.4,49.46,131995.0,44.8508,44.9143,44.8508,44.9053,131995.0
2023-01-12 13:20:00,49.47,49.48,49.35,49.36,117551.0,44.9143,44.9234,44.8054,44.8145,117551.0
2023-01-12 13:25:00,49.36,49.36,49.15,49.17,128517.0,44.8145,44.8145,44.6238,44.642,128517.0
2023-01-12 13:30:00,49.17,49.23,49.12,49.16,116865.0,44.642,44.6964,44.5966,44.6329,116865.0
2023-01-12 13:35:00,49.16,49.29,49.15,49.27,122604.0,44.6329,44.7509,44.6238,44.7328,122604.0
2023-01-12 13:40:00,49.27,49.33,49.25,49.3,89031.0,44.7328,44.7872,44.7146,44.76,89031.0
2023-01-12 13:45:00,49.3,49.33,49.27,49.28,91486.0,44.76,44.7872,44.7328,44.7418,91486.0
2023-01-12 13:50:00,49.28,49.3,49.24,49.28,88246.0,44.7418,44.76,44.7055,44.7418,88246.0
2023-01-12 13:55:00,49.27,49.29,49.25,49.28,87450.0,44.7328,44.7509,44.7146,44.7418,87450.0
2023-01-12 14:00:00,49.29,49.31,49.24,49.28,78189.0,44.7509,44.7691,44.7055,44.7418,78189.0
2023-01-12 14:05:00,49.29,49.34,49.27,49.3,107765.0,44.7509,44.7963,44.7328,44.76,107765.0
2023-01-12 14:10:00,49.3,49.32,49.26,49.32,72798.0,44.76,44.7781,44.7237,44.7781,72798.0
2023-01-12 14:15:00,49.32,49.33,49.28,49.32,92419.0,44.7781,44.7872,44.7418,44.7781,92419.0
2023-01-12 14:20:00,49.32,49.32,49.21,49.23,80710.0,44.7781,44.7781,44.6783,44.6964,80710.0
2023-01-12 14:25:00,49.23,49.26,49.2,49.23,64902.0,44.6964,44.7237,44.6692,44.6964,64902.0
2023-01-12 14:30:00,49.23,49.26,49.19,49.23,68662.0,44.6964,44.7237,44.6601,44.6964,68662.0
2023-01-12 14:35:00,49.23,49.28,49.22,49.27,108293.0,44.6964,44.7418,44.6874,44.7328,108293.0
2023-01-12 14:40:00,49.28,49.35,49.26,49.34,194145.0,44.7418,44.8054,44.7237,44.7963,194145.0
2023-01-12 14:45:00,49.34,49.38,49.3,49.3,140939.0,44.7963,44.8326,44.76,44.76,140939.0
2023-01-12 14:50:00,49.3,49.31,49.21,49.23,165008.0,44.76,44.7691,44.6783,44.6964,165008.0
2023-01-12 14:55:00,49.23,49.28,49.2,49.28,100029.0,44.6964,44.7418,44.6692,44.7418,100029.0
2023-01-12 15:00:00,49.28,49.3,49.23,49.27,146584.0,44.7418,44.76,44.6964,44.7328,146584.0
2023-01-12 15:05:00,49.27,49.28,49.17,49.18,123618.0,44.7328,44.7418,44.642,44.651,123618.0
2023-01-12 15:10:00,49.18,49.18,49.09,49.12,113054.0,44.651,44.651,44.5693,44.5966,113054.0
2023-01-12 15:15:00,49.12,49.15,49.08,49.09,168828.0,44.5966,44.6238,44.5603,44.5693,168828.0
2023-01-12 15:20:00,49.09,49.13,49.06,49.11,171326.0,44.5693,44.6056,44.5421,44.5875,171326.0
2023-01-12 15:25:00,49.11,49.13,49.05,49.06,148454.0,44.5875,44.6056,44.533,44.5421,148454.0
2023-01-12 15:30:00,49.06,49.1,48.99,49.09,197124.0,44.5421,44.5784,44.4785,44.5693,197124.0
2023-01-12 15:35:00,49.08,49.09,48.94,49.02,175109.0,44.5603,44.5693,44.4331,44.5058,175109.0
2023-01-12 15:40:00,49.02,49.06,49.0,49.05,263153.0,44.5058,44.5421,44.4876,44.533,263153.0
2023-01-12 15:45:00,49.05,49.07,49.01,49.06,287412.0,44.533,44.5512,44.4967,44.5421,287412.0
2023-01-12 15:50:00,49.06,49.14,49.05,49.08,493170.0,44.5421,44.6147,44.533,44.5603,493170.0
2023-01-12 15:55:00,49.08,49.17,49.06,49.1,1155962.0,44.5603,44.642,44.5421,44.5784,1155962.0
2023-01-13 09:30:00,48.51,48.85,47.79,47.98,1047041.0,44.0427,44.3514,43.389,43.5615,1047041.0
2023-01-13 09:35:00,47.98,48.36,47.74,48.14,907644.0,43.5615,43.9066,43.3437,43.7068,907644.0
2023-01-13 09:40:00,48.13,48.49,48.1,48.49,353097.0,43.6977,44.0246,43.6705,44.0246,353097.0
2023-01-13 09:45:00,48.49,48.62,48.43,48.47,658930.0,44.0246,44.1426,43.9701,44.0064,658930.0
2023-01-13 09:50:00,48.48,48.8,48.47,48.78,489025.0,44.0155,44.306,44.0064,44.2879,489025.0
2023-01-13 09:55:00,48.78,49.44,48.77,48.86,976285.0,44.2879,44.8871,44.2788,44.3605,976285.0
2023-01-13 10:00:00,48.86,49.04,48.74,48.95,456632.0,44.3605,44.5239,44.2516,44.4422,456632.0
2023-01-13 10:05:00,48.95,49.03,48.67,48.7,305964.0,44.4422,44.5149,44.188,44.2152,305964.0
2023-01-13 10:10:00,48.7,48.74,48.62,48.66,156285.0,44.2152,44.2516,44.1426,44.1789,156285.0
2023-01-13 10:15:00,48.66,48.85,48.66,48.85,189154.0,44.1789,44.3514,44.1789,44.3514,189154.0
2023-01-13 10:20:00,48.84,49.11,48.81,49.09,243384.0,44.3424,44.5875,44.3151,44.5693,243384.0
2023-01-13 10:25:00,49.09,49.49,48.96,49.07,682820.0,44.5693,44.9325,44.4513,44.5512,682820.0
2023-01-13 10:30:00,49.08,49.17,48.84,49.03,276741.0,44.5603,44.642,44.3424,44.5149,276741.0
2023-01-13 10:35:00,49.02,49.02,48.71,48.72,172312.0,44.5058,44.5058,44.2243,44.2334,172312.0
2023-01-13 10:40:00,48.72,48.91,48.72,48.81,117526.0,44.2334,44.4059,44.2334,44.3151,117526.0
2023-01-13 10:45:00,48.8,49.1,48.78,49.1,137637.0,44.306,44.5784,44.2879,44.5784,137637.0
2023-01-13 10:50:00,49.1,49.29,49.06,49.23,200203.0,44.5784,44.7509,44.5421,44.6964,200203.0
2023-01-13 10:55:00,49.23,49.34,49.22,49.25,248204.0,44.6964,44.7963,44.6874,44.7146,248204.0
2023-01-13 11:00:00,49.25,49.43,49.22,49.41,293708.0,44.7146,44.878,44.6874,44.8599,293708.0
2023-01-13 11:05:00,49.41,49.46,49.28,49.44,291286.0,44.8599,44.9053,44.7418,44.8871,291286.0
2023-01-13 11:10:00,49.44,49.57,49.4,49.5,441029.0,44.8871,45.0051,44.8508,44.9416,441029.0
2023-01-13 11:15:00,49.5,49.52,49.42,49.47,240123.0,44.9416,44.9597,44.8689,44.9143,240123.0
2023-01-13 11:20:00,49.47,49.8,49.46,49.8,375616.0,44.9143,45.2139,44.9053,45.2139,375616.0
2023-01-13 11:25:00,49.8,49.92,49.76,49.87,475604.0,45.2139,45.3229,45.1776,45.2775,475604.0
2023-01-13 11:30:00,49.87,50.19,49.87,50.17,886007.0,45.2775,45.568,45.2775,45.5499,886007.0
2023-01-13 11:35:00,50.18,50.23,49.12,49.41,1394977.0,45.559,45.6043,44.5966,44.8599,1394977.0
2023-01-13 11:40:00,49.42,49.59,49.31,49.55,374418.0,44.8689,45.0233,44.7691,44.987,374418.0
2023-01-13 11:45:00,49.56,49.65,49.2,49.29,546307.0,44.996,45.0778,44.6692,44.7509,546307.0
2023-01-13 11:50:00,49.29,49.43,49.14,49.39,269738.0,44.7509,44.878,44.6147,44.8417,269738.0
2023-01-13 11:55:00,49.39,49.46,49.25,49.45,213837.0,44.8417,44.9053,44.7146,44.8962,213837.0
2023-01-13 12:00:00,49.45,49.53,49.42,49.49,163660.0,44.8962,44.9688,44.8689,44.9325,163660.0
2023-01-13 12:05:00,49.5,49.65,49.44,49.6,242867.0,44.9416,45.0778,44.8871,45.0324,242867.0
2023-01-13 12:10:00,49.59,49.63,49.47,49.51,185374.0,45.0233,45.0596,44.9143,44.9507,185374.0
2023-01-13 12:15:00,49.51,49.59,49.51,49.58,125942.0,44.9507,45.0233,44.9507,45.0142,125942.0
2023-01-13 12:20:00,49.57,49.58,49.46,49.47,110244.0,45.0051,45.0142,44.9053,44.9143,110244.0
2023-01-13 12:25:00,49.47,49.58,49.46,49.53,177454.0,44.9143,45.0142,44.9053,44.9688,177454.0
2023-01-13 12:30:00,49.53,49.72,49.48,49.66,160078.0,44.9688,45.1413,44.9234,45.0868,160078.0
2023-01-13 12:35:00,49.65,49.8,49.64,49.78,117762.0,45.0778,45.2139,45.0687,45.1958,117762.0
2023-01-13 12:40:00,49.78,49.9,49.77,49.87,139651.0,45.1958,45.3047,45.1867,45.2775,139651.0
2023-01-13 12:45:00,49.87,50.04,49.83,49.98,154582.0,45.2775,45.4318,45.2412,45.3774,154582.0
2023-01-13 12:50:00,49.97,50.01,49.92,50.0,185245.0,45.3683,45.4046,45.3229,45.3955,185245.0
2023-01-13 12:55:00,50.0,50.09,49.96,50.09,246367.0,45.3955,45.4772,45.3592,45.4772,246367.0
2023-01-13 13:00:00,50.09,50.14,49.94,49.97,192435.0,45.4772,45.5226,45.3411,45.3683,192435.0
2023-01-13 13:05:00,49.96,49.99,49.9,49.9,112569.0,45.3592,45.3865,45.3047,45.3047,112569.0
2023-01-13 13:10:00,49.9,49.9,49.73,49.79,199500.0,45.3047,45.3047,45.1504,45.2049,199500.0
2023-01-13 13:15:00,49.79,49.79,49.61,49.62,221346.0,45.2049,45.2049,45.0414,45.0505,221346.0
2023-01-13 13:20:00,49.62,49.73,49.61,49.65,179651.0,45.0505,45.1504,45.0414,45.0778,179651.0
2023-01-13 13:25:00,49.65,49.72,49.58,49.66,188156.0,45.0778,45.1413,45.0142,45.0868,188156.0
2023-01-13 13:30:00,49.66,49.71,49.58,49.7,137420.0,45.0868,45.1322,45.0142,45.1232,137420.0
2023-01-13 13:35:00,49.7,49.74,49.68,49.73,82601.0,45.1232,45.1595,45.105,45.1504,82601.0
2023-01-13 13:40:00,49.73,49.83,49.72,49.82,79228.0,45.1504,45.2412,45.1413,45.2321,79228.0
2023-01-13 13:45:00,49.82,49.88,49.8,49.87,53397.0,45.2321,45.2866,45.2139,45.2775,53397.0
2023-01-13 13:50:00,49.86,49.94,49.86,49.88,77178.0,45.2684,45.3411,45.2684,45.2866,77178.0
2023-01-13 13:55:00,49.88,49.98,49.87,49.97,127970.0,45.2866,45.3774,45.2775,45.3683,127970.0
2023-01-13 14:00:00,49.97,50.01,49.95,49.99,69404.0,45.3683,45.4046,45.3501,45.3865,69404.0
2023-01-13 14:05:00,50.0,50.03,49.97,49.98,87082.0,45.3955,45.4228,45.3683,45.3774,87082.0
2023-01-13 14:10:00,49.98,50.01,49.96,50.0,69676.0,45.3774,45.4046,45.3592,45.3955,69676.0
2023-01-13 14:15:00,50.0,50.02,49.96,49.98,114745.0,45.3955,45.4137,45.3592,45.3774,114745.0
2023-01-13 14:20:00,49.99,50.05,49.98,50.02,102614.0,45.3865,45.4409,45.3774,45.4137,102614.0
2023-01-13 14:25:00,50.03,50.03,49.96,50.01,87604.0,45.4228,45.4228,45.3592,45.4046,87604.0
2023-01-13 14:30:00,50.01,50.03,49.96,49.98,82915.0,45.4046,45.4228,45.3592,45.3774,82915.0
2023-01-13 14:35:00,49.98,49.99,49.91,49.93,99809.0,45.3774,45.3865,45.3138,45.332,99809.0
2023-01-13 14:40:00,49.93,49.96,49.91,49.95,59201.0,45.332,45.3592,45.3138,45.3501,59201.0
2023-01-13 14:45:00,49.96,50.01,49.95,50.01,111217.0,45.3592,45.4046,45.3501,45.4046,111217.0
2023-01-13 14:50:00,50.0,50.01,49.95,49.97,129237.0,45.3955,45.4046,45.3501,45.3683,129237.0
2023-01-13 14:55:00,49.97,50.02,49.96,50.01,141673.0,45.3683,45.4137,45.3592,45.4046,141673.0
2023-01-13 15:00:00,50.01,50.01,49.96,49.98,145570.0,45.4046,45.4046,45.3592,45.3774,145570.0
2023-01-13 15:05:00,49.99,49.99,49.94,49.98,101798.0,45.3865,45.3865,45.3411,45.3774,101798.0
2023-01-13 15:10:00,49.98,50.02,49.94,50.0,111254.0,45.3774,45.4137,45.3411,45.3955,111254.0
2023-01-13 15:15:00,50.0,50.02,49.96,49.98,162023.0,45.3955,45.4137,45.3592,45.3774,162023.0
2023-01-13 15:20:00,49.98,49.98,49.89,49.94,204093.0,45.3774,45.3774,45.2957,45.3411,204093.0
2023-01-13 15:25:00,49.93,49.95,49.92,49.92,129222.0,45.332,45.3501,45.3229,45.3229,129222.0
2023-01-13 15:30:00,49.93,49.98,49.92,49.95,225794.0,45.332,45.3774,45.3229,45.3501,225794.0
2023-01-13 15:35:00,49.95,50.03,49.95,50.01,263148.0,45.3501,45.4228,45.3501,45.4046,263148.0
2023-01-13 15:40:00,50.01,50.04,49.85,49.89,321700.0,45.4046,45.4318,45.2593,45.2957,321700.0
2023-01-13 15:45:00,49.89,49.91,49.85,49.88,382870.0,45.2957,45.3138,45.2593,45.2866,382870.0
2023-01-13 15:50:00,49.88,49.88,49.8,49.83,697658.0,45.2866,45.2866,45.2139,45.2412,697658.0
2023-01-13 15:55:00,49.83,49.97,49.82,49.92,1104926.0,45.2412,45.3683,45.2321,45.3229,1104926.0
2023-01-17 09:30:00,49.86,50.74,49.85,50.61,1668006.0,45.2684,46.0674,45.2593,45.9494,1668006.0
2023-01-17 09:35:00,50.6,50.72,50.09,50.38,855602.0,45.9403,46.0492,45.4772,45.7405,855602.0
2023-01-17 09:40:00,50.37,50.44,49.94,49.94,672609.0,45.7315,45.795,45.3411,45.3411,672609.0
2023-01-17 09:45:00,49.95,50.1,49.75,49.76,457396.0,45.3501,45.4863,45.1686,45.1776,457396.0
2023-01-17 09:50:00,49.77,49.89,49.73,49.88,248238.0,45.1867,45.2957,45.1504,45.2866,248238.0
2023-01-17 09:55:00,49.88,50.0,49.75,49.9,333974.0,45.2866,45.3955,45.1686,45.3047,333974.0
2023-01-17 10:00:00,49.91,50.15,49.9,50.11,485292.0,45.3138,45.5317,45.3047,45.4954,485292.0
2023-01-17 10:05:00,50.1,50.27,50.06,50.2,598477.0,45.4863,45.6407,45.45,45.5771,598477.0
2023-01-17 10:10:00,50.2,50.44,50.2,50.44,588096.0,45.5771,45.795,45.5771,45.795,588096.0
2023-01-17 10:15:00,50.44,50.5,50.29,50.41,425768.0,45.795,45.8495,45.6588,45.7678,425768.0
2023-01-17 10:20:00,50.41,50.51,50.38,50.44,487597.0,45.7678,45.8586,45.7405,45.795,487597.0
2023-01-17 10:25:00,50.45,50.5,50.39,50.46,458157.0,45.8041,45.8495,45.7496,45.8132,458157.0
2023-01-17 10:30:00,50.46,50.48,50.25,50.3,421802.0,45.8132,45.8313,45.6225,45.6679,421802.0
2023-01-17 10:35:00,50.29,50.29,50.15,50.22,368578.0,45.6588,45.6588,45.5317,45.5953,368578.0
2023-01-17 10:40:00,50.23,50.29,50.04,50.29,274505.0,45.6043,45.6588,45.4318,45.6588,274505.0
2023-01-17 10:45:00,50.28,50.42,50.28,50.4,205623.0,45.6497,45.7769,45.6497,45.7587,205623.0
2023-01-17 10:50:00,50.39,50.4,50.32,50.36,132926.0,45.7496,45.7587,45.6861,45.7224,132926.0
2023-01-17 10:55:00,50.36,50.49,50.32,50.46,333951.0,45.7224,45.8404,45.6861,45.8132,333951.0
2023-01-17 11:00:00,50.45,50.5,50.4,50.46,279291.0,45.8041,45.8495,45.7587,45.8132,279291.0
2023-01-17 11:05:00,50.46,50.49,50.4,50.42,212612.0,45.8132,45.8404,45.7587,45.7769,212612.0
2023-01-17 11:10:00,50.43,50.43,50.18,50.19,346002.0,45.7859,45.7859,45.559,45.568,346002.0
2023-01-17 11:15:00,50.19,50.19,50.02,50.09,216194.0,45.568,45.568,45.4137,45.4772,216194.0
2023-01-17 11:20:00,50.09,50.1,49.91,49.95,187606.0,45.4772,45.4863,45.3138,45.3501,187606.0
2023-01-17 11:25:00,49.95,50.1,49.94,50.04,188168.0,45.3501,45.4863,45.3411,45.4318,188168.0
2023-01-17 11:30:00,50.05,50.09,49.99,50.06,219045.0,45.4409,45.4772,45.3865,45.45,219045.0
2023-01-17 11:35:00,50.07,50.2,50.06,50.2,151310.0,45.4591,45.5771,45.45,45.5771,151310.0
2023-01-17 11:40:00,50.19,50.26,50.15,50.2,179646.0,45.568,45.6316,45.5317,45.5771,179646.0
2023-01-17 11:45:00,50.2,50.24,50.14,50.16,110319.0,45.5771,45.6134,45.5226,45.5408,110319.0
2023-01-17 11:50:00,50.16,50.17,50.09,50.09,129422.0,45.5408,45.5499,45.4772,45.4772,129422.0
2023-01-17 11:55:00,50.09,50.14,50.0,50.13,127935.0,45.4772,45.5226,45.3955,45.5136,127935.0
2023-01-17 12:00:00,50.14,50.17,50.12,50.14,142938.0,45.5226,45.5499,45.5045,45.5226,142938.0
2023-01-17 12:05:00,50.14,50.16,50.07,50.07,158055.0,45.5226,45.5408,45.4591,45.4591,158055.0
2023-01-17 12:10:00,50.08,50.11,50.04,50.09,97782.0,45.4682,45.4954,45.4318,45.4772,97782.0
2023-01-17 12:15:00,50.09,50.11,50.0,50.05,228365.0,45.4772,45.4954,45.3955,45.4409,228365.0
2023-01-17 12:20:00,50.05,50.1,50.04,50.09,100001.0,45.4409,45.4863,45.4318,45.4772,100001.0
2023-01-17 12:25:00,50.09,50.19,50.06,50.17,194518.0,45.4772,45.568,45.45,45.5499,194518.0
2023-01-17 12:30:00,50.18,50.19,50.07,50.12,260253.0,45.559,45.568,45.4591,45.5045,260253.0
2023-01-17 12:35:00,50.12,50.14,50.08,50.11,124760.0,45.5045,45.5226,45.4682,45.4954,124760.0
2023-01-17 12:40:00,50.11,50.18,50.09,50.18,173856.0,45.4954,45.559,45.4772,45.559,173856.0
2023-01-17 12:45:00,50.18,50.18,50.12,50.16,111460.0,45.559,45.559,45.5045,45.5408,111460.0
2023-01-17 12:50:00,50.16,50.19,50.13,50.15,120986.0,45.5408,45.568,45.5136,45.5317,120986.0
2023-01-17 12:55:00,50.15,50.15,50.07,50.1,588735.0,45.5317,45.5317,45.4591,45.4863,588735.0
2023-01-17 13:00:00,50.11,50.21,50.09,50.17,108965.0,45.4954,45.5862,45.4772,45.5499,108965.0
2023-01-17 13:05:00,50.18,50.21,50.14,50.21,184165.0,45.559,45.5862,45.5226,45.5862,184165.0
2023-01-17 13:10:00,50.21,50.24,50.19,50.22,379318.0,45.5862,45.6134,45.568,45.5953,379318.0
2023-01-17 13:15:00,50.22,50.28,50.21,50.22,183486.0,45.5953,45.6497,45.5862,45.5953,183486.0
2023-01-17 13:20:00,50.22,50.25,50.19,50.23,172477.0,45.5953,45.6225,45.568,45.6043,172477.0
2023-01-17 13:25:00,50.23,50.24,50.15,50.2,153426.0,45.6043,45.6134,45.5317,45.5771,153426.0
2023-01-17 13:30:00,50.2,50.22,50.17,50.2,127644.0,45.5771,45.5953,45.5499,45.5771,127644.0
2023-01-17 13:35:00,50.2,50.24,50.19,50.23,117214.0,45.5771,45.6134,45.568,45.6043,117214.0
2023-01-17 13:40:00,50.23,50.3,50.19,50.29,171058.0,45.6043,45.6679,45.568,45.6588,171058.0
2023-01-17 13:45:00,50.29,50.41,50.24,50.41,153350.0,45.6588,45.7678,45.6134,45.7678,153350.0
2023-01-17 13:50:00,50.41,50.46,50.4,50.45,81948.0,45.7678,45.8132,45.7587,45.8041,81948.0
2023-01-17 13:55:00,50.44,50.5,50.43,50.44,183879.0,45.795,45.8495,45.7859,45.795,183879.0
2023-01-17 14:00:00,50.45,50.47,50.42,50.47,82563.0,45.8041,45.8222,45.7769,45.8222,82563.0
2023-01-17 14:05:00,50.47,50.48,50.42,50.46,116255.0,45.8222,45.8313,45.7769,45.8132,116255.0
2023-01-17 14:10:00,50.45,50.46,50.33,50.38,418537.0,45.8041,45.8132,45.6951,45.7405,418537.0
2023-01-17 14:15:00,50.38,50.38,50.28,50.32,161206.0,45.7405,45.7405,45.6497,45.6861,161206.0
2023-01-17 14:20:00,50.32,50.32,50.21,50.24,125040.0,45.6861,45.6861,45.5862,45.6134,125040.0
2023-01-17 14:25:00,50.23,50.27,50.22,50.26,149022.0,45.6043,45.6407,45.5953,45.6316,149022.0
2023-01-17 14:30:00,50.26,50.31,50.25,50.3,200680.0,45.6316,45.677,45.6225,45.6679,200680.0
2023-01-17 14:35:00,50.3,50.37,50.29,50.37,259218.0,45.6679,45.7315,45.6588,45.7315,259218.0
2023-01-17 14:40:00,50.37,50.46,50.36,50.39,127176.0,45.7315,45.8132,45.7224,45.7496,127176.0
2023-01-17 14:45:00,50.39,50.46,50.35,50.44,135236.0,45.7496,45.8132,45.7133,45.795,135236.0
2023-01-17 14:50:00,50.44,50.46,50.41,50.41,126299.0,45.795,45.8132,45.7678,45.7678,126299.0
2023-01-17 14:55:00,50.41,50.44,50.38,50.4,204302.0,45.7678,45.795,45.7405,45.7587,204302.0
2023-01-17 15:00:00,50.4,50.47,50.39,50.46,141164.0,45.7587,45.8222,45.7496,45.8132,141164.0
2023-01-17 15:05:00,50.46,50.47,50.41,50.45,144913.0,45.8132,45.8222,45.7678,45.8041,144913.0
2023-01-17 15:10:00,50.45,50.45,50.35,50.35,203507.0,45.8041,45.8041,45.7133,45.7133,203507.0
2023-01-17 15:15:00,50.36,50.42,50.35,50.39,172608.0,45.7224,45.7769,45.7133,45.7496,172608.0
2023-01-17 15:20:00,50.39,50.4,50.34,50.34,158877.0,45.7496,45.7587,45.7042,45.7042,158877.0
2023-01-17 15:25:00,50.34,50.35,50.29,50.34,278017.0,45.7042,45.7133,45.6588,45.7042,278017.0
2023-01-17 15:30:00,50.34,50.39,50.33,50.38,192191.0,45.7042,45.7496,45.6951,45.7405,192191.0
2023-01-17 15:35:00,50.38,50.38,50.34,50.34,261407.0,45.7405,45.7405,45.7042,45.7042,261407.0
2023-01-17 15:40:00,50.34,50.4,50.32,50.32,290343.0,45.7042,45.7587,45.6861,45.6861,290343.0
2023-01-17 15:45:00,50.33,50.33,50.27,50.28,296158.0,45.6951,45.6951,45.6407,45.6497,296158.0
2023-01-17 15:50:00,50.27,50.29,50.23,50.24,570321.0,45.6407,45.6588,45.6043,45.6134,570321.0
2023-01-17 15:55:00,50.24,50.33,50.24,50.3,1414812.0,45.6134,45.6951,45.6134,45.6679,1414812.0
2023-01-18 09:30:00,50.24,50.25,49.95,50.04,359409.0,45.6134,45.6225,45.3501,45.4318,359409.0
2023-01-18 09:35:00,50.04,50.13,49.95,50.02,403942.0,45.4318,45.5136,45.3501,45.4137,403942.0
2023-01-18 09:40:00,50.02,50.18,49.97,50.11,315807.0,45.4137,45.559,45.3683,45.4954,315807.0
2023-01-18 09:45:00,50.12,50.24,50.11,50.18,340217.0,45.5045,45.6134,45.4954,45.559,340217.0
2023-01-18 09:50:00,50.18,50.35,50.18,50.34,300934.0,45.559,45.7133,45.559,45.7042,300934.0
2023-01-18 09:55:00,50.34,50.4,50.3,50.34,144911.0,45.7042,45.7587,45.6679,45.7042,144911.0
2023-01-18 10:00:00,50.33,50.43,50.3,50.43,206116.0,45.6951,45.7859,45.6679,45.7859,206116.0
2023-01-18 10:05:00,50.44,50.48,50.34,50.34,203239.0,45.795,45.8313,45.7042,45.7042,203239.0
2023-01-18 10:10:00,50.34,50.41,50.29,50.34,130037.0,45.7042,45.7678,45.6588,45.7042,130037.0
2023-01-18 10:15:00,50.34,50.39,50.2,50.21,184876.0,45.7042,45.7496,45.5771,45.5862,184876.0
2023-01-18 10:20:00,50.22,50.32,50.15,50.23,241070.0,45.5953,45.6861,45.5317,45.6043,241070.0
2023-01-18 10:25:00,50.24,50.27,50.19,50.23,165216.0,45.6134,45.6407,45.568,45.6043,165216.0
2023-01-18 10:30:00,50.23,50.27,50.17,50.21,149216.0,45.6043,45.6407,45.5499,45.5862,149216.0
2023-01-18 10:35:00,50.21,50.22,50.04,50.04,125155.0,45.5862,45.5953,45.4318,45.4318,125155.0
2023-01-18 10:40:00,50.05,50.08,49.98,50.01,202428.0,45.4409,45.4682,45.3774,45.4046,202428.0
2023-01-18 10:45:00,50.02,50.15,50.0,50.13,221759.0,45.4137,45.5317,45.3955,45.5136,221759.0
2023-01-18 10:50:00,50.14,50.15,50.08,50.09,108527.0,45.5226,45.5317,45.4682,45.4772,108527.0
2023-01-18 10:55:00,50.09,50.16,50.04,50.14,78594.0,45.4772,45.5408,45.4318,45.5226,78594.0
2023-01-18 11:00:00,50.14,50.14,50.0,50.03,115657.0,45.5226,45.5226,45.3955,45.4228,115657.0
2023-01-18 11:05:00,50.03,50.04,49.95,50.01,92552.0,45.4228,45.4318,45.3501,45.4046,92552.0
2023-01-18 11:10:00,50.01,50.02,49.94,50.01,71711.0,45.4046,45.4137,45.3411,45.4046,71711.0
2023-01-18 11:15:00,50.01,50.03,49.96,50.01,60156.0,45.4046,45.4228,45.3592,45.4046,60156.0
2023-01-18 11:20:00,50.01,50.02,49.84,49.87,97305.0,45.4046,45.4137,45.2503,45.2775,97305.0
2023-01-18 11:25:00,49.88,49.96,49.85,49.92,110317.0,45.2866,45.3592,45.2593,45.3229,110317.0
2023-01-18 11:30:00,49.93,49.95,49.89,49.92,102760.0,45.332,45.3501,45.2957,45.3229,102760.0
2023-01-18 11:35:00,49.92,49.94,49.74,49.75,396846.0,45.3229,45.3411,45.1595,45.1686,396846.0
2023-01-18 11:40:00,49.75,49.83,49.74,49.81,177863.0,45.1686,45.2412,45.1595,45.223,177863.0
2023-01-18 11:45:00,49.8,49.86,49.72,49.8,132761.0,45.2139,45.2684,45.1413,45.2139,132761.0
2023-01-18 11:50:00,49.8,49.8,49.7,49.76,95537.0,45.2139,45.2139,45.1232,45.1776,95537.0
2023-01-18 11:55:00,49.76,49.85,49.75,49.84,51007.0,45.1776,45.2593,45.1686,45.2503,51007.0
2023-01-18 12:00:00,49.84,49.87,49.82,49.84,62147.0,45.2503,45.2775,45.2321,45.2503,62147.0
2023-01-18 12:05:00,49.84,49.9,49.79,49.82,58989.0,45.2503,45.3047,45.2049,45.2321,58989.0
2023-01-18 12:10:00,49.83,49.9,49.81,49.9,63021.0,45.2412,45.3047,45.223,45.3047,63021.0
2023-01-18 12:15:00,49.9,49.9,49.75,49.77,119234.0,45.3047,45.3047,45.1686,45.1867,119234.0
2023-01-18 12:20:00,49.77,49.77,49.72,49.73,84028.0,45.1867,45.1867,45.1413,45.1504,84028.0
2023-01-18 12:25:00,49.75,49.75,49.66,49.68,132951.0,45.1686,45.1686,45.0868,45.105,132951.0
2023-01-18 12:30:00,49.68,49.68,49.58,49.61,89358.0,45.105,45.105,45.0142,45.0414,89358.0
2023-01-18 12:35:00,49.61,49.63,49.56,49.56,87547.0,45.0414,45.0596,44.996,44.996,87547.0
2023-01-18 12:40:00,49.57,49.58,49.51,49.53,95379.0,45.0051,45.0142,44.9507,44.9688,95379.0
2023-01-18 12:45:00,49.53,49.53,49.44,49.49,121404.0,44.9688,44.9688,44.8871,44.9325,121404.0
2023-01-18 12:50:00,49.48,49.54,49.45,49.46,69640.0,44.9234,44.9779,44.8962,44.9053,69640.0
2023-01-18 12:55:00,49.46,49.46,49.39,49.42,140695.0,44.9053,44.9053,44.8417,44.8689,140695.0
2023-01-18 13:00:00,49.41,49.44,49.38,49.4,222123.0,44.8599,44.8871,44.8326,44.8508,222123.0
2023-01-18 13:05:00,49.4,49.41,49.3,49.31,195828.0,44.8508,44.8599,44.76,44.7691,195828.0
2023-01-18 13:10:00,49.31,49.31,49.24,49.29,209689.0,44.7691,44.7691,44.7055,44.7509,209689.0
2023-01-18 13:15:00,49.28,49.3,49.26,49.3,80984.0,44.7418,44.76,44.7237,44.76,80984.0
2023-01-18 13:20:00,49.29,49.36,49.28,49.33,135153.0,44.7509,44.8145,44.7418,44.7872,135153.0
2023-01-18 13:25:00,49.32,49.39,49.31,49.38,129580.0,44.7781,44.8417,44.7691,44.8326,129580.0
2023-01-18 13:30:00,49.38,49.5,49.37,49.39,176627.0,44.8326,44.9416,44.8235,44.8417,176627.0
2023-01-18 13:35:00,49.4,49.44,49.39,49.41,84231.0,44.8508,44.8871,44.8417,44.8599,84231.0
2023-01-18 13:40:00,49.41,49.49,49.41,49.49,72906.0,44.8599,44.9325,44.8599,44.9325,72906.0
2023-01-18 13:45:00,49.48,49.53,49.47,49.48,96315.0,44.9234,44.9688,44.9143,44.9234,96315.0
2023-01-18 13:50:00,49.48,49.5,49.45,49.48,69711.0,44.9234,44.9416,44.8962,44.9234,69711.0
2023-01-18 13:55:00,49.48,49.5,49.46,49.47,40488.0,44.9234,44.9416,44.9053,44.9143,40488.0
2023-01-18 14:00:00,49.47,49.55,49.44,49.51,97798.0,44.9143,44.987,44.8871,44.9507,97798.0
2023-01-18 14:05:00,49.51,49.54,49.45,49.53,52894.0,44.9507,44.9779,44.8962,44.9688,52894.0
2023-01-18 14:10:00,49.52,49.55,49.5,49.52,62273.0,44.9597,44.987,44.9416,44.9597,62273.0
2023-01-18 14:15:00,49.52,49.54,49.49,49.5,50931.0,44.9597,44.9779,44.9325,44.9416,50931.0
2023-01-18 14:20:00,49.49,49.58,49.49,49.57,43892.0,44.9325,45.0142,44.9325,45.0051,43892.0
2023-01-18 14:25:00,49.57,49.65,49.56,49.65,55014.0,45.0051,45.0778,44.996,45.0778,55014.0
2023-01-18 14:30:00,49.65,49.7,49.64,49.68,75637.0,45.0778,45.1232,45.0687,45.105,75637.0
2023-01-18 14:35:00,49.68,49.68,49.56,49.57,74995.0,45.105,45.105,44.996,45.0051,74995.0
2023-01-18 14:40:00,49.56,49.57,49.52,49.53,56753.0,44.996,45.0051,44.9597,44.9688,56753.0
2023-01-18 14:45:00,49.53,49.53,49.49,49.5,72073.0,44.9688,44.9688,44.9325,44.9416,72073.0
2023-01-18 14:50:00,49.5,49.52,49.48,49.48,57286.0,44.9416,44.9597,44.9234,44.9234,57286.0
2023-01-18 14:55:00,49.48,49.5,49.45,49.46,74214.0,44.9234,44.9416,44.8962,44.9053,74214.0
2023-01-18 15:00:00,49.47,49.47,49.42,49.46,167012.0,44.9143,44.9143,44.8689,44.9053,167012.0
2023-01-18 15:05:00,49.45,49.49,49.44,49.47,159841.0,44.8962,44.9325,44.8871,44.9143,159841.0
2023-01-18 15:10:00,49.47,49.54,49.4,49.41,205762.0,44.9143,44.9779,44.8508,44.8599,205762.0
2023-01-18 15:15:00,49.4,49.46,49.39,49.44,191273.0,44.8508,44.9053,44.8417,44.8871,191273.0
2023-01-18 15:20:00,49.44,49.45,49.43,49.44,118437.0,44.8871,44.8962,44.878,44.8871,118437.0
2023-01-18 15:25:00,49.44,49.45,49.43,49.45,136963.0,44.8871,44.8962,44.878,44.8962,136963.0
2023-01-18 15:30:00,49.45,49.45,49.34,49.36,270106.0,44.8962,44.8962,44.7963,44.8145,270106.0
2023-01-18 15:35:00,49.37,49.48,49.36,49.46,238966.0,44.8235,44.9234,44.8145,44.9053,238966.0
2023-01-18 15:40:00,49.47,49.47,49.43,49.45,537829.0,44.9143,44.9143,44.878,44.8962,537829.0
2023-01-18 15:45:00,49.45,49.46,49.41,49.41,441832.0,44.8962,44.9053,44.8599,44.8599,441832.0
2023-01-18 15:50:00,49.41,49.47,49.41,49.47,593906.0,44.8599,44.9143,44.8599,44.9143,593906.0
2023-01-18 15:55:00,49.47,49.51,49.41,49.44,1529540.0,44.9143,44.9507,44.8599,44.8871,1529540.0
2023-01-19 09:30:00,48.65,48.86,48.56,48.76,539436.0,44.1698,44.3605,44.0881,44.2697,539436.0
2023-01-19 09:35:00,48.75,48.8,48.47,48.77,356216.0,44.2606,44.306,44.0064,44.2788,356216.0
2023-01-19 09:40:00,48.77,48.92,48.66,48.7,326255.0,44.2788,44.415,44.1789,44.2152,326255.0
2023-01-19 09:45:00,48.69,48.76,48.6,48.76,271233.0,44.2062,44.2697,44.1245,44.2697,271233.0
2023-01-19 09:50:00,48.76,48.91,48.75,48.81,148447.0,44.2697,44.4059,44.2606,44.3151,148447.0
2023-01-19 09:55:00,48.8,48.92,48.74,48.84,237353.0,44.306,44.415,44.2516,44.3424,237353.0
2023-01-19 10:00:00,48.84,48.89,48.81,48.84,112081.0,44.3424,44.3877,44.3151,44.3424,112081.0
2023-01-19 10:05:00,48.83,49.07,48.83,49.05,156536.0,44.3333,44.5512,44.3333,44.533,156536.0
2023-01-19 10:10:00,49.06,49.06,48.75,48.77,139675.0,44.5421,44.5421,44.2606,44.2788,139675.0
2023-01-19 10:15:00,48.77,48.8,48.7,48.77,173754.0,44.2788,44.306,44.2152,44.2788,173754.0
2023-01-19 10:20:00,48.76,48.77,48.68,48.69,236377.0,44.2697,44.2788,44.1971,44.2062,236377.0
2023-01-19 10:25:00,48.69,48.72,48.61,48.67,93462.0,44.2062,44.2334,44.1335,44.188,93462.0
2023-01-19 10:30:00,48.66,48.7,48.6,48.68,160139.0,44.1789,44.2152,44.1245,44.1971,160139.0
2023-01-19 10:35:00,48.67,48.7,48.61,48.69,116009.0,44.188,44.2152,44.1335,44.2062,116009.0
2023-01-19 10:40:00,48.69,48.77,48.62,48.66,155959.0,44.2062,44.2788,44.1426,44.1789,155959.0
2023-01-19 10:45:00,48.66,48.72,48.63,48.72,89600.0,44.1789,44.2334,44.1517,44.2334,89600.0
2023-01-19 10:50:00,48.72,48.75,48.64,48.72,108980.0,44.2334,44.2606,44.1608,44.2334,108980.0
2023-01-19 10:55:00,48.72,48.77,48.67,48.76,106526.0,44.2334,44.2788,44.188,44.2697,106526.0
2023-01-19 11:00:00,48.76,48.82,48.65,48.65,135540.0,44.2697,44.3242,44.1698,44.1698,135540.0
2023-01-19 11:05:00,48.65,48.78,48.62,48.76,138604.0,44.1698,44.2879,44.1426,44.2697,138604.0
2023-01-19 11:10:00,48.76,48.82,48.71,48.73,62446.0,44.2697,44.3242,44.2243,44.2425,62446.0
2023-01-19 11:15:00,48.74,48.75,48.64,48.67,122993.0,44.2516,44.2606,44.1608,44.188,122993.0
2023-01-19 11:20:00,48.66,48.75,48.66,48.75,128668.0,44.1789,44.2606,44.1789,44.2606,128668.0
2023-01-19 11:25:00,48.75,48.79,48.68,48.71,131495.0,44.2606,44.297,44.1971,44.2243,131495.0
2023-01-19 11:30:00,48.71,48.91,48.68,48.85,176014.0,44.2243,44.4059,44.1971,44.3514,176014.0
2023-01-19 11:35:00,48.85,48.96,48.83,48.93,132734.0,44.3514,44.4513,44.3333,44.4241,132734.0
2023-01-19 11:40:00,48.92,48.92,48.76,48.78,163210.0,44.415,44.415,44.2697,44.2879,163210.0
2023-01-19 11:45:00,48.78,48.8,48.69,48.79,120130.0,44.2879,44.306,44.2062,44.297,120130.0
2023-01-19 11:50:00,48.79,48.82,48.73,48.75,207623.0,44.297,44.3242,44.2425,44.2606,207623.0
2023-01-19 11:55:00,48.75,48.91,48.75,48.91,126332.0,44.2606,44.4059,44.2606,44.4059,126332.0
2023-01-19 12:00:00,48.91,49.05,48.9,49.01,153483.0,44.4059,44.533,44.3968,44.4967,153483.0
2023-01-19 12:05:00,49.0,49.03,48.93,49.03,93496.0,44.4876,44.5149,44.4241,44.5149,93496.0
2023-01-19 12:10:00,49.03,49.03,48.94,48.99,38216.0,44.5149,44.5149,44.4331,44.4785,38216.0
2023-01-19 12:15:00,48.99,49.06,48.98,48.99,90473.0,44.4785,44.5421,44.4695,44.4785,90473.0
2023-01-19 12:20:00,48.99,49.0,48.9,48.92,64414.0,44.4785,44.4876,44.3968,44.415,64414.0
2023-01-19 12:25:00,48.92,48.95,48.9,48.94,41511.0,44.415,44.4422,44.3968,44.4331,41511.0
2023-01-19 12:30:00,48.94,48.96,48.91,48.96,43847.0,44.4331,44.4513,44.4059,44.4513,43847.0
2023-01-19 12:35:00,48.96,48.97,48.9,48.94,50786.0,44.4513,44.4604,44.3968,44.4331,50786.0
2023-01-19 12:40:00,48.94,48.99,48.92,48.94,50342.0,44.4331,44.4785,44.415,44.4331,50342.0
2023-01-19 12:45:00,48.94,48.99,48.93,48.95,53064.0,44.4331,44.4785,44.4241,44.4422,53064.0
2023-01-19 12:50:00,48.95,49.04,48.93,49.01,92511.0,44.4422,44.5239,44.4241,44.4967,92511.0
2023-01-19 12:55:00,49.01,49.06,48.98,49.03,78166.0,44.4967,44.5421,44.4695,44.5149,78166.0
2023-01-19 13:00:00,49.04,49.14,49.03,49.13,79893.0,44.5239,44.6147,44.5149,44.6056,79893.0
2023-01-19 13:05:00,49.12,49.13,49.05,49.12,71136.0,44.5966,44.6056,44.533,44.5966,71136.0
2023-01-19 13:10:00,49.12,49.14,49.06,49.11,71573.0,44.5966,44.6147,44.5421,44.5875,71573.0
2023-01-19 13:15:00,49.11,49.17,49.04,49.16,68192.0,44.5875,44.642,44.5239,44.6329,68192.0
2023-01-19 13:20:00,49.16,49.22,49.14,49.19,66960.0,44.6329,44.6874,44.6147,44.6601,66960.0
2023-01-19 13:25:00,49.19,49.25,49.18,49.22,65222.0,44.6601,44.7146,44.651,44.6874,65222.0
2023-01-19 13:30:00,49.22,49.32,49.22,49.28,115355.0,44.6874,44.7781,44.6874,44.7418,115355.0
2023-01-19 13:35:00,49.28,49.34,49.26,49.29,90267.0,44.7418,44.7963,44.7237,44.7509,90267.0
2023-01-19 13:40:00,49.29,49.36,49.29,49.31,93774.0,44.7509,44.8145,44.7509,44.7691,93774.0
2023-01-19 13:45:00,49.31,49.35,49.28,49.33,52063.0,44.7691,44.8054,44.7418,44.7872,52063.0
2023-01-19 13:50:00,49.32,49.35,49.29,49.3,55518.0,44.7781,44.8054,44.7509,44.76,55518.0
2023-01-19 13:55:00,49.3,49.33,49.28,49.33,38323.0,44.76,44.7872,44.7418,44.7872,38323.0
2023-01-19 14:00:00,49.33,49.35,49.28,49.33,72183.0,44.7872,44.8054,44.7418,44.7872,72183.0
2023-01-19 14:05:00,49.32,49.33,49.26,49.3,72680.0,44.7781,44.7872,44.7237,44.76,72680.0
2023-01-19 14:10:00,49.3,49.37,49.28,49.37,60808.0,44.76,44.8235,44.7418,44.8235,60808.0
2023-01-19 14:15:00,49.37,49.42,49.37,49.41,86380.0,44.8235,44.8689,44.8235,44.8599,86380.0
2023-01-19 14:20:00,49.4,49.44,49.37,49.44,65407.0,44.8508,44.8871,44.8235,44.8871,65407.0
2023-01-19 14:25:00,49.43,49.51,49.41,49.49,69211.0,44.878,44.9507,44.8599,44.9325,69211.0
2023-01-19 14:30:00,49.5,49.53,49.43,49.52,82508.0,44.9416,44.9688,44.878,44.9597,82508.0
2023-01-19 14:35:00,49.53,49.57,49.52,49.54,68894.0,44.9688,45.0051,44.9597,44.9779,68894.0
2023-01-19 14:40:00,49.54,49.6,49.51,49.58,76056.0,44.9779,45.0324,44.9507,45.0142,76056.0
2023-01-19 14:45:00,49.58,49.6,49.52,49.54,69292.0,45.0142,45.0324,44.9597,44.9779,69292.0
2023-01-19 14:50:00,49.54,49.54,49.5,49.53,77399.0,44.9779,44.9779,44.9416,44.9688,77399.0
2023-01-19 14:55:00,49.53,49.59,49.52,49.53,71012.0,44.9688,45.0233,44.9597,44.9688,71012.0
2023-01-19 15:00:00,49.54,49.59,49.54,49.54,96170.0,44.9779,45.0233,44.9779,44.9779,96170.0
2023-01-19 15:05:00,49.54,49.55,49.39,49.41,111139.0,44.9779,44.987,44.8417,44.8599,111139.0
2023-01-19 15:10:00,49.41,49.45,49.38,49.44,66067.0,44.8599,44.8962,44.8326,44.8871,66067.0
2023-01-19 15:15:00,49.44,49.47,49.42,49.46,65165.0,44.8871,44.9143,44.8689,44.9053,65165.0
2023-01-19 15:20:00,49.46,49.48,49.43,49.47,75602.0,44.9053,44.9234,44.878,44.9143,75602.0
2023-01-19 15:25:00,49.47,49.49,49.44,49.47,81988.0,44.9143,44.9325,44.8871,44.9143,81988.0
2023-01-19 15:30:00,49.47,49.47,49.36,49.41,158640.0,44.9143,44.9143,44.8145,44.8599,158640.0
2023-01-19 15:35:00,49.41,49.45,49.39,49.44,159694.0,44.8599,44.8962,44.8417,44.8871,159694.0
2023-01-19 15:40:00,49.44,49.45,49.35,49.36,182202.0,44.8871,44.8962,44.8054,44.8145,182202.0
2023-01-19 15:45:00,49.36,49.4,49.34,49.38,245519.0,44.8145,44.8508,44.7963,44.8326,245519.0
2023-01-19 15:50:00,49.38,49.42,49.34,49.39,562402.0,44.8326,44.8689,44.7963,44.8417,562402.0
2023-01-19 15:55:00,49.38,49.39,49.3,49.38,808870.0,44.8326,44.8417,44.76,44.8326,808870.0
2023-01-20 09:30:00,49.68,49.77,49.26,49.34,1058072.0,45.105,45.1867,44.7237,44.7963,1058072.0
2023-01-20 09:35:00,49.34,49.55,49.32,49.55,117250.0,44.7963,44.987,44.7781,44.987,117250.0
2023-01-20 09:40:00,49.56,49.68,49.5,49.68,202161.0,44.996,45.105,44.9416,45.105,202161.0
2023-01-20 09:45:00,49.69,49.82,49.64,49.74,228624.0,45.1141,45.2321,45.0687,45.1595,228624.0
2023-01-20 09:50:00,49.75,49.8,49.66,49.66,162657.0,45.1686,45.2139,45.0868,45.0868,162657.0
2023-01-20 09:55:00,49.66,49.95,49.65,49.94,146552.0,45.0868,45.3501,45.0778,45.3411,146552.0
2023-01-20 10:00:00,49.94,49.94,49.73,49.9,279016.0,45.3411,45.3411,45.1504,45.3047,279016.0
2023-01-20 10:05:00,49.9,50.02,49.88,49.89,300338.0,45.3047,45.4137,45.2866,45.2957,300338.0
2023-01-20 10:10:00,49.89,49.93,49.86,49.89,192870.0,45.2957,45.332,45.2684,45.2957,192870.0
2023-01-20 10:15:00,49.89,49.99,49.88,49.92,155622.0,45.2957,45.3865,45.2866,45.3229,155622.0
2023-01-20 10:20:00,49.92,49.96,49.85,49.94,188703.0,45.3229,45.3592,45.2593,45.3411,188703.0
2023-01-20 10:25:00,49.94,49.99,49.89,49.98,180438.0,45.3411,45.3865,45.2957,45.3774,180438.0
2023-01-20 10:30:00,49.98,50.04,49.97,50.02,117878.0,45.3774,45.4318,45.3683,45.4137,117878.0
2023-01-20 10:35:00,50.02,50.05,49.97,50.05,184264.0,45.4137,45.4409,45.3683,45.4409,184264.0
2023-01-20 10:40:00,50.04,50.07,49.94,49.97,163245.0,45.4318,45.4591,45.3411,45.3683,163245.0
2023-01-20 10:45:00,49.97,50.02,49.94,49.99,84751.0,45.3683,45.4137,45.3411,45.3865,84751.0
2023-01-20 10:50:00,49.99,50.01,49.91,49.98,133105.0,45.3865,45.4046,45.3138,45.3774,133105.0
2023-01-20 10:55:00,49.98,50.0,49.88,49.88,116415.0,45.3774,45.3955,45.2866,45.2866,116415.0
2023-01-20 11:00:00,49.89,50.04,49.87,50.02,176428.0,45.2957,45.4318,45.2775,45.4137,176428.0
2023-01-20 11:05:00,50.02,50.1,50.01,50.09,142770.0,45.4137,45.4863,45.4046,45.4772,142770.0
2023-01-20 11:10:00,50.09,50.25,50.09,50.22,121998.0,45.4772,45.6225,45.4772,45.5953,121998.0
2023-01-20 11:15:00,50.23,50.29,50.23,50.27,127597.0,45.6043,45.6588,45.6043,45.6407,127597.0
2023-01-20 11:20:00,50.27,50.28,50.15,50.18,199519.0,45.6407,45.6497,45.5317,45.559,199519.0
2023-01-20 11:25:00,50.17,50.25,50.14,50.25,115204.0,45.5499,45.6225,45.5226,45.6225,115204.0
2023-01-20 11:30:00,50.25,50.28,50.12,50.21,222893.0,45.6225,45.6497,45.5045,45.5862,222893.0
2023-01-20 11:35:00,50.2,50.23,50.16,50.18,185505.0,45.5771,45.6043,45.5408,45.559,185505.0
2023-01-20 11:40:00,50.19,50.24,50.15,50.2,176813.0,45.568,45.6134,45.5317,45.5771,176813.0
2023-01-20 11:45:00,50.19,50.31,50.19,50.27,258232.0,45.568,45.677,45.568,45.6407,258232.0
2023-01-20 11:50:00,50.28,50.28,50.15,50.16,168565.0,45.6497,45.6497,45.5317,45.5408,168565.0
2023-01-20 11:55:00,50.16,50.26,50.12,50.2,150377.0,45.5408,45.6316,45.5045,45.5771,150377.0
2023-01-20 12:00:00,50.19,50.27,50.18,50.23,80500.0,45.568,45.6407,45.559,45.6043,80500.0
2023-01-20 12:05:00,50.22,50.27,50.21,50.25,68789.0,45.5953,45.6407,45.5862,45.6225,68789.0
2023-01-20 12:10:00,50.26,50.35,50.22,50.34,83328.0,45.6316,45.7133,45.5953,45.7042,83328.0
2023-01-20 12:15:00,50.34,50.39,50.32,50.34,151097.0,45.7042,45.7496,45.6861,45.7042,151097.0
2023-01-20 12:20:00,50.34,50.39,50.29,50.39,107901.0,45.7042,45.7496,45.6588,45.7496,107901.0
2023-01-20 12:25:00,50.38,50.47,50.37,50.43,97176.0,45.7405,45.8222,45.7315,45.7859,97176.0
2023-01-20 12:30:00,50.42,50.43,50.34,50.38,92617.0,45.7769,45.7859,45.7042,45.7405,92617.0
2023-01-20 12:35:00,50.39,50.5,50.38,50.5,141545.0,45.7496,45.8495,45.7405,45.8495,141545.0
2023-01-20 12:40:00,50.5,50.57,50.49,50.55,137291.0,45.8495,45.913,45.8404,45.8949,137291.0
2023-01-20 12:45:00,50.54,50.55,50.46,50.48,97310.0,45.8858,45.8949,45.8132,45.8313,97310.0
2023-01-20 12:50:00,50.48,50.52,50.44,50.51,73102.0,45.8313,45.8676,45.795,45.8586,73102.0
2023-01-20 12:55:00,50.51,50.52,50.45,50.5,101574.0,45.8586,45.8676,45.8041,45.8495,101574.0
2023-01-20 13:00:00,50.49,50.56,50.47,50.5,132336.0,45.8404,45.904,45.8222,45.8495,132336.0
2023-01-20 13:05:00,50.5,50.5,50.46,50.5,101518.0,45.8495,45.8495,45.8132,45.8495,101518.0
2023-01-20 13:10:00,50.5,50.51,50.43,50.49,113973.0,45.8495,45.8586,45.7859,45.8404,113973.0
2023-01-20 13:15:00,50.5,50.54,50.41,50.41,103621.0,45.8495,45.8858,45.7678,45.7678,103621.0
2023-01-20 13:20:00,50.4,50.48,50.39,50.47,86780.0,45.7587,45.8313,45.7496,45.8222,86780.0
2023-01-20 13:25:00,50.47,50.54,50.46,50.52,107451.0,45.8222,45.8858,45.8132,45.8676,107451.0
2023-01-20 13:30:00,50.52,50.59,50.5,50.52,170286.0,45.8676,45.9312,45.8495,45.8676,170286.0
2023-01-20 13:35:00,50.52,50.62,50.51,50.59,157592.0,45.8676,45.9584,45.8586,45.9312,157592.0
2023-01-20 13:40:00,50.59,50.64,50.58,50.62,85981.0,45.9312,45.9766,45.9221,45.9584,85981.0
2023-01-20 13:45:00,50.62,50.64,50.58,50.64,201041.0,45.9584,45.9766,45.9221,45.9766,201041.0
2023-01-20 13:50:00,50.64,50.69,50.63,50.66,141733.0,45.9766,46.022,45.9675,45.9948,141733.0
2023-01-20 13:55:00,50.66,50.7,50.65,50.68,197419.0,45.9948,46.0311,45.9857,46.0129,197419.0
2023-01-20 14:00:00,50.68,50.69,50.63,50.65,93707.0,46.0129,46.022,45.9675,45.9857,93707.0
2023-01-20 14:05:00,50.65,50.66,50.62,50.62,117006.0,45.9857,45.9948,45.9584,45.9584,117006.0
2023-01-20 14:10:00,50.62,50.64,50.56,50.63,132307.0,45.9584,45.9766,45.904,45.9675,132307.0
2023-01-20 14:15:00,50.63,50.66,50.57,50.66,122829.0,45.9675,45.9948,45.913,45.9948,122829.0
2023-01-20 14:20:00,50.66,50.74,50.65,50.7,145085.0,45.9948,46.0674,45.9857,46.0311,145085.0
2023-01-20 14:25:00,50.7,50.76,50.69,50.75,123461.0,46.0311,46.0855,46.022,46.0765,123461.0
2023-01-20 14:30:00,50.75,50.77,50.69,50.7,100691.0,46.0765,46.0946,46.022,46.0311,100691.0
2023-01-20 14:35:00,50.7,50.73,50.69,50.71,95458.0,46.0311,46.0583,46.022,46.0401,95458.0
2023-01-20 14:40:00,50.72,50.73,50.71,50.72,71052.0,46.0492,46.0583,46.0401,46.0492,71052.0
2023-01-20 14:45:00,50.72,50.72,50.67,50.69,99718.0,46.0492,46.0492,46.0038,46.022,99718.0
2023-01-20 14:50:00,50.69,50.7,50.65,50.68,91419.0,46.022,46.0311,45.9857,46.0129,91419.0
2023-01-20 14:55:00,50.69,50.75,50.66,50.75,115220.0,46.022,46.0765,45.9948,46.0765,115220.0
2023-01-20 15:00:00,50.75,50.83,50.75,50.8,137837.0,46.0765,46.1491,46.0765,46.1219,137837.0
2023-01-20 15:05:00,50.8,50.82,50.78,50.78,161065.0,46.1219,46.14,46.1037,46.1037,161065.0
2023-01-20 15:10:00,50.79,50.87,50.78,50.85,97717.0,46.1128,46.1854,46.1037,46.1673,97717.0
2023-01-20 15:15:00,50.85,50.92,50.84,50.9,135872.0,46.1673,46.2308,46.1582,46.2126,135872.0
2023-01-20 15:20:00,50.9,50.9,50.82,50.85,154132.0,46.2126,46.2126,46.14,46.1673,154132.0
2023-01-20 15:25:00,50.85,50.87,50.81,50.83,154441.0,46.1673,46.1854,46.1309,46.1491,154441.0
2023-01-20 15:30:00,50.84,50.89,50.83,50.86,306161.0,46.1582,46.2036,46.1491,46.1763,306161.0
2023-01-20 15:35:00,50.85,50.89,50.84,50.89,191713.0,46.1673,46.2036,46.1582,46.2036,191713.0
2023-01-20 15:40:00,50.89,50.93,50.88,50.93,225316.0,46.2036,46.2399,46.1945,46.2399,225316.0
2023-01-20 15:45:00,50.92,50.95,50.88,50.93,352473.0,46.2308,46.258,46.1945,46.2399,352473.0
2023-01-20 15:50:00,50.93,51.03,50.9,51.03,663077.0,46.2399,46.3307,46.2126,46.3307,663077.0
2023-01-20 15:55:00,51.03,51.11,51.03,51.07,1638938.0,46.3307,46.4033,46.3307,46.367,1638938.0
2023-01-23 09:30:00,51.05,51.29,50.88,51.25,541111.0,46.3488,46.5667,46.1945,46.5304,541111.0
2023-01-23 09:35:00,51.24,51.27,51.13,51.16,250852.0,46.5213,46.5486,46.4215,46.4487,250852.0
2023-01-23 09:40:00,51.16,51.34,51.15,51.28,291159.0,46.4487,46.6121,46.4396,46.5577,291159.0
2023-01-23 09:45:00,51.28,51.42,51.24,51.34,308463.0,46.5577,46.6848,46.5213,46.6121,308463.0
2023-01-23 09:50:00,51.34,51.49,51.34,51.39,166246.0,46.6121,46.7483,46.6121,46.6575,166246.0
2023-01-23 09:55:00,51.39,51.47,51.3,51.43,126862.0,46.6575,46.7302,46.5758,46.6938,126862.0
2023-01-23 10:00:00,51.44,51.45,51.34,51.39,193867.0,46.7029,46.712,46.6121,46.6575,193867.0
2023-01-23 10:05:00,51.39,51.42,51.35,51.4,117953.0,46.6575,46.6848,46.6212,46.6666,117953.0
2023-01-23 10:10:00,51.39,51.51,51.37,51.48,218046.0,46.6575,46.7665,46.6394,46.7392,218046.0
2023-01-23 10:15:00,51.48,51.5,51.41,51.44,110044.0,46.7392,46.7574,46.6757,46.7029,110044.0
2023-01-23 10:20:00,51.45,51.52,51.39,51.49,255698.0,46.712,46.7756,46.6575,46.7483,255698.0
2023-01-23 10:25:00,51.49,51.59,51.43,51.55,140536.0,46.7483,46.8391,46.6938,46.8028,140536.0
2023-01-23 10:30:00,51.55,51.6,51.51,51.52,136761.0,46.8028,46.8482,46.7665,46.7756,136761.0
2023-01-23 10:35:00,51.52,51.58,51.5,51.53,106091.0,46.7756,46.83,46.7574,46.7846,106091.0
2023-01-23 10:40:00,51.53,51.57,51.48,51.55,139721.0,46.7846,46.8209,46.7392,46.8028,139721.0
2023-01-23 10:45:00,51.56,51.63,51.4,51.63,624467.0,46.8119,46.8754,46.6666,46.8754,624467.0
2023-01-23 10:50:00,51.63,51.64,51.53,51.56,164791.0,46.8754,46.8845,46.7846,46.8119,164791.0
2023-01-23 10:55:00,51.57,51.67,51.56,51.61,102472.0,46.8209,46.9117,46.8119,46.8573,102472.0
2023-01-23 11:00:00,51.62,51.75,51.59,51.75,165876.0,46.8663,46.9844,46.8391,46.9844,165876.0
2023-01-23 11:05:00,51.75,51.87,51.74,51.84,183839.0,46.9844,47.0933,46.9753,47.0661,183839.0
2023-01-23 11:10:00,51.84,51.89,51.79,51.88,111869.0,47.0661,47.1115,47.0207,47.1024,111869.0
2023-01-23 11:15:00,51.88,51.88,51.73,51.8,179592.0,47.1024,47.1024,46.9662,47.0298,179592.0
2023-01-23 11:20:00,51.8,51.85,51.73,51.73,128365.0,47.0298,47.0752,46.9662,46.9662,128365.0
2023-01-23 11:25:00,51.73,51.75,51.67,51.68,158799.0,46.9662,46.9844,46.9117,46.9208,158799.0
2023-01-23 11:30:00,51.69,51.73,51.63,51.67,107470.0,46.9299,46.9662,46.8754,46.9117,107470.0
2023-01-23 11:35:00,51.66,51.77,51.65,51.71,94278.0,46.9027,47.0025,46.8936,46.9481,94278.0
2023-01-23 11:40:00,51.71,51.76,51.69,51.73,175791.0,46.9481,46.9935,46.9299,46.9662,175791.0
2023-01-23 11:45:00,51.72,51.79,51.69,51.78,87703.0,46.9571,47.0207,46.9299,47.0116,87703.0
2023-01-23 11:50:00,51.79,51.82,51.75,51.76,79314.0,47.0207,47.0479,46.9844,46.9935,79314.0
2023-01-23 11:55:00,51.76,51.8,51.73,51.79,66903.0,46.9935,47.0298,46.9662,47.0207,66903.0
2023-01-23 12:00:00,51.8,51.84,51.75,51.8,161971.0,47.0298,47.0661,46.9844,47.0298,161971.0
2023-01-23 12:05:00,51.81,51.85,51.7,51.73,169197.0,47.0388,47.0752,46.939,46.9662,169197.0
2023-01-23 12:10:00,51.73,51.79,51.71,51.75,62277.0,46.9662,47.0207,46.9481,46.9844,62277.0
2023-01-23 12:15:00,51.75,51.84,51.73,51.82,61468.0,46.9844,47.0661,46.9662,47.0479,61468.0
2023-01-23 12:20:00,51.81,51.87,51.79,51.87,88617.0,47.0388,47.0933,47.0207,47.0933,88617.0
2023-01-23 12:25:00,51.87,51.89,51.84,51.87,120514.0,47.0933,47.1115,47.0661,47.0933,120514.0
2023-01-23 12:30:00,51.86,51.96,51.85,51.96,126082.0,47.0842,47.175,47.0752,47.175,126082.0
2023-01-23 12:35:00,51.97,52.01,51.95,51.97,308500.0,47.1841,47.2204,47.166,47.1841,308500.0
2023-01-23 12:40:00,51.97,51.98,51.91,51.96,153684.0,47.1841,47.1932,47.1296,47.175,153684.0
2023-01-23 12:45:00,51.96,52.01,51.86,51.88,326120.0,47.175,47.2204,47.0842,47.1024,326120.0
2023-01-23 12:50:00,51.88,51.94,51.82,51.92,111166.0,47.1024,47.1569,47.0479,47.1387,111166.0
2023-01-23 12:55:00,51.92,51.99,51.91,51.94,142318.0,47.1387,47.2023,47.1296,47.1569,142318.0
2023-01-23 13:00:00,51.93,51.96,51.84,51.85,96456.0,47.1478,47.175,47.0661,47.0752,96456.0
2023-01-23 13:05:00,51.84,51.91,51.83,51.89,130458.0,47.0661,47.1296,47.057,47.1115,130458.0
2023-01-23 13:10:00,51.89,51.94,51.88,51.88,78685.0,47.1115,47.1569,47.1024,47.1024,78685.0
2023-01-23 13:15:00,51.88,51.95,51.85,51.94,101275.0,47.1024,47.166,47.0752,47.1569,101275.0
2023-01-23 13:20:00,51.95,52.03,51.94,52.01,138803.0,47.166,47.2386,47.1569,47.2204,138803.0
2023-01-23 13:25:00,52.01,52.04,51.99,52.02,122822.0,47.2204,47.2477,47.2023,47.2295,122822.0
2023-01-23 13:30:00,52.02,52.06,51.99,52.01,234330.0,47.2295,47.2658,47.2023,47.2204,234330.0
2023-01-23 13:35:00,52.01,52.11,52.0,52.11,187712.0,47.2204,47.3112,47.2114,47.3112,187712.0
2023-01-23 13:40:00,52.11,52.19,52.1,52.18,197232.0,47.3112,47.3839,47.3021,47.3748,197232.0
2023-01-23 13:45:00,52.18,52.25,52.15,52.24,257334.0,47.3748,47.4383,47.3475,47.4292,257334.0
2023-01-23 13:50:00,52.23,52.29,52.21,52.26,196131.0,47.4202,47.4746,47.402,47.4474,196131.0
2023-01-23 13:55:00,52.26,52.26,52.12,52.13,196994.0,47.4474,47.4474,47.3203,47.3294,196994.0
2023-01-23 14:00:00,52.13,52.13,52.03,52.04,178431.0,47.3294,47.3294,47.2386,47.2477,178431.0
2023-01-23 14:05:00,52.03,52.22,52.03,52.21,150910.0,47.2386,47.4111,47.2386,47.402,150910.0
2023-01-23 14:10:00,52.2,52.23,52.16,52.21,123860.0,47.3929,47.4202,47.3566,47.402,123860.0
2023-01-23 14:15:00,52.21,52.21,52.14,52.2,105323.0,47.402,47.402,47.3385,47.3929,105323.0
2023-01-23 14:20:00,52.2,52.26,52.19,52.25,163327.0,47.3929,47.4474,47.3839,47.4383,163327.0
2023-01-23 14:25:00,52.24,52.26,52.16,52.19,254663.0,47.4292,47.4474,47.3566,47.3839,254663.0
2023-01-23 14:30:00,52.19,52.2,52.05,52.07,145278.0,47.3839,47.3929,47.2567,47.2749,145278.0
2023-01-23 14:35:00,52.07,52.07,51.93,51.94,128842.0,47.2749,47.2749,47.1478,47.1569,128842.0
2023-01-23 14:40:00,51.94,51.96,51.87,51.88,160204.0,47.1569,47.175,47.0933,47.1024,160204.0
2023-01-23 14:45:00,51.87,51.88,51.71,51.77,143276.0,47.0933,47.1024,46.9481,47.0025,143276.0
2023-01-23 14:50:00,51.77,51.77,51.7,51.75,113628.0,47.0025,47.0025,46.939,46.9844,113628.0
2023-01-23 14:55:00,51.75,51.9,51.74,51.8,216357.0,46.9844,47.1206,46.9753,47.0298,216357.0
2023-01-23 15:00:00,51.8,51.83,51.75,51.77,131926.0,47.0298,47.057,46.9844,47.0025,131926.0
2023-01-23 15:05:00,51.76,51.85,51.7,51.82,209747.0,46.9935,47.0752,46.939,47.0479,209747.0
2023-01-23 15:10:00,51.82,51.88,51.76,51.86,108305.0,47.0479,47.1024,46.9935,47.0842,108305.0
2023-01-23 15:15:00,51.86,51.87,51.83,51.84,100091.0,47.0842,47.0933,47.057,47.0661,100091.0
2023-01-23 15:20:00,51.84,51.89,51.82,51.85,92808.0,47.0661,47.1115,47.0479,47.0752,92808.0
2023-01-23 15:25:00,51.84,51.85,51.75,51.81,112030.0,47.0661,47.0752,46.9844,47.0388,112030.0
2023-01-23 15:30:00,51.81,51.82,51.74,51.79,155145.0,47.0388,47.0479,46.9753,47.0207,155145.0
2023-01-23 15:35:00,51.79,51.93,51.77,51.88,202899.0,47.0207,47.1478,47.0025,47.1024,202899.0
2023-01-23 15:40:00,51.87,51.92,51.84,51.91,202495.0,47.0933,47.1387,47.0661,47.1296,202495.0
2023-01-23 15:45:00,51.91,51.96,51.88,51.89,286593.0,47.1296,47.175,47.1024,47.1115,286593.0
2023-01-23 15:50:00,51.89,51.95,51.88,51.93,354663.0,47.1115,47.166,47.1024,47.1478,354663.0
2023-01-23 15:55:00,51.93,52.06,51.92,51.97,690092.0,47.1478,47.2658,47.1387,47.1841,690092.0
2023-01-24 09:30:00,51.42,51.9,50.42,51.33,427346.0,46.6848,47.1206,45.7769,46.6031,427346.0
2023-01-24 09:35:00,51.34,51.53,51.3,51.5,234610.0,46.6121,46.7846,46.5758,46.7574,234610.0
2023-01-24 09:40:00,51.5,51.78,51.46,51.73,168361.0,46.7574,47.0116,46.7211,46.9662,168361.0
2023-01-24 09:45:00,51.71,51.77,51.62,51.74,252368.0,46.9481,47.0025,46.8663,46.9753,252368.0
2023-01-24 09:50:00,51.74,51.93,51.67,51.87,256224.0,46.9753,47.1478,46.9117,47.0933,256224.0
2023-01-24 09:55:00,51.87,51.87,51.44,51.46,212687.0,47.0933,47.0933,46.7029,46.7211,212687.0
2023-01-24 10:00:00,51.47,51.66,51.45,51.61,116526.0,46.7302,46.9027,46.712,46.8573,116526.0
2023-01-24 10:05:00,51.62,51.65,51.45,51.57,90792.0,46.8663,46.8936,46.712,46.8209,90792.0
2023-01-24 10:10:00,51.57,51.78,51.55,51.77,123780.0,46.8209,47.0116,46.8028,47.0025,123780.0
2023-01-24 10:15:00,51.78,51.87,51.78,51.81,116084.0,47.0116,47.0933,47.0116,47.0388,116084.0
2023-01-24 10:20:00,51.81,51.88,51.69,51.69,155269.0,47.0388,47.1024,46.9299,46.9299,155269.0
2023-01-24 10:25:00,51.69,51.86,51.69,51.86,132741.0,46.9299,47.0842,46.9299,47.0842,132741.0
2023-01-24 10:30:00,51.85,51.85,51.76,51.78,98390.0,47.0752,47.0752,46.9935,47.0116,98390.0
2023-01-24 10:35:00,51.78,51.78,51.65,51.77,68436.0,47.0116,47.0116,46.8936,47.0025,68436.0
2023-01-24 10:40:00,51.77,51.92,51.73,51.91,101034.0,47.0025,47.1387,46.9662,47.1296,101034.0
2023-01-24 10:45:00,51.91,51.95,51.81,51.84,103745.0,47.1296,47.166,47.0388,47.0661,103745.0
2023-01-24 10:50:00,51.83,51.85,51.76,51.8,127348.0,47.057,47.0752,46.9935,47.0298,127348.0
2023-01-24 10:55:00,51.8,51.94,51.8,51.92,121382.0,47.0298,47.1569,47.0298,47.1387,121382.0
2023-01-24 11:00:00,51.92,51.93,51.86,51.91,51171.0,47.1387,47.1478,47.0842,47.1296,51171.0
2023-01-24 11:05:00,51.91,51.92,51.84,51.87,73505.0,47.1296,47.1387,47.0661,47.0933,73505.0
2023-01-24 11:10:00,51.87,51.91,51.84,51.86,35872.0,47.0933,47.1296,47.0661,47.0842,35872.0
2023-01-24 11:15:00,51.85,51.86,51.73,51.77,54432.0,47.0752,47.0842,46.9662,47.0025,54432.0
2023-01-24 11:20:00,51.76,51.84,51.74,51.84,44278.0,46.9935,47.0661,46.9753,47.0661,44278.0
2023-01-24 11:25:00,51.84,51.84,51.74,51.75,67179.0,47.0661,47.0661,46.9753,46.9844,67179.0
2023-01-24 11:30:00,51.74,51.77,51.68,51.73,82601.0,46.9753,47.0025,46.9208,46.9662,82601.0
2023-01-24 11:35:00,51.72,51.77,51.7,51.76,84057.0,46.9571,47.0025,46.939,46.9935,84057.0
2023-01-24 11:40:00,51.75,51.77,51.72,51.75,52278.0,46.9844,47.0025,46.9571,46.9844,52278.0
2023-01-24 11:45:00,51.76,51.84,51.74,51.76,75538.0,46.9935,47.0661,46.9753,46.9935,75538.0
2023-01-24 11:50:00,51.77,51.8,51.69,51.73,33521.0,47.0025,47.0298,46.9299,46.9662,33521.0
2023-01-24 11:55:00,51.73,51.76,51.71,51.75,30310.0,46.9662,46.9935,46.9481,46.9844,30310.0
2023-01-24 12:00:00,51.75,51.75,51.63,51.64,190554.0,46.9844,46.9844,46.8754,46.8845,190554.0
2023-01-24 12:05:00,51.65,51.72,51.64,51.72,54531.0,46.8936,46.9571,46.8845,46.9571,54531.0
2023-01-24 12:10:00,51.72,51.75,51.7,51.75,79334.0,46.9571,46.9844,46.939,46.9844,79334.0
2023-01-24 12:15:00,51.75,51.79,51.73,51.78,42221.0,46.9844,47.0207,46.9662,47.0116,42221.0
2023-01-24 12:20:00,51.79,51.79,51.73,51.77,51930.0,47.0207,47.0207,46.9662,47.0025,51930.0
2023-01-24 12:25:00,51.77,51.8,51.74,51.77,57311.0,47.0025,47.0298,46.9753,47.0025,57311.0
2023-01-24 12:30:00,51.77,51.83,51.75,51.8,50788.0,47.0025,47.057,46.9844,47.0298,50788.0
2023-01-24 12:35:00,51.81,51.84,51.78,51.82,37233.0,47.0388,47.0661,47.0116,47.0479,37233.0
2023-01-24 12:40:00,51.82,51.85,51.79,51.83,90081.0,47.0479,47.0752,47.0207,47.057,90081.0
2023-01-24 12:45:00,51.82,51.87,51.77,51.81,81283.0,47.0479,47.0933,47.0025,47.0388,81283.0
2023-01-24 12:50:00,51.82,51.85,51.78,51.8,123385.0,47.0479,47.0752,47.0116,47.0298,123385.0
2023-01-24 12:55:00,51.8,51.81,51.71,51.73,110248.0,47.0298,47.0388,46.9481,46.9662,110248.0
2023-01-24 13:00:00,51.72,51.79,51.69,51.71,112851.0,46.9571,47.0207,46.9299,46.9481,112851.0
2023-01-24 13:05:00,51.71,51.76,51.66,51.73,50289.0,46.9481,46.9935,46.9027,46.9662,50289.0
2023-01-24 13:10:00,51.73,51.81,51.71,51.72,115341.0,46.9662,47.0388,46.9481,46.9571,115341.0
2023-01-24 13:15:00,51.72,51.73,51.68,51.7,71367.0,46.9571,46.9662,46.9208,46.939,71367.0
2023-01-24 13:20:00,51.71,51.72,51.66,51.66,56879.0,46.9481,46.9571,46.9027,46.9027,56879.0
2023-01-24 13:25:00,51.67,51.72,51.65,51.71,47416.0,46.9117,46.9571,46.8936,46.9481,47416.0
2023-01-24 13:30:00,51.72,51.73,51.69,51.73,28804.0,46.9571,46.9662,46.9299,46.9662,28804.0
2023-01-24 13:35:00,51.73,51.77,51.71,51.74,41999.0,46.9662,47.0025,46.9481,46.9753,41999.0
2023-01-24 13:40:00,51.75,51.78,51.73,51.76,32365.0,46.9844,47.0116,46.9662,46.9935,32365.0
2023-01-24 13:45:00,51.76,51.8,51.75,51.79,35821.0,46.9935,47.0298,46.9844,47.0207,35821.0
2023-01-24 13:50:00,51.79,51.8,51.77,51.79,44815.0,47.0207,47.0298,47.0025,47.0207,44815.0
2023-01-24 13:55:00,51.79,51.84,51.78,51.8,63394.0,47.0207,47.0661,47.0116,47.0298,63394.0
2023-01-24 14:00:00,51.8,51.81,51.68,51.69,70211.0,47.0298,47.0388,46.9208,46.9299,70211.0
2023-01-24 14:05:00,51.69,51.7,51.64,51.69,66811.0,46.9299,46.939,46.8845,46.9299,66811.0
2023-01-24 14:10:00,51.68,51.7,51.66,51.66,71775.0,46.9208,46.939,46.9027,46.9027,71775.0
2023-01-24 14:15:00,51.66,51.69,51.64,51.65,61672.0,46.9027,46.9299,46.8845,46.8936,61672.0
2023-01-24 14:20:00,51.65,51.67,51.62,51.66,38355.0,46.8936,46.9117,46.8663,46.9027,38355.0
2023-01-24 14:25:00,51.66,51.7,51.64,51.69,70931.0,46.9027,46.939,46.8845,46.9299,70931.0
2023-01-24 14:30:00,51.69,51.74,51.68,51.73,69606.0,46.9299,46.9753,46.9208,46.9662,69606.0
2023-01-24 14:35:00,51.73,51.73,51.68,51.7,79434.0,46.9662,46.9662,46.9208,46.939,79434.0
2023-01-24 14:40:00,51.7,51.71,51.67,51.67,32930.0,46.939,46.9481,46.9117,46.9117,32930.0
2023-01-24 14:45:00,51.68,51.71,51.65,51.66,37850.0,46.9208,46.9481,46.8936,46.9027,37850.0
2023-01-24 14:50:00,51.66,51.7,51.64,51.7,39589.0,46.9027,46.939,46.8845,46.939,39589.0
2023-01-24 14:55:00,51.7,51.74,51.69,51.72,65026.0,46.939,46.9753,46.9299,46.9571,65026.0
2023-01-24 15:00:00,51.72,51.75,51.71,51.73,40199.0,46.9571,46.9844,46.9481,46.9662,40199.0
2023-01-24 15:05:00,51.73,51.75,51.7,51.71,101050.0,46.9662,46.9844,46.939,46.9481,101050.0
2023-01-24 15:10:00,51.7,51.75,51.64,51.66,129930.0,46.939,46.9844,46.8845,46.9027,129930.0
2023-01-24 15:15:00,51.66,51.68,51.63,51.65,85168.0,46.9027,46.9208,46.8754,46.8936,85168.0
2023-01-24 15:20:00,51.64,51.65,51.61,51.63,62123.0,46.8845,46.8936,46.8573,46.8754,62123.0
2023-01-24 15:25:00,51.63,51.63,51.57,51.59,111884.0,46.8754,46.8754,46.8209,46.8391,111884.0
2023-01-24 15:30:00,51.58,51.59,51.46,51.46,203054.0,46.83,46.8391,46.7211,46.7211,203054.0
2023-01-24 15:35:00,51.46,51.52,51.44,51.52,104110.0,46.7211,46.7756,46.7029,46.7756,104110.0
2023-01-24 15:40:00,51.52,51.52,51.39,51.4,171328.0,46.7756,46.7756,46.6575,46.6666,171328.0
2023-01-24 15:45:00,51.41,51.42,51.35,51.37,182077.0,46.6757,46.6848,46.6212,46.6394,182077.0
2023-01-24 15:50:00,51.36,51.49,51.36,51.41,355103.0,46.6303,46.7483,46.6303,46.6757,355103.0
2023-01-24 15:55:00,51.41,51.47,51.4,51.41,1028815.0,46.6757,46.7302,46.6666,46.6757,1028815.0
2023-01-25 09:30:00,50.85,51.15,50.85,51.13,528052.0,46.1673,46.4396,46.1673,46.4215,528052.0
2023-01-25 09:35:00,51.14,51.3,51.02,51.19,358211.0,46.4305,46.5758,46.3216,46.4759,358211.0
2023-01-25 09:40:00,51.19,51.31,51.18,51.27,230645.0,46.4759,46.5849,46.4669,46.5486,230645.0
2023-01-25 09:45:00,51.27,51.28,51.04,51.04,303072.0,46.5486,46.5577,46.3398,46.3398,303072.0
2023-01-25 09:50:00,51.04,51.05,50.9,50.9,227151.0,46.3398,46.3488,46.2126,46.2126,227151.0
2023-01-25 09:55:00,50.91,50.98,50.9,50.92,178762.0,46.2217,46.2853,46.2126,46.2308,178762.0
2023-01-25 10:00:00,50.92,51.04,50.89,51.03,338263.0,46.2308,46.3398,46.2036,46.3307,338263.0
2023-01-25 10:05:00,51.02,51.2,51.02,51.17,331149.0,46.3216,46.485,46.3216,46.4578,331149.0
2023-01-25 10:10:00,51.17,51.24,50.97,50.97,157581.0,46.4578,46.5213,46.2762,46.2762,157581.0
2023-01-25 10:15:00,50.95,51.05,50.89,50.98,178602.0,46.258,46.3488,46.2036,46.2853,178602.0
2023-01-25 10:20:00,50.98,51.02,50.95,50.97,147958.0,46.2853,46.3216,46.258,46.2762,147958.0
2023-01-25 10:25:00,50.97,51.04,50.92,51.02,158983.0,46.2762,46.3398,46.2308,46.3216,158983.0
2023-01-25 10:30:00,51.03,51.16,51.01,51.08,169170.0,46.3307,46.4487,46.3125,46.3761,169170.0
2023-01-25 10:35:00,51.08,51.14,50.87,50.94,223249.0,46.3761,46.4305,46.1854,46.249,223249.0
2023-01-25 10:40:00,50.93,51.02,50.91,50.98,181542.0,46.2399,46.3216,46.2217,46.2853,181542.0
2023-01-25 10:45:00,50.98,51.15,50.98,51.08,153949.0,46.2853,46.4396,46.2853,46.3761,153949.0
2023-01-25 10:50:00,51.08,51.08,50.97,51.04,107552.0,46.3761,46.3761,46.2762,46.3398,107552.0
2023-01-25 10:55:00,51.03,51.1,51.01,51.1,110016.0,46.3307,46.3942,46.3125,46.3942,110016.0
2023-01-25 11:00:00,51.1,51.14,51.06,51.13,143981.0,46.3942,46.4305,46.3579,46.4215,143981.0
2023-01-25 11:05:00,51.13,51.16,51.1,51.12,144888.0,46.4215,46.4487,46.3942,46.4124,144888.0
2023-01-25 11:10:00,51.11,51.19,51.09,51.15,167508.0,46.4033,46.4759,46.3852,46.4396,167508.0
2023-01-25 11:15:00,51.16,51.27,51.15,51.26,127018.0,46.4487,46.5486,46.4396,46.5395,127018.0
2023-01-25 11:20:00,51.27,51.3,51.22,51.27,188022.0,46.5486,46.5758,46.5032,46.5486,188022.0
2023-01-25 11:25:00,51.27,51.3,51.22,51.26,114997.0,46.5486,46.5758,46.5032,46.5395,114997.0
2023-01-25 11:30:00,51.26,51.36,51.23,51.35,136707.0,46.5395,46.6303,46.5123,46.6212,136707.0
2023-01-25 11:35:00,51.35,51.42,51.33,51.36,174612.0,46.6212,46.6848,46.6031,46.6303,174612.0
2023-01-25 11:40:00,51.36,51.37,51.27,51.28,135949.0,46.6303,46.6394,46.5486,46.5577,135949.0
2023-01-25 11:45:00,51.28,51.33,51.23,51.25,160422.0,46.5577,46.6031,46.5123,46.5304,160422.0
2023-01-25 11:50:00,51.25,51.39,51.19,51.35,139494.0,46.5304,46.6575,46.4759,46.6212,139494.0
2023-01-25 11:55:00,51.35,51.42,51.32,51.38,112346.0,46.6212,46.6848,46.594,46.6484,112346.0
2023-01-25 12:00:00,51.39,51.43,51.35,51.36,118383.0,46.6575,46.6938,46.6212,46.6303,118383.0
2023-01-25 12:05:00,51.36,51.43,51.35,51.4,126225.0,46.6303,46.6938,46.6212,46.6666,126225.0
2023-01-25 12:10:00,51.4,51.43,51.35,51.4,95659.0,46.6666,46.6938,46.6212,46.6666,95659.0
2023-01-25 12:15:00,51.4,51.43,51.36,51.41,90082.0,46.6666,46.6938,46.6303,46.6757,90082.0
2023-01-25 12:20:00,51.42,51.42,51.35,51.38,85551.0,46.6848,46.6848,46.6212,46.6484,85551.0
2023-01-25 12:25:00,51.38,51.39,51.28,51.3,122121.0,46.6484,46.6575,46.5577,46.5758,122121.0
2023-01-25 12:30:00,51.3,51.38,51.3,51.36,86258.0,46.5758,46.6484,46.5758,46.6303,86258.0
2023-01-25 12:35:00,51.36,51.37,51.32,51.34,76276.0,46.6303,46.6394,46.594,46.6121,76276.0
2023-01-25 12:40:00,51.34,51.41,51.32,51.4,90304.0,46.6121,46.6757,46.594,46.6666,90304.0
2023-01-25 12:45:00,51.4,51.43,51.36,51.38,105506.0,46.6666,46.6938,46.6303,46.6484,105506.0
2023-01-25 12:50:00,51.38,51.44,51.37,51.44,80900.0,46.6484,46.7029,46.6394,46.7029,80900.0
2023-01-25 12:55:00,51.44,51.44,51.38,51.43,129079.0,46.7029,46.7029,46.6484,46.6938,129079.0
2023-01-25 13:00:00,51.43,51.48,51.41,51.44,137857.0,46.6938,46.7392,46.6757,46.7029,137857.0
2023-01-25 13:05:00,51.44,51.5,51.43,51.48,115842.0,46.7029,46.7574,46.6938,46.7392,115842.0
2023-01-25 13:10:00,51.48,51.54,51.48,51.51,103812.0,46.7392,46.7937,46.7392,46.7665,103812.0
2023-01-25 13:15:00,51.51,51.55,51.49,51.54,79938.0,46.7665,46.8028,46.7483,46.7937,79938.0
2023-01-25 13:20:00,51.54,51.58,51.53,51.57,115490.0,46.7937,46.83,46.7846,46.8209,115490.0
2023-01-25 13:25:00,51.57,51.59,51.55,51.58,105063.0,46.8209,46.8391,46.8028,46.83,105063.0
2023-01-25 13:30:00,51.58,51.63,51.57,51.63,114836.0,46.83,46.8754,46.8209,46.8754,114836.0
2023-01-25 13:35:00,51.63,51.63,51.6,51.62,91870.0,46.8754,46.8754,46.8482,46.8663,91870.0
2023-01-25 13:40:00,51.62,51.63,51.57,51.59,117194.0,46.8663,46.8754,46.8209,46.8391,117194.0
2023-01-25 13:45:00,51.59,51.72,51.59,51.71,136063.0,46.8391,46.9571,46.8391,46.9481,136063.0
2023-01-25 13:50:00,51.71,51.71,51.66,51.66,98232.0,46.9481,46.9481,46.9027,46.9027,98232.0
2023-01-25 13:55:00,51.66,51.7,51.65,51.7,130467.0,46.9027,46.939,46.8936,46.939,130467.0
2023-01-25 14:00:00,51.7,51.71,51.66,51.69,120977.0,46.939,46.9481,46.9027,46.9299,120977.0
2023-01-25 14:05:00,51.69,51.74,51.68,51.73,84700.0,46.9299,46.9753,46.9208,46.9662,84700.0
2023-01-25 14:10:00,51.73,51.87,51.73,51.86,172688.0,46.9662,47.0933,46.9662,47.0842,172688.0
2023-01-25 14:15:00,51.86,51.93,51.83,51.84,156282.0,47.0842,47.1478,47.057,47.0661,156282.0
2023-01-25 14:20:00,51.84,51.86,51.72,51.73,224410.0,47.0661,47.0842,46.9571,46.9662,224410.0
2023-01-25 14:25:00,51.73,51.74,51.69,51.72,111738.0,46.9662,46.9753,46.9299,46.9571,111738.0
2023-01-25 14:30:00,51.72,51.73,51.65,51.65,101877.0,46.9571,46.9662,46.8936,46.8936,101877.0
2023-01-25 14:35:00,51.66,51.68,51.64,51.66,93864.0,46.9027,46.9208,46.8845,46.9027,93864.0
2023-01-25 14:40:00,51.66,51.72,51.66,51.72,116796.0,46.9027,46.9571,46.9027,46.9571,116796.0
2023-01-25 14:45:00,51.72,51.74,51.7,51.73,92723.0,46.9571,46.9753,46.939,46.9662,92723.0
2023-01-25 14:50:00,51.73,51.77,51.71,51.77,93609.0,46.9662,47.0025,46.9481,47.0025,93609.0
2023-01-25 14:55:00,51.77,51.8,51.75,51.79,80680.0,47.0025,47.0298,46.9844,47.0207,80680.0
2023-01-25 15:00:00,51.79,51.84,51.78,51.82,111760.0,47.0207,47.0661,47.0116,47.0479,111760.0
2023-01-25 15:05:00,51.82,51.88,51.8,51.86,117424.0,47.0479,47.1024,47.0298,47.0842,117424.0
2023-01-25 15:10:00,51.86,51.87,51.78,51.8,124757.0,47.0842,47.0933,47.0116,47.0298,124757.0
2023-01-25 15:15:00,51.8,51.82,51.71,51.76,170028.0,47.0298,47.0479,46.9481,46.9935,170028.0
2023-01-25 15:20:00,51.76,51.8,51.74,51.8,168815.0,46.9935,47.0298,46.9753,47.0298,168815.0
2023-01-25 15:25:00,51.8,51.85,51.77,51.82,192395.0,47.0298,47.0752,47.0025,47.0479,192395.0
2023-01-25 15:30:00,51.82,51.89,51.79,51.87,168704.0,47.0479,47.1115,47.0207,47.0933,168704.0
2023-01-25 15:35:00,51.87,51.88,51.81,51.85,190266.0,47.0933,47.1024,47.0388,47.0752,190266.0
2023-01-25 15:40:00,51.85,51.87,51.81,51.81,257170.0,47.0752,47.0933,47.0388,47.0388,257170.0
2023-01-25 15:45:00,51.81,51.83,51.75,51.82,321769.0,47.0388,47.057,46.9844,47.0479,321769.0
2023-01-25 15:50:00,51.81,51.88,51.79,51.84,696459.0,47.0388,47.1024,47.0207,47.0661,696459.0
2023-01-25 15:55:00,51.84,51.94,51.83,51.89,1452341.0,47.0661,47.1569,47.057,47.1115,1452341.0
2023-01-26 09:30:00,52.08,52.26,52.05,52.05,498098.0,47.284,47.4474,47.2567,47.2567,498098.0
2023-01-26 09:35:00,52.05,52.18,51.97,52.06,400110.0,47.2567,47.3748,47.1841,47.2658,400110.0
2023-01-26 09:40:00,52.07,52.15,51.91,51.93,278850.0,47.2749,47.3475,47.1296,47.1478,278850.0
2023-01-26 09:45:00,51.94,52.05,51.91,51.92,337520.0,47.1569,47.2567,47.1296,47.1387,337520.0
2023-01-26 09:50:00,51.92,51.95,51.71,51.72,316828.0,47.1387,47.166,46.9481,46.9571,316828.0
2023-01-26 09:55:00,51.71,51.75,51.54,51.64,342884.0,46.9481,46.9844,46.7937,46.8845,342884.0
2023-01-26 10:00:00,51.66,51.81,51.59,51.79,417807.0,46.9027,47.0388,46.8391,47.0207,417807.0
2023-01-26 10:05:00,51.79,51.84,51.52,51.54,302056.0,47.0207,47.0661,46.7756,46.7937,302056.0
2023-01-26 10:10:00,51.54,51.64,51.5,51.63,184971.0,46.7937,46.8845,46.7574,46.8754,184971.0
2023-01-26 10:15:00,51.63,51.75,51.61,51.75,206433.0,46.8754,46.9844,46.8573,46.9844,206433.0
2023-01-26 10:20:00,51.75,51.86,51.59,51.85,254271.0,46.9844,47.0842,46.8391,47.0752,254271.0
2023-01-26 10:25:00,51.85,51.88,51.75,51.82,166282.0,47.0752,47.1024,46.9844,47.0479,166282.0
2023-01-26 10:30:00,51.82,51.93,51.78,51.9,177393.0,47.0479,47.1478,47.0116,47.1206,177393.0
2023-01-26 10:35:00,51.9,51.91,51.76,51.78,140363.0,47.1206,47.1296,46.9935,47.0116,140363.0
2023-01-26 10:40:00,51.78,51.85,51.76,51.81,159829.0,47.0116,47.0752,46.9935,47.0388,159829.0
2023-01-26 10:45:00,51.81,51.84,51.75,51.81,187125.0,47.0388,47.0661,46.9844,47.0388,187125.0
2023-01-26 10:50:00,51.8,51.82,51.61,51.63,119684.0,47.0298,47.0479,46.8573,46.8754,119684.0
2023-01-26 10:55:00,51.63,51.68,51.57,51.66,153790.0,46.8754,46.9208,46.8209,46.9027,153790.0
2023-01-26 11:00:00,51.66,51.77,51.64,51.76,130868.0,46.9027,47.0025,46.8845,46.9935,130868.0
2023-01-26 11:05:00,51.76,51.77,51.65,51.66,115304.0,46.9935,47.0025,46.8936,46.9027,115304.0
2023-01-26 11:10:00,51.66,51.76,51.64,51.73,205497.0,46.9027,46.9935,46.8845,46.9662,205497.0
2023-01-26 11:15:00,51.73,51.8,51.66,51.66,190697.0,46.9662,47.0298,46.9027,46.9027,190697.0
2023-01-26 11:20:00,51.66,51.67,51.52,51.54,309334.0,46.9027,46.9117,46.7756,46.7937,309334.0
2023-01-26 11:25:00,51.54,51.66,51.53,51.65,125376.0,46.7937,46.9027,46.7846,46.8936,125376.0
2023-01-26 11:30:00,51.65,51.74,51.63,51.68,172909.0,46.8936,46.9753,46.8754,46.9208,172909.0
2023-01-26 11:35:00,51.68,51.69,51.64,51.68,142939.0,46.9208,46.9299,46.8845,46.9208,142939.0
2023-01-26 11:40:00,51.67,51.78,51.64,51.74,130468.0,46.9117,47.0116,46.8845,46.9753,130468.0
2023-01-26 11:45:00,51.73,51.75,51.67,51.72,140830.0,46.9662,46.9844,46.9117,46.9571,140830.0
2023-01-26 11:50:00,51.72,51.76,51.69,51.73,112138.0,46.9571,46.9935,46.9299,46.9662,112138.0
2023-01-26 11:55:00,51.73,51.79,51.7,51.73,109168.0,46.9662,47.0207,46.939,46.9662,109168.0
2023-01-26 12:00:00,51.73,51.79,51.69,51.75,163796.0,46.9662,47.0207,46.9299,46.9844,163796.0
2023-01-26 12:05:00,51.75,51.77,51.7,51.76,92710.0,46.9844,47.0025,46.939,46.9935,92710.0
2023-01-26 12:10:00,51.77,51.8,51.75,51.75,97782.0,47.0025,47.0298,46.9844,46.9844,97782.0
2023-01-26 12:15:00,51.76,51.77,51.7,51.71,96108.0,46.9935,47.0025,46.939,46.9481,96108.0
2023-01-26 12:20:00,51.71,51.74,51.68,51.7,63349.0,46.9481,46.9753,46.9208,46.939,63349.0
2023-01-26 12:25:00,51.7,51.72,51.66,51.71,75103.0,46.939,46.9571,46.9027,46.9481,75103.0
2023-01-26 12:30:00,51.71,51.74,51.69,51.71,91653.0,46.9481,46.9753,46.9299,46.9481,91653.0
2023-01-26 12:35:00,51.71,51.73,51.67,51.69,87379.0,46.9481,46.9662,46.9117,46.9299,87379.0
2023-01-26 12:40:00,51.69,51.72,51.61,51.64,110395.0,46.9299,46.9571,46.8573,46.8845,110395.0
2023-01-26 12:45:00,51.64,51.65,51.55,51.59,121854.0,46.8845,46.8936,46.8028,46.8391,121854.0
2023-01-26 12:50:00,51.59,51.67,51.58,51.66,87174.0,46.8391,46.9117,46.83,46.9027,87174.0
2023-01-26 12:55:00,51.66,51.68,51.61,51.62,70342.0,46.9027,46.9208,46.8573,46.8663,70342.0
2023-01-26 13:00:00,51.62,51.68,51.61,51.64,94694.0,46.8663,46.9208,46.8573,46.8845,94694.0
2023-01-26 13:05:00,51.63,51.64,51.54,51.58,103079.0,46.8754,46.8845,46.7937,46.83,103079.0
2023-01-26 13:10:00,51.59,51.67,51.58,51.63,146150.0,46.8391,46.9117,46.83,46.8754,146150.0
2023-01-26 13:15:00,51.62,51.65,51.57,51.58,50428.0,46.8663,46.8936,46.8209,46.83,50428.0
2023-01-26 13:20:00,51.59,51.61,51.55,51.61,99145.0,46.8391,46.8573,46.8028,46.8573,99145.0
2023-01-26 13:25:00,51.61,51.66,51.6,51.65,134037.0,46.8573,46.9027,46.8482,46.8936,134037.0
2023-01-26 13:30:00,51.65,51.73,51.64,51.7,116941.0,46.8936,46.9662,46.8845,46.939,116941.0
2023-01-26 13:35:00,51.7,51.76,51.68,51.76,69465.0,46.939,46.9935,46.9208,46.9935,69465.0
2023-01-26 13:40:00,51.76,51.77,51.73,51.73,81665.0,46.9935,47.0025,46.9662,46.9662,81665.0
2023-01-26 13:45:00,51.73,51.76,51.71,51.72,115737.0,46.9662,46.9935,46.9481,46.9571,115737.0
2023-01-26 13:50:00,51.72,51.72,51.63,51.65,100993.0,46.9571,46.9571,46.8754,46.8936,100993.0
2023-01-26 13:55:00,51.65,51.67,51.63,51.66,88194.0,46.8936,46.9117,46.8754,46.9027,88194.0
2023-01-26 14:00:00,51.65,51.67,51.61,51.65,100863.0,46.8936,46.9117,46.8573,46.8936,100863.0
2023-01-26 14:05:00,51.65,51.7,51.64,51.69,75114.0,46.8936,46.939,46.8845,46.9299,75114.0
2023-01-26 14:10:00,51.69,51.7,51.67,51.69,71494.0,46.9299,46.939,46.9117,46.9299,71494.0
2023-01-26 14:15:00,51.69,51.7,51.67,51.68,85675.0,46.9299,46.939,46.9117,46.9208,85675.0
2023-01-26 14:20:00,51.68,51.71,51.64,51.69,114606.0,46.9208,46.9481,46.8845,46.9299,114606.0
2023-01-26 14:25:00,51.69,51.69,51.63,51.66,69121.0,46.9299,46.9299,46.8754,46.9027,69121.0
2023-01-26 14:30:00,51.66,51.7,51.66,51.7,71206.0,46.9027,46.939,46.9027,46.939,71206.0
2023-01-26 14:35:00,51.7,51.74,51.68,51.72,89270.0,46.939,46.9753,46.9208,46.9571,89270.0
2023-01-26 14:40:00,51.72,51.79,51.71,51.78,90214.0,46.9571,47.0207,46.9481,47.0116,90214.0
2023-01-26 14:45:00,51.78,51.81,51.77,51.8,82043.0,47.0116,47.0388,47.0025,47.0298,82043.0
2023-01-26 14:50:00,51.8,51.8,51.76,51.79,87670.0,47.0298,47.0298,46.9935,47.0207,87670.0
2023-01-26 14:55:00,51.79,51.86,51.78,51.84,124635.0,47.0207,47.0842,47.0116,47.0661,124635.0
2023-01-26 15:00:00,51.85,51.87,51.83,51.84,92065.0,47.0752,47.0933,47.057,47.0661,92065.0
2023-01-26 15:05:00,51.84,51.85,51.79,51.83,82957.0,47.0661,47.0752,47.0207,47.057,82957.0
2023-01-26 15:10:00,51.82,51.89,51.8,51.89,121739.0,47.0479,47.1115,47.0298,47.1115,121739.0
2023-01-26 15:15:00,51.89,51.94,51.88,51.9,129122.0,47.1115,47.1569,47.1024,47.1206,129122.0
2023-01-26 15:20:00,51.9,51.95,51.88,51.94,156050.0,47.1206,47.166,47.1024,47.1569,156050.0
2023-01-26 15:25:00,51.94,52.0,51.93,51.94,160606.0,47.1569,47.2114,47.1478,47.1569,160606.0
2023-01-26 15:30:00,51.94,51.99,51.92,51.98,145109.0,47.1569,47.2023,47.1387,47.1932,145109.0
2023-01-26 15:35:00,51.98,51.99,51.94,51.97,178566.0,47.1932,47.2023,47.1569,47.1841,178566.0
2023-01-26 15:40:00,51.97,52.0,51.96,51.97,182850.0,47.1841,47.2114,47.175,47.1841,182850.0
2023-01-26 15:45:00,51.97,52.08,51.95,52.08,274548.0,47.1841,47.284,47.166,47.284,274548.0
2023-01-26 15:50:00,52.07,52.16,52.07,52.1,662955.0,47.2749,47.3566,47.2749,47.3021,662955.0
2023-01-26 15:55:00,52.1,52.21,52.08,52.18,1322948.0,47.3021,47.402,47.284,47.3748,1322948.0
2023-01-27 09:30:00,51.96,52.12,51.9,51.97,436421.0,47.175,47.3203,47.1206,47.1841,436421.0
2023-01-27 09:35:00,51.97,52.11,51.89,51.89,201988.0,47.1841,47.3112,47.1115,47.1115,201988.0
2023-01-27 09:40:00,51.9,51.93,51.78,51.79,253652.0,47.1206,47.1478,47.0116,47.0207,253652.0
2023-01-27 09:45:00,51.79,51.89,51.7,51.72,437451.0,47.0207,47.1115,46.939,46.9571,437451.0
2023-01-27 09:50:00,51.71,51.93,51.71,51.91,420363.0,46.9481,47.1478,46.9481,47.1296,420363.0
2023-01-27 09:55:00,51.92,51.93,51.79,51.82,296521.0,47.1387,47.1478,47.0207,47.0479,296521.0
2023-01-27 10:00:00,51.83,51.9,51.74,51.83,285133.0,47.057,47.1206,46.9753,47.057,285133.0
2023-01-27 10:05:00,51.84,51.94,51.81,51.9,291750.0,47.0661,47.1569,47.0388,47.1206,291750.0
2023-01-27 10:10:00,51.9,52.0,51.89,51.94,262569.0,47.1206,47.2114,47.1115,47.1569,262569.0
2023-01-27 10:15:00,51.94,52.01,51.91,51.92,241581.0,47.1569,47.2204,47.1296,47.1387,241581.0
2023-01-27 10:20:00,51.93,51.97,51.75,51.77,277843.0,47.1478,47.1841,46.9844,47.0025,277843.0
2023-01-27 10:25:00,51.78,51.85,51.77,51.84,153156.0,47.0116,47.0752,47.0025,47.0661,153156.0
2023-01-27 10:30:00,51.84,51.95,51.82,51.84,223579.0,47.0661,47.166,47.0479,47.0661,223579.0
2023-01-27 10:35:00,51.83,51.96,51.81,51.92,175437.0,47.057,47.175,47.0388,47.1387,175437.0
2023-01-27 10:40:00,51.92,51.93,51.82,51.87,137713.0,47.1387,47.1478,47.0479,47.0933,137713.0
2023-01-27 10:45:00,51.87,51.89,51.75,51.84,195703.0,47.0933,47.1115,46.9844,47.0661,195703.0
2023-01-27 10:50:00,51.85,51.87,51.76,51.78,115985.0,47.0752,47.0933,46.9935,47.0116,115985.0
2023-01-27 10:55:00,51.78,51.8,51.66,51.75,216345.0,47.0116,47.0298,46.9027,46.9844,216345.0
2023-01-27 11:00:00,51.74,51.76,51.67,51.71,149295.0,46.9753,46.9935,46.9117,46.9481,149295.0
2023-01-27 11:05:00,51.72,51.81,51.7,51.73,130109.0,46.9571,47.0388,46.939,46.9662,130109.0
2023-01-27 11:10:00,51.73,51.75,51.69,51.7,101453.0,46.9662,46.9844,46.9299,46.939,101453.0
2023-01-27 11:15:00,51.7,51.8,51.66,51.76,352099.0,46.939,47.0298,46.9027,46.9935,352099.0
2023-01-27 11:20:00,51.76,51.81,51.72,51.79,133828.0,46.9935,47.0388,46.9571,47.0207,133828.0
2023-01-27 11:25:00,51.79,51.87,51.77,51.87,198736.0,47.0207,47.0933,47.0025,47.0933,198736.0
2023-01-27 11:30:00,51.87,51.96,51.86,51.95,122184.0,47.0933,47.175,47.0842,47.166,122184.0
2023-01-27 11:35:00,51.95,51.96,51.88,51.91,118219.0,47.166,47.175,47.1024,47.1296,118219.0
2023-01-27 11:40:00,51.91,51.96,51.88,51.95,152878.0,47.1296,47.175,47.1024,47.166,152878.0
2023-01-27 11:45:00,51.95,51.95,51.89,51.92,96373.0,47.166,47.166,47.1115,47.1387,96373.0
2023-01-27 11:50:00,51.93,51.98,51.91,51.96,142917.0,47.1478,47.1932,47.1296,47.175,142917.0
2023-01-27 11:55:00,51.96,51.98,51.92,51.93,116004.0,47.175,47.1932,47.1387,47.1478,116004.0
2023-01-27 12:00:00,51.92,51.97,51.87,51.92,134022.0,47.1387,47.1841,47.0933,47.1387,134022.0
2023-01-27 12:05:00,51.92,51.94,51.87,51.9,139418.0,47.1387,47.1569,47.0933,47.1206,139418.0
2023-01-27 12:10:00,51.89,51.93,51.84,51.91,170391.0,47.1115,47.1478,47.0661,47.1296,170391.0
2023-01-27 12:15:00,51.91,52.03,51.9,52.03,244335.0,47.1296,47.2386,47.1206,47.2386,244335.0
2023-01-27 12:20:00,52.02,52.08,51.98,52.04,147840.0,47.2295,47.284,47.1932,47.2477,147840.0
2023-01-27 12:25:00,52.04,52.05,51.94,51.96,84087.0,47.2477,47.2567,47.1569,47.175,84087.0
2023-01-27 12:30:00,51.95,51.99,51.92,51.98,97393.0,47.166,47.2023,47.1387,47.1932,97393.0
2023-01-27 12:35:00,51.98,52.01,51.95,52.0,94184.0,47.1932,47.2204,47.166,47.2114,94184.0
2023-01-27 12:40:00,52.0,52.04,51.99,52.0,82809.0,47.2114,47.2477,47.2023,47.2114,82809.0
2023-01-27 12:45:00,52.0,52.06,51.99,52.05,76616.0,47.2114,47.2658,47.2023,47.2567,76616.0
2023-01-27 12:50:00,52.05,52.09,52.02,52.03,165464.0,47.2567,47.2931,47.2295,47.2386,165464.0
2023-01-27 12:55:00,52.02,52.03,51.97,52.03,115118.0,47.2295,47.2386,47.1841,47.2386,115118.0
2023-01-27 13:00:00,52.02,52.03,51.94,52.01,154882.0,47.2295,47.2386,47.1569,47.2204,154882.0
2023-01-27 13:05:00,52.02,52.04,52.0,52.02,96345.0,47.2295,47.2477,47.2114,47.2295,96345.0
2023-01-27 13:10:00,52.01,52.05,52.0,52.01,136400.0,47.2204,47.2567,47.2114,47.2204,136400.0
2023-01-27 13:15:00,52.01,52.01,51.95,51.97,88351.0,47.2204,47.2204,47.166,47.1841,88351.0
2023-01-27 13:20:00,51.96,52.02,51.93,52.01,112104.0,47.175,47.2295,47.1478,47.2204,112104.0
2023-01-27 13:25:00,52.01,52.01,51.94,51.95,78332.0,47.2204,47.2204,47.1569,47.166,78332.0
2023-01-27 13:30:00,51.95,51.99,51.94,51.98,106830.0,47.166,47.2023,47.1569,47.1932,106830.0
2023-01-27 13:35:00,51.98,52.02,51.96,51.98,66398.0,47.1932,47.2295,47.175,47.1932,66398.0
2023-01-27 13:40:00,51.98,51.99,51.91,51.96,92916.0,47.1932,47.2023,47.1296,47.175,92916.0
2023-01-27 13:45:00,51.96,52.0,51.94,52.0,82505.0,47.175,47.2114,47.1569,47.2114,82505.0
2023-01-27 13:50:00,52.0,52.0,51.94,51.96,98120.0,47.2114,47.2114,47.1569,47.175,98120.0
2023-01-27 13:55:00,51.96,51.98,51.9,51.97,136160.0,47.175,47.1932,47.1206,47.1841,136160.0
2023-01-27 14:00:00,51.96,52.02,51.95,51.98,169003.0,47.175,47.2295,47.166,47.1932,169003.0
2023-01-27 14:05:00,51.98,52.0,51.92,51.96,77259.0,47.1932,47.2114,47.1387,47.175,77259.0
2023-01-27 14:10:00,51.96,51.99,51.94,51.96,97122.0,47.175,47.2023,47.1569,47.175,97122.0
2023-01-27 14:15:00,51.96,52.06,51.95,52.04,102379.0,47.175,47.2658,47.166,47.2477,102379.0
2023-01-27 14:20:00,52.04,52.07,52.02,52.05,113561.0,47.2477,47.2749,47.2295,47.2567,113561.0
2023-01-27 14:25:00,52.05,52.05,52.01,52.04,66474.0,47.2567,47.2567,47.2204,47.2477,66474.0
2023-01-27 14:30:00,52.05,52.07,52.03,52.03,108348.0,47.2567,47.2749,47.2386,47.2386,108348.0
2023-01-27 14:35:00,52.03,52.07,52.02,52.05,83256.0,47.2386,47.2749,47.2295,47.2567,83256.0
2023-01-27 14:40:00,52.05,52.06,52.03,52.05,67304.0,47.2567,47.2658,47.2386,47.2567,67304.0
2023-01-27 14:45:00,52.05,52.13,52.03,52.11,176462.0,47.2567,47.3294,47.2386,47.3112,176462.0
2023-01-27 14:50:00,52.12,52.13,52.08,52.1,112932.0,47.3203,47.3294,47.284,47.3021,112932.0
2023-01-27 14:55:00,52.1,52.1,52.05,52.07,113211.0,47.3021,47.3021,47.2567,47.2749,113211.0
2023-01-27 15:00:00,52.07,52.1,52.04,52.1,137502.0,47.2749,47.3021,47.2477,47.3021,137502.0
2023-01-27 15:05:00,52.1,52.19,52.09,52.15,204289.0,47.3021,47.3839,47.2931,47.3475,204289.0
2023-01-27 15:10:00,52.14,52.15,52.06,52.07,97937.0,47.3385,47.3475,47.2658,47.2749,97937.0
2023-01-27 15:15:00,52.07,52.09,52.05,52.06,154175.0,47.2749,47.2931,47.2567,47.2658,154175.0
2023-01-27 15:20:00,52.07,52.09,52.02,52.08,178619.0,47.2749,47.2931,47.2295,47.284,178619.0
2023-01-27 15:25:00,52.08,52.12,52.07,52.12,118133.0,47.284,47.3203,47.2749,47.3203,118133.0
2023-01-27 15:30:00,52.12,52.16,52.09,52.13,252742.0,47.3203,47.3566,47.2931,47.3294,252742.0
2023-01-27 15:35:00,52.13,52.15,52.04,52.06,242884.0,47.3294,47.3475,47.2477,47.2658,242884.0
2023-01-27 15:40:00,52.07,52.1,52.02,52.05,199626.0,47.2749,47.3021,47.2295,47.2567,199626.0
2023-01-27 15:45:00,52.05,52.06,51.93,51.96,356242.0,47.2567,47.2658,47.1478,47.175,356242.0
2023-01-27 15:50:00,51.96,51.96,51.86,51.91,646022.0,47.175,47.175,47.0842,47.1296,646022.0
2023-01-27 15:55:00,51.91,51.94,51.84,51.87,1356997.0,47.1296,47.1569,47.0661,47.0933,1356997.0
2023-01-30 09:30:00,51.44,51.68,51.36,51.65,321354.0,46.7029,46.9208,46.6303,46.8936,321354.0
2023-01-30 09:35:00,51.66,51.67,51.5,51.54,211135.0,46.9027,46.9117,46.7574,46.7937,211135.0
2023-01-30 09:40:00,51.54,51.54,51.43,51.47,74872.0,46.7937,46.7937,46.6938,46.7302,74872.0
2023-01-30 09:45:00,51.47,51.66,51.46,51.56,131652.0,46.7302,46.9027,46.7211,46.8119,131652.0
2023-01-30 09:50:00,51.57,51.66,51.5,51.51,107790.0,46.8209,46.9027,46.7574,46.7665,107790.0
2023-01-30 09:55:00,51.51,51.6,51.48,51.53,66892.0,46.7665,46.8482,46.7392,46.7846,66892.0
2023-01-30 10:00:00,51.54,51.62,51.52,51.61,83463.0,46.7937,46.8663,46.7756,46.8573,83463.0
2023-01-30 10:05:00,51.62,51.66,51.55,51.59,90122.0,46.8663,46.9027,46.8028,46.8391,90122.0
2023-01-30 10:10:00,51.59,51.7,51.55,51.67,70600.0,46.8391,46.939,46.8028,46.9117,70600.0
2023-01-30 10:15:00,51.68,51.7,51.57,51.6,119795.0,46.9208,46.939,46.8209,46.8482,119795.0
2023-01-30 10:20:00,51.6,51.63,51.54,51.55,67605.0,46.8482,46.8754,46.7937,46.8028,67605.0
2023-01-30 10:25:00,51.55,51.58,51.48,51.52,71507.0,46.8028,46.83,46.7392,46.7756,71507.0
2023-01-30 10:30:00,51.52,51.52,51.42,51.45,126982.0,46.7756,46.7756,46.6848,46.712,126982.0
2023-01-30 10:35:00,51.44,51.48,51.42,51.47,88254.0,46.7029,46.7392,46.6848,46.7302,88254.0
2023-01-30 10:40:00,51.46,51.47,51.34,51.37,109752.0,46.7211,46.7302,46.6121,46.6394,109752.0
2023-01-30 10:45:00,51.37,51.46,51.36,51.43,203848.0,46.6394,46.7211,46.6303,46.6938,203848.0
2023-01-30 10:50:00,51.43,51.54,51.37,51.41,66015.0,46.6938,46.7937,46.6394,46.6757,66015.0
2023-01-30 10:55:00,51.4,51.48,51.37,51.47,63515.0,46.6666,46.7392,46.6394,46.7302,63515.0
2023-01-30 11:00:00,51.47,51.51,51.45,51.48,54820.0,46.7302,46.7665,46.712,46.7392,54820.0
2023-01-30 11:05:00,51.47,51.48,51.43,51.47,30283.0,46.7302,46.7392,46.6938,46.7302,30283.0
2023-01-30 11:10:00,51.47,51.58,51.47,51.58,64569.0,46.7302,46.83,46.7302,46.83,64569.0
2023-01-30 11:15:00,51.58,51.66,51.57,51.64,89684.0,46.83,46.9027,46.8209,46.8845,89684.0
2023-01-30 11:20:00,51.65,51.68,51.6,51.62,82113.0,46.8936,46.9208,46.8482,46.8663,82113.0
2023-01-30 11:25:00,51.62,51.69,51.6,51.69,99107.0,46.8663,46.9299,46.8482,46.9299,99107.0
2023-01-30 11:30:00,51.69,51.77,51.68,51.73,107816.0,46.9299,47.0025,46.9208,46.9662,107816.0
2023-01-30 11:35:00,51.73,51.74,51.64,51.66,62040.0,46.9662,46.9753,46.8845,46.9027,62040.0
2023-01-30 11:40:00,51.66,51.69,51.63,51.66,63726.0,46.9027,46.9299,46.8754,46.9027,63726.0
2023-01-30 11:45:00,51.66,51.67,51.62,51.65,36866.0,46.9027,46.9117,46.8663,46.8936,36866.0
2023-01-30 11:50:00,51.66,51.66,51.58,51.58,42102.0,46.9027,46.9027,46.83,46.83,42102.0
2023-01-30 11:55:00,51.58,51.64,51.53,51.63,46818.0,46.83,46.8845,46.7846,46.8754,46818.0
2023-01-30 12:00:00,51.63,51.7,51.61,51.66,51304.0,46.8754,46.939,46.8573,46.9027,51304.0
2023-01-30 12:05:00,51.66,51.68,51.61,51.62,34562.0,46.9027,46.9208,46.8573,46.8663,34562.0
2023-01-30 12:10:00,51.63,51.65,51.59,51.64,39210.0,46.8754,46.8936,46.8391,46.8845,39210.0
2023-01-30 12:15:00,51.63,51.64,51.55,51.6,40219.0,46.8754,46.8845,46.8028,46.8482,40219.0
2023-01-30 12:20:00,51.59,51.64,51.56,51.63,35752.0,46.8391,46.8845,46.8119,46.8754,35752.0
2023-01-30 12:25:00,51.63,51.67,51.55,51.66,63429.0,46.8754,46.9117,46.8028,46.9027,63429.0
2023-01-30 12:30:00,51.66,51.67,51.61,51.64,59389.0,46.9027,46.9117,46.8573,46.8845,59389.0
2023-01-30 12:35:00,51.64,51.74,51.63,51.72,128481.0,46.8845,46.9753,46.8754,46.9571,128481.0
2023-01-30 12:40:00,51.72,51.79,51.7,51.75,72636.0,46.9571,47.0207,46.939,46.9844,72636.0
2023-01-30 12:45:00,51.75,51.76,51.67,51.69,46365.0,46.9844,46.9935,46.9117,46.9299,46365.0
2023-01-30 12:50:00,51.68,51.7,51.64,51.68,40762.0,46.9208,46.939,46.8845,46.9208,40762.0
2023-01-30 12:55:00,51.67,51.7,51.65,51.67,42181.0,46.9117,46.939,46.8936,46.9117,42181.0
2023-01-30 13:00:00,51.67,51.67,51.62,51.65,75324.0,46.9117,46.9117,46.8663,46.8936,75324.0
2023-01-30 13:05:00,51.66,51.7,51.66,51.68,47492.0,46.9027,46.939,46.9027,46.9208,47492.0
2023-01-30 13:10:00,51.69,51.72,51.69,51.72,51678.0,46.9299,46.9571,46.9299,46.9571,51678.0
2023-01-30 13:15:00,51.72,51.88,51.7,51.88,97852.0,46.9571,47.1024,46.939,47.1024,97852.0
2023-01-30 13:20:00,51.87,51.9,51.86,51.88,63074.0,47.0933,47.1206,47.0842,47.1024,63074.0
2023-01-30 13:25:00,51.89,51.89,51.82,51.84,70372.0,47.1115,47.1115,47.0479,47.0661,70372.0
2023-01-30 13:30:00,51.83,51.84,51.75,51.81,50261.0,47.057,47.0661,46.9844,47.0388,50261.0
2023-01-30 13:35:00,51.8,51.82,51.75,51.78,54277.0,47.0298,47.0479,46.9844,47.0116,54277.0
2023-01-30 13:40:00,51.77,51.78,51.73,51.75,35342.0,47.0025,47.0116,46.9662,46.9844,35342.0
2023-01-30 13:45:00,51.75,51.76,51.71,51.76,34833.0,46.9844,46.9935,46.9481,46.9935,34833.0
2023-01-30 13:50:00,51.75,51.78,51.73,51.77,85770.0,46.9844,47.0116,46.9662,47.0025,85770.0
2023-01-30 13:55:00,51.77,51.78,51.7,51.75,58508.0,47.0025,47.0116,46.939,46.9844,58508.0
2023-01-30 14:00:00,51.76,51.83,51.75,51.83,43570.0,46.9935,47.057,46.9844,47.057,43570.0
2023-01-30 14:05:00,51.83,51.87,51.79,51.8,88734.0,47.057,47.0933,47.0207,47.0298,88734.0
2023-01-30 14:10:00,51.8,51.85,51.78,51.85,62215.0,47.0298,47.0752,47.0116,47.0752,62215.0
2023-01-30 14:15:00,51.85,51.86,51.8,51.86,69704.0,47.0752,47.0842,47.0298,47.0842,69704.0
2023-01-30 14:20:00,51.85,51.9,51.84,51.89,92332.0,47.0752,47.1206,47.0661,47.1115,92332.0
2023-01-30 14:25:00,51.9,51.94,51.85,51.87,87195.0,47.1206,47.1569,47.0752,47.0933,87195.0
2023-01-30 14:30:00,51.87,51.91,51.85,51.9,104982.0,47.0933,47.1296,47.0752,47.1206,104982.0
2023-01-30 14:35:00,51.9,51.97,51.88,51.94,101387.0,47.1206,47.1841,47.1024,47.1569,101387.0
2023-01-30 14:40:00,51.94,51.94,51.88,51.92,71600.0,47.1569,47.1569,47.1024,47.1387,71600.0
2023-01-30 14:45:00,51.92,51.93,51.87,51.89,73463.0,47.1387,47.1478,47.0933,47.1115,73463.0
2023-01-30 14:50:00,51.89,51.89,51.82,51.89,75570.0,47.1115,47.1115,47.0479,47.1115,75570.0
2023-01-30 14:55:00,51.88,51.97,51.86,51.94,84021.0,47.1024,47.1841,47.0842,47.1569,84021.0
2023-01-30 15:00:00,51.95,52.03,51.91,52.02,143730.0,47.166,47.2386,47.1296,47.2295,143730.0
2023-01-30 15:05:00,52.03,52.04,51.93,51.97,88847.0,47.2386,47.2477,47.1478,47.1841,88847.0
2023-01-30 15:10:00,51.98,51.99,51.89,51.9,96678.0,47.1932,47.2023,47.1115,47.1206,96678.0
2023-01-30 15:15:00,51.9,51.92,51.87,51.89,128011.0,47.1206,47.1387,47.0933,47.1115,128011.0
2023-01-30 15:20:00,51.88,51.89,51.8,51.82,101706.0,47.1024,47.1115,47.0298,47.0479,101706.0
2023-01-30 15:25:00,51.82,51.84,51.8,51.83,68874.0,47.0479,47.0661,47.0298,47.057,68874.0
2023-01-30 15:30:00,51.83,51.83,51.73,51.75,277772.0,47.057,47.057,46.9662,46.9844,277772.0
2023-01-30 15:35:00,51.75,51.81,51.74,51.76,281809.0,46.9844,47.0388,46.9753,46.9935,281809.0
2023-01-30 15:40:00,51.76,51.87,51.76,51.8,167818.0,46.9935,47.0933,46.9935,47.0298,167818.0
2023-01-30 15:45:00,51.8,51.84,51.75,51.79,156201.0,47.0298,47.0661,46.9844,47.0207,156201.0
2023-01-30 15:50:00,51.78,51.8,51.71,51.76,375240.0,47.0116,47.0298,46.9481,46.9935,375240.0
2023-01-30 15:55:00,51.75,51.8,51.71,51.76,628565.0,46.9844,47.0298,46.9481,46.9935,628565.0
2023-01-31 09:30:00,51.86,51.95,51.84,51.92,378009.0,47.0842,47.166,47.0661,47.1387,378009.0
2023-01-31 09:35:00,51.93,51.94,51.8,51.89,152215.0,47.1478,47.1569,47.0298,47.1115,152215.0
2023-01-31 09:40:00,51.89,51.91,51.74,51.8,156048.0,47.1115,47.1296,46.9753,47.0298,156048.0
2023-01-31 09:45:00,51.79,51.89,51.71,51.87,117442.0,47.0207,47.1115,46.9481,47.0933,117442.0
2023-01-31 09:50:00,51.87,51.92,51.72,51.75,134496.0,47.0933,47.1387,46.9571,46.9844,134496.0
2023-01-31 09:55:00,51.74,51.79,51.63,51.63,129022.0,46.9753,47.0207,46.8754,46.8754,129022.0
2023-01-31 10:00:00,51.64,51.74,51.63,51.71,79194.0,46.8845,46.9753,46.8754,46.9481,79194.0
2023-01-31 10:05:00,51.71,51.84,51.65,51.67,94703.0,46.9481,47.0661,46.8936,46.9117,94703.0
2023-01-31 10:10:00,51.68,51.79,51.65,51.77,114439.0,46.9208,47.0207,46.8936,47.0025,114439.0
2023-01-31 10:15:00,51.79,51.8,51.71,51.76,125335.0,47.0207,47.0298,46.9481,46.9935,125335.0
2023-01-31 10:20:00,51.76,51.79,51.72,51.76,67575.0,46.9935,47.0207,46.9571,46.9935,67575.0
2023-01-31 10:25:00,51.77,51.83,51.71,51.82,52812.0,47.0025,47.057,46.9481,47.0479,52812.0
2023-01-31 10:30:00,51.83,51.86,51.8,51.81,52368.0,47.057,47.0842,47.0298,47.0388,52368.0
2023-01-31 10:35:00,51.81,51.83,51.77,51.79,29511.0,47.0388,47.057,47.0025,47.0207,29511.0
2023-01-31 10:40:00,51.78,51.82,51.75,51.82,46715.0,47.0116,47.0479,46.9844,47.0479,46715.0
2023-01-31 10:45:00,51.82,51.85,51.8,51.83,54991.0,47.0479,47.0752,47.0298,47.057,54991.0
2023-01-31 10:50:00,51.83,51.9,51.81,51.84,63235.0,47.057,47.1206,47.0388,47.0661,63235.0
2023-01-31 10:55:00,51.84,51.87,51.82,51.84,96652.0,47.0661,47.0933,47.0479,47.0661,96652.0
2023-01-31 11:00:00,51.85,51.89,51.83,51.85,62567.0,47.0752,47.1115,47.057,47.0752,62567.0
2023-01-31 11:05:00,51.85,51.87,51.82,51.85,61926.0,47.0752,47.0933,47.0479,47.0752,61926.0
2023-01-31 11:10:00,51.84,51.85,51.79,51.8,66324.0,47.0661,47.0752,47.0207,47.0298,66324.0
2023-01-31 11:15:00,51.81,51.89,51.77,51.79,167876.0,47.0388,47.1115,47.0025,47.0207,167876.0
2023-01-31 11:20:00,51.79,51.83,51.78,51.81,64531.0,47.0207,47.057,47.0116,47.0388,64531.0
2023-01-31 11:25:00,51.81,51.82,51.78,51.81,71782.0,47.0388,47.0479,47.0116,47.0388,71782.0
2023-01-31 11:30:00,51.82,51.86,51.79,51.84,85897.0,47.0479,47.0842,47.0207,47.0661,85897.0
2023-01-31 11:35:00,51.85,51.87,51.78,51.79,76340.0,47.0752,47.0933,47.0116,47.0207,76340.0
2023-01-31 11:40:00,51.8,51.83,51.78,51.79,35090.0,47.0298,47.057,47.0116,47.0207,35090.0
2023-01-31 11:45:00,51.78,51.79,51.73,51.75,56259.0,47.0116,47.0207,46.9662,46.9844,56259.0
2023-01-31 11:50:00,51.75,51.81,51.72,51.81,77091.0,46.9844,47.0388,46.9571,47.0388,77091.0
2023-01-31 11:55:00,51.8,51.83,51.8,51.82,65938.0,47.0298,47.057,47.0298,47.0479,65938.0
2023-01-31 12:00:00,51.82,51.83,51.76,51.81,45465.0,47.0479,47.057,46.9935,47.0388,45465.0
2023-01-31 12:05:00,51.8,51.88,51.79,51.87,45130.0,47.0298,47.1024,47.0207,47.0933,45130.0
2023-01-31 12:10:00,51.88,51.89,51.84,51.87,39652.0,47.1024,47.1115,47.0661,47.0933,39652.0
2023-01-31 12:15:00,51.88,51.93,51.86,51.93,65316.0,47.1024,47.1478,47.0842,47.1478,65316.0
2023-01-31 12:20:00,51.93,51.93,51.87,51.91,49714.0,47.1478,47.1478,47.0933,47.1296,49714.0
2023-01-31 12:25:00,51.91,51.95,51.89,51.91,32753.0,47.1296,47.166,47.1115,47.1296,32753.0
2023-01-31 12:30:00,51.9,51.91,51.86,51.9,50566.0,47.1206,47.1296,47.0842,47.1206,50566.0
2023-01-31 12:35:00,51.9,51.94,51.88,51.91,50296.0,47.1206,47.1569,47.1024,47.1296,50296.0
2023-01-31 12:40:00,51.91,51.99,51.89,51.97,118645.0,47.1296,47.2023,47.1115,47.1841,118645.0
2023-01-31 12:45:00,51.98,52.03,51.97,52.0,86443.0,47.1932,47.2386,47.1841,47.2114,86443.0
2023-01-31 12:50:00,52.0,52.02,51.96,52.0,55966.0,47.2114,47.2295,47.175,47.2114,55966.0
2023-01-31 12:55:00,52.0,52.01,51.97,51.97,32951.0,47.2114,47.2204,47.1841,47.1841,32951.0
2023-01-31 13:00:00,51.98,52.01,51.96,51.97,172750.0,47.1932,47.2204,47.175,47.1841,172750.0
2023-01-31 13:05:00,51.97,51.98,51.94,51.95,50088.0,47.1841,47.1932,47.1569,47.166,50088.0
2023-01-31 13:10:00,51.95,52.01,51.93,51.99,162645.0,47.166,47.2204,47.1478,47.2023,162645.0
2023-01-31 13:15:00,51.98,52.01,51.95,51.95,74492.0,47.1932,47.2204,47.166,47.166,74492.0
2023-01-31 13:20:00,51.95,52.0,51.93,51.96,60314.0,47.166,47.2114,47.1478,47.175,60314.0
2023-01-31 13:25:00,51.96,52.0,51.95,51.99,46157.0,47.175,47.2114,47.166,47.2023,46157.0
2023-01-31 13:30:00,51.99,52.01,51.97,51.98,41997.0,47.2023,47.2204,47.1841,47.1932,41997.0
2023-01-31 13:35:00,51.98,52.0,51.95,52.0,38210.0,47.1932,47.2114,47.166,47.2114,38210.0
2023-01-31 13:40:00,51.99,52.04,51.99,52.02,122949.0,47.2023,47.2477,47.2023,47.2295,122949.0
2023-01-31 13:45:00,52.01,52.06,51.99,52.04,41447.0,47.2204,47.2658,47.2023,47.2477,41447.0
2023-01-31 13:50:00,52.04,52.05,51.99,52.04,111948.0,47.2477,47.2567,47.2023,47.2477,111948.0
2023-01-31 13:55:00,52.04,52.09,52.04,52.09,46661.0,47.2477,47.2931,47.2477,47.2931,46661.0
2023-01-31 14:00:00,52.09,52.15,52.08,52.13,75752.0,47.2931,47.3475,47.284,47.3294,75752.0
2023-01-31 14:05:00,52.13,52.16,52.1,52.15,50588.0,47.3294,47.3566,47.3021,47.3475,50588.0
2023-01-31 14:10:00,52.16,52.16,52.1,52.11,56905.0,47.3566,47.3566,47.3021,47.3112,56905.0
2023-01-31 14:15:00,52.11,52.13,52.08,52.1,55063.0,47.3112,47.3294,47.284,47.3021,55063.0
2023-01-31 14:20:00,52.1,52.15,52.1,52.12,33237.0,47.3021,47.3475,47.3021,47.3203,33237.0
2023-01-31 14:25:00,52.11,52.15,52.1,52.13,23617.0,47.3112,47.3475,47.3021,47.3294,23617.0
2023-01-31 14:30:00,52.14,52.16,52.11,52.12,21110.0,47.3385,47.3566,47.3112,47.3203,21110.0
2023-01-31 14:35:00,52.12,52.13,52.09,52.11,68665.0,47.3203,47.3294,47.2931,47.3112,68665.0
2023-01-31 14:40:00,52.11,52.12,52.08,52.12,77329.0,47.3112,47.3203,47.284,47.3203,77329.0
2023-01-31 14:45:00,52.12,52.13,52.07,52.08,43685.0,47.3203,47.3294,47.2749,47.284,43685.0
2023-01-31 14:50:00,52.08,52.08,51.98,52.01,226879.0,47.284,47.284,47.1932,47.2204,226879.0
2023-01-31 14:55:00,52.01,52.04,51.98,51.98,80448.0,47.2204,47.2477,47.1932,47.1932,80448.0
2023-01-31 15:00:00,51.99,52.02,51.98,52.02,54177.0,47.2023,47.2295,47.1932,47.2295,54177.0
2023-01-31 15:05:00,52.01,52.02,51.97,52.0,117883.0,47.2204,47.2295,47.1841,47.2114,117883.0
2023-01-31 15:10:00,52.0,52.0,51.9,51.93,62113.0,47.2114,47.2114,47.1206,47.1478,62113.0
2023-01-31 15:15:00,51.94,51.96,51.89,51.91,106597.0,47.1569,47.175,47.1115,47.1296,106597.0
2023-01-31 15:20:00,51.91,51.95,51.89,51.92,72778.0,47.1296,47.166,47.1115,47.1387,72778.0
2023-01-31 15:25:00,51.91,51.94,51.9,51.91,57255.0,47.1296,47.1569,47.1206,47.1296,57255.0
2023-01-31 15:30:00,51.91,52.0,51.91,51.98,108925.0,47.1296,47.2114,47.1296,47.1932,108925.0
2023-01-31 15:35:00,51.98,51.99,51.94,51.97,109920.0,47.1932,47.2023,47.1569,47.1841,109920.0
2023-01-31 15:40:00,51.97,52.01,51.96,52.0,145652.0,47.1841,47.2204,47.175,47.2114,145652.0
2023-01-31 15:45:00,52.0,52.01,51.96,51.98,257732.0,47.2114,47.2204,47.175,47.1932,257732.0
2023-01-31 15:50:00,51.98,52.08,51.96,52.07,313397.0,47.1932,47.284,47.175,47.2749,313397.0
2023-01-31 15:55:00,52.07,52.22,52.02,52.22,974363.0,47.2749,47.4111,47.2295,47.4111,974363.0
2023-02-01 09:30:00,51.54,51.83,51.41,51.5,807311.0,46.7937,47.057,46.6757,46.7574,807311.0
2023-02-01 09:35:00,51.5,51.62,51.44,51.49,313483.0,46.7574,46.8663,46.7029,46.7483,313483.0
2023-02-01 09:40:00,51.49,51.6,51.47,51.54,331160.0,46.7483,46.8482,46.7302,46.7937,331160.0
2023-02-01 09:45:00,51.54,51.68,51.51,51.62,318967.0,46.7937,46.9208,46.7665,46.8663,318967.0
2023-02-01 09:50:00,51.62,51.83,51.61,51.8,353604.0,46.8663,47.057,46.8573,47.0298,353604.0
2023-02-01 09:55:00,51.79,51.86,51.71,51.8,390622.0,47.0207,47.0842,46.9481,47.0298,390622.0
2023-02-01 10:00:00,51.8,51.8,51.51,51.52,239951.0,47.0298,47.0298,46.7665,46.7756,239951.0
2023-02-01 10:05:00,51.53,51.66,51.51,51.57,285622.0,46.7846,46.9027,46.7665,46.8209,285622.0
2023-02-01 10:10:00,51.56,51.82,51.55,51.81,338536.0,46.8119,47.0479,46.8028,47.0388,338536.0
2023-02-01 10:15:00,51.81,51.86,51.65,51.7,281990.0,47.0388,47.0842,46.8936,46.939,281990.0
2023-02-01 10:20:00,51.7,51.73,51.64,51.68,109853.0,46.939,46.9662,46.8845,46.9208,109853.0
2023-02-01 10:25:00,51.69,51.84,51.67,51.82,135944.0,46.9299,47.0661,46.9117,47.0479,135944.0
2023-02-01 10:30:00,51.82,51.86,51.76,51.79,133093.0,47.0479,47.0842,46.9935,47.0207,133093.0
2023-02-01 10:35:00,51.8,51.85,51.73,51.85,156005.0,47.0298,47.0752,46.9662,47.0752,156005.0
2023-02-01 10:40:00,51.84,51.9,51.75,51.76,166658.0,47.0661,47.1206,46.9844,46.9935,166658.0
2023-02-01 10:45:00,51.76,51.79,51.69,51.71,136204.0,46.9935,47.0207,46.9299,46.9481,136204.0
2023-02-01 10:50:00,51.71,51.72,51.62,51.68,218878.0,46.9481,46.9571,46.8663,46.9208,218878.0
2023-02-01 10:55:00,51.68,51.69,51.55,51.55,162828.0,46.9208,46.9299,46.8028,46.8028,162828.0
2023-02-01 11:00:00,51.55,51.63,51.54,51.63,127690.0,46.8028,46.8754,46.7937,46.8754,127690.0
2023-02-01 11:05:00,51.62,51.7,51.59,51.65,131954.0,46.8663,46.939,46.8391,46.8936,131954.0
2023-02-01 11:10:00,51.65,51.69,51.64,51.67,67538.0,46.8936,46.9299,46.8845,46.9117,67538.0
2023-02-01 11:15:00,51.67,51.7,51.66,51.68,61638.0,46.9117,46.939,46.9027,46.9208,61638.0
2023-02-01 11:20:00,51.68,51.78,51.68,51.76,96633.0,46.9208,47.0116,46.9208,46.9935,96633.0
2023-02-01 11:25:00,51.77,51.78,51.72,51.74,108769.0,47.0025,47.0116,46.9571,46.9753,108769.0
2023-02-01 11:30:00,51.74,51.8,51.73,51.79,95161.0,46.9753,47.0298,46.9662,47.0207,95161.0
2023-02-01 11:35:00,51.79,51.83,51.73,51.77,74821.0,47.0207,47.057,46.9662,47.0025,74821.0
2023-02-01 11:40:00,51.77,51.84,51.76,51.83,116294.0,47.0025,47.0661,46.9935,47.057,116294.0
2023-02-01 11:45:00,51.82,51.84,51.77,51.78,74834.0,47.0479,47.0661,47.0025,47.0116,74834.0
2023-02-01 11:50:00,51.78,51.79,51.74,51.76,70435.0,47.0116,47.0207,46.9753,46.9935,70435.0
2023-02-01 11:55:00,51.76,51.77,51.67,51.68,65058.0,46.9935,47.0025,46.9117,46.9208,65058.0
2023-02-01 12:00:00,51.68,51.68,51.62,51.66,74521.0,46.9208,46.9208,46.8663,46.9027,74521.0
2023-02-01 12:05:00,51.66,51.68,51.62,51.65,81294.0,46.9027,46.9208,46.8663,46.8936,81294.0
2023-02-01 12:10:00,51.64,51.65,51.56,51.58,121728.0,46.8845,46.8936,46.8119,46.83,121728.0
2023-02-01 12:15:00,51.58,51.58,51.52,51.54,83315.0,46.83,46.83,46.7756,46.7937,83315.0
2023-02-01 12:20:00,51.54,51.59,51.52,51.58,85363.0,46.7937,46.8391,46.7756,46.83,85363.0
2023-02-01 12:25:00,51.58,51.61,51.55,51.55,121560.0,46.83,46.8573,46.8028,46.8028,121560.0
2023-02-01 12:30:00,51.55,51.59,51.51,51.59,186157.0,46.8028,46.8391,46.7665,46.8391,186157.0
2023-02-01 12:35:00,51.59,51.6,51.52,51.53,97869.0,46.8391,46.8482,46.7756,46.7846,97869.0
2023-02-01 12:40:00,51.53,51.55,51.5,51.53,73864.0,46.7846,46.8028,46.7574,46.7846,73864.0
2023-02-01 12:45:00,51.53,51.53,51.46,51.48,227923.0,46.7846,46.7846,46.7211,46.7392,227923.0
2023-02-01 12:50:00,51.47,51.5,51.46,51.5,121831.0,46.7302,46.7574,46.7211,46.7574,121831.0
2023-02-01 12:55:00,51.5,51.51,51.45,51.51,75129.0,46.7574,46.7665,46.712,46.7665,75129.0
2023-02-01 13:00:00,51.51,51.59,51.51,51.55,99994.0,46.7665,46.8391,46.7665,46.8028,99994.0
2023-02-01 13:05:00,51.56,51.69,51.56,51.69,134745.0,46.8119,46.9299,46.8119,46.9299,134745.0
2023-02-01 13:10:00,51.68,51.69,51.6,51.68,162529.0,46.9208,46.9299,46.8482,46.9208,162529.0
2023-02-01 13:15:00,51.67,51.7,51.56,51.58,149797.0,46.9117,46.939,46.8119,46.83,149797.0
2023-02-01 13:20:00,51.58,51.63,51.58,51.6,89858.0,46.83,46.8754,46.83,46.8482,89858.0
2023-02-01 13:25:00,51.6,51.61,51.53,51.59,79113.0,46.8482,46.8573,46.7846,46.8391,79113.0
2023-02-01 13:30:00,51.59,51.69,51.57,51.68,240887.0,46.8391,46.9299,46.8209,46.9208,240887.0
2023-02-01 13:35:00,51.68,51.69,51.63,51.68,131224.0,46.9208,46.9299,46.8754,46.9208,131224.0
2023-02-01 13:40:00,51.69,51.72,51.66,51.68,169436.0,46.9299,46.9571,46.9027,46.9208,169436.0
2023-02-01 13:45:00,51.68,51.7,51.64,51.7,152872.0,46.9208,46.939,46.8845,46.939,152872.0
2023-02-01 13:50:00,51.7,51.77,51.69,51.77,167300.0,46.939,47.0025,46.9299,47.0025,167300.0
2023-02-01 13:55:00,51.77,51.82,51.71,51.73,195003.0,47.0025,47.0479,46.9481,46.9662,195003.0
2023-02-01 14:00:00,51.71,51.8,51.51,51.68,254676.0,46.9481,47.0298,46.7665,46.9208,254676.0
2023-02-01 14:05:00,51.67,51.86,51.65,51.81,91998.0,46.9117,47.0842,46.8936,47.0388,91998.0
2023-02-01 14:10:00,51.8,51.88,51.78,51.8,136439.0,47.0298,47.1024,47.0116,47.0298,136439.0
2023-02-01 14:15:00,51.79,51.82,51.66,51.7,84584.0,47.0207,47.0479,46.9027,46.939,84584.0
2023-02-01 14:20:00,51.69,51.74,51.66,51.71,70545.0,46.9299,46.9753,46.9027,46.9481,70545.0
2023-02-01 14:25:00,51.69,51.73,51.66,51.69,61452.0,46.9299,46.9662,46.9027,46.9299,61452.0
2023-02-01 14:30:00,51.69,51.75,51.41,51.56,340295.0,46.9299,46.9844,46.6757,46.8119,340295.0
2023-02-01 14:35:00,51.55,51.98,51.5,51.95,414974.0,46.8028,47.1932,46.7574,47.166,414974.0
2023-02-01 14:40:00,51.96,52.19,51.85,52.18,551577.0,47.175,47.3839,47.0752,47.3748,551577.0
2023-02-01 14:45:00,52.19,52.3,52.11,52.18,374859.0,47.3839,47.4837,47.3112,47.3748,374859.0
2023-02-01 14:50:00,52.17,52.35,52.16,52.29,360651.0,47.3657,47.5291,47.3566,47.4746,360651.0
2023-02-01 14:55:00,52.29,52.34,52.17,52.23,278938.0,47.4746,47.52,47.3657,47.4202,278938.0
2023-02-01 15:00:00,52.24,52.39,52.22,52.36,272327.0,47.4292,47.5654,47.4111,47.5382,272327.0
2023-02-01 15:05:00,52.35,52.6,52.35,52.55,495561.0,47.5291,47.7561,47.5291,47.7107,495561.0
2023-02-01 15:10:00,52.55,52.57,52.41,52.46,263550.0,47.7107,47.7289,47.5836,47.629,263550.0
2023-02-01 15:15:00,52.46,52.7,52.36,52.49,576629.0,47.629,47.8469,47.5382,47.6562,576629.0
2023-02-01 15:20:00,52.48,52.51,52.38,52.46,176095.0,47.6471,47.6744,47.5564,47.629,176095.0
2023-02-01 15:25:00,52.46,52.56,52.45,52.54,253375.0,47.629,47.7198,47.6199,47.7016,253375.0
2023-02-01 15:30:00,52.54,52.7,52.53,52.66,380172.0,47.7016,47.8469,47.6925,47.8106,380172.0
2023-02-01 15:35:00,52.66,52.72,52.59,52.63,725912.0,47.8106,47.865,47.747,47.7833,725912.0
2023-02-01 15:40:00,52.62,52.74,52.58,52.59,337035.0,47.7743,47.8832,47.7379,47.747,337035.0
2023-02-01 15:45:00,52.59,52.65,52.41,52.44,297965.0,47.747,47.8015,47.5836,47.6108,297965.0
2023-02-01 15:50:00,52.43,52.43,52.19,52.25,663510.0,47.6018,47.6018,47.3839,47.4383,663510.0
2023-02-01 15:55:00,52.25,52.28,52.12,52.16,1193056.0,47.4383,47.4656,47.3203,47.3566,1193056.0
2023-02-02 09:30:00,52.58,52.73,52.42,52.44,608254.0,47.7379,47.8741,47.5927,47.6108,608254.0
2023-02-02 09:35:00,52.46,52.47,52.17,52.2,353071.0,47.629,47.6381,47.3657,47.3929,353071.0
2023-02-02 09:40:00,52.2,52.32,52.06,52.15,572125.0,47.3929,47.5019,47.2658,47.3475,572125.0
2023-02-02 09:45:00,52.14,52.55,52.14,52.53,281461.0,47.3385,47.7107,47.3385,47.6925,281461.0
2023-02-02 09:50:00,52.53,52.56,52.36,52.56,165345.0,47.6925,47.7198,47.5382,47.7198,165345.0
2023-02-02 09:55:00,52.55,52.59,52.44,52.45,186237.0,47.7107,47.747,47.6108,47.6199,186237.0
2023-02-02 10:00:00,52.45,52.59,52.37,52.56,221931.0,47.6199,47.747,47.5473,47.7198,221931.0
2023-02-02 10:05:00,52.55,52.62,52.45,52.55,172531.0,47.7107,47.7743,47.6199,47.7107,172531.0
2023-02-02 10:10:00,52.55,52.59,52.49,52.52,83904.0,47.7107,47.747,47.6562,47.6835,83904.0
2023-02-02 10:15:00,52.53,52.6,52.47,52.59,136140.0,47.6925,47.7561,47.6381,47.747,136140.0
2023-02-02 10:20:00,52.6,52.7,52.55,52.7,224150.0,47.7561,47.8469,47.7107,47.8469,224150.0
2023-02-02 10:25:00,52.7,52.83,52.62,52.78,391301.0,47.8469,47.9649,47.7743,47.9195,391301.0
2023-02-02 10:30:00,52.78,52.95,52.75,52.9,331562.0,47.9195,48.0739,47.8923,48.0285,331562.0
2023-02-02 10:35:00,52.89,52.91,52.83,52.91,176538.0,48.0194,48.0375,47.9649,48.0375,176538.0
2023-02-02 10:40:00,52.91,52.95,52.86,52.89,237686.0,48.0375,48.0739,47.9922,48.0194,237686.0
2023-02-02 10:45:00,52.9,53.11,52.89,53.11,351190.0,48.0285,48.2191,48.0194,48.2191,351190.0
2023-02-02 10:50:00,53.11,53.23,53.06,53.21,252526.0,48.2191,48.3281,48.1737,48.3099,252526.0
2023-02-02 10:55:00,53.22,53.23,53.08,53.14,169088.0,48.319,48.3281,48.1919,48.2464,169088.0
2023-02-02 11:00:00,53.14,53.17,53.06,53.14,195527.0,48.2464,48.2736,48.1737,48.2464,195527.0
2023-02-02 11:05:00,53.14,53.15,53.03,53.06,292531.0,48.2464,48.2554,48.1465,48.1737,292531.0
2023-02-02 11:10:00,53.06,53.09,52.89,52.89,221597.0,48.1737,48.201,48.0194,48.0194,221597.0
2023-02-02 11:15:00,52.9,52.9,52.74,52.76,330279.0,48.0285,48.0285,47.8832,47.9014,330279.0
2023-02-02 11:20:00,52.77,52.87,52.75,52.82,222465.0,47.9104,48.0012,47.8923,47.9558,222465.0
2023-02-02 11:25:00,52.81,52.88,52.79,52.79,251301.0,47.9468,48.0103,47.9286,47.9286,251301.0
2023-02-02 11:30:00,52.8,52.93,52.75,52.9,312806.0,47.9377,48.0557,47.8923,48.0285,312806.0
2023-02-02 11:35:00,52.91,52.94,52.75,52.77,264381.0,48.0375,48.0648,47.8923,47.9104,264381.0
2023-02-02 11:40:00,52.78,52.79,52.68,52.69,151870.0,47.9195,47.9286,47.8287,47.8378,151870.0
2023-02-02 11:45:00,52.68,52.75,52.66,52.69,217778.0,47.8287,47.8923,47.8106,47.8378,217778.0
2023-02-02 11:50:00,52.7,52.71,52.56,52.56,109956.0,47.8469,47.856,47.7198,47.7198,109956.0
2023-02-02 11:55:00,52.57,52.59,52.51,52.56,213916.0,47.7289,47.747,47.6744,47.7198,213916.0
2023-02-02 12:00:00,52.55,52.61,52.49,52.54,236920.0,47.7107,47.7652,47.6562,47.7016,236920.0
2023-02-02 12:05:00,52.54,52.58,52.48,52.54,208925.0,47.7016,47.7379,47.6471,47.7016,208925.0
2023-02-02 12:10:00,52.54,52.59,52.5,52.53,178674.0,47.7016,47.747,47.6653,47.6925,178674.0
2023-02-02 12:15:00,52.53,52.59,52.48,52.48,171157.0,47.6925,47.747,47.6471,47.6471,171157.0
2023-02-02 12:20:00,52.48,52.53,52.45,52.47,95589.0,47.6471,47.6925,47.6199,47.6381,95589.0
2023-02-02 12:25:00,52.47,52.51,52.45,52.47,167094.0,47.6381,47.6744,47.6199,47.6381,167094.0
2023-02-02 12:30:00,52.48,52.57,52.46,52.53,247787.0,47.6471,47.7289,47.629,47.6925,247787.0
2023-02-02 12:35:00,52.53,52.6,52.52,52.55,178215.0,47.6925,47.7561,47.6835,47.7107,178215.0
2023-02-02 12:40:00,52.53,52.55,52.49,52.52,133708.0,47.6925,47.7107,47.6562,47.6835,133708.0
2023-02-02 12:45:00,52.52,52.53,52.44,52.46,106684.0,47.6835,47.6925,47.6108,47.629,106684.0
2023-02-02 12:50:00,52.46,52.49,52.4,52.44,129448.0,47.629,47.6562,47.5745,47.6108,129448.0
2023-02-02 12:55:00,52.44,52.51,52.42,52.51,110040.0,47.6108,47.6744,47.5927,47.6744,110040.0
2023-02-02 13:00:00,52.51,52.56,52.49,52.52,85308.0,47.6744,47.7198,47.6562,47.6835,85308.0
2023-02-02 13:05:00,52.52,52.55,52.4,52.41,104393.0,47.6835,47.7107,47.5745,47.5836,104393.0
2023-02-02 13:10:00,52.41,52.43,52.37,52.4,128405.0,47.5836,47.6018,47.5473,47.5745,128405.0
2023-02-02 13:15:00,52.4,52.41,52.34,52.38,173455.0,47.5745,47.5836,47.52,47.5564,173455.0
2023-02-02 13:20:00,52.38,52.4,52.34,52.36,141875.0,47.5564,47.5745,47.52,47.5382,141875.0
2023-02-02 13:25:00,52.36,52.41,52.33,52.38,132342.0,47.5382,47.5836,47.511,47.5564,132342.0
2023-02-02 13:30:00,52.38,52.38,52.32,52.38,143322.0,47.5564,47.5564,47.5019,47.5564,143322.0
2023-02-02 13:35:00,52.38,52.47,52.37,52.43,140139.0,47.5564,47.6381,47.5473,47.6018,140139.0
2023-02-02 13:40:00,52.43,52.49,52.37,52.38,203809.0,47.6018,47.6562,47.5473,47.5564,203809.0
2023-02-02 13:45:00,52.38,52.43,52.36,52.38,139914.0,47.5564,47.6018,47.5382,47.5564,139914.0
2023-02-02 13:50:00,52.38,52.4,52.34,52.4,125455.0,47.5564,47.5745,47.52,47.5745,125455.0
2023-02-02 13:55:00,52.4,52.4,52.31,52.34,210028.0,47.5745,47.5745,47.4928,47.52,210028.0
2023-02-02 14:00:00,52.35,52.47,52.34,52.37,169705.0,47.5291,47.6381,47.52,47.5473,169705.0
2023-02-02 14:05:00,52.38,52.43,52.37,52.38,105442.0,47.5564,47.6018,47.5473,47.5564,105442.0
2023-02-02 14:10:00,52.37,52.37,52.22,52.29,583965.0,47.5473,47.5473,47.4111,47.4746,583965.0
2023-02-02 14:15:00,52.29,52.34,52.22,52.24,256027.0,47.4746,47.52,47.4111,47.4292,256027.0
2023-02-02 14:20:00,52.23,52.29,52.22,52.25,234771.0,47.4202,47.4746,47.4111,47.4383,234771.0
2023-02-02 14:25:00,52.24,52.26,52.17,52.2,225277.0,47.4292,47.4474,47.3657,47.3929,225277.0
2023-02-02 14:30:00,52.2,52.22,52.04,52.06,227486.0,47.3929,47.4111,47.2477,47.2658,227486.0
2023-02-02 14:35:00,52.05,52.06,51.96,52.0,272964.0,47.2567,47.2658,47.175,47.2114,272964.0
2023-02-02 14:40:00,52.0,52.01,51.88,51.94,173237.0,47.2114,47.2204,47.1024,47.1569,173237.0
2023-02-02 14:45:00,51.92,51.94,51.83,51.93,139864.0,47.1387,47.1569,47.057,47.1478,139864.0
2023-02-02 14:50:00,51.93,52.02,51.88,51.91,158090.0,47.1478,47.2295,47.1024,47.1296,158090.0
2023-02-02 14:55:00,51.9,51.92,51.79,51.82,214993.0,47.1206,47.1387,47.0207,47.0479,214993.0
2023-02-02 15:00:00,51.81,51.84,51.72,51.76,178146.0,47.0388,47.0661,46.9571,46.9935,178146.0
2023-02-02 15:05:00,51.77,51.89,51.76,51.85,131625.0,47.0025,47.1115,46.9935,47.0752,131625.0
2023-02-02 15:10:00,51.85,51.98,51.84,51.98,125904.0,47.0752,47.1932,47.0661,47.1932,125904.0
2023-02-02 15:15:00,51.98,52.04,51.94,52.02,200248.0,47.1932,47.2477,47.1569,47.2295,200248.0
2023-02-02 15:20:00,52.01,52.07,51.96,52.07,164129.0,47.2204,47.2749,47.175,47.2749,164129.0
2023-02-02 15:25:00,52.07,52.13,52.02,52.11,139184.0,47.2749,47.3294,47.2295,47.3112,139184.0
2023-02-02 15:30:00,52.11,52.18,52.11,52.18,145376.0,47.3112,47.3748,47.3112,47.3748,145376.0
2023-02-02 15:35:00,52.18,52.2,52.1,52.13,160372.0,47.3748,47.3929,47.3021,47.3294,160372.0
2023-02-02 15:40:00,52.13,52.14,52.04,52.1,179574.0,47.3294,47.3385,47.2477,47.3021,179574.0
2023-02-02 15:45:00,52.09,52.14,52.04,52.13,281318.0,47.2931,47.3385,47.2477,47.3294,281318.0
2023-02-02 15:50:00,52.13,52.19,52.12,52.18,427806.0,47.3294,47.3839,47.3203,47.3748,427806.0
2023-02-02 15:55:00,52.18,52.25,52.16,52.23,1166325.0,47.3748,47.4383,47.3566,47.4202,1166325.0
2023-02-03 09:30:00,51.02,51.27,50.93,51.21,650325.0,46.7853,47.0145,46.7027,46.9595,650325.0
2023-02-03 09:35:00,51.22,51.26,51.07,51.21,233049.0,46.9687,47.0053,46.8311,46.9595,233049.0
2023-02-03 09:40:00,51.21,51.41,51.2,51.39,352919.0,46.9595,47.1429,46.9503,47.1246,352919.0
2023-02-03 09:45:00,51.4,51.49,51.29,51.46,443433.0,47.1337,47.2163,47.0329,47.1887,443433.0
2023-02-03 09:50:00,51.45,51.55,51.29,51.32,318725.0,47.1796,47.2713,47.0329,47.0604,318725.0
2023-02-03 09:55:00,51.32,51.37,51.18,51.19,216513.0,47.0604,47.1062,46.932,46.9412,216513.0
2023-02-03 10:00:00,51.18,51.25,51.05,51.23,263062.0,46.932,46.9962,46.8128,46.9778,263062.0
2023-02-03 10:05:00,51.22,51.24,51.14,51.23,126349.0,46.9687,46.987,46.8953,46.9778,126349.0
2023-02-03 10:10:00,51.23,51.37,51.18,51.33,154873.0,46.9778,47.1062,46.932,47.0695,154873.0
2023-02-03 10:15:00,51.33,51.37,51.25,51.28,164465.0,47.0695,47.1062,46.9962,47.0237,164465.0
2023-02-03 10:20:00,51.29,51.36,51.28,51.35,136516.0,47.0329,47.097,47.0237,47.0879,136516.0
2023-02-03 10:25:00,51.36,51.36,51.29,51.3,216336.0,47.097,47.097,47.0329,47.042,216336.0
2023-02-03 10:30:00,51.29,51.44,51.29,51.44,326702.0,47.0329,47.1704,47.0329,47.1704,326702.0
2023-02-03 10:35:00,51.43,51.49,51.35,51.46,261642.0,47.1612,47.2163,47.0879,47.1887,261642.0
2023-02-03 10:40:00,51.46,51.5,51.36,51.49,141972.0,47.1887,47.2254,47.097,47.2163,141972.0
2023-02-03 10:45:00,51.5,51.5,51.39,51.46,86888.0,47.2254,47.2254,47.1246,47.1887,86888.0
2023-02-03 10:50:00,51.46,51.46,51.31,51.34,91187.0,47.1887,47.1887,47.0512,47.0787,91187.0
2023-02-03 10:55:00,51.35,51.37,51.26,51.34,212748.0,47.0879,47.1062,47.0053,47.0787,212748.0
2023-02-03 11:00:00,51.34,51.38,51.28,51.29,108122.0,47.0787,47.1154,47.0237,47.0329,108122.0
2023-02-03 11:05:00,51.3,51.3,51.1,51.12,178893.0,47.042,47.042,46.8586,46.877,178893.0
2023-02-03 11:10:00,51.12,51.18,51.07,51.12,285095.0,46.877,46.932,46.8311,46.877,285095.0
2023-02-03 11:15:00,51.12,51.24,51.12,51.2,232894.0,46.877,46.987,46.877,46.9503,232894.0
2023-02-03 11:20:00,51.2,51.28,51.17,51.25,153470.0,46.9503,47.0237,46.9228,46.9962,153470.0
2023-02-03 11:25:00,51.25,51.25,51.19,51.24,198372.0,46.9962,46.9962,46.9412,46.987,198372.0
2023-02-03 11:30:00,51.24,51.35,51.23,51.34,188044.0,46.987,47.0879,46.9778,47.0787,188044.0
2023-02-03 11:35:00,51.34,51.4,51.24,51.26,184225.0,47.0787,47.1337,46.987,47.0053,184225.0
2023-02-03 11:40:00,51.27,51.36,51.24,51.3,110407.0,47.0145,47.097,46.987,47.042,110407.0
2023-02-03 11:45:00,51.31,51.4,51.29,51.29,102252.0,47.0512,47.1337,47.0329,47.0329,102252.0
2023-02-03 11:50:00,51.28,51.43,51.28,51.4,68830.0,47.0237,47.1612,47.0237,47.1337,68830.0
2023-02-03 11:55:00,51.4,51.43,51.3,51.32,123820.0,47.1337,47.1612,47.042,47.0604,123820.0
2023-02-03 12:00:00,51.31,51.33,51.22,51.29,212492.0,47.0512,47.0695,46.9687,47.0329,212492.0
2023-02-03 12:05:00,51.29,51.32,51.23,51.24,169032.0,47.0329,47.0604,46.9778,46.987,169032.0
2023-02-03 12:10:00,51.25,51.3,51.24,51.27,211517.0,46.9962,47.042,46.987,47.0145,211517.0
2023-02-03 12:15:00,51.26,51.41,51.26,51.3,180891.0,47.0053,47.1429,47.0053,47.042,180891.0
2023-02-03 12:20:00,51.3,51.38,51.27,51.36,140355.0,47.042,47.1154,47.0145,47.097,140355.0
2023-02-03 12:25:00,51.36,51.36,51.28,51.29,124238.0,47.097,47.097,47.0237,47.0329,124238.0
2023-02-03 12:30:00,51.29,51.33,51.26,51.29,114571.0,47.0329,47.0695,47.0053,47.0329,114571.0
2023-02-03 12:35:00,51.29,51.35,51.27,51.32,147739.0,47.0329,47.0879,47.0145,47.0604,147739.0
2023-02-03 12:40:00,51.31,51.34,51.28,51.28,89688.0,47.0512,47.0787,47.0237,47.0237,89688.0
2023-02-03 12:45:00,51.29,51.31,51.22,51.23,90157.0,47.0329,47.0512,46.9687,46.9778,90157.0
2023-02-03 12:50:00,51.23,51.27,51.14,51.16,97601.0,46.9778,47.0145,46.8953,46.9136,97601.0
2023-02-03 12:55:00,51.16,51.18,50.97,51.0,353431.0,46.9136,46.932,46.7394,46.7669,353431.0
2023-02-03 13:00:00,51.0,51.08,50.98,51.02,351891.0,46.7669,46.8403,46.7486,46.7853,351891.0
2023-02-03 13:05:00,51.02,51.1,50.94,50.95,300191.0,46.7853,46.8586,46.7119,46.7211,300191.0
2023-02-03 13:10:00,50.96,50.96,50.9,50.93,118657.0,46.7302,46.7302,46.6752,46.7027,118657.0
2023-02-03 13:15:00,50.93,51.04,50.92,51.01,117198.0,46.7027,46.8036,46.6936,46.7761,117198.0
2023-02-03 13:20:00,51.0,51.02,50.89,50.93,88686.0,46.7669,46.7853,46.6661,46.7027,88686.0
2023-02-03 13:25:00,50.94,50.94,50.8,50.85,190914.0,46.7119,46.7119,46.5835,46.6294,190914.0
2023-02-03 13:30:00,50.84,50.89,50.8,50.84,193924.0,46.6202,46.6661,46.5835,46.6202,193924.0
2023-02-03 13:35:00,50.84,50.94,50.81,50.94,132324.0,46.6202,46.7119,46.5927,46.7119,132324.0
2023-02-03 13:40:00,50.94,50.94,50.78,50.8,124796.0,46.7119,46.7119,46.5652,46.5835,124796.0
2023-02-03 13:45:00,50.8,50.81,50.67,50.77,238913.0,46.5835,46.5927,46.4643,46.556,238913.0
2023-02-03 13:50:00,50.77,50.89,50.77,50.84,89590.0,46.556,46.6661,46.556,46.6202,89590.0
2023-02-03 13:55:00,50.84,50.9,50.81,50.88,106803.0,46.6202,46.6752,46.5927,46.6569,106803.0
2023-02-03 14:00:00,50.87,50.9,50.85,50.88,77703.0,46.6477,46.6752,46.6294,46.6569,77703.0
2023-02-03 14:05:00,50.87,50.88,50.81,50.83,66934.0,46.6477,46.6569,46.5927,46.611,66934.0
2023-02-03 14:10:00,50.84,50.89,50.76,50.89,91645.0,46.6202,46.6661,46.5468,46.6661,91645.0
2023-02-03 14:15:00,50.89,50.89,50.8,50.83,65619.0,46.6661,46.6661,46.5835,46.611,65619.0
2023-02-03 14:20:00,50.83,50.86,50.77,50.78,71487.0,46.611,46.6385,46.556,46.5652,71487.0
2023-02-03 14:25:00,50.78,50.88,50.78,50.87,100087.0,46.5652,46.6569,46.5652,46.6477,100087.0
2023-02-03 14:30:00,50.86,50.86,50.74,50.77,157050.0,46.6385,46.6385,46.5285,46.556,157050.0
2023-02-03 14:35:00,50.76,50.86,50.75,50.82,115174.0,46.5468,46.6385,46.5377,46.6019,115174.0
2023-02-03 14:40:00,50.82,50.83,50.72,50.75,107996.0,46.6019,46.611,46.5102,46.5377,107996.0
2023-02-03 14:45:00,50.74,50.75,50.69,50.7,135331.0,46.5285,46.5377,46.4827,46.4918,135331.0
2023-02-03 14:50:00,50.71,50.72,50.67,50.71,109654.0,46.501,46.5102,46.4643,46.501,109654.0
2023-02-03 14:55:00,50.71,50.73,50.6,50.64,155674.0,46.501,46.5193,46.4001,46.4368,155674.0
2023-02-03 15:00:00,50.63,50.63,50.53,50.6,249744.0,46.4276,46.4276,46.3359,46.4001,249744.0
2023-02-03 15:05:00,50.59,50.7,50.56,50.69,178188.0,46.391,46.4918,46.3634,46.4827,178188.0
2023-02-03 15:10:00,50.69,50.79,50.68,50.78,184263.0,46.4827,46.5744,46.4735,46.5652,184263.0
2023-02-03 15:15:00,50.77,50.9,50.74,50.86,129003.0,46.556,46.6752,46.5285,46.6385,129003.0
2023-02-03 15:20:00,50.87,50.88,50.74,50.77,174633.0,46.6477,46.6569,46.5285,46.556,174633.0
2023-02-03 15:25:00,50.77,50.81,50.73,50.75,86153.0,46.556,46.5927,46.5193,46.5377,86153.0
2023-02-03 15:30:00,50.76,50.81,50.71,50.71,142439.0,46.5468,46.5927,46.501,46.501,142439.0
2023-02-03 15:35:00,50.72,50.77,50.68,50.72,187605.0,46.5102,46.556,46.4735,46.5102,187605.0
2023-02-03 15:40:00,50.72,50.78,50.7,50.72,246747.0,46.5102,46.5652,46.4918,46.5102,246747.0
2023-02-03 15:45:00,50.73,50.74,50.65,50.7,350419.0,46.5193,46.5285,46.446,46.4918,350419.0
2023-02-03 15:50:00,50.69,50.89,50.68,50.89,555896.0,46.4827,46.6661,46.4735,46.6661,555896.0
2023-02-03 15:55:00,50.89,50.96,50.84,50.94,1300045.0,46.6661,46.7302,46.6202,46.7119,1300045.0
2023-02-06 09:30:00,50.4,50.7,50.35,50.68,358867.0,46.2167,46.4918,46.1709,46.4735,358867.0
2023-02-06 09:35:00,50.7,50.72,50.53,50.58,158241.0,46.4918,46.5102,46.3359,46.3818,158241.0
2023-02-06 09:40:00,50.59,50.61,50.32,50.4,220139.0,46.391,46.4093,46.1434,46.2167,220139.0
2023-02-06 09:45:00,50.4,50.45,50.3,50.33,184452.0,46.2167,46.2626,46.125,46.1525,184452.0
2023-02-06 09:50:00,50.32,50.35,50.2,50.23,381386.0,46.1434,46.1709,46.0333,46.0608,381386.0
2023-02-06 09:55:00,50.23,50.28,50.17,50.26,265977.0,46.0608,46.1067,46.0058,46.0883,265977.0
2023-02-06 10:00:00,50.27,50.35,50.2,50.27,300608.0,46.0975,46.1709,46.0333,46.0975,300608.0
2023-02-06 10:05:00,50.26,50.28,50.13,50.21,182822.0,46.0883,46.1067,45.9691,46.0425,182822.0
2023-02-06 10:10:00,50.2,50.2,50.04,50.16,191696.0,46.0333,46.0333,45.8866,45.9966,191696.0
2023-02-06 10:15:00,50.16,50.16,49.98,50.02,331464.0,45.9966,45.9966,45.8316,45.8683,331464.0
2023-02-06 10:20:00,50.03,50.18,50.01,50.11,217263.0,45.8774,46.015,45.8591,45.9508,217263.0
2023-02-06 10:25:00,50.11,50.22,50.1,50.16,157676.0,45.9508,46.0517,45.9416,45.9966,157676.0
2023-02-06 10:30:00,50.15,50.15,50.03,50.05,126612.0,45.9875,45.9875,45.8774,45.8958,126612.0
2023-02-06 10:35:00,50.05,50.05,49.94,49.94,182147.0,45.8958,45.8958,45.7949,45.7949,182147.0
2023-02-06 10:40:00,49.95,50.03,49.91,49.97,181270.0,45.8041,45.8774,45.7674,45.8224,181270.0
2023-02-06 10:45:00,49.97,50.02,49.92,50.01,114999.0,45.8224,45.8683,45.7766,45.8591,114999.0
2023-02-06 10:50:00,50.01,50.14,49.99,50.12,187850.0,45.8591,45.9783,45.8408,45.96,187850.0
2023-02-06 10:55:00,50.13,50.17,50.11,50.16,97870.0,45.9691,46.0058,45.9508,45.9966,97870.0
2023-02-06 11:00:00,50.15,50.18,50.11,50.15,74908.0,45.9875,46.015,45.9508,45.9875,74908.0
2023-02-06 11:05:00,50.15,50.35,50.14,50.3,168483.0,45.9875,46.1709,45.9783,46.125,168483.0
2023-02-06 11:10:00,50.29,50.33,50.27,50.29,63375.0,46.1159,46.1525,46.0975,46.1159,63375.0
2023-02-06 11:15:00,50.29,50.45,50.29,50.41,98474.0,46.1159,46.2626,46.1159,46.2259,98474.0
2023-02-06 11:20:00,50.41,50.42,50.28,50.39,198428.0,46.2259,46.2351,46.1067,46.2076,198428.0
2023-02-06 11:25:00,50.39,50.48,50.39,50.45,75292.0,46.2076,46.2901,46.2076,46.2626,75292.0
2023-02-06 11:30:00,50.45,50.46,50.37,50.39,78832.0,46.2626,46.2717,46.1892,46.2076,78832.0
2023-02-06 11:35:00,50.39,50.4,50.32,50.39,59460.0,46.2076,46.2167,46.1434,46.2076,59460.0
2023-02-06 11:40:00,50.39,50.45,50.35,50.43,51051.0,46.2076,46.2626,46.1709,46.2442,51051.0
2023-02-06 11:45:00,50.43,50.48,50.38,50.41,59275.0,46.2442,46.2901,46.1984,46.2259,59275.0
2023-02-06 11:50:00,50.41,50.47,50.38,50.46,68700.0,46.2259,46.2809,46.1984,46.2717,68700.0
2023-02-06 11:55:00,50.46,50.48,50.42,50.48,74546.0,46.2717,46.2901,46.2351,46.2901,74546.0
2023-02-06 12:00:00,50.48,50.5,50.42,50.43,79912.0,46.2901,46.3084,46.2351,46.2442,79912.0
2023-02-06 12:05:00,50.43,50.53,50.42,50.52,51258.0,46.2442,46.3359,46.2351,46.3268,51258.0
2023-02-06 12:10:00,50.53,50.54,50.49,50.51,53131.0,46.3359,46.3451,46.2993,46.3176,53131.0
2023-02-06 12:15:00,50.5,50.52,50.42,50.43,70261.0,46.3084,46.3268,46.2351,46.2442,70261.0
2023-02-06 12:20:00,50.42,50.48,50.39,50.47,68278.0,46.2351,46.2901,46.2076,46.2809,68278.0
2023-02-06 12:25:00,50.47,50.48,50.44,50.47,50440.0,46.2809,46.2901,46.2534,46.2809,50440.0
2023-02-06 12:30:00,50.46,50.6,50.45,50.59,119782.0,46.2717,46.4001,46.2626,46.391,119782.0
2023-02-06 12:35:00,50.59,50.65,50.58,50.63,58803.0,46.391,46.446,46.3818,46.4276,58803.0
2023-02-06 12:40:00,50.63,50.71,50.63,50.65,79111.0,46.4276,46.501,46.4276,46.446,79111.0
2023-02-06 12:45:00,50.65,50.75,50.65,50.71,71674.0,46.446,46.5377,46.446,46.501,71674.0
2023-02-06 12:50:00,50.71,50.73,50.67,50.69,35318.0,46.501,46.5193,46.4643,46.4827,35318.0
2023-02-06 12:55:00,50.69,50.73,50.67,50.69,64315.0,46.4827,46.5193,46.4643,46.4827,64315.0
2023-02-06 13:00:00,50.69,50.73,50.66,50.71,78898.0,46.4827,46.5193,46.4551,46.501,78898.0
2023-02-06 13:05:00,50.72,50.82,50.72,50.81,128812.0,46.5102,46.6019,46.5102,46.5927,128812.0
2023-02-06 13:10:00,50.82,50.82,50.69,50.78,95684.0,46.6019,46.6019,46.4827,46.5652,95684.0
2023-02-06 13:15:00,50.77,50.82,50.76,50.82,73633.0,46.556,46.6019,46.5468,46.6019,73633.0
2023-02-06 13:20:00,50.82,50.84,50.8,50.81,68555.0,46.6019,46.6202,46.5835,46.5927,68555.0
2023-02-06 13:25:00,50.81,50.83,50.76,50.78,78743.0,46.5927,46.611,46.5468,46.5652,78743.0
2023-02-06 13:30:00,50.78,50.81,50.76,50.78,67694.0,46.5652,46.5927,46.5468,46.5652,67694.0
2023-02-06 13:35:00,50.77,50.81,50.75,50.77,48650.0,46.556,46.5927,46.5377,46.556,48650.0
2023-02-06 13:40:00,50.78,50.78,50.7,50.75,98300.0,46.5652,46.5652,46.4918,46.5377,98300.0
2023-02-06 13:45:00,50.73,50.74,50.64,50.68,45898.0,46.5193,46.5285,46.4368,46.4735,45898.0
2023-02-06 13:50:00,50.67,50.76,50.67,50.75,70420.0,46.4643,46.5468,46.4643,46.5377,70420.0
2023-02-06 13:55:00,50.75,50.82,50.75,50.78,71935.0,46.5377,46.6019,46.5377,46.5652,71935.0
2023-02-06 14:00:00,50.79,50.88,50.79,50.84,90985.0,46.5744,46.6569,46.5744,46.6202,90985.0
2023-02-06 14:05:00,50.85,50.86,50.82,50.85,40385.0,46.6294,46.6385,46.6019,46.6294,40385.0
2023-02-06 14:10:00,50.85,50.92,50.84,50.86,77719.0,46.6294,46.6936,46.6202,46.6385,77719.0
2023-02-06 14:15:00,50.86,50.94,50.85,50.91,123394.0,46.6385,46.7119,46.6294,46.6844,123394.0
2023-02-06 14:20:00,50.91,50.91,50.87,50.88,38506.0,46.6844,46.6844,46.6477,46.6569,38506.0
2023-02-06 14:25:00,50.89,50.92,50.87,50.89,48198.0,46.6661,46.6936,46.6477,46.6661,48198.0
2023-02-06 14:30:00,50.89,50.91,50.87,50.88,49359.0,46.6661,46.6844,46.6477,46.6569,49359.0
2023-02-06 14:35:00,50.89,50.89,50.85,50.89,45260.0,46.6661,46.6661,46.6294,46.6661,45260.0
2023-02-06 14:40:00,50.89,50.9,50.82,50.89,62972.0,46.6661,46.6752,46.6019,46.6661,62972.0
2023-02-06 14:45:00,50.89,50.9,50.83,50.87,144290.0,46.6661,46.6752,46.611,46.6477,144290.0
2023-02-06 14:50:00,50.87,50.92,50.82,50.91,59562.0,46.6477,46.6936,46.6019,46.6844,59562.0
2023-02-06 14:55:00,50.92,50.99,50.92,50.99,57342.0,46.6936,46.7578,46.6936,46.7578,57342.0
2023-02-06 15:00:00,50.98,50.99,50.9,50.91,71866.0,46.7486,46.7578,46.6752,46.6844,71866.0
2023-02-06 15:05:00,50.91,50.93,50.85,50.92,53002.0,46.6844,46.7027,46.6294,46.6936,53002.0
2023-02-06 15:10:00,50.93,50.93,50.89,50.91,63769.0,46.7027,46.7027,46.6661,46.6844,63769.0
2023-02-06 15:15:00,50.9,50.93,50.88,50.9,86130.0,46.6752,46.7027,46.6569,46.6752,86130.0
2023-02-06 15:20:00,50.9,50.94,50.86,50.87,56729.0,46.6752,46.7119,46.6385,46.6477,56729.0
2023-02-06 15:25:00,50.86,50.88,50.83,50.87,125113.0,46.6385,46.6569,46.611,46.6477,125113.0
2023-02-06 15:30:00,50.87,50.9,50.82,50.87,177063.0,46.6477,46.6752,46.6019,46.6477,177063.0
2023-02-06 15:35:00,50.88,50.92,50.86,50.87,119935.0,46.6569,46.6936,46.6385,46.6477,119935.0
2023-02-06 15:40:00,50.88,50.9,50.77,50.8,244035.0,46.6569,46.6752,46.556,46.5835,244035.0
2023-02-06 15:45:00,50.81,50.83,50.75,50.77,198893.0,46.5927,46.611,46.5377,46.556,198893.0
2023-02-06 15:50:00,50.76,50.92,50.74,50.89,420830.0,46.5468,46.6936,46.5285,46.6661,420830.0
2023-02-06 15:55:00,50.88,50.93,50.81,50.87,1579566.0,46.6569,46.7027,46.5927,46.6477,1579566.0
2023-02-07 09:30:00,50.67,50.79,50.59,50.71,264382.0,46.4643,46.5744,46.391,46.501,264382.0
2023-02-07 09:35:00,50.69,50.79,50.68,50.75,204407.0,46.4827,46.5744,46.4735,46.5377,204407.0
2023-02-07 09:40:00,50.75,50.88,50.67,50.86,489646.0,46.5377,46.6569,46.4643,46.6385,489646.0
2023-02-07 09:45:00,50.87,50.87,50.75,50.8,92965.0,46.6477,46.6477,46.5377,46.5835,92965.0
2023-02-07 09:50:00,50.81,50.91,50.78,50.85,129590.0,46.5927,46.6844,46.5652,46.6294,129590.0
2023-02-07 09:55:00,50.86,50.89,50.82,50.88,122187.0,46.6385,46.6661,46.6019,46.6569,122187.0
2023-02-07 10:00:00,50.88,50.88,50.68,50.7,81696.0,46.6569,46.6569,46.4735,46.4918,81696.0
2023-02-07 10:05:00,50.69,50.78,50.69,50.75,57236.0,46.4827,46.5652,46.4827,46.5377,57236.0
2023-02-07 10:10:00,50.74,50.76,50.66,50.72,71619.0,46.5285,46.5468,46.4551,46.5102,71619.0
2023-02-07 10:15:00,50.72,50.73,50.63,50.71,67240.0,46.5102,46.5193,46.4276,46.501,67240.0
2023-02-07 10:20:00,50.71,50.75,50.7,50.73,133612.0,46.501,46.5377,46.4918,46.5193,133612.0
2023-02-07 10:25:00,50.74,50.74,50.62,50.69,74632.0,46.5285,46.5285,46.4185,46.4827,74632.0
2023-02-07 10:30:00,50.69,50.7,50.61,50.64,62240.0,46.4827,46.4918,46.4093,46.4368,62240.0
2023-02-07 10:35:00,50.64,50.78,50.64,50.77,62492.0,46.4368,46.5652,46.4368,46.556,62492.0
2023-02-07 10:40:00,50.76,50.76,50.7,50.75,47981.0,46.5468,46.5468,46.4918,46.5377,47981.0
2023-02-07 10:45:00,50.77,50.81,50.74,50.8,47890.0,46.556,46.5927,46.5285,46.5835,47890.0
2023-02-07 10:50:00,50.81,50.9,50.81,50.84,86873.0,46.5927,46.6752,46.5927,46.6202,86873.0
2023-02-07 10:55:00,50.84,50.89,50.79,50.89,171626.0,46.6202,46.6661,46.5744,46.6661,171626.0
2023-02-07 11:00:00,50.89,50.92,50.83,50.84,79161.0,46.6661,46.6936,46.611,46.6202,79161.0
2023-02-07 11:05:00,50.84,50.98,50.83,50.94,81820.0,46.6202,46.7486,46.611,46.7119,81820.0
2023-02-07 11:10:00,50.95,50.98,50.93,50.98,64638.0,46.7211,46.7486,46.7027,46.7486,64638.0
2023-02-07 11:15:00,50.98,50.99,50.92,50.94,84624.0,46.7486,46.7578,46.6936,46.7119,84624.0
2023-02-07 11:20:00,50.95,50.98,50.92,50.95,67734.0,46.7211,46.7486,46.6936,46.7211,67734.0
2023-02-07 11:25:00,50.95,50.97,50.94,50.96,53110.0,46.7211,46.7394,46.7119,46.7302,53110.0
2023-02-07 11:30:00,50.97,51.02,50.94,51.0,140042.0,46.7394,46.7853,46.7119,46.7669,140042.0
2023-02-07 11:35:00,51.0,51.18,50.99,51.18,152476.0,46.7669,46.932,46.7578,46.932,152476.0
2023-02-07 11:40:00,51.18,51.26,51.17,51.23,175555.0,46.932,47.0053,46.9228,46.9778,175555.0
2023-02-07 11:45:00,51.24,51.29,51.23,51.28,95087.0,46.987,47.0329,46.9778,47.0237,95087.0
2023-02-07 11:50:00,51.29,51.38,51.27,51.36,127746.0,47.0329,47.1154,47.0145,47.097,127746.0
2023-02-07 11:55:00,51.35,51.36,51.3,51.32,112482.0,47.0879,47.097,47.042,47.0604,112482.0
2023-02-07 12:00:00,51.32,51.38,51.28,51.37,61950.0,47.0604,47.1154,47.0237,47.1062,61950.0
2023-02-07 12:05:00,51.37,51.4,51.34,51.39,59689.0,47.1062,47.1337,47.0787,47.1246,59689.0
2023-02-07 12:10:00,51.39,51.42,51.36,51.41,81216.0,47.1246,47.1521,47.097,47.1429,81216.0
2023-02-07 12:15:00,51.41,51.44,51.35,51.36,85230.0,47.1429,47.1704,47.0879,47.097,85230.0
2023-02-07 12:20:00,51.36,51.38,51.26,51.28,100074.0,47.097,47.1154,47.0053,47.0237,100074.0
2023-02-07 12:25:00,51.28,51.31,51.24,51.28,61787.0,47.0237,47.0512,46.987,47.0237,61787.0
2023-02-07 12:30:00,51.28,51.28,51.16,51.16,63405.0,47.0237,47.0237,46.9136,46.9136,63405.0
2023-02-07 12:35:00,51.16,51.26,51.13,51.26,49613.0,46.9136,47.0053,46.8861,47.0053,49613.0
2023-02-07 12:40:00,51.26,51.42,51.22,51.37,163490.0,47.0053,47.1521,46.9687,47.1062,163490.0
2023-02-07 12:45:00,51.38,51.7,51.38,51.69,347848.0,47.1154,47.4088,47.1154,47.3997,347848.0
2023-02-07 12:50:00,51.69,51.75,51.57,51.7,234725.0,47.3997,47.4547,47.2896,47.4088,234725.0
2023-02-07 12:55:00,51.69,51.76,51.65,51.67,176270.0,47.3997,47.4638,47.363,47.3813,176270.0
2023-02-07 13:00:00,51.66,51.72,51.53,51.53,174500.0,47.3721,47.4272,47.2529,47.2529,174500.0
2023-02-07 13:05:00,51.54,51.55,51.37,51.38,167834.0,47.2621,47.2713,47.1062,47.1154,167834.0
2023-02-07 13:10:00,51.39,51.45,51.29,51.3,224906.0,47.1246,47.1796,47.0329,47.042,224906.0
2023-02-07 13:15:00,51.3,51.34,51.1,51.27,181167.0,47.042,47.0787,46.8586,47.0145,181167.0
2023-02-07 13:20:00,51.27,51.28,51.04,51.12,148953.0,47.0145,47.0237,46.8036,46.877,148953.0
2023-02-07 13:25:00,51.12,51.2,50.92,50.94,171765.0,46.877,46.9503,46.6936,46.7119,171765.0
2023-02-07 13:30:00,50.93,50.93,50.72,50.73,255885.0,46.7027,46.7027,46.5102,46.5193,255885.0
2023-02-07 13:35:00,50.72,50.92,50.72,50.89,117643.0,46.5102,46.6936,46.5102,46.6661,117643.0
2023-02-07 13:40:00,50.9,51.0,50.83,50.87,97769.0,46.6752,46.7669,46.611,46.6477,97769.0
2023-02-07 13:45:00,50.88,50.89,50.79,50.81,60898.0,46.6569,46.6661,46.5744,46.5927,60898.0
2023-02-07 13:50:00,50.81,50.89,50.81,50.88,91234.0,46.5927,46.6661,46.5927,46.6569,91234.0
2023-02-07 13:55:00,50.88,50.95,50.86,50.91,77571.0,46.6569,46.7211,46.6385,46.6844,77571.0
2023-02-07 14:00:00,50.9,51.1,50.89,51.1,133765.0,46.6752,46.8586,46.6661,46.8586,133765.0
2023-02-07 14:05:00,51.1,51.25,51.04,51.21,150655.0,46.8586,46.9962,46.8036,46.9595,150655.0
2023-02-07 14:10:00,51.21,51.26,51.15,51.2,114626.0,46.9595,47.0053,46.9045,46.9503,114626.0
2023-02-07 14:15:00,51.2,51.24,51.14,51.2,115326.0,46.9503,46.987,46.8953,46.9503,115326.0
2023-02-07 14:20:00,51.2,51.31,51.13,51.29,84685.0,46.9503,47.0512,46.8861,47.0329,84685.0
2023-02-07 14:25:00,51.28,51.31,51.2,51.28,98111.0,47.0237,47.0512,46.9503,47.0237,98111.0
2023-02-07 14:30:00,51.28,51.38,51.24,51.36,110600.0,47.0237,47.1154,46.987,47.097,110600.0
2023-02-07 14:35:00,51.35,51.37,51.27,51.29,75284.0,47.0879,47.1062,47.0145,47.0329,75284.0
2023-02-07 14:40:00,51.28,51.37,51.25,51.29,109221.0,47.0237,47.1062,46.9962,47.0329,109221.0
2023-02-07 14:45:00,51.3,51.35,51.29,51.3,49244.0,47.042,47.0879,47.0329,47.042,49244.0
2023-02-07 14:50:00,51.31,51.33,51.25,51.27,141223.0,47.0512,47.0695,46.9962,47.0145,141223.0
2023-02-07 14:55:00,51.26,51.28,51.22,51.27,114322.0,47.0053,47.0237,46.9687,47.0145,114322.0
2023-02-07 15:00:00,51.27,51.37,51.19,51.19,155817.0,47.0145,47.1062,46.9412,46.9412,155817.0
2023-02-07 15:05:00,51.19,51.22,51.1,51.12,106616.0,46.9412,46.9687,46.8586,46.877,106616.0
2023-02-07 15:10:00,51.12,51.2,51.1,51.19,120725.0,46.877,46.9503,46.8586,46.9412,120725.0
2023-02-07 15:15:00,51.19,51.26,51.18,51.24,85653.0,46.9412,47.0053,46.932,46.987,85653.0
2023-02-07 15:20:00,51.24,51.3,51.23,51.26,89303.0,46.987,47.042,46.9778,47.0053,89303.0
2023-02-07 15:25:00,51.27,51.34,51.25,51.32,122803.0,47.0145,47.0787,46.9962,47.0604,122803.0
2023-02-07 15:30:00,51.32,51.32,51.24,51.27,156505.0,47.0604,47.0604,46.987,47.0145,156505.0
2023-02-07 15:35:00,51.26,51.33,51.2,51.33,117220.0,47.0053,47.0695,46.9503,47.0695,117220.0
2023-02-07 15:40:00,51.33,51.34,51.29,51.3,117005.0,47.0695,47.0787,47.0329,47.042,117005.0
2023-02-07 15:45:00,51.3,51.35,51.27,51.3,282105.0,47.042,47.0879,47.0145,47.042,282105.0
2023-02-07 15:50:00,51.3,51.38,51.3,51.36,502701.0,47.042,47.1154,47.042,47.097,502701.0
2023-02-07 15:55:00,51.36,51.36,51.09,51.13,1283075.0,47.097,47.097,46.8495,46.8861,1283075.0
2023-02-08 09:30:00,50.77,50.78,50.6,50.71,273026.0,46.556,46.5652,46.4001,46.501,273026.0
2023-02-08 09:35:00,50.71,50.89,50.7,50.87,102141.0,46.501,46.6661,46.4918,46.6477,102141.0
2023-02-08 09:40:00,50.87,51.05,50.85,51.03,168086.0,46.6477,46.8128,46.6294,46.7944,168086.0
2023-02-08 09:45:00,51.04,51.18,51.02,51.15,162857.0,46.8036,46.932,46.7853,46.9045,162857.0
2023-02-08 09:50:00,51.14,51.15,51.03,51.14,98219.0,46.8953,46.9045,46.7944,46.8953,98219.0
2023-02-08 09:55:00,51.13,51.23,51.12,51.2,64037.0,46.8861,46.9778,46.877,46.9503,64037.0
2023-02-08 10:00:00,51.19,51.34,51.13,51.34,109032.0,46.9412,47.0787,46.8861,47.0787,109032.0
2023-02-08 10:05:00,51.34,51.35,51.22,51.26,87127.0,47.0787,47.0879,46.9687,47.0053,87127.0
2023-02-08 10:10:00,51.25,51.4,51.24,51.4,69723.0,46.9962,47.1337,46.987,47.1337,69723.0
2023-02-08 10:15:00,51.4,51.51,51.37,51.5,134745.0,47.1337,47.2346,47.1062,47.2254,134745.0
2023-02-08 10:20:00,51.5,51.5,51.33,51.39,114657.0,47.2254,47.2254,47.0695,47.1246,114657.0
2023-02-08 10:25:00,51.39,51.4,51.27,51.33,163134.0,47.1246,47.1337,47.0145,47.0695,163134.0
2023-02-08 10:30:00,51.33,51.35,51.15,51.2,148548.0,47.0695,47.0879,46.9045,46.9503,148548.0
2023-02-08 10:35:00,51.21,51.36,51.16,51.34,93416.0,46.9595,47.097,46.9136,47.0787,93416.0
2023-02-08 10:40:00,51.34,51.39,51.31,51.31,90207.0,47.0787,47.1246,47.0512,47.0512,90207.0
2023-02-08 10:45:00,51.32,51.41,51.3,51.4,63911.0,47.0604,47.1429,47.042,47.1337,63911.0
2023-02-08 10:50:00,51.4,51.4,51.26,51.27,110836.0,47.1337,47.1337,47.0053,47.0145,110836.0
2023-02-08 10:55:00,51.27,51.31,51.23,51.3,91399.0,47.0145,47.0512,46.9778,47.042,91399.0
2023-02-08 11:00:00,51.29,51.29,51.19,51.22,53702.0,47.0329,47.0329,46.9412,46.9687,53702.0
2023-02-08 11:05:00,51.22,51.22,51.16,51.2,59983.0,46.9687,46.9687,46.9136,46.9503,59983.0
2023-02-08 11:10:00,51.21,51.21,51.12,51.14,118083.0,46.9595,46.9595,46.877,46.8953,118083.0
2023-02-08 11:15:00,51.14,51.22,51.13,51.21,158916.0,46.8953,46.9687,46.8861,46.9595,158916.0
2023-02-08 11:20:00,51.2,51.24,51.06,51.1,223736.0,46.9503,46.987,46.8219,46.8586,223736.0
2023-02-08 11:25:00,51.1,51.1,50.98,51.05,117117.0,46.8586,46.8586,46.7486,46.8128,117117.0
2023-02-08 11:30:00,51.04,51.06,50.96,50.98,78991.0,46.8036,46.8219,46.7302,46.7486,78991.0
2023-02-08 11:35:00,50.98,51.04,50.94,50.97,113202.0,46.7486,46.8036,46.7119,46.7394,113202.0
2023-02-08 11:40:00,50.96,50.97,50.87,50.94,58978.0,46.7302,46.7394,46.6477,46.7119,58978.0
2023-02-08 11:45:00,50.94,51.0,50.94,50.98,82857.0,46.7119,46.7669,46.7119,46.7486,82857.0
2023-02-08 11:50:00,50.97,51.01,50.91,50.96,67574.0,46.7394,46.7761,46.6844,46.7302,67574.0
2023-02-08 11:55:00,50.96,51.07,50.94,51.06,46930.0,46.7302,46.8311,46.7119,46.8219,46930.0
2023-02-08 12:00:00,51.05,51.1,51.03,51.04,85803.0,46.8128,46.8586,46.7944,46.8036,85803.0
2023-02-08 12:05:00,51.03,51.14,51.01,51.13,51386.0,46.7944,46.8953,46.7761,46.8861,51386.0
2023-02-08 12:10:00,51.13,51.17,51.07,51.08,46872.0,46.8861,46.9228,46.8311,46.8403,46872.0
2023-02-08 12:15:00,51.07,51.14,51.06,51.11,40372.0,46.8311,46.8953,46.8219,46.8678,40372.0
2023-02-08 12:20:00,51.1,51.13,51.09,51.12,88959.0,46.8586,46.8861,46.8495,46.877,88959.0
2023-02-08 12:25:00,51.11,51.16,51.07,51.16,70615.0,46.8678,46.9136,46.8311,46.9136,70615.0
2023-02-08 12:30:00,51.16,51.2,51.09,51.1,116989.0,46.9136,46.9503,46.8495,46.8586,116989.0
2023-02-08 12:35:00,51.1,51.16,51.08,51.1,34278.0,46.8586,46.9136,46.8403,46.8586,34278.0
2023-02-08 12:40:00,51.1,51.1,51.03,51.05,46084.0,46.8586,46.8586,46.7944,46.8128,46084.0
2023-02-08 12:45:00,51.06,51.1,51.05,51.1,33293.0,46.8219,46.8586,46.8128,46.8586,33293.0
2023-02-08 12:50:00,51.1,51.11,51.06,51.07,51016.0,46.8586,46.8678,46.8219,46.8311,51016.0
2023-02-08 12:55:00,51.07,51.18,51.07,51.18,99771.0,46.8311,46.932,46.8311,46.932,99771.0
2023-02-08 13:00:00,51.18,51.21,51.16,51.2,167815.0,46.932,46.9595,46.9136,46.9503,167815.0
2023-02-08 13:05:00,51.2,51.24,51.15,51.16,103897.0,46.9503,46.987,46.9045,46.9136,103897.0
2023-02-08 13:10:00,51.16,51.25,51.16,51.22,104502.0,46.9136,46.9962,46.9136,46.9687,104502.0
2023-02-08 13:15:00,51.23,51.28,51.22,51.24,71502.0,46.9778,47.0237,46.9687,46.987,71502.0
2023-02-08 13:20:00,51.25,51.36,51.24,51.36,49171.0,46.9962,47.097,46.987,47.097,49171.0
2023-02-08 13:25:00,51.35,51.4,51.28,51.29,169662.0,47.0879,47.1337,47.0237,47.0329,169662.0
2023-02-08 13:30:00,51.28,51.3,51.25,51.27,48088.0,47.0237,47.042,46.9962,47.0145,48088.0
2023-02-08 13:35:00,51.26,51.33,51.25,51.28,77220.0,47.0053,47.0695,46.9962,47.0237,77220.0
2023-02-08 13:40:00,51.29,51.31,51.26,51.27,48030.0,47.0329,47.0512,47.0053,47.0145,48030.0
2023-02-08 13:45:00,51.26,51.3,51.24,51.25,34369.0,47.0053,47.042,46.987,46.9962,34369.0
2023-02-08 13:50:00,51.24,51.29,51.23,51.24,40524.0,46.987,47.0329,46.9778,46.987,40524.0
2023-02-08 13:55:00,51.25,51.3,51.24,51.28,31299.0,46.9962,47.042,46.987,47.0237,31299.0
2023-02-08 14:00:00,51.29,51.29,51.2,51.26,51704.0,47.0329,47.0329,46.9503,47.0053,51704.0
2023-02-08 14:05:00,51.26,51.28,51.2,51.23,39283.0,47.0053,47.0237,46.9503,46.9778,39283.0
2023-02-08 14:10:00,51.22,51.31,51.21,51.3,30045.0,46.9687,47.0512,46.9595,47.042,30045.0
2023-02-08 14:15:00,51.3,51.36,51.29,51.33,50180.0,47.042,47.097,47.0329,47.0695,50180.0
2023-02-08 14:20:00,51.33,51.33,51.24,51.25,45133.0,47.0695,47.0695,46.987,46.9962,45133.0
2023-02-08 14:25:00,51.25,51.25,51.16,51.16,45310.0,46.9962,46.9962,46.9136,46.9136,45310.0
2023-02-08 14:30:00,51.17,51.17,51.12,51.14,57517.0,46.9228,46.9228,46.877,46.8953,57517.0
2023-02-08 14:35:00,51.14,51.15,51.08,51.09,61668.0,46.8953,46.9045,46.8403,46.8495,61668.0
2023-02-08 14:40:00,51.09,51.11,51.02,51.08,82686.0,46.8495,46.8678,46.7853,46.8403,82686.0
2023-02-08 14:45:00,51.09,51.09,51.04,51.06,44687.0,46.8495,46.8495,46.8036,46.8219,44687.0
2023-02-08 14:50:00,51.05,51.09,51.05,51.08,30860.0,46.8128,46.8495,46.8128,46.8403,30860.0
2023-02-08 14:55:00,51.07,51.13,51.04,51.12,52210.0,46.8311,46.8861,46.8036,46.877,52210.0
2023-02-08 15:00:00,51.11,51.16,51.09,51.1,72338.0,46.8678,46.9136,46.8495,46.8586,72338.0
2023-02-08 15:05:00,51.1,51.12,51.05,51.1,68697.0,46.8586,46.877,46.8128,46.8586,68697.0
2023-02-08 15:10:00,51.1,51.11,51.05,51.07,55600.0,46.8586,46.8678,46.8128,46.8311,55600.0
2023-02-08 15:15:00,51.07,51.12,51.04,51.05,75588.0,46.8311,46.877,46.8036,46.8128,75588.0
2023-02-08 15:20:00,51.05,51.18,51.04,51.18,96003.0,46.8128,46.932,46.8036,46.932,96003.0
2023-02-08 15:25:00,51.18,51.18,51.11,51.12,71588.0,46.932,46.932,46.8678,46.877,71588.0
2023-02-08 15:30:00,51.11,51.15,51.08,51.11,132772.0,46.8678,46.9045,46.8403,46.8678,132772.0
2023-02-08 15:35:00,51.11,51.16,51.09,51.13,184510.0,46.8678,46.9136,46.8495,46.8861,184510.0
2023-02-08 15:40:00,51.12,51.13,51.08,51.09,89526.0,46.877,46.8861,46.8403,46.8495,89526.0
2023-02-08 15:45:00,51.08,51.08,51.0,51.04,189206.0,46.8403,46.8403,46.7669,46.8036,189206.0
2023-02-08 15:50:00,51.04,51.2,51.03,51.19,620555.0,46.8036,46.9503,46.7944,46.9412,620555.0
2023-02-08 15:55:00,51.19,51.2,51.14,51.16,705811.0,46.9412,46.9503,46.8953,46.9136,705811.0
2023-02-09 09:30:00,51.35,51.46,51.28,51.35,256227.0,47.0879,47.1887,47.0237,47.0879,256227.0
2023-02-09 09:35:00,51.35,51.39,51.19,51.23,149911.0,47.0879,47.1246,46.9412,46.9778,149911.0
2023-02-09 09:40:00,51.24,51.37,51.2,51.29,118434.0,46.987,47.1062,46.9503,47.0329,118434.0
2023-02-09 09:45:00,51.29,51.36,51.24,51.35,71891.0,47.0329,47.097,46.987,47.0879,71891.0
2023-02-09 09:50:00,51.35,51.43,51.18,51.22,116705.0,47.0879,47.1612,46.932,46.9687,116705.0
2023-02-09 09:55:00,51.22,51.24,51.1,51.19,116949.0,46.9687,46.987,46.8586,46.9412,116949.0
2023-02-09 10:00:00,51.2,51.21,51.04,51.07,158578.0,46.9503,46.9595,46.8036,46.8311,158578.0
2023-02-09 10:05:00,51.07,51.07,51.0,51.02,126576.0,46.8311,46.8311,46.7669,46.7853,126576.0
2023-02-09 10:10:00,51.02,51.05,50.97,51.03,121546.0,46.7853,46.8128,46.7394,46.7944,121546.0
2023-02-09 10:15:00,51.03,51.23,51.02,51.22,80887.0,46.7944,46.9778,46.7853,46.9687,80887.0
2023-02-09 10:20:00,51.22,51.27,51.14,51.17,62131.0,46.9687,47.0145,46.8953,46.9228,62131.0
2023-02-09 10:25:00,51.18,51.18,50.99,51.03,77319.0,46.932,46.932,46.7578,46.7944,77319.0
2023-02-09 10:30:00,51.02,51.07,50.97,51.05,65304.0,46.7853,46.8311,46.7394,46.8128,65304.0
2023-02-09 10:35:00,51.06,51.07,51.0,51.05,72425.0,46.8219,46.8311,46.7669,46.8128,72425.0
2023-02-09 10:40:00,51.05,51.13,51.03,51.04,113054.0,46.8128,46.8861,46.7944,46.8036,113054.0
2023-02-09 10:45:00,51.03,51.08,51.0,51.07,68960.0,46.7944,46.8403,46.7669,46.8311,68960.0
2023-02-09 10:50:00,51.08,51.14,51.03,51.04,73008.0,46.8403,46.8953,46.7944,46.8036,73008.0
2023-02-09 10:55:00,51.03,51.1,51.01,51.08,53503.0,46.7944,46.8586,46.7761,46.8403,53503.0
2023-02-09 11:00:00,51.07,51.07,50.91,50.92,103922.0,46.8311,46.8311,46.6844,46.6936,103922.0
2023-02-09 11:05:00,50.92,50.93,50.82,50.91,106453.0,46.6936,46.7027,46.6019,46.6844,106453.0
2023-02-09 11:10:00,50.9,50.91,50.85,50.89,75881.0,46.6752,46.6844,46.6294,46.6661,75881.0
2023-02-09 11:15:00,50.89,50.89,50.84,50.87,72450.0,46.6661,46.6661,46.6202,46.6477,72450.0
2023-02-09 11:20:00,50.87,50.88,50.8,50.81,70742.0,46.6477,46.6569,46.5835,46.5927,70742.0
2023-02-09 11:25:00,50.82,50.88,50.81,50.87,80087.0,46.6019,46.6569,46.5927,46.6477,80087.0
2023-02-09 11:30:00,50.87,50.89,50.84,50.88,75768.0,46.6477,46.6661,46.6202,46.6569,75768.0
2023-02-09 11:35:00,50.89,50.9,50.81,50.88,69438.0,46.6661,46.6752,46.5927,46.6569,69438.0
2023-02-09 11:40:00,50.88,50.91,50.82,50.91,55625.0,46.6569,46.6844,46.6019,46.6844,55625.0
2023-02-09 11:45:00,50.9,50.91,50.78,50.84,91728.0,46.6752,46.6844,46.5652,46.6202,91728.0
2023-02-09 11:50:00,50.84,50.85,50.78,50.79,63419.0,46.6202,46.6294,46.5652,46.5744,63419.0
2023-02-09 11:55:00,50.79,50.85,50.77,50.85,75175.0,46.5744,46.6294,46.556,46.6294,75175.0
2023-02-09 12:00:00,50.85,50.89,50.84,50.87,68397.0,46.6294,46.6661,46.6202,46.6477,68397.0
2023-02-09 12:05:00,50.87,50.98,50.86,50.98,51249.0,46.6477,46.7486,46.6385,46.7486,51249.0
2023-02-09 12:10:00,50.97,50.99,50.95,50.98,26535.0,46.7394,46.7578,46.7211,46.7486,26535.0
2023-02-09 12:15:00,50.98,51.01,50.91,51.0,97846.0,46.7486,46.7761,46.6844,46.7669,97846.0
2023-02-09 12:20:00,50.99,51.02,50.98,51.01,63275.0,46.7578,46.7853,46.7486,46.7761,63275.0
2023-02-09 12:25:00,51.01,51.04,50.94,50.95,51499.0,46.7761,46.8036,46.7119,46.7211,51499.0
2023-02-09 12:30:00,50.94,50.96,50.84,50.86,76769.0,46.7119,46.7302,46.6202,46.6385,76769.0
2023-02-09 12:35:00,50.85,50.87,50.79,50.8,82354.0,46.6294,46.6477,46.5744,46.5835,82354.0
2023-02-09 12:40:00,50.8,50.87,50.78,50.81,72261.0,46.5835,46.6477,46.5652,46.5927,72261.0
2023-02-09 12:45:00,50.8,50.8,50.72,50.73,74540.0,46.5835,46.5835,46.5102,46.5193,74540.0
2023-02-09 12:50:00,50.72,50.78,50.71,50.78,57217.0,46.5102,46.5652,46.501,46.5652,57217.0
2023-02-09 12:55:00,50.78,50.83,50.78,50.83,55986.0,46.5652,46.611,46.5652,46.611,55986.0
2023-02-09 13:00:00,50.82,50.83,50.72,50.77,86210.0,46.6019,46.611,46.5102,46.556,86210.0
2023-02-09 13:05:00,50.76,50.86,50.75,50.82,44938.0,46.5468,46.6385,46.5377,46.6019,44938.0
2023-02-09 13:10:00,50.81,50.84,50.75,50.77,48732.0,46.5927,46.6202,46.5377,46.556,48732.0
2023-02-09 13:15:00,50.77,50.81,50.74,50.75,40170.0,46.556,46.5927,46.5285,46.5377,40170.0
2023-02-09 13:20:00,50.74,50.78,50.69,50.71,49965.0,46.5285,46.5652,46.4827,46.501,49965.0
2023-02-09 13:25:00,50.71,50.8,50.71,50.75,38754.0,46.501,46.5835,46.501,46.5377,38754.0
2023-02-09 13:30:00,50.75,50.83,50.7,50.81,46894.0,46.5377,46.611,46.4918,46.5927,46894.0
2023-02-09 13:35:00,50.81,50.81,50.71,50.72,41130.0,46.5927,46.5927,46.501,46.5102,41130.0
2023-02-09 13:40:00,50.72,50.73,50.67,50.7,61356.0,46.5102,46.5193,46.4643,46.4918,61356.0
2023-02-09 13:45:00,50.71,50.72,50.65,50.7,49903.0,46.501,46.5102,46.446,46.4918,49903.0
2023-02-09 13:50:00,50.7,50.71,50.66,50.7,75271.0,46.4918,46.501,46.4551,46.4918,75271.0
2023-02-09 13:55:00,50.7,50.71,50.65,50.69,42433.0,46.4918,46.501,46.446,46.4827,42433.0
2023-02-09 14:00:00,50.69,50.73,50.66,50.68,44525.0,46.4827,46.5193,46.4551,46.4735,44525.0
2023-02-09 14:05:00,50.67,50.71,50.66,50.7,40349.0,46.4643,46.501,46.4551,46.4918,40349.0
2023-02-09 14:10:00,50.69,50.69,50.6,50.63,54311.0,46.4827,46.4827,46.4001,46.4276,54311.0
2023-02-09 14:15:00,50.63,50.63,50.55,50.58,102134.0,46.4276,46.4276,46.3543,46.3818,102134.0
2023-02-09 14:20:00,50.57,50.63,50.55,50.55,86146.0,46.3726,46.4276,46.3543,46.3543,86146.0
2023-02-09 14:25:00,50.56,50.59,50.53,50.54,70270.0,46.3634,46.391,46.3359,46.3451,70270.0
2023-02-09 14:30:00,50.54,50.59,50.51,50.54,85547.0,46.3451,46.391,46.3176,46.3451,85547.0
2023-02-09 14:35:00,50.53,50.54,50.44,50.47,173584.0,46.3359,46.3451,46.2534,46.2809,173584.0
2023-02-09 14:40:00,50.47,50.5,50.44,50.47,132830.0,46.2809,46.3084,46.2534,46.2809,132830.0
2023-02-09 14:45:00,50.47,50.47,50.35,50.37,169672.0,46.2809,46.2809,46.1709,46.1892,169672.0
2023-02-09 14:50:00,50.36,50.36,50.24,50.26,202683.0,46.18,46.18,46.07,46.0883,202683.0
2023-02-09 14:55:00,50.25,50.3,50.23,50.27,223844.0,46.0792,46.125,46.0608,46.0975,223844.0
2023-02-09 15:00:00,50.27,50.27,50.14,50.16,188594.0,46.0975,46.0975,45.9783,45.9966,188594.0
2023-02-09 15:05:00,50.16,50.25,50.13,50.25,92308.0,45.9966,46.0792,45.9691,46.0792,92308.0
2023-02-09 15:10:00,50.25,50.25,50.13,50.14,118990.0,46.0792,46.0792,45.9691,45.9783,118990.0
2023-02-09 15:15:00,50.14,50.14,50.07,50.09,145921.0,45.9783,45.9783,45.9141,45.9325,145921.0
2023-02-09 15:20:00,50.09,50.17,50.03,50.04,402623.0,45.9325,46.0058,45.8774,45.8866,402623.0
2023-02-09 15:25:00,50.04,50.04,49.92,49.95,248873.0,45.8866,45.8866,45.7766,45.8041,248873.0
2023-02-09 15:30:00,49.95,49.96,49.85,49.92,240734.0,45.8041,45.8133,45.7124,45.7766,240734.0
2023-02-09 15:35:00,49.93,50.06,49.92,50.06,268467.0,45.7857,45.9049,45.7766,45.9049,268467.0
2023-02-09 15:40:00,50.05,50.1,50.03,50.09,231318.0,45.8958,45.9416,45.8774,45.9325,231318.0
2023-02-09 15:45:00,50.09,50.13,50.03,50.03,274330.0,45.9325,45.9691,45.8774,45.8774,274330.0
2023-02-09 15:50:00,50.04,50.26,50.03,50.16,780368.0,45.8866,46.0883,45.8774,45.9966,780368.0
2023-02-09 15:55:00,50.16,50.16,49.93,50.01,1793879.0,45.9966,45.9966,45.7857,45.8591,1793879.0
2023-02-10 09:30:00,49.82,49.84,49.51,49.52,264204.0,45.6849,45.7032,45.4006,45.4098,264204.0
2023-02-10 09:35:00,49.52,49.65,49.35,49.37,244501.0,45.4098,45.529,45.2539,45.2722,244501.0
2023-02-10 09:40:00,49.37,49.42,49.15,49.39,433846.0,45.2722,45.3181,45.0705,45.2906,433846.0
2023-02-10 09:45:00,49.39,49.65,49.36,49.64,284016.0,45.2906,45.529,45.2631,45.5198,284016.0
2023-02-10 09:50:00,49.64,49.75,49.54,49.58,279782.0,45.5198,45.6207,45.4281,45.4648,279782.0
2023-02-10 09:55:00,49.59,49.62,49.5,49.51,198468.0,45.474,45.5015,45.3914,45.4006,198468.0
2023-02-10 10:00:00,49.52,49.52,49.38,49.44,179161.0,45.4098,45.4098,45.2814,45.3364,179161.0
2023-02-10 10:05:00,49.44,49.54,49.42,49.52,237361.0,45.3364,45.4281,45.3181,45.4098,237361.0
2023-02-10 10:10:00,49.51,49.71,49.5,49.68,196764.0,45.4006,45.584,45.3914,45.5565,196764.0
2023-02-10 10:15:00,49.68,49.79,49.62,49.74,125306.0,45.5565,45.6574,45.5015,45.6115,125306.0
2023-02-10 10:20:00,49.73,49.81,49.73,49.75,138721.0,45.6023,45.6757,45.6023,45.6207,138721.0
2023-02-10 10:25:00,49.75,49.78,49.66,49.71,192124.0,45.6207,45.6482,45.5382,45.584,192124.0
2023-02-10 10:30:00,49.71,49.79,49.68,49.72,112337.0,45.584,45.6574,45.5565,45.5932,112337.0
2023-02-10 10:35:00,49.72,49.79,49.65,49.79,91788.0,45.5932,45.6574,45.529,45.6574,91788.0
2023-02-10 10:40:00,49.78,49.79,49.63,49.7,219791.0,45.6482,45.6574,45.5106,45.5748,219791.0
2023-02-10 10:45:00,49.69,49.73,49.65,49.69,102483.0,45.5657,45.6023,45.529,45.5657,102483.0
2023-02-10 10:50:00,49.68,49.73,49.57,49.73,194914.0,45.5565,45.6023,45.4556,45.6023,194914.0
2023-02-10 10:55:00,49.73,49.74,49.59,49.7,153917.0,45.6023,45.6115,45.474,45.5748,153917.0
2023-02-10 11:00:00,49.69,49.87,49.69,49.86,97854.0,45.5657,45.7307,45.5657,45.7216,97854.0
2023-02-10 11:05:00,49.85,49.94,49.82,49.91,211087.0,45.7124,45.7949,45.6849,45.7674,211087.0
2023-02-10 11:10:00,49.91,49.93,49.81,49.86,105592.0,45.7674,45.7857,45.6757,45.7216,105592.0
2023-02-10 11:15:00,49.86,49.94,49.86,49.94,155737.0,45.7216,45.7949,45.7216,45.7949,155737.0
2023-02-10 11:20:00,49.91,49.94,49.87,49.89,121351.0,45.7674,45.7949,45.7307,45.7491,121351.0
2023-02-10 11:25:00,49.88,49.89,49.74,49.77,96770.0,45.7399,45.7491,45.6115,45.639,96770.0
2023-02-10 11:30:00,49.77,49.85,49.74,49.81,235339.0,45.639,45.7124,45.6115,45.6757,235339.0
2023-02-10 11:35:00,49.8,49.86,49.8,49.84,68979.0,45.6665,45.7216,45.6665,45.7032,68979.0
2023-02-10 11:40:00,49.83,49.93,49.81,49.91,88307.0,45.694,45.7857,45.6757,45.7674,88307.0
2023-02-10 11:45:00,49.9,49.92,49.8,49.88,92789.0,45.7582,45.7766,45.6665,45.7399,92789.0
2023-02-10 11:50:00,49.88,49.92,49.84,49.91,160977.0,45.7399,45.7766,45.7032,45.7674,160977.0
2023-02-10 11:55:00,49.91,49.92,49.8,49.82,86061.0,45.7674,45.7766,45.6665,45.6849,86061.0
2023-02-10 12:00:00,49.82,49.89,49.81,49.82,116380.0,45.6849,45.7491,45.6757,45.6849,116380.0
2023-02-10 12:05:00,49.82,49.87,49.81,49.85,57470.0,45.6849,45.7307,45.6757,45.7124,57470.0
2023-02-10 12:10:00,49.84,49.88,49.74,49.78,260540.0,45.7032,45.7399,45.6115,45.6482,260540.0
2023-02-10 12:15:00,49.77,49.83,49.75,49.83,71696.0,45.639,45.694,45.6207,45.694,71696.0
2023-02-10 12:20:00,49.83,49.87,49.8,49.81,113423.0,45.694,45.7307,45.6665,45.6757,113423.0
2023-02-10 12:25:00,49.8,49.8,49.66,49.73,187920.0,45.6665,45.6665,45.5382,45.6023,187920.0
2023-02-10 12:30:00,49.73,49.82,49.69,49.74,64212.0,45.6023,45.6849,45.5657,45.6115,64212.0
2023-02-10 12:35:00,49.75,49.78,49.72,49.72,50224.0,45.6207,45.6482,45.5932,45.5932,50224.0
2023-02-10 12:40:00,49.73,49.77,49.71,49.73,66043.0,45.6023,45.639,45.584,45.6023,66043.0
2023-02-10 12:45:00,49.73,49.78,49.72,49.73,25719.0,45.6023,45.6482,45.5932,45.6023,25719.0
2023-02-10 12:50:00,49.74,49.83,49.72,49.79,102663.0,45.6115,45.694,45.5932,45.6574,102663.0
2023-02-10 12:55:00,49.79,49.84,49.78,49.82,39072.0,45.6574,45.7032,45.6482,45.6849,39072.0
2023-02-10 13:00:00,49.82,49.84,49.8,49.82,48976.0,45.6849,45.7032,45.6665,45.6849,48976.0
2023-02-10 13:05:00,49.81,49.84,49.8,49.84,46254.0,45.6757,45.7032,45.6665,45.7032,46254.0
2023-02-10 13:10:00,49.84,49.85,49.8,49.83,67976.0,45.7032,45.7124,45.6665,45.694,67976.0
2023-02-10 13:15:00,49.84,49.96,49.84,49.96,70980.0,45.7032,45.8133,45.7032,45.8133,70980.0
2023-02-10 13:20:00,49.96,50.02,49.85,49.93,196337.0,45.8133,45.8683,45.7124,45.7857,196337.0
2023-02-10 13:25:00,49.93,49.98,49.92,49.93,124952.0,45.7857,45.8316,45.7766,45.7857,124952.0
2023-02-10 13:30:00,49.93,49.93,49.89,49.93,81272.0,45.7857,45.7857,45.7491,45.7857,81272.0
2023-02-10 13:35:00,49.93,49.95,49.9,49.91,41946.0,45.7857,45.8041,45.7582,45.7674,41946.0
2023-02-10 13:40:00,49.91,49.92,49.84,49.84,57941.0,45.7674,45.7766,45.7032,45.7032,57941.0
2023-02-10 13:45:00,49.84,49.91,49.82,49.89,42218.0,45.7032,45.7674,45.6849,45.7491,42218.0
2023-02-10 13:50:00,49.88,49.9,49.83,49.86,39241.0,45.7399,45.7582,45.694,45.7216,39241.0
2023-02-10 13:55:00,49.85,49.85,49.78,49.79,53921.0,45.7124,45.7124,45.6482,45.6574,53921.0
2023-02-10 14:00:00,49.79,49.79,49.74,49.76,77708.0,45.6574,45.6574,45.6115,45.6299,77708.0
2023-02-10 14:05:00,49.76,49.78,49.73,49.74,116717.0,45.6299,45.6482,45.6023,45.6115,116717.0
2023-02-10 14:10:00,49.75,49.8,49.71,49.79,78688.0,45.6207,45.6665,45.584,45.6574,78688.0
2023-02-10 14:15:00,49.79,49.84,49.75,49.78,114380.0,45.6574,45.7032,45.6207,45.6482,114380.0
2023-02-10 14:20:00,49.78,49.8,49.76,49.78,47435.0,45.6482,45.6665,45.6299,45.6482,47435.0
2023-02-10 14:25:00,49.78,49.79,49.7,49.7,86875.0,45.6482,45.6574,45.5748,45.5748,86875.0
2023-02-10 14:30:00,49.7,49.79,49.68,49.78,113386.0,45.5748,45.6574,45.5565,45.6482,113386.0
2023-02-10 14:35:00,49.79,49.81,49.75,49.8,87697.0,45.6574,45.6757,45.6207,45.6665,87697.0
2023-02-10 14:40:00,49.8,49.81,49.73,49.73,82398.0,45.6665,45.6757,45.6023,45.6023,82398.0
2023-02-10 14:45:00,49.74,49.75,49.68,49.72,96248.0,45.6115,45.6207,45.5565,45.5932,96248.0
2023-02-10 14:50:00,49.72,49.77,49.7,49.77,73217.0,45.5932,45.639,45.5748,45.639,73217.0
2023-02-10 14:55:00,49.76,49.79,49.74,49.76,62894.0,45.6299,45.6574,45.6115,45.6299,62894.0
2023-02-10 15:00:00,49.76,49.8,49.74,49.76,89594.0,45.6299,45.6665,45.6115,45.6299,89594.0
2023-02-10 15:05:00,49.76,49.79,49.75,49.77,88534.0,45.6299,45.6574,45.6207,45.639,88534.0
2023-02-10 15:10:00,49.77,49.85,49.76,49.81,107003.0,45.639,45.7124,45.6299,45.6757,107003.0
2023-02-10 15:15:00,49.82,49.83,49.78,49.82,68431.0,45.6849,45.694,45.6482,45.6849,68431.0
2023-02-10 15:20:00,49.82,49.82,49.78,49.8,76956.0,45.6849,45.6849,45.6482,45.6665,76956.0
2023-02-10 15:25:00,49.79,49.87,49.79,49.87,90761.0,45.6574,45.7307,45.6574,45.7307,90761.0
2023-02-10 15:30:00,49.87,49.93,49.87,49.93,169175.0,45.7307,45.7857,45.7307,45.7857,169175.0
2023-02-10 15:35:00,49.93,50.01,49.92,50.0,191988.0,45.7857,45.8591,45.7766,45.8499,191988.0
2023-02-10 15:40:00,50.01,50.01,49.94,50.0,198010.0,45.8591,45.8591,45.7949,45.8499,198010.0
2023-02-10 15:45:00,50.0,50.1,49.99,50.08,390403.0,45.8499,45.9416,45.8408,45.9233,390403.0
2023-02-10 15:50:00,50.08,50.19,50.03,50.16,870865.0,45.9233,46.0242,45.8774,45.9966,870865.0
2023-02-10 15:55:00,50.16,50.17,50.03,50.11,969604.0,45.9966,46.0058,45.8774,45.9508,969604.0
2023-02-13 09:30:00,49.99,50.17,49.92,50.13,286665.0,45.8408,46.0058,45.7766,45.9691,286665.0
2023-02-13 09:35:00,50.13,50.29,50.1,50.29,85937.0,45.9691,46.1159,45.9416,46.1159,85937.0
2023-02-13 09:40:00,50.29,50.33,50.19,50.28,119317.0,46.1159,46.1525,46.0242,46.1067,119317.0
2023-02-13 09:45:00,50.29,50.41,50.28,50.39,230669.0,46.1159,46.2259,46.1067,46.2076,230669.0
2023-02-13 09:50:00,50.4,50.58,50.4,50.55,177004.0,46.2167,46.3818,46.2167,46.3543,177004.0
2023-02-13 09:55:00,50.56,50.73,50.55,50.72,142370.0,46.3634,46.5193,46.3543,46.5102,142370.0
2023-02-13 10:00:00,50.72,50.96,50.72,50.95,227038.0,46.5102,46.7302,46.5102,46.7211,227038.0
2023-02-13 10:05:00,50.95,51.02,50.8,50.87,184877.0,46.7211,46.7853,46.5835,46.6477,184877.0
2023-02-13 10:10:00,50.86,50.88,50.77,50.84,103694.0,46.6385,46.6569,46.556,46.6202,103694.0
2023-02-13 10:15:00,50.85,50.86,50.77,50.78,57802.0,46.6294,46.6385,46.556,46.5652,57802.0
2023-02-13 10:20:00,50.78,50.82,50.73,50.76,80513.0,46.5652,46.6019,46.5193,46.5468,80513.0
2023-02-13 10:25:00,50.76,50.86,50.75,50.83,114593.0,46.5468,46.6385,46.5377,46.611,114593.0
2023-02-13 10:30:00,50.84,50.85,50.76,50.82,53153.0,46.6202,46.6294,46.5468,46.6019,53153.0
2023-02-13 10:35:00,50.83,50.87,50.79,50.8,150189.0,46.611,46.6477,46.5744,46.5835,150189.0
2023-02-13 10:40:00,50.81,50.86,50.74,50.79,132368.0,46.5927,46.6385,46.5285,46.5744,132368.0
2023-02-13 10:45:00,50.8,50.9,50.78,50.88,75587.0,46.5835,46.6752,46.5652,46.6569,75587.0
2023-02-13 10:50:00,50.89,50.93,50.81,50.82,83292.0,46.6661,46.7027,46.5927,46.6019,83292.0
2023-02-13 10:55:00,50.82,50.85,50.76,50.8,69267.0,46.6019,46.6294,46.5468,46.5835,69267.0
2023-02-13 11:00:00,50.81,50.84,50.78,50.79,60803.0,46.5927,46.6202,46.5652,46.5744,60803.0
2023-02-13 11:05:00,50.78,50.81,50.75,50.78,69945.0,46.5652,46.5927,46.5377,46.5652,69945.0
2023-02-13 11:10:00,50.77,50.82,50.75,50.82,32474.0,46.556,46.6019,46.5377,46.6019,32474.0
2023-02-13 11:15:00,50.82,50.82,50.74,50.75,66483.0,46.6019,46.6019,46.5285,46.5377,66483.0
2023-02-13 11:20:00,50.76,50.76,50.69,50.73,96637.0,46.5468,46.5468,46.4827,46.5193,96637.0
2023-02-13 11:25:00,50.72,50.82,50.71,50.82,69450.0,46.5102,46.6019,46.501,46.6019,69450.0
2023-02-13 11:30:00,50.82,50.83,50.71,50.76,114592.0,46.6019,46.611,46.501,46.5468,114592.0
2023-02-13 11:35:00,50.77,50.79,50.72,50.73,63307.0,46.556,46.5744,46.5102,46.5193,63307.0
2023-02-13 11:40:00,50.74,50.85,50.72,50.85,75096.0,46.5285,46.6294,46.5102,46.6294,75096.0
2023-02-13 11:45:00,50.85,50.89,50.81,50.86,68911.0,46.6294,46.6661,46.5927,46.6385,68911.0
2023-02-13 11:50:00,50.85,50.85,50.74,50.76,59799.0,46.6294,46.6294,46.5285,46.5468,59799.0
2023-02-13 11:55:00,50.76,50.84,50.74,50.84,46484.0,46.5468,46.6202,46.5285,46.6202,46484.0
2023-02-13 12:00:00,50.83,50.88,50.82,50.85,65670.0,46.611,46.6569,46.6019,46.6294,65670.0
2023-02-13 12:05:00,50.86,50.9,50.85,50.89,70162.0,46.6385,46.6752,46.6294,46.6661,70162.0
2023-02-13 12:10:00,50.9,50.92,50.88,50.91,44245.0,46.6752,46.6936,46.6569,46.6844,44245.0
2023-02-13 12:15:00,50.92,50.99,50.91,50.94,214212.0,46.6936,46.7578,46.6844,46.7119,214212.0
2023-02-13 12:20:00,50.94,50.96,50.9,50.95,70501.0,46.7119,46.7302,46.6752,46.7211,70501.0
2023-02-13 12:25:00,50.95,50.96,50.9,50.96,67230.0,46.7211,46.7302,46.6752,46.7302,67230.0
2023-02-13 12:30:00,50.97,51.01,50.92,50.98,191146.0,46.7394,46.7761,46.6936,46.7486,191146.0
2023-02-13 12:35:00,50.98,51.01,50.95,51.01,79983.0,46.7486,46.7761,46.7211,46.7761,79983.0
2023-02-13 12:40:00,51.01,51.02,50.97,50.98,32986.0,46.7761,46.7853,46.7394,46.7486,32986.0
2023-02-13 12:45:00,50.97,51.01,50.97,50.98,47328.0,46.7394,46.7761,46.7394,46.7486,47328.0
2023-02-13 12:50:00,50.98,51.01,50.94,50.98,72787.0,46.7486,46.7761,46.7119,46.7486,72787.0
2023-02-13 12:55:00,50.98,50.99,50.95,50.98,53865.0,46.7486,46.7578,46.7211,46.7486,53865.0
2023-02-13 13:00:00,50.98,51.03,50.96,51.0,51808.0,46.7486,46.7944,46.7302,46.7669,51808.0
2023-02-13 13:05:00,51.01,51.02,50.93,50.94,57498.0,46.7761,46.7853,46.7027,46.7119,57498.0
2023-02-13 13:10:00,50.94,50.96,50.92,50.96,45068.0,46.7119,46.7302,46.6936,46.7302,45068.0
2023-02-13 13:15:00,50.96,51.0,50.95,50.98,62218.0,46.7302,46.7669,46.7211,46.7486,62218.0
2023-02-13 13:20:00,50.98,50.99,50.94,50.95,56621.0,46.7486,46.7578,46.7119,46.7211,56621.0
2023-02-13 13:25:00,50.94,50.95,50.91,50.92,92842.0,46.7119,46.7211,46.6844,46.6936,92842.0
2023-02-13 13:30:00,50.93,51.0,50.92,50.98,49150.0,46.7027,46.7669,46.6936,46.7486,49150.0
2023-02-13 13:35:00,50.98,50.98,50.93,50.95,30268.0,46.7486,46.7486,46.7027,46.7211,30268.0
2023-02-13 13:40:00,50.95,50.98,50.94,50.98,23958.0,46.7211,46.7486,46.7119,46.7486,23958.0
2023-02-13 13:45:00,50.97,51.03,50.97,51.03,64649.0,46.7394,46.7944,46.7394,46.7944,64649.0
2023-02-13 13:50:00,51.03,51.03,50.99,51.0,31599.0,46.7944,46.7944,46.7578,46.7669,31599.0
2023-02-13 13:55:00,51.01,51.07,51.0,51.06,77804.0,46.7761,46.8311,46.7669,46.8219,77804.0
2023-02-13 14:00:00,51.06,51.07,51.02,51.02,62846.0,46.8219,46.8311,46.7853,46.7853,62846.0
2023-02-13 14:05:00,51.02,51.04,50.99,50.99,46354.0,46.7853,46.8036,46.7578,46.7578,46354.0
2023-02-13 14:10:00,51.0,51.0,50.95,50.97,66720.0,46.7669,46.7669,46.7211,46.7394,66720.0
2023-02-13 14:15:00,50.97,51.0,50.96,50.98,37434.0,46.7394,46.7669,46.7302,46.7486,37434.0
2023-02-13 14:20:00,50.98,50.98,50.94,50.95,41258.0,46.7486,46.7486,46.7119,46.7211,41258.0
2023-02-13 14:25:00,50.95,51.02,50.93,51.02,90891.0,46.7211,46.7853,46.7027,46.7853,90891.0
2023-02-13 14:30:00,51.02,51.04,50.93,50.94,111265.0,46.7853,46.8036,46.7027,46.7119,111265.0
2023-02-13 14:35:00,50.94,51.03,50.92,50.97,160426.0,46.7119,46.7944,46.6936,46.7394,160426.0
2023-02-13 14:40:00,50.97,50.97,50.87,50.95,70773.0,46.7394,46.7394,46.6477,46.7211,70773.0
2023-02-13 14:45:00,50.95,50.96,50.9,50.91,42950.0,46.7211,46.7302,46.6752,46.6844,42950.0
2023-02-13 14:50:00,50.91,50.95,50.9,50.94,46204.0,46.6844,46.7211,46.6752,46.7119,46204.0
2023-02-13 14:55:00,50.94,50.99,50.91,50.98,92907.0,46.7119,46.7578,46.6844,46.7486,92907.0
2023-02-13 15:00:00,50.99,51.02,50.91,50.97,95090.0,46.7578,46.7853,46.6844,46.7394,95090.0
2023-02-13 15:05:00,50.97,51.01,50.95,50.98,90261.0,46.7394,46.7761,46.7211,46.7486,90261.0
2023-02-13 15:10:00,50.98,51.0,50.96,51.0,47073.0,46.7486,46.7669,46.7302,46.7669,47073.0
2023-02-13 15:15:00,50.99,51.01,50.97,50.99,43899.0,46.7578,46.7761,46.7394,46.7578,43899.0
2023-02-13 15:20:00,50.99,51.01,50.96,50.97,63879.0,46.7578,46.7761,46.7302,46.7394,63879.0
2023-02-13 15:25:00,50.97,50.98,50.93,50.96,81510.0,46.7394,46.7486,46.7027,46.7302,81510.0
2023-02-13 15:30:00,50.96,51.02,50.96,51.01,108744.0,46.7302,46.7853,46.7302,46.7761,108744.0
2023-02-13 15:35:00,51.02,51.06,51.0,51.04,128893.0,46.7853,46.8219,46.7669,46.8036,128893.0
2023-02-13 15:40:00,51.05,51.08,51.02,51.06,162711.0,46.8128,46.8403,46.7853,46.8219,162711.0
2023-02-13 15:45:00,51.05,51.06,50.98,50.98,276843.0,46.8128,46.8219,46.7486,46.7486,276843.0
2023-02-13 15:50:00,50.98,50.98,50.91,50.92,551623.0,46.7486,46.7486,46.6844,46.6936,551623.0
2023-02-13 15:55:00,50.93,51.02,50.92,51.01,776547.0,46.7027,46.7853,46.6936,46.7761,776547.0
2023-02-14 09:30:00,50.93,50.93,50.53,50.61,280062.0,46.7027,46.7027,46.3359,46.4093,280062.0
2023-02-14 09:35:00,50.61,50.71,50.49,50.61,219577.0,46.4093,46.501,46.2993,46.4093,219577.0
2023-02-14 09:40:00,50.61,50.63,50.49,50.62,174551.0,46.4093,46.4276,46.2993,46.4185,174551.0
2023-02-14 09:45:00,50.62,50.89,50.62,50.89,270955.0,46.4185,46.6661,46.4185,46.6661,270955.0
2023-02-14 09:50:00,50.89,51.03,50.82,51.02,139577.0,46.6661,46.7944,46.6019,46.7853,139577.0
2023-02-14 09:55:00,51.02,51.19,51.0,51.18,203478.0,46.7853,46.9412,46.7669,46.932,203478.0
2023-02-14 10:00:00,51.18,51.3,51.17,51.2,156791.0,46.932,47.042,46.9228,46.9503,156791.0
2023-02-14 10:05:00,51.21,51.29,51.2,51.25,98772.0,46.9595,47.0329,46.9503,46.9962,98772.0
2023-02-14 10:10:00,51.25,51.41,51.21,51.32,169609.0,46.9962,47.1429,46.9595,47.0604,169609.0
2023-02-14 10:15:00,51.36,51.45,51.31,51.32,130185.0,47.097,47.1796,47.0512,47.0604,130185.0
2023-02-14 10:20:00,51.33,51.37,51.28,51.29,141672.0,47.0695,47.1062,47.0237,47.0329,141672.0
2023-02-14 10:25:00,51.28,51.31,51.18,51.22,148941.0,47.0237,47.0512,46.932,46.9687,148941.0
2023-02-14 10:30:00,51.24,51.28,51.16,51.16,129600.0,46.987,47.0237,46.9136,46.9136,129600.0
2023-02-14 10:35:00,51.16,51.17,50.95,50.96,104739.0,46.9136,46.9228,46.7211,46.7302,104739.0
2023-02-14 10:40:00,50.95,51.06,50.92,51.05,235832.0,46.7211,46.8219,46.6936,46.8128,235832.0
2023-02-14 10:45:00,51.05,51.05,50.87,50.98,136389.0,46.8128,46.8128,46.6477,46.7486,136389.0
2023-02-14 10:50:00,50.98,51.0,50.8,50.88,113966.0,46.7486,46.7669,46.5835,46.6569,113966.0
2023-02-14 10:55:00,50.87,50.95,50.81,50.92,62719.0,46.6477,46.7211,46.5927,46.6936,62719.0
2023-02-14 11:00:00,50.92,51.1,50.9,51.07,154138.0,46.6936,46.8586,46.6752,46.8311,154138.0
2023-02-14 11:05:00,51.07,51.16,51.06,51.06,61489.0,46.8311,46.9136,46.8219,46.8219,61489.0
2023-02-14 11:10:00,51.06,51.16,51.06,51.12,82130.0,46.8219,46.9136,46.8219,46.877,82130.0
2023-02-14 11:15:00,51.12,51.23,51.1,51.22,72101.0,46.877,46.9778,46.8586,46.9687,72101.0
2023-02-14 11:20:00,51.21,51.21,51.14,51.19,45927.0,46.9595,46.9595,46.8953,46.9412,45927.0
2023-02-14 11:25:00,51.19,51.2,50.98,50.99,85952.0,46.9412,46.9503,46.7486,46.7578,85952.0
2023-02-14 11:30:00,50.98,50.99,50.9,50.92,140883.0,46.7486,46.7578,46.6752,46.6936,140883.0
2023-02-14 11:35:00,50.93,51.04,50.93,50.94,99767.0,46.7027,46.8036,46.7027,46.7119,99767.0
2023-02-14 11:40:00,50.93,50.97,50.91,50.96,77929.0,46.7027,46.7394,46.6844,46.7302,77929.0
2023-02-14 11:45:00,50.95,51.06,50.93,51.03,57766.0,46.7211,46.8219,46.7027,46.7944,57766.0
2023-02-14 11:50:00,51.03,51.04,50.9,50.98,90790.0,46.7944,46.8036,46.6752,46.7486,90790.0
2023-02-14 11:55:00,50.97,51.05,50.93,51.04,95609.0,46.7394,46.8128,46.7027,46.8036,95609.0
2023-02-14 12:00:00,51.03,51.12,51.01,51.09,104079.0,46.7944,46.877,46.7761,46.8495,104079.0
2023-02-14 12:05:00,51.09,51.11,51.06,51.1,30475.0,46.8495,46.8678,46.8219,46.8586,30475.0
2023-02-14 12:10:00,51.09,51.19,51.09,51.18,78354.0,46.8495,46.9412,46.8495,46.932,78354.0
2023-02-14 12:15:00,51.17,51.18,51.13,51.16,39323.0,46.9228,46.932,46.8861,46.9136,39323.0
2023-02-14 12:20:00,51.15,51.2,51.13,51.13,54822.0,46.9045,46.9503,46.8861,46.8861,54822.0
2023-02-14 12:25:00,51.13,51.24,51.13,51.19,47067.0,46.8861,46.987,46.8861,46.9412,47067.0
2023-02-14 12:30:00,51.18,51.23,51.17,51.22,39298.0,46.932,46.9778,46.9228,46.9687,39298.0
2023-02-14 12:35:00,51.23,51.23,51.16,51.21,45710.0,46.9778,46.9778,46.9136,46.9595,45710.0
2023-02-14 12:40:00,51.21,51.28,51.2,51.21,63742.0,46.9595,47.0237,46.9503,46.9595,63742.0
2023-02-14 12:45:00,51.21,51.27,51.19,51.22,64896.0,46.9595,47.0145,46.9412,46.9687,64896.0
2023-02-14 12:50:00,51.21,51.22,51.14,51.2,48322.0,46.9595,46.9687,46.8953,46.9503,48322.0
2023-02-14 12:55:00,51.2,51.27,51.19,51.23,117647.0,46.9503,47.0145,46.9412,46.9778,117647.0
2023-02-14 13:00:00,51.22,51.47,51.21,51.38,208332.0,46.9687,47.1979,46.9595,47.1154,208332.0
2023-02-14 13:05:00,51.38,51.42,51.35,51.36,68112.0,47.1154,47.1521,47.0879,47.097,68112.0
2023-02-14 13:10:00,51.36,51.37,51.3,51.34,76528.0,47.097,47.1062,47.042,47.0787,76528.0
2023-02-14 13:15:00,51.35,51.49,51.34,51.43,210771.0,47.0879,47.2163,47.0787,47.1612,210771.0
2023-02-14 13:20:00,51.44,51.49,51.42,51.45,107128.0,47.1704,47.2163,47.1521,47.1796,107128.0
2023-02-14 13:25:00,51.46,51.5,51.42,51.44,146588.0,47.1887,47.2254,47.1521,47.1704,146588.0
2023-02-14 13:30:00,51.45,51.54,51.44,51.48,104547.0,47.1796,47.2621,47.1704,47.2071,104547.0
2023-02-14 13:35:00,51.49,51.51,51.41,51.45,129130.0,47.2163,47.2346,47.1429,47.1796,129130.0
2023-02-14 13:40:00,51.45,51.48,51.42,51.44,148555.0,47.1796,47.2071,47.1521,47.1704,148555.0
2023-02-14 13:45:00,51.44,51.5,51.44,51.46,85503.0,47.1704,47.2254,47.1704,47.1887,85503.0
2023-02-14 13:50:00,51.46,51.5,51.44,51.48,51669.0,47.1887,47.2254,47.1704,47.2071,51669.0
2023-02-14 13:55:00,51.49,51.54,51.45,51.48,58620.0,47.2163,47.2621,47.1796,47.2071,58620.0
2023-02-14 14:00:00,51.48,51.61,51.46,51.53,151321.0,47.2071,47.3263,47.1887,47.2529,151321.0
2023-02-14 14:05:00,51.53,51.56,51.44,51.48,449768.0,47.2529,47.2804,47.1704,47.2071,449768.0
2023-02-14 14:10:00,51.48,51.51,51.44,51.47,55145.0,47.2071,47.2346,47.1704,47.1979,55145.0
2023-02-14 14:15:00,51.47,51.55,51.46,51.54,62737.0,47.1979,47.2713,47.1887,47.2621,62737.0
2023-02-14 14:20:00,51.54,51.56,51.47,51.48,70631.0,47.2621,47.2804,47.1979,47.2071,70631.0
2023-02-14 14:25:00,51.48,51.48,51.39,51.43,61496.0,47.2071,47.2071,47.1246,47.1612,61496.0
2023-02-14 14:30:00,51.43,51.49,51.41,51.48,59385.0,47.1612,47.2163,47.1429,47.2071,59385.0
2023-02-14 14:35:00,51.48,51.52,51.45,51.46,67595.0,47.2071,47.2438,47.1796,47.1887,67595.0
2023-02-14 14:40:00,51.46,51.47,51.43,51.44,60803.0,47.1887,47.1979,47.1612,47.1704,60803.0
2023-02-14 14:45:00,51.44,51.47,51.41,51.42,42279.0,47.1704,47.1979,47.1429,47.1521,42279.0
2023-02-14 14:50:00,51.43,51.48,51.38,51.41,51673.0,47.1612,47.2071,47.1154,47.1429,51673.0
2023-02-14 14:55:00,51.41,51.44,51.36,51.42,70938.0,47.1429,47.1704,47.097,47.1521,70938.0
2023-02-14 15:00:00,51.42,51.46,51.4,51.41,49007.0,47.1521,47.1887,47.1337,47.1429,49007.0
2023-02-14 15:05:00,51.4,51.43,51.36,51.41,89819.0,47.1337,47.1612,47.097,47.1429,89819.0
2023-02-14 15:10:00,51.4,51.42,51.34,51.39,61311.0,47.1337,47.1521,47.0787,47.1246,61311.0
2023-02-14 15:15:00,51.39,51.42,51.34,51.4,57473.0,47.1246,47.1521,47.0787,47.1337,57473.0
2023-02-14 15:20:00,51.4,51.42,51.38,51.41,59631.0,47.1337,47.1521,47.1154,47.1429,59631.0
2023-02-14 15:25:00,51.4,51.5,51.4,51.48,193865.0,47.1337,47.2254,47.1337,47.2071,193865.0
2023-02-14 15:30:00,51.48,51.55,51.43,51.55,188852.0,47.2071,47.2713,47.1612,47.2713,188852.0
2023-02-14 15:35:00,51.55,51.59,51.51,51.52,125735.0,47.2713,47.308,47.2346,47.2438,125735.0
2023-02-14 15:40:00,51.51,51.55,51.5,51.53,109789.0,47.2346,47.2713,47.2254,47.2529,109789.0
2023-02-14 15:45:00,51.53,51.57,51.5,51.55,228408.0,47.2529,47.2896,47.2254,47.2713,228408.0
2023-02-14 15:50:00,51.55,51.66,51.52,51.66,475826.0,47.2713,47.3721,47.2438,47.3721,475826.0
2023-02-14 15:55:00,51.66,51.75,51.59,51.61,1556342.0,47.3721,47.4547,47.308,47.3263,1556342.0
2023-02-15 09:30:00,50.84,51.27,50.81,51.17,323362.0,46.6202,47.0145,46.5927,46.9228,323362.0
2023-02-15 09:35:00,51.16,51.22,51.1,51.18,107194.0,46.9136,46.9687,46.8586,46.932,107194.0
2023-02-15 09:40:00,51.2,51.32,51.14,51.28,152774.0,46.9503,47.0604,46.8953,47.0237,152774.0
2023-02-15 09:45:00,51.29,51.41,51.27,51.39,78583.0,47.0329,47.1429,47.0145,47.1246,78583.0
2023-02-15 09:50:00,51.38,51.42,51.2,51.25,111986.0,47.1154,47.1521,46.9503,46.9962,111986.0
2023-02-15 09:55:00,51.25,51.3,51.2,51.27,63505.0,46.9962,47.042,46.9503,47.0145,63505.0
2023-02-15 10:00:00,51.27,51.4,51.26,51.39,84351.0,47.0145,47.1337,47.0053,47.1246,84351.0
2023-02-15 10:05:00,51.39,51.4,51.29,51.33,108455.0,47.1246,47.1337,47.0329,47.0695,108455.0
2023-02-15 10:10:00,51.32,51.36,51.24,51.3,72519.0,47.0604,47.097,46.987,47.042,72519.0
2023-02-15 10:15:00,51.3,51.38,51.27,51.36,61573.0,47.042,47.1154,47.0145,47.097,61573.0
2023-02-15 10:20:00,51.36,51.37,51.23,51.24,33193.0,47.097,47.1062,46.9778,46.987,33193.0
2023-02-15 10:25:00,51.23,51.3,51.23,51.29,87428.0,46.9778,47.042,46.9778,47.0329,87428.0
2023-02-15 10:30:00,51.3,51.44,51.27,51.42,103998.0,47.042,47.1704,47.0145,47.1521,103998.0
2023-02-15 10:35:00,51.42,51.46,51.37,51.43,75241.0,47.1521,47.1887,47.1062,47.1612,75241.0
2023-02-15 10:40:00,51.43,51.44,51.34,51.35,64247.0,47.1612,47.1704,47.0787,47.0879,64247.0
2023-02-15 10:45:00,51.34,51.49,51.34,51.43,123764.0,47.0787,47.2163,47.0787,47.1612,123764.0
2023-02-15 10:50:00,51.43,51.45,51.4,51.43,69112.0,47.1612,47.1796,47.1337,47.1612,69112.0
2023-02-15 10:55:00,51.44,51.55,51.43,51.5,122104.0,47.1704,47.2713,47.1612,47.2254,122104.0
2023-02-15 11:00:00,51.49,51.58,51.48,51.57,52851.0,47.2163,47.2988,47.2071,47.2896,52851.0
2023-02-15 11:05:00,51.57,51.67,51.55,51.66,102248.0,47.2896,47.3813,47.2713,47.3721,102248.0
2023-02-15 11:10:00,51.66,51.67,51.59,51.65,103459.0,47.3721,47.3813,47.308,47.363,103459.0
2023-02-15 11:15:00,51.65,51.7,51.56,51.59,82517.0,47.363,47.4088,47.2804,47.308,82517.0
2023-02-15 11:20:00,51.58,51.59,51.49,51.52,57937.0,47.2988,47.308,47.2163,47.2438,57937.0
2023-02-15 11:25:00,51.52,51.6,51.5,51.6,41301.0,47.2438,47.3171,47.2254,47.3171,41301.0
2023-02-15 11:30:00,51.61,51.62,51.48,51.49,110544.0,47.3263,47.3355,47.2071,47.2163,110544.0
2023-02-15 11:35:00,51.5,51.52,51.47,51.49,57630.0,47.2254,47.2438,47.1979,47.2163,57630.0
2023-02-15 11:40:00,51.5,51.64,51.49,51.61,76858.0,47.2254,47.3538,47.2163,47.3263,76858.0
2023-02-15 11:45:00,51.62,51.67,51.59,51.64,73355.0,47.3355,47.3813,47.308,47.3538,73355.0
2023-02-15 11:50:00,51.64,51.7,51.62,51.69,53738.0,47.3538,47.4088,47.3355,47.3997,53738.0
2023-02-15 11:55:00,51.7,51.72,51.6,51.61,86784.0,47.4088,47.4272,47.3171,47.3263,86784.0
2023-02-15 12:00:00,51.61,51.63,51.55,51.55,68780.0,47.3263,47.3446,47.2713,47.2713,68780.0
2023-02-15 12:05:00,51.56,51.58,51.45,51.52,80000.0,47.2804,47.2988,47.1796,47.2438,80000.0
2023-02-15 12:10:00,51.52,51.53,51.44,51.45,65626.0,47.2438,47.2529,47.1704,47.1796,65626.0
2023-02-15 12:15:00,51.44,51.48,51.42,51.48,53480.0,47.1704,47.2071,47.1521,47.2071,53480.0
2023-02-15 12:20:00,51.48,51.48,51.44,51.47,80820.0,47.2071,47.2071,47.1704,47.1979,80820.0
2023-02-15 12:25:00,51.46,51.5,51.43,51.44,73019.0,47.1887,47.2254,47.1612,47.1704,73019.0
2023-02-15 12:30:00,51.43,51.48,51.43,51.48,32938.0,47.1612,47.2071,47.1612,47.2071,32938.0
2023-02-15 12:35:00,51.49,51.52,51.43,51.49,48937.0,47.2163,47.2438,47.1612,47.2163,48937.0
2023-02-15 12:40:00,51.48,51.54,51.47,51.53,54070.0,47.2071,47.2621,47.1979,47.2529,54070.0
2023-02-15 12:45:00,51.53,51.54,51.49,51.53,84336.0,47.2529,47.2621,47.2163,47.2529,84336.0
2023-02-15 12:50:00,51.54,51.56,51.52,51.54,34994.0,47.2621,47.2804,47.2438,47.2621,34994.0
2023-02-15 12:55:00,51.54,51.55,51.49,51.52,39172.0,47.2621,47.2713,47.2163,47.2438,39172.0
2023-02-15 13:00:00,51.52,51.55,51.48,51.5,42710.0,47.2438,47.2713,47.2071,47.2254,42710.0
2023-02-15 13:05:00,51.5,51.54,51.47,51.53,50486.0,47.2254,47.2621,47.1979,47.2529,50486.0
2023-02-15 13:10:00,51.54,51.56,51.52,51.54,33567.0,47.2621,47.2804,47.2438,47.2621,33567.0
2023-02-15 13:15:00,51.54,51.58,51.52,51.57,53609.0,47.2621,47.2988,47.2438,47.2896,53609.0
2023-02-15 13:20:00,51.57,51.62,51.55,51.55,77476.0,47.2896,47.3355,47.2713,47.2713,77476.0
2023-02-15 13:25:00,51.55,51.57,51.53,51.54,46626.0,47.2713,47.2896,47.2529,47.2621,46626.0
2023-02-15 13:30:00,51.54,51.57,51.52,51.57,57859.0,47.2621,47.2896,47.2438,47.2896,57859.0
2023-02-15 13:35:00,51.56,51.59,51.55,51.58,74052.0,47.2804,47.308,47.2713,47.2988,74052.0
2023-02-15 13:40:00,51.58,51.65,51.57,51.63,109150.0,47.2988,47.363,47.2896,47.3446,109150.0
2023-02-15 13:45:00,51.62,51.68,51.62,51.68,48153.0,47.3355,47.3905,47.3355,47.3905,48153.0
2023-02-15 13:50:00,51.67,51.69,51.64,51.69,53114.0,47.3813,47.3997,47.3538,47.3997,53114.0
2023-02-15 13:55:00,51.69,51.7,51.66,51.7,28772.0,47.3997,47.4088,47.3721,47.4088,28772.0
2023-02-15 14:00:00,51.69,51.73,51.69,51.71,57925.0,47.3997,47.4363,47.3997,47.418,57925.0
2023-02-15 14:05:00,51.71,51.73,51.67,51.72,55488.0,47.418,47.4363,47.3813,47.4272,55488.0
2023-02-15 14:10:00,51.73,51.74,51.7,51.73,31678.0,47.4363,47.4455,47.4088,47.4363,31678.0
2023-02-15 14:15:00,51.73,51.76,51.71,51.72,82949.0,47.4363,47.4638,47.418,47.4272,82949.0
2023-02-15 14:20:00,51.72,51.76,51.7,51.73,45401.0,47.4272,47.4638,47.4088,47.4363,45401.0
2023-02-15 14:25:00,51.73,51.77,51.7,51.76,50175.0,47.4363,47.473,47.4088,47.4638,50175.0
2023-02-15 14:30:00,51.76,51.79,51.73,51.78,50662.0,47.4638,47.4914,47.4363,47.4822,50662.0
2023-02-15 14:35:00,51.78,51.78,51.73,51.77,44712.0,47.4822,47.4822,47.4363,47.473,44712.0
2023-02-15 14:40:00,51.77,51.81,51.75,51.78,73742.0,47.473,47.5097,47.4547,47.4822,73742.0
2023-02-15 14:45:00,51.77,51.77,51.73,51.75,90490.0,47.473,47.473,47.4363,47.4547,90490.0
2023-02-15 14:50:00,51.75,51.76,51.7,51.71,77976.0,47.4547,47.4638,47.4088,47.418,77976.0
2023-02-15 14:55:00,51.72,51.72,51.59,51.62,137321.0,47.4272,47.4272,47.308,47.3355,137321.0
2023-02-15 15:00:00,51.63,51.67,51.62,51.66,79727.0,47.3446,47.3813,47.3355,47.3721,79727.0
2023-02-15 15:05:00,51.67,51.71,51.66,51.69,73252.0,47.3813,47.418,47.3721,47.3997,73252.0
2023-02-15 15:10:00,51.69,51.7,51.65,51.66,83377.0,47.3997,47.4088,47.363,47.3721,83377.0
2023-02-15 15:15:00,51.66,51.67,51.6,51.62,128186.0,47.3721,47.3813,47.3171,47.3355,128186.0
2023-02-15 15:20:00,51.62,51.67,51.61,51.62,94766.0,47.3355,47.3813,47.3263,47.3355,94766.0
2023-02-15 15:25:00,51.62,51.67,51.6,51.63,75167.0,47.3355,47.3813,47.3171,47.3446,75167.0
2023-02-15 15:30:00,51.63,51.74,51.61,51.73,79246.0,47.3446,47.4455,47.3263,47.4363,79246.0
2023-02-15 15:35:00,51.73,51.75,51.71,51.74,117015.0,47.4363,47.4547,47.418,47.4455,117015.0
2023-02-15 15:40:00,51.75,51.79,51.74,51.78,160571.0,47.4547,47.4914,47.4455,47.4822,160571.0
2023-02-15 15:45:00,51.78,51.85,51.77,51.85,287474.0,47.4822,47.5464,47.473,47.5464,287474.0
2023-02-15 15:50:00,51.85,51.88,51.82,51.83,366664.0,47.5464,47.5739,47.5189,47.528,366664.0
2023-02-15 15:55:00,51.83,51.84,51.8,51.82,759659.0,47.528,47.5372,47.5005,47.5189,759659.0
2023-02-16 09:30:00,51.35,51.45,51.26,51.3,261455.0,47.0879,47.1796,47.0053,47.042,261455.0
2023-02-16 09:35:00,51.3,51.34,51.09,51.33,219840.0,47.042,47.0787,46.8495,47.0695,219840.0
2023-02-16 09:40:00,51.33,51.41,51.16,51.29,180298.0,47.0695,47.1429,46.9136,47.0329,180298.0
2023-02-16 09:45:00,51.3,51.52,51.3,51.39,177535.0,47.042,47.2438,47.042,47.1246,177535.0
2023-02-16 09:50:00,51.38,51.48,51.35,51.37,122188.0,47.1154,47.2071,47.0879,47.1062,122188.0
2023-02-16 09:55:00,51.36,51.39,51.23,51.25,107997.0,47.097,47.1246,46.9778,46.9962,107997.0
2023-02-16 10:00:00,51.25,51.34,51.16,51.24,95726.0,46.9962,47.0787,46.9136,46.987,95726.0
2023-02-16 10:05:00,51.24,51.39,51.22,51.36,159574.0,46.987,47.1246,46.9687,47.097,159574.0
2023-02-16 10:10:00,51.36,51.49,51.36,51.42,100300.0,47.097,47.2163,47.097,47.1521,100300.0
2023-02-16 10:15:00,51.44,51.48,51.36,51.47,99203.0,47.1704,47.2071,47.097,47.1979,99203.0
2023-02-16 10:20:00,51.47,51.48,51.37,51.38,76422.0,47.1979,47.2071,47.1062,47.1154,76422.0
2023-02-16 10:25:00,51.39,51.48,51.38,51.44,149902.0,47.1246,47.2071,47.1154,47.1704,149902.0
2023-02-16 10:30:00,51.44,51.52,51.42,51.51,92612.0,47.1704,47.2438,47.1521,47.2346,92612.0
2023-02-16 10:35:00,51.51,51.58,51.48,51.55,92543.0,47.2346,47.2988,47.2071,47.2713,92543.0
2023-02-16 10:40:00,51.56,51.56,51.48,51.5,78160.0,47.2804,47.2804,47.2071,47.2254,78160.0
2023-02-16 10:45:00,51.51,51.55,51.47,51.55,64263.0,47.2346,47.2713,47.1979,47.2713,64263.0
2023-02-16 10:50:00,51.56,51.58,51.51,51.57,100911.0,47.2804,47.2988,47.2346,47.2896,100911.0
2023-02-16 10:55:00,51.58,51.59,51.53,51.59,72130.0,47.2988,47.308,47.2529,47.308,72130.0
2023-02-16 11:00:00,51.59,51.72,51.58,51.71,85064.0,47.308,47.4272,47.2988,47.418,85064.0
2023-02-16 11:05:00,51.7,51.71,51.59,51.66,85216.0,47.4088,47.418,47.308,47.3721,85216.0
2023-02-16 11:10:00,51.66,51.67,51.6,51.65,69859.0,47.3721,47.3813,47.3171,47.363,69859.0
2023-02-16 11:15:00,51.65,51.69,51.6,51.68,90552.0,47.363,47.3997,47.3171,47.3905,90552.0
2023-02-16 11:20:00,51.67,51.71,51.62,51.67,70514.0,47.3813,47.418,47.3355,47.3813,70514.0
2023-02-16 11:25:00,51.68,51.75,51.64,51.72,114542.0,47.3905,47.4547,47.3538,47.4272,114542.0
2023-02-16 11:30:00,51.72,51.76,51.64,51.65,52713.0,47.4272,47.4638,47.3538,47.363,52713.0
2023-02-16 11:35:00,51.64,51.65,51.58,51.59,63059.0,47.3538,47.363,47.2988,47.308,63059.0
2023-02-16 11:40:00,51.6,51.64,51.57,51.61,42787.0,47.3171,47.3538,47.2896,47.3263,42787.0
2023-02-16 11:45:00,51.62,51.67,51.62,51.66,35426.0,47.3355,47.3813,47.3355,47.3721,35426.0
2023-02-16 11:50:00,51.65,51.65,51.6,51.62,37176.0,47.363,47.363,47.3171,47.3355,37176.0
2023-02-16 11:55:00,51.62,51.65,51.61,51.63,33357.0,47.3355,47.363,47.3263,47.3446,33357.0
2023-02-16 12:00:00,51.63,51.63,51.54,51.55,48537.0,47.3446,47.3446,47.2621,47.2713,48537.0
2023-02-16 12:05:00,51.55,51.58,51.52,51.58,57476.0,47.2713,47.2988,47.2438,47.2988,57476.0
2023-02-16 12:10:00,51.58,51.61,51.57,51.61,31801.0,47.2988,47.3263,47.2896,47.3263,31801.0
2023-02-16 12:15:00,51.61,51.61,51.45,51.46,63262.0,47.3263,47.3263,47.1796,47.1887,63262.0
2023-02-16 12:20:00,51.45,51.62,51.45,51.62,54843.0,47.1796,47.3355,47.1796,47.3355,54843.0
2023-02-16 12:25:00,51.62,51.65,51.59,51.6,47325.0,47.3355,47.363,47.308,47.3171,47325.0
2023-02-16 12:30:00,51.6,51.66,51.59,51.65,66169.0,47.3171,47.3721,47.308,47.363,66169.0
2023-02-16 12:35:00,51.65,51.69,51.62,51.64,30570.0,47.363,47.3997,47.3355,47.3538,30570.0
2023-02-16 12:40:00,51.63,51.64,51.59,51.61,42662.0,47.3446,47.3538,47.308,47.3263,42662.0
2023-02-16 12:45:00,51.62,51.65,51.6,51.63,34720.0,47.3355,47.363,47.3171,47.3446,34720.0
2023-02-16 12:50:00,51.62,51.66,51.58,51.61,83982.0,47.3355,47.3721,47.2988,47.3263,83982.0
2023-02-16 12:55:00,51.6,51.63,51.57,51.6,46745.0,47.3171,47.3446,47.2896,47.3171,46745.0
2023-02-16 13:00:00,51.61,51.65,51.54,51.59,76632.0,47.3263,47.363,47.2621,47.308,76632.0
2023-02-16 13:05:00,51.6,51.63,51.57,51.62,66547.0,47.3171,47.3446,47.2896,47.3355,66547.0
2023-02-16 13:10:00,51.62,51.63,51.58,51.59,62535.0,47.3355,47.3446,47.2988,47.308,62535.0
2023-02-16 13:15:00,51.58,51.64,51.57,51.61,42723.0,47.2988,47.3538,47.2896,47.3263,42723.0
2023-02-16 13:20:00,51.61,51.62,51.53,51.57,53172.0,47.3263,47.3355,47.2529,47.2896,53172.0
2023-02-16 13:25:00,51.57,51.59,51.55,51.58,50652.0,47.2896,47.308,47.2713,47.2988,50652.0
2023-02-16 13:30:00,51.58,51.58,51.53,51.58,44532.0,47.2988,47.2988,47.2529,47.2988,44532.0
2023-02-16 13:35:00,51.59,51.65,51.59,51.64,43226.0,47.308,47.363,47.308,47.3538,43226.0
2023-02-16 13:40:00,51.64,51.65,51.61,51.63,70108.0,47.3538,47.363,47.3263,47.3446,70108.0
2023-02-16 13:45:00,51.64,51.67,51.61,51.65,93323.0,47.3538,47.3813,47.3263,47.363,93323.0
2023-02-16 13:50:00,51.65,51.66,51.6,51.66,29117.0,47.363,47.3721,47.3171,47.3721,29117.0
2023-02-16 13:55:00,51.66,51.68,51.65,51.67,31774.0,47.3721,47.3905,47.363,47.3813,31774.0
2023-02-16 14:00:00,51.68,51.77,51.67,51.76,78418.0,47.3905,47.473,47.3813,47.4638,78418.0
2023-02-16 14:05:00,51.77,51.79,51.75,51.78,64226.0,47.473,47.4914,47.4547,47.4822,64226.0
2023-02-16 14:10:00,51.77,51.79,51.74,51.75,52806.0,47.473,47.4914,47.4455,47.4547,52806.0
2023-02-16 14:15:00,51.74,51.76,51.72,51.73,41451.0,47.4455,47.4638,47.4272,47.4363,41451.0
2023-02-16 14:20:00,51.73,51.76,51.67,51.76,145782.0,47.4363,47.4638,47.3813,47.4638,145782.0
2023-02-16 14:25:00,51.76,51.83,51.74,51.8,139534.0,47.4638,47.528,47.4455,47.5005,139534.0
2023-02-16 14:30:00,51.79,51.82,51.77,51.79,89566.0,47.4914,47.5189,47.473,47.4914,89566.0
2023-02-16 14:35:00,51.79,51.82,51.76,51.77,72115.0,47.4914,47.5189,47.4638,47.473,72115.0
2023-02-16 14:40:00,51.76,51.76,51.7,51.7,72467.0,47.4638,47.4638,47.4088,47.4088,72467.0
2023-02-16 14:45:00,51.71,51.72,51.67,51.71,38409.0,47.418,47.4272,47.3813,47.418,38409.0
2023-02-16 14:50:00,51.71,51.73,51.68,51.71,31952.0,47.418,47.4363,47.3905,47.418,31952.0
2023-02-16 14:55:00,51.71,51.75,51.7,51.72,80258.0,47.418,47.4547,47.4088,47.4272,80258.0
2023-02-16 15:00:00,51.72,51.74,51.63,51.66,48211.0,47.4272,47.4455,47.3446,47.3721,48211.0
2023-02-16 15:05:00,51.65,51.68,51.55,51.66,240786.0,47.363,47.3905,47.2713,47.3721,240786.0
2023-02-16 15:10:00,51.65,51.67,51.59,51.6,67280.0,47.363,47.3813,47.308,47.3171,67280.0
2023-02-16 15:15:00,51.59,51.59,51.47,51.49,88396.0,47.308,47.308,47.1979,47.2163,88396.0
2023-02-16 15:20:00,51.49,51.49,51.39,51.44,181155.0,47.2163,47.2163,47.1246,47.1704,181155.0
2023-02-16 15:25:00,51.43,51.51,51.39,51.39,68439.0,47.1612,47.2346,47.1246,47.1246,68439.0
2023-02-16 15:30:00,51.4,51.41,51.31,51.36,139823.0,47.1337,47.1429,47.0512,47.097,139823.0
2023-02-16 15:35:00,51.36,51.46,51.34,51.41,74468.0,47.097,47.1887,47.0787,47.1429,74468.0
2023-02-16 15:40:00,51.4,51.42,51.3,51.41,132393.0,47.1337,47.1521,47.042,47.1429,132393.0
2023-02-16 15:45:00,51.41,51.47,51.32,51.47,190234.0,47.1429,47.1979,47.0604,47.1979,190234.0
2023-02-16 15:50:00,51.47,51.54,51.41,51.51,405060.0,47.1979,47.2621,47.1429,47.2346,405060.0
2023-02-16 15:55:00,51.51,51.53,51.41,51.48,726728.0,47.2346,47.2529,47.1429,47.2071,726728.0
2023-02-17 09:30:00,51.26,51.39,51.24,51.36,592924.0,47.0053,47.1246,46.987,47.097,592924.0
2023-02-17 09:35:00,51.36,51.38,51.21,51.22,178915.0,47.097,47.1154,46.9595,46.9687,178915.0
2023-02-17 09:40:00,51.22,51.25,51.14,51.21,136828.0,46.9687,46.9962,46.8953,46.9595,136828.0
2023-02-17 09:45:00,51.22,51.22,51.0,51.08,136675.0,46.9687,46.9687,46.7669,46.8403,136675.0
2023-02-17 09:50:00,51.09,51.12,50.91,50.95,122112.0,46.8495,46.877,46.6844,46.7211,122112.0
2023-02-17 09:55:00,50.96,51.09,50.93,51.07,113035.0,46.7302,46.8495,46.7027,46.8311,113035.0
2023-02-17 10:00:00,51.06,51.18,51.06,51.16,97605.0,46.8219,46.932,46.8219,46.9136,97605.0
2023-02-17 10:05:00,51.16,51.23,51.09,51.12,157389.0,46.9136,46.9778,46.8495,46.877,157389.0
2023-02-17 10:10:00,51.11,51.21,51.06,51.13,59739.0,46.8678,46.9595,46.8219,46.8861,59739.0
2023-02-17 10:15:00,51.14,51.23,51.06,51.22,118087.0,46.8953,46.9778,46.8219,46.9687,118087.0
2023-02-17 10:20:00,51.22,51.32,51.18,51.21,112787.0,46.9687,47.0604,46.932,46.9595,112787.0
2023-02-17 10:25:00,51.21,51.29,51.21,51.23,69858.0,46.9595,47.0329,46.9595,46.9778,69858.0
2023-02-17 10:30:00,51.23,51.31,51.21,51.27,162264.0,46.9778,47.0512,46.9595,47.0145,162264.0
2023-02-17 10:35:00,51.27,51.41,51.25,51.3,112727.0,47.0145,47.1429,46.9962,47.042,112727.0
2023-02-17 10:40:00,51.3,51.3,51.17,51.19,43585.0,47.042,47.042,46.9228,46.9412,43585.0
2023-02-17 10:45:00,51.17,51.29,51.17,51.27,61694.0,46.9228,47.0329,46.9228,47.0145,61694.0
2023-02-17 10:50:00,51.27,51.27,51.18,51.22,42978.0,47.0145,47.0145,46.932,46.9687,42978.0
2023-02-17 10:55:00,51.2,51.24,51.1,51.13,79230.0,46.9503,46.987,46.8586,46.8861,79230.0
2023-02-17 11:00:00,51.12,51.15,51.06,51.09,112942.0,46.877,46.9045,46.8219,46.8495,112942.0
2023-02-17 11:05:00,51.1,51.2,51.09,51.17,144199.0,46.8586,46.9503,46.8495,46.9228,144199.0
2023-02-17 11:10:00,51.18,51.24,51.17,51.21,61453.0,46.932,46.987,46.9228,46.9595,61453.0
2023-02-17 11:15:00,51.22,51.22,51.1,51.13,47878.0,46.9687,46.9687,46.8586,46.8861,47878.0
2023-02-17 11:20:00,51.12,51.2,51.1,51.16,187620.0,46.877,46.9503,46.8586,46.9136,187620.0
2023-02-17 11:25:00,51.16,51.21,51.15,51.19,96216.0,46.9136,46.9595,46.9045,46.9412,96216.0
2023-02-17 11:30:00,51.19,51.21,51.13,51.21,67072.0,46.9412,46.9595,46.8861,46.9595,67072.0
2023-02-17 11:35:00,51.2,51.26,51.19,51.26,53735.0,46.9503,47.0053,46.9412,47.0053,53735.0
2023-02-17 11:40:00,51.26,51.29,51.23,51.29,51298.0,47.0053,47.0329,46.9778,47.0329,51298.0
2023-02-17 11:45:00,51.29,51.31,51.25,51.26,74831.0,47.0329,47.0512,46.9962,47.0053,74831.0
2023-02-17 11:50:00,51.25,51.26,51.2,51.21,66477.0,46.9962,47.0053,46.9503,46.9595,66477.0
2023-02-17 11:55:00,51.21,51.23,51.15,51.18,74016.0,46.9595,46.9778,46.9045,46.932,74016.0
2023-02-17 12:00:00,51.19,51.23,51.16,51.16,92235.0,46.9412,46.9778,46.9136,46.9136,92235.0
2023-02-17 12:05:00,51.16,51.29,51.16,51.28,32200.0,46.9136,47.0329,46.9136,47.0237,32200.0
2023-02-17 12:10:00,51.28,51.32,51.25,51.26,47378.0,47.0237,47.0604,46.9962,47.0053,47378.0
2023-02-17 12:15:00,51.27,51.32,51.26,51.3,69412.0,47.0145,47.0604,47.0053,47.042,69412.0
2023-02-17 12:20:00,51.29,51.34,51.26,51.29,47040.0,47.0329,47.0787,47.0053,47.0329,47040.0
2023-02-17 12:25:00,51.29,51.35,51.29,51.32,47007.0,47.0329,47.0879,47.0329,47.0604,47007.0
2023-02-17 12:30:00,51.32,51.32,51.25,51.26,55914.0,47.0604,47.0604,46.9962,47.0053,55914.0
2023-02-17 12:35:00,51.26,51.29,51.23,51.24,59918.0,47.0053,47.0329,46.9778,46.987,59918.0
2023-02-17 12:40:00,51.23,51.27,51.19,51.23,43299.0,46.9778,47.0145,46.9412,46.9778,43299.0
2023-02-17 12:45:00,51.22,51.25,51.21,51.24,45185.0,46.9687,46.9962,46.9595,46.987,45185.0
2023-02-17 12:50:00,51.24,51.26,51.17,51.18,59476.0,46.987,47.0053,46.9228,46.932,59476.0
2023-02-17 12:55:00,51.18,51.21,51.16,51.18,39631.0,46.932,46.9595,46.9136,46.932,39631.0
2023-02-17 13:00:00,51.18,51.2,51.13,51.19,56609.0,46.932,46.9503,46.8861,46.9412,56609.0
2023-02-17 13:05:00,51.19,51.22,51.16,51.21,62962.0,46.9412,46.9687,46.9136,46.9595,62962.0
2023-02-17 13:10:00,51.21,51.28,51.2,51.27,116949.0,46.9595,47.0237,46.9503,47.0145,116949.0
2023-02-17 13:15:00,51.27,51.31,51.26,51.26,28187.0,47.0145,47.0512,47.0053,47.0053,28187.0
2023-02-17 13:20:00,51.26,51.26,51.18,51.19,40110.0,47.0053,47.0053,46.932,46.9412,40110.0
2023-02-17 13:25:00,51.19,51.2,51.14,51.17,108810.0,46.9412,46.9503,46.8953,46.9228,108810.0
2023-02-17 13:30:00,51.17,51.22,51.13,51.22,157171.0,46.9228,46.9687,46.8861,46.9687,157171.0
2023-02-17 13:35:00,51.21,51.24,51.19,51.22,86044.0,46.9595,46.987,46.9412,46.9687,86044.0
2023-02-17 13:40:00,51.22,51.29,51.21,51.26,35557.0,46.9687,47.0329,46.9595,47.0053,35557.0
2023-02-17 13:45:00,51.26,51.29,51.25,51.28,65371.0,47.0053,47.0329,46.9962,47.0237,65371.0
2023-02-17 13:50:00,51.27,51.28,51.19,51.2,43257.0,47.0145,47.0237,46.9412,46.9503,43257.0
2023-02-17 13:55:00,51.2,51.22,51.17,51.21,41573.0,46.9503,46.9687,46.9228,46.9595,41573.0
2023-02-17 14:00:00,51.21,51.27,51.2,51.23,51571.0,46.9595,47.0145,46.9503,46.9778,51571.0
2023-02-17 14:05:00,51.23,51.31,51.23,51.3,53722.0,46.9778,47.0512,46.9778,47.042,53722.0
2023-02-17 14:10:00,51.29,51.31,51.21,51.23,83993.0,47.0329,47.0512,46.9595,46.9778,83993.0
2023-02-17 14:15:00,51.22,51.28,51.2,51.26,39886.0,46.9687,47.0237,46.9503,47.0053,39886.0
2023-02-17 14:20:00,51.27,51.4,51.24,51.4,75416.0,47.0145,47.1337,46.987,47.1337,75416.0
2023-02-17 14:25:00,51.4,51.4,51.29,51.3,126605.0,47.1337,47.1337,47.0329,47.042,126605.0
2023-02-17 14:30:00,51.3,51.37,51.29,51.35,78757.0,47.042,47.1062,47.0329,47.0879,78757.0
2023-02-17 14:35:00,51.34,51.4,51.33,51.4,41198.0,47.0787,47.1337,47.0695,47.1337,41198.0
2023-02-17 14:40:00,51.4,51.4,51.31,51.32,58202.0,47.1337,47.1337,47.0512,47.0604,58202.0
2023-02-17 14:45:00,51.32,51.39,51.3,51.38,80670.0,47.0604,47.1246,47.042,47.1154,80670.0
2023-02-17 14:50:00,51.39,51.48,51.38,51.46,126631.0,47.1246,47.2071,47.1154,47.1887,126631.0
2023-02-17 14:55:00,51.47,51.49,51.45,51.47,51608.0,47.1979,47.2163,47.1796,47.1979,51608.0
2023-02-17 15:00:00,51.48,51.55,51.47,51.52,121004.0,47.2071,47.2713,47.1979,47.2438,121004.0
2023-02-17 15:05:00,51.52,51.58,51.5,51.58,72818.0,47.2438,47.2988,47.2254,47.2988,72818.0
2023-02-17 15:10:00,51.58,51.59,51.48,51.5,55162.0,47.2988,47.308,47.2071,47.2254,55162.0
2023-02-17 15:15:00,51.5,51.56,51.46,51.52,82512.0,47.2254,47.2804,47.1887,47.2438,82512.0
2023-02-17 15:20:00,51.51,51.54,51.45,51.49,178964.0,47.2346,47.2621,47.1796,47.2163,178964.0
2023-02-17 15:25:00,51.48,51.49,51.4,51.43,110196.0,47.2071,47.2163,47.1337,47.1612,110196.0
2023-02-17 15:30:00,51.43,51.49,51.4,51.48,217886.0,47.1612,47.2163,47.1337,47.2071,217886.0
2023-02-17 15:35:00,51.48,51.52,51.44,51.48,164574.0,47.2071,47.2438,47.1704,47.2071,164574.0
2023-02-17 15:40:00,51.48,51.48,51.41,51.41,146391.0,47.2071,47.2071,47.1429,47.1429,146391.0
2023-02-17 15:45:00,51.41,51.45,51.34,51.35,179989.0,47.1429,47.1796,47.0787,47.0879,179989.0
2023-02-17 15:50:00,51.35,51.41,51.35,51.38,314597.0,47.0879,47.1429,47.0879,47.1154,314597.0
2023-02-17 15:55:00,51.38,51.43,51.37,51.43,539685.0,47.1154,47.1612,47.1062,47.1612,539685.0
2023-02-21 09:30:00,50.74,50.91,50.63,50.74,416966.0,46.5285,46.6844,46.4276,46.5285,416966.0
2023-02-21 09:35:00,50.74,50.79,50.64,50.77,257911.0,46.5285,46.5744,46.4368,46.556,257911.0
2023-02-21 09:40:00,50.76,50.81,50.65,50.75,255893.0,46.5468,46.5927,46.446,46.5377,255893.0
2023-02-21 09:45:00,50.74,50.76,50.52,50.53,238347.0,46.5285,46.5468,46.3268,46.3359,238347.0
2023-02-21 09:50:00,50.53,50.58,50.46,50.52,166511.0,46.3359,46.3818,46.2717,46.3268,166511.0
2023-02-21 09:55:00,50.52,50.53,50.36,50.39,206663.0,46.3268,46.3359,46.18,46.2076,206663.0
2023-02-21 10:00:00,50.38,50.45,50.33,50.38,224564.0,46.1984,46.2626,46.1525,46.1984,224564.0
2023-02-21 10:05:00,50.37,50.39,50.27,50.28,152084.0,46.1892,46.2076,46.0975,46.1067,152084.0
2023-02-21 10:10:00,50.27,50.28,50.17,50.21,232359.0,46.0975,46.1067,46.0058,46.0425,232359.0
2023-02-21 10:15:00,50.21,50.35,50.17,50.33,164677.0,46.0425,46.1709,46.0058,46.1525,164677.0
2023-02-21 10:20:00,50.32,50.32,50.19,50.2,154827.0,46.1434,46.1434,46.0242,46.0333,154827.0
2023-02-21 10:25:00,50.2,50.2,50.06,50.07,161887.0,46.0333,46.0333,45.9049,45.9141,161887.0
2023-02-21 10:30:00,50.07,50.12,49.99,50.09,530595.0,45.9141,45.96,45.8408,45.9325,530595.0
2023-02-21 10:35:00,50.09,50.11,49.97,49.98,324163.0,45.9325,45.9508,45.8224,45.8316,324163.0
2023-02-21 10:40:00,49.98,50.08,49.97,49.99,338095.0,45.8316,45.9233,45.8224,45.8408,338095.0
2023-02-21 10:45:00,49.98,50.0,49.82,49.84,299653.0,45.8316,45.8499,45.6849,45.7032,299653.0
2023-02-21 10:50:00,49.84,49.87,49.71,49.75,326877.0,45.7032,45.7307,45.584,45.6207,326877.0
2023-02-21 10:55:00,49.75,49.82,49.71,49.75,292758.0,45.6207,45.6849,45.584,45.6207,292758.0
2023-02-21 11:00:00,49.76,49.84,49.75,49.8,180568.0,45.6299,45.7032,45.6207,45.6665,180568.0
2023-02-21 11:05:00,49.79,49.8,49.65,49.66,258994.0,45.6574,45.6665,45.529,45.5382,258994.0
2023-02-21 11:10:00,49.65,49.71,49.56,49.63,238868.0,45.529,45.584,45.4465,45.5106,238868.0
2023-02-21 11:15:00,49.63,49.82,49.59,49.81,460856.0,45.5106,45.6849,45.474,45.6757,460856.0
2023-02-21 11:20:00,49.82,49.83,49.73,49.77,200487.0,45.6849,45.694,45.6023,45.639,200487.0
2023-02-21 11:25:00,49.77,49.77,49.65,49.68,289590.0,45.639,45.639,45.529,45.5565,289590.0
2023-02-21 11:30:00,49.68,49.68,49.61,49.68,288018.0,45.5565,45.5565,45.4923,45.5565,288018.0
2023-02-21 11:35:00,49.67,49.72,49.64,49.67,96233.0,45.5473,45.5932,45.5198,45.5473,96233.0
2023-02-21 11:40:00,49.67,49.81,49.65,49.8,85222.0,45.5473,45.6757,45.529,45.6665,85222.0
2023-02-21 11:45:00,49.79,49.85,49.79,49.8,80719.0,45.6574,45.7124,45.6574,45.6665,80719.0
2023-02-21 11:50:00,49.79,49.79,49.7,49.71,73767.0,45.6574,45.6574,45.5748,45.584,73767.0
2023-02-21 11:55:00,49.71,49.74,49.64,49.69,138688.0,45.584,45.6115,45.5198,45.5657,138688.0
2023-02-21 12:00:00,49.68,49.74,49.65,49.66,172832.0,45.5565,45.6115,45.529,45.5382,172832.0
2023-02-21 12:05:00,49.67,49.75,49.67,49.75,120665.0,45.5473,45.6207,45.5473,45.6207,120665.0
2023-02-21 12:10:00,49.75,49.79,49.68,49.69,80501.0,45.6207,45.6574,45.5565,45.5657,80501.0
2023-02-21 12:15:00,49.69,49.7,49.62,49.66,56345.0,45.5657,45.5748,45.5015,45.5382,56345.0
2023-02-21 12:20:00,49.66,49.69,49.61,49.64,82258.0,45.5382,45.5657,45.4923,45.5198,82258.0
2023-02-21 12:25:00,49.63,49.64,49.55,49.58,124789.0,45.5106,45.5198,45.4373,45.4648,124789.0
2023-02-21 12:30:00,49.58,49.66,49.56,49.66,86656.0,45.4648,45.5382,45.4465,45.5382,86656.0
2023-02-21 12:35:00,49.65,49.68,49.62,49.68,91356.0,45.529,45.5565,45.5015,45.5565,91356.0
2023-02-21 12:40:00,49.67,49.72,49.61,49.69,165285.0,45.5473,45.5932,45.4923,45.5657,165285.0
2023-02-21 12:45:00,49.68,49.77,49.65,49.76,201937.0,45.5565,45.639,45.529,45.6299,201937.0
2023-02-21 12:50:00,49.75,49.77,49.66,49.66,250982.0,45.6207,45.639,45.5382,45.5382,250982.0
2023-02-21 12:55:00,49.67,49.67,49.6,49.62,80397.0,45.5473,45.5473,45.4831,45.5015,80397.0
2023-02-21 13:00:00,49.61,49.67,49.6,49.66,79939.0,45.4923,45.5473,45.4831,45.5382,79939.0
2023-02-21 13:05:00,49.66,49.67,49.54,49.55,111408.0,45.5382,45.5473,45.4281,45.4373,111408.0
2023-02-21 13:10:00,49.55,49.6,49.54,49.59,119863.0,45.4373,45.4831,45.4281,45.474,119863.0
2023-02-21 13:15:00,49.58,49.63,49.57,49.61,108531.0,45.4648,45.5106,45.4556,45.4923,108531.0
2023-02-21 13:20:00,49.61,49.66,49.58,49.6,60234.0,45.4923,45.5382,45.4648,45.4831,60234.0
2023-02-21 13:25:00,49.6,49.63,49.57,49.6,187685.0,45.4831,45.5106,45.4556,45.4831,187685.0
2023-02-21 13:30:00,49.6,49.6,49.51,49.51,244692.0,45.4831,45.4831,45.4006,45.4006,244692.0
2023-02-21 13:35:00,49.51,49.59,49.47,49.54,178931.0,45.4006,45.474,45.3639,45.4281,178931.0
2023-02-21 13:40:00,49.53,49.63,49.52,49.57,212512.0,45.4189,45.5106,45.4098,45.4556,212512.0
2023-02-21 13:45:00,49.57,49.65,49.55,49.59,98678.0,45.4556,45.529,45.4373,45.474,98678.0
2023-02-21 13:50:00,49.59,49.6,49.54,49.57,102663.0,45.474,45.4831,45.4281,45.4556,102663.0
2023-02-21 13:55:00,49.57,49.58,49.53,49.57,62090.0,45.4556,45.4648,45.4189,45.4556,62090.0
2023-02-21 14:00:00,49.57,49.57,49.5,49.55,75505.0,45.4556,45.4556,45.3914,45.4373,75505.0
2023-02-21 14:05:00,49.55,49.57,49.5,49.51,70385.0,45.4373,45.4556,45.3914,45.4006,70385.0
2023-02-21 14:10:00,49.52,49.58,49.48,49.48,153783.0,45.4098,45.4648,45.3731,45.3731,153783.0
2023-02-21 14:15:00,49.48,49.51,49.46,49.5,88195.0,45.3731,45.4006,45.3548,45.3914,88195.0
2023-02-21 14:20:00,49.49,49.52,49.43,49.48,147327.0,45.3823,45.4098,45.3272,45.3731,147327.0
2023-02-21 14:25:00,49.48,49.58,49.47,49.55,128460.0,45.3731,45.4648,45.3639,45.4373,128460.0
2023-02-21 14:30:00,49.56,49.67,49.55,49.67,161337.0,45.4465,45.5473,45.4373,45.5473,161337.0
2023-02-21 14:35:00,49.68,49.73,49.64,49.71,144751.0,45.5565,45.6023,45.5198,45.584,144751.0
2023-02-21 14:40:00,49.71,49.75,49.66,49.71,147402.0,45.584,45.6207,45.5382,45.584,147402.0
2023-02-21 14:45:00,49.72,49.75,49.69,49.73,110334.0,45.5932,45.6207,45.5657,45.6023,110334.0
2023-02-21 14:50:00,49.72,49.76,49.7,49.73,86048.0,45.5932,45.6299,45.5748,45.6023,86048.0
2023-02-21 14:55:00,49.73,49.78,49.72,49.75,66758.0,45.6023,45.6482,45.5932,45.6207,66758.0
2023-02-21 15:00:00,49.75,49.86,49.75,49.85,143977.0,45.6207,45.7216,45.6207,45.7124,143977.0
2023-02-21 15:05:00,49.84,49.85,49.73,49.73,122572.0,45.7032,45.7124,45.6023,45.6023,122572.0
2023-02-21 15:10:00,49.73,49.75,49.69,49.69,97625.0,45.6023,45.6207,45.5657,45.5657,97625.0
2023-02-21 15:15:00,49.69,49.75,49.68,49.75,86890.0,45.5657,45.6207,45.5565,45.6207,86890.0
2023-02-21 15:20:00,49.75,49.8,49.71,49.78,108261.0,45.6207,45.6665,45.584,45.6482,108261.0
2023-02-21 15:25:00,49.79,49.8,49.75,49.79,139386.0,45.6574,45.6665,45.6207,45.6574,139386.0
2023-02-21 15:30:00,49.79,49.87,49.78,49.84,157702.0,45.6574,45.7307,45.6482,45.7032,157702.0
2023-02-21 15:35:00,49.85,49.9,49.81,49.89,229113.0,45.7124,45.7582,45.6757,45.7491,229113.0
2023-02-21 15:40:00,49.89,49.94,49.85,49.93,305046.0,45.7491,45.7949,45.7124,45.7857,305046.0
2023-02-21 15:45:00,49.93,50.0,49.92,49.98,353959.0,45.7857,45.8499,45.7766,45.8316,353959.0
2023-02-21 15:50:00,49.98,49.99,49.91,49.98,503676.0,45.8316,45.8408,45.7674,45.8316,503676.0
2023-02-21 15:55:00,49.98,49.99,49.83,49.84,974966.0,45.8316,45.8408,45.694,45.7032,974966.0
2023-02-22 09:30:00,49.89,49.94,49.69,49.82,450519.0,45.7491,45.7949,45.5657,45.6849,450519.0
2023-02-22 09:35:00,49.82,49.97,49.79,49.88,167538.0,45.6849,45.8224,45.6574,45.7399,167538.0
2023-02-22 09:40:00,49.88,49.9,49.78,49.83,138707.0,45.7399,45.7582,45.6482,45.694,138707.0
2023-02-22 09:45:00,49.84,49.94,49.74,49.91,228437.0,45.7032,45.7949,45.6115,45.7674,228437.0
2023-02-22 09:50:00,49.91,50.03,49.88,49.89,122851.0,45.7674,45.8774,45.7399,45.7491,122851.0
2023-02-22 09:55:00,49.88,49.97,49.86,49.95,95474.0,45.7399,45.8224,45.7216,45.8041,95474.0
2023-02-22 10:00:00,49.94,49.95,49.79,49.8,66956.0,45.7949,45.8041,45.6574,45.6665,66956.0
2023-02-22 10:05:00,49.81,49.83,49.74,49.75,90051.0,45.6757,45.694,45.6115,45.6207,90051.0
2023-02-22 10:10:00,49.76,49.76,49.6,49.62,99849.0,45.6299,45.6299,45.4831,45.5015,99849.0
2023-02-22 10:15:00,49.61,49.66,49.56,49.59,118060.0,45.4923,45.5382,45.4465,45.474,118060.0
2023-02-22 10:20:00,49.59,49.7,49.58,49.66,137080.0,45.474,45.5748,45.4648,45.5382,137080.0
2023-02-22 10:25:00,49.67,49.74,49.59,49.59,221292.0,45.5473,45.6115,45.474,45.474,221292.0
2023-02-22 10:30:00,49.58,49.61,49.37,49.42,270646.0,45.4648,45.4923,45.2722,45.3181,270646.0
2023-02-22 10:35:00,49.41,49.54,49.41,49.5,104001.0,45.3089,45.4281,45.3089,45.3914,104001.0
2023-02-22 10:40:00,49.51,49.66,49.5,49.66,139349.0,45.4006,45.5382,45.3914,45.5382,139349.0
2023-02-22 10:45:00,49.66,49.74,49.65,49.72,209753.0,45.5382,45.6115,45.529,45.5932,209753.0
2023-02-22 10:50:00,49.72,49.78,49.71,49.78,87166.0,45.5932,45.6482,45.584,45.6482,87166.0
2023-02-22 10:55:00,49.77,49.84,49.74,49.78,94489.0,45.639,45.7032,45.6115,45.6482,94489.0
2023-02-22 11:00:00,49.79,49.91,49.77,49.86,100122.0,45.6574,45.7674,45.639,45.7216,100122.0
2023-02-22 11:05:00,49.86,49.97,49.82,49.97,142096.0,45.7216,45.8224,45.6849,45.8224,142096.0
2023-02-22 11:10:00,49.97,50.0,49.92,49.95,311585.0,45.8224,45.8499,45.7766,45.8041,311585.0
2023-02-22 11:15:00,49.94,49.99,49.93,49.96,162246.0,45.7949,45.8408,45.7857,45.8133,162246.0
2023-02-22 11:20:00,49.96,50.11,49.96,50.09,237175.0,45.8133,45.9508,45.8133,45.9325,237175.0
2023-02-22 11:25:00,50.08,50.12,50.03,50.12,231553.0,45.9233,45.96,45.8774,45.96,231553.0
2023-02-22 11:30:00,50.12,50.17,50.09,50.11,193292.0,45.96,46.0058,45.9325,45.9508,193292.0
2023-02-22 11:35:00,50.11,50.14,50.03,50.11,137760.0,45.9508,45.9783,45.8774,45.9508,137760.0
2023-02-22 11:40:00,50.1,50.2,50.09,50.18,103818.0,45.9416,46.0333,45.9325,46.015,103818.0
2023-02-22 11:45:00,50.19,50.19,50.11,50.14,50075.0,46.0242,46.0242,45.9508,45.9783,50075.0
2023-02-22 11:50:00,50.14,50.18,50.09,50.11,72230.0,45.9783,46.015,45.9325,45.9508,72230.0
2023-02-22 11:55:00,50.11,50.22,50.08,50.22,311995.0,45.9508,46.0517,45.9233,46.0517,311995.0
2023-02-22 12:00:00,50.22,50.22,50.12,50.19,118148.0,46.0517,46.0517,45.96,46.0242,118148.0
2023-02-22 12:05:00,50.19,50.28,50.17,50.23,230249.0,46.0242,46.1067,46.0058,46.0608,230249.0
2023-02-22 12:10:00,50.23,50.25,50.18,50.23,112688.0,46.0608,46.0792,46.015,46.0608,112688.0
2023-02-22 12:15:00,50.23,50.29,50.21,50.29,96926.0,46.0608,46.1159,46.0425,46.1159,96926.0
2023-02-22 12:20:00,50.29,50.38,50.29,50.37,129221.0,46.1159,46.1984,46.1159,46.1892,129221.0
2023-02-22 12:25:00,50.37,50.41,50.33,50.34,112784.0,46.1892,46.2259,46.1525,46.1617,112784.0
2023-02-22 12:30:00,50.34,50.39,50.33,50.39,57124.0,46.1617,46.2076,46.1525,46.2076,57124.0
2023-02-22 12:35:00,50.39,50.44,50.35,50.41,173344.0,46.2076,46.2534,46.1709,46.2259,173344.0
2023-02-22 12:40:00,50.41,50.46,50.4,50.41,135469.0,46.2259,46.2717,46.2167,46.2259,135469.0
2023-02-22 12:45:00,50.42,50.48,50.39,50.41,158195.0,46.2351,46.2901,46.2076,46.2259,158195.0
2023-02-22 12:50:00,50.41,50.43,50.35,50.39,72866.0,46.2259,46.2442,46.1709,46.2076,72866.0
2023-02-22 12:55:00,50.39,50.39,50.33,50.33,77383.0,46.2076,46.2076,46.1525,46.1525,77383.0
2023-02-22 13:00:00,50.33,50.36,50.3,50.32,59370.0,46.1525,46.18,46.125,46.1434,59370.0
2023-02-22 13:05:00,50.33,50.33,50.28,50.31,39689.0,46.1525,46.1525,46.1067,46.1342,39689.0
2023-02-22 13:10:00,50.3,50.31,50.22,50.26,63282.0,46.125,46.1342,46.0517,46.0883,63282.0
2023-02-22 13:15:00,50.26,50.28,50.25,50.25,33959.0,46.0883,46.1067,46.0792,46.0792,33959.0
2023-02-22 13:20:00,50.25,50.26,50.22,50.24,52801.0,46.0792,46.0883,46.0517,46.07,52801.0
2023-02-22 13:25:00,50.24,50.25,50.22,50.25,39175.0,46.07,46.0792,46.0517,46.0792,39175.0
2023-02-22 13:30:00,50.25,50.27,50.19,50.23,64218.0,46.0792,46.0975,46.0242,46.0608,64218.0
2023-02-22 13:35:00,50.23,50.25,50.2,50.23,32051.0,46.0608,46.0792,46.0333,46.0608,32051.0
2023-02-22 13:40:00,50.23,50.27,50.22,50.25,44890.0,46.0608,46.0975,46.0517,46.0792,44890.0
2023-02-22 13:45:00,50.25,50.3,50.22,50.27,66821.0,46.0792,46.125,46.0517,46.0975,66821.0
2023-02-22 13:50:00,50.26,50.26,50.21,50.22,40982.0,46.0883,46.0883,46.0425,46.0517,40982.0
2023-02-22 13:55:00,50.22,50.26,50.21,50.25,72158.0,46.0517,46.0883,46.0425,46.0792,72158.0
2023-02-22 14:00:00,50.25,50.35,50.09,50.26,365126.0,46.0792,46.1709,45.9325,46.0883,365126.0
2023-02-22 14:05:00,50.27,50.35,50.17,50.21,152428.0,46.0975,46.1709,46.0058,46.0425,152428.0
2023-02-22 14:10:00,50.22,50.25,50.04,50.09,153888.0,46.0517,46.0792,45.8866,45.9325,153888.0
2023-02-22 14:15:00,50.09,50.15,49.98,50.15,168163.0,45.9325,45.9875,45.8316,45.9875,168163.0
2023-02-22 14:20:00,50.14,50.23,50.1,50.12,113681.0,45.9783,46.0608,45.9416,45.96,113681.0
2023-02-22 14:25:00,50.12,50.17,50.09,50.11,111504.0,45.96,46.0058,45.9325,45.9508,111504.0
2023-02-22 14:30:00,50.11,50.14,50.02,50.1,211490.0,45.9508,45.9783,45.8683,45.9416,211490.0
2023-02-22 14:35:00,50.11,50.17,50.08,50.12,176347.0,45.9508,46.0058,45.9233,45.96,176347.0
2023-02-22 14:40:00,50.12,50.15,49.98,50.05,140164.0,45.96,45.9875,45.8316,45.8958,140164.0
2023-02-22 14:45:00,50.05,50.13,50.03,50.11,132790.0,45.8958,45.9691,45.8774,45.9508,132790.0
2023-02-22 14:50:00,50.12,50.12,49.97,50.03,138858.0,45.96,45.96,45.8224,45.8774,138858.0
2023-02-22 14:55:00,50.02,50.03,49.88,49.89,238334.0,45.8683,45.8774,45.7399,45.7491,238334.0
2023-02-22 15:00:00,49.89,49.93,49.79,49.81,153737.0,45.7491,45.7857,45.6574,45.6757,153737.0
2023-02-22 15:05:00,49.81,49.9,49.81,49.82,141586.0,45.6757,45.7582,45.6757,45.6849,141586.0
2023-02-22 15:10:00,49.83,49.9,49.76,49.82,165457.0,45.694,45.7582,45.6299,45.6849,165457.0
2023-02-22 15:15:00,49.82,49.87,49.8,49.83,146705.0,45.6849,45.7307,45.6665,45.694,146705.0
2023-02-22 15:20:00,49.83,49.94,49.82,49.9,306234.0,45.694,45.7949,45.6849,45.7582,306234.0
2023-02-22 15:25:00,49.9,49.92,49.79,49.79,97197.0,45.7582,45.7766,45.6574,45.6574,97197.0
2023-02-22 15:30:00,49.8,49.88,49.76,49.86,193157.0,45.6665,45.7399,45.6299,45.7216,193157.0
2023-02-22 15:35:00,49.87,49.89,49.79,49.8,205433.0,45.7307,45.7491,45.6574,45.6665,205433.0
2023-02-22 15:40:00,49.8,49.87,49.76,49.83,201112.0,45.6665,45.7307,45.6299,45.694,201112.0
2023-02-22 15:45:00,49.83,49.88,49.78,49.87,221626.0,45.694,45.7399,45.6482,45.7307,221626.0
2023-02-22 15:50:00,49.87,49.96,49.83,49.94,347883.0,45.7307,45.8133,45.694,45.7949,347883.0
2023-02-22 15:55:00,49.95,50.06,49.92,50.05,607928.0,45.8041,45.9049,45.7766,45.8958,607928.0
2023-02-23 09:30:00,50.34,50.62,50.32,50.55,277304.0,46.1617,46.4185,46.1434,46.3543,277304.0
2023-02-23 09:35:00,50.56,50.59,50.42,50.49,116012.0,46.3634,46.391,46.2351,46.2993,116012.0
2023-02-23 09:40:00,50.49,50.54,50.27,50.33,130557.0,46.2993,46.3451,46.0975,46.1525,130557.0
2023-02-23 09:45:00,50.34,50.56,50.33,50.42,127927.0,46.1617,46.3634,46.1525,46.2351,127927.0
2023-02-23 09:50:00,50.42,50.53,50.39,50.49,82704.0,46.2351,46.3359,46.2076,46.2993,82704.0
2023-02-23 09:55:00,50.48,50.5,50.32,50.34,86803.0,46.2901,46.3084,46.1434,46.1617,86803.0
2023-02-23 10:00:00,50.34,50.39,50.21,50.23,84431.0,46.1617,46.2076,46.0425,46.0608,84431.0
2023-02-23 10:05:00,50.23,50.24,50.09,50.16,70422.0,46.0608,46.07,45.9325,45.9966,70422.0
2023-02-23 10:10:00,50.16,50.26,50.1,50.24,67368.0,45.9966,46.0883,45.9416,46.07,67368.0
2023-02-23 10:15:00,50.24,50.27,50.17,50.22,75127.0,46.07,46.0975,46.0058,46.0517,75127.0
2023-02-23 10:20:00,50.22,50.29,50.19,50.29,60855.0,46.0517,46.1159,46.0242,46.1159,60855.0
2023-02-23 10:25:00,50.28,50.33,50.27,50.28,68815.0,46.1067,46.1525,46.0975,46.1067,68815.0
2023-02-23 10:30:00,50.28,50.31,50.17,50.3,81536.0,46.1067,46.1342,46.0058,46.125,81536.0
2023-02-23 10:35:00,50.29,50.32,50.21,50.22,63049.0,46.1159,46.1434,46.0425,46.0517,63049.0
2023-02-23 10:40:00,50.21,50.22,50.11,50.14,69722.0,46.0425,46.0517,45.9508,45.9783,69722.0
2023-02-23 10:45:00,50.15,50.15,49.88,49.91,145164.0,45.9875,45.9875,45.7399,45.7674,145164.0
2023-02-23 10:50:00,49.91,50.01,49.9,50.01,80456.0,45.7674,45.8591,45.7582,45.8591,80456.0
2023-02-23 10:55:00,50.01,50.09,49.99,50.04,112475.0,45.8591,45.9325,45.8408,45.8866,112475.0
2023-02-23 11:00:00,50.05,50.2,50.04,50.18,75058.0,45.8958,46.0333,45.8866,46.015,75058.0
2023-02-23 11:05:00,50.18,50.19,50.02,50.08,93913.0,46.015,46.0242,45.8683,45.9233,93913.0
2023-02-23 11:10:00,50.08,50.14,50.05,50.08,43232.0,45.9233,45.9783,45.8958,45.9233,43232.0
2023-02-23 11:15:00,50.08,50.11,50.05,50.07,116082.0,45.9233,45.9508,45.8958,45.9141,116082.0
2023-02-23 11:20:00,50.07,50.08,50.03,50.04,123941.0,45.9141,45.9233,45.8774,45.8866,123941.0
2023-02-23 11:25:00,50.05,50.07,50.01,50.03,152471.0,45.8958,45.9141,45.8591,45.8774,152471.0
2023-02-23 11:30:00,50.03,50.06,50.01,50.04,87452.0,45.8774,45.9049,45.8591,45.8866,87452.0
2023-02-23 11:35:00,50.04,50.09,50.01,50.02,72061.0,45.8866,45.9325,45.8591,45.8683,72061.0
2023-02-23 11:40:00,50.02,50.03,49.92,49.98,127712.0,45.8683,45.8774,45.7766,45.8316,127712.0
2023-02-23 11:45:00,49.98,50.0,49.91,49.91,65564.0,45.8316,45.8499,45.7674,45.7674,65564.0
2023-02-23 11:50:00,49.91,49.92,49.81,49.83,87968.0,45.7674,45.7766,45.6757,45.694,87968.0
2023-02-23 11:55:00,49.84,49.91,49.82,49.87,131553.0,45.7032,45.7674,45.6849,45.7307,131553.0
2023-02-23 12:00:00,49.87,49.87,49.79,49.83,122965.0,45.7307,45.7307,45.6574,45.694,122965.0
2023-02-23 12:05:00,49.83,49.87,49.78,49.83,91985.0,45.694,45.7307,45.6482,45.694,91985.0
2023-02-23 12:10:00,49.82,49.82,49.69,49.77,83984.0,45.6849,45.6849,45.5657,45.639,83984.0
2023-02-23 12:15:00,49.77,49.86,49.76,49.83,76107.0,45.639,45.7216,45.6299,45.694,76107.0
2023-02-23 12:20:00,49.82,49.82,49.74,49.82,70931.0,45.6849,45.6849,45.6115,45.6849,70931.0
2023-02-23 12:25:00,49.81,49.83,49.76,49.78,88222.0,45.6757,45.694,45.6299,45.6482,88222.0
2023-02-23 12:30:00,49.77,49.84,49.75,49.83,60710.0,45.639,45.7032,45.6207,45.694,60710.0
2023-02-23 12:35:00,49.83,49.89,49.82,49.85,49952.0,45.694,45.7491,45.6849,45.7124,49952.0
2023-02-23 12:40:00,49.85,49.93,49.83,49.92,52423.0,45.7124,45.7857,45.694,45.7766,52423.0
2023-02-23 12:45:00,49.91,49.93,49.85,49.88,49658.0,45.7674,45.7857,45.7124,45.7399,49658.0
2023-02-23 12:50:00,49.88,49.91,49.86,49.89,54262.0,45.7399,45.7674,45.7216,45.7491,54262.0
2023-02-23 12:55:00,49.89,49.99,49.88,49.98,42945.0,45.7491,45.8408,45.7399,45.8316,42945.0
2023-02-23 13:00:00,49.98,50.05,49.94,49.97,141641.0,45.8316,45.8958,45.7949,45.8224,141641.0
2023-02-23 13:05:00,49.96,49.96,49.91,49.92,31801.0,45.8133,45.8133,45.7674,45.7766,31801.0
2023-02-23 13:10:00,49.92,49.93,49.89,49.92,39997.0,45.7766,45.7857,45.7491,45.7766,39997.0
2023-02-23 13:15:00,49.91,49.95,49.87,49.95,47570.0,45.7674,45.8041,45.7307,45.8041,47570.0
2023-02-23 13:20:00,49.95,49.96,49.91,49.94,48958.0,45.8041,45.8133,45.7674,45.7949,48958.0
2023-02-23 13:25:00,49.95,49.98,49.91,49.96,56976.0,45.8041,45.8316,45.7674,45.8133,56976.0
2023-02-23 13:30:00,49.97,49.97,49.92,49.94,46428.0,45.8224,45.8224,45.7766,45.7949,46428.0
2023-02-23 13:35:00,49.94,49.99,49.92,49.98,38399.0,45.7949,45.8408,45.7766,45.8316,38399.0
2023-02-23 13:40:00,49.98,50.06,49.97,49.99,78477.0,45.8316,45.9049,45.8224,45.8408,78477.0
2023-02-23 13:45:00,50.0,50.07,49.96,50.06,44846.0,45.8499,45.9141,45.8133,45.9049,44846.0
2023-02-23 13:50:00,50.07,50.08,50.05,50.05,32016.0,45.9141,45.9233,45.8958,45.8958,32016.0
2023-02-23 13:55:00,50.04,50.06,49.99,50.0,77328.0,45.8866,45.9049,45.8408,45.8499,77328.0
2023-02-23 14:00:00,50.0,50.03,49.96,50.0,47480.0,45.8499,45.8774,45.8133,45.8499,47480.0
2023-02-23 14:05:00,49.99,50.06,49.99,50.05,44018.0,45.8408,45.9049,45.8408,45.8958,44018.0
2023-02-23 14:10:00,50.04,50.12,50.02,50.11,54392.0,45.8866,45.96,45.8683,45.9508,54392.0
2023-02-23 14:15:00,50.12,50.19,50.12,50.16,86977.0,45.96,46.0242,45.96,45.9966,86977.0
2023-02-23 14:20:00,50.16,50.2,50.14,50.17,68910.0,45.9966,46.0333,45.9783,46.0058,68910.0
2023-02-23 14:25:00,50.18,50.2,50.14,50.17,58105.0,46.015,46.0333,45.9783,46.0058,58105.0
2023-02-23 14:30:00,50.17,50.26,50.16,50.23,109598.0,46.0058,46.0883,45.9966,46.0608,109598.0
2023-02-23 14:35:00,50.23,50.26,50.2,50.22,68586.0,46.0608,46.0883,46.0333,46.0517,68586.0
2023-02-23 14:40:00,50.22,50.23,50.18,50.22,75611.0,46.0517,46.0608,46.015,46.0517,75611.0
2023-02-23 14:45:00,50.22,50.25,50.19,50.25,64873.0,46.0517,46.0792,46.0242,46.0792,64873.0
2023-02-23 14:50:00,50.24,50.24,50.18,50.23,70909.0,46.07,46.07,46.015,46.0608,70909.0
2023-02-23 14:55:00,50.23,50.24,50.18,50.22,75454.0,46.0608,46.07,46.015,46.0517,75454.0
2023-02-23 15:00:00,50.22,50.37,50.22,50.37,91937.0,46.0517,46.1892,46.0517,46.1892,91937.0
2023-02-23 15:05:00,50.36,50.38,50.31,50.34,71804.0,46.18,46.1984,46.1342,46.1617,71804.0
2023-02-23 15:10:00,50.34,50.41,50.33,50.4,92212.0,46.1617,46.2259,46.1525,46.2167,92212.0
2023-02-23 15:15:00,50.4,50.44,50.38,50.39,81550.0,46.2167,46.2534,46.1984,46.2076,81550.0
2023-02-23 15:20:00,50.39,50.44,50.36,50.44,82654.0,46.2076,46.2534,46.18,46.2534,82654.0
2023-02-23 15:25:00,50.44,50.5,50.42,50.5,87747.0,46.2534,46.3084,46.2351,46.3084,87747.0
2023-02-23 15:30:00,50.5,50.53,50.45,50.48,169175.0,46.3084,46.3359,46.2626,46.2901,169175.0
2023-02-23 15:35:00,50.48,50.5,50.42,50.48,147767.0,46.2901,46.3084,46.2351,46.2901,147767.0
2023-02-23 15:40:00,50.49,50.51,50.42,50.47,146488.0,46.2993,46.3176,46.2351,46.2809,146488.0
2023-02-23 15:45:00,50.46,50.47,50.36,50.36,212083.0,46.2717,46.2809,46.18,46.18,212083.0
2023-02-23 15:50:00,50.36,50.39,50.29,50.34,352059.0,46.18,46.2076,46.1159,46.1617,352059.0
2023-02-23 15:55:00,50.33,50.45,50.32,50.37,949252.0,46.1525,46.2626,46.1434,46.1892,949252.0
2023-02-24 09:30:00,50.0,50.04,49.65,50.01,392647.0,45.8499,45.8866,45.529,45.8591,392647.0
2023-02-24 09:35:00,50.02,50.2,49.92,50.14,201613.0,45.8683,46.0333,45.7766,45.9783,201613.0
2023-02-24 09:40:00,50.14,50.14,49.91,49.93,176760.0,45.9783,45.9783,45.7674,45.7857,176760.0
2023-02-24 09:45:00,49.93,49.99,49.81,49.91,217155.0,45.7857,45.8408,45.6757,45.7674,217155.0
2023-02-24 09:50:00,49.92,50.07,49.84,50.07,194459.0,45.7766,45.9141,45.7032,45.9141,194459.0
2023-02-24 09:55:00,50.07,50.18,50.05,50.06,108048.0,45.9141,46.015,45.8958,45.9049,108048.0
2023-02-24 10:00:00,50.05,50.25,50.03,50.19,199949.0,45.8958,46.0792,45.8774,46.0242,199949.0
2023-02-24 10:05:00,50.2,50.34,50.15,50.17,176905.0,46.0333,46.1617,45.9875,46.0058,176905.0
2023-02-24 10:10:00,50.18,50.18,49.97,50.01,225624.0,46.015,46.015,45.8224,45.8591,225624.0
2023-02-24 10:15:00,50.01,50.08,49.94,50.0,236247.0,45.8591,45.9233,45.7949,45.8499,236247.0
2023-02-24 10:20:00,50.0,50.03,49.9,49.91,117938.0,45.8499,45.8774,45.7582,45.7674,117938.0
2023-02-24 10:25:00,49.91,50.03,49.88,50.02,131126.0,45.7674,45.8774,45.7399,45.8683,131126.0
2023-02-24 10:30:00,50.02,50.02,49.9,49.96,77799.0,45.8683,45.8683,45.7582,45.8133,77799.0
2023-02-24 10:35:00,49.96,49.99,49.8,49.82,115112.0,45.8133,45.8408,45.6665,45.6849,115112.0
2023-02-24 10:40:00,49.83,49.85,49.75,49.84,246314.0,45.694,45.7124,45.6207,45.7032,246314.0
2023-02-24 10:45:00,49.83,49.95,49.83,49.84,238479.0,45.694,45.8041,45.694,45.7032,238479.0
2023-02-24 10:50:00,49.84,49.85,49.75,49.77,143703.0,45.7032,45.7124,45.6207,45.639,143703.0
2023-02-24 10:55:00,49.77,49.9,49.76,49.87,184563.0,45.639,45.7582,45.6299,45.7307,184563.0
2023-02-24 11:00:00,49.87,49.98,49.85,49.94,96240.0,45.7307,45.8316,45.7124,45.7949,96240.0
2023-02-24 11:05:00,49.94,50.02,49.92,49.97,93487.0,45.7949,45.8683,45.7766,45.8224,93487.0
2023-02-24 11:10:00,49.97,50.05,49.93,50.01,93439.0,45.8224,45.8958,45.7857,45.8591,93439.0
2023-02-24 11:15:00,50.01,50.08,49.99,50.04,79642.0,45.8591,45.9233,45.8408,45.8866,79642.0
2023-02-24 11:20:00,50.04,50.11,50.01,50.03,128038.0,45.8866,45.9508,45.8591,45.8774,128038.0
2023-02-24 11:25:00,50.03,50.16,50.01,50.1,86221.0,45.8774,45.9966,45.8591,45.9416,86221.0
2023-02-24 11:30:00,50.11,50.12,50.02,50.03,92765.0,45.9508,45.96,45.8683,45.8774,92765.0
2023-02-24 11:35:00,50.02,50.03,49.96,49.98,93921.0,45.8683,45.8774,45.8133,45.8316,93921.0
2023-02-24 11:40:00,49.98,50.1,49.98,50.05,84536.0,45.8316,45.9416,45.8316,45.8958,84536.0
2023-02-24 11:45:00,50.05,50.2,50.03,50.2,143909.0,45.8958,46.0333,45.8774,46.0333,143909.0
2023-02-24 11:50:00,50.2,50.27,50.14,50.14,100469.0,46.0333,46.0975,45.9783,45.9783,100469.0
2023-02-24 11:55:00,50.15,50.2,50.1,50.14,77944.0,45.9875,46.0333,45.9416,45.9783,77944.0
2023-02-24 12:00:00,50.14,50.17,50.08,50.09,47484.0,45.9783,46.0058,45.9233,45.9325,47484.0
2023-02-24 12:05:00,50.1,50.12,50.05,50.12,66520.0,45.9416,45.96,45.8958,45.96,66520.0
2023-02-24 12:10:00,50.12,50.13,50.09,50.11,78105.0,45.96,45.9691,45.9325,45.9508,78105.0
2023-02-24 12:15:00,50.11,50.13,50.05,50.05,72242.0,45.9508,45.9691,45.8958,45.8958,72242.0
2023-02-24 12:20:00,50.05,50.12,50.05,50.11,85746.0,45.8958,45.96,45.8958,45.9508,85746.0
2023-02-24 12:25:00,50.11,50.14,50.05,50.11,74115.0,45.9508,45.9783,45.8958,45.9508,74115.0
2023-02-24 12:30:00,50.12,50.17,50.08,50.09,84664.0,45.96,46.0058,45.9233,45.9325,84664.0
2023-02-24 12:35:00,50.1,50.11,50.05,50.05,46157.0,45.9416,45.9508,45.8958,45.8958,46157.0
2023-02-24 12:40:00,50.06,50.06,49.98,50.01,99275.0,45.9049,45.9049,45.8316,45.8591,99275.0
2023-02-24 12:45:00,50.0,50.0,49.89,49.9,101319.0,45.8499,45.8499,45.7491,45.7582,101319.0
2023-02-24 12:50:00,49.9,49.91,49.87,49.9,81912.0,45.7582,45.7674,45.7307,45.7582,81912.0
2023-02-24 12:55:00,49.89,49.91,49.86,49.87,45020.0,45.7491,45.7674,45.7216,45.7307,45020.0
2023-02-24 13:00:00,49.86,49.87,49.81,49.86,85665.0,45.7216,45.7307,45.6757,45.7216,85665.0
2023-02-24 13:05:00,49.85,49.85,49.79,49.8,61153.0,45.7124,45.7124,45.6574,45.6665,61153.0
2023-02-24 13:10:00,49.81,49.87,49.8,49.86,55677.0,45.6757,45.7307,45.6665,45.7216,55677.0
2023-02-24 13:15:00,49.86,49.92,49.85,49.91,64476.0,45.7216,45.7766,45.7124,45.7674,64476.0
2023-02-24 13:20:00,49.92,49.98,49.89,49.93,62351.0,45.7766,45.8316,45.7491,45.7857,62351.0
2023-02-24 13:25:00,49.93,49.95,49.87,49.88,59223.0,45.7857,45.8041,45.7307,45.7399,59223.0
2023-02-24 13:30:00,49.87,49.9,49.83,49.9,83738.0,45.7307,45.7582,45.694,45.7582,83738.0
2023-02-24 13:35:00,49.9,49.96,49.89,49.93,69489.0,45.7582,45.8133,45.7491,45.7857,69489.0
2023-02-24 13:40:00,49.93,49.99,49.92,49.98,77130.0,45.7857,45.8408,45.7766,45.8316,77130.0
2023-02-24 13:45:00,49.98,50.03,49.96,49.98,62827.0,45.8316,45.8774,45.8133,45.8316,62827.0
2023-02-24 13:50:00,49.98,50.0,49.96,50.0,64074.0,45.8316,45.8499,45.8133,45.8499,64074.0
2023-02-24 13:55:00,50.0,50.01,49.95,49.98,77205.0,45.8499,45.8591,45.8041,45.8316,77205.0
2023-02-24 14:00:00,49.99,50.04,49.98,50.01,50818.0,45.8408,45.8866,45.8316,45.8591,50818.0
2023-02-24 14:05:00,50.01,50.04,49.98,50.04,34519.0,45.8591,45.8866,45.8316,45.8866,34519.0
2023-02-24 14:10:00,50.03,50.04,49.95,50.01,103048.0,45.8774,45.8866,45.8041,45.8591,103048.0
2023-02-24 14:15:00,50.02,50.08,50.01,50.07,88490.0,45.8683,45.9233,45.8591,45.9141,88490.0
2023-02-24 14:20:00,50.06,50.08,50.02,50.04,92857.0,45.9049,45.9233,45.8683,45.8866,92857.0
2023-02-24 14:25:00,50.04,50.08,49.99,50.0,102211.0,45.8866,45.9233,45.8408,45.8499,102211.0
2023-02-24 14:30:00,50.0,50.01,49.95,49.97,107691.0,45.8499,45.8591,45.8041,45.8224,107691.0
2023-02-24 14:35:00,49.96,49.99,49.94,49.98,73923.0,45.8133,45.8408,45.7949,45.8316,73923.0
2023-02-24 14:40:00,49.98,49.98,49.86,49.87,161085.0,45.8316,45.8316,45.7216,45.7307,161085.0
2023-02-24 14:45:00,49.87,50.01,49.85,50.0,125279.0,45.7307,45.8591,45.7124,45.8499,125279.0
2023-02-24 14:50:00,50.0,50.07,49.99,50.01,114871.0,45.8499,45.9141,45.8408,45.8591,114871.0
2023-02-24 14:55:00,50.02,50.1,50.0,50.05,154612.0,45.8683,45.9416,45.8499,45.8958,154612.0
2023-02-24 15:00:00,50.05,50.1,50.01,50.03,166906.0,45.8958,45.9416,45.8591,45.8774,166906.0
2023-02-24 15:05:00,50.04,50.12,50.03,50.09,78909.0,45.8866,45.96,45.8774,45.9325,78909.0
2023-02-24 15:10:00,50.1,50.12,50.06,50.09,117737.0,45.9416,45.96,45.9049,45.9325,117737.0
2023-02-24 15:15:00,50.09,50.12,50.07,50.11,148534.0,45.9325,45.96,45.9141,45.9508,148534.0
2023-02-24 15:20:00,50.11,50.15,50.08,50.15,178374.0,45.9508,45.9875,45.9233,45.9875,178374.0
2023-02-24 15:25:00,50.15,50.16,50.07,50.09,183559.0,45.9875,45.9966,45.9141,45.9325,183559.0
2023-02-24 15:30:00,50.09,50.14,50.04,50.04,178127.0,45.9325,45.9783,45.8866,45.8866,178127.0
2023-02-24 15:35:00,50.04,50.05,49.98,50.02,107468.0,45.8866,45.8958,45.8316,45.8683,107468.0
2023-02-24 15:40:00,50.01,50.09,50.0,50.05,114830.0,45.8591,45.9325,45.8499,45.8958,114830.0
2023-02-24 15:45:00,50.07,50.07,50.02,50.04,115417.0,45.9141,45.9141,45.8683,45.8866,115417.0
2023-02-24 15:50:00,50.04,50.1,49.99,50.09,264744.0,45.8866,45.9416,45.8408,45.9325,264744.0
2023-02-24 15:55:00,50.09,50.2,50.09,50.17,654319.0,45.9325,46.0333,45.9325,46.0058,654319.0
2023-02-27 09:30:00,50.5,50.78,50.5,50.66,459982.0,46.3084,46.5652,46.3084,46.4551,459982.0
2023-02-27 09:35:00,50.67,50.76,50.6,50.61,170350.0,46.4643,46.5468,46.4001,46.4093,170350.0
2023-02-27 09:40:00,50.61,50.61,50.48,50.55,211109.0,46.4093,46.4093,46.2901,46.3543,211109.0
2023-02-27 09:45:00,50.55,50.62,50.45,50.59,199965.0,46.3543,46.4185,46.2626,46.391,199965.0
2023-02-27 09:50:00,50.6,50.74,50.59,50.69,161967.0,46.4001,46.5285,46.391,46.4827,161967.0
2023-02-27 09:55:00,50.69,50.8,50.63,50.79,186065.0,46.4827,46.5835,46.4276,46.5744,186065.0
2023-02-27 10:00:00,50.78,50.86,50.73,50.85,156377.0,46.5652,46.6385,46.5193,46.6294,156377.0
2023-02-27 10:05:00,50.84,51.08,50.84,51.06,401496.0,46.6202,46.8403,46.6202,46.8219,401496.0
2023-02-27 10:10:00,51.05,51.11,51.0,51.04,202828.0,46.8128,46.8678,46.7669,46.8036,202828.0
2023-02-27 10:15:00,51.03,51.07,50.96,51.06,128367.0,46.7944,46.8311,46.7302,46.8219,128367.0
2023-02-27 10:20:00,51.07,51.1,51.01,51.07,100564.0,46.8311,46.8586,46.7761,46.8311,100564.0
2023-02-27 10:25:00,51.07,51.13,51.05,51.11,151849.0,46.8311,46.8861,46.8128,46.8678,151849.0
2023-02-27 10:30:00,51.11,51.17,51.09,51.15,189485.0,46.8678,46.9228,46.8495,46.9045,189485.0
2023-02-27 10:35:00,51.14,51.15,50.92,50.95,173302.0,46.8953,46.9045,46.6936,46.7211,173302.0
2023-02-27 10:40:00,50.96,50.98,50.86,50.97,86396.0,46.7302,46.7486,46.6385,46.7394,86396.0
2023-02-27 10:45:00,50.96,51.03,50.95,51.0,111502.0,46.7302,46.7944,46.7211,46.7669,111502.0
2023-02-27 10:50:00,51.0,51.07,50.96,51.05,93350.0,46.7669,46.8311,46.7302,46.8128,93350.0
2023-02-27 10:55:00,51.05,51.06,50.92,51.03,132155.0,46.8128,46.8219,46.6936,46.7944,132155.0
2023-02-27 11:00:00,51.03,51.07,50.98,51.01,63633.0,46.7944,46.8311,46.7486,46.7761,63633.0
2023-02-27 11:05:00,51.0,51.12,51.0,51.11,89551.0,46.7669,46.877,46.7669,46.8678,89551.0
2023-02-27 11:10:00,51.11,51.19,51.01,51.04,120716.0,46.8678,46.9412,46.7761,46.8036,120716.0
2023-02-27 11:15:00,51.03,51.06,50.95,50.98,131377.0,46.7944,46.8219,46.7211,46.7486,131377.0
2023-02-27 11:20:00,50.98,51.03,50.96,50.98,113336.0,46.7486,46.7944,46.7302,46.7486,113336.0
2023-02-27 11:25:00,50.97,51.0,50.91,50.94,93506.0,46.7394,46.7669,46.6844,46.7119,93506.0
2023-02-27 11:30:00,50.94,50.95,50.79,50.83,125989.0,46.7119,46.7211,46.5744,46.611,125989.0
2023-02-27 11:35:00,50.84,50.88,50.82,50.88,95732.0,46.6202,46.6569,46.6019,46.6569,95732.0
2023-02-27 11:40:00,50.88,50.88,50.8,50.82,73181.0,46.6569,46.6569,46.5835,46.6019,73181.0
2023-02-27 11:45:00,50.82,50.92,50.81,50.9,121489.0,46.6019,46.6936,46.5927,46.6752,121489.0
2023-02-27 11:50:00,50.89,50.9,50.84,50.85,36604.0,46.6661,46.6752,46.6202,46.6294,36604.0
2023-02-27 11:55:00,50.84,50.9,50.83,50.9,59469.0,46.6202,46.6752,46.611,46.6752,59469.0
2023-02-27 12:00:00,50.91,50.91,50.79,50.82,121508.0,46.6844,46.6844,46.5744,46.6019,121508.0
2023-02-27 12:05:00,50.81,50.81,50.68,50.69,159444.0,46.5927,46.5927,46.4735,46.4827,159444.0
2023-02-27 12:10:00,50.69,50.75,50.65,50.72,88671.0,46.4827,46.5377,46.446,46.5102,88671.0
2023-02-27 12:15:00,50.72,50.75,50.66,50.69,46255.0,46.5102,46.5377,46.4551,46.4827,46255.0
2023-02-27 12:20:00,50.69,50.73,50.64,50.71,183709.0,46.4827,46.5193,46.4368,46.501,183709.0
2023-02-27 12:25:00,50.71,50.84,50.71,50.84,100675.0,46.501,46.6202,46.501,46.6202,100675.0
2023-02-27 12:30:00,50.84,50.94,50.84,50.89,157100.0,46.6202,46.7119,46.6202,46.6661,157100.0
2023-02-27 12:35:00,50.9,50.94,50.84,50.88,94819.0,46.6752,46.7119,46.6202,46.6569,94819.0
2023-02-27 12:40:00,50.87,50.89,50.84,50.86,97598.0,46.6477,46.6661,46.6202,46.6385,97598.0
2023-02-27 12:45:00,50.86,50.92,50.84,50.9,62223.0,46.6385,46.6936,46.6202,46.6752,62223.0
2023-02-27 12:50:00,50.9,50.93,50.8,50.83,149533.0,46.6752,46.7027,46.5835,46.611,149533.0
2023-02-27 12:55:00,50.83,50.86,50.81,50.82,43478.0,46.611,46.6385,46.5927,46.6019,43478.0
2023-02-27 13:00:00,50.82,50.84,50.8,50.82,62102.0,46.6019,46.6202,46.5835,46.6019,62102.0
2023-02-27 13:05:00,50.81,50.84,50.79,50.8,84177.0,46.5927,46.6202,46.5744,46.5835,84177.0
2023-02-27 13:10:00,50.8,50.83,50.77,50.83,57230.0,46.5835,46.611,46.556,46.611,57230.0
2023-02-27 13:15:00,50.82,50.91,50.81,50.89,89262.0,46.6019,46.6844,46.5927,46.6661,89262.0
2023-02-27 13:20:00,50.89,50.92,50.88,50.9,56369.0,46.6661,46.6936,46.6569,46.6752,56369.0
2023-02-27 13:25:00,50.89,50.91,50.84,50.86,25067.0,46.6661,46.6844,46.6202,46.6385,25067.0
2023-02-27 13:30:00,50.86,50.87,50.77,50.79,54375.0,46.6385,46.6477,46.556,46.5744,54375.0
2023-02-27 13:35:00,50.78,50.86,50.77,50.83,70106.0,46.5652,46.6385,46.556,46.611,70106.0
2023-02-27 13:40:00,50.83,50.84,50.77,50.77,50043.0,46.611,46.6202,46.556,46.556,50043.0
2023-02-27 13:45:00,50.78,50.78,50.73,50.73,66661.0,46.5652,46.5652,46.5193,46.5193,66661.0
2023-02-27 13:50:00,50.73,50.8,50.72,50.79,30839.0,46.5193,46.5835,46.5102,46.5744,30839.0
2023-02-27 13:55:00,50.79,50.86,50.77,50.85,55626.0,46.5744,46.6385,46.556,46.6294,55626.0
2023-02-27 14:00:00,50.85,50.92,50.84,50.9,46253.0,46.6294,46.6936,46.6202,46.6752,46253.0
2023-02-27 14:05:00,50.9,50.93,50.87,50.89,76352.0,46.6752,46.7027,46.6477,46.6661,76352.0
2023-02-27 14:10:00,50.89,50.91,50.86,50.86,37166.0,46.6661,46.6844,46.6385,46.6385,37166.0
2023-02-27 14:15:00,50.87,50.88,50.8,50.81,107072.0,46.6477,46.6569,46.5835,46.5927,107072.0
2023-02-27 14:20:00,50.82,50.84,50.77,50.79,119846.0,46.6019,46.6202,46.556,46.5744,119846.0
2023-02-27 14:25:00,50.79,50.83,50.76,50.83,83222.0,46.5744,46.611,46.5468,46.611,83222.0
2023-02-27 14:30:00,50.83,50.87,50.81,50.85,83752.0,46.611,46.6477,46.5927,46.6294,83752.0
2023-02-27 14:35:00,50.84,50.85,50.76,50.77,38916.0,46.6202,46.6294,46.5468,46.556,38916.0
2023-02-27 14:40:00,50.76,50.78,50.68,50.7,120569.0,46.5468,46.5652,46.4735,46.4918,120569.0
2023-02-27 14:45:00,50.7,50.71,50.64,50.69,82219.0,46.4918,46.501,46.4368,46.4827,82219.0
2023-02-27 14:50:00,50.69,50.69,50.65,50.68,77189.0,46.4827,46.4827,46.446,46.4735,77189.0
2023-02-27 14:55:00,50.67,50.72,50.67,50.68,87070.0,46.4643,46.5102,46.4643,46.4735,87070.0
2023-02-27 15:00:00,50.67,50.69,50.6,50.65,144127.0,46.4643,46.4827,46.4001,46.446,144127.0
2023-02-27 15:05:00,50.65,50.67,50.59,50.62,103544.0,46.446,46.4643,46.391,46.4185,103544.0
2023-02-27 15:10:00,50.61,50.65,50.58,50.62,99653.0,46.4093,46.446,46.3818,46.4185,99653.0
2023-02-27 15:15:00,50.62,50.63,50.55,50.59,77278.0,46.4185,46.4276,46.3543,46.391,77278.0
2023-02-27 15:20:00,50.58,50.6,50.55,50.59,89051.0,46.3818,46.4001,46.3543,46.391,89051.0
2023-02-27 15:25:00,50.58,50.6,50.55,50.6,68366.0,46.3818,46.4001,46.3543,46.4001,68366.0
2023-02-27 15:30:00,50.59,50.59,50.51,50.53,151087.0,46.391,46.391,46.3176,46.3359,151087.0
2023-02-27 15:35:00,50.53,50.53,50.4,50.41,188325.0,46.3359,46.3359,46.2167,46.2259,188325.0
2023-02-27 15:40:00,50.41,50.52,50.39,50.51,272723.0,46.2259,46.3268,46.2076,46.3176,272723.0
2023-02-27 15:45:00,50.51,50.54,50.46,50.47,222226.0,46.3176,46.3451,46.2717,46.2809,222226.0
2023-02-27 15:50:00,50.47,50.52,50.44,50.52,499069.0,46.2809,46.3268,46.2534,46.3268,499069.0
2023-02-27 15:55:00,50.52,50.57,50.46,50.46,896700.0,46.3268,46.3726,46.2717,46.2717,896700.0
2023-02-28 09:30:00,50.48,50.6,50.26,50.27,234692.0,46.2901,46.4001,46.0883,46.0975,234692.0
2023-02-28 09:35:00,50.27,50.49,50.25,50.48,220572.0,46.0975,46.2993,46.0792,46.2901,220572.0
2023-02-28 09:40:00,50.48,50.54,50.41,50.45,186871.0,46.2901,46.3451,46.2259,46.2626,186871.0
2023-02-28 09:45:00,50.45,50.65,50.44,50.55,189730.0,46.2626,46.446,46.2534,46.3543,189730.0
2023-02-28 09:50:00,50.55,50.63,50.47,50.55,118766.0,46.3543,46.4276,46.2809,46.3543,118766.0
2023-02-28 09:55:00,50.55,50.58,50.4,50.41,108949.0,46.3543,46.3818,46.2167,46.2259,108949.0
2023-02-28 10:00:00,50.42,50.61,50.42,50.59,107201.0,46.2351,46.4093,46.2351,46.391,107201.0
2023-02-28 10:05:00,50.59,50.59,50.43,50.43,159794.0,46.391,46.391,46.2442,46.2442,159794.0
2023-02-28 10:10:00,50.43,50.46,50.32,50.41,154091.0,46.2442,46.2717,46.1434,46.2259,154091.0
2023-02-28 10:15:00,50.41,50.42,50.32,50.42,94840.0,46.2259,46.2351,46.1434,46.2351,94840.0
2023-02-28 10:20:00,50.42,50.53,50.39,50.47,156196.0,46.2351,46.3359,46.2076,46.2809,156196.0
2023-02-28 10:25:00,50.47,50.59,50.44,50.46,103168.0,46.2809,46.391,46.2534,46.2717,103168.0
2023-02-28 10:30:00,50.45,50.52,50.42,50.48,83403.0,46.2626,46.3268,46.2351,46.2901,83403.0
2023-02-28 10:35:00,50.48,50.53,50.42,50.5,56820.0,46.2901,46.3359,46.2351,46.3084,56820.0
2023-02-28 10:40:00,50.49,50.54,50.43,50.45,37162.0,46.2993,46.3451,46.2442,46.2626,37162.0
2023-02-28 10:45:00,50.46,50.48,50.38,50.39,61815.0,46.2717,46.2901,46.1984,46.2076,61815.0
2023-02-28 10:50:00,50.39,50.4,50.33,50.4,84435.0,46.2076,46.2167,46.1525,46.2167,84435.0
2023-02-28 10:55:00,50.4,50.44,50.34,50.44,83570.0,46.2167,46.2534,46.1617,46.2534,83570.0
2023-02-28 11:00:00,50.44,50.53,50.44,50.52,74237.0,46.2534,46.3359,46.2534,46.3268,74237.0
2023-02-28 11:05:00,50.52,50.57,50.52,50.55,29375.0,46.3268,46.3726,46.3268,46.3543,29375.0
2023-02-28 11:10:00,50.55,50.6,50.55,50.59,54972.0,46.3543,46.4001,46.3543,46.391,54972.0
2023-02-28 11:15:00,50.6,50.65,50.59,50.6,86014.0,46.4001,46.446,46.391,46.4001,86014.0
2023-02-28 11:20:00,50.6,50.65,50.56,50.61,50578.0,46.4001,46.446,46.3634,46.4093,50578.0
2023-02-28 11:25:00,50.6,50.65,50.56,50.58,41402.0,46.4001,46.446,46.3634,46.3818,41402.0
2023-02-28 11:30:00,50.58,50.68,50.58,50.63,81043.0,46.3818,46.4735,46.3818,46.4276,81043.0
2023-02-28 11:35:00,50.62,50.66,50.59,50.63,60105.0,46.4185,46.4551,46.391,46.4276,60105.0
2023-02-28 11:40:00,50.63,50.64,50.6,50.62,67094.0,46.4276,46.4368,46.4001,46.4185,67094.0
2023-02-28 11:45:00,50.62,50.62,50.52,50.55,54018.0,46.4185,46.4185,46.3268,46.3543,54018.0
2023-02-28 11:50:00,50.55,50.56,50.48,50.51,48403.0,46.3543,46.3634,46.2901,46.3176,48403.0
2023-02-28 11:55:00,50.51,50.51,50.45,50.48,50829.0,46.3176,46.3176,46.2626,46.2901,50829.0
2023-02-28 12:00:00,50.48,50.5,50.45,50.47,41350.0,46.2901,46.3084,46.2626,46.2809,41350.0
2023-02-28 12:05:00,50.47,50.49,50.45,50.47,22016.0,46.2809,46.2993,46.2626,46.2809,22016.0
2023-02-28 12:10:00,50.48,50.53,50.47,50.51,33766.0,46.2901,46.3359,46.2809,46.3176,33766.0
2023-02-28 12:15:00,50.52,50.52,50.49,50.51,33322.0,46.3268,46.3268,46.2993,46.3176,33322.0
2023-02-28 12:20:00,50.5,50.53,50.49,50.51,59935.0,46.3084,46.3359,46.2993,46.3176,59935.0
2023-02-28 12:25:00,50.51,50.52,50.45,50.48,25581.0,46.3176,46.3268,46.2626,46.2901,25581.0
2023-02-28 12:30:00,50.48,50.54,50.47,50.53,182710.0,46.2901,46.3451,46.2809,46.3359,182710.0
2023-02-28 12:35:00,50.53,50.53,50.43,50.44,71393.0,46.3359,46.3359,46.2442,46.2534,71393.0
2023-02-28 12:40:00,50.43,50.43,50.39,50.41,57680.0,46.2442,46.2442,46.2076,46.2259,57680.0
2023-02-28 12:45:00,50.42,50.54,50.41,50.51,99193.0,46.2351,46.3451,46.2259,46.3176,99193.0
2023-02-28 12:50:00,50.51,50.61,50.5,50.6,76617.0,46.3176,46.4093,46.3084,46.4001,76617.0
2023-02-28 12:55:00,50.6,50.69,50.6,50.66,96230.0,46.4001,46.4827,46.4001,46.4551,96230.0
2023-02-28 13:00:00,50.65,50.69,50.63,50.66,139208.0,46.446,46.4827,46.4276,46.4551,139208.0
2023-02-28 13:05:00,50.66,50.71,50.63,50.65,90242.0,46.4551,46.501,46.4276,46.446,90242.0
2023-02-28 13:10:00,50.65,50.71,50.59,50.6,58691.0,46.446,46.501,46.391,46.4001,58691.0
2023-02-28 13:15:00,50.6,50.63,50.57,50.59,42660.0,46.4001,46.4276,46.3726,46.391,42660.0
2023-02-28 13:20:00,50.59,50.65,50.58,50.63,81036.0,46.391,46.446,46.3818,46.4276,81036.0
2023-02-28 13:25:00,50.63,50.65,50.6,50.63,41499.0,46.4276,46.446,46.4001,46.4276,41499.0
2023-02-28 13:30:00,50.63,50.65,50.57,50.6,43181.0,46.4276,46.446,46.3726,46.4001,43181.0
2023-02-28 13:35:00,50.6,50.62,50.57,50.61,82778.0,46.4001,46.4185,46.3726,46.4093,82778.0
2023-02-28 13:40:00,50.61,50.66,50.58,50.63,93009.0,46.4093,46.4551,46.3818,46.4276,93009.0
2023-02-28 13:45:00,50.63,50.66,50.62,50.63,35865.0,46.4276,46.4551,46.4185,46.4276,35865.0
2023-02-28 13:50:00,50.63,50.66,50.61,50.64,62404.0,46.4276,46.4551,46.4093,46.4368,62404.0
2023-02-28 13:55:00,50.63,50.67,50.62,50.66,26110.0,46.4276,46.4643,46.4185,46.4551,26110.0
2023-02-28 14:00:00,50.66,50.74,50.66,50.68,78653.0,46.4551,46.5285,46.4551,46.4735,78653.0
2023-02-28 14:05:00,50.67,50.67,50.6,50.66,109301.0,46.4643,46.4643,46.4001,46.4551,109301.0
2023-02-28 14:10:00,50.66,50.69,50.64,50.69,68483.0,46.4551,46.4827,46.4368,46.4827,68483.0
2023-02-28 14:15:00,50.69,50.69,50.62,50.63,137558.0,46.4827,46.4827,46.4185,46.4276,137558.0
2023-02-28 14:20:00,50.62,50.62,50.56,50.58,80654.0,46.4185,46.4185,46.3634,46.3818,80654.0
2023-02-28 14:25:00,50.58,50.64,50.57,50.63,125122.0,46.3818,46.4368,46.3726,46.4276,125122.0
2023-02-28 14:30:00,50.62,50.67,50.62,50.66,82650.0,46.4185,46.4643,46.4185,46.4551,82650.0
2023-02-28 14:35:00,50.66,50.71,50.62,50.7,128947.0,46.4551,46.501,46.4185,46.4918,128947.0
2023-02-28 14:40:00,50.69,50.71,50.68,50.69,68983.0,46.4827,46.501,46.4735,46.4827,68983.0
2023-02-28 14:45:00,50.69,50.75,50.68,50.73,67676.0,46.4827,46.5377,46.4735,46.5193,67676.0
2023-02-28 14:50:00,50.73,50.78,50.73,50.76,122522.0,46.5193,46.5652,46.5193,46.5468,122522.0
2023-02-28 14:55:00,50.75,50.76,50.69,50.71,90930.0,46.5377,46.5468,46.4827,46.501,90930.0
2023-02-28 15:00:00,50.7,50.71,50.64,50.68,123196.0,46.4918,46.501,46.4368,46.4735,123196.0
2023-02-28 15:05:00,50.68,50.71,50.63,50.71,76966.0,46.4735,46.501,46.4276,46.501,76966.0
2023-02-28 15:10:00,50.71,50.75,50.68,50.72,94807.0,46.501,46.5377,46.4735,46.5102,94807.0
2023-02-28 15:15:00,50.71,50.72,50.65,50.66,97447.0,46.501,46.5102,46.446,46.4551,97447.0
2023-02-28 15:20:00,50.66,50.68,50.62,50.64,84215.0,46.4551,46.4735,46.4185,46.4368,84215.0
2023-02-28 15:25:00,50.65,50.75,50.61,50.73,364909.0,46.446,46.5377,46.4093,46.5193,364909.0
2023-02-28 15:30:00,50.73,50.79,50.67,50.69,220027.0,46.5193,46.5744,46.4643,46.4827,220027.0
2023-02-28 15:35:00,50.69,50.74,50.63,50.73,169570.0,46.4827,46.5285,46.4276,46.5193,169570.0
2023-02-28 15:40:00,50.73,50.81,50.72,50.8,248449.0,46.5193,46.5927,46.5102,46.5835,248449.0
2023-02-28 15:45:00,50.8,50.86,50.78,50.79,378318.0,46.5835,46.6385,46.5652,46.5744,378318.0
2023-02-28 15:50:00,50.78,50.86,50.72,50.81,374634.0,46.5652,46.6385,46.5102,46.5927,374634.0
2023-02-28 15:55:00,50.8,50.87,50.65,50.67,1188114.0,46.5835,46.6477,46.446,46.4643,1188114.0
2023-03-01 09:30:00,50.46,50.52,50.34,50.45,356647.0,46.2717,46.3268,46.1617,46.2626,356647.0
2023-03-01 09:35:00,50.45,50.64,50.43,50.6,188114.0,46.2626,46.4368,46.2442,46.4001,188114.0
2023-03-01 09:40:00,50.58,50.63,50.41,50.44,133317.0,46.3818,46.4276,46.2259,46.2534,133317.0
2023-03-01 09:45:00,50.44,50.56,50.39,50.55,160967.0,46.2534,46.3634,46.2076,46.3543,160967.0
2023-03-01 09:50:00,50.56,50.58,50.47,50.51,168154.0,46.3634,46.3818,46.2809,46.3176,168154.0
2023-03-01 09:55:00,50.52,50.58,50.46,50.48,110688.0,46.3268,46.3818,46.2717,46.2901,110688.0
2023-03-01 10:00:00,50.49,50.65,50.39,50.6,247008.0,46.2993,46.446,46.2076,46.4001,247008.0
2023-03-01 10:05:00,50.6,50.6,50.43,50.43,271424.0,46.4001,46.4001,46.2442,46.2442,271424.0
2023-03-01 10:10:00,50.43,50.43,50.3,50.39,135692.0,46.2442,46.2442,46.125,46.2076,135692.0
2023-03-01 10:15:00,50.38,50.51,50.34,50.51,115260.0,46.1984,46.3176,46.1617,46.3176,115260.0
2023-03-01 10:20:00,50.51,50.59,50.47,50.54,88507.0,46.3176,46.391,46.2809,46.3451,88507.0
2023-03-01 10:25:00,50.54,50.56,50.46,50.51,52168.0,46.3451,46.3634,46.2717,46.3176,52168.0
2023-03-01 10:30:00,50.51,50.52,50.4,50.52,104631.0,46.3176,46.3268,46.2167,46.3268,104631.0
2023-03-01 10:35:00,50.52,50.7,50.52,50.6,87104.0,46.3268,46.4918,46.3268,46.4001,87104.0
2023-03-01 10:40:00,50.6,50.68,50.59,50.64,58322.0,46.4001,46.4735,46.391,46.4368,58322.0
2023-03-01 10:45:00,50.64,50.8,50.64,50.79,111236.0,46.4368,46.5835,46.4368,46.5744,111236.0
2023-03-01 10:50:00,50.78,50.85,50.76,50.79,143616.0,46.5652,46.6294,46.5468,46.5744,143616.0
2023-03-01 10:55:00,50.8,50.89,50.77,50.87,167845.0,46.5835,46.6661,46.556,46.6477,167845.0
2023-03-01 11:00:00,50.87,50.87,50.75,50.77,153138.0,46.6477,46.6477,46.5377,46.556,153138.0
2023-03-01 11:05:00,50.77,50.78,50.59,50.64,170237.0,46.556,46.5652,46.391,46.4368,170237.0
2023-03-01 11:10:00,50.63,50.65,50.58,50.62,145739.0,46.4276,46.446,46.3818,46.4185,145739.0
2023-03-01 11:15:00,50.62,50.69,50.59,50.68,308877.0,46.4185,46.4827,46.391,46.4735,308877.0
2023-03-01 11:20:00,50.69,50.87,50.67,50.85,230096.0,46.4827,46.6477,46.4643,46.6294,230096.0
2023-03-01 11:25:00,50.85,50.99,50.84,50.98,208977.0,46.6294,46.7578,46.6202,46.7486,208977.0
2023-03-01 11:30:00,50.98,51.08,50.94,50.96,363704.0,46.7486,46.8403,46.7119,46.7302,363704.0
2023-03-01 11:35:00,50.96,51.11,50.95,51.1,261724.0,46.7302,46.8678,46.7211,46.8586,261724.0
2023-03-01 11:40:00,51.11,51.21,51.1,51.15,345568.0,46.8678,46.9595,46.8586,46.9045,345568.0
2023-03-01 11:45:00,51.15,51.23,51.13,51.19,251565.0,46.9045,46.9778,46.8861,46.9412,251565.0
2023-03-01 11:50:00,51.18,51.23,51.17,51.2,160365.0,46.932,46.9778,46.9228,46.9503,160365.0
2023-03-01 11:55:00,51.2,51.24,51.14,51.14,95765.0,46.9503,46.987,46.8953,46.8953,95765.0
2023-03-01 12:00:00,51.14,51.15,51.01,51.04,121714.0,46.8953,46.9045,46.7761,46.8036,121714.0
2023-03-01 12:05:00,51.04,51.11,51.03,51.11,85841.0,46.8036,46.8678,46.7944,46.8678,85841.0
2023-03-01 12:10:00,51.11,51.16,51.1,51.15,82381.0,46.8678,46.9136,46.8586,46.9045,82381.0
2023-03-01 12:15:00,51.15,51.18,51.11,51.15,142002.0,46.9045,46.932,46.8678,46.9045,142002.0
2023-03-01 12:20:00,51.15,51.23,51.14,51.18,113800.0,46.9045,46.9778,46.8953,46.932,113800.0
2023-03-01 12:25:00,51.17,51.19,51.14,51.15,80967.0,46.9228,46.9412,46.8953,46.9045,80967.0
2023-03-01 12:30:00,51.15,51.17,51.12,51.15,72949.0,46.9045,46.9228,46.877,46.9045,72949.0
2023-03-01 12:35:00,51.14,51.22,51.13,51.16,64114.0,46.8953,46.9687,46.8861,46.9136,64114.0
2023-03-01 12:40:00,51.16,51.2,51.15,51.19,72829.0,46.9136,46.9503,46.9045,46.9412,72829.0
2023-03-01 12:45:00,51.19,51.28,51.18,51.23,100559.0,46.9412,47.0237,46.932,46.9778,100559.0
2023-03-01 12:50:00,51.22,51.23,51.17,51.18,47720.0,46.9687,46.9778,46.9228,46.932,47720.0
2023-03-01 12:55:00,51.18,51.23,51.17,51.19,164418.0,46.932,46.9778,46.9228,46.9412,164418.0
2023-03-01 13:00:00,51.19,51.19,51.13,51.15,42289.0,46.9412,46.9412,46.8861,46.9045,42289.0
2023-03-01 13:05:00,51.16,51.21,51.13,51.18,91887.0,46.9136,46.9595,46.8861,46.932,91887.0
2023-03-01 13:10:00,51.18,51.24,51.16,51.24,40380.0,46.932,46.987,46.9136,46.987,40380.0
2023-03-01 13:15:00,51.23,51.24,51.18,51.2,40969.0,46.9778,46.987,46.932,46.9503,40969.0
2023-03-01 13:20:00,51.2,51.21,51.15,51.16,66424.0,46.9503,46.9595,46.9045,46.9136,66424.0
2023-03-01 13:25:00,51.15,51.17,51.12,51.13,54526.0,46.9045,46.9228,46.877,46.8861,54526.0
2023-03-01 13:30:00,51.12,51.12,51.09,51.1,86870.0,46.877,46.877,46.8495,46.8586,86870.0
2023-03-01 13:35:00,51.1,51.13,51.09,51.12,69472.0,46.8586,46.8861,46.8495,46.877,69472.0
2023-03-01 13:40:00,51.12,51.14,51.08,51.1,160353.0,46.877,46.8953,46.8403,46.8586,160353.0
2023-03-01 13:45:00,51.1,51.13,51.06,51.13,73146.0,46.8586,46.8861,46.8219,46.8861,73146.0
2023-03-01 13:50:00,51.14,51.16,51.08,51.11,97038.0,46.8953,46.9136,46.8403,46.8678,97038.0
2023-03-01 13:55:00,51.1,51.11,51.05,51.07,111241.0,46.8586,46.8678,46.8128,46.8311,111241.0
2023-03-01 14:00:00,51.07,51.08,50.99,51.07,104622.0,46.8311,46.8403,46.7578,46.8311,104622.0
2023-03-01 14:05:00,51.07,51.09,51.02,51.07,59674.0,46.8311,46.8495,46.7853,46.8311,59674.0
2023-03-01 14:10:00,51.07,51.08,50.99,51.05,64678.0,46.8311,46.8403,46.7578,46.8128,64678.0
2023-03-01 14:15:00,51.05,51.13,51.02,51.08,187389.0,46.8128,46.8861,46.7853,46.8403,187389.0
2023-03-01 14:20:00,51.08,51.12,51.07,51.12,83041.0,46.8403,46.877,46.8311,46.877,83041.0
2023-03-01 14:25:00,51.11,51.12,51.06,51.08,88421.0,46.8678,46.877,46.8219,46.8403,88421.0
2023-03-01 14:30:00,51.08,51.13,51.06,51.11,175659.0,46.8403,46.8861,46.8219,46.8678,175659.0
2023-03-01 14:35:00,51.11,51.19,51.11,51.18,90834.0,46.8678,46.9412,46.8678,46.932,90834.0
2023-03-01 14:40:00,51.17,51.24,51.14,51.23,185248.0,46.9228,46.987,46.8953,46.9778,185248.0
2023-03-01 14:45:00,51.22,51.23,51.2,51.22,92006.0,46.9687,46.9778,46.9503,46.9687,92006.0
2023-03-01 14:50:00,51.22,51.28,51.2,51.26,182009.0,46.9687,47.0237,46.9503,47.0053,182009.0
2023-03-01 14:55:00,51.26,51.29,51.23,51.23,99061.0,47.0053,47.0329,46.9778,46.9778,99061.0
2023-03-01 15:00:00,51.23,51.28,51.22,51.23,75904.0,46.9778,47.0237,46.9687,46.9778,75904.0
2023-03-01 15:05:00,51.22,51.26,51.19,51.25,158779.0,46.9687,47.0053,46.9412,46.9962,158779.0
2023-03-01 15:10:00,51.25,51.29,51.23,51.25,96881.0,46.9962,47.0329,46.9778,46.9962,96881.0
2023-03-01 15:15:00,51.25,51.3,51.19,51.26,196337.0,46.9962,47.042,46.9412,47.0053,196337.0
2023-03-01 15:20:00,51.26,51.26,51.2,51.25,184833.0,47.0053,47.0053,46.9503,46.9962,184833.0
2023-03-01 15:25:00,51.25,51.28,51.2,51.22,202840.0,46.9962,47.0237,46.9503,46.9687,202840.0
2023-03-01 15:30:00,51.22,51.31,51.19,51.3,251763.0,46.9687,47.0512,46.9412,47.042,251763.0
2023-03-01 15:35:00,51.3,51.36,51.28,51.33,240279.0,47.042,47.097,47.0237,47.0695,240279.0
2023-03-01 15:40:00,51.34,51.44,51.32,51.42,199670.0,47.0787,47.1704,47.0604,47.1521,199670.0
2023-03-01 15:45:00,51.42,51.53,51.42,51.51,554144.0,47.1521,47.2529,47.1521,47.2346,554144.0
2023-03-01 15:50:00,51.51,51.54,51.47,51.51,561668.0,47.2346,47.2621,47.1979,47.2346,561668.0
2023-03-01 15:55:00,51.51,51.51,51.48,51.51,929620.0,47.2346,47.2346,47.2071,47.2346,929620.0
2023-03-02 09:30:00,51.18,51.32,51.09,51.23,400532.0,46.932,47.0604,46.8495,46.9778,400532.0
2023-03-02 09:35:00,51.22,51.23,50.87,50.91,194234.0,46.9687,46.9778,46.6477,46.6844,194234.0
2023-03-02 09:40:00,50.91,50.92,50.61,50.68,173025.0,46.6844,46.6936,46.4093,46.4735,173025.0
2023-03-02 09:45:00,50.67,50.67,50.51,50.6,811125.0,46.4643,46.4643,46.3176,46.4001,811125.0
2023-03-02 09:50:00,50.6,50.77,50.57,50.73,370161.0,46.4001,46.556,46.3726,46.5193,370161.0
2023-03-02 09:55:00,50.73,50.78,50.59,50.66,120860.0,46.5193,46.5652,46.391,46.4551,120860.0
2023-03-02 10:00:00,50.66,50.87,50.66,50.87,169837.0,46.4551,46.6477,46.4551,46.6477,169837.0
2023-03-02 10:05:00,50.87,50.93,50.83,50.89,123799.0,46.6477,46.7027,46.611,46.6661,123799.0
2023-03-02 10:10:00,50.89,50.9,50.78,50.82,90967.0,46.6661,46.6752,46.5652,46.6019,90967.0
2023-03-02 10:15:00,50.81,50.86,50.76,50.78,133164.0,46.5927,46.6385,46.5468,46.5652,133164.0
2023-03-02 10:20:00,50.78,50.8,50.59,50.61,218768.0,46.5652,46.5835,46.391,46.4093,218768.0
2023-03-02 10:25:00,50.61,50.7,50.55,50.68,89950.0,46.4093,46.4918,46.3543,46.4735,89950.0
2023-03-02 10:30:00,50.69,50.7,50.58,50.66,84845.0,46.4827,46.4918,46.3818,46.4551,84845.0
2023-03-02 10:35:00,50.66,50.69,50.54,50.54,128906.0,46.4551,46.4827,46.3451,46.3451,128906.0
2023-03-02 10:40:00,50.53,50.62,50.51,50.6,132113.0,46.3359,46.4185,46.3176,46.4001,132113.0
2023-03-02 10:45:00,50.59,50.67,50.57,50.62,121074.0,46.391,46.4643,46.3726,46.4185,121074.0
2023-03-02 10:50:00,50.62,50.69,50.6,50.63,69630.0,46.4185,46.4827,46.4001,46.4276,69630.0
2023-03-02 10:55:00,50.63,50.67,50.6,50.6,76387.0,46.4276,46.4643,46.4001,46.4001,76387.0
2023-03-02 11:00:00,50.61,50.71,50.59,50.6,202362.0,46.4093,46.501,46.391,46.4001,202362.0
2023-03-02 11:05:00,50.59,50.71,50.59,50.65,122370.0,46.391,46.501,46.391,46.446,122370.0
2023-03-02 11:10:00,50.66,50.72,50.6,50.62,118039.0,46.4551,46.5102,46.4001,46.4185,118039.0
2023-03-02 11:15:00,50.62,50.75,50.61,50.67,144859.0,46.4185,46.5377,46.4093,46.4643,144859.0
2023-03-02 11:20:00,50.67,50.68,50.6,50.65,172833.0,46.4643,46.4735,46.4001,46.446,172833.0
2023-03-02 11:25:00,50.65,50.7,50.57,50.58,290803.0,46.446,46.4918,46.3726,46.3818,290803.0
2023-03-02 11:30:00,50.58,50.68,50.53,50.55,192845.0,46.3818,46.4735,46.3359,46.3543,192845.0
2023-03-02 11:35:00,50.54,50.56,50.46,50.51,236597.0,46.3451,46.3634,46.2717,46.3176,236597.0
2023-03-02 11:40:00,50.51,50.58,50.47,50.49,222151.0,46.3176,46.3818,46.2809,46.2993,222151.0
2023-03-02 11:45:00,50.48,50.55,50.47,50.54,78612.0,46.2901,46.3543,46.2809,46.3451,78612.0
2023-03-02 11:50:00,50.55,50.61,50.51,50.52,162480.0,46.3543,46.4093,46.3176,46.3268,162480.0
2023-03-02 11:55:00,50.52,50.64,50.51,50.62,177299.0,46.3268,46.4368,46.3176,46.4185,177299.0
2023-03-02 12:00:00,50.62,50.65,50.56,50.57,206185.0,46.4185,46.446,46.3634,46.3726,206185.0
2023-03-02 12:05:00,50.57,50.57,50.46,50.48,149018.0,46.3726,46.3726,46.2717,46.2901,149018.0
2023-03-02 12:10:00,50.48,50.58,50.48,50.55,156309.0,46.2901,46.3818,46.2901,46.3543,156309.0
2023-03-02 12:15:00,50.56,50.63,50.55,50.58,155771.0,46.3634,46.4276,46.3543,46.3818,155771.0
2023-03-02 12:20:00,50.59,50.63,50.56,50.6,216505.0,46.391,46.4276,46.3634,46.4001,216505.0
2023-03-02 12:25:00,50.61,50.7,50.6,50.69,210592.0,46.4093,46.4918,46.4001,46.4827,210592.0
2023-03-02 12:30:00,50.68,50.78,50.68,50.69,163766.0,46.4735,46.5652,46.4735,46.4827,163766.0
2023-03-02 12:35:00,50.69,50.71,50.63,50.68,126118.0,46.4827,46.501,46.4276,46.4735,126118.0
2023-03-02 12:40:00,50.68,50.69,50.6,50.62,86021.0,46.4735,46.4827,46.4001,46.4185,86021.0
2023-03-02 12:45:00,50.62,50.68,50.6,50.63,215943.0,46.4185,46.4735,46.4001,46.4276,215943.0
2023-03-02 12:50:00,50.63,50.75,50.62,50.73,178602.0,46.4276,46.5377,46.4185,46.5193,178602.0
2023-03-02 12:55:00,50.74,50.82,50.71,50.8,232749.0,46.5285,46.6019,46.501,46.5835,232749.0
2023-03-02 13:00:00,50.81,50.86,50.75,50.75,188793.0,46.5927,46.6385,46.5377,46.5377,188793.0
2023-03-02 13:05:00,50.75,50.76,50.67,50.72,216919.0,46.5377,46.5468,46.4643,46.5102,216919.0
2023-03-02 13:10:00,50.72,50.77,50.69,50.75,176794.0,46.5102,46.556,46.4827,46.5377,176794.0
2023-03-02 13:15:00,50.75,50.76,50.69,50.74,91632.0,46.5377,46.5468,46.4827,46.5285,91632.0
2023-03-02 13:20:00,50.73,50.76,50.66,50.68,66643.0,46.5193,46.5468,46.4551,46.4735,66643.0
2023-03-02 13:25:00,50.68,50.69,50.63,50.65,54566.0,46.4735,46.4827,46.4276,46.446,54566.0
2023-03-02 13:30:00,50.65,50.72,50.65,50.68,133906.0,46.446,46.5102,46.446,46.4735,133906.0
2023-03-02 13:35:00,50.69,50.93,50.68,50.87,364690.0,46.4827,46.7027,46.4735,46.6477,364690.0
2023-03-02 13:40:00,50.88,50.93,50.79,50.8,105854.0,46.6569,46.7027,46.5744,46.5835,105854.0
2023-03-02 13:45:00,50.8,50.9,50.79,50.88,101624.0,46.5835,46.6752,46.5744,46.6569,101624.0
2023-03-02 13:50:00,50.89,50.94,50.86,50.94,85746.0,46.6661,46.7119,46.6385,46.7119,85746.0
2023-03-02 13:55:00,50.94,50.98,50.9,50.96,143625.0,46.7119,46.7486,46.6752,46.7302,143625.0
2023-03-02 14:00:00,50.96,51.1,50.95,51.03,133970.0,46.7302,46.8586,46.7211,46.7944,133970.0
2023-03-02 14:05:00,51.03,51.06,51.0,51.03,72378.0,46.7944,46.8219,46.7669,46.7944,72378.0
2023-03-02 14:10:00,51.03,51.05,50.95,50.97,107987.0,46.7944,46.8128,46.7211,46.7394,107987.0
2023-03-02 14:15:00,50.97,51.01,50.91,51.0,120610.0,46.7394,46.7761,46.6844,46.7669,120610.0
2023-03-02 14:20:00,51.0,51.02,50.95,51.02,92497.0,46.7669,46.7853,46.7211,46.7853,92497.0
2023-03-02 14:25:00,51.02,51.08,50.98,51.06,57628.0,46.7853,46.8403,46.7486,46.8219,57628.0
2023-03-02 14:30:00,51.07,51.08,51.03,51.07,138396.0,46.8311,46.8403,46.7944,46.8311,138396.0
2023-03-02 14:35:00,51.06,51.09,51.01,51.07,180459.0,46.8219,46.8495,46.7761,46.8311,180459.0
2023-03-02 14:40:00,51.07,51.09,51.05,51.06,58163.0,46.8311,46.8495,46.8128,46.8219,58163.0
2023-03-02 14:45:00,51.07,51.11,51.06,51.11,104950.0,46.8311,46.8678,46.8219,46.8678,104950.0
2023-03-02 14:50:00,51.11,51.14,51.08,51.11,76815.0,46.8678,46.8953,46.8403,46.8678,76815.0
2023-03-02 14:55:00,51.11,51.17,51.08,51.16,80897.0,46.8678,46.9228,46.8403,46.9136,80897.0
2023-03-02 15:00:00,51.15,51.2,51.11,51.13,95613.0,46.9045,46.9503,46.8678,46.8861,95613.0
2023-03-02 15:05:00,51.12,51.2,51.09,51.2,114034.0,46.877,46.9503,46.8495,46.9503,114034.0
2023-03-02 15:10:00,51.2,51.27,51.18,51.27,155693.0,46.9503,47.0145,46.932,47.0145,155693.0
2023-03-02 15:15:00,51.27,51.37,51.26,51.35,201440.0,47.0145,47.1062,47.0053,47.0879,201440.0
2023-03-02 15:20:00,51.34,51.41,51.29,51.37,338058.0,47.0787,47.1429,47.0329,47.1062,338058.0
2023-03-02 15:25:00,51.37,51.39,51.33,51.34,336106.0,47.1062,47.1246,47.0695,47.0787,336106.0
2023-03-02 15:30:00,51.34,51.42,51.33,51.38,343747.0,47.0787,47.1521,47.0695,47.1154,343747.0
2023-03-02 15:35:00,51.38,51.42,51.34,51.39,174738.0,47.1154,47.1521,47.0787,47.1246,174738.0
2023-03-02 15:40:00,51.39,51.45,51.35,51.36,215762.0,47.1246,47.1796,47.0879,47.097,215762.0
2023-03-02 15:45:00,51.36,51.37,51.31,51.36,265474.0,47.097,47.1062,47.0512,47.097,265474.0
2023-03-02 15:50:00,51.37,51.37,51.29,51.33,438495.0,47.1062,47.1062,47.0329,47.0695,438495.0
2023-03-02 15:55:00,51.33,51.4,51.32,51.4,859650.0,47.0695,47.1337,47.0604,47.1337,859650.0
2023-03-03 09:30:00,51.48,51.66,51.48,51.59,378859.0,47.2071,47.3721,47.2071,47.308,378859.0
2023-03-03 09:35:00,51.6,51.82,51.56,51.81,229848.0,47.3171,47.5189,47.2804,47.5097,229848.0
2023-03-03 09:40:00,51.81,51.82,51.7,51.79,175755.0,47.5097,47.5189,47.4088,47.4914,175755.0
2023-03-03 09:45:00,51.79,52.05,51.75,52.01,549290.0,47.4914,47.7298,47.4547,47.6931,549290.0
2023-03-03 09:50:00,52.01,52.17,51.97,52.02,381186.0,47.6931,47.8398,47.6564,47.7023,381186.0
2023-03-03 09:55:00,52.01,52.08,51.92,51.95,191779.0,47.6931,47.7573,47.6106,47.6381,191779.0
2023-03-03 10:00:00,51.96,51.99,51.62,51.75,250364.0,47.6472,47.6748,47.3355,47.4547,250364.0
2023-03-03 10:05:00,51.75,51.79,51.64,51.71,290879.0,47.4547,47.4914,47.3538,47.418,290879.0
2023-03-03 10:10:00,51.71,51.93,51.69,51.92,186857.0,47.418,47.6197,47.3997,47.6106,186857.0
2023-03-03 10:15:00,51.93,52.0,51.86,51.96,248848.0,47.6197,47.6839,47.5555,47.6472,248848.0
2023-03-03 10:20:00,51.95,52.05,51.95,51.99,138502.0,47.6381,47.7298,47.6381,47.6748,138502.0
2023-03-03 10:25:00,51.99,52.05,51.95,52.02,123574.0,47.6748,47.7298,47.6381,47.7023,123574.0
2023-03-03 10:30:00,52.02,52.02,51.89,51.93,139844.0,47.7023,47.7023,47.5831,47.6197,139844.0
2023-03-03 10:35:00,51.93,51.94,51.85,51.89,106282.0,47.6197,47.6289,47.5464,47.5831,106282.0
2023-03-03 10:40:00,51.89,51.93,51.84,51.92,107661.0,47.5831,47.6197,47.5372,47.6106,107661.0
2023-03-03 10:45:00,51.93,51.95,51.83,51.84,156812.0,47.6197,47.6381,47.528,47.5372,156812.0
2023-03-03 10:50:00,51.84,51.92,51.82,51.83,155836.0,47.5372,47.6106,47.5189,47.528,155836.0
2023-03-03 10:55:00,51.83,51.9,51.82,51.85,73477.0,47.528,47.5922,47.5189,47.5464,73477.0
2023-03-03 11:00:00,51.85,51.96,51.85,51.91,95960.0,47.5464,47.6472,47.5464,47.6014,95960.0
2023-03-03 11:05:00,51.9,51.98,51.89,51.93,78136.0,47.5922,47.6656,47.5831,47.6197,78136.0
2023-03-03 11:10:00,51.92,51.92,51.85,51.89,65950.0,47.6106,47.6106,47.5464,47.5831,65950.0
2023-03-03 11:15:00,51.9,51.97,51.88,51.94,92822.0,47.5922,47.6564,47.5739,47.6289,92822.0
2023-03-03 11:20:00,51.93,52.01,51.92,51.99,117515.0,47.6197,47.6931,47.6106,47.6748,117515.0
2023-03-03 11:25:00,52.0,52.03,51.99,51.99,60445.0,47.6839,47.7114,47.6748,47.6748,60445.0
2023-03-03 11:30:00,51.99,52.07,51.98,52.0,135409.0,47.6748,47.7481,47.6656,47.6839,135409.0
2023-03-03 11:35:00,52.01,52.09,51.99,52.02,87231.0,47.6931,47.7665,47.6748,47.7023,87231.0
2023-03-03 11:40:00,52.02,52.06,51.99,52.04,52713.0,47.7023,47.7389,47.6748,47.7206,52713.0
2023-03-03 11:45:00,52.04,52.11,52.03,52.08,85378.0,47.7206,47.7848,47.7114,47.7573,85378.0
2023-03-03 11:50:00,52.08,52.14,52.05,52.12,100261.0,47.7573,47.8123,47.7298,47.794,100261.0
2023-03-03 11:55:00,52.13,52.14,52.08,52.13,71110.0,47.8031,47.8123,47.7573,47.8031,71110.0
2023-03-03 12:00:00,52.12,52.14,52.08,52.09,57831.0,47.794,47.8123,47.7573,47.7665,57831.0
2023-03-03 12:05:00,52.09,52.13,52.08,52.11,64326.0,47.7665,47.8031,47.7573,47.7848,64326.0
2023-03-03 12:10:00,52.1,52.15,52.08,52.08,90106.0,47.7756,47.8215,47.7573,47.7573,90106.0
2023-03-03 12:15:00,52.09,52.09,52.03,52.06,42364.0,47.7665,47.7665,47.7114,47.7389,42364.0
2023-03-03 12:20:00,52.05,52.07,52.02,52.03,48881.0,47.7298,47.7481,47.7023,47.7114,48881.0
2023-03-03 12:25:00,52.03,52.06,52.0,52.05,36623.0,47.7114,47.7389,47.6839,47.7298,36623.0
2023-03-03 12:30:00,52.05,52.1,52.05,52.08,51684.0,47.7298,47.7756,47.7298,47.7573,51684.0
2023-03-03 12:35:00,52.09,52.11,52.06,52.1,66145.0,47.7665,47.7848,47.7389,47.7756,66145.0
2023-03-03 12:40:00,52.1,52.15,52.08,52.08,70709.0,47.7756,47.8215,47.7573,47.7573,70709.0
2023-03-03 12:45:00,52.09,52.13,52.08,52.12,40200.0,47.7665,47.8031,47.7573,47.794,40200.0
2023-03-03 12:50:00,52.11,52.12,52.07,52.12,104446.0,47.7848,47.794,47.7481,47.794,104446.0
2023-03-03 12:55:00,52.12,52.16,52.12,52.14,104391.0,47.794,47.8306,47.794,47.8123,104391.0
2023-03-03 13:00:00,52.14,52.15,52.11,52.13,67285.0,47.8123,47.8215,47.7848,47.8031,67285.0
2023-03-03 13:05:00,52.14,52.16,52.1,52.12,49432.0,47.8123,47.8306,47.7756,47.794,49432.0
2023-03-03 13:10:00,52.12,52.16,52.09,52.15,108318.0,47.794,47.8306,47.7665,47.8215,108318.0
2023-03-03 13:15:00,52.15,52.15,52.1,52.12,86260.0,47.8215,47.8215,47.7756,47.794,86260.0
2023-03-03 13:20:00,52.12,52.13,52.07,52.12,128925.0,47.794,47.8031,47.7481,47.794,128925.0
2023-03-03 13:25:00,52.11,52.15,52.1,52.13,51659.0,47.7848,47.8215,47.7756,47.8031,51659.0
2023-03-03 13:30:00,52.13,52.16,52.1,52.13,59173.0,47.8031,47.8306,47.7756,47.8031,59173.0
2023-03-03 13:35:00,52.13,52.17,52.11,52.15,74625.0,47.8031,47.8398,47.7848,47.8215,74625.0
2023-03-03 13:40:00,52.14,52.17,52.13,52.15,49647.0,47.8123,47.8398,47.8031,47.8215,49647.0
2023-03-03 13:45:00,52.15,52.16,52.1,52.12,38839.0,47.8215,47.8306,47.7756,47.794,38839.0
2023-03-03 13:50:00,52.11,52.12,52.08,52.1,59564.0,47.7848,47.794,47.7573,47.7756,59564.0
2023-03-03 13:55:00,52.1,52.12,52.03,52.04,52161.0,47.7756,47.794,47.7114,47.7206,52161.0
2023-03-03 14:00:00,52.05,52.12,52.04,52.11,70296.0,47.7298,47.794,47.7206,47.7848,70296.0
2023-03-03 14:05:00,52.1,52.15,52.1,52.14,59751.0,47.7756,47.8215,47.7756,47.8123,59751.0
2023-03-03 14:10:00,52.14,52.25,52.13,52.25,103630.0,47.8123,47.9132,47.8031,47.9132,103630.0
2023-03-03 14:15:00,52.24,52.26,52.23,52.24,84886.0,47.904,47.9223,47.8948,47.904,84886.0
2023-03-03 14:20:00,52.23,52.27,52.23,52.26,42410.0,47.8948,47.9315,47.8948,47.9223,42410.0
2023-03-03 14:25:00,52.26,52.27,52.23,52.26,58441.0,47.9223,47.9315,47.8948,47.9223,58441.0
2023-03-03 14:30:00,52.26,52.26,52.18,52.18,63639.0,47.9223,47.9223,47.849,47.849,63639.0
2023-03-03 14:35:00,52.18,52.2,52.15,52.16,68007.0,47.849,47.8673,47.8215,47.8306,68007.0
2023-03-03 14:40:00,52.16,52.22,52.14,52.19,78321.0,47.8306,47.8857,47.8123,47.8582,78321.0
2023-03-03 14:45:00,52.19,52.25,52.17,52.23,92271.0,47.8582,47.9132,47.8398,47.8948,92271.0
2023-03-03 14:50:00,52.23,52.27,52.2,52.23,166893.0,47.8948,47.9315,47.8673,47.8948,166893.0
2023-03-03 14:55:00,52.22,52.28,52.21,52.28,103280.0,47.8857,47.9407,47.8765,47.9407,103280.0
2023-03-03 15:00:00,52.28,52.32,52.26,52.32,128493.0,47.9407,47.9774,47.9223,47.9774,128493.0
2023-03-03 15:05:00,52.32,52.39,52.3,52.39,251480.0,47.9774,48.0416,47.959,48.0416,251480.0
2023-03-03 15:10:00,52.38,52.39,52.32,52.34,87272.0,48.0324,48.0416,47.9774,47.9957,87272.0
2023-03-03 15:15:00,52.34,52.36,52.3,52.33,80107.0,47.9957,48.014,47.959,47.9865,80107.0
2023-03-03 15:20:00,52.33,52.37,52.32,52.34,103513.0,47.9865,48.0232,47.9774,47.9957,103513.0
2023-03-03 15:25:00,52.34,52.36,52.3,52.36,146811.0,47.9957,48.014,47.959,48.014,146811.0
2023-03-03 15:30:00,52.36,52.37,52.31,52.32,198395.0,48.014,48.0232,47.9682,47.9774,198395.0
2023-03-03 15:35:00,52.32,52.32,52.25,52.3,261840.0,47.9774,47.9774,47.9132,47.959,261840.0
2023-03-03 15:40:00,52.3,52.3,52.18,52.21,306759.0,47.959,47.959,47.849,47.8765,306759.0
2023-03-03 15:45:00,52.21,52.23,52.17,52.22,321161.0,47.8765,47.8948,47.8398,47.8857,321161.0
2023-03-03 15:50:00,52.23,52.34,52.21,52.29,660158.0,47.8948,47.9957,47.8765,47.9499,660158.0
2023-03-03 15:55:00,52.29,52.37,52.28,52.35,1138423.0,47.9499,48.0232,47.9407,48.0049,1138423.0
2023-03-06 09:30:00,52.36,52.45,52.18,52.19,289885.0,48.014,48.0966,47.849,47.8582,289885.0
2023-03-06 09:35:00,52.19,52.22,52.07,52.12,190406.0,47.8582,47.8857,47.7481,47.794,190406.0
2023-03-06 09:40:00,52.12,52.18,52.05,52.14,135261.0,47.794,47.849,47.7298,47.8123,135261.0
2023-03-06 09:45:00,52.15,52.18,52.04,52.16,149854.0,47.8215,47.849,47.7206,47.8306,149854.0
2023-03-06 09:50:00,52.16,52.19,52.06,52.07,134339.0,47.8306,47.8582,47.7389,47.7481,134339.0
2023-03-06 09:55:00,52.07,52.13,52.03,52.09,111225.0,47.7481,47.8031,47.7114,47.7665,111225.0
2023-03-06 10:00:00,52.1,52.13,52.01,52.1,117083.0,47.7756,47.8031,47.6931,47.7756,117083.0
2023-03-06 10:05:00,52.1,52.27,52.07,52.23,164765.0,47.7756,47.9315,47.7481,47.8948,164765.0
2023-03-06 10:10:00,52.23,52.35,52.14,52.34,190528.0,47.8948,48.0049,47.8123,47.9957,190528.0
2023-03-06 10:15:00,52.34,52.37,52.28,52.3,99284.0,47.9957,48.0232,47.9407,47.959,99284.0
2023-03-06 10:20:00,52.29,52.3,52.19,52.22,74992.0,47.9499,47.959,47.8582,47.8857,74992.0
2023-03-06 10:25:00,52.22,52.27,52.17,52.25,61936.0,47.8857,47.9315,47.8398,47.9132,61936.0
2023-03-06 10:30:00,52.27,52.39,52.25,52.34,68709.0,47.9315,48.0416,47.9132,47.9957,68709.0
2023-03-06 10:35:00,52.33,52.33,52.17,52.18,83104.0,47.9865,47.9865,47.8398,47.849,83104.0
2023-03-06 10:40:00,52.17,52.22,52.14,52.21,86697.0,47.8398,47.8857,47.8123,47.8765,86697.0
2023-03-06 10:45:00,52.22,52.26,52.11,52.15,85251.0,47.8857,47.9223,47.7848,47.8215,85251.0
2023-03-06 10:50:00,52.15,52.25,52.12,52.23,57666.0,47.8215,47.9132,47.794,47.8948,57666.0
2023-03-06 10:55:00,52.23,52.24,52.12,52.13,104312.0,47.8948,47.904,47.794,47.8031,104312.0
2023-03-06 11:00:00,52.13,52.17,52.08,52.16,89212.0,47.8031,47.8398,47.7573,47.8306,89212.0
2023-03-06 11:05:00,52.16,52.16,52.12,52.15,60427.0,47.8306,47.8306,47.794,47.8215,60427.0
2023-03-06 11:10:00,52.15,52.19,52.13,52.19,48615.0,47.8215,47.8582,47.8031,47.8582,48615.0
2023-03-06 11:15:00,52.19,52.22,52.16,52.18,84385.0,47.8582,47.8857,47.8306,47.849,84385.0
2023-03-06 11:20:00,52.17,52.18,52.08,52.12,84922.0,47.8398,47.849,47.7573,47.794,84922.0
2023-03-06 11:25:00,52.12,52.12,52.01,52.02,130962.0,47.794,47.794,47.6931,47.7023,130962.0
2023-03-06 11:30:00,52.02,52.12,52.01,52.12,153954.0,47.7023,47.794,47.6931,47.794,153954.0
2023-03-06 11:35:00,52.13,52.16,52.11,52.16,60552.0,47.8031,47.8306,47.7848,47.8306,60552.0
2023-03-06 11:40:00,52.16,52.17,52.12,52.15,66564.0,47.8306,47.8398,47.794,47.8215,66564.0
2023-03-06 11:45:00,52.14,52.16,52.11,52.13,56040.0,47.8123,47.8306,47.7848,47.8031,56040.0
2023-03-06 11:50:00,52.13,52.14,52.09,52.13,53551.0,47.8031,47.8123,47.7665,47.8031,53551.0
2023-03-06 11:55:00,52.14,52.16,52.11,52.14,54387.0,47.8123,47.8306,47.7848,47.8123,54387.0
2023-03-06 12:00:00,52.14,52.23,52.13,52.23,79967.0,47.8123,47.8948,47.8031,47.8948,79967.0
2023-03-06 12:05:00,52.22,52.22,52.18,52.21,49824.0,47.8857,47.8857,47.849,47.8765,49824.0
2023-03-06 12:10:00,52.22,52.24,52.19,52.23,43861.0,47.8857,47.904,47.8582,47.8948,43861.0
2023-03-06 12:15:00,52.23,52.28,52.19,52.27,147842.0,47.8948,47.9407,47.8582,47.9315,147842.0
2023-03-06 12:20:00,52.26,52.28,52.21,52.23,121980.0,47.9223,47.9407,47.8765,47.8948,121980.0
2023-03-06 12:25:00,52.23,52.25,52.19,52.21,69753.0,47.8948,47.9132,47.8582,47.8765,69753.0
2023-03-06 12:30:00,52.21,52.26,52.13,52.14,122419.0,47.8765,47.9223,47.8031,47.8123,122419.0
2023-03-06 12:35:00,52.15,52.15,52.1,52.12,59244.0,47.8215,47.8215,47.7756,47.794,59244.0
2023-03-06 12:40:00,52.12,52.16,52.1,52.13,71986.0,47.794,47.8306,47.7756,47.8031,71986.0
2023-03-06 12:45:00,52.12,52.12,52.02,52.05,128920.0,47.794,47.794,47.7023,47.7298,128920.0
2023-03-06 12:50:00,52.04,52.08,52.01,52.05,80643.0,47.7206,47.7573,47.6931,47.7298,80643.0
2023-03-06 12:55:00,52.05,52.07,52.02,52.07,52324.0,47.7298,47.7481,47.7023,47.7481,52324.0
2023-03-06 13:00:00,52.06,52.09,52.05,52.06,48296.0,47.7389,47.7665,47.7298,47.7389,48296.0
2023-03-06 13:05:00,52.07,52.11,52.03,52.05,54685.0,47.7481,47.7848,47.7114,47.7298,54685.0
2023-03-06 13:10:00,52.05,52.07,52.01,52.06,58003.0,47.7298,47.7481,47.6931,47.7389,58003.0
2023-03-06 13:15:00,52.07,52.08,52.04,52.06,34698.0,47.7481,47.7573,47.7206,47.7389,34698.0
2023-03-06 13:20:00,52.06,52.08,52.03,52.05,73700.0,47.7389,47.7573,47.7114,47.7298,73700.0
2023-03-06 13:25:00,52.05,52.13,52.02,52.11,105536.0,47.7298,47.8031,47.7023,47.7848,105536.0
2023-03-06 13:30:00,52.11,52.13,52.09,52.1,44278.0,47.7848,47.8031,47.7665,47.7756,44278.0
2023-03-06 13:35:00,52.1,52.11,52.04,52.08,76807.0,47.7756,47.7848,47.7206,47.7573,76807.0
2023-03-06 13:40:00,52.08,52.13,52.08,52.12,100405.0,47.7573,47.8031,47.7573,47.794,100405.0
2023-03-06 13:45:00,52.12,52.13,52.08,52.11,95745.0,47.794,47.8031,47.7573,47.7848,95745.0
2023-03-06 13:50:00,52.1,52.12,52.08,52.11,80491.0,47.7756,47.794,47.7573,47.7848,80491.0
2023-03-06 13:55:00,52.11,52.13,52.09,52.11,112001.0,47.7848,47.8031,47.7665,47.7848,112001.0
2023-03-06 14:00:00,52.1,52.11,52.05,52.1,42442.0,47.7756,47.7848,47.7298,47.7756,42442.0
2023-03-06 14:05:00,52.1,52.15,52.09,52.14,76609.0,47.7756,47.8215,47.7665,47.8123,76609.0
2023-03-06 14:10:00,52.14,52.18,52.12,52.18,56380.0,47.8123,47.849,47.794,47.849,56380.0
2023-03-06 14:15:00,52.18,52.18,52.06,52.07,83320.0,47.849,47.849,47.7389,47.7481,83320.0
2023-03-06 14:20:00,52.08,52.16,52.06,52.15,72056.0,47.7573,47.8306,47.7389,47.8215,72056.0
2023-03-06 14:25:00,52.14,52.18,52.11,52.18,80246.0,47.8123,47.849,47.7848,47.849,80246.0
2023-03-06 14:30:00,52.18,52.23,52.17,52.22,173813.0,47.849,47.8948,47.8398,47.8857,173813.0
2023-03-06 14:35:00,52.22,52.26,52.19,52.23,124050.0,47.8857,47.9223,47.8582,47.8948,124050.0
2023-03-06 14:40:00,52.23,52.35,52.23,52.33,157015.0,47.8948,48.0049,47.8948,47.9865,157015.0
2023-03-06 14:45:00,52.33,52.34,52.27,52.3,70338.0,47.9865,47.9957,47.9315,47.959,70338.0
2023-03-06 14:50:00,52.3,52.35,52.27,52.35,98346.0,47.959,48.0049,47.9315,48.0049,98346.0
2023-03-06 14:55:00,52.34,52.4,52.31,52.34,124510.0,47.9957,48.0507,47.9682,47.9957,124510.0
2023-03-06 15:00:00,52.34,52.38,52.32,52.36,134561.0,47.9957,48.0324,47.9774,48.014,134561.0
2023-03-06 15:05:00,52.35,52.42,52.35,52.41,110222.0,48.0049,48.0691,48.0049,48.0599,110222.0
2023-03-06 15:10:00,52.41,52.45,52.36,52.39,244019.0,48.0599,48.0966,48.014,48.0416,244019.0
2023-03-06 15:15:00,52.39,52.41,52.33,52.37,126333.0,48.0416,48.0599,47.9865,48.0232,126333.0
2023-03-06 15:20:00,52.37,52.4,52.35,52.36,127724.0,48.0232,48.0507,48.0049,48.014,127724.0
2023-03-06 15:25:00,52.36,52.38,52.32,52.32,91663.0,48.014,48.0324,47.9774,47.9774,91663.0
2023-03-06 15:30:00,52.31,52.33,52.27,52.31,118338.0,47.9682,47.9865,47.9315,47.9682,118338.0
2023-03-06 15:35:00,52.3,52.35,52.28,52.33,133015.0,47.959,48.0049,47.9407,47.9865,133015.0
2023-03-06 15:40:00,52.32,52.32,52.25,52.29,169559.0,47.9774,47.9774,47.9132,47.9499,169559.0
2023-03-06 15:45:00,52.28,52.31,52.22,52.25,245014.0,47.9407,47.9682,47.8857,47.9132,245014.0
2023-03-06 15:50:00,52.25,52.26,52.17,52.24,378461.0,47.9132,47.9223,47.8398,47.904,378461.0
2023-03-06 15:55:00,52.23,52.25,52.17,52.18,623989.0,47.8948,47.9132,47.8398,47.849,623989.0
2023-03-07 09:30:00,51.8,51.9,51.69,51.8,316416.0,47.5005,47.5922,47.3997,47.5005,316416.0
2023-03-07 09:35:00,51.79,51.96,51.74,51.89,145791.0,47.4914,47.6472,47.4455,47.5831,145791.0
2023-03-07 09:40:00,51.89,51.9,51.74,51.8,103585.0,47.5831,47.5922,47.4455,47.5005,103585.0
2023-03-07 09:45:00,51.8,51.9,51.78,51.86,83587.0,47.5005,47.5922,47.4822,47.5555,83587.0
2023-03-07 09:50:00,51.86,52.04,51.86,51.91,116016.0,47.5555,47.7206,47.5555,47.6014,116016.0
2023-03-07 09:55:00,51.91,52.01,51.9,52.0,94736.0,47.6014,47.6931,47.5922,47.6839,94736.0
2023-03-07 10:00:00,52.01,52.02,51.61,51.62,279223.0,47.6931,47.7023,47.3263,47.3355,279223.0
2023-03-07 10:05:00,51.62,51.78,51.62,51.63,660428.0,47.3355,47.4822,47.3355,47.3446,660428.0
2023-03-07 10:10:00,51.64,51.9,51.59,51.9,317777.0,47.3538,47.5922,47.308,47.5922,317777.0
2023-03-07 10:15:00,51.91,51.96,51.79,51.9,426758.0,47.6014,47.6472,47.4914,47.5922,426758.0
2023-03-07 10:20:00,51.91,52.13,51.87,52.03,137437.0,47.6014,47.8031,47.5647,47.7114,137437.0
2023-03-07 10:25:00,52.03,52.04,51.88,51.9,186540.0,47.7114,47.7206,47.5739,47.5922,186540.0
2023-03-07 10:30:00,51.91,52.07,51.87,51.96,190150.0,47.6014,47.7481,47.5647,47.6472,190150.0
2023-03-07 10:35:00,51.97,52.05,51.86,51.91,161458.0,47.6564,47.7298,47.5555,47.6014,161458.0
2023-03-07 10:40:00,51.92,51.95,51.78,51.79,299154.0,47.6106,47.6381,47.4822,47.4914,299154.0
2023-03-07 10:45:00,51.79,51.94,51.76,51.78,969123.0,47.4914,47.6289,47.4638,47.4822,969123.0
2023-03-07 10:50:00,51.78,51.78,51.62,51.66,326368.0,47.4822,47.4822,47.3355,47.3721,326368.0
2023-03-07 10:55:00,51.66,51.71,51.54,51.57,518179.0,47.3721,47.418,47.2621,47.2896,518179.0
2023-03-07 11:00:00,51.57,51.76,51.52,51.7,353778.0,47.2896,47.4638,47.2438,47.4088,353778.0
2023-03-07 11:05:00,51.69,51.75,51.62,51.66,697540.0,47.3997,47.4547,47.3355,47.3721,697540.0
2023-03-07 11:10:00,51.66,51.72,51.49,51.5,152893.0,47.3721,47.4272,47.2163,47.2254,152893.0
2023-03-07 11:15:00,51.51,51.55,51.47,51.5,112412.0,47.2346,47.2713,47.1979,47.2254,112412.0
2023-03-07 11:20:00,51.5,51.52,51.45,51.48,160157.0,47.2254,47.2438,47.1796,47.2071,160157.0
2023-03-07 11:25:00,51.48,51.53,51.46,51.48,111074.0,47.2071,47.2529,47.1887,47.2071,111074.0
2023-03-07 11:30:00,51.48,51.5,51.32,51.38,164670.0,47.2071,47.2254,47.0604,47.1154,164670.0
2023-03-07 11:35:00,51.38,51.48,51.37,51.45,136151.0,47.1154,47.2071,47.1062,47.1796,136151.0
2023-03-07 11:40:00,51.45,51.48,51.36,51.45,114346.0,47.1796,47.2071,47.097,47.1796,114346.0
2023-03-07 11:45:00,51.44,51.45,51.39,51.41,50367.0,47.1704,47.1796,47.1246,47.1429,50367.0
2023-03-07 11:50:00,51.41,51.44,51.33,51.38,156076.0,47.1429,47.1704,47.0695,47.1154,156076.0
2023-03-07 11:55:00,51.37,51.43,51.32,51.4,381582.0,47.1062,47.1612,47.0604,47.1337,381582.0
2023-03-07 12:00:00,51.39,51.49,51.37,51.45,346558.0,47.1246,47.2163,47.1062,47.1796,346558.0
2023-03-07 12:05:00,51.45,51.46,51.37,51.38,61595.0,47.1796,47.1887,47.1062,47.1154,61595.0
2023-03-07 12:10:00,51.38,51.46,51.35,51.43,136232.0,47.1154,47.1887,47.0879,47.1612,136232.0
2023-03-07 12:15:00,51.43,51.75,51.39,51.62,5416262.0,47.1612,47.4547,47.1246,47.3355,5416262.0
2023-03-07 12:20:00,51.62,51.8,51.62,51.79,579555.0,47.3355,47.5005,47.3355,47.4914,579555.0
2023-03-07 12:25:00,51.79,51.89,51.75,51.86,253985.0,47.4914,47.5831,47.4547,47.5555,253985.0
2023-03-07 12:30:00,51.86,51.95,51.84,51.9,199463.0,47.5555,47.6381,47.5372,47.5922,199463.0
2023-03-07 12:35:00,51.89,51.91,51.7,51.71,271365.0,47.5831,47.6014,47.4088,47.418,271365.0
2023-03-07 12:40:00,51.7,51.74,51.6,51.7,229901.0,47.4088,47.4455,47.3171,47.4088,229901.0
2023-03-07 12:45:00,51.7,51.78,51.61,51.77,230043.0,47.4088,47.4822,47.3263,47.473,230043.0
2023-03-07 12:50:00,51.76,51.8,51.68,51.68,179400.0,47.4638,47.5005,47.3905,47.3905,179400.0
2023-03-07 12:55:00,51.68,51.68,51.6,51.66,145442.0,47.3905,47.3905,47.3171,47.3721,145442.0
2023-03-07 13:00:00,51.66,51.7,51.59,51.62,138059.0,47.3721,47.4088,47.308,47.3355,138059.0
2023-03-07 13:05:00,51.62,51.62,51.51,51.54,133598.0,47.3355,47.3355,47.2346,47.2621,133598.0
2023-03-07 13:10:00,51.54,51.57,51.51,51.53,127882.0,47.2621,47.2896,47.2346,47.2529,127882.0
2023-03-07 13:15:00,51.53,51.55,51.4,51.44,563866.0,47.2529,47.2713,47.1337,47.1704,563866.0
2023-03-07 13:20:00,51.44,51.44,51.22,51.23,261379.0,47.1704,47.1704,46.9687,46.9778,261379.0
2023-03-07 13:25:00,51.23,51.3,51.17,51.18,230775.0,46.9778,47.042,46.9228,46.932,230775.0
2023-03-07 13:30:00,51.18,51.32,51.11,51.13,291351.0,46.932,47.0604,46.8678,46.8861,291351.0
2023-03-07 13:35:00,51.13,51.13,51.01,51.05,397692.0,46.8861,46.8861,46.7761,46.8128,397692.0
2023-03-07 13:40:00,51.05,51.06,50.94,50.97,245801.0,46.8128,46.8219,46.7119,46.7394,245801.0
2023-03-07 13:45:00,50.97,51.04,50.88,50.9,361915.0,46.7394,46.8036,46.6569,46.6752,361915.0
2023-03-07 13:50:00,50.9,50.98,50.82,50.83,272359.0,46.6752,46.7486,46.6019,46.611,272359.0
2023-03-07 13:55:00,50.83,50.92,50.82,50.91,189388.0,46.611,46.6936,46.6019,46.6844,189388.0
2023-03-07 14:00:00,50.91,51.01,50.91,50.97,204509.0,46.6844,46.7761,46.6844,46.7394,204509.0
2023-03-07 14:05:00,50.97,51.06,50.97,51.01,220215.0,46.7394,46.8219,46.7394,46.7761,220215.0
2023-03-07 14:10:00,51.01,51.02,50.97,50.99,100820.0,46.7761,46.7853,46.7394,46.7578,100820.0
2023-03-07 14:15:00,50.98,51.11,50.97,51.02,190330.0,46.7486,46.8678,46.7394,46.7853,190330.0
2023-03-07 14:20:00,51.02,51.03,50.92,50.94,237249.0,46.7853,46.7944,46.6936,46.7119,237249.0
2023-03-07 14:25:00,50.94,50.99,50.9,50.94,130293.0,46.7119,46.7578,46.6752,46.7119,130293.0
2023-03-07 14:30:00,50.93,50.98,50.93,50.96,104533.0,46.7027,46.7486,46.7027,46.7302,104533.0
2023-03-07 14:35:00,50.95,50.97,50.91,50.94,115345.0,46.7211,46.7394,46.6844,46.7119,115345.0
2023-03-07 14:40:00,50.94,50.97,50.86,50.86,153108.0,46.7119,46.7394,46.6385,46.6385,153108.0
2023-03-07 14:45:00,50.86,50.91,50.82,50.85,109415.0,46.6385,46.6844,46.6019,46.6294,109415.0
2023-03-07 14:50:00,50.85,50.89,50.78,50.79,127547.0,46.6294,46.6661,46.5652,46.5744,127547.0
2023-03-07 14:55:00,50.79,50.81,50.73,50.8,231114.0,46.5744,46.5927,46.5193,46.5835,231114.0
2023-03-07 15:00:00,50.8,50.88,50.8,50.85,188757.0,46.5835,46.6569,46.5835,46.6294,188757.0
2023-03-07 15:05:00,50.85,50.89,50.8,50.85,185181.0,46.6294,46.6661,46.5835,46.6294,185181.0
2023-03-07 15:10:00,50.85,51.04,50.85,50.95,268732.0,46.6294,46.8036,46.6294,46.7211,268732.0
2023-03-07 15:15:00,50.96,51.06,50.94,51.05,291486.0,46.7302,46.8219,46.7119,46.8128,291486.0
2023-03-07 15:20:00,51.05,51.05,51.01,51.02,97903.0,46.8128,46.8128,46.7761,46.7853,97903.0
2023-03-07 15:25:00,51.01,51.1,51.0,51.02,620859.0,46.7761,46.8586,46.7669,46.7853,620859.0
2023-03-07 15:30:00,51.03,51.16,51.01,51.15,157925.0,46.7944,46.9136,46.7761,46.9045,157925.0
2023-03-07 15:35:00,51.15,51.26,51.14,51.21,320706.0,46.9045,47.0053,46.8953,46.9595,320706.0
2023-03-07 15:40:00,51.21,51.25,51.14,51.14,282364.0,46.9595,46.9962,46.8953,46.8953,282364.0
2023-03-07 15:45:00,51.15,51.15,51.02,51.07,326909.0,46.9045,46.9045,46.7853,46.8311,326909.0
2023-03-07 15:50:00,51.07,51.1,51.02,51.02,729517.0,46.8311,46.8586,46.7853,46.7853,729517.0
2023-03-07 15:55:00,51.03,51.08,51.0,51.08,1054204.0,46.7944,46.8403,46.7669,46.8403,1054204.0
2023-03-08 09:30:00,51.06,51.08,50.92,50.95,375803.0,46.8219,46.8403,46.6936,46.7211,375803.0
2023-03-08 09:35:00,50.94,50.94,50.7,50.74,168642.0,46.7119,46.7119,46.4918,46.5285,168642.0
2023-03-08 09:40:00,50.74,50.96,50.73,50.91,132491.0,46.5285,46.7302,46.5193,46.6844,132491.0
2023-03-08 09:45:00,50.91,51.08,50.86,51.07,179500.0,46.6844,46.8403,46.6385,46.8311,179500.0
2023-03-08 09:50:00,51.07,51.13,51.03,51.08,111843.0,46.8311,46.8861,46.7944,46.8403,111843.0
2023-03-08 09:55:00,51.08,51.27,51.07,51.25,87766.0,46.8403,47.0145,46.8311,46.9962,87766.0
2023-03-08 10:00:00,51.25,51.26,50.93,51.14,137916.0,46.9962,47.0053,46.7027,46.8953,137916.0
2023-03-08 10:05:00,51.13,51.18,51.01,51.13,88869.0,46.8861,46.932,46.7761,46.8861,88869.0
2023-03-08 10:10:00,51.11,51.23,51.07,51.09,233725.0,46.8678,46.9778,46.8311,46.8495,233725.0
2023-03-08 10:15:00,51.09,51.13,50.91,50.94,91706.0,46.8495,46.8861,46.6844,46.7119,91706.0
2023-03-08 10:20:00,50.94,51.16,50.91,51.14,118640.0,46.7119,46.9136,46.6844,46.8953,118640.0
2023-03-08 10:25:00,51.14,51.17,51.03,51.09,87586.0,46.8953,46.9228,46.7944,46.8495,87586.0
2023-03-08 10:30:00,51.08,51.19,51.05,51.16,66867.0,46.8403,46.9412,46.8128,46.9136,66867.0
2023-03-08 10:35:00,51.17,51.21,51.13,51.18,65706.0,46.9228,46.9595,46.8861,46.932,65706.0
2023-03-08 10:40:00,51.18,51.2,51.06,51.1,66811.0,46.932,46.9503,46.8219,46.8586,66811.0
2023-03-08 10:45:00,51.11,51.13,50.96,50.97,114993.0,46.8678,46.8861,46.7302,46.7394,114993.0
2023-03-08 10:50:00,50.96,50.98,50.89,50.96,116837.0,46.7302,46.7486,46.6661,46.7302,116837.0
2023-03-08 10:55:00,50.95,50.98,50.85,50.89,170302.0,46.7211,46.7486,46.6294,46.6661,170302.0
2023-03-08 11:00:00,50.89,50.96,50.88,50.96,83343.0,46.6661,46.7302,46.6569,46.7302,83343.0
2023-03-08 11:05:00,50.96,51.04,50.94,51.0,71794.0,46.7302,46.8036,46.7119,46.7669,71794.0
2023-03-08 11:10:00,51.0,51.02,50.9,50.94,62990.0,46.7669,46.7853,46.6752,46.7119,62990.0
2023-03-08 11:15:00,50.95,50.95,50.82,50.84,136405.0,46.7211,46.7211,46.6019,46.6202,136405.0
2023-03-08 11:20:00,50.84,50.92,50.82,50.88,60572.0,46.6202,46.6936,46.6019,46.6569,60572.0
2023-03-08 11:25:00,50.89,50.92,50.85,50.91,82341.0,46.6661,46.6936,46.6294,46.6844,82341.0
2023-03-08 11:30:00,50.91,50.93,50.84,50.89,83607.0,46.6844,46.7027,46.6202,46.6661,83607.0
2023-03-08 11:35:00,50.88,50.88,50.77,50.81,65503.0,46.6569,46.6569,46.556,46.5927,65503.0
2023-03-08 11:40:00,50.82,50.89,50.78,50.85,96437.0,46.6019,46.6661,46.5652,46.6294,96437.0
2023-03-08 11:45:00,50.85,50.9,50.81,50.89,103817.0,46.6294,46.6752,46.5927,46.6661,103817.0
2023-03-08 11:50:00,50.88,50.89,50.82,50.87,70145.0,46.6569,46.6661,46.6019,46.6477,70145.0
2023-03-08 11:55:00,50.86,50.93,50.83,50.87,99599.0,46.6385,46.7027,46.611,46.6477,99599.0
2023-03-08 12:00:00,50.87,50.87,50.79,50.79,124720.0,46.6477,46.6477,46.5744,46.5744,124720.0
2023-03-08 12:05:00,50.79,50.79,50.64,50.69,309508.0,46.5744,46.5744,46.4368,46.4827,309508.0
2023-03-08 12:10:00,50.69,50.72,50.62,50.62,57434.0,46.4827,46.5102,46.4185,46.4185,57434.0
2023-03-08 12:15:00,50.62,50.64,50.56,50.63,109185.0,46.4185,46.4368,46.3634,46.4276,109185.0
2023-03-08 12:20:00,50.63,50.66,50.6,50.64,60122.0,46.4276,46.4551,46.4001,46.4368,60122.0
2023-03-08 12:25:00,50.63,50.64,50.51,50.53,99910.0,46.4276,46.4368,46.3176,46.3359,99910.0
2023-03-08 12:30:00,50.52,50.53,50.48,50.5,167258.0,46.3268,46.3359,46.2901,46.3084,167258.0
2023-03-08 12:35:00,50.5,50.59,50.48,50.55,71421.0,46.3084,46.391,46.2901,46.3543,71421.0
2023-03-08 12:40:00,50.55,50.6,50.53,50.53,49152.0,46.3543,46.4001,46.3359,46.3359,49152.0
2023-03-08 12:45:00,50.54,50.57,50.5,50.53,72117.0,46.3451,46.3726,46.3084,46.3359,72117.0
2023-03-08 12:50:00,50.54,50.56,50.5,50.55,48490.0,46.3451,46.3634,46.3084,46.3543,48490.0
2023-03-08 12:55:00,50.55,50.56,50.49,50.53,63903.0,46.3543,46.3634,46.2993,46.3359,63903.0
2023-03-08 13:00:00,50.54,50.56,50.49,50.51,67834.0,46.3451,46.3634,46.2993,46.3176,67834.0
2023-03-08 13:05:00,50.52,50.55,50.48,50.5,58418.0,46.3268,46.3543,46.2901,46.3084,58418.0
2023-03-08 13:10:00,50.49,50.57,50.46,50.54,141889.0,46.2993,46.3726,46.2717,46.3451,141889.0
2023-03-08 13:15:00,50.53,50.53,50.47,50.51,78451.0,46.3359,46.3359,46.2809,46.3176,78451.0
2023-03-08 13:20:00,50.5,50.55,50.48,50.53,67396.0,46.3084,46.3543,46.2901,46.3359,67396.0
2023-03-08 13:25:00,50.53,50.55,50.5,50.51,145934.0,46.3359,46.3543,46.3084,46.3176,145934.0
2023-03-08 13:30:00,50.52,50.56,50.49,50.53,107293.0,46.3268,46.3634,46.2993,46.3359,107293.0
2023-03-08 13:35:00,50.52,50.53,50.4,50.4,87419.0,46.3268,46.3359,46.2167,46.2167,87419.0
2023-03-08 13:40:00,50.4,50.4,50.34,50.37,58950.0,46.2167,46.2167,46.1617,46.1892,58950.0
2023-03-08 13:45:00,50.36,50.38,50.33,50.36,90265.0,46.18,46.1984,46.1525,46.18,90265.0
2023-03-08 13:50:00,50.35,50.42,50.31,50.42,111388.0,46.1709,46.2351,46.1342,46.2351,111388.0
2023-03-08 13:55:00,50.42,50.43,50.34,50.36,68770.0,46.2351,46.2442,46.1617,46.18,68770.0
2023-03-08 14:00:00,50.35,50.42,50.35,50.38,52501.0,46.1709,46.2351,46.1709,46.1984,52501.0
2023-03-08 14:05:00,50.37,50.41,50.34,50.41,80525.0,46.1892,46.2259,46.1617,46.2259,80525.0
2023-03-08 14:10:00,50.41,50.45,50.41,50.41,97595.0,46.2259,46.2626,46.2259,46.2259,97595.0
2023-03-08 14:15:00,50.41,50.44,50.39,50.4,47483.0,46.2259,46.2534,46.2076,46.2167,47483.0
2023-03-08 14:20:00,50.4,50.45,50.4,50.45,48288.0,46.2167,46.2626,46.2167,46.2626,48288.0
2023-03-08 14:25:00,50.44,50.45,50.41,50.45,66657.0,46.2534,46.2626,46.2259,46.2626,66657.0
2023-03-08 14:30:00,50.46,50.48,50.42,50.44,107349.0,46.2717,46.2901,46.2351,46.2534,107349.0
2023-03-08 14:35:00,50.44,50.45,50.39,50.44,102547.0,46.2534,46.2626,46.2076,46.2534,102547.0
2023-03-08 14:40:00,50.43,50.45,50.36,50.37,75675.0,46.2442,46.2626,46.18,46.1892,75675.0
2023-03-08 14:45:00,50.36,50.42,50.35,50.41,72373.0,46.18,46.2351,46.1709,46.2259,72373.0
2023-03-08 14:50:00,50.4,50.41,50.37,50.41,69110.0,46.2167,46.2259,46.1892,46.2259,69110.0
2023-03-08 14:55:00,50.4,50.41,50.35,50.37,76991.0,46.2167,46.2259,46.1709,46.1892,76991.0
2023-03-08 15:00:00,50.37,50.41,50.35,50.37,65221.0,46.1892,46.2259,46.1709,46.1892,65221.0
2023-03-08 15:05:00,50.36,50.37,50.3,50.36,110291.0,46.18,46.1892,46.125,46.18,110291.0
2023-03-08 15:10:00,50.36,50.4,50.34,50.38,67724.0,46.18,46.2167,46.1617,46.1984,67724.0
2023-03-08 15:15:00,50.37,50.38,50.33,50.36,81026.0,46.1892,46.1984,46.1525,46.18,81026.0
2023-03-08 15:20:00,50.36,50.43,50.34,50.4,125003.0,46.18,46.2442,46.1617,46.2167,125003.0
2023-03-08 15:25:00,50.41,50.45,50.35,50.41,217744.0,46.2259,46.2626,46.1709,46.2259,217744.0
2023-03-08 15:30:00,50.41,50.52,50.37,50.49,220489.0,46.2259,46.3268,46.1892,46.2993,220489.0
2023-03-08 15:35:00,50.49,50.63,50.48,50.55,282023.0,46.2993,46.4276,46.2901,46.3543,282023.0
2023-03-08 15:40:00,50.54,50.66,50.54,50.66,159298.0,46.3451,46.4551,46.3451,46.4551,159298.0
2023-03-08 15:45:00,50.66,50.75,50.65,50.7,403725.0,46.4551,46.5377,46.446,46.4918,403725.0
2023-03-08 15:50:00,50.7,50.72,50.66,50.71,429201.0,46.4918,46.5102,46.4551,46.501,429201.0
2023-03-08 15:55:00,50.71,50.75,50.65,50.66,1126263.0,46.501,46.5377,46.446,46.4551,1126263.0
2023-03-09 09:30:00,50.58,50.68,50.39,50.68,586568.0,46.3818,46.4735,46.2076,46.4735,586568.0
2023-03-09 09:35:00,50.67,50.73,50.54,50.62,312680.0,46.4643,46.5193,46.3451,46.4185,312680.0
2023-03-09 09:40:00,50.61,50.62,50.43,50.49,236192.0,46.4093,46.4185,46.2442,46.2993,236192.0
2023-03-09 09:45:00,50.49,50.75,50.47,50.75,302415.0,46.2993,46.5377,46.2809,46.5377,302415.0
2023-03-09 09:50:00,50.76,50.83,50.57,50.6,374058.0,46.5468,46.611,46.3726,46.4001,374058.0
2023-03-09 09:55:00,50.59,50.64,50.5,50.52,310420.0,46.391,46.4368,46.3084,46.3268,310420.0
2023-03-09 10:00:00,50.53,50.6,50.4,50.43,309988.0,46.3359,46.4001,46.2167,46.2442,309988.0
2023-03-09 10:05:00,50.44,50.44,50.22,50.27,200068.0,46.2534,46.2534,46.0517,46.0975,200068.0
2023-03-09 10:10:00,50.27,50.29,50.02,50.07,370848.0,46.0975,46.1159,45.8683,45.9141,370848.0
2023-03-09 10:15:00,50.07,50.09,49.93,50.05,312460.0,45.9141,45.9325,45.7857,45.8958,312460.0
2023-03-09 10:20:00,50.05,50.12,50.04,50.12,200258.0,45.8958,45.96,45.8866,45.96,200258.0
2023-03-09 10:25:00,50.12,50.38,50.1,50.34,335554.0,45.96,46.1984,45.9416,46.1617,335554.0
2023-03-09 10:30:00,50.34,50.43,50.33,50.4,277502.0,46.1617,46.2442,46.1525,46.2167,277502.0
2023-03-09 10:35:00,50.4,50.47,50.38,50.39,138403.0,46.2167,46.2809,46.1984,46.2076,138403.0
2023-03-09 10:40:00,50.4,50.42,50.29,50.39,141150.0,46.2167,46.2351,46.1159,46.2076,141150.0
2023-03-09 10:45:00,50.39,50.41,50.24,50.41,233400.0,46.2076,46.2259,46.07,46.2259,233400.0
2023-03-09 10:50:00,50.4,50.42,50.31,50.4,149043.0,46.2167,46.2351,46.1342,46.2167,149043.0
2023-03-09 10:55:00,50.39,50.39,50.16,50.16,223003.0,46.2076,46.2076,45.9966,45.9966,223003.0
2023-03-09 11:00:00,50.16,50.24,50.09,50.13,303412.0,45.9966,46.07,45.9325,45.9691,303412.0
2023-03-09 11:05:00,50.12,50.18,50.06,50.09,261322.0,45.96,46.015,45.9049,45.9325,261322.0
2023-03-09 11:10:00,50.09,50.14,50.03,50.07,284681.0,45.9325,45.9783,45.8774,45.9141,284681.0
2023-03-09 11:15:00,50.08,50.15,49.94,49.97,258180.0,45.9233,45.9875,45.7949,45.8224,258180.0
2023-03-09 11:20:00,49.97,50.05,49.86,49.96,264993.0,45.8224,45.8958,45.7216,45.8133,264993.0
2023-03-09 11:25:00,49.96,49.96,49.85,49.86,216333.0,45.8133,45.8133,45.7124,45.7216,216333.0
2023-03-09 11:30:00,49.86,49.91,49.8,49.9,327078.0,45.7216,45.7674,45.6665,45.7582,327078.0
2023-03-09 11:35:00,49.9,49.98,49.67,49.77,437102.0,45.7582,45.8316,45.5473,45.639,437102.0
2023-03-09 11:40:00,49.77,49.8,49.67,49.71,243768.0,45.639,45.6665,45.5473,45.584,243768.0
2023-03-09 11:45:00,49.71,49.89,49.69,49.85,224233.0,45.584,45.7491,45.5657,45.7124,224233.0
2023-03-09 11:50:00,49.86,49.96,49.85,49.92,183940.0,45.7216,45.8133,45.7124,45.7766,183940.0
2023-03-09 11:55:00,49.91,49.93,49.86,49.88,126897.0,45.7674,45.7857,45.7216,45.7399,126897.0
2023-03-09 12:00:00,49.87,49.89,49.72,49.77,264645.0,45.7307,45.7491,45.5932,45.639,264645.0
2023-03-09 12:05:00,49.77,49.85,49.75,49.82,185964.0,45.639,45.7124,45.6207,45.6849,185964.0
2023-03-09 12:10:00,49.81,49.84,49.76,49.77,114697.0,45.6757,45.7032,45.6299,45.639,114697.0
2023-03-09 12:15:00,49.76,49.82,49.75,49.81,143039.0,45.6299,45.6849,45.6207,45.6757,143039.0
2023-03-09 12:20:00,49.81,49.86,49.77,49.8,166914.0,45.6757,45.7216,45.639,45.6665,166914.0
2023-03-09 12:25:00,49.8,49.82,49.72,49.72,292188.0,45.6665,45.6849,45.5932,45.5932,292188.0
2023-03-09 12:30:00,49.72,49.75,49.59,49.62,132017.0,45.5932,45.6207,45.474,45.5015,132017.0
2023-03-09 12:35:00,49.62,49.62,49.47,49.5,167572.0,45.5015,45.5015,45.3639,45.3914,167572.0
2023-03-09 12:40:00,49.5,49.6,49.46,49.51,168605.0,45.3914,45.4831,45.3548,45.4006,168605.0
2023-03-09 12:45:00,49.5,49.52,49.36,49.37,163008.0,45.3914,45.4098,45.2631,45.2722,163008.0
2023-03-09 12:50:00,49.36,49.42,49.3,49.33,147130.0,45.2631,45.3181,45.208,45.2355,147130.0
2023-03-09 12:55:00,49.33,49.34,49.23,49.24,98169.0,45.2355,45.2447,45.1438,45.153,98169.0
2023-03-09 13:00:00,49.23,49.29,49.2,49.25,134566.0,45.1438,45.1989,45.1163,45.1622,134566.0
2023-03-09 13:05:00,49.25,49.25,49.16,49.18,79378.0,45.1622,45.1622,45.0797,45.098,79378.0
2023-03-09 13:10:00,49.17,49.2,49.12,49.13,103198.0,45.0888,45.1163,45.043,45.0521,103198.0
2023-03-09 13:15:00,49.12,49.16,49.08,49.1,143051.0,45.043,45.0797,45.0063,45.0246,143051.0
2023-03-09 13:20:00,49.1,49.18,49.09,49.13,189781.0,45.0246,45.098,45.0155,45.0521,189781.0
2023-03-09 13:25:00,49.13,49.16,49.03,49.1,172683.0,45.0521,45.0797,44.9604,45.0246,172683.0
2023-03-09 13:30:00,49.09,49.18,49.07,49.09,175390.0,45.0155,45.098,44.9971,45.0155,175390.0
2023-03-09 13:35:00,49.09,49.11,48.91,49.0,299688.0,45.0155,45.0338,44.8504,44.9329,299688.0
2023-03-09 13:40:00,49.0,49.07,48.96,49.07,191637.0,44.9329,44.9971,44.8963,44.9971,191637.0
2023-03-09 13:45:00,49.08,49.08,48.88,48.9,159758.0,45.0063,45.0063,44.8229,44.8412,159758.0
2023-03-09 13:50:00,48.9,48.98,48.83,48.94,207553.0,44.8412,44.9146,44.777,44.8779,207553.0
2023-03-09 13:55:00,48.93,48.97,48.89,48.95,129863.0,44.8687,44.9054,44.8321,44.8871,129863.0
2023-03-09 14:00:00,48.95,49.03,48.94,48.96,185746.0,44.8871,44.9604,44.8779,44.8963,185746.0
2023-03-09 14:05:00,48.96,49.07,48.93,49.04,189913.0,44.8963,44.9971,44.8687,44.9696,189913.0
2023-03-09 14:10:00,49.03,49.12,48.94,49.07,182487.0,44.9604,45.043,44.8779,44.9971,182487.0
2023-03-09 14:15:00,49.07,49.15,49.04,49.13,127846.0,44.9971,45.0705,44.9696,45.0521,127846.0
2023-03-09 14:20:00,49.13,49.23,49.11,49.21,149966.0,45.0521,45.1438,45.0338,45.1255,149966.0
2023-03-09 14:25:00,49.21,49.28,49.19,49.25,246590.0,45.1255,45.1897,45.1072,45.1622,246590.0
2023-03-09 14:30:00,49.25,49.3,49.19,49.25,249671.0,45.1622,45.208,45.1072,45.1622,249671.0
2023-03-09 14:35:00,49.25,49.3,49.18,49.19,100499.0,45.1622,45.208,45.098,45.1072,100499.0
2023-03-09 14:40:00,49.2,49.26,49.19,49.24,94384.0,45.1163,45.1714,45.1072,45.153,94384.0
2023-03-09 14:45:00,49.23,49.26,49.1,49.12,201947.0,45.1438,45.1714,45.0246,45.043,201947.0
2023-03-09 14:50:00,49.12,49.12,49.0,49.06,233394.0,45.043,45.043,44.9329,44.988,233394.0
2023-03-09 14:55:00,49.06,49.08,48.98,49.01,173527.0,44.988,45.0063,44.9146,44.9421,173527.0
2023-03-09 15:00:00,49.01,49.07,48.83,48.84,418433.0,44.9421,44.9971,44.777,44.7862,418433.0
2023-03-09 15:05:00,48.84,48.89,48.72,48.73,216618.0,44.7862,44.8321,44.6762,44.6853,216618.0
2023-03-09 15:10:00,48.73,48.78,48.66,48.73,320009.0,44.6853,44.7312,44.6212,44.6853,320009.0
2023-03-09 15:15:00,48.73,48.75,48.52,48.53,231260.0,44.6853,44.7037,44.4928,44.5019,231260.0
2023-03-09 15:20:00,48.52,48.59,48.41,48.47,518048.0,44.4928,44.557,44.3919,44.4469,518048.0
2023-03-09 15:25:00,48.47,48.57,48.43,48.51,513955.0,44.4469,44.5386,44.4102,44.4836,513955.0
2023-03-09 15:30:00,48.51,48.7,48.47,48.63,440527.0,44.4836,44.6578,44.4469,44.5936,440527.0
2023-03-09 15:35:00,48.63,48.73,48.54,48.66,506139.0,44.5936,44.6853,44.5111,44.6212,506139.0
2023-03-09 15:40:00,48.66,48.67,48.59,48.64,465107.0,44.6212,44.6303,44.557,44.6028,465107.0
2023-03-09 15:45:00,48.64,48.64,48.47,48.51,555533.0,44.6028,44.6028,44.4469,44.4836,555533.0
2023-03-09 15:50:00,48.5,48.67,48.45,48.64,743057.0,44.4744,44.6303,44.4286,44.6028,743057.0
2023-03-09 15:55:00,48.65,48.66,48.45,48.58,1956356.0,44.612,44.6212,44.4286,44.5478,1956356.0
2023-03-10 09:30:00,48.08,48.46,48.0,48.21,803630.0,44.0893,44.4378,44.0159,44.2085,803630.0
2023-03-10 09:35:00,48.2,48.21,47.49,47.5,767554.0,44.1993,44.2085,43.5483,43.5574,767554.0
2023-03-10 09:40:00,47.51,47.53,47.13,47.42,761337.0,43.5666,43.5849,43.2181,43.4841,761337.0
2023-03-10 09:45:00,47.41,47.45,47.14,47.37,789790.0,43.4749,43.5116,43.2273,43.4382,789790.0
2023-03-10 09:50:00,47.37,47.74,47.34,47.54,615770.0,43.4382,43.7775,43.4107,43.5941,615770.0
2023-03-10 09:55:00,47.54,48.03,47.47,47.9,542011.0,43.5941,44.0434,43.5299,43.9242,542011.0
2023-03-10 10:00:00,47.91,48.15,47.78,47.88,470322.0,43.9334,44.1535,43.8142,43.9059,470322.0
2023-03-10 10:05:00,47.88,48.12,47.8,47.97,377960.0,43.9059,44.126,43.8325,43.9884,377960.0
2023-03-10 10:10:00,47.96,48.07,47.79,47.8,356614.0,43.9793,44.0801,43.8234,43.8325,356614.0
2023-03-10 10:15:00,47.8,48.01,47.71,47.87,323510.0,43.8325,44.0251,43.75,43.8967,323510.0
2023-03-10 10:20:00,47.87,48.3,47.86,48.25,403260.0,43.8967,44.291,43.8876,44.2452,403260.0
2023-03-10 10:25:00,48.26,48.38,48.03,48.05,352395.0,44.2544,44.3644,44.0434,44.0618,352395.0
2023-03-10 10:30:00,48.04,48.17,47.94,48.13,232078.0,44.0526,44.1718,43.9609,44.1351,232078.0
2023-03-10 10:35:00,48.14,48.21,48.02,48.06,182870.0,44.1443,44.2085,44.0343,44.071,182870.0
2023-03-10 10:40:00,48.06,48.1,47.7,47.73,256376.0,44.071,44.1076,43.7408,43.7683,256376.0
2023-03-10 10:45:00,47.72,48.0,47.67,47.97,219087.0,43.7592,44.0159,43.7133,43.9884,219087.0
2023-03-10 10:50:00,47.97,48.18,47.96,48.16,156069.0,43.9884,44.181,43.9793,44.1627,156069.0
2023-03-10 10:55:00,48.15,48.48,48.15,48.46,180796.0,44.1535,44.4561,44.1535,44.4378,180796.0
2023-03-10 11:00:00,48.47,48.54,48.38,48.5,223239.0,44.4469,44.5111,44.3644,44.4744,223239.0
2023-03-10 11:05:00,48.5,48.73,48.45,48.67,181769.0,44.4744,44.6853,44.4286,44.6303,181769.0
2023-03-10 11:10:00,48.67,48.72,48.61,48.7,443222.0,44.6303,44.6762,44.5753,44.6578,443222.0
2023-03-10 11:15:00,48.69,48.74,48.55,48.7,276118.0,44.6487,44.6945,44.5203,44.6578,276118.0
2023-03-10 11:20:00,48.7,48.94,48.67,48.91,437356.0,44.6578,44.8779,44.6303,44.8504,437356.0
2023-03-10 11:25:00,48.91,49.12,48.9,49.11,289467.0,44.8504,45.043,44.8412,45.0338,289467.0
2023-03-10 11:30:00,49.1,49.38,49.09,49.3,462498.0,45.0246,45.2814,45.0155,45.208,462498.0
2023-03-10 11:35:00,49.31,49.37,49.04,49.21,691495.0,45.2172,45.2722,44.9696,45.1255,691495.0
2023-03-10 11:40:00,49.21,49.27,49.06,49.07,371408.0,45.1255,45.1805,44.988,44.9971,371408.0
2023-03-10 11:45:00,49.07,49.1,48.69,48.85,527945.0,44.9971,45.0246,44.6487,44.7954,527945.0
2023-03-10 11:50:00,48.85,48.85,48.63,48.76,320962.0,44.7954,44.7954,44.5936,44.7129,320962.0
2023-03-10 11:55:00,48.75,48.83,48.67,48.7,195383.0,44.7037,44.777,44.6303,44.6578,195383.0
2023-03-10 12:00:00,48.7,48.73,48.53,48.55,154540.0,44.6578,44.6853,44.5019,44.5203,154540.0
2023-03-10 12:05:00,48.55,48.57,48.32,48.34,214777.0,44.5203,44.5386,44.3094,44.3277,214777.0
2023-03-10 12:10:00,48.34,48.46,48.29,48.43,218733.0,44.3277,44.4378,44.2819,44.4102,218733.0
2023-03-10 12:15:00,48.42,48.58,48.42,48.48,156892.0,44.4011,44.5478,44.4011,44.4561,156892.0
2023-03-10 12:20:00,48.47,48.51,48.35,48.38,278102.0,44.4469,44.4836,44.3369,44.3644,278102.0
2023-03-10 12:25:00,48.38,48.48,48.33,48.48,217763.0,44.3644,44.4561,44.3185,44.4561,217763.0
2023-03-10 12:30:00,48.48,48.76,48.47,48.65,263716.0,44.4561,44.7129,44.4469,44.612,263716.0
2023-03-10 12:35:00,48.65,48.79,48.65,48.73,178596.0,44.612,44.7404,44.612,44.6853,178596.0
2023-03-10 12:40:00,48.72,48.74,48.47,48.59,281358.0,44.6762,44.6945,44.4469,44.557,281358.0
2023-03-10 12:45:00,48.59,48.75,48.56,48.66,178356.0,44.557,44.7037,44.5295,44.6212,178356.0
2023-03-10 12:50:00,48.66,48.76,48.61,48.64,191686.0,44.6212,44.7129,44.5753,44.6028,191686.0
2023-03-10 12:55:00,48.64,48.65,48.56,48.63,140736.0,44.6028,44.612,44.5295,44.5936,140736.0
2023-03-10 13:00:00,48.63,48.79,48.62,48.64,150247.0,44.5936,44.7404,44.5845,44.6028,150247.0
2023-03-10 13:05:00,48.65,48.7,48.57,48.6,138973.0,44.612,44.6578,44.5386,44.5661,138973.0
2023-03-10 13:10:00,48.59,48.61,48.47,48.49,136186.0,44.557,44.5753,44.4469,44.4653,136186.0
2023-03-10 13:15:00,48.48,48.48,48.33,48.36,202077.0,44.4561,44.4561,44.3185,44.3461,202077.0
2023-03-10 13:20:00,48.35,48.38,48.19,48.27,423432.0,44.3369,44.3644,44.1902,44.2635,423432.0
2023-03-10 13:25:00,48.27,48.34,48.12,48.19,296035.0,44.2635,44.3277,44.126,44.1902,296035.0
2023-03-10 13:30:00,48.19,48.21,48.12,48.14,191090.0,44.1902,44.2085,44.126,44.1443,191090.0
2023-03-10 13:35:00,48.14,48.15,47.88,47.89,234295.0,44.1443,44.1535,43.9059,43.9151,234295.0
2023-03-10 13:40:00,47.88,47.92,47.81,47.91,241334.0,43.9059,43.9426,43.8417,43.9334,241334.0
2023-03-10 13:45:00,47.91,47.95,47.74,47.74,170976.0,43.9334,43.9701,43.7775,43.7775,170976.0
2023-03-10 13:50:00,47.74,47.76,47.62,47.7,231648.0,43.7775,43.7959,43.6675,43.7408,231648.0
2023-03-10 13:55:00,47.7,47.73,47.61,47.7,249727.0,43.7408,43.7683,43.6583,43.7408,249727.0
2023-03-10 14:00:00,47.7,48.05,47.7,48.04,239694.0,43.7408,44.0618,43.7408,44.0526,239694.0
2023-03-10 14:05:00,48.03,48.2,47.99,48.19,200674.0,44.0434,44.1993,44.0068,44.1902,200674.0
2023-03-10 14:10:00,48.19,48.3,48.14,48.18,241391.0,44.1902,44.291,44.1443,44.181,241391.0
2023-03-10 14:15:00,48.17,48.2,48.04,48.16,180916.0,44.1718,44.1993,44.0526,44.1627,180916.0
2023-03-10 14:20:00,48.16,48.22,48.1,48.11,110562.0,44.1627,44.2177,44.1076,44.1168,110562.0
2023-03-10 14:25:00,48.11,48.2,48.08,48.15,114343.0,44.1168,44.1993,44.0893,44.1535,114343.0
2023-03-10 14:30:00,48.15,48.36,48.14,48.33,233575.0,44.1535,44.3461,44.1443,44.3185,233575.0
2023-03-10 14:35:00,48.33,48.48,48.29,48.39,235794.0,44.3185,44.4561,44.2819,44.3736,235794.0
2023-03-10 14:40:00,48.38,48.49,48.25,48.25,206748.0,44.3644,44.4653,44.2452,44.2452,206748.0
2023-03-10 14:45:00,48.26,48.4,48.23,48.39,167563.0,44.2544,44.3827,44.2268,44.3736,167563.0
2023-03-10 14:50:00,48.38,48.41,48.29,48.39,187838.0,44.3644,44.3919,44.2819,44.3736,187838.0
2023-03-10 14:55:00,48.39,48.46,48.17,48.29,187015.0,44.3736,44.4378,44.1718,44.2819,187015.0
2023-03-10 15:00:00,48.3,48.33,48.22,48.32,322626.0,44.291,44.3185,44.2177,44.3094,322626.0
2023-03-10 15:05:00,48.31,48.34,48.18,48.32,161421.0,44.3002,44.3277,44.181,44.3094,161421.0
2023-03-10 15:10:00,48.32,48.48,48.26,48.43,216176.0,44.3094,44.4561,44.2544,44.4102,216176.0
2023-03-10 15:15:00,48.43,48.52,48.27,48.27,264827.0,44.4102,44.4928,44.2635,44.2635,264827.0
2023-03-10 15:20:00,48.27,48.36,48.22,48.36,151466.0,44.2635,44.3461,44.2177,44.3461,151466.0
2023-03-10 15:25:00,48.36,48.43,48.36,48.39,160852.0,44.3461,44.4102,44.3461,44.3736,160852.0
2023-03-10 15:30:00,48.39,48.4,48.3,48.31,253474.0,44.3736,44.3827,44.291,44.3002,253474.0
2023-03-10 15:35:00,48.3,48.32,48.21,48.23,246965.0,44.291,44.3094,44.2085,44.2268,246965.0
2023-03-10 15:40:00,48.24,48.24,48.11,48.14,366553.0,44.236,44.236,44.1168,44.1443,366553.0
2023-03-10 15:45:00,48.14,48.17,48.06,48.07,471724.0,44.1443,44.1718,44.071,44.0801,471724.0
2023-03-10 15:50:00,48.07,48.21,48.05,48.16,796978.0,44.0801,44.2085,44.0618,44.1627,796978.0
2023-03-10 15:55:00,48.15,48.36,48.12,48.34,1259131.0,44.1535,44.3461,44.126,44.3277,1259131.0
2023-03-13 09:30:00,47.0,47.24,46.2,46.23,994816.0,43.0989,43.319,42.3653,42.3928,994816.0
2023-03-13 09:35:00,46.24,46.28,45.54,45.79,786842.0,42.402,42.4387,41.7601,41.9894,786842.0
2023-03-13 09:40:00,45.79,45.88,45.11,45.36,847226.0,41.9894,42.0719,41.3658,41.5951,847226.0
2023-03-13 09:45:00,45.38,45.89,45.23,45.83,795467.0,41.6134,42.0811,41.4758,42.026,795467.0
2023-03-13 09:50:00,45.84,45.97,45.57,45.76,742951.0,42.0352,42.1544,41.7876,41.9619,742951.0
2023-03-13 09:55:00,45.75,46.36,45.67,46.16,665394.0,41.9527,42.5121,41.8793,42.3287,665394.0
2023-03-13 10:00:00,46.16,46.29,46.0,46.22,485697.0,42.3287,42.4479,42.1819,42.3837,485697.0
2023-03-13 10:05:00,46.21,46.29,45.86,46.04,547991.0,42.3745,42.4479,42.0536,42.2186,547991.0
2023-03-13 10:10:00,46.04,46.19,45.64,45.67,471053.0,42.2186,42.3562,41.8518,41.8793,471053.0
2023-03-13 10:15:00,45.66,46.0,45.49,45.62,552016.0,41.8702,42.1819,41.7143,41.8335,552016.0
2023-03-13 10:20:00,45.62,45.86,45.38,45.5,642787.0,41.8335,42.0536,41.6134,41.7234,642787.0
2023-03-13 10:25:00,45.5,45.61,45.19,45.25,614242.0,41.7234,41.8243,41.4392,41.4942,614242.0
2023-03-13 10:30:00,45.26,45.66,45.02,45.62,721414.0,41.5034,41.8702,41.2833,41.8335,721414.0
2023-03-13 10:35:00,45.63,45.79,45.38,45.77,830365.0,41.8426,41.9894,41.6134,41.971,830365.0
2023-03-13 10:40:00,45.77,45.85,45.27,45.52,672166.0,41.971,42.0444,41.5125,41.7418,672166.0
2023-03-13 10:45:00,45.52,45.67,45.28,45.46,906098.0,41.7418,41.8793,41.5217,41.6868,906098.0
2023-03-13 10:50:00,45.47,45.52,45.1,45.28,653561.0,41.6959,41.7418,41.3566,41.5217,653561.0
2023-03-13 10:55:00,45.29,45.93,45.22,45.87,698877.0,41.5309,42.1177,41.4667,42.0627,698877.0
2023-03-13 11:00:00,45.88,46.03,45.63,45.82,780851.0,42.0719,42.2094,41.8426,42.0169,780851.0
2023-03-13 11:05:00,45.83,45.96,45.67,45.77,788005.0,42.026,42.1453,41.8793,41.971,788005.0
2023-03-13 11:10:00,45.77,46.05,45.68,45.77,791767.0,41.971,42.2278,41.8885,41.971,791767.0
2023-03-13 11:15:00,45.77,46.15,45.73,46.05,621572.0,41.971,42.3195,41.9343,42.2278,621572.0
2023-03-13 11:20:00,46.06,46.21,45.97,46.01,652821.0,42.237,42.3745,42.1544,42.1911,652821.0
2023-03-13 11:25:00,46.01,46.23,45.85,46.13,717770.0,42.1911,42.3928,42.0444,42.3011,717770.0
2023-03-13 11:30:00,46.11,46.13,45.86,45.91,590686.0,42.2828,42.3011,42.0536,42.0994,590686.0
2023-03-13 11:35:00,45.91,46.02,45.57,45.61,530664.0,42.0994,42.2003,41.7876,41.8243,530664.0
2023-03-13 11:40:00,45.62,45.76,45.57,45.64,376128.0,41.8335,41.9619,41.7876,41.8518,376128.0
2023-03-13 11:45:00,45.65,45.89,45.6,45.74,549062.0,41.861,42.0811,41.8151,41.9435,549062.0
2023-03-13 11:50:00,45.75,45.76,45.2,45.21,665762.0,41.9527,41.9619,41.4483,41.4575,665762.0
2023-03-13 11:55:00,45.2,45.4,45.12,45.39,450636.0,41.4483,41.6317,41.375,41.6226,450636.0
2023-03-13 12:00:00,45.4,45.69,45.18,45.26,553644.0,41.6317,41.8977,41.43,41.5034,553644.0
2023-03-13 12:05:00,45.27,45.46,45.23,45.4,358293.0,41.5125,41.6868,41.4758,41.6317,358293.0
2023-03-13 12:10:00,45.4,45.41,45.15,45.15,381420.0,41.6317,41.6409,41.4025,41.4025,381420.0
2023-03-13 12:15:00,45.15,45.36,45.13,45.21,473049.0,41.4025,41.5951,41.3841,41.4575,473049.0
2023-03-13 12:20:00,45.2,45.31,45.02,45.04,485053.0,41.4483,41.5492,41.2833,41.3016,485053.0
2023-03-13 12:25:00,45.04,45.32,45.02,45.27,556580.0,41.3016,41.5584,41.2833,41.5125,556580.0
2023-03-13 12:30:00,45.27,45.31,45.1,45.12,302480.0,41.5125,41.5492,41.3566,41.375,302480.0
2023-03-13 12:35:00,45.12,45.32,45.11,45.3,284824.0,41.375,41.5584,41.3658,41.54,284824.0
2023-03-13 12:40:00,45.3,45.56,45.29,45.32,613637.0,41.54,41.7785,41.5309,41.5584,613637.0
2023-03-13 12:45:00,45.32,45.36,45.05,45.11,400925.0,41.5584,41.5951,41.3108,41.3658,400925.0
2023-03-13 12:50:00,45.12,45.12,45.0,45.09,559574.0,41.375,41.375,41.2649,41.3475,559574.0
2023-03-13 12:55:00,45.09,45.12,44.91,45.03,785122.0,41.3475,41.375,41.1824,41.2924,785122.0
2023-03-13 13:00:00,45.03,45.09,44.91,44.95,385233.0,41.2924,41.3475,41.1824,41.2191,385233.0
2023-03-13 13:05:00,44.95,45.09,44.91,45.05,331325.0,41.2191,41.3475,41.1824,41.3108,331325.0
2023-03-13 13:10:00,45.05,45.07,44.87,44.97,375309.0,41.3108,41.3291,41.1457,41.2374,375309.0
2023-03-13 13:15:00,44.96,45.04,44.86,45.03,386230.0,41.2283,41.3016,41.1366,41.2924,386230.0
2023-03-13 13:20:00,45.03,45.04,44.85,44.86,264395.0,41.2924,41.3016,41.1274,41.1366,264395.0
2023-03-13 13:25:00,44.86,44.91,44.71,44.76,418553.0,41.1366,41.1824,40.999,41.0449,418553.0
2023-03-13 13:30:00,44.75,44.79,44.6,44.64,489406.0,41.0357,41.0724,40.8981,40.9348,489406.0
2023-03-13 13:35:00,44.64,44.83,44.63,44.79,374001.0,40.9348,41.109,40.9256,41.0724,374001.0
2023-03-13 13:40:00,44.79,44.87,44.69,44.81,273841.0,41.0724,41.1457,40.9807,41.0907,273841.0
2023-03-13 13:45:00,44.8,44.9,44.78,44.78,281022.0,41.0815,41.1732,41.0632,41.0632,281022.0
2023-03-13 13:50:00,44.79,44.98,44.77,44.86,276601.0,41.0724,41.2466,41.054,41.1366,276601.0
2023-03-13 13:55:00,44.86,45.04,44.84,44.98,278439.0,41.1366,41.3016,41.1182,41.2466,278439.0
2023-03-13 14:00:00,44.99,45.15,44.99,45.06,254355.0,41.2558,41.4025,41.2558,41.32,254355.0
2023-03-13 14:05:00,45.07,45.19,45.01,45.12,239600.0,41.3291,41.4392,41.2741,41.375,239600.0
2023-03-13 14:10:00,45.12,45.29,45.11,45.28,356783.0,41.375,41.5309,41.3658,41.5217,356783.0
2023-03-13 14:15:00,45.28,45.43,45.26,45.38,468339.0,41.5217,41.6592,41.5034,41.6134,468339.0
2023-03-13 14:20:00,45.37,45.44,45.21,45.27,305892.0,41.6042,41.6684,41.4575,41.5125,305892.0
2023-03-13 14:25:00,45.27,45.34,45.13,45.26,276033.0,41.5125,41.5767,41.3841,41.5034,276033.0
2023-03-13 14:30:00,45.27,45.45,45.25,45.38,320041.0,41.5125,41.6776,41.4942,41.6134,320041.0
2023-03-13 14:35:00,45.37,45.39,45.19,45.21,324170.0,41.6042,41.6226,41.4392,41.4575,324170.0
2023-03-13 14:40:00,45.22,45.32,45.15,45.24,252631.0,41.4667,41.5584,41.4025,41.485,252631.0
2023-03-13 14:45:00,45.23,45.24,45.08,45.09,248476.0,41.4758,41.485,41.3383,41.3475,248476.0
2023-03-13 14:50:00,45.09,45.29,45.06,45.29,242979.0,41.3475,41.5309,41.32,41.5309,242979.0
2023-03-13 14:55:00,45.28,45.31,45.15,45.21,187706.0,41.5217,41.5492,41.4025,41.4575,187706.0
2023-03-13 15:00:00,45.21,45.32,45.17,45.18,305623.0,41.4575,41.5584,41.4208,41.43,305623.0
2023-03-13 15:05:00,45.18,45.38,45.13,45.13,296264.0,41.43,41.6134,41.3841,41.3841,296264.0
2023-03-13 15:10:00,45.14,45.3,45.12,45.27,206649.0,41.3933,41.54,41.375,41.5125,206649.0
2023-03-13 15:15:00,45.28,45.34,45.12,45.14,391621.0,41.5217,41.5767,41.375,41.3933,391621.0
2023-03-13 15:20:00,45.14,45.17,44.95,44.98,572490.0,41.3933,41.4208,41.2191,41.2466,572490.0
2023-03-13 15:25:00,44.97,45.0,44.8,44.89,345442.0,41.2374,41.2649,41.0815,41.1641,345442.0
2023-03-13 15:30:00,44.9,44.92,44.8,44.87,357897.0,41.1732,41.1916,41.0815,41.1457,357897.0
2023-03-13 15:35:00,44.86,44.96,44.83,44.94,415457.0,41.1366,41.2283,41.109,41.2099,415457.0
2023-03-13 15:40:00,44.95,45.12,44.92,44.95,550708.0,41.2191,41.375,41.1916,41.2191,550708.0
2023-03-13 15:45:00,44.95,45.03,44.88,44.91,599937.0,41.2191,41.2924,41.1549,41.1824,599937.0
2023-03-13 15:50:00,44.92,44.92,44.73,44.75,1186759.0,41.1916,41.1916,41.0173,41.0357,1186759.0
2023-03-13 15:55:00,44.75,44.82,44.7,44.74,1832759.0,41.0357,41.0999,40.9898,41.0265,1832759.0
2023-03-14 09:30:00,47.21,47.5,46.66,46.67,1759366.0,43.2915,43.5574,42.7872,42.7963,1759366.0
2023-03-14 09:35:00,46.67,46.89,46.56,46.7,454733.0,42.7963,42.9981,42.6955,42.8238,454733.0
2023-03-14 09:40:00,46.71,47.17,46.59,46.92,856539.0,42.833,43.2548,42.723,43.0256,856539.0
2023-03-14 09:45:00,46.95,47.41,46.81,47.19,962152.0,43.0531,43.4749,42.9247,43.2732,962152.0
2023-03-14 09:50:00,47.17,47.33,46.91,47.15,466490.0,43.2548,43.4015,43.0164,43.2365,466490.0
2023-03-14 09:55:00,47.15,47.39,46.96,47.27,598654.0,43.2365,43.4566,43.0623,43.3465,598654.0
2023-03-14 10:00:00,47.28,47.39,47.12,47.38,358967.0,43.3557,43.4566,43.209,43.4474,358967.0
2023-03-14 10:05:00,47.39,47.53,47.11,47.17,616856.0,43.4566,43.5849,43.1998,43.2548,616856.0
2023-03-14 10:10:00,47.18,47.28,47.01,47.24,932494.0,43.264,43.3557,43.1081,43.319,932494.0
2023-03-14 10:15:00,47.24,47.33,47.08,47.26,546280.0,43.319,43.4015,43.1723,43.3374,546280.0
2023-03-14 10:20:00,47.26,47.65,47.18,47.65,413312.0,43.3374,43.695,43.264,43.695,413312.0
2023-03-14 10:25:00,47.65,47.71,47.53,47.56,324510.0,43.695,43.75,43.5849,43.6125,324510.0
2023-03-14 10:30:00,47.55,47.75,47.47,47.52,471078.0,43.6033,43.7867,43.5299,43.5758,471078.0
2023-03-14 10:35:00,47.51,47.53,47.23,47.36,338195.0,43.5666,43.5849,43.3098,43.4291,338195.0
2023-03-14 10:40:00,47.36,47.79,47.32,47.78,451350.0,43.4291,43.8234,43.3924,43.8142,451350.0
2023-03-14 10:45:00,47.79,47.99,47.78,47.91,986908.0,43.8234,44.0068,43.8142,43.9334,986908.0
2023-03-14 10:50:00,47.91,47.97,47.66,47.71,601415.0,43.9334,43.9884,43.7042,43.75,601415.0
2023-03-14 10:55:00,47.72,47.76,47.55,47.57,541522.0,43.7592,43.7959,43.6033,43.6216,541522.0
2023-03-14 11:00:00,47.58,47.77,47.52,47.67,393517.0,43.6308,43.805,43.5758,43.7133,393517.0
2023-03-14 11:05:00,47.68,47.72,47.6,47.63,221233.0,43.7225,43.7592,43.6491,43.6766,221233.0
2023-03-14 11:10:00,47.63,47.67,47.46,47.55,362077.0,43.6766,43.7133,43.5208,43.6033,362077.0
2023-03-14 11:15:00,47.55,47.71,47.53,47.7,283738.0,43.6033,43.75,43.5849,43.7408,283738.0
2023-03-14 11:20:00,47.7,47.79,47.66,47.7,329440.0,43.7408,43.8234,43.7042,43.7408,329440.0
2023-03-14 11:25:00,47.69,47.78,47.59,47.66,355507.0,43.7317,43.8142,43.64,43.7042,355507.0
2023-03-14 11:30:00,47.66,47.72,47.58,47.66,503428.0,43.7042,43.7592,43.6308,43.7042,503428.0
2023-03-14 11:35:00,47.66,47.97,47.65,47.97,270282.0,43.7042,43.9884,43.695,43.9884,270282.0
2023-03-14 11:40:00,47.97,47.98,47.73,47.77,426536.0,43.9884,43.9976,43.7683,43.805,426536.0
2023-03-14 11:45:00,47.77,47.82,47.69,47.74,526602.0,43.805,43.8509,43.7317,43.7775,526602.0
2023-03-14 11:50:00,47.74,47.91,47.71,47.82,328172.0,43.7775,43.9334,43.75,43.8509,328172.0
2023-03-14 11:55:00,47.82,47.84,47.68,47.71,185801.0,43.8509,43.8692,43.7225,43.75,185801.0
2023-03-14 12:00:00,47.71,47.86,47.66,47.73,313309.0,43.75,43.8876,43.7042,43.7683,313309.0
2023-03-14 12:05:00,47.74,47.75,47.54,47.58,192015.0,43.7775,43.7867,43.5941,43.6308,192015.0
2023-03-14 12:10:00,47.57,47.62,47.48,47.53,276686.0,43.6216,43.6675,43.5391,43.5849,276686.0
2023-03-14 12:15:00,47.53,47.73,47.49,47.71,268389.0,43.5849,43.7683,43.5483,43.75,268389.0
2023-03-14 12:20:00,47.7,47.77,47.63,47.67,266696.0,43.7408,43.805,43.6766,43.7133,266696.0
2023-03-14 12:25:00,47.66,47.67,47.46,47.47,348454.0,43.7042,43.7133,43.5208,43.5299,348454.0
2023-03-14 12:30:00,47.46,47.75,47.41,47.74,330179.0,43.5208,43.7867,43.4749,43.7775,330179.0
2023-03-14 12:35:00,47.74,47.8,47.6,47.61,245250.0,43.7775,43.8325,43.6491,43.6583,245250.0
2023-03-14 12:40:00,47.61,47.68,47.57,47.68,299766.0,43.6583,43.7225,43.6216,43.7225,299766.0
2023-03-14 12:45:00,47.68,47.69,47.53,47.63,204644.0,43.7225,43.7317,43.5849,43.6766,204644.0
2023-03-14 12:50:00,47.63,47.7,47.41,47.43,234969.0,43.6766,43.7408,43.4749,43.4932,234969.0
2023-03-14 12:55:00,47.43,47.43,47.3,47.33,197237.0,43.4932,43.4932,43.374,43.4015,197237.0
2023-03-14 13:00:00,47.33,47.4,47.28,47.36,259492.0,43.4015,43.4657,43.3557,43.4291,259492.0
2023-03-14 13:05:00,47.37,47.37,47.14,47.17,288546.0,43.4382,43.4382,43.2273,43.2548,288546.0
2023-03-14 13:10:00,47.18,47.28,47.09,47.25,457758.0,43.264,43.3557,43.1815,43.3282,457758.0
2023-03-14 13:15:00,47.25,47.26,46.98,47.19,562926.0,43.3282,43.3374,43.0806,43.2732,562926.0
2023-03-14 13:20:00,47.18,47.21,47.0,47.14,278978.0,43.264,43.2915,43.0989,43.2273,278978.0
2023-03-14 13:25:00,47.14,47.43,47.13,47.35,255733.0,43.2273,43.4932,43.2181,43.4199,255733.0
2023-03-14 13:30:00,47.35,47.44,47.26,47.3,358185.0,43.4199,43.5024,43.3374,43.374,358185.0
2023-03-14 13:35:00,47.3,47.43,47.26,47.41,478775.0,43.374,43.4932,43.3374,43.4749,478775.0
2023-03-14 13:40:00,47.41,47.48,47.06,47.09,200840.0,43.4749,43.5391,43.154,43.1815,200840.0
2023-03-14 13:45:00,47.09,47.29,47.06,47.28,245487.0,43.1815,43.3649,43.154,43.3557,245487.0
2023-03-14 13:50:00,47.29,47.3,47.19,47.25,207125.0,43.3649,43.374,43.2732,43.3282,207125.0
2023-03-14 13:55:00,47.24,47.38,47.19,47.34,217169.0,43.319,43.4474,43.2732,43.4107,217169.0
2023-03-14 14:00:00,47.35,47.43,47.18,47.19,289824.0,43.4199,43.4932,43.264,43.2732,289824.0
2023-03-14 14:05:00,47.19,47.23,47.09,47.22,253877.0,43.2732,43.3098,43.1815,43.3007,253877.0
2023-03-14 14:10:00,47.21,47.26,47.11,47.14,200776.0,43.2915,43.3374,43.1998,43.2273,200776.0
2023-03-14 14:15:00,47.14,47.22,47.02,47.21,384829.0,43.2273,43.3007,43.1173,43.2915,384829.0
2023-03-14 14:20:00,47.2,47.24,47.14,47.22,309720.0,43.2823,43.319,43.2273,43.3007,309720.0
2023-03-14 14:25:00,47.22,47.41,47.21,47.26,314067.0,43.3007,43.4749,43.2915,43.3374,314067.0
2023-03-14 14:30:00,47.27,47.57,47.22,47.48,503633.0,43.3465,43.6216,43.3007,43.5391,503633.0
2023-03-14 14:35:00,47.49,47.51,47.33,47.33,241526.0,43.5483,43.5666,43.4015,43.4015,241526.0
2023-03-14 14:40:00,47.33,47.34,47.19,47.25,187836.0,43.4015,43.4107,43.2732,43.3282,187836.0
2023-03-14 14:45:00,47.25,47.39,47.23,47.35,153707.0,43.3282,43.4566,43.3098,43.4199,153707.0
2023-03-14 14:50:00,47.36,47.49,47.31,47.41,182184.0,43.4291,43.5483,43.3832,43.4749,182184.0
2023-03-14 14:55:00,47.4,47.42,47.29,47.32,117709.0,43.4657,43.4841,43.3649,43.3924,117709.0
2023-03-14 15:00:00,47.32,47.4,47.31,47.36,145198.0,43.3924,43.4657,43.3832,43.4291,145198.0
2023-03-14 15:05:00,47.35,47.36,47.1,47.14,203826.0,43.4199,43.4291,43.1906,43.2273,203826.0
2023-03-14 15:10:00,47.13,47.13,47.02,47.03,261336.0,43.2181,43.2181,43.1173,43.1264,261336.0
2023-03-14 15:15:00,47.03,47.19,46.92,47.19,288147.0,43.1264,43.2732,43.0256,43.2732,288147.0
2023-03-14 15:20:00,47.19,47.23,47.1,47.14,256498.0,43.2732,43.3098,43.1906,43.2273,256498.0
2023-03-14 15:25:00,47.13,47.25,47.12,47.21,241103.0,43.2181,43.3282,43.209,43.2915,241103.0
2023-03-14 15:30:00,47.21,47.33,47.19,47.3,270275.0,43.2915,43.4015,43.2732,43.374,270275.0
2023-03-14 15:35:00,47.3,47.38,47.23,47.26,327941.0,43.374,43.4474,43.3098,43.3374,327941.0
2023-03-14 15:40:00,47.25,47.25,47.11,47.16,443474.0,43.3282,43.3282,43.1998,43.2457,443474.0
2023-03-14 15:45:00,47.15,47.21,47.09,47.2,436991.0,43.2365,43.2915,43.1815,43.2823,436991.0
2023-03-14 15:50:00,47.2,47.34,47.17,47.32,700779.0,43.2823,43.4107,43.2548,43.3924,700779.0
2023-03-14 15:55:00,47.32,47.53,47.3,47.36,1695520.0,43.3924,43.5849,43.374,43.4291,1695520.0
2023-03-15 09:30:00,45.44,45.5,44.87,45.3,1471249.0,41.6684,41.7234,41.1457,41.54,1471249.0
2023-03-15 09:35:00,45.28,45.37,44.83,45.29,932588.0,41.5217,41.6042,41.109,41.5309,932588.0
2023-03-15 09:40:00,45.27,45.34,44.85,45.04,831111.0,41.5125,41.5767,41.1274,41.3016,831111.0
2023-03-15 09:45:00,45.05,45.1,44.64,44.91,817147.0,41.3108,41.3566,40.9348,41.1824,817147.0
2023-03-15 09:50:00,44.91,45.0,44.67,44.76,649424.0,41.1824,41.2649,40.9623,41.0449,649424.0
2023-03-15 09:55:00,44.77,44.88,44.59,44.87,614860.0,41.054,41.1549,40.889,41.1457,614860.0
2023-03-15 10:00:00,44.88,45.04,44.65,44.91,694439.0,41.1549,41.3016,40.944,41.1824,694439.0
2023-03-15 10:05:00,44.91,45.32,44.83,45.27,791690.0,41.1824,41.5584,41.109,41.5125,791690.0
2023-03-15 10:10:00,45.27,45.4,45.11,45.15,435229.0,41.5125,41.6317,41.3658,41.4025,435229.0
2023-03-15 10:15:00,45.15,45.29,44.97,45.14,634170.0,41.4025,41.5309,41.2374,41.3933,634170.0
2023-03-15 10:20:00,45.14,45.39,45.08,45.14,476519.0,41.3933,41.6226,41.3383,41.3933,476519.0
2023-03-15 10:25:00,45.13,45.18,44.89,45.04,429738.0,41.3841,41.43,41.1641,41.3016,429738.0
2023-03-15 10:30:00,45.04,45.3,44.94,44.94,357537.0,41.3016,41.54,41.2099,41.2099,357537.0
2023-03-15 10:35:00,44.93,45.15,44.88,44.97,323166.0,41.2007,41.4025,41.1549,41.2374,323166.0
2023-03-15 10:40:00,44.97,45.03,44.87,44.95,267950.0,41.2374,41.2924,41.1457,41.2191,267950.0
2023-03-15 10:45:00,44.96,44.96,44.72,44.8,496119.0,41.2283,41.2283,41.0082,41.0815,496119.0
2023-03-15 10:50:00,44.79,44.88,44.68,44.8,380638.0,41.0724,41.1549,40.9715,41.0815,380638.0
2023-03-15 10:55:00,44.8,45.0,44.71,44.99,384339.0,41.0815,41.2649,40.999,41.2558,384339.0
2023-03-15 11:00:00,44.99,45.06,44.92,45.04,276172.0,41.2558,41.32,41.1916,41.3016,276172.0
2023-03-15 11:05:00,45.03,45.1,44.87,45.04,234079.0,41.2924,41.3566,41.1457,41.3016,234079.0
2023-03-15 11:10:00,45.04,45.27,45.02,45.19,293723.0,41.3016,41.5125,41.2833,41.4392,293723.0
2023-03-15 11:15:00,45.19,45.35,45.13,45.33,248463.0,41.4392,41.5859,41.3841,41.5675,248463.0
2023-03-15 11:20:00,45.34,45.35,45.05,45.12,288686.0,41.5767,41.5859,41.3108,41.375,288686.0
2023-03-15 11:25:00,45.11,45.16,44.93,44.94,169880.0,41.3658,41.4117,41.2007,41.2099,169880.0
2023-03-15 11:30:00,44.94,45.02,44.84,44.84,294044.0,41.2099,41.2833,41.1182,41.1182,294044.0
2023-03-15 11:35:00,44.84,44.86,44.75,44.82,208934.0,41.1182,41.1366,41.0357,41.0999,208934.0
2023-03-15 11:40:00,44.81,44.98,44.8,44.94,252090.0,41.0907,41.2466,41.0815,41.2099,252090.0
2023-03-15 11:45:00,44.94,45.16,44.92,45.02,274194.0,41.2099,41.4117,41.1916,41.2833,274194.0
2023-03-15 11:50:00,45.02,45.04,44.92,44.95,209002.0,41.2833,41.3016,41.1916,41.2191,209002.0
2023-03-15 11:55:00,44.95,44.96,44.88,44.94,184656.0,41.2191,41.2283,41.1549,41.2099,184656.0
2023-03-15 12:00:00,44.94,45.09,44.94,45.01,231715.0,41.2099,41.3475,41.2099,41.2741,231715.0
2023-03-15 12:05:00,45.0,45.0,44.76,44.77,253395.0,41.2649,41.2649,41.0449,41.054,253395.0
2023-03-15 12:10:00,44.77,44.82,44.73,44.76,333992.0,41.054,41.0999,41.0173,41.0449,333992.0
2023-03-15 12:15:00,44.76,44.8,44.72,44.75,198703.0,41.0449,41.0815,41.0082,41.0357,198703.0
2023-03-15 12:20:00,44.75,44.8,44.62,44.66,258405.0,41.0357,41.0815,40.9165,40.9532,258405.0
2023-03-15 12:25:00,44.65,44.72,44.6,44.71,281274.0,40.944,41.0082,40.8981,40.999,281274.0
2023-03-15 12:30:00,44.7,44.74,44.66,44.7,266355.0,40.9898,41.0265,40.9532,40.9898,266355.0
2023-03-15 12:35:00,44.69,44.69,44.51,44.57,542266.0,40.9807,40.9807,40.8156,40.8706,542266.0
2023-03-15 12:40:00,44.58,44.69,44.45,44.69,679901.0,40.8798,40.9807,40.7606,40.9807,679901.0
2023-03-15 12:45:00,44.68,44.73,44.57,44.58,314601.0,40.9715,41.0173,40.8706,40.8798,314601.0
2023-03-15 12:50:00,44.58,44.59,44.42,44.46,274525.0,40.8798,40.889,40.7331,40.7698,274525.0
2023-03-15 12:55:00,44.46,44.48,44.37,44.44,322189.0,40.7698,40.7881,40.6872,40.7514,322189.0
2023-03-15 13:00:00,44.44,44.49,44.33,44.39,346925.0,40.7514,40.7973,40.6505,40.7056,346925.0
2023-03-15 13:05:00,44.38,44.59,44.38,44.55,356913.0,40.6964,40.889,40.6964,40.8523,356913.0
2023-03-15 13:10:00,44.55,44.66,44.52,44.62,195922.0,40.8523,40.9532,40.8248,40.9165,195922.0
2023-03-15 13:15:00,44.61,44.72,44.57,44.69,177797.0,40.9073,41.0082,40.8706,40.9807,177797.0
2023-03-15 13:20:00,44.68,44.75,44.61,44.7,231740.0,40.9715,41.0357,40.9073,40.9898,231740.0
2023-03-15 13:25:00,44.7,44.74,44.65,44.7,157066.0,40.9898,41.0265,40.944,40.9898,157066.0
2023-03-15 13:30:00,44.7,44.7,44.5,44.6,218578.0,40.9898,40.9898,40.8064,40.8981,218578.0
2023-03-15 13:35:00,44.61,44.67,44.54,44.57,182884.0,40.9073,40.9623,40.8431,40.8706,182884.0
2023-03-15 13:40:00,44.57,44.59,44.45,44.48,217241.0,40.8706,40.889,40.7606,40.7881,217241.0
2023-03-15 13:45:00,44.46,44.47,44.34,44.37,183610.0,40.7698,40.7789,40.6597,40.6872,183610.0
2023-03-15 13:50:00,44.37,44.51,44.35,44.49,307219.0,40.6872,40.8156,40.6689,40.7973,307219.0
2023-03-15 13:55:00,44.49,44.58,44.42,44.47,269888.0,40.7973,40.8798,40.7331,40.7789,269888.0
2023-03-15 14:00:00,44.48,44.49,44.33,44.37,206504.0,40.7881,40.7973,40.6505,40.6872,206504.0
2023-03-15 14:05:00,44.37,44.37,44.27,44.29,282070.0,40.6872,40.6872,40.5955,40.6139,282070.0
2023-03-15 14:10:00,44.28,44.31,44.17,44.18,266090.0,40.6047,40.6322,40.5038,40.513,266090.0
2023-03-15 14:15:00,44.17,44.24,44.1,44.22,326229.0,40.5038,40.568,40.4396,40.5497,326229.0
2023-03-15 14:20:00,44.22,44.49,44.2,44.46,398141.0,40.5497,40.7973,40.5313,40.7698,398141.0
2023-03-15 14:25:00,44.46,44.85,44.4,44.66,663587.0,40.7698,41.1274,40.7147,40.9532,663587.0
2023-03-15 14:30:00,44.66,44.9,44.66,44.82,521305.0,40.9532,41.1732,40.9532,41.0999,521305.0
2023-03-15 14:35:00,44.82,44.95,44.73,44.76,592588.0,41.0999,41.2191,41.0173,41.0449,592588.0
2023-03-15 14:40:00,44.76,44.88,44.73,44.77,239694.0,41.0449,41.1549,41.0173,41.054,239694.0
2023-03-15 14:45:00,44.78,44.8,44.7,44.72,242053.0,41.0632,41.0815,40.9898,41.0082,242053.0
2023-03-15 14:50:00,44.72,44.87,44.65,44.86,252548.0,41.0082,41.1457,40.944,41.1366,252548.0
2023-03-15 14:55:00,44.85,44.91,44.76,44.8,204415.0,41.1274,41.1824,41.0449,41.0815,204415.0
2023-03-15 15:00:00,44.8,44.91,44.7,44.75,282333.0,41.0815,41.1824,40.9898,41.0357,282333.0
2023-03-15 15:05:00,44.75,44.85,44.64,44.65,397226.0,41.0357,41.1274,40.9348,40.944,397226.0
2023-03-15 15:10:00,44.64,44.77,44.59,44.65,441252.0,40.9348,41.054,40.889,40.944,441252.0
2023-03-15 15:15:00,44.66,44.79,44.65,44.68,356454.0,40.9532,41.0724,40.944,40.9715,356454.0
2023-03-15 15:20:00,44.68,44.75,44.56,44.68,468709.0,40.9715,41.0357,40.8615,40.9715,468709.0
2023-03-15 15:25:00,44.68,44.82,44.58,44.76,671941.0,40.9715,41.0999,40.8798,41.0449,671941.0
2023-03-15 15:30:00,44.75,44.81,44.59,44.62,647663.0,41.0357,41.0907,40.889,40.9165,647663.0
2023-03-15 15:35:00,44.62,44.77,44.57,44.71,734493.0,40.9165,41.054,40.8706,40.999,734493.0
2023-03-15 15:40:00,44.7,44.76,44.51,44.63,575846.0,40.9898,41.0449,40.8156,40.9256,575846.0
2023-03-15 15:45:00,44.62,44.67,44.56,44.59,532208.0,40.9165,40.9623,40.8615,40.889,532208.0
2023-03-15 15:50:00,44.59,44.64,44.5,44.59,1017756.0,40.889,40.9348,40.8064,40.889,1017756.0
2023-03-15 15:55:00,44.59,44.85,44.58,44.82,1714029.0,40.889,41.1274,40.8798,41.0999,1714029.0
2023-03-16 09:30:00,44.66,44.66,44.21,44.33,1027423.0,40.9532,40.9532,40.5405,40.6505,1027423.0
2023-03-16 09:35:00,44.34,44.5,44.26,44.46,319440.0,40.6597,40.8064,40.5864,40.7698,319440.0
2023-03-16 09:40:00,44.47,44.55,44.31,44.38,373193.0,40.7789,40.8523,40.6322,40.6964,373193.0
2023-03-16 09:45:00,44.39,44.42,44.13,44.21,512460.0,40.7056,40.7331,40.4671,40.5405,512460.0
2023-03-16 09:50:00,44.2,44.45,44.19,44.34,355065.0,40.5313,40.7606,40.5222,40.6597,355065.0
2023-03-16 09:55:00,44.34,44.51,44.28,44.34,248496.0,40.6597,40.8156,40.6047,40.6597,248496.0
2023-03-16 10:00:00,44.33,44.33,44.1,44.13,320186.0,40.6505,40.6505,40.4396,40.4671,320186.0
2023-03-16 10:05:00,44.12,44.12,43.93,43.94,482892.0,40.458,40.458,40.2837,40.2929,482892.0
2023-03-16 10:10:00,43.95,44.16,43.9,43.9,528259.0,40.3021,40.4947,40.2562,40.2562,528259.0
2023-03-16 10:15:00,43.9,43.96,43.7,43.82,529073.0,40.2562,40.3113,40.0728,40.1829,529073.0
2023-03-16 10:20:00,43.82,43.91,43.79,43.88,282339.0,40.1829,40.2654,40.1554,40.2379,282339.0
2023-03-16 10:25:00,43.89,44.06,43.89,44.01,244999.0,40.2471,40.403,40.2471,40.3571,244999.0
2023-03-16 10:30:00,44.02,44.12,43.92,43.97,234739.0,40.3663,40.458,40.2746,40.3204,234739.0
2023-03-16 10:35:00,43.97,44.28,43.93,44.25,232232.0,40.3204,40.6047,40.2837,40.5772,232232.0
2023-03-16 10:40:00,44.25,44.38,44.17,44.37,228135.0,40.5772,40.6964,40.5038,40.6872,228135.0
2023-03-16 10:45:00,44.36,44.78,44.36,44.73,568978.0,40.6781,41.0632,40.6781,41.0173,568978.0
2023-03-16 10:50:00,44.73,45.04,44.71,45.0,523700.0,41.0173,41.3016,40.999,41.2649,523700.0
2023-03-16 10:55:00,45.0,45.12,44.84,44.86,432273.0,41.2649,41.375,41.1182,41.1366,432273.0
2023-03-16 11:00:00,44.87,44.93,44.65,44.69,439616.0,41.1457,41.2007,40.944,40.9807,439616.0
2023-03-16 11:05:00,44.68,44.99,44.66,44.85,524852.0,40.9715,41.2558,40.9532,41.1274,524852.0
2023-03-16 11:10:00,44.86,44.91,44.75,44.83,904170.0,41.1366,41.1824,41.0357,41.109,904170.0
2023-03-16 11:15:00,44.84,45.0,44.81,44.92,333085.0,41.1182,41.2649,41.0907,41.1916,333085.0
2023-03-16 11:20:00,44.93,45.03,44.86,44.92,381827.0,41.2007,41.2924,41.1366,41.1916,381827.0
2023-03-16 11:25:00,44.92,45.06,44.9,44.99,358942.0,41.1916,41.32,41.1732,41.2558,358942.0
2023-03-16 11:30:00,45.0,45.0,44.81,44.87,270248.0,41.2649,41.2649,41.0907,41.1457,270248.0
2023-03-16 11:35:00,44.87,44.99,44.85,44.98,238827.0,41.1457,41.2558,41.1274,41.2466,238827.0
2023-03-16 11:40:00,44.98,45.15,44.98,45.09,241863.0,41.2466,41.4025,41.2466,41.3475,241863.0
2023-03-16 11:45:00,45.08,45.21,45.03,45.19,244047.0,41.3383,41.4575,41.2924,41.4392,244047.0
2023-03-16 11:50:00,45.19,45.26,45.12,45.22,358123.0,41.4392,41.5034,41.375,41.4667,358123.0
2023-03-16 11:55:00,45.22,45.27,45.16,45.25,231876.0,41.4667,41.5125,41.4117,41.4942,231876.0
2023-03-16 12:00:00,45.25,45.27,45.18,45.26,167504.0,41.4942,41.5125,41.43,41.5034,167504.0
2023-03-16 12:05:00,45.26,45.41,45.21,45.24,255232.0,41.5034,41.6409,41.4575,41.485,255232.0
2023-03-16 12:10:00,45.24,45.25,45.07,45.09,301043.0,41.485,41.4942,41.3291,41.3475,301043.0
2023-03-16 12:15:00,45.08,45.16,45.04,45.16,204079.0,41.3383,41.4117,41.3016,41.4117,204079.0
2023-03-16 12:20:00,45.16,45.17,45.1,45.15,124510.0,41.4117,41.4208,41.3566,41.4025,124510.0
2023-03-16 12:25:00,45.14,45.27,45.14,45.24,234452.0,41.3933,41.5125,41.3933,41.485,234452.0
2023-03-16 12:30:00,45.24,45.26,45.15,45.16,190200.0,41.485,41.5034,41.4025,41.4117,190200.0
2023-03-16 12:35:00,45.16,45.26,45.06,45.22,261008.0,41.4117,41.5034,41.32,41.4667,261008.0
2023-03-16 12:40:00,45.23,45.3,45.19,45.3,442950.0,41.4758,41.54,41.4392,41.54,442950.0
2023-03-16 12:45:00,45.3,45.56,45.3,45.55,278141.0,41.54,41.7785,41.54,41.7693,278141.0
2023-03-16 12:50:00,45.55,45.73,45.55,45.72,416373.0,41.7693,41.9343,41.7693,41.9252,416373.0
2023-03-16 12:55:00,45.71,45.82,45.66,45.8,286735.0,41.916,42.0169,41.8702,41.9985,286735.0
2023-03-16 13:00:00,45.81,46.05,45.81,46.05,364799.0,42.0077,42.2278,42.0077,42.2278,364799.0
2023-03-16 13:05:00,46.06,46.09,45.9,45.92,433335.0,42.237,42.2645,42.0902,42.1086,433335.0
2023-03-16 13:10:00,45.92,45.99,45.86,45.98,279413.0,42.1086,42.1728,42.0536,42.1636,279413.0
2023-03-16 13:15:00,45.98,46.0,45.72,45.73,296054.0,42.1636,42.1819,41.9252,41.9343,296054.0
2023-03-16 13:20:00,45.73,45.89,45.66,45.88,177268.0,41.9343,42.0811,41.8702,42.0719,177268.0
2023-03-16 13:25:00,45.89,45.99,45.85,45.91,192063.0,42.0811,42.1728,42.0444,42.0994,192063.0
2023-03-16 13:30:00,45.9,45.93,45.76,45.82,184950.0,42.0902,42.1177,41.9619,42.0169,184950.0
2023-03-16 13:35:00,45.81,45.83,45.7,45.74,183202.0,42.0077,42.026,41.9068,41.9435,183202.0
2023-03-16 13:40:00,45.74,45.81,45.71,45.76,174132.0,41.9435,42.0077,41.916,41.9619,174132.0
2023-03-16 13:45:00,45.75,45.81,45.68,45.69,168121.0,41.9527,42.0077,41.8885,41.8977,168121.0
2023-03-16 13:50:00,45.68,45.69,45.53,45.6,317480.0,41.8885,41.8977,41.7509,41.8151,317480.0
2023-03-16 13:55:00,45.6,45.67,45.53,45.63,281620.0,41.8151,41.8793,41.7509,41.8426,281620.0
2023-03-16 14:00:00,45.62,45.65,45.51,45.55,151294.0,41.8335,41.861,41.7326,41.7693,151294.0
2023-03-16 14:05:00,45.55,45.6,45.5,45.58,152102.0,41.7693,41.8151,41.7234,41.7968,152102.0
2023-03-16 14:10:00,45.58,45.62,45.51,45.52,124083.0,41.7968,41.8335,41.7326,41.7418,124083.0
2023-03-16 14:15:00,45.52,45.59,45.48,45.53,198212.0,41.7418,41.806,41.7051,41.7509,198212.0
2023-03-16 14:20:00,45.54,45.59,45.51,45.53,141717.0,41.7601,41.806,41.7326,41.7509,141717.0
2023-03-16 14:25:00,45.52,45.58,45.5,45.57,118332.0,41.7418,41.7968,41.7234,41.7876,118332.0
2023-03-16 14:30:00,45.58,45.59,45.39,45.43,183135.0,41.7968,41.806,41.6226,41.6592,183135.0
2023-03-16 14:35:00,45.43,45.51,45.41,45.46,108104.0,41.6592,41.7326,41.6409,41.6868,108104.0
2023-03-16 14:40:00,45.46,45.49,45.4,45.45,155017.0,41.6868,41.7143,41.6317,41.6776,155017.0
2023-03-16 14:45:00,45.46,45.47,45.39,45.43,101772.0,41.6868,41.6959,41.6226,41.6592,101772.0
2023-03-16 14:50:00,45.43,45.43,45.32,45.33,163217.0,41.6592,41.6592,41.5584,41.5675,163217.0
2023-03-16 14:55:00,45.34,45.44,45.34,45.44,118065.0,41.5767,41.6684,41.5767,41.6684,118065.0
2023-03-16 15:00:00,45.44,45.5,45.42,45.46,126491.0,41.6684,41.7234,41.6501,41.6868,126491.0
2023-03-16 15:05:00,45.46,45.5,45.42,45.46,158679.0,41.6868,41.7234,41.6501,41.6868,158679.0
2023-03-16 15:10:00,45.47,45.5,45.4,45.41,127715.0,41.6959,41.7234,41.6317,41.6409,127715.0
2023-03-16 15:15:00,45.4,45.41,45.3,45.33,190524.0,41.6317,41.6409,41.54,41.5675,190524.0
2023-03-16 15:20:00,45.33,45.57,45.32,45.53,287301.0,41.5675,41.7876,41.5584,41.7509,287301.0
2023-03-16 15:25:00,45.53,45.56,45.47,45.55,278435.0,41.7509,41.7785,41.6959,41.7693,278435.0
2023-03-16 15:30:00,45.55,45.62,45.5,45.59,346789.0,41.7693,41.8335,41.7234,41.806,346789.0
2023-03-16 15:35:00,45.59,45.62,45.48,45.62,260874.0,41.806,41.8335,41.7051,41.8335,260874.0
2023-03-16 15:40:00,45.62,45.77,45.6,45.73,347519.0,41.8335,41.971,41.8151,41.9343,347519.0
2023-03-16 15:45:00,45.73,45.74,45.58,45.61,503575.0,41.9343,41.9435,41.7968,41.8243,503575.0
2023-03-16 15:50:00,45.61,45.64,45.56,45.58,639349.0,41.8243,41.8518,41.7785,41.7968,639349.0
2023-03-16 15:55:00,45.57,45.63,45.5,45.62,955068.0,41.7876,41.8426,41.7234,41.8335,955068.0
2023-03-17 09:30:00,44.98,44.98,44.48,44.49,2548506.0,41.2466,41.2466,40.7881,40.7973,2548506.0
2023-03-17 09:35:00,44.49,44.63,44.4,44.57,447597.0,40.7973,40.9256,40.7147,40.8706,447597.0
2023-03-17 09:40:00,44.56,44.68,44.43,44.61,595324.0,40.8615,40.9715,40.7422,40.9073,595324.0
2023-03-17 09:45:00,44.61,44.61,44.18,44.2,467790.0,40.9073,40.9073,40.513,40.5313,467790.0
2023-03-17 09:50:00,44.21,44.39,44.11,44.26,424322.0,40.5405,40.7056,40.4488,40.5864,424322.0
2023-03-17 09:55:00,44.26,44.36,44.16,44.23,319551.0,40.5864,40.6781,40.4947,40.5588,319551.0
2023-03-17 10:00:00,44.24,44.53,44.24,44.52,413258.0,40.568,40.8339,40.568,40.8248,413258.0
2023-03-17 10:05:00,44.52,44.52,44.21,44.29,282911.0,40.8248,40.8248,40.5405,40.6139,282911.0
2023-03-17 10:10:00,44.3,44.3,44.12,44.15,373309.0,40.623,40.623,40.458,40.4855,373309.0
2023-03-17 10:15:00,44.14,44.3,44.07,44.08,452322.0,40.4763,40.623,40.4121,40.4213,452322.0
2023-03-17 10:20:00,44.09,44.25,44.09,44.11,251267.0,40.4305,40.5772,40.4305,40.4488,251267.0
2023-03-17 10:25:00,44.12,44.21,44.02,44.21,360866.0,40.458,40.5405,40.3663,40.5405,360866.0
2023-03-17 10:30:00,44.2,44.34,44.18,44.22,306489.0,40.5313,40.6597,40.513,40.5497,306489.0
2023-03-17 10:35:00,44.21,44.23,44.11,44.13,203930.0,40.5405,40.5588,40.4488,40.4671,203930.0
2023-03-17 10:40:00,44.13,44.24,44.01,44.01,312622.0,40.4671,40.568,40.3571,40.3571,312622.0
2023-03-17 10:45:00,44.01,44.21,43.97,44.2,559212.0,40.3571,40.5405,40.3204,40.5313,559212.0
2023-03-17 10:50:00,44.2,44.22,44.1,44.11,214981.0,40.5313,40.5497,40.4396,40.4488,214981.0
2023-03-17 10:55:00,44.12,44.23,44.1,44.14,250978.0,40.458,40.5588,40.4396,40.4763,250978.0
2023-03-17 11:00:00,44.14,44.16,44.02,44.04,259944.0,40.4763,40.4947,40.3663,40.3846,259944.0
2023-03-17 11:05:00,44.05,44.25,44.0,44.23,205232.0,40.3938,40.5772,40.3479,40.5588,205232.0
2023-03-17 11:10:00,44.23,44.27,44.16,44.2,150585.0,40.5588,40.5955,40.4947,40.5313,150585.0
2023-03-17 11:15:00,44.21,44.25,44.12,44.12,165353.0,40.5405,40.5772,40.458,40.458,165353.0
2023-03-17 11:20:00,44.13,44.14,43.93,43.93,323194.0,40.4671,40.4763,40.2837,40.2837,323194.0
2023-03-17 11:25:00,43.92,43.96,43.85,43.91,372115.0,40.2746,40.3113,40.2104,40.2654,372115.0
2023-03-17 11:30:00,43.92,43.96,43.85,43.95,192994.0,40.2746,40.3113,40.2104,40.3021,192994.0
2023-03-17 11:35:00,43.95,43.97,43.85,43.85,181671.0,40.3021,40.3204,40.2104,40.2104,181671.0
2023-03-17 11:40:00,43.85,43.92,43.81,43.9,185672.0,40.2104,40.2746,40.1737,40.2562,185672.0
2023-03-17 11:45:00,43.9,44.01,43.9,43.97,179924.0,40.2562,40.3571,40.2562,40.3204,179924.0
2023-03-17 11:50:00,43.97,44.07,43.94,43.94,149330.0,40.3204,40.4121,40.2929,40.2929,149330.0
2023-03-17 11:55:00,43.94,43.98,43.89,43.97,164674.0,40.2929,40.3296,40.2471,40.3204,164674.0
2023-03-17 12:00:00,43.97,44.04,43.95,43.98,151041.0,40.3204,40.3846,40.3021,40.3296,151041.0
2023-03-17 12:05:00,43.98,44.14,43.95,44.13,197678.0,40.3296,40.4763,40.3021,40.4671,197678.0
2023-03-17 12:10:00,44.13,44.18,44.1,44.12,186224.0,40.4671,40.513,40.4396,40.458,186224.0
2023-03-17 12:15:00,44.11,44.18,44.06,44.11,187780.0,40.4488,40.513,40.403,40.4488,187780.0
2023-03-17 12:20:00,44.11,44.14,44.03,44.09,130158.0,40.4488,40.4763,40.3754,40.4305,130158.0
2023-03-17 12:25:00,44.09,44.29,44.09,44.27,215909.0,40.4305,40.6139,40.4305,40.5955,215909.0
2023-03-17 12:30:00,44.27,44.42,44.26,44.28,259970.0,40.5955,40.7331,40.5864,40.6047,259970.0
2023-03-17 12:35:00,44.28,44.3,44.17,44.22,216521.0,40.6047,40.623,40.5038,40.5497,216521.0
2023-03-17 12:40:00,44.22,44.29,44.18,44.25,156639.0,40.5497,40.6139,40.513,40.5772,156639.0
2023-03-17 12:45:00,44.25,44.33,44.21,44.27,155898.0,40.5772,40.6505,40.5405,40.5955,155898.0
2023-03-17 12:50:00,44.28,44.36,44.2,44.2,145034.0,40.6047,40.6781,40.5313,40.5313,145034.0
2023-03-17 12:55:00,44.2,44.33,44.19,44.29,151858.0,40.5313,40.6505,40.5222,40.6139,151858.0
2023-03-17 13:00:00,44.29,44.34,44.24,44.27,161451.0,40.6139,40.6597,40.568,40.5955,161451.0
2023-03-17 13:05:00,44.28,44.46,44.25,44.45,164076.0,40.6047,40.7698,40.5772,40.7606,164076.0
2023-03-17 13:10:00,44.44,44.5,44.38,44.4,381977.0,40.7514,40.8064,40.6964,40.7147,381977.0
2023-03-17 13:15:00,44.4,44.42,44.24,44.27,158139.0,40.7147,40.7331,40.568,40.5955,158139.0
2023-03-17 13:20:00,44.28,44.35,44.24,44.26,126411.0,40.6047,40.6689,40.568,40.5864,126411.0
2023-03-17 13:25:00,44.26,44.29,44.15,44.18,141386.0,40.5864,40.6139,40.4855,40.513,141386.0
2023-03-17 13:30:00,44.19,44.29,44.17,44.2,211078.0,40.5222,40.6139,40.5038,40.5313,211078.0
2023-03-17 13:35:00,44.2,44.23,44.14,44.23,166527.0,40.5313,40.5588,40.4763,40.5588,166527.0
2023-03-17 13:40:00,44.23,44.23,44.07,44.11,217851.0,40.5588,40.5588,40.4121,40.4488,217851.0
2023-03-17 13:45:00,44.11,44.2,44.09,44.13,168124.0,40.4488,40.5313,40.4305,40.4671,168124.0
2023-03-17 13:50:00,44.14,44.19,44.1,44.15,377600.0,40.4763,40.5222,40.4396,40.4855,377600.0
2023-03-17 13:55:00,44.14,44.28,44.14,44.28,282794.0,40.4763,40.6047,40.4763,40.6047,282794.0
2023-03-17 14:00:00,44.28,44.33,44.21,44.23,207189.0,40.6047,40.6505,40.5405,40.5588,207189.0
2023-03-17 14:05:00,44.23,44.3,44.14,44.19,276706.0,40.5588,40.623,40.4763,40.5222,276706.0
2023-03-17 14:10:00,44.19,44.27,44.16,44.19,203373.0,40.5222,40.5955,40.4947,40.5222,203373.0
2023-03-17 14:15:00,44.2,44.2,44.08,44.14,236680.0,40.5313,40.5313,40.4213,40.4763,236680.0
2023-03-17 14:20:00,44.14,44.21,44.1,44.12,352090.0,40.4763,40.5405,40.4396,40.458,352090.0
2023-03-17 14:25:00,44.12,44.12,43.99,44.03,202546.0,40.458,40.458,40.3388,40.3754,202546.0
2023-03-17 14:30:00,44.03,44.23,44.02,44.19,292516.0,40.3754,40.5588,40.3663,40.5222,292516.0
2023-03-17 14:35:00,44.19,44.2,44.11,44.18,153770.0,40.5222,40.5313,40.4488,40.513,153770.0
2023-03-17 14:40:00,44.17,44.19,44.13,44.16,147650.0,40.5038,40.5222,40.4671,40.4947,147650.0
2023-03-17 14:45:00,44.16,44.19,44.11,44.13,187486.0,40.4947,40.5222,40.4488,40.4671,187486.0
2023-03-17 14:50:00,44.13,44.24,44.04,44.23,196801.0,40.4671,40.568,40.3846,40.5588,196801.0
2023-03-17 14:55:00,44.23,44.28,44.2,44.24,273899.0,40.5588,40.6047,40.5313,40.568,273899.0
2023-03-17 15:00:00,44.24,44.33,44.19,44.24,273433.0,40.568,40.6505,40.5222,40.568,273433.0
2023-03-17 15:05:00,44.24,44.29,44.22,44.27,249411.0,40.568,40.6139,40.5497,40.5955,249411.0
2023-03-17 15:10:00,44.27,44.34,44.25,44.34,295837.0,40.5955,40.6597,40.5772,40.6597,295837.0
2023-03-17 15:15:00,44.33,44.42,44.27,44.41,295500.0,40.6505,40.7331,40.5955,40.7239,295500.0
2023-03-17 15:20:00,44.41,44.48,44.35,44.45,290105.0,40.7239,40.7881,40.6689,40.7606,290105.0
2023-03-17 15:25:00,44.45,44.59,44.43,44.58,440625.0,40.7606,40.889,40.7422,40.8798,440625.0
2023-03-17 15:30:00,44.58,44.59,44.37,44.45,371911.0,40.8798,40.889,40.6872,40.7606,371911.0
2023-03-17 15:35:00,44.44,44.5,44.41,44.43,392649.0,40.7514,40.8064,40.7239,40.7422,392649.0
2023-03-17 15:40:00,44.42,44.5,44.42,44.43,379465.0,40.7331,40.8064,40.7331,40.7422,379465.0
2023-03-17 15:45:00,44.44,44.44,44.12,44.13,537188.0,40.7514,40.7514,40.458,40.4671,537188.0
2023-03-17 15:50:00,44.13,44.36,44.12,44.33,782530.0,40.4671,40.6781,40.458,40.6505,782530.0
2023-03-17 15:55:00,44.33,44.39,44.21,44.25,1230679.0,40.6505,40.7056,40.5405,40.5772,1230679.0
2023-03-20 09:30:00,44.71,45.09,44.65,44.74,985966.0,40.999,41.3475,40.944,41.0265,985966.0
2023-03-20 09:35:00,44.74,44.84,44.61,44.69,317304.0,41.0265,41.1182,40.9073,40.9807,317304.0
2023-03-20 09:40:00,44.69,45.0,44.69,44.92,335570.0,40.9807,41.2649,40.9807,41.1916,335570.0
2023-03-20 09:45:00,44.92,45.24,44.86,45.23,417634.0,41.1916,41.485,41.1366,41.4758,417634.0
2023-03-20 09:50:00,45.23,45.47,45.22,45.36,409047.0,41.4758,41.6959,41.4667,41.5951,409047.0
2023-03-20 09:55:00,45.36,45.46,45.25,45.46,445886.0,41.5951,41.6868,41.4942,41.6868,445886.0
2023-03-20 10:00:00,45.47,45.74,45.45,45.54,510426.0,41.6959,41.9435,41.6776,41.7601,510426.0
2023-03-20 10:05:00,45.54,45.64,45.32,45.34,592673.0,41.7601,41.8518,41.5584,41.5767,592673.0
2023-03-20 10:10:00,45.34,45.36,45.18,45.2,307072.0,41.5767,41.5951,41.43,41.4483,307072.0
2023-03-20 10:15:00,45.19,45.26,44.95,45.0,234132.0,41.4392,41.5034,41.2191,41.2649,234132.0
2023-03-20 10:20:00,45.0,45.1,44.94,45.09,318984.0,41.2649,41.3566,41.2099,41.3475,318984.0
2023-03-20 10:25:00,45.08,45.21,45.04,45.15,297493.0,41.3383,41.4575,41.3016,41.4025,297493.0
2023-03-20 10:30:00,45.15,45.29,45.14,45.24,181484.0,41.4025,41.5309,41.3933,41.485,181484.0
2023-03-20 10:35:00,45.25,45.27,44.98,44.99,192327.0,41.4942,41.5125,41.2466,41.2558,192327.0
2023-03-20 10:40:00,44.98,45.05,44.92,44.94,122361.0,41.2466,41.3108,41.1916,41.2099,122361.0
2023-03-20 10:45:00,44.94,45.04,44.91,45.0,139576.0,41.2099,41.3016,41.1824,41.2649,139576.0
2023-03-20 10:50:00,45.0,45.09,44.9,44.91,152582.0,41.2649,41.3475,41.1732,41.1824,152582.0
2023-03-20 10:55:00,44.91,45.03,44.9,45.01,138129.0,41.1824,41.2924,41.1732,41.2741,138129.0
2023-03-20 11:00:00,45.0,45.15,44.98,45.02,169225.0,41.2649,41.4025,41.2466,41.2833,169225.0
2023-03-20 11:05:00,45.03,45.09,44.94,44.96,125117.0,41.2924,41.3475,41.2099,41.2283,125117.0
2023-03-20 11:10:00,44.96,45.03,44.87,45.02,438976.0,41.2283,41.2924,41.1457,41.2833,438976.0
2023-03-20 11:15:00,45.03,45.07,44.93,44.99,660281.0,41.2924,41.3291,41.2007,41.2558,660281.0
2023-03-20 11:20:00,45.0,45.0,44.91,44.97,293558.0,41.2649,41.2649,41.1824,41.2374,293558.0
2023-03-20 11:25:00,44.98,45.03,44.96,45.02,263554.0,41.2466,41.2924,41.2283,41.2833,263554.0
2023-03-20 11:30:00,45.02,45.02,44.9,44.96,203894.0,41.2833,41.2833,41.1732,41.2283,203894.0
2023-03-20 11:35:00,44.96,44.97,44.91,44.92,124205.0,41.2283,41.2374,41.1824,41.1916,124205.0
2023-03-20 11:40:00,44.91,44.98,44.88,44.96,185786.0,41.1824,41.2466,41.1549,41.2283,185786.0
2023-03-20 11:45:00,44.96,44.99,44.91,44.94,111291.0,41.2283,41.2558,41.1824,41.2099,111291.0
2023-03-20 11:50:00,44.95,44.97,44.74,44.74,218657.0,41.2191,41.2374,41.0265,41.0265,218657.0
2023-03-20 11:55:00,44.74,44.86,44.74,44.79,213388.0,41.0265,41.1366,41.0265,41.0724,213388.0
2023-03-20 12:00:00,44.78,44.78,44.62,44.64,307584.0,41.0632,41.0632,40.9165,40.9348,307584.0
2023-03-20 12:05:00,44.63,44.63,44.48,44.49,203508.0,40.9256,40.9256,40.7881,40.7973,203508.0
2023-03-20 12:10:00,44.48,44.48,44.3,44.36,333393.0,40.7881,40.7881,40.623,40.6781,333393.0
2023-03-20 12:15:00,44.37,44.4,44.21,44.27,606955.0,40.6872,40.7147,40.5405,40.5955,606955.0
2023-03-20 12:20:00,44.27,44.3,44.18,44.23,459642.0,40.5955,40.623,40.513,40.5588,459642.0
2023-03-20 12:25:00,44.23,44.3,44.17,44.23,309946.0,40.5588,40.623,40.5038,40.5588,309946.0
2023-03-20 12:30:00,44.23,44.3,44.15,44.23,323466.0,40.5588,40.623,40.4855,40.5588,323466.0
2023-03-20 12:35:00,44.22,44.23,44.12,44.18,286056.0,40.5497,40.5588,40.458,40.513,286056.0
2023-03-20 12:40:00,44.18,44.18,44.02,44.09,324378.0,40.513,40.513,40.3663,40.4305,324378.0
2023-03-20 12:45:00,44.08,44.18,44.06,44.1,321878.0,40.4213,40.513,40.403,40.4396,321878.0
2023-03-20 12:50:00,44.11,44.18,44.09,44.15,324463.0,40.4488,40.513,40.4305,40.4855,324463.0
2023-03-20 12:55:00,44.15,44.22,44.1,44.13,324458.0,40.4855,40.5497,40.4396,40.4671,324458.0
2023-03-20 13:00:00,44.14,44.22,44.13,44.19,337856.0,40.4763,40.5497,40.4671,40.5222,337856.0
2023-03-20 13:05:00,44.19,44.26,44.17,44.2,369177.0,40.5222,40.5864,40.5038,40.5313,369177.0
2023-03-20 13:10:00,44.2,44.26,44.16,44.23,258632.0,40.5313,40.5864,40.4947,40.5588,258632.0
2023-03-20 13:15:00,44.23,44.26,44.21,44.25,307108.0,40.5588,40.5864,40.5405,40.5772,307108.0
2023-03-20 13:20:00,44.25,44.26,44.16,44.18,345596.0,40.5772,40.5864,40.4947,40.513,345596.0
2023-03-20 13:25:00,44.18,44.2,44.09,44.1,362880.0,40.513,40.5313,40.4305,40.4396,362880.0
2023-03-20 13:30:00,44.09,44.26,44.09,44.19,217088.0,40.4305,40.5864,40.4305,40.5222,217088.0
2023-03-20 13:35:00,44.19,44.21,44.11,44.16,235311.0,40.5222,40.5405,40.4488,40.4947,235311.0
2023-03-20 13:40:00,44.15,44.25,44.12,44.24,371128.0,40.4855,40.5772,40.458,40.568,371128.0
2023-03-20 13:45:00,44.24,44.25,44.15,44.19,251086.0,40.568,40.5772,40.4855,40.5222,251086.0
2023-03-20 13:50:00,44.2,44.2,44.14,44.17,156420.0,40.5313,40.5313,40.4763,40.5038,156420.0
2023-03-20 13:55:00,44.18,44.24,44.16,44.23,71699.0,40.513,40.568,40.4947,40.5588,71699.0
2023-03-20 14:00:00,44.23,44.25,44.17,44.19,179435.0,40.5588,40.5772,40.5038,40.5222,179435.0
2023-03-20 14:05:00,44.19,44.2,44.1,44.1,135617.0,40.5222,40.5313,40.4396,40.4396,135617.0
2023-03-20 14:10:00,44.11,44.14,44.1,44.13,166048.0,40.4488,40.4763,40.4396,40.4671,166048.0
2023-03-20 14:15:00,44.13,44.17,44.07,44.16,446417.0,40.4671,40.5038,40.4121,40.4947,446417.0
2023-03-20 14:20:00,44.17,44.22,44.13,44.15,262366.0,40.5038,40.5497,40.4671,40.4855,262366.0
2023-03-20 14:25:00,44.16,44.17,44.05,44.06,389515.0,40.4947,40.5038,40.3938,40.403,389515.0
2023-03-20 14:30:00,44.07,44.11,43.94,44.02,593854.0,40.4121,40.4488,40.2929,40.3663,593854.0
2023-03-20 14:35:00,44.02,44.06,43.98,44.0,349394.0,40.3663,40.403,40.3296,40.3479,349394.0
2023-03-20 14:40:00,44.0,44.03,43.96,44.01,216678.0,40.3479,40.3754,40.3113,40.3571,216678.0
2023-03-20 14:45:00,44.01,44.13,43.99,44.11,202314.0,40.3571,40.4671,40.3388,40.4488,202314.0
2023-03-20 14:50:00,44.11,44.21,44.08,44.09,170515.0,40.4488,40.5405,40.4213,40.4305,170515.0
2023-03-20 14:55:00,44.1,44.11,44.03,44.05,106845.0,40.4396,40.4488,40.3754,40.3938,106845.0
2023-03-20 15:00:00,44.04,44.08,43.99,44.04,133748.0,40.3846,40.4213,40.3388,40.3846,133748.0
2023-03-20 15:05:00,44.04,44.05,43.98,44.0,225975.0,40.3846,40.3938,40.3296,40.3479,225975.0
2023-03-20 15:10:00,44.0,44.01,43.94,43.94,384946.0,40.3479,40.3571,40.2929,40.2929,384946.0
2023-03-20 15:15:00,43.94,44.06,43.91,44.05,198775.0,40.2929,40.403,40.2654,40.3938,198775.0
2023-03-20 15:20:00,44.05,44.07,43.95,43.98,213142.0,40.3938,40.4121,40.3021,40.3296,213142.0
2023-03-20 15:25:00,43.98,44.02,43.95,44.0,611065.0,40.3296,40.3663,40.3021,40.3479,611065.0
2023-03-20 15:30:00,43.99,44.08,43.98,44.06,407944.0,40.3388,40.4213,40.3296,40.403,407944.0
2023-03-20 15:35:00,44.06,44.06,43.96,43.98,408526.0,40.403,40.403,40.3113,40.3296,408526.0
2023-03-20 15:40:00,43.98,44.01,43.93,43.97,539843.0,40.3296,40.3571,40.2837,40.3204,539843.0
2023-03-20 15:45:00,43.97,44.04,43.93,44.0,731406.0,40.3204,40.3846,40.2837,40.3479,731406.0
2023-03-20 15:50:00,44.01,44.13,44.0,44.05,734374.0,40.3571,40.4671,40.3479,40.3938,734374.0
2023-03-20 15:55:00,44.05,44.11,44.01,44.07,1739312.0,40.3938,40.4488,40.3571,40.4121,1739312.0
2023-03-21 09:30:00,45.57,45.8,45.5,45.63,1170640.0,41.7876,41.9985,41.7234,41.8426,1170640.0
2023-03-21 09:35:00,45.63,45.72,45.48,45.67,926312.0,41.8426,41.9252,41.7051,41.8793,926312.0
2023-03-21 09:40:00,45.68,45.71,45.48,45.59,445348.0,41.8885,41.916,41.7051,41.806,445348.0
2023-03-21 09:45:00,45.59,45.81,45.54,45.59,607199.0,41.806,42.0077,41.7601,41.806,607199.0
2023-03-21 09:50:00,45.58,45.85,45.58,45.78,444689.0,41.7968,42.0444,41.7968,41.9802,444689.0
2023-03-21 09:55:00,45.78,45.9,45.76,45.87,412890.0,41.9802,42.0902,41.9619,42.0627,412890.0
2023-03-21 10:00:00,45.87,45.97,45.77,45.79,405221.0,42.0627,42.1544,41.971,41.9894,405221.0
2023-03-21 10:05:00,45.79,45.85,45.75,45.8,304799.0,41.9894,42.0444,41.9527,41.9985,304799.0
2023-03-21 10:10:00,45.8,45.89,45.77,45.78,171614.0,41.9985,42.0811,41.971,41.9802,171614.0
2023-03-21 10:15:00,45.77,45.84,45.7,45.77,304006.0,41.971,42.0352,41.9068,41.971,304006.0
2023-03-21 10:20:00,45.77,45.8,45.52,45.59,444881.0,41.971,41.9985,41.7418,41.806,444881.0
2023-03-21 10:25:00,45.58,45.68,45.52,45.67,332156.0,41.7968,41.8885,41.7418,41.8793,332156.0
2023-03-21 10:30:00,45.68,45.73,45.64,45.66,240912.0,41.8885,41.9343,41.8518,41.8702,240912.0
2023-03-21 10:35:00,45.66,45.66,45.53,45.65,210745.0,41.8702,41.8702,41.7509,41.861,210745.0
2023-03-21 10:40:00,45.64,45.73,45.6,45.73,221309.0,41.8518,41.9343,41.8151,41.9343,221309.0
2023-03-21 10:45:00,45.73,45.99,45.71,45.97,273365.0,41.9343,42.1728,41.916,42.1544,273365.0
2023-03-21 10:50:00,45.96,45.96,45.73,45.73,286768.0,42.1453,42.1453,41.9343,41.9343,286768.0
2023-03-21 10:55:00,45.72,45.74,45.58,45.66,239850.0,41.9252,41.9435,41.7968,41.8702,239850.0
2023-03-21 11:00:00,45.67,45.79,45.63,45.71,309840.0,41.8793,41.9894,41.8426,41.916,309840.0
2023-03-21 11:05:00,45.71,45.86,45.69,45.84,204985.0,41.916,42.0536,41.8977,42.0352,204985.0
2023-03-21 11:10:00,45.84,45.96,45.83,45.93,246541.0,42.0352,42.1453,42.026,42.1177,246541.0
2023-03-21 11:15:00,45.93,45.99,45.89,45.99,453063.0,42.1177,42.1728,42.0811,42.1728,453063.0
2023-03-21 11:20:00,45.99,46.02,45.92,45.95,455034.0,42.1728,42.2003,42.1086,42.1361,455034.0
2023-03-21 11:25:00,45.94,45.96,45.79,45.82,404701.0,42.1269,42.1453,41.9894,42.0169,404701.0
2023-03-21 11:30:00,45.82,45.96,45.81,45.91,310627.0,42.0169,42.1453,42.0077,42.0994,310627.0
2023-03-21 11:35:00,45.92,45.96,45.78,45.79,202702.0,42.1086,42.1453,41.9802,41.9894,202702.0
2023-03-21 11:40:00,45.79,45.8,45.66,45.68,227565.0,41.9894,41.9985,41.8702,41.8885,227565.0
2023-03-21 11:45:00,45.67,45.71,45.6,45.7,160705.0,41.8793,41.916,41.8151,41.9068,160705.0
2023-03-21 11:50:00,45.7,45.74,45.64,45.66,151528.0,41.9068,41.9435,41.8518,41.8702,151528.0
2023-03-21 11:55:00,45.66,45.69,45.56,45.6,234759.0,41.8702,41.8977,41.7785,41.8151,234759.0
2023-03-21 12:00:00,45.59,45.67,45.54,45.59,175256.0,41.806,41.8793,41.7601,41.806,175256.0
2023-03-21 12:05:00,45.58,45.63,45.52,45.62,322204.0,41.7968,41.8426,41.7418,41.8335,322204.0
2023-03-21 12:10:00,45.62,45.67,45.56,45.58,137430.0,41.8335,41.8793,41.7785,41.7968,137430.0
2023-03-21 12:15:00,45.58,45.63,45.57,45.57,140696.0,41.7968,41.8426,41.7876,41.7876,140696.0
2023-03-21 12:20:00,45.58,45.6,45.52,45.57,192813.0,41.7968,41.8151,41.7418,41.7876,192813.0
2023-03-21 12:25:00,45.57,45.61,45.5,45.51,287822.0,41.7876,41.8243,41.7234,41.7326,287822.0
2023-03-21 12:30:00,45.51,45.56,45.43,45.47,395932.0,41.7326,41.7785,41.6592,41.6959,395932.0
2023-03-21 12:35:00,45.47,45.48,45.38,45.39,184373.0,41.6959,41.7051,41.6134,41.6226,184373.0
2023-03-21 12:40:00,45.39,45.43,45.34,45.42,133914.0,41.6226,41.6592,41.5767,41.6501,133914.0
2023-03-21 12:45:00,45.43,45.48,45.41,45.43,139467.0,41.6592,41.7051,41.6409,41.6592,139467.0
2023-03-21 12:50:00,45.44,45.46,45.38,45.39,167021.0,41.6684,41.6868,41.6134,41.6226,167021.0
2023-03-21 12:55:00,45.39,45.46,45.37,45.44,184918.0,41.6226,41.6868,41.6042,41.6684,184918.0
2023-03-21 13:00:00,45.44,45.45,45.37,45.39,122757.0,41.6684,41.6776,41.6042,41.6226,122757.0
2023-03-21 13:05:00,45.39,45.49,45.38,45.48,178717.0,41.6226,41.7143,41.6134,41.7051,178717.0
2023-03-21 13:10:00,45.48,45.57,45.45,45.55,213471.0,41.7051,41.7876,41.6776,41.7693,213471.0
2023-03-21 13:15:00,45.56,45.61,45.55,45.58,169621.0,41.7785,41.8243,41.7693,41.7968,169621.0
2023-03-21 13:20:00,45.59,45.62,45.46,45.59,253293.0,41.806,41.8335,41.6868,41.806,253293.0
2023-03-21 13:25:00,45.6,45.66,45.58,45.65,91214.0,41.8151,41.8702,41.7968,41.861,91214.0
2023-03-21 13:30:00,45.65,45.68,45.5,45.61,145713.0,41.861,41.8885,41.7234,41.8243,145713.0
2023-03-21 13:35:00,45.62,45.69,45.58,45.59,130595.0,41.8335,41.8977,41.7968,41.806,130595.0
2023-03-21 13:40:00,45.59,45.59,45.53,45.55,204504.0,41.806,41.806,41.7509,41.7693,204504.0
2023-03-21 13:45:00,45.55,45.64,45.55,45.58,152546.0,41.7693,41.8518,41.7693,41.7968,152546.0
2023-03-21 13:50:00,45.58,45.58,45.48,45.5,171815.0,41.7968,41.7968,41.7051,41.7234,171815.0
2023-03-21 13:55:00,45.5,45.5,45.39,45.42,145198.0,41.7234,41.7234,41.6226,41.6501,145198.0
2023-03-21 14:00:00,45.41,45.45,45.39,45.43,114506.0,41.6409,41.6776,41.6226,41.6592,114506.0
2023-03-21 14:05:00,45.42,45.45,45.38,45.41,127680.0,41.6501,41.6776,41.6134,41.6409,127680.0
2023-03-21 14:10:00,45.41,45.42,45.35,45.37,238498.0,41.6409,41.6501,41.5859,41.6042,238498.0
2023-03-21 14:15:00,45.37,45.41,45.36,45.41,165696.0,41.6042,41.6409,41.5951,41.6409,165696.0
2023-03-21 14:20:00,45.41,45.42,45.37,45.38,175620.0,41.6409,41.6501,41.6042,41.6134,175620.0
2023-03-21 14:25:00,45.39,45.5,45.37,45.48,262694.0,41.6226,41.7234,41.6042,41.7051,262694.0
2023-03-21 14:30:00,45.48,45.49,45.34,45.36,189197.0,41.7051,41.7143,41.5767,41.5951,189197.0
2023-03-21 14:35:00,45.36,45.36,45.22,45.23,266637.0,41.5951,41.5951,41.4667,41.4758,266637.0
2023-03-21 14:40:00,45.23,45.26,45.21,45.25,210684.0,41.4758,41.5034,41.4575,41.4942,210684.0
2023-03-21 14:45:00,45.24,45.26,45.21,45.21,264088.0,41.485,41.5034,41.4575,41.4575,264088.0
2023-03-21 14:50:00,45.22,45.23,45.13,45.13,222943.0,41.4667,41.4758,41.3841,41.3841,222943.0
2023-03-21 14:55:00,45.14,45.25,45.12,45.2,219265.0,41.3933,41.4942,41.375,41.4483,219265.0
2023-03-21 15:00:00,45.2,45.3,45.19,45.25,265598.0,41.4483,41.54,41.4392,41.4942,265598.0
2023-03-21 15:05:00,45.25,45.26,45.13,45.15,243072.0,41.4942,41.5034,41.3841,41.4025,243072.0
2023-03-21 15:10:00,45.15,45.17,45.1,45.14,435485.0,41.4025,41.4208,41.3566,41.3933,435485.0
2023-03-21 15:15:00,45.14,45.15,45.1,45.15,295840.0,41.3933,41.4025,41.3566,41.4025,295840.0
2023-03-21 15:20:00,45.15,45.16,45.04,45.09,378620.0,41.4025,41.4117,41.3016,41.3475,378620.0
2023-03-21 15:25:00,45.09,45.09,45.0,45.05,386280.0,41.3475,41.3475,41.2649,41.3108,386280.0
2023-03-21 15:30:00,45.05,45.06,44.98,45.0,554874.0,41.3108,41.32,41.2466,41.2649,554874.0
2023-03-21 15:35:00,45.01,45.01,44.98,45.0,361645.0,41.2741,41.2741,41.2466,41.2649,361645.0
2023-03-21 15:40:00,45.0,45.14,44.95,45.08,664379.0,41.2649,41.3933,41.2191,41.3383,664379.0
2023-03-21 15:45:00,45.08,45.09,45.01,45.02,684668.0,41.3383,41.3475,41.2741,41.2833,684668.0
2023-03-21 15:50:00,45.01,45.02,44.99,45.01,778734.0,41.2741,41.2833,41.2558,41.2741,778734.0
2023-03-21 15:55:00,45.01,45.09,44.99,45.08,1570429.0,41.2741,41.3475,41.2558,41.3383,1570429.0
2023-03-22 09:30:00,45.18,45.28,44.77,44.81,408063.0,41.43,41.5217,41.054,41.0907,408063.0
2023-03-22 09:35:00,44.83,45.0,44.71,44.93,279588.0,41.109,41.2649,40.999,41.2007,279588.0
2023-03-22 09:40:00,44.94,44.99,44.85,44.91,153369.0,41.2099,41.2558,41.1274,41.1824,153369.0
2023-03-22 09:45:00,44.91,45.13,44.87,45.13,354203.0,41.1824,41.3841,41.1457,41.3841,354203.0
2023-03-22 09:50:00,45.13,45.15,44.95,45.13,278571.0,41.3841,41.4025,41.2191,41.3841,278571.0
2023-03-22 09:55:00,45.11,45.23,45.09,45.2,330116.0,41.3658,41.4758,41.3475,41.4483,330116.0
2023-03-22 10:00:00,45.2,45.23,45.14,45.16,155797.0,41.4483,41.4758,41.3933,41.4117,155797.0
2023-03-22 10:05:00,45.15,45.22,45.12,45.21,196324.0,41.4025,41.4667,41.375,41.4575,196324.0
2023-03-22 10:10:00,45.2,45.27,45.07,45.11,347388.0,41.4483,41.5125,41.3291,41.3658,347388.0
2023-03-22 10:15:00,45.11,45.31,45.1,45.2,450134.0,41.3658,41.5492,41.3566,41.4483,450134.0
2023-03-22 10:20:00,45.21,45.25,45.14,45.16,138676.0,41.4575,41.4942,41.3933,41.4117,138676.0
2023-03-22 10:25:00,45.16,45.25,45.13,45.14,243351.0,41.4117,41.4942,41.3841,41.3933,243351.0
2023-03-22 10:30:00,45.14,45.21,45.05,45.06,316745.0,41.3933,41.4575,41.3108,41.32,316745.0
2023-03-22 10:35:00,45.06,45.07,44.92,45.0,290561.0,41.32,41.3291,41.1916,41.2649,290561.0
2023-03-22 10:40:00,44.99,45.06,44.96,45.02,111905.0,41.2558,41.32,41.2283,41.2833,111905.0
2023-03-22 10:45:00,45.02,45.11,44.99,45.05,337204.0,41.2833,41.3658,41.2558,41.3108,337204.0
2023-03-22 10:50:00,45.05,45.08,45.0,45.07,93215.0,41.3108,41.3383,41.2649,41.3291,93215.0
2023-03-22 10:55:00,45.07,45.07,44.99,45.0,116233.0,41.3291,41.3291,41.2558,41.2649,116233.0
2023-03-22 11:00:00,45.0,45.01,44.92,44.94,136916.0,41.2649,41.2741,41.1916,41.2099,136916.0
2023-03-22 11:05:00,44.94,44.94,44.89,44.91,69158.0,41.2099,41.2099,41.1641,41.1824,69158.0
2023-03-22 11:10:00,44.91,44.94,44.84,44.93,76049.0,41.1824,41.2099,41.1182,41.2007,76049.0
2023-03-22 11:15:00,44.93,44.93,44.81,44.82,138317.0,41.2007,41.2007,41.0907,41.0999,138317.0
2023-03-22 11:20:00,44.82,44.84,44.78,44.8,278415.0,41.0999,41.1182,41.0632,41.0815,278415.0
2023-03-22 11:25:00,44.8,44.82,44.7,44.71,156089.0,41.0815,41.0999,40.9898,40.999,156089.0
2023-03-22 11:30:00,44.72,44.79,44.7,44.71,147980.0,41.0082,41.0724,40.9898,40.999,147980.0
2023-03-22 11:35:00,44.71,44.72,44.63,44.68,100859.0,40.999,41.0082,40.9256,40.9715,100859.0
2023-03-22 11:40:00,44.67,44.69,44.46,44.47,227308.0,40.9623,40.9807,40.7698,40.7789,227308.0
2023-03-22 11:45:00,44.47,44.6,44.46,44.53,132085.0,40.7789,40.8981,40.7698,40.8339,132085.0
2023-03-22 11:50:00,44.54,44.6,44.53,44.58,167177.0,40.8431,40.8981,40.8339,40.8798,167177.0
2023-03-22 11:55:00,44.58,44.63,44.57,44.61,83557.0,40.8798,40.9256,40.8706,40.9073,83557.0
2023-03-22 12:00:00,44.6,44.63,44.53,44.54,90605.0,40.8981,40.9256,40.8339,40.8431,90605.0
2023-03-22 12:05:00,44.53,44.59,44.51,44.59,119451.0,40.8339,40.889,40.8156,40.889,119451.0
2023-03-22 12:10:00,44.58,44.59,44.51,44.52,133327.0,40.8798,40.889,40.8156,40.8248,133327.0
2023-03-22 12:15:00,44.51,44.57,44.5,44.54,143159.0,40.8156,40.8706,40.8064,40.8431,143159.0
2023-03-22 12:20:00,44.54,44.6,44.52,44.54,172340.0,40.8431,40.8981,40.8248,40.8431,172340.0
2023-03-22 12:25:00,44.55,44.56,44.51,44.53,180411.0,40.8523,40.8615,40.8156,40.8339,180411.0
2023-03-22 12:30:00,44.53,44.6,44.5,44.53,219621.0,40.8339,40.8981,40.8064,40.8339,219621.0
2023-03-22 12:35:00,44.53,44.62,44.52,44.6,141439.0,40.8339,40.9165,40.8248,40.8981,141439.0
2023-03-22 12:40:00,44.61,44.62,44.54,44.57,192511.0,40.9073,40.9165,40.8431,40.8706,192511.0
2023-03-22 12:45:00,44.57,44.59,44.54,44.57,109359.0,40.8706,40.889,40.8431,40.8706,109359.0
2023-03-22 12:50:00,44.57,44.6,44.52,44.55,126709.0,40.8706,40.8981,40.8248,40.8523,126709.0
2023-03-22 12:55:00,44.54,44.54,44.47,44.47,187409.0,40.8431,40.8431,40.7789,40.7789,187409.0
2023-03-22 13:00:00,44.48,44.49,44.4,44.41,126097.0,40.7881,40.7973,40.7147,40.7239,126097.0
2023-03-22 13:05:00,44.41,44.45,44.39,44.41,132905.0,40.7239,40.7606,40.7056,40.7239,132905.0
2023-03-22 13:10:00,44.41,44.47,44.41,44.46,55298.0,40.7239,40.7789,40.7239,40.7698,55298.0
2023-03-22 13:15:00,44.46,44.52,44.45,44.49,80224.0,40.7698,40.8248,40.7606,40.7973,80224.0
2023-03-22 13:20:00,44.5,44.5,44.39,44.4,156489.0,40.8064,40.8064,40.7056,40.7147,156489.0
2023-03-22 13:25:00,44.4,44.42,44.36,44.37,162675.0,40.7147,40.7331,40.6781,40.6872,162675.0
2023-03-22 13:30:00,44.36,44.39,44.35,44.36,153662.0,40.6781,40.7056,40.6689,40.6781,153662.0
2023-03-22 13:35:00,44.35,44.37,44.29,44.35,218633.0,40.6689,40.6872,40.6139,40.6689,218633.0
2023-03-22 13:40:00,44.34,44.45,44.32,44.45,149250.0,40.6597,40.7606,40.6414,40.7606,149250.0
2023-03-22 13:45:00,44.45,44.46,44.37,44.44,174307.0,40.7606,40.7698,40.6872,40.7514,174307.0
2023-03-22 13:50:00,44.44,44.54,44.43,44.53,304447.0,40.7514,40.8431,40.7422,40.8339,304447.0
2023-03-22 13:55:00,44.52,44.65,44.51,44.64,89576.0,40.8248,40.944,40.8156,40.9348,89576.0
2023-03-22 14:00:00,44.64,44.91,44.62,44.83,290393.0,40.9348,41.1824,40.9165,41.109,290393.0
2023-03-22 14:05:00,44.85,45.01,44.85,44.88,248059.0,41.1274,41.2741,41.1274,41.1549,248059.0
2023-03-22 14:10:00,44.89,44.91,44.64,44.69,219191.0,41.1641,41.1824,40.9348,40.9807,219191.0
2023-03-22 14:15:00,44.71,44.82,44.61,44.79,226672.0,40.999,41.0999,40.9073,41.0724,226672.0
2023-03-22 14:20:00,44.78,44.79,44.6,44.65,141335.0,41.0632,41.0724,40.8981,40.944,141335.0
2023-03-22 14:25:00,44.64,44.71,44.6,44.68,118002.0,40.9348,40.999,40.8981,40.9715,118002.0
2023-03-22 14:30:00,44.67,44.86,44.58,44.72,183334.0,40.9623,41.1366,40.8798,41.0082,183334.0
2023-03-22 14:35:00,44.71,44.8,44.41,44.6,433222.0,40.999,41.0815,40.7239,40.8981,433222.0
2023-03-22 14:40:00,44.6,44.88,44.59,44.8,357097.0,40.8981,41.1549,40.889,41.0815,357097.0
2023-03-22 14:45:00,44.81,45.02,44.76,44.96,231679.0,41.0907,41.2833,41.0449,41.2283,231679.0
2023-03-22 14:50:00,44.97,45.07,44.73,44.77,304430.0,41.2374,41.3291,41.0173,41.054,304430.0
2023-03-22 14:55:00,44.77,44.8,44.56,44.56,261821.0,41.054,41.0815,40.8615,40.8615,261821.0
2023-03-22 15:00:00,44.56,44.6,44.3,44.32,350243.0,40.8615,40.8981,40.623,40.6414,350243.0
2023-03-22 15:05:00,44.32,44.39,44.22,44.3,237126.0,40.6414,40.7056,40.5497,40.623,237126.0
2023-03-22 15:10:00,44.3,44.35,44.15,44.31,288850.0,40.623,40.6689,40.4855,40.6322,288850.0
2023-03-22 15:15:00,44.31,44.45,44.28,44.31,247830.0,40.6322,40.7606,40.6047,40.6322,247830.0
2023-03-22 15:20:00,44.32,44.59,44.29,44.4,249078.0,40.6414,40.889,40.6139,40.7147,249078.0
2023-03-22 15:25:00,44.41,44.46,44.27,44.37,237944.0,40.7239,40.7698,40.5955,40.6872,237944.0
2023-03-22 15:30:00,44.37,44.41,44.19,44.21,266893.0,40.6872,40.7239,40.5222,40.5405,266893.0
2023-03-22 15:35:00,44.22,44.26,44.06,44.14,333305.0,40.5497,40.5864,40.403,40.4763,333305.0
2023-03-22 15:40:00,44.14,44.22,44.07,44.08,269774.0,40.4763,40.5497,40.4121,40.4213,269774.0
2023-03-22 15:45:00,44.08,44.08,43.92,44.01,511384.0,40.4213,40.4213,40.2746,40.3571,511384.0
2023-03-22 15:50:00,44.0,44.01,43.77,43.81,582867.0,40.3479,40.3571,40.137,40.1737,582867.0
2023-03-22 15:55:00,43.81,43.82,43.68,43.69,992880.0,40.1737,40.1829,40.0545,40.0637,992880.0
2023-03-23 09:30:00,44.31,44.39,44.2,44.27,454260.0,40.6322,40.7056,40.5313,40.5955,454260.0
2023-03-23 09:35:00,44.29,44.43,44.27,44.27,210440.0,40.6139,40.7422,40.5955,40.5955,210440.0
2023-03-23 09:40:00,44.28,44.48,44.21,44.35,211654.0,40.6047,40.7881,40.5405,40.6689,211654.0
2023-03-23 09:45:00,44.36,44.47,44.26,44.34,227628.0,40.6781,40.7789,40.5864,40.6597,227628.0
2023-03-23 09:50:00,44.34,44.4,44.28,44.3,184890.0,40.6597,40.7147,40.6047,40.623,184890.0
2023-03-23 09:55:00,44.29,44.32,44.11,44.22,299826.0,40.6139,40.6414,40.4488,40.5497,299826.0
2023-03-23 10:00:00,44.22,44.3,44.09,44.12,276853.0,40.5497,40.623,40.4305,40.458,276853.0
2023-03-23 10:05:00,44.11,44.38,44.08,44.31,424305.0,40.4488,40.6964,40.4213,40.6322,424305.0
2023-03-23 10:10:00,44.3,44.49,44.26,44.38,229625.0,40.623,40.7973,40.5864,40.6964,229625.0
2023-03-23 10:15:00,44.38,44.46,44.35,44.35,245232.0,40.6964,40.7698,40.6689,40.6689,245232.0
2023-03-23 10:20:00,44.36,44.4,44.25,44.37,208434.0,40.6781,40.7147,40.5772,40.6872,208434.0
2023-03-23 10:25:00,44.37,44.47,44.34,44.43,141050.0,40.6872,40.7789,40.6597,40.7422,141050.0
2023-03-23 10:30:00,44.43,44.47,44.24,44.28,210579.0,40.7422,40.7789,40.568,40.6047,210579.0
2023-03-23 10:35:00,44.28,44.45,44.26,44.39,136425.0,40.6047,40.7606,40.5864,40.7056,136425.0
2023-03-23 10:40:00,44.39,44.45,44.37,44.43,101403.0,40.7056,40.7606,40.6872,40.7422,101403.0
2023-03-23 10:45:00,44.43,44.59,44.41,44.54,183433.0,40.7422,40.889,40.7239,40.8431,183433.0
2023-03-23 10:50:00,44.55,44.68,44.54,44.63,373143.0,40.8523,40.9715,40.8431,40.9256,373143.0
2023-03-23 10:55:00,44.63,44.7,44.56,44.7,236704.0,40.9256,40.9898,40.8615,40.9898,236704.0
2023-03-23 11:00:00,44.7,44.79,44.7,44.73,241385.0,40.9898,41.0724,40.9898,41.0173,241385.0
2023-03-23 11:05:00,44.72,44.81,44.71,44.79,246970.0,41.0082,41.0907,40.999,41.0724,246970.0
2023-03-23 11:10:00,44.8,44.83,44.74,44.8,238064.0,41.0815,41.109,41.0265,41.0815,238064.0
2023-03-23 11:15:00,44.8,44.85,44.72,44.72,194687.0,41.0815,41.1274,41.0082,41.0082,194687.0
2023-03-23 11:20:00,44.72,44.74,44.64,44.7,142253.0,41.0082,41.0265,40.9348,40.9898,142253.0
2023-03-23 11:25:00,44.7,44.73,44.63,44.66,146068.0,40.9898,41.0173,40.9256,40.9532,146068.0
2023-03-23 11:30:00,44.66,44.7,44.6,44.66,172617.0,40.9532,40.9898,40.8981,40.9532,172617.0
2023-03-23 11:35:00,44.66,44.8,44.63,44.73,210319.0,40.9532,41.0815,40.9256,41.0173,210319.0
2023-03-23 11:40:00,44.73,44.75,44.63,44.63,152751.0,41.0173,41.0357,40.9256,40.9256,152751.0
2023-03-23 11:45:00,44.64,44.7,44.59,44.69,236490.0,40.9348,40.9898,40.889,40.9807,236490.0
2023-03-23 11:50:00,44.69,44.76,44.68,44.7,140942.0,40.9807,41.0449,40.9715,40.9898,140942.0
2023-03-23 11:55:00,44.71,44.73,44.6,44.61,191922.0,40.999,41.0173,40.8981,40.9073,191922.0
2023-03-23 12:00:00,44.61,44.61,44.53,44.55,147247.0,40.9073,40.9073,40.8339,40.8523,147247.0
2023-03-23 12:05:00,44.54,44.56,44.46,44.48,102174.0,40.8431,40.8615,40.7698,40.7881,102174.0
2023-03-23 12:10:00,44.48,44.48,44.35,44.36,113594.0,40.7881,40.7881,40.6689,40.6781,113594.0
2023-03-23 12:15:00,44.37,44.4,44.26,44.28,129922.0,40.6872,40.7147,40.5864,40.6047,129922.0
2023-03-23 12:20:00,44.28,44.33,44.27,44.28,248544.0,40.6047,40.6505,40.5955,40.6047,248544.0
2023-03-23 12:25:00,44.29,44.31,44.22,44.25,201296.0,40.6139,40.6322,40.5497,40.5772,201296.0
2023-03-23 12:30:00,44.25,44.35,44.24,44.3,198416.0,40.5772,40.6689,40.568,40.623,198416.0
2023-03-23 12:35:00,44.3,44.31,44.19,44.21,224517.0,40.623,40.6322,40.5222,40.5405,224517.0
2023-03-23 12:40:00,44.21,44.25,44.15,44.23,578529.0,40.5405,40.5772,40.4855,40.5588,578529.0
2023-03-23 12:45:00,44.22,44.22,44.11,44.16,129298.0,40.5497,40.5497,40.4488,40.4947,129298.0
2023-03-23 12:50:00,44.16,44.19,44.06,44.15,349613.0,40.4947,40.5222,40.403,40.4855,349613.0
2023-03-23 12:55:00,44.15,44.15,44.04,44.05,223220.0,40.4855,40.4855,40.3846,40.3938,223220.0
2023-03-23 13:00:00,44.06,44.07,43.96,44.05,141890.0,40.403,40.4121,40.3113,40.3938,141890.0
2023-03-23 13:05:00,44.06,44.16,44.05,44.09,163461.0,40.403,40.4947,40.3938,40.4305,163461.0
2023-03-23 13:10:00,44.1,44.12,43.92,43.93,187273.0,40.4396,40.458,40.2746,40.2837,187273.0
2023-03-23 13:15:00,43.92,43.96,43.88,43.91,137148.0,40.2746,40.3113,40.2379,40.2654,137148.0
2023-03-23 13:20:00,43.91,44.03,43.89,43.95,175087.0,40.2654,40.3754,40.2471,40.3021,175087.0
2023-03-23 13:25:00,43.95,43.98,43.78,43.85,259724.0,40.3021,40.3296,40.1462,40.2104,259724.0
2023-03-23 13:30:00,43.84,43.9,43.82,43.85,116337.0,40.2012,40.2562,40.1829,40.2104,116337.0
2023-03-23 13:35:00,43.84,43.96,43.81,43.96,117099.0,40.2012,40.3113,40.1737,40.3113,117099.0
2023-03-23 13:40:00,43.95,44.02,43.93,44.01,155926.0,40.3021,40.3663,40.2837,40.3571,155926.0
2023-03-23 13:45:00,44.0,44.03,43.89,43.95,144533.0,40.3479,40.3754,40.2471,40.3021,144533.0
2023-03-23 13:50:00,43.96,43.97,43.83,43.88,140383.0,40.3113,40.3204,40.192,40.2379,140383.0
2023-03-23 13:55:00,43.88,43.9,43.85,43.88,220504.0,40.2379,40.2562,40.2104,40.2379,220504.0
2023-03-23 14:00:00,43.89,43.95,43.81,43.82,160889.0,40.2471,40.3021,40.1737,40.1829,160889.0
2023-03-23 14:05:00,43.83,43.87,43.74,43.75,178634.0,40.192,40.2287,40.1095,40.1187,178634.0
2023-03-23 14:10:00,43.75,43.79,43.7,43.78,176714.0,40.1187,40.1554,40.0728,40.1462,176714.0
2023-03-23 14:15:00,43.77,43.81,43.7,43.71,178593.0,40.137,40.1737,40.0728,40.082,178593.0
2023-03-23 14:20:00,43.71,43.72,43.64,43.65,222092.0,40.082,40.0912,40.0178,40.027,222092.0
2023-03-23 14:25:00,43.65,43.66,43.54,43.54,149367.0,40.027,40.0362,39.9261,39.9261,149367.0
2023-03-23 14:30:00,43.54,43.6,43.46,43.5,350634.0,39.9261,39.9811,39.8528,39.8894,350634.0
2023-03-23 14:35:00,43.5,43.6,43.44,43.45,202290.0,39.8894,39.9811,39.8344,39.8436,202290.0
2023-03-23 14:40:00,43.45,43.46,43.28,43.29,225147.0,39.8436,39.8528,39.6877,39.6969,225147.0
2023-03-23 14:45:00,43.29,43.39,43.22,43.34,268944.0,39.6969,39.7886,39.6327,39.7427,268944.0
2023-03-23 14:50:00,43.34,43.38,43.26,43.27,155589.0,39.7427,39.7794,39.6694,39.6785,155589.0
2023-03-23 14:55:00,43.27,43.47,43.24,43.46,262868.0,39.6785,39.8619,39.651,39.8528,262868.0
2023-03-23 15:00:00,43.47,43.87,43.45,43.64,513362.0,39.8619,40.2287,39.8436,40.0178,513362.0
2023-03-23 15:05:00,43.66,43.67,43.43,43.57,285400.0,40.0362,40.0453,39.8252,39.9536,285400.0
2023-03-23 15:10:00,43.57,43.59,43.33,43.42,236436.0,39.9536,39.972,39.7335,39.8161,236436.0
2023-03-23 15:15:00,43.41,43.45,43.18,43.22,214246.0,39.8069,39.8436,39.596,39.6327,214246.0
2023-03-23 15:20:00,43.21,43.3,43.11,43.29,271778.0,39.6235,39.706,39.5318,39.6969,271778.0
2023-03-23 15:25:00,43.3,43.34,43.22,43.23,186834.0,39.706,39.7427,39.6327,39.6418,186834.0
2023-03-23 15:30:00,43.23,43.27,43.15,43.25,218150.0,39.6418,39.6785,39.5685,39.6602,218150.0
2023-03-23 15:35:00,43.25,43.4,43.25,43.37,223651.0,39.6602,39.7977,39.6602,39.7702,223651.0
2023-03-23 15:40:00,43.36,43.38,43.27,43.31,192680.0,39.7611,39.7794,39.6785,39.7152,192680.0
2023-03-23 15:45:00,43.29,43.46,43.29,43.35,596427.0,39.6969,39.8528,39.6969,39.7519,596427.0
2023-03-23 15:50:00,43.35,43.54,43.35,43.41,480104.0,39.7519,39.9261,39.7519,39.8069,480104.0
2023-03-23 15:55:00,43.41,43.51,43.34,43.46,1119340.0,39.8069,39.8986,39.7427,39.8528,1119340.0
2023-03-24 09:30:00,42.84,42.88,42.63,42.82,745956.0,39.2842,39.3209,39.0917,39.2659,745956.0
2023-03-24 09:35:00,42.81,42.82,42.51,42.64,611181.0,39.2567,39.2659,38.9816,39.1008,611181.0
2023-03-24 09:40:00,42.64,42.68,42.34,42.41,513718.0,39.1008,39.1375,38.8257,38.8899,513718.0
2023-03-24 09:45:00,42.4,42.41,42.01,42.1,458316.0,38.8807,38.8899,38.5231,38.6056,458316.0
2023-03-24 09:50:00,42.09,42.31,42.03,42.28,480953.0,38.5965,38.7982,38.5415,38.7707,480953.0
2023-03-24 09:55:00,42.29,42.42,42.26,42.41,282033.0,38.7799,38.8991,38.7524,38.8899,282033.0
2023-03-24 10:00:00,42.43,42.59,42.21,42.25,310209.0,38.9083,39.055,38.7065,38.7432,310209.0
2023-03-24 10:05:00,42.25,42.37,42.15,42.21,602791.0,38.7432,38.8532,38.6515,38.7065,602791.0
2023-03-24 10:10:00,42.22,42.52,42.13,42.4,225215.0,38.7157,38.9908,38.6332,38.8807,225215.0
2023-03-24 10:15:00,42.38,42.4,42.08,42.15,260246.0,38.8624,38.8807,38.5873,38.6515,260246.0
2023-03-24 10:20:00,42.15,42.17,42.04,42.09,236872.0,38.6515,38.6698,38.5506,38.5965,236872.0
2023-03-24 10:25:00,42.1,42.4,42.1,42.37,415929.0,38.6056,38.8807,38.6056,38.8532,415929.0
2023-03-24 10:30:00,42.38,42.57,42.35,42.47,388585.0,38.8624,39.0366,38.8349,38.9449,388585.0
2023-03-24 10:35:00,42.47,42.53,42.31,42.34,245450.0,38.9449,39.0,38.7982,38.8257,245450.0
2023-03-24 10:40:00,42.34,42.35,42.22,42.27,180252.0,38.8257,38.8349,38.7157,38.7615,180252.0
2023-03-24 10:45:00,42.28,42.37,42.15,42.18,199769.0,38.7707,38.8532,38.6515,38.679,199769.0
2023-03-24 10:50:00,42.17,42.24,42.15,42.16,196975.0,38.6698,38.734,38.6515,38.6607,196975.0
2023-03-24 10:55:00,42.15,42.26,42.1,42.17,159350.0,38.6515,38.7524,38.6056,38.6698,159350.0
2023-03-24 11:00:00,42.18,42.24,42.12,42.24,185600.0,38.679,38.734,38.624,38.734,185600.0
2023-03-24 11:05:00,42.24,42.32,42.19,42.2,280872.0,38.734,38.8074,38.6882,38.6973,280872.0
2023-03-24 11:10:00,42.21,42.21,42.06,42.14,294886.0,38.7065,38.7065,38.569,38.6423,294886.0
2023-03-24 11:15:00,42.13,42.3,42.12,42.25,184215.0,38.6332,38.789,38.624,38.7432,184215.0
2023-03-24 11:20:00,42.25,42.36,42.21,42.23,242305.0,38.7432,38.8441,38.7065,38.7249,242305.0
2023-03-24 11:25:00,42.24,42.34,42.17,42.18,146853.0,38.734,38.8257,38.6698,38.679,146853.0
2023-03-24 11:30:00,42.17,42.18,42.08,42.15,163868.0,38.6698,38.679,38.5873,38.6515,163868.0
2023-03-24 11:35:00,42.16,42.28,42.15,42.22,122577.0,38.6607,38.7707,38.6515,38.7157,122577.0
2023-03-24 11:40:00,42.23,42.34,42.22,42.28,149818.0,38.7249,38.8257,38.7157,38.7707,149818.0
2023-03-24 11:45:00,42.28,42.55,42.28,42.43,226392.0,38.7707,39.0183,38.7707,38.9083,226392.0
2023-03-24 11:50:00,42.42,42.44,42.38,42.39,142947.0,38.8991,38.9174,38.8624,38.8716,142947.0
2023-03-24 11:55:00,42.4,42.56,42.39,42.52,308697.0,38.8807,39.0275,38.8716,38.9908,308697.0
2023-03-24 12:00:00,42.53,42.72,42.51,42.62,303548.0,39.0,39.1742,38.9816,39.0825,303548.0
2023-03-24 12:05:00,42.61,42.62,42.42,42.43,263632.0,39.0733,39.0825,38.8991,38.9083,263632.0
2023-03-24 12:10:00,42.43,42.49,42.38,42.42,216295.0,38.9083,38.9633,38.8624,38.8991,216295.0
2023-03-24 12:15:00,42.42,42.48,42.38,42.45,215544.0,38.8991,38.9541,38.8624,38.9266,215544.0
2023-03-24 12:20:00,42.45,42.46,42.36,42.43,176281.0,38.9266,38.9358,38.8441,38.9083,176281.0
2023-03-24 12:25:00,42.43,42.47,42.35,42.46,131143.0,38.9083,38.9449,38.8349,38.9358,131143.0
2023-03-24 12:30:00,42.46,42.55,42.42,42.54,183654.0,38.9358,39.0183,38.8991,39.0091,183654.0
2023-03-24 12:35:00,42.55,42.7,42.54,42.63,221083.0,39.0183,39.1558,39.0091,39.0917,221083.0
2023-03-24 12:40:00,42.62,42.66,42.59,42.65,191938.0,39.0825,39.1192,39.055,39.11,191938.0
2023-03-24 12:45:00,42.65,42.7,42.62,42.66,352877.0,39.11,39.1558,39.0825,39.1192,352877.0
2023-03-24 12:50:00,42.66,42.67,42.55,42.57,163527.0,39.1192,39.1283,39.0183,39.0366,163527.0
2023-03-24 12:55:00,42.57,42.62,42.5,42.51,288290.0,39.0366,39.0825,38.9724,38.9816,288290.0
2023-03-24 13:00:00,42.51,42.54,42.44,42.46,150384.0,38.9816,39.0091,38.9174,38.9358,150384.0
2023-03-24 13:05:00,42.47,42.53,42.43,42.46,157282.0,38.9449,39.0,38.9083,38.9358,157282.0
2023-03-24 13:10:00,42.45,42.46,42.36,42.38,72521.0,38.9266,38.9358,38.8441,38.8624,72521.0
2023-03-24 13:15:00,42.38,42.44,42.37,42.4,112743.0,38.8624,38.9174,38.8532,38.8807,112743.0
2023-03-24 13:20:00,42.4,42.63,42.38,42.63,245922.0,38.8807,39.0917,38.8624,39.0917,245922.0
2023-03-24 13:25:00,42.64,42.85,42.63,42.74,659031.0,39.1008,39.2934,39.0917,39.1925,659031.0
2023-03-24 13:30:00,42.74,42.88,42.69,42.83,206213.0,39.1925,39.3209,39.1467,39.2751,206213.0
2023-03-24 13:35:00,42.84,43.05,42.82,43.03,416258.0,39.2842,39.4768,39.2659,39.4584,416258.0
2023-03-24 13:40:00,43.04,43.12,42.97,43.05,258023.0,39.4676,39.541,39.4034,39.4768,258023.0
2023-03-24 13:45:00,43.05,43.06,42.91,42.94,203493.0,39.4768,39.486,39.3484,39.3759,203493.0
2023-03-24 13:50:00,42.94,42.98,42.87,42.94,252918.0,39.3759,39.4126,39.3117,39.3759,252918.0
2023-03-24 13:55:00,42.94,42.96,42.89,42.91,168872.0,39.3759,39.3943,39.3301,39.3484,168872.0
2023-03-24 14:00:00,42.91,42.96,42.88,42.91,229035.0,39.3484,39.3943,39.3209,39.3484,229035.0
2023-03-24 14:05:00,42.92,42.92,42.77,42.9,222913.0,39.3576,39.3576,39.22,39.3392,222913.0
2023-03-24 14:10:00,42.89,43.0,42.89,42.97,302894.0,39.3301,39.4309,39.3301,39.4034,302894.0
2023-03-24 14:15:00,42.98,43.06,42.94,42.99,163702.0,39.4126,39.486,39.3759,39.4218,163702.0
2023-03-24 14:20:00,43.0,43.05,42.92,42.95,198789.0,39.4309,39.4768,39.3576,39.3851,198789.0
2023-03-24 14:25:00,42.95,42.99,42.9,42.94,135797.0,39.3851,39.4218,39.3392,39.3759,135797.0
2023-03-24 14:30:00,42.93,43.08,42.91,43.06,198936.0,39.3667,39.5043,39.3484,39.486,198936.0
2023-03-24 14:35:00,43.07,43.08,42.98,43.05,150293.0,39.4951,39.5043,39.4126,39.4768,150293.0
2023-03-24 14:40:00,43.04,43.07,42.95,43.01,156428.0,39.4676,39.4951,39.3851,39.4401,156428.0
2023-03-24 14:45:00,43.01,43.11,42.96,43.01,152051.0,39.4401,39.5318,39.3943,39.4401,152051.0
2023-03-24 14:50:00,43.01,43.01,42.86,42.87,150222.0,39.4401,39.4401,39.3026,39.3117,150222.0
2023-03-24 14:55:00,42.86,42.95,42.83,42.86,156733.0,39.3026,39.3851,39.2751,39.3026,156733.0
2023-03-24 15:00:00,42.86,42.91,42.82,42.89,136205.0,39.3026,39.3484,39.2659,39.3301,136205.0
2023-03-24 15:05:00,42.88,42.9,42.8,42.8,102854.0,39.3209,39.3392,39.2475,39.2475,102854.0
2023-03-24 15:10:00,42.81,42.83,42.73,42.75,301661.0,39.2567,39.2751,39.1834,39.2017,301661.0
2023-03-24 15:15:00,42.74,42.88,42.74,42.84,173452.0,39.1925,39.3209,39.1925,39.2842,173452.0
2023-03-24 15:20:00,42.85,42.98,42.83,42.89,186150.0,39.2934,39.4126,39.2751,39.3301,186150.0
2023-03-24 15:25:00,42.88,42.97,42.85,42.97,184313.0,39.3209,39.4034,39.2934,39.4034,184313.0
2023-03-24 15:30:00,42.97,43.01,42.88,42.92,158321.0,39.4034,39.4401,39.3209,39.3576,158321.0
2023-03-24 15:35:00,42.92,43.01,42.89,42.93,188308.0,39.3576,39.4401,39.3301,39.3667,188308.0
2023-03-24 15:40:00,42.94,42.98,42.9,42.96,206658.0,39.3759,39.4126,39.3392,39.3943,206658.0
2023-03-24 15:45:00,42.96,43.0,42.87,42.97,462888.0,39.3943,39.4309,39.3117,39.4034,462888.0
2023-03-24 15:50:00,42.96,43.04,42.93,43.0,481793.0,39.3943,39.4676,39.3667,39.4309,481793.0
2023-03-24 15:55:00,42.99,43.12,42.94,43.12,972530.0,39.4218,39.541,39.3759,39.541,972530.0
2023-03-27 09:30:00,44.06,44.18,43.88,44.06,939850.0,40.403,40.513,40.2379,40.403,939850.0
2023-03-27 09:35:00,44.08,44.12,43.97,44.02,446517.0,40.4213,40.458,40.3204,40.3663,446517.0
2023-03-27 09:40:00,44.02,44.57,43.96,44.43,815920.0,40.3663,40.8706,40.3113,40.7422,815920.0
2023-03-27 09:45:00,44.42,44.69,44.42,44.56,449764.0,40.7331,40.9807,40.7331,40.8615,449764.0
2023-03-27 09:50:00,44.57,44.6,44.36,44.48,439517.0,40.8706,40.8981,40.6781,40.7881,439517.0
2023-03-27 09:55:00,44.48,44.51,44.3,44.36,322944.0,40.7881,40.8156,40.623,40.6781,322944.0
2023-03-27 10:00:00,44.35,44.39,44.25,44.39,369158.0,40.6689,40.7056,40.5772,40.7056,369158.0
2023-03-27 10:05:00,44.39,44.39,44.17,44.26,222200.0,40.7056,40.7056,40.5038,40.5864,222200.0
2023-03-27 10:10:00,44.26,44.55,44.26,44.47,322337.0,40.5864,40.8523,40.5864,40.7789,322337.0
2023-03-27 10:15:00,44.46,44.53,44.26,44.45,290426.0,40.7698,40.8339,40.5864,40.7606,290426.0
2023-03-27 10:20:00,44.45,44.56,44.35,44.35,173801.0,40.7606,40.8615,40.6689,40.6689,173801.0
2023-03-27 10:25:00,44.35,44.35,44.24,44.32,167769.0,40.6689,40.6689,40.568,40.6414,167769.0
2023-03-27 10:30:00,44.31,44.34,44.23,44.28,217942.0,40.6322,40.6597,40.5588,40.6047,217942.0
2023-03-27 10:35:00,44.27,44.38,44.21,44.34,217192.0,40.5955,40.6964,40.5405,40.6597,217192.0
2023-03-27 10:40:00,44.34,44.36,44.24,44.24,211563.0,40.6597,40.6781,40.568,40.568,211563.0
2023-03-27 10:45:00,44.23,44.4,44.21,44.38,163318.0,40.5588,40.7147,40.5405,40.6964,163318.0
2023-03-27 10:50:00,44.38,44.46,44.37,44.46,200388.0,40.6964,40.7698,40.6872,40.7698,200388.0
2023-03-27 10:55:00,44.46,44.47,44.28,44.3,278674.0,40.7698,40.7789,40.6047,40.623,278674.0
2023-03-27 11:00:00,44.3,44.43,44.29,44.37,152323.0,40.623,40.7422,40.6139,40.6872,152323.0
2023-03-27 11:05:00,44.36,44.38,44.24,44.32,182317.0,40.6781,40.6964,40.568,40.6414,182317.0
2023-03-27 11:10:00,44.31,44.34,44.24,44.33,126268.0,40.6322,40.6597,40.568,40.6505,126268.0
2023-03-27 11:15:00,44.32,44.32,44.21,44.24,170243.0,40.6414,40.6414,40.5405,40.568,170243.0
2023-03-27 11:20:00,44.25,44.33,44.24,44.27,215484.0,40.5772,40.6505,40.568,40.5955,215484.0
2023-03-27 11:25:00,44.28,44.4,44.27,44.4,201758.0,40.6047,40.7147,40.5955,40.7147,201758.0
2023-03-27 11:30:00,44.39,44.45,44.36,44.44,236086.0,40.7056,40.7606,40.6781,40.7514,236086.0
2023-03-27 11:35:00,44.44,44.52,44.44,44.5,193632.0,40.7514,40.8248,40.7514,40.8064,193632.0
2023-03-27 11:40:00,44.5,44.5,44.41,44.45,289523.0,40.8064,40.8064,40.7239,40.7606,289523.0
2023-03-27 11:45:00,44.45,44.55,44.44,44.54,163201.0,40.7606,40.8523,40.7514,40.8431,163201.0
2023-03-27 11:50:00,44.54,44.6,44.46,44.47,336393.0,40.8431,40.8981,40.7698,40.7789,336393.0
2023-03-27 11:55:00,44.46,44.6,44.38,44.58,332281.0,40.7698,40.8981,40.6964,40.8798,332281.0
2023-03-27 12:00:00,44.58,44.76,44.57,44.74,385598.0,40.8798,41.0449,40.8706,41.0265,385598.0
2023-03-27 12:05:00,44.75,44.75,44.62,44.65,380213.0,41.0357,41.0357,40.9165,40.944,380213.0
2023-03-27 12:10:00,44.65,44.68,44.58,44.62,280092.0,40.944,40.9715,40.8798,40.9165,280092.0
2023-03-27 12:15:00,44.62,44.7,44.61,44.67,161428.0,40.9165,40.9898,40.9073,40.9623,161428.0
2023-03-27 12:20:00,44.66,44.7,44.64,44.7,72011.0,40.9532,40.9898,40.9348,40.9898,72011.0
2023-03-27 12:25:00,44.69,44.69,44.61,44.67,98055.0,40.9807,40.9807,40.9073,40.9623,98055.0
2023-03-27 12:30:00,44.67,44.71,44.59,44.6,105988.0,40.9623,40.999,40.889,40.8981,105988.0
2023-03-27 12:35:00,44.61,44.66,44.59,44.64,83463.0,40.9073,40.9532,40.889,40.9348,83463.0
2023-03-27 12:40:00,44.64,44.68,44.63,44.66,67760.0,40.9348,40.9715,40.9256,40.9532,67760.0
2023-03-27 12:45:00,44.66,44.7,44.6,44.68,85064.0,40.9532,40.9898,40.8981,40.9715,85064.0
2023-03-27 12:50:00,44.67,44.69,44.6,44.63,82843.0,40.9623,40.9807,40.8981,40.9256,82843.0
2023-03-27 12:55:00,44.63,44.68,44.6,44.67,121081.0,40.9256,40.9715,40.8981,40.9623,121081.0
2023-03-27 13:00:00,44.67,44.8,44.67,44.79,121892.0,40.9623,41.0815,40.9623,41.0724,121892.0
2023-03-27 13:05:00,44.79,44.81,44.74,44.75,111351.0,41.0724,41.0907,41.0265,41.0357,111351.0
2023-03-27 13:10:00,44.75,44.76,44.56,44.57,147078.0,41.0357,41.0449,40.8615,40.8706,147078.0
2023-03-27 13:15:00,44.57,44.65,44.56,44.65,78266.0,40.8706,40.944,40.8615,40.944,78266.0
2023-03-27 13:20:00,44.64,44.71,44.58,44.59,108094.0,40.9348,40.999,40.8798,40.889,108094.0
2023-03-27 13:25:00,44.59,44.63,44.57,44.61,154727.0,40.889,40.9256,40.8706,40.9073,154727.0
2023-03-27 13:30:00,44.62,44.68,44.61,44.66,182169.0,40.9165,40.9715,40.9073,40.9532,182169.0
2023-03-27 13:35:00,44.66,44.72,44.63,44.7,90308.0,40.9532,41.0082,40.9256,40.9898,90308.0
2023-03-27 13:40:00,44.7,44.74,44.7,44.74,63521.0,40.9898,41.0265,40.9898,41.0265,63521.0
2023-03-27 13:45:00,44.74,44.81,44.7,44.81,97041.0,41.0265,41.0907,40.9898,41.0907,97041.0
2023-03-27 13:50:00,44.81,44.82,44.7,44.71,99045.0,41.0907,41.0999,40.9898,40.999,99045.0
2023-03-27 13:55:00,44.7,44.74,44.68,44.69,86508.0,40.9898,41.0265,40.9715,40.9807,86508.0
2023-03-27 14:00:00,44.69,44.7,44.64,44.66,101826.0,40.9807,40.9898,40.9348,40.9532,101826.0
2023-03-27 14:05:00,44.66,44.69,44.64,44.67,84069.0,40.9532,40.9807,40.9348,40.9623,84069.0
2023-03-27 14:10:00,44.67,44.76,44.66,44.75,85065.0,40.9623,41.0449,40.9532,41.0357,85065.0
2023-03-27 14:15:00,44.74,44.76,44.71,44.76,104424.0,41.0265,41.0449,40.999,41.0449,104424.0
2023-03-27 14:20:00,44.75,44.82,44.73,44.8,113570.0,41.0357,41.0999,41.0173,41.0815,113570.0
2023-03-27 14:25:00,44.8,44.84,44.76,44.78,154156.0,41.0815,41.1182,41.0449,41.0632,154156.0
2023-03-27 14:30:00,44.78,44.86,44.77,44.85,180246.0,41.0632,41.1366,41.054,41.1274,180246.0
2023-03-27 14:35:00,44.85,44.96,44.84,44.94,215632.0,41.1274,41.2283,41.1182,41.2099,215632.0
2023-03-27 14:40:00,44.94,44.94,44.83,44.84,125316.0,41.2099,41.2099,41.109,41.1182,125316.0
2023-03-27 14:45:00,44.84,44.9,44.82,44.86,84649.0,41.1182,41.1732,41.0999,41.1366,84649.0
2023-03-27 14:50:00,44.87,44.93,44.84,44.89,177388.0,41.1457,41.2007,41.1182,41.1641,177388.0
2023-03-27 14:55:00,44.89,44.95,44.87,44.95,134498.0,41.1641,41.2191,41.1457,41.2191,134498.0
2023-03-27 15:00:00,44.94,44.99,44.86,44.94,343255.0,41.2099,41.2558,41.1366,41.2099,343255.0
2023-03-27 15:05:00,44.94,44.95,44.87,44.88,127603.0,41.2099,41.2191,41.1457,41.1549,127603.0
2023-03-27 15:10:00,44.88,44.9,44.84,44.86,73201.0,41.1549,41.1732,41.1182,41.1366,73201.0
2023-03-27 15:15:00,44.85,44.88,44.82,44.83,211845.0,41.1274,41.1549,41.0999,41.109,211845.0
2023-03-27 15:20:00,44.84,44.92,44.77,44.91,169688.0,41.1182,41.1916,41.054,41.1824,169688.0
2023-03-27 15:25:00,44.91,44.99,44.9,44.97,145535.0,41.1824,41.2558,41.1732,41.2374,145535.0
2023-03-27 15:30:00,44.96,44.99,44.89,44.93,180543.0,41.2283,41.2558,41.1641,41.2007,180543.0
2023-03-27 15:35:00,44.92,44.96,44.87,44.91,308028.0,41.1916,41.2283,41.1457,41.1824,308028.0
2023-03-27 15:40:00,44.91,44.97,44.87,44.9,368298.0,41.1824,41.2374,41.1457,41.1732,368298.0
2023-03-27 15:45:00,44.9,44.91,44.85,44.89,367240.0,41.1732,41.1824,41.1274,41.1641,367240.0
2023-03-27 15:50:00,44.88,45.0,44.79,44.94,719803.0,41.1549,41.2649,41.0724,41.2099,719803.0
2023-03-27 15:55:00,44.94,44.95,44.75,44.78,1129956.0,41.2099,41.2191,41.0357,41.0632,1129956.0
2023-03-28 09:30:00,44.72,44.86,44.49,44.75,528032.0,41.0082,41.1366,40.7973,41.0357,528032.0
2023-03-28 09:35:00,44.75,45.02,44.64,44.99,427570.0,41.0357,41.2833,40.9348,41.2558,427570.0
2023-03-28 09:40:00,44.98,45.04,44.93,44.98,274440.0,41.2466,41.3016,41.2007,41.2466,274440.0
2023-03-28 09:45:00,44.99,45.12,44.84,45.02,223402.0,41.2558,41.375,41.1182,41.2833,223402.0
2023-03-28 09:50:00,45.01,45.09,44.95,45.07,136390.0,41.2741,41.3475,41.2191,41.3291,136390.0
2023-03-28 09:55:00,45.08,45.1,44.93,44.97,107967.0,41.3383,41.3566,41.2007,41.2374,107967.0
2023-03-28 10:00:00,44.96,45.13,44.83,45.07,197121.0,41.2283,41.3841,41.109,41.3291,197121.0
2023-03-28 10:05:00,45.07,45.11,44.98,45.07,98826.0,41.3291,41.3658,41.2466,41.3291,98826.0
2023-03-28 10:10:00,45.07,45.14,45.01,45.05,98359.0,41.3291,41.3933,41.2741,41.3108,98359.0
2023-03-28 10:15:00,45.05,45.13,45.04,45.05,180742.0,41.3108,41.3841,41.3016,41.3108,180742.0
2023-03-28 10:20:00,45.06,45.08,44.97,45.02,127814.0,41.32,41.3383,41.2374,41.2833,127814.0
2023-03-28 10:25:00,45.02,45.04,44.95,45.04,173085.0,41.2833,41.3016,41.2191,41.3016,173085.0
2023-03-28 10:30:00,45.04,45.06,44.77,44.79,149388.0,41.3016,41.32,41.054,41.0724,149388.0
2023-03-28 10:35:00,44.78,44.87,44.77,44.84,101695.0,41.0632,41.1457,41.054,41.1182,101695.0
2023-03-28 10:40:00,44.83,44.94,44.82,44.94,127480.0,41.109,41.2099,41.0999,41.2099,127480.0
2023-03-28 10:45:00,44.94,45.06,44.94,45.04,277324.0,41.2099,41.32,41.2099,41.3016,277324.0
2023-03-28 10:50:00,45.04,45.05,44.93,45.02,211707.0,41.3016,41.3108,41.2007,41.2833,211707.0
2023-03-28 10:55:00,45.02,45.07,44.94,44.97,121719.0,41.2833,41.3291,41.2099,41.2374,121719.0
2023-03-28 11:00:00,44.98,45.03,44.93,44.93,184931.0,41.2466,41.2924,41.2007,41.2007,184931.0
2023-03-28 11:05:00,44.94,44.96,44.82,44.82,155483.0,41.2099,41.2283,41.0999,41.0999,155483.0
2023-03-28 11:10:00,44.82,44.83,44.73,44.81,241047.0,41.0999,41.109,41.0173,41.0907,241047.0
2023-03-28 11:15:00,44.82,44.89,44.8,44.88,276183.0,41.0999,41.1641,41.0815,41.1549,276183.0
2023-03-28 11:20:00,44.88,44.9,44.79,44.79,134485.0,41.1549,41.1732,41.0724,41.0724,134485.0
2023-03-28 11:25:00,44.8,44.81,44.73,44.76,132687.0,41.0815,41.0907,41.0173,41.0449,132687.0
2023-03-28 11:30:00,44.76,44.82,44.71,44.73,81698.0,41.0449,41.0999,40.999,41.0173,81698.0
2023-03-28 11:35:00,44.73,44.85,44.73,44.78,146526.0,41.0173,41.1274,41.0173,41.0632,146526.0
2023-03-28 11:40:00,44.78,44.81,44.73,44.74,101669.0,41.0632,41.0907,41.0173,41.0265,101669.0
2023-03-28 11:45:00,44.75,44.76,44.64,44.66,154204.0,41.0357,41.0449,40.9348,40.9532,154204.0
2023-03-28 11:50:00,44.66,44.74,44.66,44.73,80629.0,40.9532,41.0265,40.9532,41.0173,80629.0
2023-03-28 11:55:00,44.74,44.84,44.74,44.82,125886.0,41.0265,41.1182,41.0265,41.0999,125886.0
2023-03-28 12:00:00,44.82,44.85,44.78,44.8,50173.0,41.0999,41.1274,41.0632,41.0815,50173.0
2023-03-28 12:05:00,44.79,44.82,44.75,44.77,134511.0,41.0724,41.0999,41.0357,41.054,134511.0
2023-03-28 12:10:00,44.78,44.89,44.78,44.87,115851.0,41.0632,41.1641,41.0632,41.1457,115851.0
2023-03-28 12:15:00,44.87,44.89,44.81,44.84,138030.0,41.1457,41.1641,41.0907,41.1182,138030.0
2023-03-28 12:20:00,44.84,44.86,44.75,44.76,199052.0,41.1182,41.1366,41.0357,41.0449,199052.0
2023-03-28 12:25:00,44.76,44.79,44.72,44.73,61265.0,41.0449,41.0724,41.0082,41.0173,61265.0
2023-03-28 12:30:00,44.72,44.73,44.68,44.73,57196.0,41.0082,41.0173,40.9715,41.0173,57196.0
2023-03-28 12:35:00,44.73,44.75,44.69,44.75,66544.0,41.0173,41.0357,40.9807,41.0357,66544.0
2023-03-28 12:40:00,44.74,44.77,44.7,44.76,64357.0,41.0265,41.054,40.9898,41.0449,64357.0
2023-03-28 12:45:00,44.75,44.81,44.73,44.75,96823.0,41.0357,41.0907,41.0173,41.0357,96823.0
2023-03-28 12:50:00,44.75,44.75,44.7,44.74,38913.0,41.0357,41.0357,40.9898,41.0265,38913.0
2023-03-28 12:55:00,44.73,44.74,44.67,44.71,69279.0,41.0173,41.0265,40.9623,40.999,69279.0
2023-03-28 13:00:00,44.71,44.71,44.62,44.64,95810.0,40.999,40.999,40.9165,40.9348,95810.0
2023-03-28 13:05:00,44.63,44.71,44.61,44.69,142528.0,40.9256,40.999,40.9073,40.9807,142528.0
2023-03-28 13:10:00,44.69,44.71,44.66,44.67,33803.0,40.9807,40.999,40.9532,40.9623,33803.0
2023-03-28 13:15:00,44.66,44.67,44.64,44.67,65439.0,40.9532,40.9623,40.9348,40.9623,65439.0
2023-03-28 13:20:00,44.67,44.67,44.63,44.65,131039.0,40.9623,40.9623,40.9256,40.944,131039.0
2023-03-28 13:25:00,44.65,44.69,44.65,44.66,60162.0,40.944,40.9807,40.944,40.9532,60162.0
2023-03-28 13:30:00,44.66,44.67,44.57,44.58,187606.0,40.9532,40.9623,40.8706,40.8798,187606.0
2023-03-28 13:35:00,44.58,44.59,44.57,44.58,56973.0,40.8798,40.889,40.8706,40.8798,56973.0
2023-03-28 13:40:00,44.58,44.62,44.58,44.6,51752.0,40.8798,40.9165,40.8798,40.8981,51752.0
2023-03-28 13:45:00,44.6,44.6,44.53,44.54,75837.0,40.8981,40.8981,40.8339,40.8431,75837.0
2023-03-28 13:50:00,44.54,44.59,44.53,44.59,50214.0,40.8431,40.889,40.8339,40.889,50214.0
2023-03-28 13:55:00,44.59,44.59,44.51,44.53,63851.0,40.889,40.889,40.8156,40.8339,63851.0
2023-03-28 14:00:00,44.53,44.64,44.52,44.62,109021.0,40.8339,40.9348,40.8248,40.9165,109021.0
2023-03-28 14:05:00,44.62,44.68,44.6,44.67,134611.0,40.9165,40.9715,40.8981,40.9623,134611.0
2023-03-28 14:10:00,44.66,44.76,44.63,44.76,259060.0,40.9532,41.0449,40.9256,41.0449,259060.0
2023-03-28 14:15:00,44.75,44.86,44.75,44.8,138988.0,41.0357,41.1366,41.0357,41.0815,138988.0
2023-03-28 14:20:00,44.81,44.82,44.77,44.77,62630.0,41.0907,41.0999,41.054,41.054,62630.0
2023-03-28 14:25:00,44.77,44.88,44.77,44.84,123340.0,41.054,41.1549,41.054,41.1182,123340.0
2023-03-28 14:30:00,44.84,44.87,44.83,44.85,83773.0,41.1182,41.1457,41.109,41.1274,83773.0
2023-03-28 14:35:00,44.86,44.91,44.85,44.9,106399.0,41.1366,41.1824,41.1274,41.1732,106399.0
2023-03-28 14:40:00,44.9,44.93,44.87,44.92,54803.0,41.1732,41.2007,41.1457,41.1916,54803.0
2023-03-28 14:45:00,44.92,44.98,44.91,44.93,88533.0,41.1916,41.2466,41.1824,41.2007,88533.0
2023-03-28 14:50:00,44.93,45.0,44.92,44.96,129170.0,41.2007,41.2649,41.1916,41.2283,129170.0
2023-03-28 14:55:00,44.97,45.01,44.96,45.0,100039.0,41.2374,41.2741,41.2283,41.2649,100039.0
2023-03-28 15:00:00,44.99,45.06,44.98,44.99,220305.0,41.2558,41.32,41.2466,41.2558,220305.0
2023-03-28 15:05:00,45.0,45.04,44.98,45.03,57960.0,41.2649,41.3016,41.2466,41.2924,57960.0
2023-03-28 15:10:00,45.03,45.06,44.98,45.02,168676.0,41.2924,41.32,41.2466,41.2833,168676.0
2023-03-28 15:15:00,45.02,45.04,44.98,45.0,126262.0,41.2833,41.3016,41.2466,41.2649,126262.0
2023-03-28 15:20:00,45.0,45.01,44.96,45.0,97220.0,41.2649,41.2741,41.2283,41.2649,97220.0
2023-03-28 15:25:00,45.0,45.02,44.95,44.98,125345.0,41.2649,41.2833,41.2191,41.2466,125345.0
2023-03-28 15:30:00,44.97,45.02,44.92,45.01,139455.0,41.2374,41.2833,41.1916,41.2741,139455.0
2023-03-28 15:35:00,45.02,45.09,45.01,45.04,221525.0,41.2833,41.3475,41.2741,41.3016,221525.0
2023-03-28 15:40:00,45.04,45.07,44.99,45.07,208137.0,41.3016,41.3291,41.2558,41.3291,208137.0
2023-03-28 15:45:00,45.07,45.07,45.0,45.0,241304.0,41.3291,41.3291,41.2649,41.2649,241304.0
2023-03-28 15:50:00,45.01,45.16,44.97,45.13,395957.0,41.2741,41.4117,41.2374,41.3841,395957.0
2023-03-28 15:55:00,45.13,45.23,45.11,45.22,1026849.0,41.3841,41.4758,41.3658,41.4667,1026849.0
2023-03-29 09:30:00,45.59,45.74,45.49,45.55,550595.0,41.806,41.9435,41.7143,41.7693,550595.0
2023-03-29 09:35:00,45.55,45.62,45.46,45.58,190991.0,41.7693,41.8335,41.6868,41.7968,190991.0
2023-03-29 09:40:00,45.59,45.66,45.48,45.61,177278.0,41.806,41.8702,41.7051,41.8243,177278.0
2023-03-29 09:45:00,45.62,45.75,45.53,45.59,325306.0,41.8335,41.9527,41.7509,41.806,325306.0
2023-03-29 09:50:00,45.59,45.78,45.57,45.7,454018.0,41.806,41.9802,41.7876,41.9068,454018.0
2023-03-29 09:55:00,45.71,45.79,45.69,45.77,203154.0,41.916,41.9894,41.8977,41.971,203154.0
2023-03-29 10:00:00,45.78,45.8,45.72,45.79,189165.0,41.9802,41.9985,41.9252,41.9894,189165.0
2023-03-29 10:05:00,45.79,45.8,45.68,45.68,194701.0,41.9894,41.9985,41.8885,41.8885,194701.0
2023-03-29 10:10:00,45.68,45.68,45.59,45.62,184892.0,41.8885,41.8885,41.806,41.8335,184892.0
2023-03-29 10:15:00,45.63,45.75,45.62,45.72,120609.0,41.8426,41.9527,41.8335,41.9252,120609.0
2023-03-29 10:20:00,45.72,45.81,45.72,45.72,230261.0,41.9252,42.0077,41.9252,41.9252,230261.0
2023-03-29 10:25:00,45.73,45.83,45.69,45.78,121774.0,41.9343,42.026,41.8977,41.9802,121774.0
2023-03-29 10:30:00,45.78,45.82,45.71,45.71,145666.0,41.9802,42.0169,41.916,41.916,145666.0
2023-03-29 10:35:00,45.71,45.74,45.65,45.66,118866.0,41.916,41.9435,41.861,41.8702,118866.0
2023-03-29 10:40:00,45.66,45.69,45.61,45.66,116156.0,41.8702,41.8977,41.8243,41.8702,116156.0
2023-03-29 10:45:00,45.66,45.71,45.61,45.68,98051.0,41.8702,41.916,41.8243,41.8885,98051.0
2023-03-29 10:50:00,45.68,45.77,45.67,45.7,120574.0,41.8885,41.971,41.8793,41.9068,120574.0
2023-03-29 10:55:00,45.7,45.78,45.69,45.74,63965.0,41.9068,41.9802,41.8977,41.9435,63965.0
2023-03-29 11:00:00,45.73,45.85,45.73,45.83,83419.0,41.9343,42.0444,41.9343,42.026,83419.0
2023-03-29 11:05:00,45.83,45.84,45.75,45.8,101208.0,42.026,42.0352,41.9527,41.9985,101208.0
2023-03-29 11:10:00,45.8,45.84,45.74,45.79,103955.0,41.9985,42.0352,41.9435,41.9894,103955.0
2023-03-29 11:15:00,45.79,45.83,45.75,45.76,99318.0,41.9894,42.026,41.9527,41.9619,99318.0
2023-03-29 11:20:00,45.77,45.8,45.75,45.79,156971.0,41.971,41.9985,41.9527,41.9894,156971.0
2023-03-29 11:25:00,45.79,45.81,45.73,45.81,118394.0,41.9894,42.0077,41.9343,42.0077,118394.0
2023-03-29 11:30:00,45.81,45.9,45.8,45.85,117813.0,42.0077,42.0902,41.9985,42.0444,117813.0
2023-03-29 11:35:00,45.85,45.92,45.74,45.88,102111.0,42.0444,42.1086,41.9435,42.0719,102111.0
2023-03-29 11:40:00,45.88,45.89,45.84,45.87,100133.0,42.0719,42.0811,42.0352,42.0627,100133.0
2023-03-29 11:45:00,45.87,45.88,45.82,45.85,189747.0,42.0627,42.0719,42.0169,42.0444,189747.0
2023-03-29 11:50:00,45.86,45.9,45.8,45.9,63874.0,42.0536,42.0902,41.9985,42.0902,63874.0
2023-03-29 11:55:00,45.89,45.92,45.87,45.91,74428.0,42.0811,42.1086,42.0627,42.0994,74428.0
2023-03-29 12:00:00,45.92,45.95,45.88,45.89,102513.0,42.1086,42.1361,42.0719,42.0811,102513.0
2023-03-29 12:05:00,45.89,45.91,45.86,45.9,112045.0,42.0811,42.0994,42.0536,42.0902,112045.0
2023-03-29 12:10:00,45.9,45.91,45.87,45.9,52782.0,42.0902,42.0994,42.0627,42.0902,52782.0
2023-03-29 12:15:00,45.91,45.94,45.89,45.93,118588.0,42.0994,42.1269,42.0811,42.1177,118588.0
2023-03-29 12:20:00,45.93,45.96,45.89,45.89,79471.0,42.1177,42.1453,42.0811,42.0811,79471.0
2023-03-29 12:25:00,45.89,45.94,45.88,45.9,82633.0,42.0811,42.1269,42.0719,42.0902,82633.0
2023-03-29 12:30:00,45.9,45.95,45.89,45.91,69131.0,42.0902,42.1361,42.0811,42.0994,69131.0
2023-03-29 12:35:00,45.9,45.92,45.88,45.91,58771.0,42.0902,42.1086,42.0719,42.0994,58771.0
2023-03-29 12:40:00,45.91,45.91,45.82,45.85,160887.0,42.0994,42.0994,42.0169,42.0444,160887.0
2023-03-29 12:45:00,45.85,45.88,45.84,45.86,69931.0,42.0444,42.0719,42.0352,42.0536,69931.0
2023-03-29 12:50:00,45.86,45.91,45.85,45.88,77183.0,42.0536,42.0994,42.0444,42.0719,77183.0
2023-03-29 12:55:00,45.88,45.89,45.83,45.86,83910.0,42.0719,42.0811,42.026,42.0536,83910.0
2023-03-29 13:00:00,45.86,45.87,45.81,45.86,76160.0,42.0536,42.0627,42.0077,42.0536,76160.0
2023-03-29 13:05:00,45.86,45.93,45.85,45.92,69574.0,42.0536,42.1177,42.0444,42.1086,69574.0
2023-03-29 13:10:00,45.92,45.94,45.88,45.9,52248.0,42.1086,42.1269,42.0719,42.0902,52248.0
2023-03-29 13:15:00,45.9,45.91,45.87,45.9,127644.0,42.0902,42.0994,42.0627,42.0902,127644.0
2023-03-29 13:20:00,45.9,45.92,45.86,45.87,59907.0,42.0902,42.1086,42.0536,42.0627,59907.0
2023-03-29 13:25:00,45.87,45.89,45.85,45.89,48994.0,42.0627,42.0811,42.0444,42.0811,48994.0
2023-03-29 13:30:00,45.88,45.89,45.82,45.82,52841.0,42.0719,42.0811,42.0169,42.0169,52841.0
2023-03-29 13:35:00,45.83,45.83,45.77,45.79,121682.0,42.026,42.026,41.971,41.9894,121682.0
2023-03-29 13:40:00,45.79,45.82,45.77,45.82,124645.0,41.9894,42.0169,41.971,42.0169,124645.0
2023-03-29 13:45:00,45.81,45.87,45.81,45.87,50218.0,42.0077,42.0627,42.0077,42.0627,50218.0
2023-03-29 13:50:00,45.87,45.87,45.82,45.82,64852.0,42.0627,42.0627,42.0169,42.0169,64852.0
2023-03-29 13:55:00,45.83,45.83,45.78,45.81,52692.0,42.026,42.026,41.9802,42.0077,52692.0
2023-03-29 14:00:00,45.8,45.82,45.76,45.78,59560.0,41.9985,42.0169,41.9619,41.9802,59560.0
2023-03-29 14:05:00,45.78,45.82,45.75,45.79,123342.0,41.9802,42.0169,41.9527,41.9894,123342.0
2023-03-29 14:10:00,45.8,45.82,45.79,45.8,41567.0,41.9985,42.0169,41.9894,41.9985,41567.0
2023-03-29 14:15:00,45.8,45.81,45.7,45.73,136283.0,41.9985,42.0077,41.9068,41.9343,136283.0
2023-03-29 14:20:00,45.72,45.74,45.68,45.71,96731.0,41.9252,41.9435,41.8885,41.916,96731.0
2023-03-29 14:25:00,45.71,45.74,45.7,45.71,99988.0,41.916,41.9435,41.9068,41.916,99988.0
2023-03-29 14:30:00,45.72,45.79,45.72,45.78,93465.0,41.9252,41.9894,41.9252,41.9802,93465.0
2023-03-29 14:35:00,45.77,45.86,45.77,45.84,108623.0,41.971,42.0536,41.971,42.0352,108623.0
2023-03-29 14:40:00,45.84,45.86,45.81,45.86,41264.0,42.0352,42.0536,42.0077,42.0536,41264.0
2023-03-29 14:45:00,45.85,45.93,45.83,45.93,94893.0,42.0444,42.1177,42.026,42.1177,94893.0
2023-03-29 14:50:00,45.93,45.93,45.87,45.93,103265.0,42.1177,42.1177,42.0627,42.1177,103265.0
2023-03-29 14:55:00,45.93,45.96,45.9,45.95,70501.0,42.1177,42.1453,42.0902,42.1361,70501.0
2023-03-29 15:00:00,45.95,45.96,45.56,45.78,689744.0,42.1361,42.1453,41.7785,41.9802,689744.0
2023-03-29 15:05:00,45.79,45.86,45.71,45.85,155367.0,41.9894,42.0536,41.916,42.0444,155367.0
2023-03-29 15:10:00,45.84,45.91,45.81,45.89,127307.0,42.0352,42.0994,42.0077,42.0811,127307.0
2023-03-29 15:15:00,45.88,46.01,45.88,46.0,224626.0,42.0719,42.1911,42.0719,42.1819,224626.0
2023-03-29 15:20:00,46.0,46.0,45.96,45.97,116272.0,42.1819,42.1819,42.1453,42.1544,116272.0
2023-03-29 15:25:00,45.97,45.98,45.92,45.96,124888.0,42.1544,42.1636,42.1086,42.1453,124888.0
2023-03-29 15:30:00,45.95,45.97,45.91,45.93,185444.0,42.1361,42.1544,42.0994,42.1177,185444.0
2023-03-29 15:35:00,45.92,45.92,45.86,45.88,198447.0,42.1086,42.1086,42.0536,42.0719,198447.0
2023-03-29 15:40:00,45.87,45.97,45.85,45.94,236267.0,42.0627,42.1544,42.0444,42.1269,236267.0
2023-03-29 15:45:00,45.95,45.97,45.93,45.96,323415.0,42.1361,42.1544,42.1177,42.1453,323415.0
2023-03-29 15:50:00,45.96,45.97,45.91,45.94,340638.0,42.1453,42.1544,42.0994,42.1269,340638.0
2023-03-29 15:55:00,45.95,45.99,45.9,45.96,932295.0,42.1361,42.1728,42.0902,42.1453,932295.0
2023-03-30 09:30:00,46.48,46.56,46.31,46.47,668992.0,42.6221,42.6955,42.4662,42.6129,668992.0
2023-03-30 09:35:00,46.45,46.47,46.3,46.41,177025.0,42.5946,42.6129,42.457,42.5579,177025.0
2023-03-30 09:40:00,46.43,46.55,46.36,46.47,215689.0,42.5762,42.6863,42.5121,42.6129,215689.0
2023-03-30 09:45:00,46.47,46.64,46.46,46.52,232223.0,42.6129,42.7688,42.6038,42.6588,232223.0
2023-03-30 09:50:00,46.51,46.55,46.34,46.41,213838.0,42.6496,42.6863,42.4937,42.5579,213838.0
2023-03-30 09:55:00,46.42,46.47,46.36,46.46,167294.0,42.5671,42.6129,42.5121,42.6038,167294.0
2023-03-30 10:00:00,46.47,46.51,46.32,46.33,345708.0,42.6129,42.6496,42.4754,42.4845,345708.0
2023-03-30 10:05:00,46.33,46.42,46.24,46.36,331247.0,42.4845,42.5671,42.402,42.5121,331247.0
2023-03-30 10:10:00,46.37,46.38,46.12,46.18,364633.0,42.5212,42.5304,42.292,42.347,364633.0
2023-03-30 10:15:00,46.18,46.31,46.15,46.28,282177.0,42.347,42.4662,42.3195,42.4387,282177.0
2023-03-30 10:20:00,46.28,46.37,46.25,46.29,118637.0,42.4387,42.5212,42.4112,42.4479,118637.0
2023-03-30 10:25:00,46.29,46.31,46.2,46.25,144244.0,42.4479,42.4662,42.3653,42.4112,144244.0
2023-03-30 10:30:00,46.26,46.33,46.21,46.23,80232.0,42.4204,42.4845,42.3745,42.3928,80232.0
2023-03-30 10:35:00,46.23,46.36,46.15,46.35,142621.0,42.3928,42.5121,42.3195,42.5029,142621.0
2023-03-30 10:40:00,46.35,46.36,46.28,46.3,63002.0,42.5029,42.5121,42.4387,42.457,63002.0
2023-03-30 10:45:00,46.3,46.31,46.25,46.29,58697.0,42.457,42.4662,42.4112,42.4479,58697.0
2023-03-30 10:50:00,46.28,46.31,46.21,46.23,80715.0,42.4387,42.4662,42.3745,42.3928,80715.0
2023-03-30 10:55:00,46.22,46.25,46.11,46.13,193930.0,42.3837,42.4112,42.2828,42.3011,193930.0
2023-03-30 11:00:00,46.12,46.13,46.04,46.07,83095.0,42.292,42.3011,42.2186,42.2461,83095.0
2023-03-30 11:05:00,46.06,46.07,46.01,46.03,120444.0,42.237,42.2461,42.1911,42.2094,120444.0
2023-03-30 11:10:00,46.02,46.1,45.9,45.93,231859.0,42.2003,42.2736,42.0902,42.1177,231859.0
2023-03-30 11:15:00,45.94,46.06,45.9,46.05,160338.0,42.1269,42.237,42.0902,42.2278,160338.0
2023-03-30 11:20:00,46.05,46.1,46.03,46.1,98641.0,42.2278,42.2736,42.2094,42.2736,98641.0
2023-03-30 11:25:00,46.09,46.12,46.05,46.1,90347.0,42.2645,42.292,42.2278,42.2736,90347.0
2023-03-30 11:30:00,46.1,46.1,46.04,46.05,91269.0,42.2736,42.2736,42.2186,42.2278,91269.0
2023-03-30 11:35:00,46.05,46.08,46.01,46.03,70490.0,42.2278,42.2553,42.1911,42.2094,70490.0
2023-03-30 11:40:00,46.03,46.07,46.01,46.02,43951.0,42.2094,42.2461,42.1911,42.2003,43951.0
2023-03-30 11:45:00,46.01,46.01,45.87,45.9,220794.0,42.1911,42.1911,42.0627,42.0902,220794.0
2023-03-30 11:50:00,45.9,45.95,45.87,45.91,93890.0,42.0902,42.1361,42.0627,42.0994,93890.0
2023-03-30 11:55:00,45.91,45.98,45.91,45.94,55779.0,42.0994,42.1636,42.0994,42.1269,55779.0
2023-03-30 12:00:00,45.95,46.0,45.89,46.0,135235.0,42.1361,42.1819,42.0811,42.1819,135235.0
2023-03-30 12:05:00,46.0,46.0,45.95,45.98,64963.0,42.1819,42.1819,42.1361,42.1636,64963.0
2023-03-30 12:10:00,45.97,45.98,45.93,45.96,56776.0,42.1544,42.1636,42.1177,42.1453,56776.0
2023-03-30 12:15:00,45.96,46.07,45.93,46.05,322286.0,42.1453,42.2461,42.1177,42.2278,322286.0
2023-03-30 12:20:00,46.06,46.09,46.02,46.05,123010.0,42.237,42.2645,42.2003,42.2278,123010.0
2023-03-30 12:25:00,46.04,46.07,46.01,46.04,88066.0,42.2186,42.2461,42.1911,42.2186,88066.0
2023-03-30 12:30:00,46.03,46.05,45.94,46.0,248073.0,42.2094,42.2278,42.1269,42.1819,248073.0
2023-03-30 12:35:00,46.0,46.0,45.82,45.83,264421.0,42.1819,42.1819,42.0169,42.026,264421.0
2023-03-30 12:40:00,45.84,45.92,45.81,45.87,161728.0,42.0352,42.1086,42.0077,42.0627,161728.0
2023-03-30 12:45:00,45.87,45.89,45.8,45.83,98625.0,42.0627,42.0811,41.9985,42.026,98625.0
2023-03-30 12:50:00,45.83,45.94,45.81,45.94,80554.0,42.026,42.1269,42.0077,42.1269,80554.0
2023-03-30 12:55:00,45.94,45.94,45.84,45.85,73717.0,42.1269,42.1269,42.0352,42.0444,73717.0
2023-03-30 13:00:00,45.85,45.97,45.83,45.93,101907.0,42.0444,42.1544,42.026,42.1177,101907.0
2023-03-30 13:05:00,45.94,45.94,45.86,45.86,58941.0,42.1269,42.1269,42.0536,42.0536,58941.0
2023-03-30 13:10:00,45.86,45.87,45.81,45.86,77943.0,42.0536,42.0627,42.0077,42.0536,77943.0
2023-03-30 13:15:00,45.86,45.86,45.8,45.82,105459.0,42.0536,42.0536,41.9985,42.0169,105459.0
2023-03-30 13:20:00,45.83,45.89,45.77,45.81,149882.0,42.026,42.0811,41.971,42.0077,149882.0
2023-03-30 13:25:00,45.81,45.84,45.78,45.8,63323.0,42.0077,42.0352,41.9802,41.9985,63323.0
2023-03-30 13:30:00,45.8,45.83,45.78,45.81,120154.0,41.9985,42.026,41.9802,42.0077,120154.0
2023-03-30 13:35:00,45.81,45.82,45.74,45.77,145513.0,42.0077,42.0169,41.9435,41.971,145513.0
2023-03-30 13:40:00,45.77,45.94,45.77,45.93,199820.0,41.971,42.1269,41.971,42.1177,199820.0
2023-03-30 13:45:00,45.92,45.93,45.78,45.81,94724.0,42.1086,42.1177,41.9802,42.0077,94724.0
2023-03-30 13:50:00,45.82,45.84,45.81,45.84,54796.0,42.0169,42.0352,42.0077,42.0352,54796.0
2023-03-30 13:55:00,45.83,45.94,45.82,45.93,72473.0,42.026,42.1269,42.0169,42.1177,72473.0
2023-03-30 14:00:00,45.93,45.93,45.9,45.91,54303.0,42.1177,42.1177,42.0902,42.0994,54303.0
2023-03-30 14:05:00,45.91,45.93,45.9,45.91,34664.0,42.0994,42.1177,42.0902,42.0994,34664.0
2023-03-30 14:10:00,45.9,45.92,45.87,45.91,48402.0,42.0902,42.1086,42.0627,42.0994,48402.0
2023-03-30 14:15:00,45.9,45.93,45.87,45.88,62066.0,42.0902,42.1177,42.0627,42.0719,62066.0
2023-03-30 14:20:00,45.89,45.96,45.88,45.93,73153.0,42.0811,42.1453,42.0719,42.1177,73153.0
2023-03-30 14:25:00,45.93,46.02,45.93,45.98,125330.0,42.1177,42.2003,42.1177,42.1636,125330.0
2023-03-30 14:30:00,45.98,46.01,45.94,45.97,73218.0,42.1636,42.1911,42.1269,42.1544,73218.0
2023-03-30 14:35:00,45.97,45.98,45.82,45.86,90371.0,42.1544,42.1636,42.0169,42.0536,90371.0
2023-03-30 14:40:00,45.86,45.87,45.82,45.83,51555.0,42.0536,42.0627,42.0169,42.026,51555.0
2023-03-30 14:45:00,45.83,45.89,45.81,45.88,73590.0,42.026,42.0811,42.0077,42.0719,73590.0
2023-03-30 14:50:00,45.89,45.89,45.82,45.86,46416.0,42.0811,42.0811,42.0169,42.0536,46416.0
2023-03-30 14:55:00,45.85,45.88,45.85,45.87,28197.0,42.0444,42.0719,42.0444,42.0627,28197.0
2023-03-30 15:00:00,45.86,45.92,45.86,45.91,51262.0,42.0536,42.1086,42.0536,42.0994,51262.0
2023-03-30 15:05:00,45.91,45.95,45.9,45.92,265526.0,42.0994,42.1361,42.0902,42.1086,265526.0
2023-03-30 15:10:00,45.92,45.99,45.88,45.99,102175.0,42.1086,42.1728,42.0719,42.1728,102175.0
2023-03-30 15:15:00,45.98,45.99,45.95,45.98,243339.0,42.1636,42.1728,42.1361,42.1636,243339.0
2023-03-30 15:20:00,45.98,46.03,45.97,46.03,151937.0,42.1636,42.2094,42.1544,42.2094,151937.0
2023-03-30 15:25:00,46.03,46.03,45.99,46.01,70202.0,42.2094,42.2094,42.1728,42.1911,70202.0
2023-03-30 15:30:00,46.0,46.11,46.0,46.05,221818.0,42.1819,42.2828,42.1819,42.2278,221818.0
2023-03-30 15:35:00,46.04,46.13,46.03,46.09,132944.0,42.2186,42.3011,42.2094,42.2645,132944.0
2023-03-30 15:40:00,46.09,46.12,46.02,46.04,300636.0,42.2645,42.292,42.2003,42.2186,300636.0
2023-03-30 15:45:00,46.04,46.08,46.02,46.08,172267.0,42.2186,42.2553,42.2003,42.2553,172267.0
2023-03-30 15:50:00,46.07,46.14,46.02,46.04,396898.0,42.2461,42.3103,42.2003,42.2186,396898.0
2023-03-30 15:55:00,46.05,46.09,46.01,46.07,752857.0,42.2278,42.2645,42.1911,42.2461,752857.0
2023-03-31 09:30:00,46.6,46.64,46.47,46.54,548501.0,42.7321,42.7688,42.6129,42.6771,548501.0
2023-03-31 09:35:00,46.55,46.59,46.41,46.47,226822.0,42.6863,42.723,42.5579,42.6129,226822.0
2023-03-31 09:40:00,46.47,46.52,46.35,46.37,143475.0,42.6129,42.6588,42.5029,42.5212,143475.0
2023-03-31 09:45:00,46.38,46.53,46.37,46.43,299359.0,42.5304,42.6679,42.5212,42.5762,299359.0
2023-03-31 09:50:00,46.43,46.5,46.42,46.45,351272.0,42.5762,42.6404,42.5671,42.5946,351272.0
2023-03-31 09:55:00,46.45,46.47,46.33,46.37,195235.0,42.5946,42.6129,42.4845,42.5212,195235.0
2023-03-31 10:00:00,46.37,46.49,46.34,46.48,169163.0,42.5212,42.6313,42.4937,42.6221,169163.0
2023-03-31 10:05:00,46.48,46.52,46.43,46.46,115261.0,42.6221,42.6588,42.5762,42.6038,115261.0
2023-03-31 10:10:00,46.44,46.44,46.37,46.41,104570.0,42.5854,42.5854,42.5212,42.5579,104570.0
2023-03-31 10:15:00,46.4,46.45,46.35,46.43,129615.0,42.5487,42.5946,42.5029,42.5762,129615.0
2023-03-31 10:20:00,46.43,46.56,46.39,46.54,179465.0,42.5762,42.6955,42.5396,42.6771,179465.0
2023-03-31 10:25:00,46.54,46.65,46.5,46.62,302276.0,42.6771,42.778,42.6404,42.7505,302276.0
2023-03-31 10:30:00,46.62,46.65,46.58,46.6,199634.0,42.7505,42.778,42.7138,42.7321,199634.0
2023-03-31 10:35:00,46.61,46.62,46.41,46.42,155154.0,42.7413,42.7505,42.5579,42.5671,155154.0
2023-03-31 10:40:00,46.42,46.52,46.35,46.51,227783.0,42.5671,42.6588,42.5029,42.6496,227783.0
2023-03-31 10:45:00,46.5,46.54,46.46,46.48,150387.0,42.6404,42.6771,42.6038,42.6221,150387.0
2023-03-31 10:50:00,46.48,46.5,46.38,46.49,164575.0,42.6221,42.6404,42.5304,42.6313,164575.0
2023-03-31 10:55:00,46.5,46.6,46.48,46.59,105528.0,42.6404,42.7321,42.6221,42.723,105528.0
2023-03-31 11:00:00,46.59,46.59,46.5,46.55,104031.0,42.723,42.723,42.6404,42.6863,104031.0
2023-03-31 11:05:00,46.54,46.55,46.5,46.52,89612.0,42.6771,42.6863,42.6404,42.6588,89612.0
2023-03-31 11:10:00,46.52,46.57,46.49,46.56,55785.0,42.6588,42.7046,42.6313,42.6955,55785.0
2023-03-31 11:15:00,46.56,46.59,46.53,46.57,72743.0,42.6955,42.723,42.6679,42.7046,72743.0
2023-03-31 11:20:00,46.57,46.69,46.57,46.67,237381.0,42.7046,42.8147,42.7046,42.7963,237381.0
2023-03-31 11:25:00,46.68,46.72,46.67,46.68,101006.0,42.8055,42.8422,42.7963,42.8055,101006.0
2023-03-31 11:30:00,46.68,46.7,46.65,46.66,105748.0,42.8055,42.8238,42.778,42.7872,105748.0
2023-03-31 11:35:00,46.66,46.71,46.65,46.69,88699.0,42.7872,42.833,42.778,42.8147,88699.0
2023-03-31 11:40:00,46.69,46.71,46.65,46.66,90772.0,42.8147,42.833,42.778,42.7872,90772.0
2023-03-31 11:45:00,46.66,46.69,46.65,46.65,112256.0,42.7872,42.8147,42.778,42.778,112256.0
2023-03-31 11:50:00,46.66,46.72,46.65,46.7,72891.0,42.7872,42.8422,42.778,42.8238,72891.0
2023-03-31 11:55:00,46.7,46.76,46.7,46.74,208126.0,42.8238,42.8789,42.8238,42.8605,208126.0
2023-03-31 12:00:00,46.75,46.8,46.73,46.79,113732.0,42.8697,42.9155,42.8513,42.9064,113732.0
2023-03-31 12:05:00,46.79,46.79,46.68,46.7,236480.0,42.9064,42.9064,42.8055,42.8238,236480.0
2023-03-31 12:10:00,46.71,46.78,46.7,46.77,111687.0,42.833,42.8972,42.8238,42.888,111687.0
2023-03-31 12:15:00,46.76,46.8,46.71,46.73,120077.0,42.8789,42.9155,42.833,42.8513,120077.0
2023-03-31 12:20:00,46.73,46.77,46.67,46.67,161882.0,42.8513,42.888,42.7963,42.7963,161882.0
2023-03-31 12:25:00,46.68,46.72,46.63,46.66,133573.0,42.8055,42.8422,42.7596,42.7872,133573.0
2023-03-31 12:30:00,46.66,46.69,46.62,46.62,50166.0,42.7872,42.8147,42.7505,42.7505,50166.0
2023-03-31 12:35:00,46.63,46.65,46.59,46.62,143565.0,42.7596,42.778,42.723,42.7505,143565.0
2023-03-31 12:40:00,46.62,46.66,46.62,46.64,57324.0,42.7505,42.7872,42.7505,42.7688,57324.0
2023-03-31 12:45:00,46.65,46.65,46.59,46.61,65469.0,42.778,42.778,42.723,42.7413,65469.0
2023-03-31 12:50:00,46.62,46.62,46.59,46.6,50335.0,42.7505,42.7505,42.723,42.7321,50335.0
2023-03-31 12:55:00,46.61,46.63,46.6,46.63,83727.0,42.7413,42.7596,42.7321,42.7596,83727.0
2023-03-31 13:00:00,46.63,46.65,46.59,46.6,67314.0,42.7596,42.778,42.723,42.7321,67314.0
2023-03-31 13:05:00,46.6,46.64,46.58,46.63,57837.0,42.7321,42.7688,42.7138,42.7596,57837.0
2023-03-31 13:10:00,46.63,46.63,46.58,46.59,172495.0,42.7596,42.7596,42.7138,42.723,172495.0
2023-03-31 13:15:00,46.59,46.62,46.55,46.62,184607.0,42.723,42.7505,42.6863,42.7505,184607.0
2023-03-31 13:20:00,46.61,46.63,46.6,46.61,71966.0,42.7413,42.7596,42.7321,42.7413,71966.0
2023-03-31 13:25:00,46.62,46.64,46.58,46.64,70653.0,42.7505,42.7688,42.7138,42.7688,70653.0
2023-03-31 13:30:00,46.63,46.63,46.58,46.6,57416.0,42.7596,42.7596,42.7138,42.7321,57416.0
2023-03-31 13:35:00,46.6,46.62,46.56,46.61,103248.0,42.7321,42.7505,42.6955,42.7413,103248.0
2023-03-31 13:40:00,46.61,46.62,46.58,46.61,85508.0,42.7413,42.7505,42.7138,42.7413,85508.0
2023-03-31 13:45:00,46.62,46.66,46.62,46.63,75881.0,42.7505,42.7872,42.7505,42.7596,75881.0
2023-03-31 13:50:00,46.64,46.66,46.61,46.62,40304.0,42.7688,42.7872,42.7413,42.7505,40304.0
2023-03-31 13:55:00,46.62,46.69,46.59,46.67,103480.0,42.7505,42.8147,42.723,42.7963,103480.0
2023-03-31 14:00:00,46.67,46.69,46.66,46.69,88303.0,42.7963,42.8147,42.7872,42.8147,88303.0
2023-03-31 14:05:00,46.69,46.7,46.65,46.66,58653.0,42.8147,42.8238,42.778,42.7872,58653.0
2023-03-31 14:10:00,46.66,46.66,46.62,46.65,81177.0,42.7872,42.7872,42.7505,42.778,81177.0
2023-03-31 14:15:00,46.64,46.64,46.59,46.59,52183.0,42.7688,42.7688,42.723,42.723,52183.0
2023-03-31 14:20:00,46.6,46.63,46.59,46.59,81884.0,42.7321,42.7596,42.723,42.723,81884.0
2023-03-31 14:25:00,46.59,46.62,46.58,46.62,158744.0,42.723,42.7505,42.7138,42.7505,158744.0
2023-03-31 14:30:00,46.63,46.63,46.59,46.6,43219.0,42.7596,42.7596,42.723,42.7321,43219.0
2023-03-31 14:35:00,46.6,46.62,46.58,46.6,71322.0,42.7321,42.7505,42.7138,42.7321,71322.0
2023-03-31 14:40:00,46.6,46.62,46.58,46.6,65649.0,42.7321,42.7505,42.7138,42.7321,65649.0
2023-03-31 14:45:00,46.6,46.6,46.57,46.58,58988.0,42.7321,42.7321,42.7046,42.7138,58988.0
2023-03-31 14:50:00,46.58,46.6,46.54,46.59,88894.0,42.7138,42.7321,42.6771,42.723,88894.0
2023-03-31 14:55:00,46.58,46.59,46.55,46.55,63989.0,42.7138,42.723,42.6863,42.6863,63989.0
2023-03-31 15:00:00,46.56,46.68,46.56,46.66,141393.0,42.6955,42.8055,42.6955,42.7872,141393.0
2023-03-31 15:05:00,46.65,46.65,46.58,46.59,85965.0,42.778,42.778,42.7138,42.723,85965.0
2023-03-31 15:10:00,46.59,46.65,46.59,46.64,108743.0,42.723,42.778,42.723,42.7688,108743.0
2023-03-31 15:15:00,46.64,46.71,46.63,46.71,211061.0,42.7688,42.833,42.7596,42.833,211061.0
2023-03-31 15:20:00,46.71,46.79,46.71,46.79,182297.0,42.833,42.9064,42.833,42.9064,182297.0
2023-03-31 15:25:00,46.79,46.81,46.76,46.77,112577.0,42.9064,42.9247,42.8789,42.888,112577.0
2023-03-31 15:30:00,46.76,46.82,46.74,46.76,181827.0,42.8789,42.9339,42.8605,42.8789,181827.0
2023-03-31 15:35:00,46.75,46.75,46.66,46.7,161520.0,42.8697,42.8697,42.7872,42.8238,161520.0
2023-03-31 15:40:00,46.69,46.72,46.66,46.67,236915.0,42.8147,42.8422,42.7872,42.7963,236915.0
2023-03-31 15:45:00,46.67,46.76,46.65,46.75,278810.0,42.7963,42.8789,42.778,42.8697,278810.0
2023-03-31 15:50:00,46.75,46.82,46.74,46.82,310701.0,42.8697,42.9339,42.8605,42.9339,310701.0
2023-03-31 15:55:00,46.82,46.97,46.81,46.87,1119844.0,42.9339,43.0714,42.9247,42.9797,1119844.0
2023-04-03 09:30:00,47.14,47.3,47.0,47.2,436045.0,43.2273,43.374,43.0989,43.2823,436045.0
2023-04-03 09:35:00,47.19,47.23,47.06,47.07,177666.0,43.2732,43.3098,43.154,43.1631,177666.0
2023-04-03 09:40:00,47.08,47.15,46.99,47.05,286672.0,43.1723,43.2365,43.0898,43.1448,286672.0
2023-04-03 09:45:00,47.05,47.27,47.04,47.27,306691.0,43.1448,43.3465,43.1356,43.3465,306691.0
2023-04-03 09:50:00,47.28,47.49,47.28,47.41,420586.0,43.3557,43.5483,43.3557,43.4749,420586.0
2023-04-03 09:55:00,47.42,47.43,47.28,47.3,155303.0,43.4841,43.4932,43.3557,43.374,155303.0
2023-04-03 10:00:00,47.3,47.4,47.25,47.35,322137.0,43.374,43.4657,43.3282,43.4199,322137.0
2023-04-03 10:05:00,47.34,47.35,47.26,47.32,187856.0,43.4107,43.4199,43.3374,43.3924,187856.0
2023-04-03 10:10:00,47.31,47.34,47.23,47.28,184831.0,43.3832,43.4107,43.3098,43.3557,184831.0
2023-04-03 10:15:00,47.27,47.32,47.23,47.32,239082.0,43.3465,43.3924,43.3098,43.3924,239082.0
2023-04-03 10:20:00,47.32,47.35,47.24,47.26,244403.0,43.3924,43.4199,43.319,43.3374,244403.0
2023-04-03 10:25:00,47.27,47.27,47.17,47.18,210501.0,43.3465,43.3465,43.2548,43.264,210501.0
2023-04-03 10:30:00,47.18,47.24,47.17,47.22,84752.0,43.264,43.319,43.2548,43.3007,84752.0
2023-04-03 10:35:00,47.23,47.24,46.98,47.04,189413.0,43.3098,43.319,43.0806,43.1356,189413.0
2023-04-03 10:40:00,47.04,47.05,46.93,46.94,271985.0,43.1356,43.1448,43.0347,43.0439,271985.0
2023-04-03 10:45:00,46.94,46.94,46.69,46.7,327637.0,43.0439,43.0439,42.8147,42.8238,327637.0
2023-04-03 10:50:00,46.69,46.76,46.57,46.59,181924.0,42.8147,42.8789,42.7046,42.723,181924.0
2023-04-03 10:55:00,46.6,46.62,46.55,46.56,174231.0,42.7321,42.7505,42.6863,42.6955,174231.0
2023-04-03 11:00:00,46.56,46.67,46.54,46.63,134907.0,42.6955,42.7963,42.6771,42.7596,134907.0
2023-04-03 11:05:00,46.63,46.63,46.43,46.51,210861.0,42.7596,42.7596,42.5762,42.6496,210861.0
2023-04-03 11:10:00,46.5,46.57,46.47,46.5,104098.0,42.6404,42.7046,42.6129,42.6404,104098.0
2023-04-03 11:15:00,46.5,46.63,46.49,46.63,101578.0,42.6404,42.7596,42.6313,42.7596,101578.0
2023-04-03 11:20:00,46.63,46.64,46.58,46.61,76196.0,42.7596,42.7688,42.7138,42.7413,76196.0
2023-04-03 11:25:00,46.61,46.61,46.55,46.58,127321.0,42.7413,42.7413,42.6863,42.7138,127321.0
2023-04-03 11:30:00,46.59,46.66,46.58,46.62,210898.0,42.723,42.7872,42.7138,42.7505,210898.0
2023-04-03 11:35:00,46.63,46.72,46.62,46.68,213602.0,42.7596,42.8422,42.7505,42.8055,213602.0
2023-04-03 11:40:00,46.68,46.71,46.67,46.67,82345.0,42.8055,42.833,42.7963,42.7963,82345.0
2023-04-03 11:45:00,46.67,46.72,46.61,46.71,184815.0,42.7963,42.8422,42.7413,42.833,184815.0
2023-04-03 11:50:00,46.71,46.71,46.64,46.68,76597.0,42.833,42.833,42.7688,42.8055,76597.0
2023-04-03 11:55:00,46.69,46.75,46.67,46.73,110097.0,42.8147,42.8697,42.7963,42.8513,110097.0
2023-04-03 12:00:00,46.74,46.79,46.72,46.76,65299.0,42.8605,42.9064,42.8422,42.8789,65299.0
2023-04-03 12:05:00,46.76,46.77,46.69,46.73,296374.0,42.8789,42.888,42.8147,42.8513,296374.0
2023-04-03 12:10:00,46.72,46.81,46.72,46.81,93905.0,42.8422,42.9247,42.8422,42.9247,93905.0
2023-04-03 12:15:00,46.8,46.84,46.79,46.84,62066.0,42.9155,42.9522,42.9064,42.9522,62066.0
2023-04-03 12:20:00,46.84,46.85,46.76,46.81,86085.0,42.9522,42.9614,42.8789,42.9247,86085.0
2023-04-03 12:25:00,46.8,46.86,46.78,46.84,101892.0,42.9155,42.9706,42.8972,42.9522,101892.0
2023-04-03 12:30:00,46.83,46.88,46.82,46.84,68763.0,42.943,42.9889,42.9339,42.9522,68763.0
2023-04-03 12:35:00,46.84,46.9,46.83,46.9,70258.0,42.9522,43.0072,42.943,43.0072,70258.0
2023-04-03 12:40:00,46.9,46.91,46.85,46.86,73171.0,43.0072,43.0164,42.9614,42.9706,73171.0
2023-04-03 12:45:00,46.85,46.87,46.83,46.86,67945.0,42.9614,42.9797,42.943,42.9706,67945.0
2023-04-03 12:50:00,46.86,46.87,46.81,46.81,31511.0,42.9706,42.9797,42.9247,42.9247,31511.0
2023-04-03 12:55:00,46.82,46.82,46.73,46.74,71087.0,42.9339,42.9339,42.8513,42.8605,71087.0
2023-04-03 13:00:00,46.73,46.73,46.66,46.7,72004.0,42.8513,42.8513,42.7872,42.8238,72004.0
2023-04-03 13:05:00,46.69,46.74,46.67,46.72,157645.0,42.8147,42.8605,42.7963,42.8422,157645.0
2023-04-03 13:10:00,46.73,46.82,46.72,46.81,43911.0,42.8513,42.9339,42.8422,42.9247,43911.0
2023-04-03 13:15:00,46.82,46.82,46.75,46.77,71019.0,42.9339,42.9339,42.8697,42.888,71019.0
2023-04-03 13:20:00,46.77,46.81,46.76,46.79,43200.0,42.888,42.9247,42.8789,42.9064,43200.0
2023-04-03 13:25:00,46.79,46.8,46.73,46.74,86313.0,42.9064,42.9155,42.8513,42.8605,86313.0
2023-04-03 13:30:00,46.74,46.8,46.73,46.77,105046.0,42.8605,42.9155,42.8513,42.888,105046.0
2023-04-03 13:35:00,46.76,46.79,46.75,46.76,55541.0,42.8789,42.9064,42.8697,42.8789,55541.0
2023-04-03 13:40:00,46.77,46.78,46.7,46.71,50433.0,42.888,42.8972,42.8238,42.833,50433.0
2023-04-03 13:45:00,46.7,46.72,46.67,46.7,115542.0,42.8238,42.8422,42.7963,42.8238,115542.0
2023-04-03 13:50:00,46.7,46.72,46.66,46.72,60791.0,42.8238,42.8422,42.7872,42.8422,60791.0
2023-04-03 13:55:00,46.71,46.76,46.7,46.72,49616.0,42.833,42.8789,42.8238,42.8422,49616.0
2023-04-03 14:00:00,46.72,46.75,46.7,46.74,54669.0,42.8422,42.8697,42.8238,42.8605,54669.0
2023-04-03 14:05:00,46.74,46.79,46.74,46.75,63311.0,42.8605,42.9064,42.8605,42.8697,63311.0
2023-04-03 14:10:00,46.75,46.81,46.74,46.79,57621.0,42.8697,42.9247,42.8605,42.9064,57621.0
2023-04-03 14:15:00,46.79,46.8,46.75,46.76,183827.0,42.9064,42.9155,42.8697,42.8789,183827.0
2023-04-03 14:20:00,46.76,46.81,46.75,46.8,75859.0,42.8789,42.9247,42.8697,42.9155,75859.0
2023-04-03 14:25:00,46.8,46.84,46.79,46.84,41203.0,42.9155,42.9522,42.9064,42.9522,41203.0
2023-04-03 14:30:00,46.83,46.88,46.82,46.84,67288.0,42.943,42.9889,42.9339,42.9522,67288.0
2023-04-03 14:35:00,46.84,46.91,46.83,46.89,85598.0,42.9522,43.0164,42.943,42.9981,85598.0
2023-04-03 14:40:00,46.9,46.93,46.89,46.92,93368.0,43.0072,43.0347,42.9981,43.0256,93368.0
2023-04-03 14:45:00,46.92,46.94,46.88,46.93,172748.0,43.0256,43.0439,42.9889,43.0347,172748.0
2023-04-03 14:50:00,46.93,46.97,46.89,46.9,105957.0,43.0347,43.0714,42.9981,43.0072,105957.0
2023-04-03 14:55:00,46.9,46.93,46.89,46.89,107053.0,43.0072,43.0347,42.9981,42.9981,107053.0
2023-04-03 15:00:00,46.9,46.92,46.86,46.88,101250.0,43.0072,43.0256,42.9706,42.9889,101250.0
2023-04-03 15:05:00,46.88,46.91,46.82,46.84,109661.0,42.9889,43.0164,42.9339,42.9522,109661.0
2023-04-03 15:10:00,46.84,46.85,46.8,46.82,96098.0,42.9522,42.9614,42.9155,42.9339,96098.0
2023-04-03 15:15:00,46.82,46.83,46.78,46.82,138216.0,42.9339,42.943,42.8972,42.9339,138216.0
2023-04-03 15:20:00,46.83,46.83,46.76,46.77,107247.0,42.943,42.943,42.8789,42.888,107247.0
2023-04-03 15:25:00,46.77,46.82,46.76,46.79,92930.0,42.888,42.9339,42.8789,42.9064,92930.0
2023-04-03 15:30:00,46.8,46.82,46.76,46.77,85844.0,42.9155,42.9339,42.8789,42.888,85844.0
2023-04-03 15:35:00,46.77,46.8,46.76,46.77,83312.0,42.888,42.9155,42.8789,42.888,83312.0
2023-04-03 15:40:00,46.78,46.82,46.76,46.82,121270.0,42.8972,42.9339,42.8789,42.9339,121270.0
2023-04-03 15:45:00,46.82,46.86,46.78,46.84,188540.0,42.9339,42.9706,42.8972,42.9522,188540.0
2023-04-03 15:50:00,46.84,46.85,46.74,46.75,344881.0,42.9522,42.9614,42.8605,42.8697,344881.0
2023-04-03 15:55:00,46.75,46.77,46.69,46.7,782675.0,42.8697,42.888,42.8147,42.8238,782675.0
2023-04-04 09:30:00,46.9,47.02,46.63,46.67,413472.0,43.0072,43.1173,42.7596,42.7963,413472.0
2023-04-04 09:35:00,46.67,46.71,46.4,46.45,228773.0,42.7963,42.833,42.5487,42.5946,228773.0
2023-04-04 09:40:00,46.45,46.48,46.27,46.34,174715.0,42.5946,42.6221,42.4295,42.4937,174715.0
2023-04-04 09:45:00,46.34,46.44,46.28,46.28,236136.0,42.4937,42.5854,42.4387,42.4387,236136.0
2023-04-04 09:50:00,46.28,46.4,46.22,46.34,273479.0,42.4387,42.5487,42.3837,42.4937,273479.0
2023-04-04 09:55:00,46.34,46.35,46.24,46.3,108439.0,42.4937,42.5029,42.402,42.457,108439.0
2023-04-04 10:00:00,46.3,46.35,46.17,46.28,189033.0,42.457,42.5029,42.3378,42.4387,189033.0
2023-04-04 10:05:00,46.28,46.35,46.24,46.24,138256.0,42.4387,42.5029,42.402,42.402,138256.0
2023-04-04 10:10:00,46.24,46.29,46.19,46.27,301760.0,42.402,42.4479,42.3562,42.4295,301760.0
2023-04-04 10:15:00,46.27,46.35,46.12,46.15,230432.0,42.4295,42.5029,42.292,42.3195,230432.0
2023-04-04 10:20:00,46.15,46.21,46.12,46.18,229788.0,42.3195,42.3745,42.292,42.347,229788.0
2023-04-04 10:25:00,46.18,46.19,46.11,46.19,207232.0,42.347,42.3562,42.2828,42.3562,207232.0
2023-04-04 10:30:00,46.19,46.21,46.13,46.18,301211.0,42.3562,42.3745,42.3011,42.347,301211.0
2023-04-04 10:35:00,46.19,46.19,46.06,46.07,209657.0,42.3562,42.3562,42.237,42.2461,209657.0
2023-04-04 10:40:00,46.06,46.06,45.95,45.99,206016.0,42.237,42.237,42.1361,42.1728,206016.0
2023-04-04 10:45:00,45.99,46.01,45.9,45.93,267014.0,42.1728,42.1911,42.0902,42.1177,267014.0
2023-04-04 10:50:00,45.93,45.98,45.86,45.89,260393.0,42.1177,42.1636,42.0536,42.0811,260393.0
2023-04-04 10:55:00,45.89,45.96,45.85,45.86,165002.0,42.0811,42.1453,42.0444,42.0536,165002.0
2023-04-04 11:00:00,45.86,45.88,45.76,45.87,208531.0,42.0536,42.0719,41.9619,42.0627,208531.0
2023-04-04 11:05:00,45.88,45.89,45.76,45.79,88277.0,42.0719,42.0811,41.9619,41.9894,88277.0
2023-04-04 11:10:00,45.78,45.83,45.74,45.79,221686.0,41.9802,42.026,41.9435,41.9894,221686.0
2023-04-04 11:15:00,45.78,45.81,45.73,45.8,204620.0,41.9802,42.0077,41.9343,41.9985,204620.0
2023-04-04 11:20:00,45.8,45.91,45.78,45.88,360498.0,41.9985,42.0994,41.9802,42.0719,360498.0
2023-04-04 11:25:00,45.88,45.95,45.84,45.9,139699.0,42.0719,42.1361,42.0352,42.0902,139699.0
2023-04-04 11:30:00,45.9,45.94,45.83,45.86,120212.0,42.0902,42.1269,42.026,42.0536,120212.0
2023-04-04 11:35:00,45.86,45.89,45.77,45.77,100289.0,42.0536,42.0811,41.971,41.971,100289.0
2023-04-04 11:40:00,45.77,45.78,45.72,45.75,114655.0,41.971,41.9802,41.9252,41.9527,114655.0
2023-04-04 11:45:00,45.76,45.82,45.75,45.81,118958.0,41.9619,42.0169,41.9527,42.0077,118958.0
2023-04-04 11:50:00,45.8,45.81,45.75,45.79,62182.0,41.9985,42.0077,41.9527,41.9894,62182.0
2023-04-04 11:55:00,45.8,45.82,45.71,45.77,200557.0,41.9985,42.0169,41.916,41.971,200557.0
2023-04-04 12:00:00,45.76,45.86,45.76,45.8,128545.0,41.9619,42.0536,41.9619,41.9985,128545.0
2023-04-04 12:05:00,45.8,45.82,45.73,45.75,112786.0,41.9985,42.0169,41.9343,41.9527,112786.0
2023-04-04 12:10:00,45.76,45.85,45.76,45.79,114387.0,41.9619,42.0444,41.9619,41.9894,114387.0
2023-04-04 12:15:00,45.8,45.82,45.76,45.79,77657.0,41.9985,42.0169,41.9619,41.9894,77657.0
2023-04-04 12:20:00,45.78,45.87,45.71,45.8,287220.0,41.9802,42.0627,41.916,41.9985,287220.0
2023-04-04 12:25:00,45.81,45.86,45.79,45.86,161248.0,42.0077,42.0536,41.9894,42.0536,161248.0
2023-04-04 12:30:00,45.86,45.9,45.81,45.81,67724.0,42.0536,42.0902,42.0077,42.0077,67724.0
2023-04-04 12:35:00,45.81,45.81,45.73,45.75,67548.0,42.0077,42.0077,41.9343,41.9527,67548.0
2023-04-04 12:40:00,45.75,45.83,45.74,45.83,95002.0,41.9527,42.026,41.9435,42.026,95002.0
2023-04-04 12:45:00,45.83,45.84,45.79,45.82,64952.0,42.026,42.0352,41.9894,42.0169,64952.0
2023-04-04 12:50:00,45.82,45.84,45.77,45.79,75798.0,42.0169,42.0352,41.971,41.9894,75798.0
2023-04-04 12:55:00,45.8,45.9,45.79,45.86,140576.0,41.9985,42.0902,41.9894,42.0536,140576.0
2023-04-04 13:00:00,45.86,45.87,45.81,45.86,65801.0,42.0536,42.0627,42.0077,42.0536,65801.0
2023-04-04 13:05:00,45.86,45.91,45.82,45.82,116659.0,42.0536,42.0994,42.0169,42.0169,116659.0
2023-04-04 13:10:00,45.82,45.83,45.78,45.82,56950.0,42.0169,42.026,41.9802,42.0169,56950.0
2023-04-04 13:15:00,45.81,45.85,45.81,45.83,71622.0,42.0077,42.0444,42.0077,42.026,71622.0
2023-04-04 13:20:00,45.83,45.85,45.79,45.82,62008.0,42.026,42.0444,41.9894,42.0169,62008.0
2023-04-04 13:25:00,45.82,45.83,45.75,45.76,80021.0,42.0169,42.026,41.9527,41.9619,80021.0
2023-04-04 13:30:00,45.77,45.86,45.77,45.83,107372.0,41.971,42.0536,41.971,42.026,107372.0
2023-04-04 13:35:00,45.83,45.91,45.83,45.89,102883.0,42.026,42.0994,42.026,42.0811,102883.0
2023-04-04 13:40:00,45.9,45.93,45.89,45.91,105347.0,42.0902,42.1177,42.0811,42.0994,105347.0
2023-04-04 13:45:00,45.91,45.97,45.81,45.9,190523.0,42.0994,42.1544,42.0077,42.0902,190523.0
2023-04-04 13:50:00,45.91,45.91,45.87,45.88,49803.0,42.0994,42.0994,42.0627,42.0719,49803.0
2023-04-04 13:55:00,45.88,45.91,45.85,45.86,69323.0,42.0719,42.0994,42.0444,42.0536,69323.0
2023-04-04 14:00:00,45.85,45.9,45.82,45.89,73192.0,42.0444,42.0902,42.0169,42.0811,73192.0
2023-04-04 14:05:00,45.9,45.94,45.86,45.86,82173.0,42.0902,42.1269,42.0536,42.0536,82173.0
2023-04-04 14:10:00,45.87,45.95,45.86,45.95,113318.0,42.0627,42.1361,42.0536,42.1361,113318.0
2023-04-04 14:15:00,45.95,45.95,45.84,45.84,58969.0,42.1361,42.1361,42.0352,42.0352,58969.0
2023-04-04 14:20:00,45.84,45.87,45.77,45.78,65938.0,42.0352,42.0627,41.971,41.9802,65938.0
2023-04-04 14:25:00,45.77,45.79,45.69,45.69,87608.0,41.971,41.9894,41.8977,41.8977,87608.0
2023-04-04 14:30:00,45.7,45.71,45.64,45.69,80037.0,41.9068,41.916,41.8518,41.8977,80037.0
2023-04-04 14:35:00,45.69,45.8,45.67,45.78,113736.0,41.8977,41.9985,41.8793,41.9802,113736.0
2023-04-04 14:40:00,45.78,45.8,45.74,45.78,88445.0,41.9802,41.9985,41.9435,41.9802,88445.0
2023-04-04 14:45:00,45.78,45.79,45.76,45.78,72246.0,41.9802,41.9894,41.9619,41.9802,72246.0
2023-04-04 14:50:00,45.79,45.88,45.78,45.88,112285.0,41.9894,42.0719,41.9802,42.0719,112285.0
2023-04-04 14:55:00,45.88,45.88,45.78,45.81,126337.0,42.0719,42.0719,41.9802,42.0077,126337.0
2023-04-04 15:00:00,45.8,45.9,45.75,45.84,175293.0,41.9985,42.0902,41.9527,42.0352,175293.0
2023-04-04 15:05:00,45.84,45.89,45.83,45.88,103790.0,42.0352,42.0811,42.026,42.0719,103790.0
2023-04-04 15:10:00,45.88,45.89,45.82,45.89,105372.0,42.0719,42.0811,42.0169,42.0811,105372.0
2023-04-04 15:15:00,45.89,45.96,45.88,45.91,128746.0,42.0811,42.1453,42.0719,42.0994,128746.0
2023-04-04 15:20:00,45.91,45.95,45.85,45.87,152653.0,42.0994,42.1361,42.0444,42.0627,152653.0
2023-04-04 15:25:00,45.87,45.89,45.82,45.83,118245.0,42.0627,42.0811,42.0169,42.026,118245.0
2023-04-04 15:30:00,45.82,45.86,45.81,45.84,232918.0,42.0169,42.0536,42.0077,42.0352,232918.0
2023-04-04 15:35:00,45.84,45.86,45.8,45.86,218583.0,42.0352,42.0536,41.9985,42.0536,218583.0
2023-04-04 15:40:00,45.86,45.93,45.85,45.89,255206.0,42.0536,42.1177,42.0444,42.0811,255206.0
2023-04-04 15:45:00,45.89,45.94,45.82,45.91,265255.0,42.0811,42.1269,42.0169,42.0994,265255.0
2023-04-04 15:50:00,45.92,46.02,45.91,46.01,341963.0,42.1086,42.2003,42.0994,42.1911,341963.0
2023-04-04 15:55:00,46.01,46.09,45.97,46.09,675999.0,42.1911,42.2645,42.1544,42.2645,675999.0
2023-04-05 09:30:00,45.47,45.65,45.41,45.59,407205.0,41.6959,41.861,41.6409,41.806,407205.0
2023-04-05 09:35:00,45.59,45.68,45.57,45.65,149339.0,41.806,41.8885,41.7876,41.861,149339.0
2023-04-05 09:40:00,45.64,45.9,45.6,45.76,245122.0,41.8518,42.0902,41.8151,41.9619,245122.0
2023-04-05 09:45:00,45.76,45.98,45.69,45.96,313749.0,41.9619,42.1636,41.8977,42.1453,313749.0
2023-04-05 09:50:00,45.96,46.19,45.95,46.12,276810.0,42.1453,42.3562,42.1361,42.292,276810.0
2023-04-05 09:55:00,46.11,46.14,46.0,46.05,236078.0,42.2828,42.3103,42.1819,42.2278,236078.0
2023-04-05 10:00:00,46.06,46.07,45.72,45.73,220672.0,42.237,42.2461,41.9252,41.9343,220672.0
2023-04-05 10:05:00,45.73,45.74,45.61,45.66,178204.0,41.9343,41.9435,41.8243,41.8702,178204.0
2023-04-05 10:10:00,45.66,45.72,45.61,45.64,186577.0,41.8702,41.9252,41.8243,41.8518,186577.0
2023-04-05 10:15:00,45.65,45.81,45.61,45.68,176598.0,41.861,42.0077,41.8243,41.8885,176598.0
2023-04-05 10:20:00,45.68,45.9,45.64,45.85,112164.0,41.8885,42.0902,41.8518,42.0444,112164.0
2023-04-05 10:25:00,45.86,45.9,45.59,45.61,113715.0,42.0536,42.0902,41.806,41.8243,113715.0
2023-04-05 10:30:00,45.61,45.73,45.59,45.68,91478.0,41.8243,41.9343,41.806,41.8885,91478.0
2023-04-05 10:35:00,45.68,45.78,45.67,45.69,52580.0,41.8885,41.9802,41.8793,41.8977,52580.0
2023-04-05 10:40:00,45.68,45.7,45.45,45.47,155689.0,41.8885,41.9068,41.6776,41.6959,155689.0
2023-04-05 10:45:00,45.46,45.49,45.38,45.44,86445.0,41.6868,41.7143,41.6134,41.6684,86445.0
2023-04-05 10:50:00,45.44,45.45,45.35,45.44,147967.0,41.6684,41.6776,41.5859,41.6684,147967.0
2023-04-05 10:55:00,45.44,45.5,45.4,45.45,110436.0,41.6684,41.7234,41.6317,41.6776,110436.0
2023-04-05 11:00:00,45.46,45.46,45.39,45.43,71888.0,41.6868,41.6868,41.6226,41.6592,71888.0
2023-04-05 11:05:00,45.42,45.49,45.41,45.45,61579.0,41.6501,41.7143,41.6409,41.6776,61579.0
2023-04-05 11:10:00,45.44,45.46,45.39,45.39,82017.0,41.6684,41.6868,41.6226,41.6226,82017.0
2023-04-05 11:15:00,45.4,45.46,45.34,45.39,98325.0,41.6317,41.6868,41.5767,41.6226,98325.0
2023-04-05 11:20:00,45.38,45.48,45.34,45.36,145252.0,41.6134,41.7051,41.5767,41.5951,145252.0
2023-04-05 11:25:00,45.36,45.39,45.31,45.38,141629.0,41.5951,41.6226,41.5492,41.6134,141629.0
2023-04-05 11:30:00,45.39,45.51,45.36,45.48,97839.0,41.6226,41.7326,41.5951,41.7051,97839.0
2023-04-05 11:35:00,45.48,45.55,45.48,45.53,105784.0,41.7051,41.7693,41.7051,41.7509,105784.0
2023-04-05 11:40:00,45.52,45.61,45.48,45.5,152942.0,41.7418,41.8243,41.7051,41.7234,152942.0
2023-04-05 11:45:00,45.5,45.56,45.46,45.54,151848.0,41.7234,41.7785,41.6868,41.7601,151848.0
2023-04-05 11:50:00,45.55,45.59,45.5,45.55,66367.0,41.7693,41.806,41.7234,41.7693,66367.0
2023-04-05 11:55:00,45.54,45.68,45.54,45.68,80056.0,41.7601,41.8885,41.7601,41.8885,80056.0
2023-04-05 12:00:00,45.67,45.69,45.6,45.61,66343.0,41.8793,41.8977,41.8151,41.8243,66343.0
2023-04-05 12:05:00,45.61,45.63,45.51,45.53,51698.0,41.8243,41.8426,41.7326,41.7509,51698.0
2023-04-05 12:10:00,45.54,45.56,45.49,45.55,83488.0,41.7601,41.7785,41.7143,41.7693,83488.0
2023-04-05 12:15:00,45.56,45.64,45.51,45.64,116469.0,41.7785,41.8518,41.7326,41.8518,116469.0
2023-04-05 12:20:00,45.64,45.67,45.58,45.59,79934.0,41.8518,41.8793,41.7968,41.806,79934.0
2023-04-05 12:25:00,45.59,45.6,45.5,45.54,80409.0,41.806,41.8151,41.7234,41.7601,80409.0
2023-04-05 12:30:00,45.54,45.54,45.48,45.52,69125.0,41.7601,41.7601,41.7051,41.7418,69125.0
2023-04-05 12:35:00,45.52,45.61,45.52,45.57,67824.0,41.7418,41.8243,41.7418,41.7876,67824.0
2023-04-05 12:40:00,45.56,45.59,45.53,45.56,63885.0,41.7785,41.806,41.7509,41.7785,63885.0
2023-04-05 12:45:00,45.56,45.58,45.49,45.51,52203.0,41.7785,41.7968,41.7143,41.7326,52203.0
2023-04-05 12:50:00,45.51,45.52,45.43,45.52,98684.0,41.7326,41.7418,41.6592,41.7418,98684.0
2023-04-05 12:55:00,45.52,45.57,45.5,45.54,116949.0,41.7418,41.7876,41.7234,41.7601,116949.0
2023-04-05 13:00:00,45.54,45.58,45.51,45.58,73342.0,41.7601,41.7968,41.7326,41.7968,73342.0
2023-04-05 13:05:00,45.59,45.64,45.58,45.59,46260.0,41.806,41.8518,41.7968,41.806,46260.0
2023-04-05 13:10:00,45.58,45.67,45.58,45.65,141646.0,41.7968,41.8793,41.7968,41.861,141646.0
2023-04-05 13:15:00,45.66,45.8,45.65,45.8,108223.0,41.8702,41.9985,41.861,41.9985,108223.0
2023-04-05 13:20:00,45.8,45.82,45.73,45.75,138473.0,41.9985,42.0169,41.9343,41.9527,138473.0
2023-04-05 13:25:00,45.76,45.76,45.69,45.7,91481.0,41.9619,41.9619,41.8977,41.9068,91481.0
2023-04-05 13:30:00,45.7,45.75,45.67,45.75,111007.0,41.9068,41.9527,41.8793,41.9527,111007.0
2023-04-05 13:35:00,45.74,45.75,45.64,45.64,73452.0,41.9435,41.9527,41.8518,41.8518,73452.0
2023-04-05 13:40:00,45.64,45.66,45.59,45.63,62821.0,41.8518,41.8702,41.806,41.8426,62821.0
2023-04-05 13:45:00,45.63,45.63,45.57,45.62,58293.0,41.8426,41.8426,41.7876,41.8335,58293.0
2023-04-05 13:50:00,45.62,45.67,45.61,45.66,55211.0,41.8335,41.8793,41.8243,41.8702,55211.0
2023-04-05 13:55:00,45.65,45.68,45.64,45.66,52297.0,41.861,41.8885,41.8518,41.8702,52297.0
2023-04-05 14:00:00,45.66,45.74,45.64,45.71,69524.0,41.8702,41.9435,41.8518,41.916,69524.0
2023-04-05 14:05:00,45.72,45.77,45.69,45.72,88116.0,41.9252,41.971,41.8977,41.9252,88116.0
2023-04-05 14:10:00,45.72,45.72,45.67,45.71,88245.0,41.9252,41.9252,41.8793,41.916,88245.0
2023-04-05 14:15:00,45.7,45.75,45.7,45.73,67189.0,41.9068,41.9527,41.9068,41.9343,67189.0
2023-04-05 14:20:00,45.73,45.74,45.69,45.7,52617.0,41.9343,41.9435,41.8977,41.9068,52617.0
2023-04-05 14:25:00,45.7,45.71,45.6,45.61,55595.0,41.9068,41.916,41.8151,41.8243,55595.0
2023-04-05 14:30:00,45.61,45.7,45.6,45.69,77491.0,41.8243,41.9068,41.8151,41.8977,77491.0
2023-04-05 14:35:00,45.69,45.74,45.66,45.67,56433.0,41.8977,41.9435,41.8702,41.8793,56433.0
2023-04-05 14:40:00,45.67,45.69,45.59,45.64,101375.0,41.8793,41.8977,41.806,41.8518,101375.0
2023-04-05 14:45:00,45.64,45.65,45.59,45.6,67289.0,41.8518,41.861,41.806,41.8151,67289.0
2023-04-05 14:50:00,45.61,45.65,45.59,45.63,52793.0,41.8243,41.861,41.806,41.8426,52793.0
2023-04-05 14:55:00,45.63,45.67,45.61,45.65,47988.0,41.8426,41.8793,41.8243,41.861,47988.0
2023-04-05 15:00:00,45.66,45.67,45.61,45.64,59970.0,41.8702,41.8793,41.8243,41.8518,59970.0
2023-04-05 15:05:00,45.64,45.67,45.61,45.63,75038.0,41.8518,41.8793,41.8243,41.8426,75038.0
2023-04-05 15:10:00,45.64,45.69,45.61,45.66,79996.0,41.8518,41.8977,41.8243,41.8702,79996.0
2023-04-05 15:15:00,45.66,45.69,45.64,45.66,79711.0,41.8702,41.8977,41.8518,41.8702,79711.0
2023-04-05 15:20:00,45.66,45.68,45.64,45.68,49816.0,41.8702,41.8885,41.8518,41.8885,49816.0
2023-04-05 15:25:00,45.68,45.75,45.68,45.73,91244.0,41.8885,41.9527,41.8885,41.9343,91244.0
2023-04-05 15:30:00,45.74,45.77,45.71,45.75,114676.0,41.9435,41.971,41.916,41.9527,114676.0
2023-04-05 15:35:00,45.75,45.77,45.73,45.74,88223.0,41.9527,41.971,41.9343,41.9435,88223.0
2023-04-05 15:40:00,45.75,45.76,45.71,45.75,128988.0,41.9527,41.9619,41.916,41.9527,128988.0
2023-04-05 15:45:00,45.75,45.75,45.66,45.68,200769.0,41.9527,41.9527,41.8702,41.8885,200769.0
2023-04-05 15:50:00,45.68,45.76,45.67,45.73,203245.0,41.8885,41.9619,41.8793,41.9343,203245.0
2023-04-05 15:55:00,45.74,45.84,45.73,45.76,588843.0,41.9435,42.0352,41.9343,41.9619,588843.0
2023-04-06 09:30:00,45.8,45.8,45.52,45.71,401013.0,41.9985,41.9985,41.7418,41.916,401013.0
2023-04-06 09:35:00,45.71,45.75,45.64,45.74,188046.0,41.916,41.9527,41.8518,41.9435,188046.0
2023-04-06 09:40:00,45.74,45.86,45.7,45.86,154990.0,41.9435,42.0536,41.9068,42.0536,154990.0
2023-04-06 09:45:00,45.86,45.88,45.77,45.87,115602.0,42.0536,42.0719,41.971,42.0627,115602.0
2023-04-06 09:50:00,45.86,46.04,45.85,45.93,177638.0,42.0536,42.2186,42.0444,42.1177,177638.0
2023-04-06 09:55:00,45.92,46.03,45.92,45.98,144087.0,42.1086,42.2094,42.1086,42.1636,144087.0
2023-04-06 10:00:00,45.98,46.05,45.95,45.98,116486.0,42.1636,42.2278,42.1361,42.1636,116486.0
2023-04-06 10:05:00,45.97,46.05,45.96,46.05,123301.0,42.1544,42.2278,42.1453,42.2278,123301.0
2023-04-06 10:10:00,46.05,46.2,46.04,46.16,178149.0,42.2278,42.3653,42.2186,42.3287,178149.0
2023-04-06 10:15:00,46.17,46.21,46.15,46.18,123302.0,42.3378,42.3745,42.3195,42.347,123302.0
2023-04-06 10:20:00,46.18,46.19,45.99,46.02,135102.0,42.347,42.3562,42.1728,42.2003,135102.0
2023-04-06 10:25:00,46.01,46.07,45.99,46.03,163833.0,42.1911,42.2461,42.1728,42.2094,163833.0
2023-04-06 10:30:00,46.03,46.11,45.97,46.1,121243.0,42.2094,42.2828,42.1544,42.2736,121243.0
2023-04-06 10:35:00,46.1,46.12,45.96,45.98,149454.0,42.2736,42.292,42.1453,42.1636,149454.0
2023-04-06 10:40:00,45.97,45.98,45.86,45.97,114733.0,42.1544,42.1636,42.0536,42.1544,114733.0
2023-04-06 10:45:00,45.98,46.07,45.96,45.98,113763.0,42.1636,42.2461,42.1453,42.1636,113763.0
2023-04-06 10:50:00,46.0,46.01,45.93,45.96,130426.0,42.1819,42.1911,42.1177,42.1453,130426.0
2023-04-06 10:55:00,45.95,45.98,45.87,45.93,89886.0,42.1361,42.1636,42.0627,42.1177,89886.0
2023-04-06 11:00:00,45.93,46.02,45.9,45.97,127885.0,42.1177,42.2003,42.0902,42.1544,127885.0
2023-04-06 11:05:00,45.96,45.99,45.94,45.95,61424.0,42.1453,42.1728,42.1269,42.1361,61424.0
2023-04-06 11:10:00,45.95,46.03,45.92,45.99,90359.0,42.1361,42.2094,42.1086,42.1728,90359.0
2023-04-06 11:15:00,45.99,46.04,45.96,45.98,118576.0,42.1728,42.2186,42.1453,42.1636,118576.0
2023-04-06 11:20:00,45.98,45.99,45.9,45.91,98473.0,42.1636,42.1728,42.0902,42.0994,98473.0
2023-04-06 11:25:00,45.91,45.93,45.88,45.88,98482.0,42.0994,42.1177,42.0719,42.0719,98482.0
2023-04-06 11:30:00,45.88,45.91,45.84,45.89,134374.0,42.0719,42.0994,42.0352,42.0811,134374.0
2023-04-06 11:35:00,45.89,45.91,45.86,45.89,96658.0,42.0811,42.0994,42.0536,42.0811,96658.0
2023-04-06 11:40:00,45.89,45.93,45.84,45.86,98547.0,42.0811,42.1177,42.0352,42.0536,98547.0
2023-04-06 11:45:00,45.87,45.92,45.8,45.9,120311.0,42.0627,42.1086,41.9985,42.0902,120311.0
2023-04-06 11:50:00,45.89,45.9,45.84,45.85,76838.0,42.0811,42.0902,42.0352,42.0444,76838.0
2023-04-06 11:55:00,45.86,45.92,45.85,45.9,93904.0,42.0536,42.1086,42.0444,42.0902,93904.0
2023-04-06 12:00:00,45.91,45.96,45.88,45.93,97709.0,42.0994,42.1453,42.0719,42.1177,97709.0
2023-04-06 12:05:00,45.92,45.94,45.89,45.93,59434.0,42.1086,42.1269,42.0811,42.1177,59434.0
2023-04-06 12:10:00,45.92,45.93,45.9,45.9,44313.0,42.1086,42.1177,42.0902,42.0902,44313.0
2023-04-06 12:15:00,45.9,45.93,45.87,45.88,54292.0,42.0902,42.1177,42.0627,42.0719,54292.0
2023-04-06 12:20:00,45.88,45.92,45.87,45.91,67685.0,42.0719,42.1086,42.0627,42.0994,67685.0
2023-04-06 12:25:00,45.91,45.91,45.88,45.91,49500.0,42.0994,42.0994,42.0719,42.0994,49500.0
2023-04-06 12:30:00,45.9,46.01,45.89,46.0,156392.0,42.0902,42.1911,42.0811,42.1819,156392.0
2023-04-06 12:35:00,46.0,46.06,45.98,46.04,71288.0,42.1819,42.237,42.1636,42.2186,71288.0
2023-04-06 12:40:00,46.04,46.06,46.03,46.04,82208.0,42.2186,42.237,42.2094,42.2186,82208.0
2023-04-06 12:45:00,46.04,46.05,45.97,46.0,88361.0,42.2186,42.2278,42.1544,42.1819,88361.0
2023-04-06 12:50:00,46.0,46.06,45.99,46.02,59388.0,42.1819,42.237,42.1728,42.2003,59388.0
2023-04-06 12:55:00,46.01,46.02,45.94,45.95,51733.0,42.1911,42.2003,42.1269,42.1361,51733.0
2023-04-06 13:00:00,45.95,45.98,45.91,45.97,80674.0,42.1361,42.1636,42.0994,42.1544,80674.0
2023-04-06 13:05:00,45.96,45.99,45.94,45.98,97677.0,42.1453,42.1728,42.1269,42.1636,97677.0
2023-04-06 13:10:00,45.97,46.0,45.96,45.97,36311.0,42.1544,42.1819,42.1453,42.1544,36311.0
2023-04-06 13:15:00,45.97,46.04,45.96,46.02,47692.0,42.1544,42.2186,42.1453,42.2003,47692.0
2023-04-06 13:20:00,46.02,46.1,46.01,46.06,87888.0,42.2003,42.2736,42.1911,42.237,87888.0
2023-04-06 13:25:00,46.06,46.08,46.04,46.05,27047.0,42.237,42.2553,42.2186,42.2278,27047.0
2023-04-06 13:30:00,46.05,46.07,45.99,46.0,66445.0,42.2278,42.2461,42.1728,42.1819,66445.0
2023-04-06 13:35:00,46.0,46.05,46.0,46.02,22313.0,42.1819,42.2278,42.1819,42.2003,22313.0
2023-04-06 13:40:00,46.02,46.03,45.99,46.02,50951.0,42.2003,42.2094,42.1728,42.2003,50951.0
2023-04-06 13:45:00,46.01,46.02,45.96,45.98,38104.0,42.1911,42.2003,42.1453,42.1636,38104.0
2023-04-06 13:50:00,45.98,45.99,45.95,45.97,37096.0,42.1636,42.1728,42.1361,42.1544,37096.0
2023-04-06 13:55:00,45.96,45.97,45.94,45.95,48424.0,42.1453,42.1544,42.1269,42.1361,48424.0
2023-04-06 14:00:00,45.94,45.99,45.92,45.97,77914.0,42.1269,42.1728,42.1086,42.1544,77914.0
2023-04-06 14:05:00,45.98,46.0,45.97,45.99,41080.0,42.1636,42.1819,42.1544,42.1728,41080.0
2023-04-06 14:10:00,46.0,46.0,45.96,45.97,28327.0,42.1819,42.1819,42.1453,42.1544,28327.0
2023-04-06 14:15:00,45.96,46.0,45.93,45.96,47027.0,42.1453,42.1819,42.1177,42.1453,47027.0
2023-04-06 14:20:00,45.96,45.99,45.94,45.98,47789.0,42.1453,42.1728,42.1269,42.1636,47789.0
2023-04-06 14:25:00,45.98,46.05,45.95,46.03,89817.0,42.1636,42.2278,42.1361,42.2094,89817.0
2023-04-06 14:30:00,46.03,46.04,45.99,46.01,54799.0,42.2094,42.2186,42.1728,42.1911,54799.0
2023-04-06 14:35:00,46.0,46.02,45.97,45.98,61939.0,42.1819,42.2003,42.1544,42.1636,61939.0
2023-04-06 14:40:00,45.98,45.99,45.94,45.97,70161.0,42.1636,42.1728,42.1269,42.1544,70161.0
2023-04-06 14:45:00,45.98,46.01,45.96,45.96,73545.0,42.1636,42.1911,42.1453,42.1453,73545.0
2023-04-06 14:50:00,45.97,46.02,45.96,46.01,125092.0,42.1544,42.2003,42.1453,42.1911,125092.0
2023-04-06 14:55:00,46.01,46.02,45.93,45.94,88326.0,42.1911,42.2003,42.1177,42.1269,88326.0
2023-04-06 15:00:00,45.94,45.96,45.92,45.96,82912.0,42.1269,42.1453,42.1086,42.1453,82912.0
2023-04-06 15:05:00,45.95,45.97,45.9,45.9,92440.0,42.1361,42.1544,42.0902,42.0902,92440.0
2023-04-06 15:10:00,45.9,45.91,45.85,45.86,102267.0,42.0902,42.0994,42.0444,42.0536,102267.0
2023-04-06 15:15:00,45.87,45.88,45.84,45.88,81441.0,42.0627,42.0719,42.0352,42.0719,81441.0
2023-04-06 15:20:00,45.88,45.91,45.86,45.86,92865.0,42.0719,42.0994,42.0536,42.0536,92865.0
2023-04-06 15:25:00,45.86,45.91,45.86,45.9,83263.0,42.0536,42.0994,42.0536,42.0902,83263.0
2023-04-06 15:30:00,45.9,45.93,45.87,45.93,113180.0,42.0902,42.1177,42.0627,42.1177,113180.0
2023-04-06 15:35:00,45.93,45.94,45.86,45.88,121165.0,42.1177,42.1269,42.0536,42.0719,121165.0
2023-04-06 15:40:00,45.87,45.89,45.85,45.88,105531.0,42.0627,42.0811,42.0444,42.0719,105531.0
2023-04-06 15:45:00,45.88,45.9,45.86,45.87,198466.0,42.0719,42.0902,42.0536,42.0627,198466.0
2023-04-06 15:50:00,45.86,45.88,45.84,45.84,342362.0,42.0536,42.0719,42.0352,42.0352,342362.0
2023-04-06 15:55:00,45.85,45.91,45.81,45.85,794236.0,42.0444,42.0994,42.0077,42.0444,794236.0
2023-04-10 09:30:00,45.79,45.88,45.77,45.88,167778.0,41.9894,42.0719,41.971,42.0719,167778.0
2023-04-10 09:35:00,45.87,46.14,45.84,46.13,185832.0,42.0627,42.3103,42.0352,42.3011,185832.0
2023-04-10 09:40:00,46.13,46.36,46.12,46.33,249029.0,42.3011,42.5121,42.292,42.4845,249029.0
2023-04-10 09:45:00,46.33,46.53,46.32,46.45,298561.0,42.4845,42.6679,42.4754,42.5946,298561.0
2023-04-10 09:50:00,46.45,46.61,46.4,46.47,247146.0,42.5946,42.7413,42.5487,42.6129,247146.0
2023-04-10 09:55:00,46.47,46.55,46.41,46.51,169217.0,42.6129,42.6863,42.5579,42.6496,169217.0
2023-04-10 10:00:00,46.5,46.65,46.46,46.62,127010.0,42.6404,42.778,42.6038,42.7505,127010.0
2023-04-10 10:05:00,46.63,46.69,46.52,46.69,145148.0,42.7596,42.8147,42.6588,42.8147,145148.0
2023-04-10 10:10:00,46.68,46.7,46.58,46.61,164824.0,42.8055,42.8238,42.7138,42.7413,164824.0
2023-04-10 10:15:00,46.62,46.7,46.55,46.56,163130.0,42.7505,42.8238,42.6863,42.6955,163130.0
2023-04-10 10:20:00,46.55,46.59,46.52,46.59,188061.0,42.6863,42.723,42.6588,42.723,188061.0
2023-04-10 10:25:00,46.59,46.66,46.51,46.65,107647.0,42.723,42.7872,42.6496,42.778,107647.0
2023-04-10 10:30:00,46.66,46.72,46.64,46.66,158068.0,42.7872,42.8422,42.7688,42.7872,158068.0
2023-04-10 10:35:00,46.65,46.75,46.64,46.66,140718.0,42.778,42.8697,42.7688,42.7872,140718.0
2023-04-10 10:40:00,46.66,46.76,46.65,46.71,185164.0,42.7872,42.8789,42.778,42.833,185164.0
2023-04-10 10:45:00,46.72,46.72,46.54,46.57,199472.0,42.8422,42.8422,42.6771,42.7046,199472.0
2023-04-10 10:50:00,46.58,46.62,46.52,46.55,89834.0,42.7138,42.7505,42.6588,42.6863,89834.0
2023-04-10 10:55:00,46.55,46.6,46.52,46.54,145076.0,42.6863,42.7321,42.6588,42.6771,145076.0
2023-04-10 11:00:00,46.54,46.62,46.54,46.57,108503.0,42.6771,42.7505,42.6771,42.7046,108503.0
2023-04-10 11:05:00,46.57,46.6,46.53,46.57,86114.0,42.7046,42.7321,42.6679,42.7046,86114.0
2023-04-10 11:10:00,46.56,46.6,46.53,46.55,77351.0,42.6955,42.7321,42.6679,42.6863,77351.0
2023-04-10 11:15:00,46.54,46.6,46.52,46.54,101501.0,42.6771,42.7321,42.6588,42.6771,101501.0
2023-04-10 11:20:00,46.53,46.57,46.5,46.5,48650.0,42.6679,42.7046,42.6404,42.6404,48650.0
2023-04-10 11:25:00,46.5,46.52,46.44,46.47,68817.0,42.6404,42.6588,42.5854,42.6129,68817.0
2023-04-10 11:30:00,46.47,46.52,46.42,46.46,77534.0,42.6129,42.6588,42.5671,42.6038,77534.0
2023-04-10 11:35:00,46.45,46.47,46.42,46.45,81328.0,42.5946,42.6129,42.5671,42.5946,81328.0
2023-04-10 11:40:00,46.45,46.46,46.36,46.38,98108.0,42.5946,42.6038,42.5121,42.5304,98108.0
2023-04-10 11:45:00,46.37,46.41,46.33,46.4,112122.0,42.5212,42.5579,42.4845,42.5487,112122.0
2023-04-10 11:50:00,46.39,46.4,46.32,46.34,92558.0,42.5396,42.5487,42.4754,42.4937,92558.0
2023-04-10 11:55:00,46.34,46.35,46.27,46.27,74766.0,42.4937,42.5029,42.4295,42.4295,74766.0
2023-04-10 12:00:00,46.28,46.28,46.23,46.27,76004.0,42.4387,42.4387,42.3928,42.4295,76004.0
2023-04-10 12:05:00,46.28,46.29,46.22,46.23,57442.0,42.4387,42.4479,42.3837,42.3928,57442.0
2023-04-10 12:10:00,46.24,46.28,46.23,46.27,55862.0,42.402,42.4387,42.3928,42.4295,55862.0
2023-04-10 12:15:00,46.27,46.31,46.25,46.29,72678.0,42.4295,42.4662,42.4112,42.4479,72678.0
2023-04-10 12:20:00,46.3,46.32,46.28,46.3,55716.0,42.457,42.4754,42.4387,42.457,55716.0
2023-04-10 12:25:00,46.3,46.31,46.26,46.27,139370.0,42.457,42.4662,42.4204,42.4295,139370.0
2023-04-10 12:30:00,46.27,46.33,46.26,46.3,69904.0,42.4295,42.4845,42.4204,42.457,69904.0
2023-04-10 12:35:00,46.3,46.38,46.28,46.35,86637.0,42.457,42.5304,42.4387,42.5029,86637.0
2023-04-10 12:40:00,46.34,46.39,46.32,46.38,59493.0,42.4937,42.5396,42.4754,42.5304,59493.0
2023-04-10 12:45:00,46.37,46.39,46.35,46.37,61122.0,42.5212,42.5396,42.5029,42.5212,61122.0
2023-04-10 12:50:00,46.37,46.46,46.36,46.43,53113.0,42.5212,42.6038,42.5121,42.5762,53113.0
2023-04-10 12:55:00,46.44,46.47,46.43,46.47,39061.0,42.5854,42.6129,42.5762,42.6129,39061.0
2023-04-10 13:00:00,46.47,46.5,46.45,46.47,55661.0,42.6129,42.6404,42.5946,42.6129,55661.0
2023-04-10 13:05:00,46.47,46.47,46.43,46.46,41725.0,42.6129,42.6129,42.5762,42.6038,41725.0
2023-04-10 13:10:00,46.45,46.48,46.43,46.46,56658.0,42.5946,42.6221,42.5762,42.6038,56658.0
2023-04-10 13:15:00,46.46,46.48,46.42,46.43,73068.0,42.6038,42.6221,42.5671,42.5762,73068.0
2023-04-10 13:20:00,46.42,46.44,46.36,46.38,85554.0,42.5671,42.5854,42.5121,42.5304,85554.0
2023-04-10 13:25:00,46.38,46.4,46.36,46.39,57611.0,42.5304,42.5487,42.5121,42.5396,57611.0
2023-04-10 13:30:00,46.39,46.45,46.38,46.45,208654.0,42.5396,42.5946,42.5304,42.5946,208654.0
2023-04-10 13:35:00,46.45,46.45,46.36,46.37,88927.0,42.5946,42.5946,42.5121,42.5212,88927.0
2023-04-10 13:40:00,46.37,46.46,46.36,46.46,76127.0,42.5212,42.6038,42.5121,42.6038,76127.0
2023-04-10 13:45:00,46.45,46.49,46.44,46.48,70174.0,42.5946,42.6313,42.5854,42.6221,70174.0
2023-04-10 13:50:00,46.48,46.48,46.41,46.41,65867.0,42.6221,42.6221,42.5579,42.5579,65867.0
2023-04-10 13:55:00,46.41,46.48,46.41,46.45,86645.0,42.5579,42.6221,42.5579,42.5946,86645.0
2023-04-10 14:00:00,46.45,46.46,46.35,46.4,109925.0,42.5946,42.6038,42.5029,42.5487,109925.0
2023-04-10 14:05:00,46.4,46.42,46.36,46.38,55418.0,42.5487,42.5671,42.5121,42.5304,55418.0
2023-04-10 14:10:00,46.37,46.45,46.37,46.45,43307.0,42.5212,42.5946,42.5212,42.5946,43307.0
2023-04-10 14:15:00,46.45,46.46,46.43,46.45,62403.0,42.5946,42.6038,42.5762,42.5946,62403.0
2023-04-10 14:20:00,46.45,46.47,46.4,46.41,52034.0,42.5946,42.6129,42.5487,42.5579,52034.0
2023-04-10 14:25:00,46.41,46.43,46.4,46.42,44780.0,42.5579,42.5762,42.5487,42.5671,44780.0
2023-04-10 14:30:00,46.43,46.46,46.39,46.41,76549.0,42.5762,42.6038,42.5396,42.5579,76549.0
2023-04-10 14:35:00,46.41,46.44,46.39,46.44,27005.0,42.5579,42.5854,42.5396,42.5854,27005.0
2023-04-10 14:40:00,46.43,46.44,46.38,46.4,77965.0,42.5762,42.5854,42.5304,42.5487,77965.0
2023-04-10 14:45:00,46.4,46.43,46.39,46.42,34055.0,42.5487,42.5762,42.5396,42.5671,34055.0
2023-04-10 14:50:00,46.42,46.46,46.41,46.41,50493.0,42.5671,42.6038,42.5579,42.5579,50493.0
2023-04-10 14:55:00,46.41,46.45,46.41,46.45,110406.0,42.5579,42.5946,42.5579,42.5946,110406.0
2023-04-10 15:00:00,46.45,46.46,46.4,46.44,83456.0,42.5946,42.6038,42.5487,42.5854,83456.0
2023-04-10 15:05:00,46.44,46.45,46.4,46.44,58710.0,42.5854,42.5946,42.5487,42.5854,58710.0
2023-04-10 15:10:00,46.44,46.45,46.4,46.41,88685.0,42.5854,42.5946,42.5487,42.5579,88685.0
2023-04-10 15:15:00,46.42,46.46,46.39,46.45,84934.0,42.5671,42.6038,42.5396,42.5946,84934.0
2023-04-10 15:20:00,46.45,46.46,46.4,46.4,124174.0,42.5946,42.6038,42.5487,42.5487,124174.0
2023-04-10 15:25:00,46.4,46.44,46.39,46.41,52057.0,42.5487,42.5854,42.5396,42.5579,52057.0
2023-04-10 15:30:00,46.41,46.46,46.41,46.45,211783.0,42.5579,42.6038,42.5579,42.5946,211783.0
2023-04-10 15:35:00,46.44,46.46,46.41,46.45,270723.0,42.5854,42.6038,42.5579,42.5946,270723.0
2023-04-10 15:40:00,46.45,46.5,46.42,46.48,145536.0,42.5946,42.6404,42.5671,42.6221,145536.0
2023-04-10 15:45:00,46.47,46.5,46.43,46.44,318516.0,42.6129,42.6404,42.5762,42.5854,318516.0
2023-04-10 15:50:00,46.44,46.46,46.41,46.42,282650.0,42.5854,42.6038,42.5579,42.5671,282650.0
2023-04-10 15:55:00,46.42,46.54,46.41,46.54,594307.0,42.5671,42.6771,42.5579,42.6771,594307.0
2023-04-11 09:30:00,46.67,46.76,46.6,46.74,377355.0,42.7963,42.8789,42.7321,42.8605,377355.0
2023-04-11 09:35:00,46.73,46.83,46.71,46.83,127032.0,42.8513,42.943,42.833,42.943,127032.0
2023-04-11 09:40:00,46.83,46.85,46.7,46.8,164940.0,42.943,42.9614,42.8238,42.9155,164940.0
2023-04-11 09:45:00,46.81,46.84,46.71,46.75,152848.0,42.9247,42.9522,42.833,42.8697,152848.0
2023-04-11 09:50:00,46.75,46.81,46.75,46.78,128176.0,42.8697,42.9247,42.8697,42.8972,128176.0
2023-04-11 09:55:00,46.77,46.79,46.63,46.65,136522.0,42.888,42.9064,42.7596,42.778,136522.0
2023-04-11 10:00:00,46.66,46.72,46.59,46.72,152025.0,42.7872,42.8422,42.723,42.8422,152025.0
2023-04-11 10:05:00,46.72,46.82,46.7,46.81,105650.0,42.8422,42.9339,42.8238,42.9247,105650.0
2023-04-11 10:10:00,46.82,46.86,46.7,46.79,197127.0,42.9339,42.9706,42.8238,42.9064,197127.0
2023-04-11 10:15:00,46.8,46.91,46.8,46.89,142784.0,42.9155,43.0164,42.9155,42.9981,142784.0
2023-04-11 10:20:00,46.89,47.0,46.87,46.99,176510.0,42.9981,43.0989,42.9797,43.0898,176510.0
2023-04-11 10:25:00,46.99,47.0,46.91,46.95,114513.0,43.0898,43.0989,43.0164,43.0531,114513.0
2023-04-11 10:30:00,46.95,47.05,46.94,46.96,267967.0,43.0531,43.1448,43.0439,43.0623,267967.0
2023-04-11 10:35:00,46.95,46.98,46.89,46.98,95012.0,43.0531,43.0806,42.9981,43.0806,95012.0
2023-04-11 10:40:00,46.98,47.04,46.95,47.01,101377.0,43.0806,43.1356,43.0531,43.1081,101377.0
2023-04-11 10:45:00,47.0,47.0,46.9,46.96,71808.0,43.0989,43.0989,43.0072,43.0623,71808.0
2023-04-11 10:50:00,46.96,47.0,46.94,46.96,62389.0,43.0623,43.0989,43.0439,43.0623,62389.0
2023-04-11 10:55:00,46.95,46.99,46.91,46.92,125901.0,43.0531,43.0898,43.0164,43.0256,125901.0
2023-04-11 11:00:00,46.93,47.0,46.91,46.91,186153.0,43.0347,43.0989,43.0164,43.0164,186153.0
2023-04-11 11:05:00,46.91,46.94,46.84,46.86,150539.0,43.0164,43.0439,42.9522,42.9706,150539.0
2023-04-11 11:10:00,46.86,46.86,46.81,46.85,89083.0,42.9706,42.9706,42.9247,42.9614,89083.0
2023-04-11 11:15:00,46.84,46.88,46.82,46.87,99225.0,42.9522,42.9889,42.9339,42.9797,99225.0
2023-04-11 11:20:00,46.88,46.92,46.87,46.9,107654.0,42.9889,43.0256,42.9797,43.0072,107654.0
2023-04-11 11:25:00,46.9,46.93,46.88,46.88,66885.0,43.0072,43.0347,42.9889,42.9889,66885.0
2023-04-11 11:30:00,46.89,46.89,46.84,46.86,58498.0,42.9981,42.9981,42.9522,42.9706,58498.0
2023-04-11 11:35:00,46.85,46.96,46.85,46.93,70989.0,42.9614,43.0623,42.9614,43.0347,70989.0
2023-04-11 11:40:00,46.93,46.94,46.89,46.91,87126.0,43.0347,43.0439,42.9981,43.0164,87126.0
2023-04-11 11:45:00,46.91,47.03,46.91,47.01,112118.0,43.0164,43.1264,43.0164,43.1081,112118.0
2023-04-11 11:50:00,47.02,47.02,46.96,46.98,114793.0,43.1173,43.1173,43.0623,43.0806,114793.0
2023-04-11 11:55:00,46.98,47.09,46.96,47.09,227571.0,43.0806,43.1815,43.0623,43.1815,227571.0
2023-04-11 12:00:00,47.09,47.1,47.05,47.08,69921.0,43.1815,43.1906,43.1448,43.1723,69921.0
2023-04-11 12:05:00,47.08,47.12,47.0,47.01,137970.0,43.1723,43.209,43.0989,43.1081,137970.0
2023-04-11 12:10:00,47.01,47.08,47.0,47.04,267781.0,43.1081,43.1723,43.0989,43.1356,267781.0
2023-04-11 12:15:00,47.03,47.04,46.99,47.01,159450.0,43.1264,43.1356,43.0898,43.1081,159450.0
2023-04-11 12:20:00,47.01,47.05,46.98,47.02,139240.0,43.1081,43.1448,43.0806,43.1173,139240.0
2023-04-11 12:25:00,47.02,47.04,46.96,47.01,70709.0,43.1173,43.1356,43.0623,43.1081,70709.0
2023-04-11 12:30:00,47.01,47.01,46.94,46.95,199616.0,43.1081,43.1081,43.0439,43.0531,199616.0
2023-04-11 12:35:00,46.94,46.94,46.86,46.89,322058.0,43.0439,43.0439,42.9706,42.9981,322058.0
2023-04-11 12:40:00,46.89,46.93,46.86,46.87,79922.0,42.9981,43.0347,42.9706,42.9797,79922.0
2023-04-11 12:45:00,46.87,46.89,46.86,46.87,61569.0,42.9797,42.9981,42.9706,42.9797,61569.0
2023-04-11 12:50:00,46.87,46.92,46.87,46.91,53729.0,42.9797,43.0256,42.9797,43.0164,53729.0
2023-04-11 12:55:00,46.91,46.95,46.89,46.93,65608.0,43.0164,43.0531,42.9981,43.0347,65608.0
2023-04-11 13:00:00,46.93,46.96,46.88,46.9,67220.0,43.0347,43.0623,42.9889,43.0072,67220.0
2023-04-11 13:05:00,46.9,47.0,46.89,47.0,150082.0,43.0072,43.0989,42.9981,43.0989,150082.0
2023-04-11 13:10:00,47.01,47.04,46.97,46.98,52710.0,43.1081,43.1356,43.0714,43.0806,52710.0
2023-04-11 13:15:00,46.98,47.03,46.97,47.03,40279.0,43.0806,43.1264,43.0714,43.1264,40279.0
2023-04-11 13:20:00,47.03,47.05,47.0,47.03,43087.0,43.1264,43.1448,43.0989,43.1264,43087.0
2023-04-11 13:25:00,47.03,47.07,47.01,47.05,58052.0,43.1264,43.1631,43.1081,43.1448,58052.0
2023-04-11 13:30:00,47.05,47.08,47.02,47.05,123085.0,43.1448,43.1723,43.1173,43.1448,123085.0
2023-04-11 13:35:00,47.05,47.1,47.02,47.08,75236.0,43.1448,43.1906,43.1173,43.1723,75236.0
2023-04-11 13:40:00,47.09,47.09,47.01,47.04,50547.0,43.1815,43.1815,43.1081,43.1356,50547.0
2023-04-11 13:45:00,47.04,47.05,47.02,47.05,36720.0,43.1356,43.1448,43.1173,43.1448,36720.0
2023-04-11 13:50:00,47.04,47.07,47.02,47.05,111237.0,43.1356,43.1631,43.1173,43.1448,111237.0
2023-04-11 13:55:00,47.05,47.06,47.02,47.03,73396.0,43.1448,43.154,43.1173,43.1264,73396.0
2023-04-11 14:00:00,47.03,47.05,47.01,47.02,60533.0,43.1264,43.1448,43.1081,43.1173,60533.0
2023-04-11 14:05:00,47.03,47.03,46.99,46.99,74321.0,43.1264,43.1264,43.0898,43.0898,74321.0
2023-04-11 14:10:00,47.0,47.02,46.98,47.01,50502.0,43.0989,43.1173,43.0806,43.1081,50502.0
2023-04-11 14:15:00,47.0,47.06,46.99,47.05,73653.0,43.0989,43.154,43.0898,43.1448,73653.0
2023-04-11 14:20:00,47.05,47.06,47.02,47.03,54074.0,43.1448,43.154,43.1173,43.1264,54074.0
2023-04-11 14:25:00,47.03,47.07,47.02,47.05,125741.0,43.1264,43.1631,43.1173,43.1448,125741.0
2023-04-11 14:30:00,47.05,47.1,47.05,47.08,130936.0,43.1448,43.1906,43.1448,43.1723,130936.0
2023-04-11 14:35:00,47.08,47.1,47.06,47.1,61124.0,43.1723,43.1906,43.154,43.1906,61124.0
2023-04-11 14:40:00,47.09,47.11,47.04,47.05,143465.0,43.1815,43.1998,43.1356,43.1448,143465.0
2023-04-11 14:45:00,47.05,47.05,47.01,47.03,157761.0,43.1448,43.1448,43.1081,43.1264,157761.0
2023-04-11 14:50:00,47.03,47.04,47.0,47.0,53802.0,43.1264,43.1356,43.0989,43.0989,53802.0
2023-04-11 14:55:00,47.01,47.05,46.99,47.03,95095.0,43.1081,43.1448,43.0898,43.1264,95095.0
2023-04-11 15:00:00,47.04,47.07,47.0,47.07,136669.0,43.1356,43.1631,43.0989,43.1631,136669.0
2023-04-11 15:05:00,47.07,47.09,47.04,47.07,84913.0,43.1631,43.1815,43.1356,43.1631,84913.0
2023-04-11 15:10:00,47.07,47.17,47.06,47.17,82458.0,43.1631,43.2548,43.154,43.2548,82458.0
2023-04-11 15:15:00,47.16,47.2,47.12,47.14,122209.0,43.2457,43.2823,43.209,43.2273,122209.0
2023-04-11 15:20:00,47.14,47.22,47.12,47.2,133848.0,43.2273,43.3007,43.209,43.2823,133848.0
2023-04-11 15:25:00,47.2,47.25,47.19,47.23,108835.0,43.2823,43.3282,43.2732,43.3098,108835.0
2023-04-11 15:30:00,47.24,47.28,47.23,47.28,166852.0,43.319,43.3557,43.3098,43.3557,166852.0
2023-04-11 15:35:00,47.28,47.32,47.24,47.32,295700.0,43.3557,43.3924,43.319,43.3924,295700.0
2023-04-11 15:40:00,47.32,47.36,47.29,47.31,276198.0,43.3924,43.4291,43.3649,43.3832,276198.0
2023-04-11 15:45:00,47.31,47.37,47.22,47.36,663923.0,43.3832,43.4382,43.3007,43.4291,663923.0
2023-04-11 15:50:00,47.35,47.36,47.26,47.3,548621.0,43.4199,43.4291,43.3374,43.374,548621.0
2023-04-11 15:55:00,47.3,47.31,47.17,47.2,852853.0,43.374,43.3832,43.2548,43.2823,852853.0
2023-04-12 09:30:00,47.45,47.54,47.39,47.53,68292.0,43.5116,43.5941,43.4566,43.5849,68292.0
2023-04-12 09:35:00,47.51,47.64,47.44,47.47,495243.0,43.5666,43.6858,43.5024,43.5299,495243.0
2023-04-12 09:40:00,47.48,47.55,47.32,47.34,191254.0,43.5391,43.6033,43.3924,43.4107,191254.0
2023-04-12 09:45:00,47.34,47.5,47.34,47.4,250213.0,43.4107,43.5574,43.4107,43.4657,250213.0
2023-04-12 09:50:00,47.41,47.42,47.17,47.38,149520.0,43.4749,43.4841,43.2548,43.4474,149520.0
2023-04-12 09:55:00,47.38,47.43,47.26,47.3,174566.0,43.4474,43.4932,43.3374,43.374,174566.0
2023-04-12 10:00:00,47.29,47.34,47.21,47.26,102491.0,43.3649,43.4107,43.2915,43.3374,102491.0
2023-04-12 10:05:00,47.26,47.26,47.16,47.21,109843.0,43.3374,43.3374,43.2457,43.2915,109843.0
2023-04-12 10:10:00,47.21,47.25,47.09,47.13,69128.0,43.2915,43.3282,43.1815,43.2181,69128.0
2023-04-12 10:15:00,47.13,47.16,46.96,46.96,254177.0,43.2181,43.2457,43.0623,43.0623,254177.0
2023-04-12 10:20:00,46.97,47.05,46.95,46.96,184394.0,43.0714,43.1448,43.0531,43.0623,184394.0
2023-04-12 10:25:00,46.96,46.98,46.8,46.96,205277.0,43.0623,43.0806,42.9155,43.0623,205277.0
2023-04-12 10:30:00,46.96,47.02,46.88,46.9,131428.0,43.0623,43.1173,42.9889,43.0072,131428.0
2023-04-12 10:35:00,46.89,46.94,46.79,46.93,137336.0,42.9981,43.0439,42.9064,43.0347,137336.0
2023-04-12 10:40:00,46.93,46.96,46.79,46.8,165735.0,43.0347,43.0623,42.9064,42.9155,165735.0
2023-04-12 10:45:00,46.8,46.86,46.73,46.8,157224.0,42.9155,42.9706,42.8513,42.9155,157224.0
2023-04-12 10:50:00,46.79,46.86,46.78,46.82,61870.0,42.9064,42.9706,42.8972,42.9339,61870.0
2023-04-12 10:55:00,46.82,46.82,46.72,46.73,106691.0,42.9339,42.9339,42.8422,42.8513,106691.0
2023-04-12 11:00:00,46.72,46.78,46.67,46.69,126212.0,42.8422,42.8972,42.7963,42.8147,126212.0
2023-04-12 11:05:00,46.67,46.7,46.6,46.63,138886.0,42.7963,42.8238,42.7321,42.7596,138886.0
2023-04-12 11:10:00,46.64,46.65,46.52,46.64,117258.0,42.7688,42.778,42.6588,42.7688,117258.0
2023-04-12 11:15:00,46.64,46.7,46.62,46.66,74995.0,42.7688,42.8238,42.7505,42.7872,74995.0
2023-04-12 11:20:00,46.66,46.76,46.65,46.75,92154.0,42.7872,42.8789,42.778,42.8697,92154.0
2023-04-12 11:25:00,46.76,46.82,46.74,46.82,106536.0,42.8789,42.9339,42.8605,42.9339,106536.0
2023-04-12 11:30:00,46.82,46.86,46.8,46.81,101373.0,42.9339,42.9706,42.9155,42.9247,101373.0
2023-04-12 11:35:00,46.82,46.85,46.75,46.76,96541.0,42.9339,42.9614,42.8697,42.8789,96541.0
2023-04-12 11:40:00,46.76,46.78,46.71,46.74,162128.0,42.8789,42.8972,42.833,42.8605,162128.0
2023-04-12 11:45:00,46.73,46.85,46.72,46.84,371838.0,42.8513,42.9614,42.8422,42.9522,371838.0
2023-04-12 11:50:00,46.85,46.87,46.77,46.78,60707.0,42.9614,42.9797,42.888,42.8972,60707.0
2023-04-12 11:55:00,46.78,46.88,46.78,46.88,55931.0,42.8972,42.9889,42.8972,42.9889,55931.0
2023-04-12 12:00:00,46.88,46.92,46.86,46.87,51694.0,42.9889,43.0256,42.9706,42.9797,51694.0
2023-04-12 12:05:00,46.88,46.9,46.84,46.89,110698.0,42.9889,43.0072,42.9522,42.9981,110698.0
2023-04-12 12:10:00,46.89,46.93,46.86,46.9,62942.0,42.9981,43.0347,42.9706,43.0072,62942.0
2023-04-12 12:15:00,46.9,46.92,46.83,46.84,94066.0,43.0072,43.0256,42.943,42.9522,94066.0
2023-04-12 12:20:00,46.84,46.88,46.81,46.84,41097.0,42.9522,42.9889,42.9247,42.9522,41097.0
2023-04-12 12:25:00,46.84,46.93,46.83,46.9,67363.0,42.9522,43.0347,42.943,43.0072,67363.0
2023-04-12 12:30:00,46.9,46.96,46.9,46.95,53844.0,43.0072,43.0623,43.0072,43.0531,53844.0
2023-04-12 12:35:00,46.94,46.98,46.91,46.94,94095.0,43.0439,43.0806,43.0164,43.0439,94095.0
2023-04-12 12:40:00,46.94,46.94,46.82,46.87,133568.0,43.0439,43.0439,42.9339,42.9797,133568.0
2023-04-12 12:45:00,46.87,46.91,46.84,46.87,40218.0,42.9797,43.0164,42.9522,42.9797,40218.0
2023-04-12 12:50:00,46.87,46.92,46.85,46.91,44111.0,42.9797,43.0256,42.9614,43.0164,44111.0
2023-04-12 12:55:00,46.92,46.97,46.92,46.95,32156.0,43.0256,43.0714,43.0256,43.0531,32156.0
2023-04-12 13:00:00,46.94,46.95,46.89,46.94,48668.0,43.0439,43.0531,42.9981,43.0439,48668.0
2023-04-12 13:05:00,46.95,46.98,46.94,46.96,39871.0,43.0531,43.0806,43.0439,43.0623,39871.0
2023-04-12 13:10:00,46.97,47.02,46.97,46.99,70245.0,43.0714,43.1173,43.0714,43.0898,70245.0
2023-04-12 13:15:00,46.99,46.99,46.93,46.97,62307.0,43.0898,43.0898,43.0347,43.0714,62307.0
2023-04-12 13:20:00,46.96,47.0,46.93,46.96,47094.0,43.0623,43.0989,43.0347,43.0623,47094.0
2023-04-12 13:25:00,46.96,47.01,46.93,47.0,32514.0,43.0623,43.1081,43.0347,43.0989,32514.0
2023-04-12 13:30:00,47.01,47.06,47.0,47.04,81864.0,43.1081,43.154,43.0989,43.1356,81864.0
2023-04-12 13:35:00,47.03,47.04,46.96,46.97,63418.0,43.1264,43.1356,43.0623,43.0714,63418.0
2023-04-12 13:40:00,46.97,47.0,46.92,46.95,81820.0,43.0714,43.0989,43.0256,43.0531,81820.0
2023-04-12 13:45:00,46.94,46.99,46.89,46.98,115988.0,43.0439,43.0898,42.9981,43.0806,115988.0
2023-04-12 13:50:00,46.98,46.99,46.94,46.96,34211.0,43.0806,43.0898,43.0439,43.0623,34211.0
2023-04-12 13:55:00,46.95,46.99,46.94,46.99,31688.0,43.0531,43.0898,43.0439,43.0898,31688.0
2023-04-12 14:00:00,46.99,47.03,46.95,46.98,99651.0,43.0898,43.1264,43.0531,43.0806,99651.0
2023-04-12 14:05:00,46.99,47.05,46.94,46.95,81559.0,43.0898,43.1448,43.0439,43.0531,81559.0
2023-04-12 14:10:00,46.95,47.09,46.91,47.07,130360.0,43.0531,43.1815,43.0164,43.1631,130360.0
2023-04-12 14:15:00,47.08,47.09,47.03,47.04,61144.0,43.1723,43.1815,43.1264,43.1356,61144.0
2023-04-12 14:20:00,47.04,47.07,46.99,47.02,103216.0,43.1356,43.1631,43.0898,43.1173,103216.0
2023-04-12 14:25:00,47.01,47.01,46.83,46.87,237458.0,43.1081,43.1081,42.943,42.9797,237458.0
2023-04-12 14:30:00,46.87,46.87,46.77,46.8,104408.0,42.9797,42.9797,42.888,42.9155,104408.0
2023-04-12 14:35:00,46.79,46.82,46.74,46.78,86431.0,42.9064,42.9339,42.8605,42.8972,86431.0
2023-04-12 14:40:00,46.77,46.84,46.75,46.81,60923.0,42.888,42.9522,42.8697,42.9247,60923.0
2023-04-12 14:45:00,46.81,46.83,46.72,46.74,66307.0,42.9247,42.943,42.8422,42.8605,66307.0
2023-04-12 14:50:00,46.75,46.83,46.74,46.83,71802.0,42.8697,42.943,42.8605,42.943,71802.0
2023-04-12 14:55:00,46.82,46.88,46.79,46.85,85361.0,42.9339,42.9889,42.9064,42.9614,85361.0
2023-04-12 15:00:00,46.85,46.88,46.74,46.78,174077.0,42.9614,42.9889,42.8605,42.8972,174077.0
2023-04-12 15:05:00,46.78,46.85,46.77,46.82,92627.0,42.8972,42.9614,42.888,42.9339,92627.0
2023-04-12 15:10:00,46.82,46.82,46.73,46.78,132415.0,42.9339,42.9339,42.8513,42.8972,132415.0
2023-04-12 15:15:00,46.78,46.78,46.7,46.75,104580.0,42.8972,42.8972,42.8238,42.8697,104580.0
2023-04-12 15:20:00,46.75,46.8,46.72,46.75,96281.0,42.8697,42.9155,42.8422,42.8697,96281.0
2023-04-12 15:25:00,46.75,46.76,46.71,46.72,124421.0,42.8697,42.8789,42.833,42.8422,124421.0
2023-04-12 15:30:00,46.72,46.78,46.69,46.73,146339.0,42.8422,42.8972,42.8147,42.8513,146339.0
2023-04-12 15:35:00,46.73,46.8,46.72,46.8,152670.0,42.8513,42.9155,42.8422,42.9155,152670.0
2023-04-12 15:40:00,46.8,46.89,46.78,46.88,172439.0,42.9155,42.9981,42.8972,42.9889,172439.0
2023-04-12 15:45:00,46.88,46.97,46.85,46.88,312565.0,42.9889,43.0714,42.9614,42.9889,312565.0
2023-04-12 15:50:00,46.87,46.95,46.83,46.9,441110.0,42.9797,43.0531,42.943,43.0072,441110.0
2023-04-12 15:55:00,46.9,46.94,46.84,46.94,763285.0,43.0072,43.0439,42.9522,43.0439,763285.0
2023-04-13 09:30:00,46.9,46.9,46.68,46.76,327278.0,43.0072,43.0072,42.8055,42.8789,327278.0
2023-04-13 09:35:00,46.75,46.86,46.58,46.83,286929.0,42.8697,42.9706,42.7138,42.943,286929.0
2023-04-13 09:40:00,46.83,47.2,46.8,47.09,278863.0,42.943,43.2823,42.9155,43.1815,278863.0
2023-04-13 09:45:00,47.09,47.11,46.88,46.95,280634.0,43.1815,43.1998,42.9889,43.0531,280634.0
2023-04-13 09:50:00,46.95,46.97,46.8,46.88,148929.0,43.0531,43.0714,42.9155,42.9889,148929.0
2023-04-13 09:55:00,46.87,46.95,46.83,46.87,89923.0,42.9797,43.0531,42.943,42.9797,89923.0
2023-04-13 10:00:00,46.88,46.89,46.7,46.8,219522.0,42.9889,42.9981,42.8238,42.9155,219522.0
2023-04-13 10:05:00,46.81,46.91,46.78,46.91,99707.0,42.9247,43.0164,42.8972,43.0164,99707.0
2023-04-13 10:10:00,46.9,47.02,46.87,46.88,95950.0,43.0072,43.1173,42.9797,42.9889,95950.0
2023-04-13 10:15:00,46.88,46.98,46.87,46.98,96925.0,42.9889,43.0806,42.9797,43.0806,96925.0
2023-04-13 10:20:00,46.98,47.04,46.95,47.03,97445.0,43.0806,43.1356,43.0531,43.1264,97445.0
2023-04-13 10:25:00,47.03,47.11,47.03,47.07,104139.0,43.1264,43.1998,43.1264,43.1631,104139.0
2023-04-13 10:30:00,47.07,47.1,46.95,47.09,150846.0,43.1631,43.1906,43.0531,43.1815,150846.0
2023-04-13 10:35:00,47.09,47.14,47.03,47.06,222134.0,43.1815,43.2273,43.1264,43.154,222134.0
2023-04-13 10:40:00,47.08,47.1,46.9,47.07,335111.0,43.1723,43.1906,43.0072,43.1631,335111.0
2023-04-13 10:45:00,47.07,47.19,47.01,47.07,280258.0,43.1631,43.2732,43.1081,43.1631,280258.0
2023-04-13 10:50:00,47.07,47.18,47.07,47.12,151940.0,43.1631,43.264,43.1631,43.209,151940.0
2023-04-13 10:55:00,47.12,47.16,47.08,47.09,129962.0,43.209,43.2457,43.1723,43.1815,129962.0
2023-04-13 11:00:00,47.1,47.11,47.03,47.03,107604.0,43.1906,43.1998,43.1264,43.1264,107604.0
2023-04-13 11:05:00,47.04,47.04,46.96,47.01,118520.0,43.1356,43.1356,43.0623,43.1081,118520.0
2023-04-13 11:10:00,47.01,47.03,46.96,47.0,79405.0,43.1081,43.1264,43.0623,43.0989,79405.0
2023-04-13 11:15:00,47.01,47.05,46.98,47.04,128330.0,43.1081,43.1448,43.0806,43.1356,128330.0
2023-04-13 11:20:00,47.04,47.09,47.02,47.05,66419.0,43.1356,43.1815,43.1173,43.1448,66419.0
2023-04-13 11:25:00,47.04,47.13,47.03,47.12,65790.0,43.1356,43.2181,43.1264,43.209,65790.0
2023-04-13 11:30:00,47.13,47.18,47.11,47.12,108923.0,43.2181,43.264,43.1998,43.209,108923.0
2023-04-13 11:35:00,47.12,47.15,47.04,47.15,140922.0,43.209,43.2365,43.1356,43.2365,140922.0
2023-04-13 11:40:00,47.15,47.15,47.06,47.07,140072.0,43.2365,43.2365,43.154,43.1631,140072.0
2023-04-13 11:45:00,47.07,47.14,47.04,47.06,79936.0,43.1631,43.2273,43.1356,43.154,79936.0
2023-04-13 11:50:00,47.05,47.08,47.02,47.03,52149.0,43.1448,43.1723,43.1173,43.1264,52149.0
2023-04-13 11:55:00,47.02,47.08,46.98,47.06,88744.0,43.1173,43.1723,43.0806,43.154,88744.0
2023-04-13 12:00:00,47.07,47.12,47.07,47.11,76695.0,43.1631,43.209,43.1631,43.1998,76695.0
2023-04-13 12:05:00,47.11,47.17,47.09,47.13,67107.0,43.1998,43.2548,43.1815,43.2181,67107.0
2023-04-13 12:10:00,47.14,47.14,47.08,47.09,66068.0,43.2273,43.2273,43.1723,43.1815,66068.0
2023-04-13 12:15:00,47.09,47.16,47.08,47.15,43133.0,43.1815,43.2457,43.1723,43.2365,43133.0
2023-04-13 12:20:00,47.15,47.2,47.14,47.18,54177.0,43.2365,43.2823,43.2273,43.264,54177.0
2023-04-13 12:25:00,47.16,47.19,47.13,47.16,50565.0,43.2457,43.2732,43.2181,43.2457,50565.0
2023-04-13 12:30:00,47.16,47.18,47.13,47.14,50912.0,43.2457,43.264,43.2181,43.2273,50912.0
2023-04-13 12:35:00,47.14,47.16,47.1,47.15,118768.0,43.2273,43.2457,43.1906,43.2365,118768.0
2023-04-13 12:40:00,47.15,47.15,47.08,47.14,50247.0,43.2365,43.2365,43.1723,43.2273,50247.0
2023-04-13 12:45:00,47.13,47.17,47.13,47.16,60817.0,43.2181,43.2548,43.2181,43.2457,60817.0
2023-04-13 12:50:00,47.16,47.19,47.16,47.17,38420.0,43.2457,43.2732,43.2457,43.2548,38420.0
2023-04-13 12:55:00,47.18,47.24,47.17,47.24,58693.0,43.264,43.319,43.2548,43.319,58693.0
2023-04-13 13:00:00,47.24,47.27,47.19,47.27,99439.0,43.319,43.3465,43.2732,43.3465,99439.0
2023-04-13 13:05:00,47.26,47.28,47.22,47.25,86271.0,43.3374,43.3557,43.3007,43.3282,86271.0
2023-04-13 13:10:00,47.25,47.31,47.24,47.27,60664.0,43.3282,43.3832,43.319,43.3465,60664.0
2023-04-13 13:15:00,47.28,47.32,47.27,47.28,66055.0,43.3557,43.3924,43.3465,43.3557,66055.0
2023-04-13 13:20:00,47.29,47.3,47.2,47.27,207277.0,43.3649,43.374,43.2823,43.3465,207277.0
2023-04-13 13:25:00,47.27,47.3,47.24,47.27,53151.0,43.3465,43.374,43.319,43.3465,53151.0
2023-04-13 13:30:00,47.27,47.33,47.26,47.3,73439.0,43.3465,43.4015,43.3374,43.374,73439.0
2023-04-13 13:35:00,47.3,47.3,47.25,47.27,68303.0,43.374,43.374,43.3282,43.3465,68303.0
2023-04-13 13:40:00,47.27,47.35,47.26,47.33,145436.0,43.3465,43.4199,43.3374,43.4015,145436.0
2023-04-13 13:45:00,47.33,47.33,47.24,47.24,126558.0,43.4015,43.4015,43.319,43.319,126558.0
2023-04-13 13:50:00,47.25,47.3,47.23,47.27,78881.0,43.3282,43.374,43.3098,43.3465,78881.0
2023-04-13 13:55:00,47.28,47.31,47.25,47.29,68213.0,43.3557,43.3832,43.3282,43.3649,68213.0
2023-04-13 14:00:00,47.29,47.34,47.25,47.3,144155.0,43.3649,43.4107,43.3282,43.374,144155.0
2023-04-13 14:05:00,47.3,47.33,47.27,47.32,119573.0,43.374,43.4015,43.3465,43.3924,119573.0
2023-04-13 14:10:00,47.32,47.37,47.28,47.36,162493.0,43.3924,43.4382,43.3557,43.4291,162493.0
2023-04-13 14:15:00,47.37,47.45,47.36,47.4,155956.0,43.4382,43.5116,43.4291,43.4657,155956.0
2023-04-13 14:20:00,47.4,47.43,47.37,47.41,116134.0,43.4657,43.4932,43.4382,43.4749,116134.0
2023-04-13 14:25:00,47.41,47.45,47.39,47.45,114012.0,43.4749,43.5116,43.4566,43.5116,114012.0
2023-04-13 14:30:00,47.45,47.46,47.42,47.44,126201.0,43.5116,43.5208,43.4841,43.5024,126201.0
2023-04-13 14:35:00,47.43,47.45,47.4,47.42,83476.0,43.4932,43.5116,43.4657,43.4841,83476.0
2023-04-13 14:40:00,47.41,47.49,47.41,47.48,99058.0,43.4749,43.5483,43.4749,43.5391,99058.0
2023-04-13 14:45:00,47.48,47.54,47.48,47.5,168755.0,43.5391,43.5941,43.5391,43.5574,168755.0
2023-04-13 14:50:00,47.51,47.52,47.46,47.48,218024.0,43.5666,43.5758,43.5208,43.5391,218024.0
2023-04-13 14:55:00,47.49,47.52,47.46,47.49,225663.0,43.5483,43.5758,43.5208,43.5483,225663.0
2023-04-13 15:00:00,47.48,47.59,47.46,47.56,176025.0,43.5391,43.64,43.5208,43.6125,176025.0
2023-04-13 15:05:00,47.55,47.56,47.52,47.52,257805.0,43.6033,43.6125,43.5758,43.5758,257805.0
2023-04-13 15:10:00,47.53,47.54,47.42,47.43,236739.0,43.5849,43.5941,43.4841,43.4932,236739.0
2023-04-13 15:15:00,47.42,47.48,47.39,47.41,168346.0,43.4841,43.5391,43.4566,43.4749,168346.0
2023-04-13 15:20:00,47.41,47.46,47.4,47.41,127984.0,43.4749,43.5208,43.4657,43.4749,127984.0
2023-04-13 15:25:00,47.42,47.47,47.41,47.45,148429.0,43.4841,43.5299,43.4749,43.5116,148429.0
2023-04-13 15:30:00,47.45,47.48,47.42,47.44,248747.0,43.5116,43.5391,43.4841,43.5024,248747.0
2023-04-13 15:35:00,47.44,47.45,47.32,47.32,264564.0,43.5024,43.5116,43.3924,43.3924,264564.0
2023-04-13 15:40:00,47.33,47.4,47.32,47.38,226106.0,43.4015,43.4657,43.3924,43.4474,226106.0
2023-04-13 15:45:00,47.37,47.39,47.28,47.29,301950.0,43.4382,43.4566,43.3557,43.3649,301950.0
2023-04-13 15:50:00,47.29,47.39,47.27,47.38,404362.0,43.3649,43.4566,43.3465,43.4474,404362.0
2023-04-13 15:55:00,47.37,47.38,47.26,47.31,1043623.0,43.4382,43.4474,43.3374,43.3832,1043623.0
2023-04-14 09:30:00,48.17,48.49,48.02,48.25,1239480.0,44.1718,44.4653,44.0343,44.2452,1239480.0
2023-04-14 09:35:00,48.28,48.94,48.26,48.54,1071632.0,44.2727,44.8779,44.2544,44.5111,1071632.0
2023-04-14 09:40:00,48.56,48.94,48.4,48.89,635742.0,44.5295,44.8779,44.3827,44.8321,635742.0
2023-04-14 09:45:00,48.91,49.3,48.9,49.29,839577.0,44.8504,45.208,44.8412,45.1989,839577.0
2023-04-14 09:50:00,49.3,49.43,48.97,49.04,841396.0,45.208,45.3272,44.9054,44.9696,841396.0
2023-04-14 09:55:00,49.03,49.42,48.96,49.35,693841.0,44.9604,45.3181,44.8963,45.2539,693841.0
2023-04-14 10:00:00,49.35,49.35,48.79,48.89,602988.0,45.2539,45.2539,44.7404,44.8321,602988.0
2023-04-14 10:05:00,48.88,48.96,48.44,48.69,645733.0,44.8229,44.8963,44.4194,44.6487,645733.0
2023-04-14 10:10:00,48.69,48.8,48.56,48.61,346933.0,44.6487,44.7495,44.5295,44.5753,346933.0
2023-04-14 10:15:00,48.6,48.82,48.55,48.63,371556.0,44.5661,44.7679,44.5203,44.5936,371556.0
2023-04-14 10:20:00,48.64,48.79,48.55,48.72,244963.0,44.6028,44.7404,44.5203,44.6762,244963.0
2023-04-14 10:25:00,48.72,48.79,48.59,48.64,195103.0,44.6762,44.7404,44.557,44.6028,195103.0
2023-04-14 10:30:00,48.64,48.78,48.61,48.65,285343.0,44.6028,44.7312,44.5753,44.612,285343.0
2023-04-14 10:35:00,48.64,48.81,48.51,48.76,352955.0,44.6028,44.7587,44.4836,44.7129,352955.0
2023-04-14 10:40:00,48.76,48.77,48.44,48.64,394933.0,44.7129,44.722,44.4194,44.6028,394933.0
2023-04-14 10:45:00,48.65,48.8,48.62,48.68,265512.0,44.612,44.7495,44.5845,44.6395,265512.0
2023-04-14 10:50:00,48.67,48.78,48.64,48.66,141258.0,44.6303,44.7312,44.6028,44.6212,141258.0
2023-04-14 10:55:00,48.66,48.9,48.65,48.86,302093.0,44.6212,44.8412,44.612,44.8046,302093.0
2023-04-14 11:00:00,48.86,48.9,48.73,48.76,253606.0,44.8046,44.8412,44.6853,44.7129,253606.0
2023-04-14 11:05:00,48.75,48.89,48.7,48.89,243677.0,44.7037,44.8321,44.6578,44.8321,243677.0
2023-04-14 11:10:00,48.89,48.94,48.85,48.88,239750.0,44.8321,44.8779,44.7954,44.8229,239750.0
2023-04-14 11:15:00,48.88,48.93,48.83,48.91,286301.0,44.8229,44.8687,44.777,44.8504,286301.0
2023-04-14 11:20:00,48.91,48.93,48.84,48.86,229074.0,44.8504,44.8687,44.7862,44.8046,229074.0
2023-04-14 11:25:00,48.86,48.89,48.83,48.84,169310.0,44.8046,44.8321,44.777,44.7862,169310.0
2023-04-14 11:30:00,48.84,48.85,48.57,48.61,309160.0,44.7862,44.7954,44.5386,44.5753,309160.0
2023-04-14 11:35:00,48.61,48.81,48.61,48.7,225961.0,44.5753,44.7587,44.5753,44.6578,225961.0
2023-04-14 11:40:00,48.7,48.74,48.63,48.64,117720.0,44.6578,44.6945,44.5936,44.6028,117720.0
2023-04-14 11:45:00,48.65,48.7,48.56,48.59,155152.0,44.612,44.6578,44.5295,44.557,155152.0
2023-04-14 11:50:00,48.59,48.72,48.58,48.68,151239.0,44.557,44.6762,44.5478,44.6395,151239.0
2023-04-14 11:55:00,48.68,49.0,48.66,48.98,439881.0,44.6395,44.9329,44.6212,44.9146,439881.0
2023-04-14 12:00:00,48.97,49.27,48.97,49.27,544881.0,44.9054,45.1805,44.9054,45.1805,544881.0
2023-04-14 12:05:00,49.27,49.33,49.02,49.08,422577.0,45.1805,45.2355,44.9513,45.0063,422577.0
2023-04-14 12:10:00,49.08,49.27,49.03,49.15,379561.0,45.0063,45.1805,44.9604,45.0705,379561.0
2023-04-14 12:15:00,49.15,49.16,49.0,49.0,267109.0,45.0705,45.0797,44.9329,44.9329,267109.0
2023-04-14 12:20:00,49.0,49.23,48.98,49.16,323063.0,44.9329,45.1438,44.9146,45.0797,323063.0
2023-04-14 12:25:00,49.15,49.21,49.09,49.19,198972.0,45.0705,45.1255,45.0155,45.1072,198972.0
2023-04-14 12:30:00,49.18,49.2,49.1,49.19,161953.0,45.098,45.1163,45.0246,45.1072,161953.0
2023-04-14 12:35:00,49.19,49.31,49.17,49.25,298101.0,45.1072,45.2172,45.0888,45.1622,298101.0
2023-04-14 12:40:00,49.26,49.43,49.23,49.26,324419.0,45.1714,45.3272,45.1438,45.1714,324419.0
2023-04-14 12:45:00,49.25,49.35,49.21,49.26,183913.0,45.1622,45.2539,45.1255,45.1714,183913.0
2023-04-14 12:50:00,49.26,49.37,49.22,49.27,148110.0,45.1714,45.2722,45.1347,45.1805,148110.0
2023-04-14 12:55:00,49.26,49.29,49.18,49.22,150001.0,45.1714,45.1989,45.098,45.1347,150001.0
2023-04-14 13:00:00,49.21,49.36,49.19,49.33,179640.0,45.1255,45.2631,45.1072,45.2355,179640.0
2023-04-14 13:05:00,49.34,49.42,49.33,49.41,224163.0,45.2447,45.3181,45.2355,45.3089,224163.0
2023-04-14 13:10:00,49.41,49.53,49.36,49.52,288532.0,45.3089,45.4189,45.2631,45.4098,288532.0
2023-04-14 13:15:00,49.52,49.62,49.48,49.57,324620.0,45.4098,45.5015,45.3731,45.4556,324620.0
2023-04-14 13:20:00,49.57,49.59,49.41,49.46,207988.0,45.4556,45.474,45.3089,45.3548,207988.0
2023-04-14 13:25:00,49.46,49.49,49.42,49.45,137775.0,45.3548,45.3823,45.3181,45.3456,137775.0
2023-04-14 13:30:00,49.44,49.49,49.38,49.47,128861.0,45.3364,45.3823,45.2814,45.3639,128861.0
2023-04-14 13:35:00,49.48,49.49,49.35,49.41,205285.0,45.3731,45.3823,45.2539,45.3089,205285.0
2023-04-14 13:40:00,49.41,49.48,49.36,49.44,156341.0,45.3089,45.3731,45.2631,45.3364,156341.0
2023-04-14 13:45:00,49.44,49.49,49.43,49.48,157001.0,45.3364,45.3823,45.3272,45.3731,157001.0
2023-04-14 13:50:00,49.49,49.51,49.46,49.48,166543.0,45.3823,45.4006,45.3548,45.3731,166543.0
2023-04-14 13:55:00,49.48,49.58,49.46,49.53,246193.0,45.3731,45.4648,45.3548,45.4189,246193.0
2023-04-14 14:00:00,49.54,49.72,49.53,49.69,355301.0,45.4281,45.5932,45.4189,45.5657,355301.0
2023-04-14 14:05:00,49.7,49.7,49.63,49.68,171518.0,45.5748,45.5748,45.5106,45.5565,171518.0
2023-04-14 14:10:00,49.68,49.7,49.58,49.59,131984.0,45.5565,45.5748,45.4648,45.474,131984.0
2023-04-14 14:15:00,49.59,49.65,49.58,49.64,128703.0,45.474,45.529,45.4648,45.5198,128703.0
2023-04-14 14:20:00,49.64,49.64,49.5,49.53,198642.0,45.5198,45.5198,45.3914,45.4189,198642.0
2023-04-14 14:25:00,49.53,49.61,49.46,49.61,316935.0,45.4189,45.4923,45.3548,45.4923,316935.0
2023-04-14 14:30:00,49.61,49.66,49.59,49.62,185068.0,45.4923,45.5382,45.474,45.5015,185068.0
2023-04-14 14:35:00,49.63,49.66,49.52,49.53,118516.0,45.5106,45.5382,45.4098,45.4189,118516.0
2023-04-14 14:40:00,49.52,49.56,49.49,49.53,188423.0,45.4098,45.4465,45.3823,45.4189,188423.0
2023-04-14 14:45:00,49.53,49.66,49.52,49.65,197458.0,45.4189,45.5382,45.4098,45.529,197458.0
2023-04-14 14:50:00,49.66,49.67,49.58,49.58,179919.0,45.5382,45.5473,45.4648,45.4648,179919.0
2023-04-14 14:55:00,49.59,49.64,49.54,49.64,226705.0,45.474,45.5198,45.4281,45.5198,226705.0
2023-04-14 15:00:00,49.64,49.66,49.57,49.59,147972.0,45.5198,45.5382,45.4556,45.474,147972.0
2023-04-14 15:05:00,49.59,49.64,49.56,49.63,300407.0,45.474,45.5198,45.4465,45.5106,300407.0
2023-04-14 15:10:00,49.63,49.63,49.4,49.41,344885.0,45.5106,45.5106,45.2997,45.3089,344885.0
2023-04-14 15:15:00,49.42,49.46,49.32,49.36,336220.0,45.3181,45.3548,45.2264,45.2631,336220.0
2023-04-14 15:20:00,49.36,49.45,49.33,49.43,236060.0,45.2631,45.3456,45.2355,45.3272,236060.0
2023-04-14 15:25:00,49.42,49.6,49.42,49.6,216509.0,45.3181,45.4831,45.3181,45.4831,216509.0
2023-04-14 15:30:00,49.6,49.74,49.58,49.71,414026.0,45.4831,45.6115,45.4648,45.584,414026.0
2023-04-14 15:35:00,49.72,49.85,49.71,49.84,432221.0,45.5932,45.7124,45.584,45.7032,432221.0
2023-04-14 15:40:00,49.84,49.89,49.8,49.83,375625.0,45.7032,45.7491,45.6665,45.694,375625.0
2023-04-14 15:45:00,49.83,49.89,49.71,49.8,616477.0,45.694,45.7491,45.584,45.6665,616477.0
2023-04-14 15:50:00,49.8,49.81,49.68,49.7,677913.0,45.6665,45.6757,45.5565,45.5748,677913.0
2023-04-14 15:55:00,49.7,49.71,49.52,49.56,1702998.0,45.5748,45.584,45.4098,45.4465,1702998.0
2023-04-17 09:30:00,49.76,49.78,49.5,49.54,550692.0,45.6299,45.6482,45.3914,45.4281,550692.0
2023-04-17 09:35:00,49.52,49.54,49.09,49.17,400333.0,45.4098,45.4281,45.0155,45.0888,400333.0
2023-04-17 09:40:00,49.17,49.52,49.13,49.44,399087.0,45.0888,45.4098,45.0521,45.3364,399087.0
2023-04-17 09:45:00,49.44,49.53,49.32,49.44,480700.0,45.3364,45.4189,45.2264,45.3364,480700.0
2023-04-17 09:50:00,49.44,49.81,49.41,49.64,466600.0,45.3364,45.6757,45.3089,45.5198,466600.0
2023-04-17 09:55:00,49.64,49.75,49.55,49.65,308159.0,45.5198,45.6207,45.4373,45.529,308159.0
2023-04-17 10:00:00,49.65,49.76,49.45,49.49,361619.0,45.529,45.6299,45.3456,45.3823,361619.0
2023-04-17 10:05:00,49.49,49.54,49.35,49.43,219192.0,45.3823,45.4281,45.2539,45.3272,219192.0
2023-04-17 10:10:00,49.42,49.43,49.26,49.35,204806.0,45.3181,45.3272,45.1714,45.2539,204806.0
2023-04-17 10:15:00,49.35,49.44,49.21,49.26,207869.0,45.2539,45.3364,45.1255,45.1714,207869.0
2023-04-17 10:20:00,49.26,49.38,49.25,49.37,246131.0,45.1714,45.2814,45.1622,45.2722,246131.0
2023-04-17 10:25:00,49.37,49.48,49.36,49.41,203497.0,45.2722,45.3731,45.2631,45.3089,203497.0
2023-04-17 10:30:00,49.41,49.55,49.41,49.54,220163.0,45.3089,45.4373,45.3089,45.4281,220163.0
2023-04-17 10:35:00,49.53,49.56,49.44,49.48,204467.0,45.4189,45.4465,45.3364,45.3731,204467.0
2023-04-17 10:40:00,49.48,49.63,49.44,49.61,225134.0,45.3731,45.5106,45.3364,45.4923,225134.0
2023-04-17 10:45:00,49.62,49.62,49.46,49.5,234783.0,45.5015,45.5015,45.3548,45.3914,234783.0
2023-04-17 10:50:00,49.5,49.51,49.31,49.43,243244.0,45.3914,45.4006,45.2172,45.3272,243244.0
2023-04-17 10:55:00,49.42,49.47,49.33,49.44,238859.0,45.3181,45.3639,45.2355,45.3364,238859.0
2023-04-17 11:00:00,49.44,49.51,49.32,49.36,182883.0,45.3364,45.4006,45.2264,45.2631,182883.0
2023-04-17 11:05:00,49.37,49.37,49.2,49.23,273003.0,45.2722,45.2722,45.1163,45.1438,273003.0
2023-04-17 11:10:00,49.22,49.27,49.19,49.23,121050.0,45.1347,45.1805,45.1072,45.1438,121050.0
2023-04-17 11:15:00,49.23,49.26,49.14,49.21,247617.0,45.1438,45.1714,45.0613,45.1255,247617.0
2023-04-17 11:20:00,49.2,49.26,49.17,49.25,181625.0,45.1163,45.1714,45.0888,45.1622,181625.0
2023-04-17 11:25:00,49.26,49.36,49.2,49.22,314619.0,45.1714,45.2631,45.1163,45.1347,314619.0
2023-04-17 11:30:00,49.21,49.33,49.2,49.27,230212.0,45.1255,45.2355,45.1163,45.1805,230212.0
2023-04-17 11:35:00,49.28,49.34,49.23,49.3,167976.0,45.1897,45.2447,45.1438,45.208,167976.0
2023-04-17 11:40:00,49.3,49.38,49.26,49.33,138537.0,45.208,45.2814,45.1714,45.2355,138537.0
2023-04-17 11:45:00,49.33,49.35,49.26,49.29,120572.0,45.2355,45.2539,45.1714,45.1989,120572.0
2023-04-17 11:50:00,49.29,49.41,49.28,49.41,117433.0,45.1989,45.3089,45.1897,45.3089,117433.0
2023-04-17 11:55:00,49.41,49.42,49.26,49.35,156840.0,45.3089,45.3181,45.1714,45.2539,156840.0
2023-04-17 12:00:00,49.36,49.51,49.36,49.4,172810.0,45.2631,45.4006,45.2631,45.2997,172810.0
2023-04-17 12:05:00,49.41,49.45,49.37,49.43,73862.0,45.3089,45.3456,45.2722,45.3272,73862.0
2023-04-17 12:10:00,49.43,49.51,49.42,49.45,124500.0,45.3272,45.4006,45.3181,45.3456,124500.0
2023-04-17 12:15:00,49.45,49.51,49.45,49.48,86053.0,45.3456,45.4006,45.3456,45.3731,86053.0
2023-04-17 12:20:00,49.48,49.54,49.41,49.54,121999.0,45.3731,45.4281,45.3089,45.4281,121999.0
2023-04-17 12:25:00,49.54,49.59,49.53,49.58,112840.0,45.4281,45.474,45.4189,45.4648,112840.0
2023-04-17 12:30:00,49.59,49.63,49.53,49.54,115723.0,45.474,45.5106,45.4189,45.4281,115723.0
2023-04-17 12:35:00,49.53,49.58,49.49,49.5,68945.0,45.4189,45.4648,45.3823,45.3914,68945.0
2023-04-17 12:40:00,49.49,49.52,49.44,49.47,73653.0,45.3823,45.4098,45.3364,45.3639,73653.0
2023-04-17 12:45:00,49.48,49.55,49.47,49.48,83864.0,45.3731,45.4373,45.3639,45.3731,83864.0
2023-04-17 12:50:00,49.48,49.52,49.43,49.44,92999.0,45.3731,45.4098,45.3272,45.3364,92999.0
2023-04-17 12:55:00,49.43,49.5,49.42,49.45,75722.0,45.3272,45.3914,45.3181,45.3456,75722.0
2023-04-17 13:00:00,49.46,49.54,49.43,49.46,119515.0,45.3548,45.4281,45.3272,45.3548,119515.0
2023-04-17 13:05:00,49.46,49.46,49.4,49.44,107761.0,45.3548,45.3548,45.2997,45.3364,107761.0
2023-04-17 13:10:00,49.44,49.49,49.43,49.48,76314.0,45.3364,45.3823,45.3272,45.3731,76314.0
2023-04-17 13:15:00,49.49,49.52,49.45,49.48,63443.0,45.3823,45.4098,45.3456,45.3731,63443.0
2023-04-17 13:20:00,49.49,49.49,49.43,49.46,74007.0,45.3823,45.3823,45.3272,45.3548,74007.0
2023-04-17 13:25:00,49.46,49.47,49.42,49.46,48392.0,45.3548,45.3639,45.3181,45.3548,48392.0
2023-04-17 13:30:00,49.46,49.49,49.43,49.47,72805.0,45.3548,45.3823,45.3272,45.3639,72805.0
2023-04-17 13:35:00,49.46,49.46,49.37,49.4,89368.0,45.3548,45.3548,45.2722,45.2997,89368.0
2023-04-17 13:40:00,49.4,49.41,49.32,49.36,89439.0,45.2997,45.3089,45.2264,45.2631,89439.0
2023-04-17 13:45:00,49.35,49.36,49.31,49.33,127171.0,45.2539,45.2631,45.2172,45.2355,127171.0
2023-04-17 13:50:00,49.33,49.35,49.3,49.31,78124.0,45.2355,45.2539,45.208,45.2172,78124.0
2023-04-17 13:55:00,49.31,49.31,49.23,49.24,132457.0,45.2172,45.2172,45.1438,45.153,132457.0
2023-04-17 14:00:00,49.23,49.28,49.19,49.25,142443.0,45.1438,45.1897,45.1072,45.1622,142443.0
2023-04-17 14:05:00,49.25,49.34,49.25,49.29,104647.0,45.1622,45.2447,45.1622,45.1989,104647.0
2023-04-17 14:10:00,49.29,49.41,49.28,49.39,117850.0,45.1989,45.3089,45.1897,45.2906,117850.0
2023-04-17 14:15:00,49.39,49.43,49.38,49.4,95989.0,45.2906,45.3272,45.2814,45.2997,95989.0
2023-04-17 14:20:00,49.41,49.42,49.38,49.4,54983.0,45.3089,45.3181,45.2814,45.2997,54983.0
2023-04-17 14:25:00,49.4,49.43,49.38,49.41,75014.0,45.2997,45.3272,45.2814,45.3089,75014.0
2023-04-17 14:30:00,49.41,49.44,49.39,49.42,73810.0,45.3089,45.3364,45.2906,45.3181,73810.0
2023-04-17 14:35:00,49.43,49.44,49.39,49.4,75390.0,45.3272,45.3364,45.2906,45.2997,75390.0
2023-04-17 14:40:00,49.4,49.46,49.39,49.46,103169.0,45.2997,45.3548,45.2906,45.3548,103169.0
2023-04-17 14:45:00,49.46,49.52,49.45,49.49,96232.0,45.3548,45.4098,45.3456,45.3823,96232.0
2023-04-17 14:50:00,49.49,49.53,49.48,49.49,91587.0,45.3823,45.4189,45.3731,45.3823,91587.0
2023-04-17 14:55:00,49.5,49.52,49.46,49.48,110335.0,45.3914,45.4098,45.3548,45.3731,110335.0
2023-04-17 15:00:00,49.48,49.55,49.47,49.55,143642.0,45.3731,45.4373,45.3639,45.4373,143642.0
2023-04-17 15:05:00,49.54,49.62,49.53,49.61,225422.0,45.4281,45.5015,45.4189,45.4923,225422.0
2023-04-17 15:10:00,49.6,49.63,49.55,49.57,175120.0,45.4831,45.5106,45.4373,45.4556,175120.0
2023-04-17 15:15:00,49.57,49.62,49.56,49.59,133066.0,45.4556,45.5015,45.4465,45.474,133066.0
2023-04-17 15:20:00,49.58,49.63,49.57,49.61,176742.0,45.4648,45.5106,45.4556,45.4923,176742.0
2023-04-17 15:25:00,49.6,49.63,49.55,49.61,150883.0,45.4831,45.5106,45.4373,45.4923,150883.0
2023-04-17 15:30:00,49.61,49.61,49.53,49.57,166287.0,45.4923,45.4923,45.4189,45.4556,166287.0
2023-04-17 15:35:00,49.56,49.59,49.51,49.56,194341.0,45.4465,45.474,45.4006,45.4465,194341.0
2023-04-17 15:40:00,49.56,49.57,49.48,49.48,272839.0,45.4465,45.4556,45.3731,45.3731,272839.0
2023-04-17 15:45:00,49.49,49.51,49.42,49.48,394878.0,45.3823,45.4006,45.3181,45.3731,394878.0
2023-04-17 15:50:00,49.48,49.59,49.46,49.55,710709.0,45.3731,45.474,45.3548,45.4373,710709.0
2023-04-17 15:55:00,49.55,49.7,49.55,49.7,1146431.0,45.4373,45.5748,45.4373,45.5748,1146431.0
2023-04-18 09:30:00,49.93,50.05,49.71,49.82,686257.0,45.7857,45.8958,45.584,45.6849,686257.0
2023-04-18 09:35:00,49.83,50.09,49.74,49.98,285385.0,45.694,45.9325,45.6115,45.8316,285385.0
2023-04-18 09:40:00,49.99,49.99,49.86,49.96,246319.0,45.8408,45.8408,45.7216,45.8133,246319.0
2023-04-18 09:45:00,49.95,50.11,49.89,49.96,273957.0,45.8041,45.9508,45.7491,45.8133,273957.0
2023-04-18 09:50:00,49.96,49.97,49.81,49.85,277576.0,45.8133,45.8224,45.6757,45.7124,277576.0
2023-04-18 09:55:00,49.85,49.86,49.74,49.78,270200.0,45.7124,45.7216,45.6115,45.6482,270200.0
2023-04-18 10:00:00,49.78,49.91,49.7,49.72,281706.0,45.6482,45.7674,45.5748,45.5932,281706.0
2023-04-18 10:05:00,49.72,49.85,49.7,49.83,199413.0,45.5932,45.7124,45.5748,45.694,199413.0
2023-04-18 10:10:00,49.83,49.83,49.71,49.73,157243.0,45.694,45.694,45.584,45.6023,157243.0
2023-04-18 10:15:00,49.74,49.87,49.73,49.86,221131.0,45.6115,45.7307,45.6023,45.7216,221131.0
2023-04-18 10:20:00,49.86,49.9,49.74,49.75,206205.0,45.7216,45.7582,45.6115,45.6207,206205.0
2023-04-18 10:25:00,49.76,49.77,49.55,49.55,219344.0,45.6299,45.639,45.4373,45.4373,219344.0
2023-04-18 10:30:00,49.54,49.62,49.45,49.58,231195.0,45.4281,45.5015,45.3456,45.4648,231195.0
2023-04-18 10:35:00,49.58,49.64,49.53,49.57,108001.0,45.4648,45.5198,45.4189,45.4556,108001.0
2023-04-18 10:40:00,49.58,49.74,49.56,49.73,152706.0,45.4648,45.6115,45.4465,45.6023,152706.0
2023-04-18 10:45:00,49.74,49.76,49.62,49.62,103911.0,45.6115,45.6299,45.5015,45.5015,103911.0
2023-04-18 10:50:00,49.61,49.66,49.54,49.65,104144.0,45.4923,45.5382,45.4281,45.529,104144.0
2023-04-18 10:55:00,49.66,49.85,49.65,49.82,114355.0,45.5382,45.7124,45.529,45.6849,114355.0
2023-04-18 11:00:00,49.82,49.89,49.77,49.8,117252.0,45.6849,45.7491,45.639,45.6665,117252.0
2023-04-18 11:05:00,49.79,49.81,49.68,49.68,241116.0,45.6574,45.6757,45.5565,45.5565,241116.0
2023-04-18 11:10:00,49.69,49.74,49.61,49.69,182529.0,45.5657,45.6115,45.4923,45.5657,182529.0
2023-04-18 11:15:00,49.69,49.74,49.64,49.69,115634.0,45.5657,45.6115,45.5198,45.5657,115634.0
2023-04-18 11:20:00,49.69,49.69,49.6,49.62,84351.0,45.5657,45.5657,45.4831,45.5015,84351.0
2023-04-18 11:25:00,49.62,49.69,49.61,49.68,71982.0,45.5015,45.5657,45.4923,45.5565,71982.0
2023-04-18 11:30:00,49.68,49.75,49.65,49.74,80485.0,45.5565,45.6207,45.529,45.6115,80485.0
2023-04-18 11:35:00,49.74,49.78,49.63,49.64,83421.0,45.6115,45.6482,45.5106,45.5198,83421.0
2023-04-18 11:40:00,49.63,49.7,49.61,49.68,79786.0,45.5106,45.5748,45.4923,45.5565,79786.0
2023-04-18 11:45:00,49.68,49.69,49.62,49.65,119594.0,45.5565,45.5657,45.5015,45.529,119594.0
2023-04-18 11:50:00,49.66,49.66,49.57,49.62,90170.0,45.5382,45.5382,45.4556,45.5015,90170.0
2023-04-18 11:55:00,49.62,49.69,49.6,49.69,99834.0,45.5015,45.5657,45.4831,45.5657,99834.0
2023-04-18 12:00:00,49.68,49.81,49.67,49.81,92854.0,45.5565,45.6757,45.5473,45.6757,92854.0
2023-04-18 12:05:00,49.81,49.83,49.77,49.82,109522.0,45.6757,45.694,45.639,45.6849,109522.0
2023-04-18 12:10:00,49.82,49.89,49.78,49.89,169057.0,45.6849,45.7491,45.6482,45.7491,169057.0
2023-04-18 12:15:00,49.89,49.93,49.86,49.89,106893.0,45.7491,45.7857,45.7216,45.7491,106893.0
2023-04-18 12:20:00,49.88,49.91,49.84,49.88,79232.0,45.7399,45.7674,45.7032,45.7399,79232.0
2023-04-18 12:25:00,49.88,49.95,49.87,49.93,128574.0,45.7399,45.8041,45.7307,45.7857,128574.0
2023-04-18 12:30:00,49.93,49.94,49.87,49.92,82333.0,45.7857,45.7949,45.7307,45.7766,82333.0
2023-04-18 12:35:00,49.92,49.99,49.9,49.95,91429.0,45.7766,45.8408,45.7582,45.8041,91429.0
2023-04-18 12:40:00,49.94,50.03,49.92,50.03,108634.0,45.7949,45.8774,45.7766,45.8774,108634.0
2023-04-18 12:45:00,50.03,50.09,50.01,50.07,101921.0,45.8774,45.9325,45.8591,45.9141,101921.0
2023-04-18 12:50:00,50.08,50.12,49.98,50.01,183733.0,45.9233,45.96,45.8316,45.8591,183733.0
2023-04-18 12:55:00,50.02,50.13,49.97,50.11,226952.0,45.8683,45.9691,45.8224,45.9508,226952.0
2023-04-18 13:00:00,50.11,50.24,50.11,50.22,218675.0,45.9508,46.07,45.9508,46.0517,218675.0
2023-04-18 13:05:00,50.22,50.24,50.17,50.19,82592.0,46.0517,46.07,46.0058,46.0242,82592.0
2023-04-18 13:10:00,50.2,50.27,50.17,50.19,121238.0,46.0333,46.0975,46.0058,46.0242,121238.0
2023-04-18 13:15:00,50.19,50.21,50.14,50.17,110633.0,46.0242,46.0425,45.9783,46.0058,110633.0
2023-04-18 13:20:00,50.17,50.18,50.12,50.17,102351.0,46.0058,46.015,45.96,46.0058,102351.0
2023-04-18 13:25:00,50.16,50.23,50.13,50.19,126965.0,45.9966,46.0608,45.9691,46.0242,126965.0
2023-04-18 13:30:00,50.18,50.2,50.1,50.13,102828.0,46.015,46.0333,45.9416,45.9691,102828.0
2023-04-18 13:35:00,50.13,50.21,50.11,50.18,58949.0,45.9691,46.0425,45.9508,46.015,58949.0
2023-04-18 13:40:00,50.18,50.19,50.14,50.18,46382.0,46.015,46.0242,45.9783,46.015,46382.0
2023-04-18 13:45:00,50.17,50.26,50.16,50.26,71453.0,46.0058,46.0883,45.9966,46.0883,71453.0
2023-04-18 13:50:00,50.26,50.26,50.19,50.23,75723.0,46.0883,46.0883,46.0242,46.0608,75723.0
2023-04-18 13:55:00,50.22,50.23,50.17,50.18,90382.0,46.0517,46.0608,46.0058,46.015,90382.0
2023-04-18 14:00:00,50.18,50.22,50.15,50.22,105838.0,46.015,46.0517,45.9875,46.0517,105838.0
2023-04-18 14:05:00,50.22,50.22,50.09,50.11,115877.0,46.0517,46.0517,45.9325,45.9508,115877.0
2023-04-18 14:10:00,50.1,50.2,50.07,50.16,151930.0,45.9416,46.0333,45.9141,45.9966,151930.0
2023-04-18 14:15:00,50.15,50.24,50.14,50.22,147477.0,45.9875,46.07,45.9783,46.0517,147477.0
2023-04-18 14:20:00,50.22,50.25,50.21,50.25,58992.0,46.0517,46.0792,46.0425,46.0792,58992.0
2023-04-18 14:25:00,50.24,50.29,50.23,50.27,68531.0,46.07,46.1159,46.0608,46.0975,68531.0
2023-04-18 14:30:00,50.27,50.28,50.23,50.27,64826.0,46.0975,46.1067,46.0608,46.0975,64826.0
2023-04-18 14:35:00,50.27,50.28,50.25,50.26,86456.0,46.0975,46.1067,46.0792,46.0883,86456.0
2023-04-18 14:40:00,50.25,50.26,50.15,50.18,106508.0,46.0792,46.0883,45.9875,46.015,106508.0
2023-04-18 14:45:00,50.17,50.18,50.06,50.14,124612.0,46.0058,46.015,45.9049,45.9783,124612.0
2023-04-18 14:50:00,50.14,50.15,50.1,50.14,71499.0,45.9783,45.9875,45.9416,45.9783,71499.0
2023-04-18 14:55:00,50.14,50.16,50.1,50.13,97104.0,45.9783,45.9966,45.9416,45.9691,97104.0
2023-04-18 15:00:00,50.14,50.19,50.13,50.19,79416.0,45.9783,46.0242,45.9691,46.0242,79416.0
2023-04-18 15:05:00,50.19,50.24,50.18,50.23,101507.0,46.0242,46.07,46.015,46.0608,101507.0
2023-04-18 15:10:00,50.24,50.24,50.19,50.2,96718.0,46.07,46.07,46.0242,46.0333,96718.0
2023-04-18 15:15:00,50.19,50.22,50.16,50.2,89120.0,46.0242,46.0517,45.9966,46.0333,89120.0
2023-04-18 15:20:00,50.21,50.22,50.13,50.16,97421.0,46.0425,46.0517,45.9691,45.9966,97421.0
2023-04-18 15:25:00,50.15,50.2,50.1,50.18,103978.0,45.9875,46.0333,45.9416,46.015,103978.0
2023-04-18 15:30:00,50.17,50.23,50.16,50.2,112395.0,46.0058,46.0608,45.9966,46.0333,112395.0
2023-04-18 15:35:00,50.2,50.22,50.19,50.2,91540.0,46.0333,46.0517,46.0242,46.0333,91540.0
2023-04-18 15:40:00,50.2,50.25,50.14,50.24,221761.0,46.0333,46.0792,45.9783,46.07,221761.0
2023-04-18 15:45:00,50.25,50.3,50.2,50.23,341988.0,46.0792,46.125,46.0333,46.0608,341988.0
2023-04-18 15:50:00,50.23,50.23,50.11,50.18,336956.0,46.0608,46.0608,45.9508,46.015,336956.0
2023-04-18 15:55:00,50.18,50.22,50.08,50.08,990896.0,46.015,46.0517,45.9233,45.9233,990896.0
2023-04-19 09:30:00,49.73,49.77,49.47,49.5,366416.0,45.6023,45.639,45.3639,45.3914,366416.0
2023-04-19 09:35:00,49.49,49.55,49.38,49.53,232943.0,45.3823,45.4373,45.2814,45.4189,232943.0
2023-04-19 09:40:00,49.53,49.65,49.48,49.54,203537.0,45.4189,45.529,45.3731,45.4281,203537.0
2023-04-19 09:45:00,49.53,49.79,49.52,49.76,230982.0,45.4189,45.6574,45.4098,45.6299,230982.0
2023-04-19 09:50:00,49.76,49.83,49.7,49.79,175856.0,45.6299,45.694,45.5748,45.6574,175856.0
2023-04-19 09:55:00,49.79,49.79,49.62,49.66,128404.0,45.6574,45.6574,45.5015,45.5382,128404.0
2023-04-19 10:00:00,49.67,49.72,49.6,49.71,141856.0,45.5473,45.5932,45.4831,45.584,141856.0
2023-04-19 10:05:00,49.69,49.8,49.6,49.79,276346.0,45.5657,45.6665,45.4831,45.6574,276346.0
2023-04-19 10:10:00,49.79,49.81,49.69,49.8,258265.0,45.6574,45.6757,45.5657,45.6665,258265.0
2023-04-19 10:15:00,49.8,49.81,49.71,49.74,75608.0,45.6665,45.6757,45.584,45.6115,75608.0
2023-04-19 10:20:00,49.74,49.8,49.7,49.71,111337.0,45.6115,45.6665,45.5748,45.584,111337.0
2023-04-19 10:25:00,49.72,49.72,49.6,49.61,118300.0,45.5932,45.5932,45.4831,45.4923,118300.0
2023-04-19 10:30:00,49.62,49.68,49.57,49.67,109829.0,45.5015,45.5565,45.4556,45.5473,109829.0
2023-04-19 10:35:00,49.68,49.73,49.63,49.69,87176.0,45.5565,45.6023,45.5106,45.5657,87176.0
2023-04-19 10:40:00,49.69,49.69,49.62,49.66,133316.0,45.5657,45.5657,45.5015,45.5382,133316.0
2023-04-19 10:45:00,49.66,49.69,49.57,49.57,190662.0,45.5382,45.5657,45.4556,45.4556,190662.0
2023-04-19 10:50:00,49.57,49.65,49.54,49.65,214507.0,45.4556,45.529,45.4281,45.529,214507.0
2023-04-19 10:55:00,49.65,49.71,49.61,49.67,133168.0,45.529,45.584,45.4923,45.5473,133168.0
2023-04-19 11:00:00,49.68,49.7,49.55,49.56,91327.0,45.5565,45.5748,45.4373,45.4465,91327.0
2023-04-19 11:05:00,49.55,49.56,49.42,49.45,136368.0,45.4373,45.4465,45.3181,45.3456,136368.0
2023-04-19 11:10:00,49.45,49.59,49.44,49.59,106875.0,45.3456,45.474,45.3364,45.474,106875.0
2023-04-19 11:15:00,49.59,49.59,49.52,49.54,107520.0,45.474,45.474,45.4098,45.4281,107520.0
2023-04-19 11:20:00,49.53,49.56,49.51,49.54,60156.0,45.4189,45.4465,45.4006,45.4281,60156.0
2023-04-19 11:25:00,49.54,49.55,49.49,49.51,70971.0,45.4281,45.4373,45.3823,45.4006,70971.0
2023-04-19 11:30:00,49.51,49.52,49.45,49.49,128319.0,45.4006,45.4098,45.3456,45.3823,128319.0
2023-04-19 11:35:00,49.5,49.53,49.45,49.51,142558.0,45.3914,45.4189,45.3456,45.4006,142558.0
2023-04-19 11:40:00,49.52,49.64,49.51,49.63,243122.0,45.4098,45.5198,45.4006,45.5106,243122.0
2023-04-19 11:45:00,49.63,49.63,49.53,49.59,145744.0,45.5106,45.5106,45.4189,45.474,145744.0
2023-04-19 11:50:00,49.59,49.61,49.57,49.58,68767.0,45.474,45.4923,45.4556,45.4648,68767.0
2023-04-19 11:55:00,49.58,49.66,49.57,49.63,53449.0,45.4648,45.5382,45.4556,45.5106,53449.0
2023-04-19 12:00:00,49.63,49.69,49.62,49.68,130523.0,45.5106,45.5657,45.5015,45.5565,130523.0
2023-04-19 12:05:00,49.68,49.72,49.65,49.71,120938.0,45.5565,45.5932,45.529,45.584,120938.0
2023-04-19 12:10:00,49.71,49.71,49.67,49.68,71699.0,45.584,45.584,45.5473,45.5565,71699.0
2023-04-19 12:15:00,49.67,49.72,49.66,49.68,109607.0,45.5473,45.5932,45.5382,45.5565,109607.0
2023-04-19 12:20:00,49.68,49.71,49.66,49.69,44619.0,45.5565,45.584,45.5382,45.5657,44619.0
2023-04-19 12:25:00,49.69,49.75,49.68,49.75,87727.0,45.5657,45.6207,45.5565,45.6207,87727.0
2023-04-19 12:30:00,49.74,49.85,49.72,49.82,190726.0,45.6115,45.7124,45.5932,45.6849,190726.0
2023-04-19 12:35:00,49.82,49.87,49.79,49.87,67872.0,45.6849,45.7307,45.6574,45.7307,67872.0
2023-04-19 12:40:00,49.87,49.96,49.86,49.93,128272.0,45.7307,45.8133,45.7216,45.7857,128272.0
2023-04-19 12:45:00,49.94,50.0,49.93,49.94,94343.0,45.7949,45.8499,45.7857,45.7949,94343.0
2023-04-19 12:50:00,49.94,49.96,49.93,49.94,51499.0,45.7949,45.8133,45.7857,45.7949,51499.0
2023-04-19 12:55:00,49.95,50.0,49.91,49.99,285966.0,45.8041,45.8499,45.7674,45.8408,285966.0
2023-04-19 13:00:00,49.99,50.17,49.99,50.16,237407.0,45.8408,46.0058,45.8408,45.9966,237407.0
2023-04-19 13:05:00,50.16,50.2,50.13,50.17,135794.0,45.9966,46.0333,45.9691,46.0058,135794.0
2023-04-19 13:10:00,50.18,50.24,50.14,50.19,166261.0,46.015,46.07,45.9783,46.0242,166261.0
2023-04-19 13:15:00,50.19,50.22,50.11,50.13,183529.0,46.0242,46.0517,45.9508,45.9691,183529.0
2023-04-19 13:20:00,50.13,50.14,50.06,50.11,76906.0,45.9691,45.9783,45.9049,45.9508,76906.0
2023-04-19 13:25:00,50.12,50.18,50.11,50.16,63502.0,45.96,46.015,45.9508,45.9966,63502.0
2023-04-19 13:30:00,50.17,50.18,50.11,50.15,57319.0,46.0058,46.015,45.9508,45.9875,57319.0
2023-04-19 13:35:00,50.14,50.17,50.11,50.14,47304.0,45.9783,46.0058,45.9508,45.9783,47304.0
2023-04-19 13:40:00,50.13,50.18,50.11,50.18,28232.0,45.9691,46.015,45.9508,46.015,28232.0
2023-04-19 13:45:00,50.18,50.18,50.14,50.16,35941.0,46.015,46.015,45.9783,45.9966,35941.0
2023-04-19 13:50:00,50.16,50.22,50.15,50.18,71863.0,45.9966,46.0517,45.9875,46.015,71863.0
2023-04-19 13:55:00,50.18,50.26,50.18,50.24,95190.0,46.015,46.0883,46.015,46.07,95190.0
2023-04-19 14:00:00,50.23,50.33,50.23,50.26,124722.0,46.0608,46.1525,46.0608,46.0883,124722.0
2023-04-19 14:05:00,50.26,50.32,50.24,50.3,102431.0,46.0883,46.1434,46.07,46.125,102431.0
2023-04-19 14:10:00,50.3,50.36,50.29,50.33,102619.0,46.125,46.18,46.1159,46.1525,102619.0
2023-04-19 14:15:00,50.33,50.38,50.32,50.34,81251.0,46.1525,46.1984,46.1434,46.1617,81251.0
2023-04-19 14:20:00,50.34,50.36,50.32,50.34,119610.0,46.1617,46.18,46.1434,46.1617,119610.0
2023-04-19 14:25:00,50.34,50.39,50.33,50.37,95733.0,46.1617,46.2076,46.1525,46.1892,95733.0
2023-04-19 14:30:00,50.37,50.4,50.31,50.33,110117.0,46.1892,46.2167,46.1342,46.1525,110117.0
2023-04-19 14:35:00,50.32,50.32,50.28,50.32,75514.0,46.1434,46.1434,46.1067,46.1434,75514.0
2023-04-19 14:40:00,50.32,50.35,50.3,50.31,58016.0,46.1434,46.1709,46.125,46.1342,58016.0
2023-04-19 14:45:00,50.32,50.36,50.29,50.35,107969.0,46.1434,46.18,46.1159,46.1709,107969.0
2023-04-19 14:50:00,50.36,50.38,50.32,50.33,115377.0,46.18,46.1984,46.1434,46.1525,115377.0
2023-04-19 14:55:00,50.33,50.37,50.32,50.35,112529.0,46.1525,46.1892,46.1434,46.1709,112529.0
2023-04-19 15:00:00,50.36,50.37,50.32,50.37,81398.0,46.18,46.1892,46.1434,46.1892,81398.0
2023-04-19 15:05:00,50.36,50.39,50.31,50.39,104503.0,46.18,46.2076,46.1342,46.2076,104503.0
2023-04-19 15:10:00,50.38,50.38,50.3,50.34,161094.0,46.1984,46.1984,46.125,46.1617,161094.0
2023-04-19 15:15:00,50.34,50.35,50.31,50.31,121728.0,46.1617,46.1709,46.1342,46.1342,121728.0
2023-04-19 15:20:00,50.3,50.4,50.29,50.4,191158.0,46.125,46.2167,46.1159,46.2167,191158.0
2023-04-19 15:25:00,50.39,50.45,50.38,50.44,229486.0,46.2076,46.2626,46.1984,46.2534,229486.0
2023-04-19 15:30:00,50.44,50.45,50.39,50.41,204419.0,46.2534,46.2626,46.2076,46.2259,204419.0
2023-04-19 15:35:00,50.41,50.43,50.36,50.37,126722.0,46.2259,46.2442,46.18,46.1892,126722.0
2023-04-19 15:40:00,50.37,50.41,50.36,50.38,229656.0,46.1892,46.2259,46.18,46.1984,229656.0
2023-04-19 15:45:00,50.38,50.4,50.31,50.4,330353.0,46.1984,46.2167,46.1342,46.2167,330353.0
2023-04-19 15:50:00,50.39,50.42,50.36,50.4,480299.0,46.2076,46.2351,46.18,46.2167,480299.0
2023-04-19 15:55:00,50.4,50.43,50.38,50.4,876233.0,46.2167,46.2442,46.1984,46.2167,876233.0
2023-04-20 09:30:00,49.8,49.86,49.71,49.81,304017.0,45.6665,45.7216,45.584,45.6757,304017.0
2023-04-20 09:35:00,49.8,49.95,49.79,49.86,164809.0,45.6665,45.8041,45.6574,45.7216,164809.0
2023-04-20 09:40:00,49.86,49.98,49.83,49.91,129559.0,45.7216,45.8316,45.694,45.7674,129559.0
2023-04-20 09:45:00,49.9,50.05,49.87,49.96,143121.0,45.7582,45.8958,45.7307,45.8133,143121.0
2023-04-20 09:50:00,49.95,50.02,49.89,49.95,127757.0,45.8041,45.8683,45.7491,45.8041,127757.0
2023-04-20 09:55:00,49.95,49.95,49.81,49.84,214881.0,45.8041,45.8041,45.6757,45.7032,214881.0
2023-04-20 10:00:00,49.84,49.91,49.82,49.86,144543.0,45.7032,45.7674,45.6849,45.7216,144543.0
2023-04-20 10:05:00,49.86,49.88,49.71,49.75,253841.0,45.7216,45.7399,45.584,45.6207,253841.0
2023-04-20 10:10:00,49.75,49.91,49.74,49.91,168322.0,45.6207,45.7674,45.6115,45.7674,168322.0
2023-04-20 10:15:00,49.91,49.98,49.82,49.88,112640.0,45.7674,45.8316,45.6849,45.7399,112640.0
2023-04-20 10:20:00,49.89,49.92,49.84,49.87,123472.0,45.7491,45.7766,45.7032,45.7307,123472.0
2023-04-20 10:25:00,49.87,49.89,49.84,49.86,53343.0,45.7307,45.7491,45.7032,45.7216,53343.0
2023-04-20 10:30:00,49.86,49.98,49.84,49.93,87954.0,45.7216,45.8316,45.7032,45.7857,87954.0
2023-04-20 10:35:00,49.92,49.96,49.88,49.89,68559.0,45.7766,45.8133,45.7399,45.7491,68559.0
2023-04-20 10:40:00,49.89,49.95,49.87,49.94,58624.0,45.7491,45.8041,45.7307,45.7949,58624.0
2023-04-20 10:45:00,49.94,50.0,49.93,49.97,90511.0,45.7949,45.8499,45.7857,45.8224,90511.0
2023-04-20 10:50:00,49.96,49.97,49.91,49.93,125810.0,45.8133,45.8224,45.7674,45.7857,125810.0
2023-04-20 10:55:00,49.93,49.98,49.9,49.97,94330.0,45.7857,45.8316,45.7582,45.8224,94330.0
2023-04-20 11:00:00,49.97,49.99,49.92,49.93,68100.0,45.8224,45.8408,45.7766,45.7857,68100.0
2023-04-20 11:05:00,49.93,49.96,49.78,49.81,165932.0,45.7857,45.8133,45.6482,45.6757,165932.0
2023-04-20 11:10:00,49.81,49.87,49.78,49.8,165354.0,45.6757,45.7307,45.6482,45.6665,165354.0
2023-04-20 11:15:00,49.8,49.8,49.65,49.65,187903.0,45.6665,45.6665,45.529,45.529,187903.0
2023-04-20 11:20:00,49.66,49.67,49.62,49.62,183556.0,45.5382,45.5473,45.5015,45.5015,183556.0
2023-04-20 11:25:00,49.62,49.65,49.56,49.59,168357.0,45.5015,45.529,45.4465,45.474,168357.0
2023-04-20 11:30:00,49.58,49.59,49.51,49.54,174727.0,45.4648,45.474,45.4006,45.4281,174727.0
2023-04-20 11:35:00,49.54,49.54,49.47,49.49,232540.0,45.4281,45.4281,45.3639,45.3823,232540.0
2023-04-20 11:40:00,49.5,49.53,49.45,49.51,421083.0,45.3914,45.4189,45.3456,45.4006,421083.0
2023-04-20 11:45:00,49.51,49.58,49.49,49.58,171363.0,45.4006,45.4648,45.3823,45.4648,171363.0
2023-04-20 11:50:00,49.57,49.6,49.48,49.48,152998.0,45.4556,45.4831,45.3731,45.3731,152998.0
2023-04-20 11:55:00,49.49,49.49,49.43,49.45,155290.0,45.3823,45.3823,45.3272,45.3456,155290.0
2023-04-20 12:00:00,49.45,49.46,49.3,49.32,225917.0,45.3456,45.3548,45.208,45.2264,225917.0
2023-04-20 12:05:00,49.31,49.35,49.27,49.33,193619.0,45.2172,45.2539,45.1805,45.2355,193619.0
2023-04-20 12:10:00,49.34,49.38,49.33,49.36,106027.0,45.2447,45.2814,45.2355,45.2631,106027.0
2023-04-20 12:15:00,49.36,49.37,49.26,49.26,90201.0,45.2631,45.2722,45.1714,45.1714,90201.0
2023-04-20 12:20:00,49.27,49.29,49.2,49.25,157372.0,45.1805,45.1989,45.1163,45.1622,157372.0
2023-04-20 12:25:00,49.25,49.25,49.16,49.18,130648.0,45.1622,45.1622,45.0797,45.098,130648.0
2023-04-20 12:30:00,49.18,49.23,49.14,49.18,320278.0,45.098,45.1438,45.0613,45.098,320278.0
2023-04-20 12:35:00,49.18,49.22,49.1,49.15,114334.0,45.098,45.1347,45.0246,45.0705,114334.0
2023-04-20 12:40:00,49.15,49.22,49.11,49.21,68164.0,45.0705,45.1347,45.0338,45.1255,68164.0
2023-04-20 12:45:00,49.22,49.29,49.21,49.23,117100.0,45.1347,45.1989,45.1255,45.1438,117100.0
2023-04-20 12:50:00,49.24,49.28,49.21,49.26,103642.0,45.153,45.1897,45.1255,45.1714,103642.0
2023-04-20 12:55:00,49.26,49.31,49.25,49.27,100332.0,45.1714,45.2172,45.1622,45.1805,100332.0
2023-04-20 13:00:00,49.27,49.34,49.26,49.33,72737.0,45.1805,45.2447,45.1714,45.2355,72737.0
2023-04-20 13:05:00,49.33,49.4,49.29,49.39,90169.0,45.2355,45.2997,45.1989,45.2906,90169.0
2023-04-20 13:10:00,49.38,49.43,49.37,49.38,74507.0,45.2814,45.3272,45.2722,45.2814,74507.0
2023-04-20 13:15:00,49.38,49.4,49.36,49.37,85953.0,45.2814,45.2997,45.2631,45.2722,85953.0
2023-04-20 13:20:00,49.38,49.42,49.36,49.41,67349.0,45.2814,45.3181,45.2631,45.3089,67349.0
2023-04-20 13:25:00,49.41,49.47,49.4,49.46,82582.0,45.3089,45.3639,45.2997,45.3548,82582.0
2023-04-20 13:30:00,49.46,49.49,49.45,49.48,82239.0,45.3548,45.3823,45.3456,45.3731,82239.0
2023-04-20 13:35:00,49.48,49.5,49.47,49.48,32368.0,45.3731,45.3914,45.3639,45.3731,32368.0
2023-04-20 13:40:00,49.49,49.52,49.47,49.51,63133.0,45.3823,45.4098,45.3639,45.4006,63133.0
2023-04-20 13:45:00,49.51,49.55,49.5,49.52,73165.0,45.4006,45.4373,45.3914,45.4098,73165.0
2023-04-20 13:50:00,49.52,49.57,49.51,49.56,66122.0,45.4098,45.4556,45.4006,45.4465,66122.0
2023-04-20 13:55:00,49.55,49.57,49.5,49.55,82753.0,45.4373,45.4556,45.3914,45.4373,82753.0
2023-04-20 14:00:00,49.56,49.59,49.52,49.54,69426.0,45.4465,45.474,45.4098,45.4281,69426.0
2023-04-20 14:05:00,49.53,49.61,49.51,49.59,63214.0,45.4189,45.4923,45.4006,45.474,63214.0
2023-04-20 14:10:00,49.59,49.7,49.59,49.7,95216.0,45.474,45.5748,45.474,45.5748,95216.0
2023-04-20 14:15:00,49.69,49.7,49.61,49.7,192840.0,45.5657,45.5748,45.4923,45.5748,192840.0
2023-04-20 14:20:00,49.69,49.74,49.68,49.7,68657.0,45.5657,45.6115,45.5565,45.5748,68657.0
2023-04-20 14:25:00,49.7,49.73,49.69,49.7,43254.0,45.5748,45.6023,45.5657,45.5748,43254.0
2023-04-20 14:30:00,49.7,49.7,49.61,49.64,88077.0,45.5748,45.5748,45.4923,45.5198,88077.0
2023-04-20 14:35:00,49.64,49.64,49.56,49.59,81722.0,45.5198,45.5198,45.4465,45.474,81722.0
2023-04-20 14:40:00,49.59,49.6,49.45,49.47,99122.0,45.474,45.4831,45.3456,45.3639,99122.0
2023-04-20 14:45:00,49.47,49.53,49.45,49.47,84978.0,45.3639,45.4189,45.3456,45.3639,84978.0
2023-04-20 14:50:00,49.48,49.51,49.47,49.48,73290.0,45.3731,45.4006,45.3639,45.3731,73290.0
2023-04-20 14:55:00,49.48,49.5,49.43,49.47,96837.0,45.3731,45.3914,45.3272,45.3639,96837.0
2023-04-20 15:00:00,49.48,49.53,49.44,49.44,113107.0,45.3731,45.4189,45.3364,45.3364,113107.0
2023-04-20 15:05:00,49.45,49.45,49.3,49.31,377699.0,45.3456,45.3456,45.208,45.2172,377699.0
2023-04-20 15:10:00,49.32,49.33,49.22,49.23,220729.0,45.2264,45.2355,45.1347,45.1438,220729.0
2023-04-20 15:15:00,49.23,49.33,49.17,49.3,315235.0,45.1438,45.2355,45.0888,45.208,315235.0
2023-04-20 15:20:00,49.31,49.43,49.29,49.42,217644.0,45.2172,45.3272,45.1989,45.3181,217644.0
2023-04-20 15:25:00,49.43,49.47,49.37,49.46,442777.0,45.3272,45.3639,45.2722,45.3548,442777.0
2023-04-20 15:30:00,49.46,49.46,49.33,49.36,817197.0,45.3548,45.3548,45.2355,45.2631,817197.0
2023-04-20 15:35:00,49.36,49.49,49.3,49.49,270493.0,45.2631,45.3823,45.208,45.3823,270493.0
2023-04-20 15:40:00,49.49,49.53,49.47,49.48,221487.0,45.3823,45.4189,45.3639,45.3731,221487.0
2023-04-20 15:45:00,49.48,49.49,49.39,49.4,327714.0,45.3731,45.3823,45.2906,45.2997,327714.0
2023-04-20 15:50:00,49.41,49.46,49.36,49.4,695902.0,45.3089,45.3548,45.2631,45.2997,695902.0
2023-04-20 15:55:00,49.4,49.49,49.38,49.41,1406479.0,45.2997,45.3823,45.2814,45.3089,1406479.0
2023-04-21 09:30:00,48.96,49.05,48.57,48.58,665226.0,44.8963,44.9788,44.5386,44.5478,665226.0
2023-04-21 09:35:00,48.57,48.58,48.31,48.37,491440.0,44.5386,44.5478,44.3002,44.3552,491440.0
2023-04-21 09:40:00,48.38,48.53,48.38,48.47,258843.0,44.3644,44.5019,44.3644,44.4469,258843.0
2023-04-21 09:45:00,48.48,48.69,48.47,48.67,312835.0,44.4561,44.6487,44.4469,44.6303,312835.0
2023-04-21 09:50:00,48.67,48.92,48.65,48.89,228226.0,44.6303,44.8596,44.612,44.8321,228226.0
2023-04-21 09:55:00,48.88,48.9,48.75,48.87,154883.0,44.8229,44.8412,44.7037,44.8137,154883.0
2023-04-21 10:00:00,48.87,48.88,48.71,48.84,188941.0,44.8137,44.8229,44.667,44.7862,188941.0
2023-04-21 10:05:00,48.84,48.88,48.75,48.79,204719.0,44.7862,44.8229,44.7037,44.7404,204719.0
2023-04-21 10:10:00,48.8,48.9,48.75,48.85,172452.0,44.7495,44.8412,44.7037,44.7954,172452.0
2023-04-21 10:15:00,48.85,48.88,48.75,48.84,169379.0,44.7954,44.8229,44.7037,44.7862,169379.0
2023-04-21 10:20:00,48.84,48.87,48.7,48.71,182509.0,44.7862,44.8137,44.6578,44.667,182509.0
2023-04-21 10:25:00,48.71,48.81,48.7,48.76,164467.0,44.667,44.7587,44.6578,44.7129,164467.0
2023-04-21 10:30:00,48.76,48.84,48.72,48.83,202267.0,44.7129,44.7862,44.6762,44.777,202267.0
2023-04-21 10:35:00,48.83,48.86,48.74,48.79,93876.0,44.777,44.8046,44.6945,44.7404,93876.0
2023-04-21 10:40:00,48.8,48.8,48.57,48.59,179227.0,44.7495,44.7495,44.5386,44.557,179227.0
2023-04-21 10:45:00,48.59,48.61,48.49,48.6,264461.0,44.557,44.5753,44.4653,44.5661,264461.0
2023-04-21 10:50:00,48.59,48.68,48.58,48.61,160764.0,44.557,44.6395,44.5478,44.5753,160764.0
2023-04-21 10:55:00,48.61,48.66,48.59,48.63,136831.0,44.5753,44.6212,44.557,44.5936,136831.0
2023-04-21 11:00:00,48.65,48.75,48.59,48.7,71154.0,44.612,44.7037,44.557,44.6578,71154.0
2023-04-21 11:05:00,48.7,48.72,48.59,48.65,178211.0,44.6578,44.6762,44.557,44.612,178211.0
2023-04-21 11:10:00,48.65,48.7,48.61,48.63,74933.0,44.612,44.6578,44.5753,44.5936,74933.0
2023-04-21 11:15:00,48.62,48.69,48.59,48.66,58231.0,44.5845,44.6487,44.557,44.6212,58231.0
2023-04-21 11:20:00,48.66,48.73,48.65,48.68,59113.0,44.6212,44.6853,44.612,44.6395,59113.0
2023-04-21 11:25:00,48.69,48.73,48.66,48.71,116341.0,44.6487,44.6853,44.6212,44.667,116341.0
2023-04-21 11:30:00,48.71,48.83,48.7,48.82,91908.0,44.667,44.777,44.6578,44.7679,91908.0
2023-04-21 11:35:00,48.81,48.82,48.71,48.73,170999.0,44.7587,44.7679,44.667,44.6853,170999.0
2023-04-21 11:40:00,48.73,48.84,48.73,48.78,112904.0,44.6853,44.7862,44.6853,44.7312,112904.0
2023-04-21 11:45:00,48.78,48.8,48.64,48.65,137149.0,44.7312,44.7495,44.6028,44.612,137149.0
2023-04-21 11:50:00,48.65,48.68,48.61,48.65,121215.0,44.612,44.6395,44.5753,44.612,121215.0
2023-04-21 11:55:00,48.66,48.74,48.65,48.73,71773.0,44.6212,44.6945,44.612,44.6853,71773.0
2023-04-21 12:00:00,48.73,48.83,48.73,48.8,86895.0,44.6853,44.777,44.6853,44.7495,86895.0
2023-04-21 12:05:00,48.8,48.87,48.78,48.78,126168.0,44.7495,44.8137,44.7312,44.7312,126168.0
2023-04-21 12:10:00,48.78,48.88,48.75,48.81,130851.0,44.7312,44.8229,44.7037,44.7587,130851.0
2023-04-21 12:15:00,48.82,48.88,48.81,48.87,63556.0,44.7679,44.8229,44.7587,44.8137,63556.0
2023-04-21 12:20:00,48.87,48.91,48.82,48.9,96589.0,44.8137,44.8504,44.7679,44.8412,96589.0
2023-04-21 12:25:00,48.9,48.93,48.85,48.89,65098.0,44.8412,44.8687,44.7954,44.8321,65098.0
2023-04-21 12:30:00,48.89,48.96,48.88,48.93,76751.0,44.8321,44.8963,44.8229,44.8687,76751.0
2023-04-21 12:35:00,48.94,48.95,48.86,48.87,57205.0,44.8779,44.8871,44.8046,44.8137,57205.0
2023-04-21 12:40:00,48.86,48.98,48.85,48.98,62164.0,44.8046,44.9146,44.7954,44.9146,62164.0
2023-04-21 12:45:00,48.98,49.02,48.94,48.96,270888.0,44.9146,44.9513,44.8779,44.8963,270888.0
2023-04-21 12:50:00,48.96,49.03,48.94,49.03,96119.0,44.8963,44.9604,44.8779,44.9604,96119.0
2023-04-21 12:55:00,49.03,49.06,48.98,48.98,93233.0,44.9604,44.988,44.9146,44.9146,93233.0
2023-04-21 13:00:00,48.98,49.06,48.97,49.03,70817.0,44.9146,44.988,44.9054,44.9604,70817.0
2023-04-21 13:05:00,49.02,49.08,49.02,49.05,44395.0,44.9513,45.0063,44.9513,44.9788,44395.0
2023-04-21 13:10:00,49.06,49.09,49.04,49.05,59992.0,44.988,45.0155,44.9696,44.9788,59992.0
2023-04-21 13:15:00,49.05,49.07,49.0,49.03,43742.0,44.9788,44.9971,44.9329,44.9604,43742.0
2023-04-21 13:20:00,49.03,49.08,49.01,49.07,37881.0,44.9604,45.0063,44.9421,44.9971,37881.0
2023-04-21 13:25:00,49.07,49.08,49.03,49.05,33272.0,44.9971,45.0063,44.9604,44.9788,33272.0
2023-04-21 13:30:00,49.06,49.14,49.05,49.06,98020.0,44.988,45.0613,44.9788,44.988,98020.0
2023-04-21 13:35:00,49.07,49.1,49.03,49.06,118032.0,44.9971,45.0246,44.9604,44.988,118032.0
2023-04-21 13:40:00,49.07,49.17,49.07,49.14,70501.0,44.9971,45.0888,44.9971,45.0613,70501.0
2023-04-21 13:45:00,49.14,49.17,49.13,49.15,50395.0,45.0613,45.0888,45.0521,45.0705,50395.0
2023-04-21 13:50:00,49.16,49.18,49.12,49.14,51917.0,45.0797,45.098,45.043,45.0613,51917.0
2023-04-21 13:55:00,49.14,49.16,49.1,49.14,67801.0,45.0613,45.0797,45.0246,45.0613,67801.0
2023-04-21 14:00:00,49.15,49.21,49.14,49.17,66150.0,45.0705,45.1255,45.0613,45.0888,66150.0
2023-04-21 14:05:00,49.17,49.18,49.14,49.15,30494.0,45.0888,45.098,45.0613,45.0705,30494.0
2023-04-21 14:10:00,49.15,49.19,49.13,49.16,81006.0,45.0705,45.1072,45.0521,45.0797,81006.0
2023-04-21 14:15:00,49.16,49.18,49.13,49.13,40068.0,45.0797,45.098,45.0521,45.0521,40068.0
2023-04-21 14:20:00,49.14,49.15,49.09,49.1,72476.0,45.0613,45.0705,45.0155,45.0246,72476.0
2023-04-21 14:25:00,49.1,49.12,49.08,49.1,143613.0,45.0246,45.043,45.0063,45.0246,143613.0
2023-04-21 14:30:00,49.09,49.13,49.07,49.13,69569.0,45.0155,45.0521,44.9971,45.0521,69569.0
2023-04-21 14:35:00,49.12,49.16,49.1,49.14,40112.0,45.043,45.0797,45.0246,45.0613,40112.0
2023-04-21 14:40:00,49.14,49.18,49.13,49.15,99391.0,45.0613,45.098,45.0521,45.0705,99391.0
2023-04-21 14:45:00,49.16,49.16,49.11,49.16,42253.0,45.0797,45.0797,45.0338,45.0797,42253.0
2023-04-21 14:50:00,49.16,49.17,49.14,49.16,38896.0,45.0797,45.0888,45.0613,45.0797,38896.0
2023-04-21 14:55:00,49.16,49.21,49.15,49.2,47371.0,45.0797,45.1255,45.0705,45.1163,47371.0
2023-04-21 15:00:00,49.19,49.22,49.14,49.15,47591.0,45.1072,45.1347,45.0613,45.0705,47591.0
2023-04-21 15:05:00,49.15,49.16,49.09,49.14,49100.0,45.0705,45.0797,45.0155,45.0613,49100.0
2023-04-21 15:10:00,49.14,49.15,49.09,49.09,41430.0,45.0613,45.0705,45.0155,45.0155,41430.0
2023-04-21 15:15:00,49.09,49.12,49.06,49.09,57646.0,45.0155,45.043,44.988,45.0155,57646.0
2023-04-21 15:20:00,49.09,49.11,49.06,49.1,54765.0,45.0155,45.0338,44.988,45.0246,54765.0
2023-04-21 15:25:00,49.1,49.12,49.07,49.09,69989.0,45.0246,45.043,44.9971,45.0155,69989.0
2023-04-21 15:30:00,49.09,49.12,49.07,49.12,80586.0,45.0155,45.043,44.9971,45.043,80586.0
2023-04-21 15:35:00,49.12,49.17,49.07,49.09,148774.0,45.043,45.0888,44.9971,45.0155,148774.0
2023-04-21 15:40:00,49.09,49.14,49.04,49.06,151321.0,45.0155,45.0613,44.9696,44.988,151321.0
2023-04-21 15:45:00,49.05,49.1,49.02,49.08,180862.0,44.9788,45.0246,44.9513,45.0063,180862.0
2023-04-21 15:50:00,49.07,49.09,49.04,49.08,239246.0,44.9971,45.0155,44.9696,45.0063,239246.0
2023-04-21 15:55:00,49.08,49.09,49.01,49.02,668572.0,45.0063,45.0155,44.9421,44.9513,668572.0
2023-04-24 09:30:00,49.01,49.18,49.01,49.17,312349.0,44.9421,45.098,44.9421,45.0888,312349.0
2023-04-24 09:35:00,49.18,49.31,49.15,49.2,390715.0,45.098,45.2172,45.0705,45.1163,390715.0
2023-04-24 09:40:00,49.2,49.26,49.12,49.24,199252.0,45.1163,45.1714,45.043,45.153,199252.0
2023-04-24 09:45:00,49.25,49.29,49.14,49.2,534300.0,45.1622,45.1989,45.0613,45.1163,534300.0
2023-04-24 09:50:00,49.2,49.31,49.08,49.09,287391.0,45.1163,45.2172,45.0063,45.0155,287391.0
2023-04-24 09:55:00,49.1,49.15,49.01,49.04,176781.0,45.0246,45.0705,44.9421,44.9696,176781.0
2023-04-24 10:00:00,49.05,49.12,48.93,49.02,162741.0,44.9788,45.043,44.8687,44.9513,162741.0
2023-04-24 10:05:00,48.98,49.04,48.94,49.03,105601.0,44.9146,44.9696,44.8779,44.9604,105601.0
2023-04-24 10:10:00,49.03,49.14,49.0,49.08,121052.0,44.9604,45.0613,44.9329,45.0063,121052.0
2023-04-24 10:15:00,49.09,49.12,49.06,49.11,82560.0,45.0155,45.043,44.988,45.0338,82560.0
2023-04-24 10:20:00,49.12,49.15,49.08,49.11,78711.0,45.043,45.0705,45.0063,45.0338,78711.0
2023-04-24 10:25:00,49.11,49.15,49.03,49.15,163367.0,45.0338,45.0705,44.9604,45.0705,163367.0
2023-04-24 10:30:00,49.15,49.19,49.1,49.13,80610.0,45.0705,45.1072,45.0246,45.0521,80610.0
2023-04-24 10:35:00,49.13,49.14,48.99,49.05,115952.0,45.0521,45.0613,44.9238,44.9788,115952.0
2023-04-24 10:40:00,49.03,49.04,48.88,48.89,137651.0,44.9604,44.9696,44.8229,44.8321,137651.0
2023-04-24 10:45:00,48.89,48.92,48.84,48.87,112776.0,44.8321,44.8596,44.7862,44.8137,112776.0
2023-04-24 10:50:00,48.87,48.9,48.83,48.84,125299.0,44.8137,44.8412,44.777,44.7862,125299.0
2023-04-24 10:55:00,48.84,48.92,48.81,48.92,127355.0,44.7862,44.8596,44.7587,44.8596,127355.0
2023-04-24 11:00:00,48.92,48.97,48.88,48.97,85862.0,44.8596,44.9054,44.8229,44.9054,85862.0
2023-04-24 11:05:00,48.97,49.0,48.94,48.98,101231.0,44.9054,44.9329,44.8779,44.9146,101231.0
2023-04-24 11:10:00,48.98,48.98,48.82,48.82,65598.0,44.9146,44.9146,44.7679,44.7679,65598.0
2023-04-24 11:15:00,48.81,48.83,48.75,48.79,67876.0,44.7587,44.777,44.7037,44.7404,67876.0
2023-04-24 11:20:00,48.79,48.83,48.75,48.83,88259.0,44.7404,44.777,44.7037,44.777,88259.0
2023-04-24 11:25:00,48.82,48.86,48.81,48.86,65007.0,44.7679,44.8046,44.7587,44.8046,65007.0
2023-04-24 11:30:00,48.86,48.91,48.85,48.89,80331.0,44.8046,44.8504,44.7954,44.8321,80331.0
2023-04-24 11:35:00,48.88,48.88,48.81,48.84,65131.0,44.8229,44.8229,44.7587,44.7862,65131.0
2023-04-24 11:40:00,48.84,48.86,48.8,48.85,68613.0,44.7862,44.8046,44.7495,44.7954,68613.0
2023-04-24 11:45:00,48.86,48.94,48.84,48.92,125628.0,44.8046,44.8779,44.7862,44.8596,125628.0
2023-04-24 11:50:00,48.93,48.93,48.89,48.91,28241.0,44.8687,44.8687,44.8321,44.8504,28241.0
2023-04-24 11:55:00,48.91,48.94,48.88,48.88,30965.0,44.8504,44.8779,44.8229,44.8229,30965.0
2023-04-24 12:00:00,48.89,48.95,48.87,48.95,40757.0,44.8321,44.8871,44.8137,44.8871,40757.0
2023-04-24 12:05:00,48.94,48.95,48.9,48.94,43797.0,44.8779,44.8871,44.8412,44.8779,43797.0
2023-04-24 12:10:00,48.93,48.94,48.86,48.86,109647.0,44.8687,44.8779,44.8046,44.8046,109647.0
2023-04-24 12:15:00,48.87,48.95,48.85,48.93,71326.0,44.8137,44.8871,44.7954,44.8687,71326.0
2023-04-24 12:20:00,48.93,48.98,48.92,48.97,42451.0,44.8687,44.9146,44.8596,44.9054,42451.0
2023-04-24 12:25:00,48.97,48.98,48.93,48.94,66351.0,44.9054,44.9146,44.8687,44.8779,66351.0
2023-04-24 12:30:00,48.94,48.98,48.91,48.97,33475.0,44.8779,44.9146,44.8504,44.9054,33475.0
2023-04-24 12:35:00,48.97,49.04,48.96,49.01,46498.0,44.9054,44.9696,44.8963,44.9421,46498.0
2023-04-24 12:40:00,49.02,49.02,48.96,48.97,70523.0,44.9513,44.9513,44.8963,44.9054,70523.0
2023-04-24 12:45:00,48.98,48.99,48.96,48.97,25741.0,44.9146,44.9238,44.8963,44.9054,25741.0
2023-04-24 12:50:00,48.97,48.99,48.96,48.98,18896.0,44.9054,44.9238,44.8963,44.9146,18896.0
2023-04-24 12:55:00,48.98,49.0,48.98,48.99,20373.0,44.9146,44.9329,44.9146,44.9238,20373.0
2023-04-24 13:00:00,48.99,48.99,48.94,48.96,42769.0,44.9238,44.9238,44.8779,44.8963,42769.0
2023-04-24 13:05:00,48.95,48.96,48.88,48.9,63340.0,44.8871,44.8963,44.8229,44.8412,63340.0
2023-04-24 13:10:00,48.9,48.96,48.89,48.95,57624.0,44.8412,44.8963,44.8321,44.8871,57624.0
2023-04-24 13:15:00,48.95,48.95,48.9,48.93,77648.0,44.8871,44.8871,44.8412,44.8687,77648.0
2023-04-24 13:20:00,48.93,48.94,48.9,48.93,49390.0,44.8687,44.8779,44.8412,44.8687,49390.0
2023-04-24 13:25:00,48.93,48.97,48.92,48.95,53882.0,44.8687,44.9054,44.8596,44.8871,53882.0
2023-04-24 13:30:00,48.96,48.99,48.92,48.93,53421.0,44.8963,44.9238,44.8596,44.8687,53421.0
2023-04-24 13:35:00,48.93,49.0,48.92,48.98,51274.0,44.8687,44.9329,44.8596,44.9146,51274.0
2023-04-24 13:40:00,48.98,49.02,48.97,49.01,31179.0,44.9146,44.9513,44.9054,44.9421,31179.0
2023-04-24 13:45:00,49.01,49.01,48.95,48.98,30542.0,44.9421,44.9421,44.8871,44.9146,30542.0
2023-04-24 13:50:00,48.99,49.01,48.96,48.97,41994.0,44.9238,44.9421,44.8963,44.9054,41994.0
2023-04-24 13:55:00,48.97,48.99,48.96,48.98,38982.0,44.9054,44.9238,44.8963,44.9146,38982.0
2023-04-24 14:00:00,48.98,48.98,48.92,48.93,82609.0,44.9146,44.9146,44.8596,44.8687,82609.0
2023-04-24 14:05:00,48.92,48.93,48.85,48.9,104198.0,44.8596,44.8687,44.7954,44.8412,104198.0
2023-04-24 14:10:00,48.9,48.92,48.86,48.86,69652.0,44.8412,44.8596,44.8046,44.8046,69652.0
2023-04-24 14:15:00,48.87,48.89,48.79,48.81,68420.0,44.8137,44.8321,44.7404,44.7587,68420.0
2023-04-24 14:20:00,48.8,48.83,48.8,48.82,38686.0,44.7495,44.777,44.7495,44.7679,38686.0
2023-04-24 14:25:00,48.82,48.83,48.79,48.8,33421.0,44.7679,44.777,44.7404,44.7495,33421.0
2023-04-24 14:30:00,48.81,48.84,48.79,48.84,46289.0,44.7587,44.7862,44.7404,44.7862,46289.0
2023-04-24 14:35:00,48.83,48.86,48.82,48.83,24491.0,44.777,44.8046,44.7679,44.777,24491.0
2023-04-24 14:40:00,48.82,48.86,48.81,48.86,47015.0,44.7679,44.8046,44.7587,44.8046,47015.0
2023-04-24 14:45:00,48.87,48.9,48.84,48.9,62990.0,44.8137,44.8412,44.7862,44.8412,62990.0
2023-04-24 14:50:00,48.9,48.91,48.86,48.88,31541.0,44.8412,44.8504,44.8046,44.8229,31541.0
2023-04-24 14:55:00,48.88,48.89,48.86,48.89,31395.0,44.8229,44.8321,44.8046,44.8321,31395.0
2023-04-24 15:00:00,48.89,48.95,48.88,48.95,99876.0,44.8321,44.8871,44.8229,44.8871,99876.0
2023-04-24 15:05:00,48.95,49.0,48.92,48.99,153231.0,44.8871,44.9329,44.8596,44.9238,153231.0
2023-04-24 15:10:00,48.99,49.03,48.97,49.0,90619.0,44.9238,44.9604,44.9054,44.9329,90619.0
2023-04-24 15:15:00,49.0,49.02,48.97,49.02,84339.0,44.9329,44.9513,44.9054,44.9513,84339.0
2023-04-24 15:20:00,49.02,49.03,49.0,49.02,62801.0,44.9513,44.9604,44.9329,44.9513,62801.0
2023-04-24 15:25:00,49.02,49.04,49.0,49.02,74252.0,44.9513,44.9696,44.9329,44.9513,74252.0
2023-04-24 15:30:00,49.01,49.03,48.97,49.01,136972.0,44.9421,44.9604,44.9054,44.9421,136972.0
2023-04-24 15:35:00,49.0,49.01,48.96,49.01,68060.0,44.9329,44.9421,44.8963,44.9421,68060.0
2023-04-24 15:40:00,49.0,49.05,48.99,49.05,136460.0,44.9329,44.9788,44.9238,44.9788,136460.0
2023-04-24 15:45:00,49.05,49.08,49.04,49.06,172821.0,44.9788,45.0063,44.9696,44.988,172821.0
2023-04-24 15:50:00,49.05,49.05,48.98,49.02,308381.0,44.9788,44.9788,44.9146,44.9513,308381.0
2023-04-24 15:55:00,49.03,49.07,49.01,49.04,450565.0,44.9604,44.9971,44.9421,44.9696,450565.0
2023-04-25 09:30:00,48.5,48.65,48.37,48.54,321019.0,44.4744,44.612,44.3552,44.5111,321019.0
2023-04-25 09:35:00,48.53,48.54,48.38,48.41,169556.0,44.5019,44.5111,44.3644,44.3919,169556.0
2023-04-25 09:40:00,48.41,48.5,48.37,48.43,222846.0,44.3919,44.4744,44.3552,44.4102,222846.0
2023-04-25 09:45:00,48.41,48.42,48.24,48.4,318861.0,44.3919,44.4011,44.236,44.3827,318861.0
2023-04-25 09:50:00,48.41,48.61,48.37,48.59,188364.0,44.3919,44.5753,44.3552,44.557,188364.0
2023-04-25 09:55:00,48.58,48.63,48.51,48.53,183814.0,44.5478,44.5936,44.4836,44.5019,183814.0
2023-04-25 10:00:00,48.53,48.63,48.49,48.53,211389.0,44.5019,44.5936,44.4653,44.5019,211389.0
2023-04-25 10:05:00,48.53,48.6,48.41,48.44,186436.0,44.5019,44.5661,44.3919,44.4194,186436.0
2023-04-25 10:10:00,48.42,48.42,48.25,48.31,216248.0,44.4011,44.4011,44.2452,44.3002,216248.0
2023-04-25 10:15:00,48.3,48.4,48.29,48.36,105447.0,44.291,44.3827,44.2819,44.3461,105447.0
2023-04-25 10:20:00,48.36,48.36,48.21,48.25,167657.0,44.3461,44.3461,44.2085,44.2452,167657.0
2023-04-25 10:25:00,48.24,48.4,48.21,48.4,207728.0,44.236,44.3827,44.2085,44.3827,207728.0
2023-04-25 10:30:00,48.39,48.48,48.33,48.34,178403.0,44.3736,44.4561,44.3185,44.3277,178403.0
2023-04-25 10:35:00,48.34,48.37,48.28,48.31,84446.0,44.3277,44.3552,44.2727,44.3002,84446.0
2023-04-25 10:40:00,48.3,48.32,48.23,48.24,68857.0,44.291,44.3094,44.2268,44.236,68857.0
2023-04-25 10:45:00,48.24,48.31,48.22,48.3,128519.0,44.236,44.3002,44.2177,44.291,128519.0
2023-04-25 10:50:00,48.31,48.34,48.27,48.29,63628.0,44.3002,44.3277,44.2635,44.2819,63628.0
2023-04-25 10:55:00,48.28,48.31,48.23,48.26,79537.0,44.2727,44.3002,44.2268,44.2544,79537.0
2023-04-25 11:00:00,48.27,48.27,48.19,48.22,157850.0,44.2635,44.2635,44.1902,44.2177,157850.0
2023-04-25 11:05:00,48.22,48.28,48.16,48.28,168707.0,44.2177,44.2727,44.1627,44.2727,168707.0
2023-04-25 11:10:00,48.28,48.4,48.26,48.37,108307.0,44.2727,44.3827,44.2544,44.3552,108307.0
2023-04-25 11:15:00,48.37,48.37,48.31,48.37,65044.0,44.3552,44.3552,44.3002,44.3552,65044.0
2023-04-25 11:20:00,48.37,48.43,48.3,48.33,83527.0,44.3552,44.4102,44.291,44.3185,83527.0
2023-04-25 11:25:00,48.32,48.35,48.27,48.3,72497.0,44.3094,44.3369,44.2635,44.291,72497.0
2023-04-25 11:30:00,48.29,48.29,48.22,48.27,85760.0,44.2819,44.2819,44.2177,44.2635,85760.0
2023-04-25 11:35:00,48.26,48.33,48.25,48.32,65978.0,44.2544,44.3185,44.2452,44.3094,65978.0
2023-04-25 11:40:00,48.31,48.37,48.29,48.36,123838.0,44.3002,44.3552,44.2819,44.3461,123838.0
2023-04-25 11:45:00,48.37,48.42,48.36,48.41,65983.0,44.3552,44.4011,44.3461,44.3919,65983.0
2023-04-25 11:50:00,48.41,48.41,48.35,48.38,46590.0,44.3919,44.3919,44.3369,44.3644,46590.0
2023-04-25 11:55:00,48.38,48.39,48.34,48.35,37141.0,44.3644,44.3736,44.3277,44.3369,37141.0
2023-04-25 12:00:00,48.36,48.4,48.33,48.35,72032.0,44.3461,44.3827,44.3185,44.3369,72032.0
2023-04-25 12:05:00,48.35,48.41,48.35,48.4,38811.0,44.3369,44.3919,44.3369,44.3827,38811.0
2023-04-25 12:10:00,48.4,48.41,48.36,48.4,67616.0,44.3827,44.3919,44.3461,44.3827,67616.0
2023-04-25 12:15:00,48.4,48.45,48.4,48.43,41615.0,44.3827,44.4286,44.3827,44.4102,41615.0
2023-04-25 12:20:00,48.43,48.45,48.38,48.39,44651.0,44.4102,44.4286,44.3644,44.3736,44651.0
2023-04-25 12:25:00,48.39,48.39,48.34,48.35,56505.0,44.3736,44.3736,44.3277,44.3369,56505.0
2023-04-25 12:30:00,48.35,48.38,48.33,48.37,35260.0,44.3369,44.3644,44.3185,44.3552,35260.0
2023-04-25 12:35:00,48.36,48.39,48.35,48.36,26270.0,44.3461,44.3736,44.3369,44.3461,26270.0
2023-04-25 12:40:00,48.36,48.44,48.36,48.44,54848.0,44.3461,44.4194,44.3461,44.4194,54848.0
2023-04-25 12:45:00,48.44,48.49,48.44,48.44,81730.0,44.4194,44.4653,44.4194,44.4194,81730.0
2023-04-25 12:50:00,48.44,48.45,48.39,48.4,50336.0,44.4194,44.4286,44.3736,44.3827,50336.0
2023-04-25 12:55:00,48.4,48.41,48.36,48.37,59870.0,44.3827,44.3919,44.3461,44.3552,59870.0
2023-04-25 13:00:00,48.37,48.37,48.3,48.31,40382.0,44.3552,44.3552,44.291,44.3002,40382.0
2023-04-25 13:05:00,48.3,48.31,48.15,48.16,97428.0,44.291,44.3002,44.1535,44.1627,97428.0
2023-04-25 13:10:00,48.16,48.18,47.96,47.97,439583.0,44.1627,44.181,43.9793,43.9884,439583.0
2023-04-25 13:15:00,47.96,47.98,47.85,47.91,319870.0,43.9793,43.9976,43.8784,43.9334,319870.0
2023-04-25 13:20:00,47.91,47.94,47.84,47.9,180608.0,43.9334,43.9609,43.8692,43.9242,180608.0
2023-04-25 13:25:00,47.89,47.97,47.89,47.94,79513.0,43.9151,43.9884,43.9151,43.9609,79513.0
2023-04-25 13:30:00,47.93,47.95,47.85,47.91,99467.0,43.9517,43.9701,43.8784,43.9334,99467.0
2023-04-25 13:35:00,47.92,47.94,47.81,47.82,80786.0,43.9426,43.9609,43.8417,43.8509,80786.0
2023-04-25 13:40:00,47.82,47.87,47.8,47.82,93276.0,43.8509,43.8967,43.8325,43.8509,93276.0
2023-04-25 13:45:00,47.83,47.85,47.75,47.77,91648.0,43.86,43.8784,43.7867,43.805,91648.0
2023-04-25 13:50:00,47.77,47.81,47.72,47.79,72182.0,43.805,43.8417,43.7592,43.8234,72182.0
2023-04-25 13:55:00,47.79,47.84,47.76,47.76,54408.0,43.8234,43.8692,43.7959,43.7959,54408.0
2023-04-25 14:00:00,47.76,47.81,47.72,47.73,98618.0,43.7959,43.8417,43.7592,43.7683,98618.0
2023-04-25 14:05:00,47.73,47.81,47.72,47.77,104271.0,43.7683,43.8417,43.7592,43.805,104271.0
2023-04-25 14:10:00,47.77,47.92,47.77,47.91,123214.0,43.805,43.9426,43.805,43.9334,123214.0
2023-04-25 14:15:00,47.9,47.99,47.9,47.96,74773.0,43.9242,44.0068,43.9242,43.9793,74773.0
2023-04-25 14:20:00,47.97,48.03,47.94,48.0,77295.0,43.9884,44.0434,43.9609,44.0159,77295.0
2023-04-25 14:25:00,48.0,48.07,47.99,48.05,71932.0,44.0159,44.0801,44.0068,44.0618,71932.0
2023-04-25 14:30:00,48.05,48.07,47.93,47.98,300080.0,44.0618,44.0801,43.9517,43.9976,300080.0
2023-04-25 14:35:00,47.98,48.03,47.98,48.01,115808.0,43.9976,44.0434,43.9976,44.0251,115808.0
2023-04-25 14:40:00,48.01,48.03,47.93,47.94,109759.0,44.0251,44.0434,43.9517,43.9609,109759.0
2023-04-25 14:45:00,47.93,48.0,47.93,48.0,63644.0,43.9517,44.0159,43.9517,44.0159,63644.0
2023-04-25 14:50:00,48.0,48.05,47.97,47.98,62934.0,44.0159,44.0618,43.9884,43.9976,62934.0
2023-04-25 14:55:00,47.98,47.98,47.94,47.97,70539.0,43.9976,43.9976,43.9609,43.9884,70539.0
2023-04-25 15:00:00,47.97,48.01,47.94,47.95,112311.0,43.9884,44.0251,43.9609,43.9701,112311.0
2023-04-25 15:05:00,47.94,48.05,47.94,48.03,104471.0,43.9609,44.0618,43.9609,44.0434,104471.0
2023-04-25 15:10:00,48.03,48.12,48.03,48.08,133623.0,44.0434,44.126,44.0434,44.0893,133623.0
2023-04-25 15:15:00,48.08,48.14,48.07,48.1,92897.0,44.0893,44.1443,44.0801,44.1076,92897.0
2023-04-25 15:20:00,48.1,48.17,48.09,48.17,190011.0,44.1076,44.1718,44.0985,44.1718,190011.0
2023-04-25 15:25:00,48.17,48.19,48.1,48.12,199359.0,44.1718,44.1902,44.1076,44.126,199359.0
2023-04-25 15:30:00,48.12,48.19,48.03,48.04,199744.0,44.126,44.1902,44.0434,44.0526,199744.0
2023-04-25 15:35:00,48.03,48.09,48.01,48.07,182795.0,44.0434,44.0985,44.0251,44.0801,182795.0
2023-04-25 15:40:00,48.07,48.1,48.04,48.06,257366.0,44.0801,44.1076,44.0526,44.071,257366.0
2023-04-25 15:45:00,48.06,48.09,47.96,47.96,359323.0,44.071,44.0985,43.9793,43.9793,359323.0
2023-04-25 15:50:00,47.96,47.97,47.88,47.9,495267.0,43.9793,43.9884,43.9059,43.9242,495267.0
2023-04-25 15:55:00,47.9,47.92,47.86,47.9,895179.0,43.9242,43.9426,43.8876,43.9242,895179.0
2023-04-26 09:30:00,47.8,47.86,47.64,47.68,442205.0,43.8325,43.8876,43.6858,43.7225,442205.0
2023-04-26 09:35:00,47.68,47.72,47.55,47.66,239968.0,43.7225,43.7592,43.6033,43.7042,239968.0
2023-04-26 09:40:00,47.66,47.74,47.53,47.54,188156.0,43.7042,43.7775,43.5849,43.5941,188156.0
2023-04-26 09:45:00,47.54,47.6,47.41,47.43,350236.0,43.5941,43.6491,43.4749,43.4932,350236.0
2023-04-26 09:50:00,47.42,47.59,47.27,47.3,296443.0,43.4841,43.64,43.3465,43.374,296443.0
2023-04-26 09:55:00,47.31,47.36,47.24,47.32,385452.0,43.3832,43.4291,43.319,43.3924,385452.0
2023-04-26 10:00:00,47.32,47.35,47.19,47.26,393849.0,43.3924,43.4199,43.2732,43.3374,393849.0
2023-04-26 10:05:00,47.27,47.36,47.24,47.31,161749.0,43.3465,43.4291,43.319,43.3832,161749.0
2023-04-26 10:10:00,47.32,47.35,47.1,47.1,228289.0,43.3924,43.4199,43.1906,43.1906,228289.0
2023-04-26 10:15:00,47.1,47.15,47.01,47.03,298754.0,43.1906,43.2365,43.1081,43.1264,298754.0
2023-04-26 10:20:00,47.02,47.07,46.91,46.97,292766.0,43.1173,43.1631,43.0164,43.0714,292766.0
2023-04-26 10:25:00,46.97,47.02,46.83,46.84,252091.0,43.0714,43.1173,42.943,42.9522,252091.0
2023-04-26 10:30:00,46.84,46.98,46.83,46.9,201162.0,42.9522,43.0806,42.943,43.0072,201162.0
2023-04-26 10:35:00,46.9,47.01,46.9,46.92,146391.0,43.0072,43.1081,43.0072,43.0256,146391.0
2023-04-26 10:40:00,46.91,47.01,46.9,46.97,226108.0,43.0164,43.1081,43.0072,43.0714,226108.0
2023-04-26 10:45:00,46.97,46.97,46.81,46.87,135651.0,43.0714,43.0714,42.9247,42.9797,135651.0
2023-04-26 10:50:00,46.86,47.02,46.84,46.97,144337.0,42.9706,43.1173,42.9522,43.0714,144337.0
2023-04-26 10:55:00,46.97,47.1,46.97,47.05,121812.0,43.0714,43.1906,43.0714,43.1448,121812.0
2023-04-26 11:00:00,47.05,47.15,47.04,47.11,167555.0,43.1448,43.2365,43.1356,43.1998,167555.0
2023-04-26 11:05:00,47.11,47.21,47.09,47.18,174492.0,43.1998,43.2915,43.1815,43.264,174492.0
2023-04-26 11:10:00,47.17,47.22,47.12,47.13,145109.0,43.2548,43.3007,43.209,43.2181,145109.0
2023-04-26 11:15:00,47.14,47.2,47.12,47.18,106657.0,43.2273,43.2823,43.209,43.264,106657.0
2023-04-26 11:20:00,47.18,47.26,47.18,47.23,144682.0,43.264,43.3374,43.264,43.3098,144682.0
2023-04-26 11:25:00,47.23,47.29,47.2,47.25,134012.0,43.3098,43.3649,43.2823,43.3282,134012.0
2023-04-26 11:30:00,47.25,47.31,47.22,47.26,127506.0,43.3282,43.3832,43.3007,43.3374,127506.0
2023-04-26 11:35:00,47.25,47.25,47.1,47.15,172260.0,43.3282,43.3282,43.1906,43.2365,172260.0
2023-04-26 11:40:00,47.15,47.28,47.14,47.26,95881.0,43.2365,43.3557,43.2273,43.3374,95881.0
2023-04-26 11:45:00,47.26,47.39,47.25,47.38,122098.0,43.3374,43.4566,43.3282,43.4474,122098.0
2023-04-26 11:50:00,47.38,47.4,47.34,47.36,82800.0,43.4474,43.4657,43.4107,43.4291,82800.0
2023-04-26 11:55:00,47.36,47.43,47.35,47.37,132006.0,43.4291,43.4932,43.4199,43.4382,132006.0
2023-04-26 12:00:00,47.37,47.44,47.35,47.37,76425.0,43.4382,43.5024,43.4199,43.4382,76425.0
2023-04-26 12:05:00,47.37,47.39,47.33,47.34,58618.0,43.4382,43.4566,43.4015,43.4107,58618.0
2023-04-26 12:10:00,47.34,47.39,47.34,47.35,143050.0,43.4107,43.4566,43.4107,43.4199,143050.0
2023-04-26 12:15:00,47.35,47.45,47.34,47.39,181376.0,43.4199,43.5116,43.4107,43.4566,181376.0
2023-04-26 12:20:00,47.39,47.42,47.28,47.28,225013.0,43.4566,43.4841,43.3557,43.3557,225013.0
2023-04-26 12:25:00,47.28,47.3,47.24,47.26,65691.0,43.3557,43.374,43.319,43.3374,65691.0
2023-04-26 12:30:00,47.26,47.27,47.17,47.23,86284.0,43.3374,43.3465,43.2548,43.3098,86284.0
2023-04-26 12:35:00,47.22,47.28,47.18,47.27,45560.0,43.3007,43.3557,43.264,43.3465,45560.0
2023-04-26 12:40:00,47.26,47.34,47.24,47.34,37699.0,43.3374,43.4107,43.319,43.4107,37699.0
2023-04-26 12:45:00,47.34,47.35,47.29,47.32,52812.0,43.4107,43.4199,43.3649,43.3924,52812.0
2023-04-26 12:50:00,47.32,47.32,47.26,47.27,27512.0,43.3924,43.3924,43.3374,43.3465,27512.0
2023-04-26 12:55:00,47.28,47.3,47.22,47.26,51940.0,43.3557,43.374,43.3007,43.3374,51940.0
2023-04-26 13:00:00,47.26,47.29,47.25,47.26,36657.0,43.3374,43.3649,43.3282,43.3374,36657.0
2023-04-26 13:05:00,47.27,47.27,47.19,47.25,69165.0,43.3465,43.3465,43.2732,43.3282,69165.0
2023-04-26 13:10:00,47.24,47.26,47.21,47.26,37270.0,43.319,43.3374,43.2915,43.3374,37270.0
2023-04-26 13:15:00,47.25,47.26,47.2,47.22,51373.0,43.3282,43.3374,43.2823,43.3007,51373.0
2023-04-26 13:20:00,47.22,47.22,47.12,47.14,99354.0,43.3007,43.3007,43.209,43.2273,99354.0
2023-04-26 13:25:00,47.14,47.19,47.14,47.16,25211.0,43.2273,43.2732,43.2273,43.2457,25211.0
2023-04-26 13:30:00,47.16,47.17,47.12,47.14,26293.0,43.2457,43.2548,43.209,43.2273,26293.0
2023-04-26 13:35:00,47.14,47.18,47.12,47.13,51054.0,43.2273,43.264,43.209,43.2181,51054.0
2023-04-26 13:40:00,47.14,47.14,47.08,47.11,60484.0,43.2273,43.2273,43.1723,43.1998,60484.0
2023-04-26 13:45:00,47.11,47.11,47.02,47.03,47813.0,43.1998,43.1998,43.1173,43.1264,47813.0
2023-04-26 13:50:00,47.02,47.02,46.92,46.97,76743.0,43.1173,43.1173,43.0256,43.0714,76743.0
2023-04-26 13:55:00,46.96,46.97,46.87,46.9,73094.0,43.0623,43.0714,42.9797,43.0072,73094.0
2023-04-26 14:00:00,46.9,46.9,46.85,46.87,104581.0,43.0072,43.0072,42.9614,42.9797,104581.0
2023-04-26 14:05:00,46.88,46.89,46.78,46.8,176694.0,42.9889,42.9981,42.8972,42.9155,176694.0
2023-04-26 14:10:00,46.8,46.83,46.77,46.82,127320.0,42.9155,42.943,42.888,42.9339,127320.0
2023-04-26 14:15:00,46.82,46.83,46.74,46.75,99372.0,42.9339,42.943,42.8605,42.8697,99372.0
2023-04-26 14:20:00,46.74,46.79,46.69,46.76,143332.0,42.8605,42.9064,42.8147,42.8789,143332.0
2023-04-26 14:25:00,46.77,46.83,46.76,46.8,70110.0,42.888,42.943,42.8789,42.9155,70110.0
2023-04-26 14:30:00,46.8,46.83,46.77,46.79,78400.0,42.9155,42.943,42.888,42.9064,78400.0
2023-04-26 14:35:00,46.79,46.79,46.65,46.65,142266.0,42.9064,42.9064,42.778,42.778,142266.0
2023-04-26 14:40:00,46.65,46.66,46.53,46.55,166354.0,42.778,42.7872,42.6679,42.6863,166354.0
2023-04-26 14:45:00,46.55,46.56,46.41,46.42,295762.0,42.6863,42.6955,42.5579,42.5671,295762.0
2023-04-26 14:50:00,46.41,46.49,46.38,46.48,171960.0,42.5579,42.6313,42.5304,42.6221,171960.0
2023-04-26 14:55:00,46.48,46.51,46.45,46.47,167522.0,42.6221,42.6496,42.5946,42.6129,167522.0
2023-04-26 15:00:00,46.47,46.51,46.41,46.43,162471.0,42.6129,42.6496,42.5579,42.5762,162471.0
2023-04-26 15:05:00,46.43,46.52,46.42,46.51,120580.0,42.5762,42.6588,42.5671,42.6496,120580.0
2023-04-26 15:10:00,46.51,46.64,46.5,46.63,154844.0,42.6496,42.7688,42.6404,42.7596,154844.0
2023-04-26 15:15:00,46.63,46.64,46.52,46.53,148754.0,42.7596,42.7688,42.6588,42.6679,148754.0
2023-04-26 15:20:00,46.53,46.57,46.49,46.52,160329.0,42.6679,42.7046,42.6313,42.6588,160329.0
2023-04-26 15:25:00,46.52,46.62,46.52,46.61,118276.0,42.6588,42.7505,42.6588,42.7413,118276.0
2023-04-26 15:30:00,46.61,46.63,46.56,46.56,144414.0,42.7413,42.7596,42.6955,42.6955,144414.0
2023-04-26 15:35:00,46.57,46.62,46.55,46.62,140374.0,42.7046,42.7505,42.6863,42.7505,140374.0
2023-04-26 15:40:00,46.62,46.72,46.62,46.7,216707.0,42.7505,42.8422,42.7505,42.8238,216707.0
2023-04-26 15:45:00,46.7,46.75,46.67,46.75,269180.0,42.8238,42.8697,42.7963,42.8697,269180.0
2023-04-26 15:50:00,46.75,46.83,46.71,46.8,400335.0,42.8697,42.943,42.833,42.9155,400335.0
2023-04-26 15:55:00,46.8,46.89,46.79,46.86,1035754.0,42.9155,42.9981,42.9064,42.9706,1035754.0
2023-04-27 09:30:00,47.04,47.24,46.93,46.99,383862.0,43.1356,43.319,43.0347,43.0898,383862.0
2023-04-27 09:35:00,46.99,47.0,46.7,46.72,274735.0,43.0898,43.0989,42.8238,42.8422,274735.0
2023-04-27 09:40:00,46.71,46.83,46.66,46.67,342328.0,42.833,42.943,42.7872,42.7963,342328.0
2023-04-27 09:45:00,46.68,46.75,46.61,46.64,226694.0,42.8055,42.8697,42.7413,42.7688,226694.0
2023-04-27 09:50:00,46.64,46.83,46.64,46.82,386123.0,42.7688,42.943,42.7688,42.9339,386123.0
2023-04-27 09:55:00,46.83,46.91,46.72,46.78,473351.0,42.943,43.0164,42.8422,42.8972,473351.0
2023-04-27 10:00:00,46.79,46.95,46.79,46.82,379532.0,42.9064,43.0531,42.9064,42.9339,379532.0
2023-04-27 10:05:00,46.81,46.84,46.59,46.66,258694.0,42.9247,42.9522,42.723,42.7872,258694.0
2023-04-27 10:10:00,46.65,46.85,46.64,46.84,228388.0,42.778,42.9614,42.7688,42.9522,228388.0
2023-04-27 10:15:00,46.84,46.86,46.64,46.7,381165.0,42.9522,42.9706,42.7688,42.8238,381165.0
2023-04-27 10:20:00,46.71,46.73,46.62,46.7,205608.0,42.833,42.8513,42.7505,42.8238,205608.0
2023-04-27 10:25:00,46.7,46.75,46.65,46.74,166625.0,42.8238,42.8697,42.778,42.8605,166625.0
2023-04-27 10:30:00,46.75,46.79,46.67,46.69,119566.0,42.8697,42.9064,42.7963,42.8147,119566.0
2023-04-27 10:35:00,46.68,46.73,46.64,46.66,105730.0,42.8055,42.8513,42.7688,42.7872,105730.0
2023-04-27 10:40:00,46.66,46.67,46.51,46.61,192746.0,42.7872,42.7963,42.6496,42.7413,192746.0
2023-04-27 10:45:00,46.61,46.68,46.58,46.66,89562.0,42.7413,42.8055,42.7138,42.7872,89562.0
2023-04-27 10:50:00,46.66,46.68,46.52,46.55,119504.0,42.7872,42.8055,42.6588,42.6863,119504.0
2023-04-27 10:55:00,46.55,46.58,46.51,46.57,115587.0,42.6863,42.7138,42.6496,42.7046,115587.0
2023-04-27 11:00:00,46.58,46.62,46.55,46.62,132433.0,42.7138,42.7505,42.6863,42.7505,132433.0
2023-04-27 11:05:00,46.61,46.65,46.54,46.57,94941.0,42.7413,42.778,42.6771,42.7046,94941.0
2023-04-27 11:10:00,46.58,46.61,46.47,46.47,182980.0,42.7138,42.7413,42.6129,42.6129,182980.0
2023-04-27 11:15:00,46.48,46.51,46.43,46.51,112350.0,42.6221,42.6496,42.5762,42.6496,112350.0
2023-04-27 11:20:00,46.51,46.63,46.5,46.61,141435.0,42.6496,42.7596,42.6404,42.7413,141435.0
2023-04-27 11:25:00,46.61,46.73,46.61,46.68,101088.0,42.7413,42.8513,42.7413,42.8055,101088.0
2023-04-27 11:30:00,46.69,46.76,46.65,46.69,114126.0,42.8147,42.8789,42.778,42.8147,114126.0
2023-04-27 11:35:00,46.69,46.69,46.57,46.6,154567.0,42.8147,42.8147,42.7046,42.7321,154567.0
2023-04-27 11:40:00,46.6,46.65,46.58,46.62,90375.0,42.7321,42.778,42.7138,42.7505,90375.0
2023-04-27 11:45:00,46.62,46.64,46.54,46.57,62136.0,42.7505,42.7688,42.6771,42.7046,62136.0
2023-04-27 11:50:00,46.57,46.6,46.54,46.55,75837.0,42.7046,42.7321,42.6771,42.6863,75837.0
2023-04-27 11:55:00,46.54,46.63,46.51,46.61,116068.0,42.6771,42.7596,42.6496,42.7413,116068.0
2023-04-27 12:00:00,46.61,46.72,46.61,46.67,99860.0,42.7413,42.8422,42.7413,42.7963,99860.0
2023-04-27 12:05:00,46.66,46.68,46.56,46.58,109770.0,42.7872,42.8055,42.6955,42.7138,109770.0
2023-04-27 12:10:00,46.58,46.59,46.52,46.57,118842.0,42.7138,42.723,42.6588,42.7046,118842.0
2023-04-27 12:15:00,46.57,46.6,46.55,46.57,65125.0,42.7046,42.7321,42.6863,42.7046,65125.0
2023-04-27 12:20:00,46.57,46.66,46.57,46.63,122349.0,42.7046,42.7872,42.7046,42.7596,122349.0
2023-04-27 12:25:00,46.64,46.68,46.62,46.63,85285.0,42.7688,42.8055,42.7505,42.7596,85285.0
2023-04-27 12:30:00,46.64,46.71,46.62,46.7,128176.0,42.7688,42.833,42.7505,42.8238,128176.0
2023-04-27 12:35:00,46.7,46.71,46.59,46.59,115398.0,42.8238,42.833,42.723,42.723,115398.0
2023-04-27 12:40:00,46.59,46.61,46.55,46.55,149985.0,42.723,42.7413,42.6863,42.6863,149985.0
2023-04-27 12:45:00,46.55,46.6,46.55,46.59,53950.0,42.6863,42.7321,42.6863,42.723,53950.0
2023-04-27 12:50:00,46.59,46.65,46.58,46.58,60270.0,42.723,42.778,42.7138,42.7138,60270.0
2023-04-27 12:55:00,46.59,46.6,46.56,46.56,60522.0,42.723,42.7321,42.6955,42.6955,60522.0
2023-04-27 13:00:00,46.57,46.62,46.56,46.6,73950.0,42.7046,42.7505,42.6955,42.7321,73950.0
2023-04-27 13:05:00,46.61,46.68,46.6,46.66,109414.0,42.7413,42.8055,42.7321,42.7872,109414.0
2023-04-27 13:10:00,46.66,46.69,46.6,46.63,104970.0,42.7872,42.8147,42.7321,42.7596,104970.0
2023-04-27 13:15:00,46.63,46.67,46.6,46.67,78348.0,42.7596,42.7963,42.7321,42.7963,78348.0
2023-04-27 13:20:00,46.66,46.73,46.66,46.73,106585.0,42.7872,42.8513,42.7872,42.8513,106585.0
2023-04-27 13:25:00,46.73,46.77,46.7,46.77,160412.0,42.8513,42.888,42.8238,42.888,160412.0
2023-04-27 13:30:00,46.77,46.82,46.76,46.82,89932.0,42.888,42.9339,42.8789,42.9339,89932.0
2023-04-27 13:35:00,46.82,46.93,46.81,46.92,109800.0,42.9339,43.0347,42.9247,43.0256,109800.0
2023-04-27 13:40:00,46.92,47.02,46.91,47.01,154029.0,43.0256,43.1173,43.0164,43.1081,154029.0
2023-04-27 13:45:00,47.0,47.12,47.0,47.09,224937.0,43.0989,43.209,43.0989,43.1815,224937.0
2023-04-27 13:50:00,47.09,47.12,47.02,47.08,159020.0,43.1815,43.209,43.1173,43.1723,159020.0
2023-04-27 13:55:00,47.08,47.08,46.99,47.05,221264.0,43.1723,43.1723,43.0898,43.1448,221264.0
2023-04-27 14:00:00,47.05,47.1,47.05,47.05,119860.0,43.1448,43.1906,43.1448,43.1448,119860.0
2023-04-27 14:05:00,47.05,47.06,46.98,46.98,49815.0,43.1448,43.154,43.0806,43.0806,49815.0
2023-04-27 14:10:00,46.98,47.06,46.98,47.04,74210.0,43.0806,43.154,43.0806,43.1356,74210.0
2023-04-27 14:15:00,47.04,47.17,47.03,47.15,109496.0,43.1356,43.2548,43.1264,43.2365,109496.0
2023-04-27 14:20:00,47.14,47.21,47.14,47.2,125445.0,43.2273,43.2915,43.2273,43.2823,125445.0
2023-04-27 14:25:00,47.21,47.29,47.2,47.26,139235.0,43.2915,43.3649,43.2823,43.3374,139235.0
2023-04-27 14:30:00,47.25,47.29,47.2,47.22,273586.0,43.3282,43.3649,43.2823,43.3007,273586.0
2023-04-27 14:35:00,47.22,47.26,47.19,47.22,133483.0,43.3007,43.3374,43.2732,43.3007,133483.0
2023-04-27 14:40:00,47.22,47.26,47.19,47.23,129888.0,43.3007,43.3374,43.2732,43.3098,129888.0
2023-04-27 14:45:00,47.23,47.26,47.21,47.23,111930.0,43.3098,43.3374,43.2915,43.3098,111930.0
2023-04-27 14:50:00,47.23,47.28,47.21,47.28,115721.0,43.3098,43.3557,43.2915,43.3557,115721.0
2023-04-27 14:55:00,47.27,47.32,47.27,47.3,105311.0,43.3465,43.3924,43.3465,43.374,105311.0
2023-04-27 15:00:00,47.31,47.33,47.28,47.32,131924.0,43.3832,43.4015,43.3557,43.3924,131924.0
2023-04-27 15:05:00,47.31,47.35,47.29,47.3,115808.0,43.3832,43.4199,43.3649,43.374,115808.0
2023-04-27 15:10:00,47.3,47.31,47.22,47.22,74947.0,43.374,43.3832,43.3007,43.3007,74947.0
2023-04-27 15:15:00,47.23,47.25,47.18,47.22,110688.0,43.3098,43.3282,43.264,43.3007,110688.0
2023-04-27 15:20:00,47.22,47.24,47.17,47.18,80645.0,43.3007,43.319,43.2548,43.264,80645.0
2023-04-27 15:25:00,47.17,47.18,47.12,47.14,100884.0,43.2548,43.264,43.209,43.2273,100884.0
2023-04-27 15:30:00,47.14,47.14,47.09,47.1,166794.0,43.2273,43.2273,43.1815,43.1906,166794.0
2023-04-27 15:35:00,47.09,47.1,47.04,47.07,243342.0,43.1815,43.1906,43.1356,43.1631,243342.0
2023-04-27 15:40:00,47.07,47.17,47.05,47.08,326651.0,43.1631,43.2548,43.1448,43.1723,326651.0
2023-04-27 15:45:00,47.07,47.1,47.04,47.09,250963.0,43.1631,43.1906,43.1356,43.1815,250963.0
2023-04-27 15:50:00,47.08,47.09,47.02,47.04,435243.0,43.1723,43.1815,43.1173,43.1356,435243.0
2023-04-27 15:55:00,47.04,47.06,47.0,47.03,822559.0,43.1356,43.154,43.0989,43.1264,822559.0
2023-04-28 09:30:00,46.27,46.33,46.03,46.19,405492.0,42.8892,42.9449,42.6668,42.8151,405492.0
2023-04-28 09:35:00,46.19,46.32,46.17,46.23,115340.0,42.8151,42.9356,42.7966,42.8522,115340.0
2023-04-28 09:40:00,46.23,46.31,46.19,46.26,129345.0,42.8522,42.9263,42.8151,42.88,129345.0
2023-04-28 09:45:00,46.26,46.41,46.25,46.32,145779.0,42.88,43.019,42.8707,42.9356,145779.0
2023-04-28 09:50:00,46.33,46.53,46.32,46.51,305602.0,42.9449,43.1302,42.9356,43.1117,305602.0
2023-04-28 09:55:00,46.5,46.55,46.47,46.5,139251.0,43.1024,43.1488,43.0746,43.1024,139251.0
2023-04-28 10:00:00,46.51,46.66,46.49,46.62,160503.0,43.1117,43.2508,43.0932,43.2137,160503.0
2023-04-28 10:05:00,46.62,46.88,46.59,46.85,160094.0,43.2137,43.4547,43.1859,43.4269,160094.0
2023-04-28 10:10:00,46.85,47.07,46.83,47.06,275177.0,43.4269,43.6308,43.4083,43.6215,275177.0
2023-04-28 10:15:00,47.06,47.2,47.05,47.16,234556.0,43.6215,43.7513,43.6123,43.7142,234556.0
2023-04-28 10:20:00,47.16,47.26,47.09,47.25,248325.0,43.7142,43.8069,43.6493,43.7976,248325.0
2023-04-28 10:25:00,47.26,47.33,47.22,47.23,184733.0,43.8069,43.8718,43.7698,43.7791,184733.0
2023-04-28 10:30:00,47.23,47.27,47.06,47.23,187930.0,43.7791,43.8162,43.6215,43.7791,187930.0
2023-04-28 10:35:00,47.24,47.28,47.03,47.13,185247.0,43.7884,43.8254,43.5937,43.6864,185247.0
2023-04-28 10:40:00,47.12,47.25,47.06,47.21,222023.0,43.6771,43.7976,43.6215,43.7606,222023.0
2023-04-28 10:45:00,47.22,47.31,47.19,47.29,141410.0,43.7698,43.8533,43.742,43.8347,141410.0
2023-04-28 10:50:00,47.29,47.31,47.23,47.23,89043.0,43.8347,43.8533,43.7791,43.7791,89043.0
2023-04-28 10:55:00,47.23,47.24,47.04,47.12,367380.0,43.7791,43.7884,43.603,43.6771,367380.0
2023-04-28 11:00:00,47.12,47.12,46.85,46.88,226098.0,43.6771,43.6771,43.4269,43.4547,226098.0
2023-04-28 11:05:00,46.88,47.09,46.85,47.05,190629.0,43.4547,43.6493,43.4269,43.6123,190629.0
2023-04-28 11:10:00,47.04,47.13,47.03,47.12,72316.0,43.603,43.6864,43.5937,43.6771,72316.0
2023-04-28 11:15:00,47.12,47.17,47.07,47.1,89300.0,43.6771,43.7235,43.6308,43.6586,89300.0
2023-04-28 11:20:00,47.1,47.13,47.07,47.07,68270.0,43.6586,43.6864,43.6308,43.6308,68270.0
2023-04-28 11:25:00,47.07,47.12,47.03,47.06,103176.0,43.6308,43.6771,43.5937,43.6215,103176.0
2023-04-28 11:30:00,47.05,47.12,47.02,47.05,101099.0,43.6123,43.6771,43.5844,43.6123,101099.0
2023-04-28 11:35:00,47.05,47.17,47.01,47.09,115864.0,43.6123,43.7235,43.5752,43.6493,115864.0
2023-04-28 11:40:00,47.08,47.15,47.04,47.13,70072.0,43.6401,43.7049,43.603,43.6864,70072.0
2023-04-28 11:45:00,47.14,47.21,47.1,47.2,119407.0,43.6957,43.7606,43.6586,43.7513,119407.0
2023-04-28 11:50:00,47.19,47.22,47.13,47.16,85677.0,43.742,43.7698,43.6864,43.7142,85677.0
2023-04-28 11:55:00,47.15,47.22,47.13,47.18,57888.0,43.7049,43.7698,43.6864,43.7328,57888.0
2023-04-28 12:00:00,47.19,47.23,47.13,47.14,75229.0,43.742,43.7791,43.6864,43.6957,75229.0
2023-04-28 12:05:00,47.13,47.18,47.1,47.14,213326.0,43.6864,43.7328,43.6586,43.6957,213326.0
2023-04-28 12:10:00,47.13,47.17,47.11,47.12,85462.0,43.6864,43.7235,43.6679,43.6771,85462.0
2023-04-28 12:15:00,47.13,47.13,47.03,47.03,70939.0,43.6864,43.6864,43.5937,43.5937,70939.0
2023-04-28 12:20:00,47.04,47.1,47.0,47.08,67580.0,43.603,43.6586,43.5659,43.6401,67580.0
2023-04-28 12:25:00,47.08,47.14,47.03,47.13,47601.0,43.6401,43.6957,43.5937,43.6864,47601.0
2023-04-28 12:30:00,47.13,47.16,47.12,47.12,42531.0,43.6864,43.7142,43.6771,43.6771,42531.0
2023-04-28 12:35:00,47.13,47.18,47.12,47.14,43520.0,43.6864,43.7328,43.6771,43.6957,43520.0
2023-04-28 12:40:00,47.13,47.21,47.12,47.19,73380.0,43.6864,43.7606,43.6771,43.742,73380.0
2023-04-28 12:45:00,47.19,47.21,47.15,47.18,58182.0,43.742,43.7606,43.7049,43.7328,58182.0
2023-04-28 12:50:00,47.17,47.18,47.13,47.16,43808.0,43.7235,43.7328,43.6864,43.7142,43808.0
2023-04-28 12:55:00,47.17,47.19,47.15,47.17,83143.0,43.7235,43.742,43.7049,43.7235,83143.0
2023-04-28 13:00:00,47.17,47.17,47.08,47.14,120569.0,43.7235,43.7235,43.6401,43.6957,120569.0
2023-04-28 13:05:00,47.15,47.23,47.13,47.18,106124.0,43.7049,43.7791,43.6864,43.7328,106124.0
2023-04-28 13:10:00,47.18,47.33,47.16,47.32,218422.0,43.7328,43.8718,43.7142,43.8625,218422.0
2023-04-28 13:15:00,47.32,47.32,47.21,47.24,154418.0,43.8625,43.8625,43.7606,43.7884,154418.0
2023-04-28 13:20:00,47.25,47.27,47.2,47.23,117087.0,43.7976,43.8162,43.7513,43.7791,117087.0
2023-04-28 13:25:00,47.23,47.26,47.2,47.21,72587.0,43.7791,43.8069,43.7513,43.7606,72587.0
2023-04-28 13:30:00,47.22,47.24,47.2,47.21,32942.0,43.7698,43.7884,43.7513,43.7606,32942.0
2023-04-28 13:35:00,47.2,47.22,47.12,47.14,119430.0,43.7513,43.7698,43.6771,43.6957,119430.0
2023-04-28 13:40:00,47.14,47.21,47.09,47.11,122573.0,43.6957,43.7606,43.6493,43.6679,122573.0
2023-04-28 13:45:00,47.1,47.12,47.08,47.09,119357.0,43.6586,43.6771,43.6401,43.6493,119357.0
2023-04-28 13:50:00,47.09,47.11,47.06,47.08,65929.0,43.6493,43.6679,43.6215,43.6401,65929.0
2023-04-28 13:55:00,47.07,47.08,47.04,47.05,124671.0,43.6308,43.6401,43.603,43.6123,124671.0
2023-04-28 14:00:00,47.06,47.12,47.05,47.11,68901.0,43.6215,43.6771,43.6123,43.6679,68901.0
2023-04-28 14:05:00,47.12,47.13,47.07,47.09,28509.0,43.6771,43.6864,43.6308,43.6493,28509.0
2023-04-28 14:10:00,47.09,47.09,47.02,47.05,93392.0,43.6493,43.6493,43.5844,43.6123,93392.0
2023-04-28 14:15:00,47.06,47.07,47.02,47.06,43114.0,43.6215,43.6308,43.5844,43.6215,43114.0
2023-04-28 14:20:00,47.06,47.09,46.99,47.01,45237.0,43.6215,43.6493,43.5566,43.5752,45237.0
2023-04-28 14:25:00,47.01,47.01,46.94,46.96,65891.0,43.5752,43.5752,43.5103,43.5288,65891.0
2023-04-28 14:30:00,46.97,47.0,46.92,46.96,77077.0,43.5381,43.5659,43.4918,43.5288,77077.0
2023-04-28 14:35:00,46.97,46.97,46.87,46.9,76027.0,43.5381,43.5381,43.4454,43.4732,76027.0
2023-04-28 14:40:00,46.89,46.99,46.88,46.95,91918.0,43.4639,43.5566,43.4547,43.5196,91918.0
2023-04-28 14:45:00,46.94,46.99,46.9,46.9,70423.0,43.5103,43.5566,43.4732,43.4732,70423.0
2023-04-28 14:50:00,46.91,46.95,46.89,46.9,70822.0,43.4825,43.5196,43.4639,43.4732,70822.0
2023-04-28 14:55:00,46.89,46.97,46.89,46.94,48633.0,43.4639,43.5381,43.4639,43.5103,48633.0
2023-04-28 15:00:00,46.94,46.99,46.92,46.94,64160.0,43.5103,43.5566,43.4918,43.5103,64160.0
2023-04-28 15:05:00,46.95,46.98,46.92,46.93,69132.0,43.5196,43.5474,43.4918,43.501,69132.0
2023-04-28 15:10:00,46.93,46.98,46.91,46.95,69432.0,43.501,43.5474,43.4825,43.5196,69432.0
2023-04-28 15:15:00,46.95,47.0,46.92,46.97,81942.0,43.5196,43.5659,43.4918,43.5381,81942.0
2023-04-28 15:20:00,46.98,46.98,46.89,46.91,206720.0,43.5474,43.5474,43.4639,43.4825,206720.0
2023-04-28 15:25:00,46.91,46.95,46.9,46.91,95360.0,43.4825,43.5196,43.4732,43.4825,95360.0
2023-04-28 15:30:00,46.91,46.93,46.86,46.93,144372.0,43.4825,43.501,43.4361,43.501,144372.0
2023-04-28 15:35:00,46.92,46.96,46.9,46.94,104546.0,43.4918,43.5288,43.4732,43.5103,104546.0
2023-04-28 15:40:00,46.94,46.95,46.9,46.95,154423.0,43.5103,43.5196,43.4732,43.5196,154423.0
2023-04-28 15:45:00,46.95,46.96,46.87,46.92,232823.0,43.5196,43.5288,43.4454,43.4918,232823.0
2023-04-28 15:50:00,46.93,46.93,46.84,46.93,357020.0,43.501,43.501,43.4176,43.501,357020.0
2023-04-28 15:55:00,46.93,47.11,46.92,47.08,813227.0,43.501,43.6679,43.4918,43.6401,813227.0
2023-05-01 09:30:00,47.88,48.1,47.78,48.1,753621.0,44.3816,44.5855,44.2889,44.5855,753621.0
2023-05-01 09:35:00,48.08,48.25,48.0,48.05,355123.0,44.567,44.7246,44.4928,44.5392,355123.0
2023-05-01 09:40:00,48.05,48.08,47.74,47.83,364468.0,44.5392,44.567,44.2518,44.3353,364468.0
2023-05-01 09:45:00,47.84,48.12,47.84,48.05,392443.0,44.3445,44.6041,44.3445,44.5392,392443.0
2023-05-01 09:50:00,48.05,48.06,47.7,47.76,304991.0,44.5392,44.5485,44.2148,44.2704,304991.0
2023-05-01 09:55:00,47.76,47.87,47.74,47.81,129621.0,44.2704,44.3723,44.2518,44.3167,129621.0
2023-05-01 10:00:00,47.8,47.81,47.65,47.7,177363.0,44.3075,44.3167,44.1684,44.2148,177363.0
2023-05-01 10:05:00,47.71,47.9,47.64,47.89,185449.0,44.224,44.4001,44.1591,44.3909,185449.0
2023-05-01 10:10:00,47.89,48.08,47.87,48.08,198109.0,44.3909,44.567,44.3723,44.567,198109.0
2023-05-01 10:15:00,48.07,48.19,48.05,48.12,178701.0,44.5577,44.669,44.5392,44.6041,178701.0
2023-05-01 10:20:00,48.11,48.16,47.99,48.02,144032.0,44.5948,44.6412,44.4836,44.5114,144032.0
2023-05-01 10:25:00,48.03,48.08,47.95,48.02,105984.0,44.5207,44.567,44.4465,44.5114,105984.0
2023-05-01 10:30:00,48.03,48.13,48.03,48.09,113151.0,44.5207,44.6133,44.5207,44.5763,113151.0
2023-05-01 10:35:00,48.1,48.21,48.07,48.18,126664.0,44.5855,44.6875,44.5577,44.6597,126664.0
2023-05-01 10:40:00,48.19,48.29,48.09,48.29,204662.0,44.669,44.7617,44.5763,44.7617,204662.0
2023-05-01 10:45:00,48.29,48.38,48.25,48.26,137152.0,44.7617,44.8451,44.7246,44.7338,137152.0
2023-05-01 10:50:00,48.25,48.25,48.08,48.09,81180.0,44.7246,44.7246,44.567,44.5763,81180.0
2023-05-01 10:55:00,48.1,48.12,48.05,48.08,86171.0,44.5855,44.6041,44.5392,44.567,86171.0
2023-05-01 11:00:00,48.06,48.09,47.96,47.98,198856.0,44.5485,44.5763,44.4558,44.4743,198856.0
2023-05-01 11:05:00,47.98,48.01,47.8,47.8,121887.0,44.4743,44.5021,44.3075,44.3075,121887.0
2023-05-01 11:10:00,47.79,47.81,47.67,47.68,82174.0,44.2982,44.3167,44.187,44.1962,82174.0
2023-05-01 11:15:00,47.67,47.75,47.62,47.75,139637.0,44.187,44.2611,44.1406,44.2611,139637.0
2023-05-01 11:20:00,47.74,47.78,47.68,47.68,77785.0,44.2518,44.2889,44.1962,44.1962,77785.0
2023-05-01 11:25:00,47.67,47.77,47.65,47.74,54925.0,44.187,44.2796,44.1684,44.2518,54925.0
2023-05-01 11:30:00,47.73,47.76,47.69,47.72,35452.0,44.2426,44.2704,44.2055,44.2333,35452.0
2023-05-01 11:35:00,47.71,47.76,47.7,47.72,50756.0,44.224,44.2704,44.2148,44.2333,50756.0
2023-05-01 11:40:00,47.72,47.76,47.67,47.75,60676.0,44.2333,44.2704,44.187,44.2611,60676.0
2023-05-01 11:45:00,47.75,47.78,47.72,47.73,86408.0,44.2611,44.2889,44.2333,44.2426,86408.0
2023-05-01 11:50:00,47.73,47.75,47.64,47.71,105843.0,44.2426,44.2611,44.1591,44.224,105843.0
2023-05-01 11:55:00,47.7,47.77,47.66,47.74,84520.0,44.2148,44.2796,44.1777,44.2518,84520.0
2023-05-01 12:00:00,47.74,47.82,47.71,47.81,117689.0,44.2518,44.326,44.224,44.3167,117689.0
2023-05-01 12:05:00,47.82,47.91,47.81,47.89,65255.0,44.326,44.4094,44.3167,44.3909,65255.0
2023-05-01 12:10:00,47.89,47.96,47.89,47.95,49274.0,44.3909,44.4558,44.3909,44.4465,49274.0
2023-05-01 12:15:00,47.94,47.97,47.91,47.92,35809.0,44.4372,44.465,44.4094,44.4187,35809.0
2023-05-01 12:20:00,47.92,47.95,47.91,47.95,34731.0,44.4187,44.4465,44.4094,44.4465,34731.0
2023-05-01 12:25:00,47.95,47.97,47.92,47.96,53490.0,44.4465,44.465,44.4187,44.4558,53490.0
2023-05-01 12:30:00,47.96,48.06,47.96,48.06,52285.0,44.4558,44.5485,44.4558,44.5485,52285.0
2023-05-01 12:35:00,48.06,48.07,47.99,48.0,53685.0,44.5485,44.5577,44.4836,44.4928,53685.0
2023-05-01 12:40:00,47.99,48.0,47.94,47.95,45446.0,44.4836,44.4928,44.4372,44.4465,45446.0
2023-05-01 12:45:00,47.95,47.96,47.84,47.85,57945.0,44.4465,44.4558,44.3445,44.3538,57945.0
2023-05-01 12:50:00,47.86,47.87,47.8,47.81,43823.0,44.3631,44.3723,44.3075,44.3167,43823.0
2023-05-01 12:55:00,47.82,47.82,47.73,47.75,79198.0,44.326,44.326,44.2426,44.2611,79198.0
2023-05-01 13:00:00,47.75,47.75,47.63,47.68,76191.0,44.2611,44.2611,44.1499,44.1962,76191.0
2023-05-01 13:05:00,47.68,47.69,47.65,47.65,56286.0,44.1962,44.2055,44.1684,44.1684,56286.0
2023-05-01 13:10:00,47.65,47.65,47.58,47.61,70999.0,44.1684,44.1684,44.1035,44.1313,70999.0
2023-05-01 13:15:00,47.6,47.64,47.6,47.61,65245.0,44.1221,44.1591,44.1221,44.1313,65245.0
2023-05-01 13:20:00,47.61,47.62,47.54,47.61,142294.0,44.1313,44.1406,44.0665,44.1313,142294.0
2023-05-01 13:25:00,47.6,47.61,47.5,47.51,80520.0,44.1221,44.1313,44.0294,44.0386,80520.0
2023-05-01 13:30:00,47.51,47.52,47.44,47.5,105516.0,44.0386,44.0479,43.9738,44.0294,105516.0
2023-05-01 13:35:00,47.51,47.51,47.42,47.44,55039.0,44.0386,44.0386,43.9552,43.9738,55039.0
2023-05-01 13:40:00,47.43,47.47,47.4,47.41,69029.0,43.9645,44.0016,43.9367,43.946,69029.0
2023-05-01 13:45:00,47.41,47.42,47.34,47.38,145064.0,43.946,43.9552,43.8811,43.9181,145064.0
2023-05-01 13:50:00,47.39,47.39,47.32,47.32,96664.0,43.9274,43.9274,43.8625,43.8625,96664.0
2023-05-01 13:55:00,47.32,47.42,47.32,47.41,147132.0,43.8625,43.9552,43.8625,43.946,147132.0
2023-05-01 14:00:00,47.42,47.54,47.42,47.53,81578.0,43.9552,44.0665,43.9552,44.0572,81578.0
2023-05-01 14:05:00,47.54,47.54,47.43,47.47,99108.0,44.0665,44.0665,43.9645,44.0016,99108.0
2023-05-01 14:10:00,47.47,47.51,47.45,47.51,39096.0,44.0016,44.0386,43.983,44.0386,39096.0
2023-05-01 14:15:00,47.51,47.59,47.49,47.53,101054.0,44.0386,44.1128,44.0201,44.0572,101054.0
2023-05-01 14:20:00,47.52,47.54,47.46,47.49,165231.0,44.0479,44.0665,43.9923,44.0201,165231.0
2023-05-01 14:25:00,47.49,47.56,47.49,47.55,56745.0,44.0201,44.085,44.0201,44.0757,56745.0
2023-05-01 14:30:00,47.55,47.57,47.41,47.42,105617.0,44.0757,44.0943,43.946,43.9552,105617.0
2023-05-01 14:35:00,47.41,47.53,47.39,47.51,81242.0,43.946,44.0572,43.9274,44.0386,81242.0
2023-05-01 14:40:00,47.51,47.59,47.49,47.55,81369.0,44.0386,44.1128,44.0201,44.0757,81369.0
2023-05-01 14:45:00,47.56,47.59,47.47,47.48,64908.0,44.085,44.1128,44.0016,44.0108,64908.0
2023-05-01 14:50:00,47.48,47.51,47.45,47.48,50522.0,44.0108,44.0386,43.983,44.0108,50522.0
2023-05-01 14:55:00,47.48,47.57,47.48,47.56,82888.0,44.0108,44.0943,44.0108,44.085,82888.0
2023-05-01 15:00:00,47.57,47.59,47.52,47.53,48321.0,44.0943,44.1128,44.0479,44.0572,48321.0
2023-05-01 15:05:00,47.53,47.55,47.49,47.51,61280.0,44.0572,44.0757,44.0201,44.0386,61280.0
2023-05-01 15:10:00,47.5,47.51,47.42,47.43,94669.0,44.0294,44.0386,43.9552,43.9645,94669.0
2023-05-01 15:15:00,47.42,47.43,47.34,47.36,208555.0,43.9552,43.9645,43.8811,43.8996,208555.0
2023-05-01 15:20:00,47.36,47.43,47.35,47.39,84751.0,43.8996,43.9645,43.8903,43.9274,84751.0
2023-05-01 15:25:00,47.39,47.39,47.33,47.34,75021.0,43.9274,43.9274,43.8718,43.8811,75021.0
2023-05-01 15:30:00,47.34,47.36,47.28,47.33,230917.0,43.8811,43.8996,43.8254,43.8718,230917.0
2023-05-01 15:35:00,47.33,47.33,47.18,47.18,204750.0,43.8718,43.8718,43.7328,43.7328,204750.0
2023-05-01 15:40:00,47.18,47.24,47.16,47.23,184594.0,43.7328,43.7884,43.7142,43.7791,184594.0
2023-05-01 15:45:00,47.23,47.3,47.22,47.26,212116.0,43.7791,43.844,43.7698,43.8069,212116.0
2023-05-01 15:50:00,47.26,47.31,47.21,47.26,294318.0,43.8069,43.8533,43.7606,43.8069,294318.0
2023-05-01 15:55:00,47.25,47.36,47.23,47.25,674057.0,43.7976,43.8996,43.7791,43.7976,674057.0
2023-05-02 09:30:00,46.82,47.01,46.69,46.88,356332.0,43.3991,43.5752,43.2786,43.4547,356332.0
2023-05-02 09:35:00,46.88,47.06,46.78,46.89,188656.0,43.4547,43.6215,43.362,43.4639,188656.0
2023-05-02 09:40:00,46.89,47.02,46.72,46.73,315643.0,43.4639,43.5844,43.3064,43.3156,315643.0
2023-05-02 09:45:00,46.72,46.81,46.65,46.65,329827.0,43.3064,43.3898,43.2415,43.2415,329827.0
2023-05-02 09:50:00,46.64,46.68,46.41,46.54,307916.0,43.2322,43.2693,43.019,43.1395,307916.0
2023-05-02 09:55:00,46.54,46.56,46.37,46.43,137680.0,43.1395,43.1581,42.9819,43.0376,137680.0
2023-05-02 10:00:00,46.44,46.47,46.28,46.31,197741.0,43.0468,43.0746,42.8985,42.9263,197741.0
2023-05-02 10:05:00,46.3,46.33,46.19,46.32,161478.0,42.9171,42.9449,42.8151,42.9356,161478.0
2023-05-02 10:10:00,46.32,46.38,46.1,46.15,190493.0,42.9356,42.9912,42.7317,42.778,190493.0
2023-05-02 10:15:00,46.14,46.22,46.03,46.08,148785.0,42.7687,42.8429,42.6668,42.7131,148785.0
2023-05-02 10:20:00,46.08,46.14,45.87,46.09,513455.0,42.7131,42.7687,42.5185,42.7224,513455.0
2023-05-02 10:25:00,46.09,46.12,45.83,45.84,289814.0,42.7224,42.7502,42.4814,42.4907,289814.0
2023-05-02 10:30:00,45.85,45.85,45.69,45.74,263905.0,42.4999,42.4999,42.3516,42.398,263905.0
2023-05-02 10:35:00,45.73,45.84,45.71,45.77,210940.0,42.3887,42.4907,42.3702,42.4258,210940.0
2023-05-02 10:40:00,45.78,45.9,45.67,45.73,321055.0,42.435,42.5463,42.3331,42.3887,321055.0
2023-05-02 10:45:00,45.74,45.83,45.59,45.7,195946.0,42.398,42.4814,42.2589,42.3609,195946.0
2023-05-02 10:50:00,45.7,45.82,45.66,45.78,207371.0,42.3609,42.4721,42.3238,42.435,207371.0
2023-05-02 10:55:00,45.78,45.84,45.71,45.77,170078.0,42.435,42.4907,42.3702,42.4258,170078.0
2023-05-02 11:00:00,45.77,45.78,45.58,45.71,249677.0,42.4258,42.435,42.2497,42.3702,249677.0
2023-05-02 11:05:00,45.71,45.76,45.63,45.68,316515.0,42.3702,42.4165,42.296,42.3424,316515.0
2023-05-02 11:10:00,45.68,45.85,45.68,45.82,139914.0,42.3424,42.4999,42.3424,42.4721,139914.0
2023-05-02 11:15:00,45.81,45.89,45.8,45.83,135589.0,42.4629,42.537,42.4536,42.4814,135589.0
2023-05-02 11:20:00,45.83,45.87,45.71,45.8,186030.0,42.4814,42.5185,42.3702,42.4536,186030.0
2023-05-02 11:25:00,45.79,45.8,45.66,45.69,146415.0,42.4443,42.4536,42.3238,42.3516,146415.0
2023-05-02 11:30:00,45.69,45.7,45.56,45.68,195753.0,42.3516,42.3609,42.2311,42.3424,195753.0
2023-05-02 11:35:00,45.69,45.87,45.67,45.82,162243.0,42.3516,42.5185,42.3331,42.4721,162243.0
2023-05-02 11:40:00,45.82,45.97,45.81,45.95,227467.0,42.4721,42.6112,42.4629,42.5926,227467.0
2023-05-02 11:45:00,45.95,46.2,45.95,46.19,247697.0,42.5926,42.8244,42.5926,42.8151,247697.0
2023-05-02 11:50:00,46.18,46.19,45.9,46.01,437421.0,42.8058,42.8151,42.5463,42.6482,437421.0
2023-05-02 11:55:00,46.01,46.03,45.82,45.85,375910.0,42.6482,42.6668,42.4721,42.4999,375910.0
2023-05-02 12:00:00,45.85,45.89,45.73,45.87,332024.0,42.4999,42.537,42.3887,42.5185,332024.0
2023-05-02 12:05:00,45.87,45.92,45.8,45.86,140293.0,42.5185,42.5648,42.4536,42.5092,140293.0
2023-05-02 12:10:00,45.87,45.92,45.79,45.89,149336.0,42.5185,42.5648,42.4443,42.537,149336.0
2023-05-02 12:15:00,45.9,45.9,45.79,45.8,153828.0,42.5463,42.5463,42.4443,42.4536,153828.0
2023-05-02 12:20:00,45.79,45.79,45.64,45.72,165864.0,42.4443,42.4443,42.3053,42.3794,165864.0
2023-05-02 12:25:00,45.72,45.86,45.7,45.8,79076.0,42.3794,42.5092,42.3609,42.4536,79076.0
2023-05-02 12:30:00,45.8,45.8,45.69,45.69,83245.0,42.4536,42.4536,42.3516,42.3516,83245.0
2023-05-02 12:35:00,45.7,45.78,45.67,45.72,83295.0,42.3609,42.435,42.3331,42.3794,83295.0
2023-05-02 12:40:00,45.71,45.74,45.64,45.66,65079.0,42.3702,42.398,42.3053,42.3238,65079.0
2023-05-02 12:45:00,45.66,45.7,45.62,45.63,173520.0,42.3238,42.3609,42.2867,42.296,173520.0
2023-05-02 12:50:00,45.63,45.83,45.63,45.8,118154.0,42.296,42.4814,42.296,42.4536,118154.0
2023-05-02 12:55:00,45.8,45.8,45.65,45.67,97870.0,42.4536,42.4536,42.3145,42.3331,97870.0
2023-05-02 13:00:00,45.67,45.77,45.62,45.77,105733.0,42.3331,42.4258,42.2867,42.4258,105733.0
2023-05-02 13:05:00,45.77,45.78,45.72,45.73,50199.0,42.4258,42.435,42.3794,42.3887,50199.0
2023-05-02 13:10:00,45.73,45.77,45.69,45.7,79145.0,42.3887,42.4258,42.3516,42.3609,79145.0
2023-05-02 13:15:00,45.7,45.76,45.68,45.73,65034.0,42.3609,42.4165,42.3424,42.3887,65034.0
2023-05-02 13:20:00,45.74,45.78,45.71,45.75,52830.0,42.398,42.435,42.3702,42.4072,52830.0
2023-05-02 13:25:00,45.75,45.82,45.74,45.81,67016.0,42.4072,42.4721,42.398,42.4629,67016.0
2023-05-02 13:30:00,45.81,45.91,45.81,45.91,130260.0,42.4629,42.5555,42.4629,42.5555,130260.0
2023-05-02 13:35:00,45.91,45.95,45.82,45.85,114340.0,42.5555,42.5926,42.4721,42.4999,114340.0
2023-05-02 13:40:00,45.85,45.95,45.85,45.94,43115.0,42.4999,42.5926,42.4999,42.5834,43115.0
2023-05-02 13:45:00,45.94,46.03,45.92,45.99,126474.0,42.5834,42.6668,42.5648,42.6297,126474.0
2023-05-02 13:50:00,45.99,46.09,45.97,46.06,133240.0,42.6297,42.7224,42.6112,42.6946,133240.0
2023-05-02 13:55:00,46.07,46.08,45.96,45.97,89743.0,42.7039,42.7131,42.6019,42.6112,89743.0
2023-05-02 14:00:00,45.98,46.02,45.89,45.95,142710.0,42.6204,42.6575,42.537,42.5926,142710.0
2023-05-02 14:05:00,45.95,45.98,45.88,45.88,81782.0,42.5926,42.6204,42.5277,42.5277,81782.0
2023-05-02 14:10:00,45.89,45.9,45.81,45.84,113843.0,42.537,42.5463,42.4629,42.4907,113843.0
2023-05-02 14:15:00,45.85,45.88,45.8,45.87,108201.0,42.4999,42.5277,42.4536,42.5185,108201.0
2023-05-02 14:20:00,45.87,45.91,45.79,45.88,108064.0,42.5185,42.5555,42.4443,42.5277,108064.0
2023-05-02 14:25:00,45.89,45.93,45.88,45.89,112174.0,42.537,42.5741,42.5277,42.537,112174.0
2023-05-02 14:30:00,45.89,45.96,45.89,45.91,102292.0,42.537,42.6019,42.537,42.5555,102292.0
2023-05-02 14:35:00,45.91,45.96,45.9,45.94,91859.0,42.5555,42.6019,42.5463,42.5834,91859.0
2023-05-02 14:40:00,45.93,45.93,45.82,45.85,79235.0,42.5741,42.5741,42.4721,42.4999,79235.0
2023-05-02 14:45:00,45.85,46.0,45.85,46.0,103820.0,42.4999,42.639,42.4999,42.639,103820.0
2023-05-02 14:50:00,46.0,46.05,45.92,45.95,114949.0,42.639,42.6853,42.5648,42.5926,114949.0
2023-05-02 14:55:00,45.95,46.01,45.93,46.01,83176.0,42.5926,42.6482,42.5741,42.6482,83176.0
2023-05-02 15:00:00,46.01,46.05,45.91,45.93,161988.0,42.6482,42.6853,42.5555,42.5741,161988.0
2023-05-02 15:05:00,45.92,46.03,45.91,46.02,84854.0,42.5648,42.6668,42.5555,42.6575,84854.0
2023-05-02 15:10:00,46.02,46.09,46.01,46.05,86759.0,42.6575,42.7224,42.6482,42.6853,86759.0
2023-05-02 15:15:00,46.05,46.08,45.95,46.03,155652.0,42.6853,42.7131,42.5926,42.6668,155652.0
2023-05-02 15:20:00,46.03,46.07,45.98,46.04,95997.0,42.6668,42.7039,42.6204,42.6761,95997.0
2023-05-02 15:25:00,46.05,46.16,46.05,46.12,108081.0,42.6853,42.7873,42.6853,42.7502,108081.0
2023-05-02 15:30:00,46.12,46.13,46.02,46.08,190348.0,42.7502,42.7595,42.6575,42.7131,190348.0
2023-05-02 15:35:00,46.07,46.11,46.03,46.07,167506.0,42.7039,42.7409,42.6668,42.7039,167506.0
2023-05-02 15:40:00,46.06,46.19,46.06,46.17,255471.0,42.6946,42.8151,42.6946,42.7966,255471.0
2023-05-02 15:45:00,46.17,46.18,45.97,45.98,382358.0,42.7966,42.8058,42.6112,42.6204,382358.0
2023-05-02 15:50:00,45.98,46.16,45.93,46.11,652588.0,42.6204,42.7873,42.5741,42.7409,652588.0
2023-05-02 15:55:00,46.12,46.13,45.98,46.01,914171.0,42.7502,42.7595,42.6204,42.6482,914171.0
2023-05-03 09:30:00,46.13,46.13,45.81,45.96,369114.0,42.7595,42.7595,42.4629,42.6019,369114.0
2023-05-03 09:35:00,45.96,46.12,45.82,46.08,150221.0,42.6019,42.7502,42.4721,42.7131,150221.0
2023-05-03 09:40:00,46.1,46.22,45.91,45.95,227757.0,42.7317,42.8429,42.5555,42.5926,227757.0
2023-05-03 09:45:00,45.96,46.25,45.95,46.23,195491.0,42.6019,42.8707,42.5926,42.8522,195491.0
2023-05-03 09:50:00,46.24,46.32,46.08,46.1,222129.0,42.8614,42.9356,42.7131,42.7317,222129.0
2023-05-03 09:55:00,46.11,46.16,46.09,46.12,114363.0,42.7409,42.7873,42.7224,42.7502,114363.0
2023-05-03 10:00:00,46.12,46.21,46.08,46.16,123792.0,42.7502,42.8336,42.7131,42.7873,123792.0
2023-05-03 10:05:00,46.18,46.33,46.15,46.27,227071.0,42.8058,42.9449,42.778,42.8892,227071.0
2023-05-03 10:10:00,46.27,46.36,46.21,46.27,140328.0,42.8892,42.9727,42.8336,42.8892,140328.0
2023-05-03 10:15:00,46.27,46.36,46.21,46.35,158877.0,42.8892,42.9727,42.8336,42.9634,158877.0
2023-05-03 10:20:00,46.36,46.5,46.33,46.48,115830.0,42.9727,43.1024,42.9449,43.0839,115830.0
2023-05-03 10:25:00,46.48,46.49,46.31,46.36,136514.0,43.0839,43.0932,42.9263,42.9727,136514.0
2023-05-03 10:30:00,46.35,46.41,46.32,46.36,82102.0,42.9634,43.019,42.9356,42.9727,82102.0
2023-05-03 10:35:00,46.36,46.47,46.32,46.33,80181.0,42.9727,43.0746,42.9356,42.9449,80181.0
2023-05-03 10:40:00,46.32,46.34,46.16,46.21,131858.0,42.9356,42.9541,42.7873,42.8336,131858.0
2023-05-03 10:45:00,46.2,46.24,46.11,46.2,104929.0,42.8244,42.8614,42.7409,42.8244,104929.0
2023-05-03 10:50:00,46.2,46.31,46.16,46.18,133672.0,42.8244,42.9263,42.7873,42.8058,133672.0
2023-05-03 10:55:00,46.18,46.27,46.16,46.21,70095.0,42.8058,42.8892,42.7873,42.8336,70095.0
2023-05-03 11:00:00,46.23,46.26,46.1,46.18,103337.0,42.8522,42.88,42.7317,42.8058,103337.0
2023-05-03 11:05:00,46.18,46.22,46.11,46.13,84454.0,42.8058,42.8429,42.7409,42.7595,84454.0
2023-05-03 11:10:00,46.13,46.14,46.08,46.12,66404.0,42.7595,42.7687,42.7131,42.7502,66404.0
2023-05-03 11:15:00,46.13,46.19,46.11,46.12,67866.0,42.7595,42.8151,42.7409,42.7502,67866.0
2023-05-03 11:20:00,46.13,46.2,46.11,46.19,100342.0,42.7595,42.8244,42.7409,42.8151,100342.0
2023-05-03 11:25:00,46.19,46.2,46.1,46.14,52706.0,42.8151,42.8244,42.7317,42.7687,52706.0
2023-05-03 11:30:00,46.14,46.18,46.09,46.16,246702.0,42.7687,42.8058,42.7224,42.7873,246702.0
2023-05-03 11:35:00,46.15,46.19,46.14,46.16,73243.0,42.778,42.8151,42.7687,42.7873,73243.0
2023-05-03 11:40:00,46.15,46.15,46.02,46.11,119281.0,42.778,42.778,42.6575,42.7409,119281.0
2023-05-03 11:45:00,46.1,46.12,46.03,46.05,102059.0,42.7317,42.7502,42.6668,42.6853,102059.0
2023-05-03 11:50:00,46.04,46.04,45.95,46.03,93844.0,42.6761,42.6761,42.5926,42.6668,93844.0
2023-05-03 11:55:00,46.03,46.15,46.02,46.14,57998.0,42.6668,42.778,42.6575,42.7687,57998.0
2023-05-03 12:00:00,46.13,46.23,46.12,46.22,66901.0,42.7595,42.8522,42.7502,42.8429,66901.0
2023-05-03 12:05:00,46.22,46.31,46.21,46.27,75430.0,42.8429,42.9263,42.8336,42.8892,75430.0
2023-05-03 12:10:00,46.27,46.31,46.24,46.25,64522.0,42.8892,42.9263,42.8614,42.8707,64522.0
2023-05-03 12:15:00,46.25,46.32,46.25,46.27,90517.0,42.8707,42.9356,42.8707,42.8892,90517.0
2023-05-03 12:20:00,46.27,46.3,46.22,46.29,40938.0,42.8892,42.9171,42.8429,42.9078,40938.0
2023-05-03 12:25:00,46.3,46.32,46.28,46.31,40913.0,42.9171,42.9356,42.8985,42.9263,40913.0
2023-05-03 12:30:00,46.31,46.35,46.29,46.3,54204.0,42.9263,42.9634,42.9078,42.9171,54204.0
2023-05-03 12:35:00,46.3,46.34,46.27,46.28,65152.0,42.9171,42.9541,42.8892,42.8985,65152.0
2023-05-03 12:40:00,46.28,46.28,46.24,46.24,34636.0,42.8985,42.8985,42.8614,42.8614,34636.0
2023-05-03 12:45:00,46.24,46.27,46.22,46.22,68319.0,42.8614,42.8892,42.8429,42.8429,68319.0
2023-05-03 12:50:00,46.23,46.33,46.23,46.29,84553.0,42.8522,42.9449,42.8522,42.9078,84553.0
2023-05-03 12:55:00,46.29,46.38,46.27,46.38,35042.0,42.9078,42.9912,42.8892,42.9912,35042.0
2023-05-03 13:00:00,46.37,46.42,46.35,46.4,69155.0,42.9819,43.0283,42.9634,43.0097,69155.0
2023-05-03 13:05:00,46.41,46.44,46.39,46.44,46692.0,43.019,43.0468,43.0005,43.0468,46692.0
2023-05-03 13:10:00,46.45,46.48,46.44,46.46,64132.0,43.0561,43.0839,43.0468,43.0654,64132.0
2023-05-03 13:15:00,46.46,46.48,46.41,46.41,78153.0,43.0654,43.0839,43.019,43.019,78153.0
2023-05-03 13:20:00,46.41,46.46,46.39,46.44,82894.0,43.019,43.0654,43.0005,43.0468,82894.0
2023-05-03 13:25:00,46.45,46.49,46.44,46.45,35662.0,43.0561,43.0932,43.0468,43.0561,35662.0
2023-05-03 13:30:00,46.46,46.49,46.43,46.45,59068.0,43.0654,43.0932,43.0376,43.0561,59068.0
2023-05-03 13:35:00,46.44,46.45,46.39,46.43,78938.0,43.0468,43.0561,43.0005,43.0376,78938.0
2023-05-03 13:40:00,46.43,46.44,46.33,46.34,56797.0,43.0376,43.0468,42.9449,42.9541,56797.0
2023-05-03 13:45:00,46.34,46.35,46.3,46.33,39805.0,42.9541,42.9634,42.9171,42.9449,39805.0
2023-05-03 13:50:00,46.34,46.4,46.32,46.39,56339.0,42.9541,43.0097,42.9356,43.0005,56339.0
2023-05-03 13:55:00,46.39,46.49,46.39,46.44,46550.0,43.0005,43.0932,43.0005,43.0468,46550.0
2023-05-03 14:00:00,46.43,46.6,46.26,46.36,179551.0,43.0376,43.1951,42.88,42.9727,179551.0
2023-05-03 14:05:00,46.35,46.38,46.23,46.28,111881.0,42.9634,42.9912,42.8522,42.8985,111881.0
2023-05-03 14:10:00,46.27,46.34,46.18,46.34,134032.0,42.8892,42.9541,42.8058,42.9541,134032.0
2023-05-03 14:15:00,46.35,46.41,46.32,46.34,92831.0,42.9634,43.019,42.9356,42.9541,92831.0
2023-05-03 14:20:00,46.34,46.38,46.25,46.35,71952.0,42.9541,42.9912,42.8707,42.9634,71952.0
2023-05-03 14:25:00,46.34,46.46,46.32,46.34,102285.0,42.9541,43.0654,42.9356,42.9541,102285.0
2023-05-03 14:30:00,46.34,46.39,46.22,46.25,173909.0,42.9541,43.0005,42.8429,42.8707,173909.0
2023-05-03 14:35:00,46.25,46.42,46.1,46.35,292951.0,42.8707,43.0283,42.7317,42.9634,292951.0
2023-05-03 14:40:00,46.35,46.53,46.18,46.32,235342.0,42.9634,43.1302,42.8058,42.9356,235342.0
2023-05-03 14:45:00,46.33,46.42,46.27,46.28,163158.0,42.9449,43.0283,42.8892,42.8985,163158.0
2023-05-03 14:50:00,46.27,46.34,46.11,46.29,210745.0,42.8892,42.9541,42.7409,42.9078,210745.0
2023-05-03 14:55:00,46.27,46.45,46.22,46.32,157185.0,42.8892,43.0561,42.8429,42.9356,157185.0
2023-05-03 15:00:00,46.31,46.39,46.18,46.33,167081.0,42.9263,43.0005,42.8058,42.9449,167081.0
2023-05-03 15:05:00,46.33,46.46,46.17,46.2,266127.0,42.9449,43.0654,42.7966,42.8244,266127.0
2023-05-03 15:10:00,46.19,46.19,46.01,46.08,264865.0,42.8151,42.8151,42.6482,42.7131,264865.0
2023-05-03 15:15:00,46.07,46.13,45.98,45.99,222810.0,42.7039,42.7595,42.6204,42.6297,222810.0
2023-05-03 15:20:00,45.98,46.09,45.83,46.03,221914.0,42.6204,42.7224,42.4814,42.6668,221914.0
2023-05-03 15:25:00,46.03,46.15,45.91,45.91,205489.0,42.6668,42.778,42.5555,42.5555,205489.0
2023-05-03 15:30:00,45.91,45.94,45.82,45.91,201317.0,42.5555,42.5834,42.4721,42.5555,201317.0
2023-05-03 15:35:00,45.9,45.92,45.79,45.79,180472.0,42.5463,42.5648,42.4443,42.4443,180472.0
2023-05-03 15:40:00,45.79,45.79,45.72,45.75,277653.0,42.4443,42.4443,42.3794,42.4072,277653.0
2023-05-03 15:45:00,45.75,45.83,45.66,45.74,373156.0,42.4072,42.4814,42.3238,42.398,373156.0
2023-05-03 15:50:00,45.74,45.82,45.67,45.72,401319.0,42.398,42.4721,42.3331,42.3794,401319.0
2023-05-03 15:55:00,45.71,45.73,45.63,45.68,795633.0,42.3702,42.3887,42.296,42.3424,795633.0
2023-05-04 09:30:00,45.04,45.4,44.97,45.36,453080.0,41.7491,42.0828,41.6842,42.0457,453080.0
2023-05-04 09:35:00,45.35,45.4,44.91,44.91,492951.0,42.0365,42.0828,41.6286,41.6286,492951.0
2023-05-04 09:40:00,44.92,44.98,44.68,44.77,456476.0,41.6379,41.6935,41.4154,41.4988,456476.0
2023-05-04 09:45:00,44.76,44.86,44.44,44.62,418447.0,41.4896,41.5823,41.193,41.3598,418447.0
2023-05-04 09:50:00,44.63,44.97,44.62,44.9,378790.0,41.3691,41.6842,41.3598,41.6193,378790.0
2023-05-04 09:55:00,44.9,44.99,44.67,44.68,284737.0,41.6193,41.7028,41.4062,41.4154,284737.0
2023-05-04 10:00:00,44.69,44.75,44.56,44.63,251764.0,41.4247,41.4803,41.3042,41.3691,251764.0
2023-05-04 10:05:00,44.62,44.7,44.55,44.64,138909.0,41.3598,41.434,41.2949,41.3783,138909.0
2023-05-04 10:10:00,44.64,44.76,44.58,44.7,152795.0,41.3783,41.4896,41.3227,41.434,152795.0
2023-05-04 10:15:00,44.69,44.77,44.47,44.55,388720.0,41.4247,41.4988,41.2208,41.2949,388720.0
2023-05-04 10:20:00,44.55,44.58,44.25,44.39,393595.0,41.2949,41.3227,41.0168,41.1466,393595.0
2023-05-04 10:25:00,44.39,44.41,44.1,44.14,364530.0,41.1466,41.1651,40.8778,40.9149,364530.0
2023-05-04 10:30:00,44.14,44.24,44.08,44.22,214592.0,40.9149,41.0076,40.8593,40.989,214592.0
2023-05-04 10:35:00,44.22,44.34,44.15,44.24,210894.0,40.989,41.1003,40.9241,41.0076,210894.0
2023-05-04 10:40:00,44.24,44.44,44.23,44.33,237301.0,41.0076,41.193,40.9983,41.091,237301.0
2023-05-04 10:45:00,44.33,44.59,44.27,44.45,394148.0,41.091,41.332,41.0354,41.2022,394148.0
2023-05-04 10:50:00,44.44,44.54,44.38,44.52,220522.0,41.193,41.2856,41.1373,41.2671,220522.0
2023-05-04 10:55:00,44.51,44.53,44.33,44.43,206294.0,41.2578,41.2764,41.091,41.1837,206294.0
2023-05-04 11:00:00,44.43,44.54,44.39,44.52,170536.0,41.1837,41.2856,41.1466,41.2671,170536.0
2023-05-04 11:05:00,44.5,44.76,44.49,44.72,180494.0,41.2486,41.4896,41.2393,41.4525,180494.0
2023-05-04 11:10:00,44.73,44.82,44.68,44.77,288078.0,41.4618,41.5452,41.4154,41.4988,288078.0
2023-05-04 11:15:00,44.77,44.83,44.59,44.66,272234.0,41.4988,41.5545,41.332,41.3969,272234.0
2023-05-04 11:20:00,44.66,44.72,44.59,44.69,203299.0,41.3969,41.4525,41.332,41.4247,203299.0
2023-05-04 11:25:00,44.69,44.74,44.45,44.51,232627.0,41.4247,41.471,41.2022,41.2578,232627.0
2023-05-04 11:30:00,44.52,44.59,44.41,44.45,141435.0,41.2671,41.332,41.1651,41.2022,141435.0
2023-05-04 11:35:00,44.45,44.49,44.33,44.38,150858.0,41.2022,41.2393,41.091,41.1373,150858.0
2023-05-04 11:40:00,44.38,44.46,44.35,44.39,110147.0,41.1373,41.2115,41.1095,41.1466,110147.0
2023-05-04 11:45:00,44.39,44.42,44.2,44.24,177116.0,41.1466,41.1744,40.9705,41.0076,177116.0
2023-05-04 11:50:00,44.23,44.31,44.21,44.22,142439.0,40.9983,41.0725,40.9798,40.989,142439.0
2023-05-04 11:55:00,44.23,44.31,44.19,44.23,133478.0,40.9983,41.0725,40.9612,40.9983,133478.0
2023-05-04 12:00:00,44.23,44.36,44.21,44.31,149062.0,40.9983,41.1188,40.9798,41.0725,149062.0
2023-05-04 12:05:00,44.3,44.39,44.28,44.33,250763.0,41.0632,41.1466,41.0446,41.091,250763.0
2023-05-04 12:10:00,44.33,44.39,44.26,44.37,150403.0,41.091,41.1466,41.0261,41.1281,150403.0
2023-05-04 12:15:00,44.37,44.63,44.37,44.53,155501.0,41.1281,41.3691,41.1281,41.2764,155501.0
2023-05-04 12:20:00,44.53,44.71,44.5,44.69,114313.0,41.2764,41.4432,41.2486,41.4247,114313.0
2023-05-04 12:25:00,44.69,44.79,44.68,44.77,188925.0,41.4247,41.5174,41.4154,41.4988,188925.0
2023-05-04 12:30:00,44.79,44.8,44.52,44.57,190431.0,41.5174,41.5267,41.2671,41.3135,190431.0
2023-05-04 12:35:00,44.57,44.72,44.53,44.71,216784.0,41.3135,41.4525,41.2764,41.4432,216784.0
2023-05-04 12:40:00,44.71,44.74,44.63,44.64,84305.0,41.4432,41.471,41.3691,41.3783,84305.0
2023-05-04 12:45:00,44.65,44.66,44.58,44.59,67596.0,41.3876,41.3969,41.3227,41.332,67596.0
2023-05-04 12:50:00,44.59,44.61,44.41,44.41,123302.0,41.332,41.3505,41.1651,41.1651,123302.0
2023-05-04 12:55:00,44.41,44.55,44.4,44.54,105841.0,41.1651,41.2949,41.1559,41.2856,105841.0
2023-05-04 13:00:00,44.54,44.6,44.46,44.54,90725.0,41.2856,41.3413,41.2115,41.2856,90725.0
2023-05-04 13:05:00,44.54,44.65,44.52,44.63,88862.0,41.2856,41.3876,41.2671,41.3691,88862.0
2023-05-04 13:10:00,44.62,44.66,44.54,44.65,172281.0,41.3598,41.3969,41.2856,41.3876,172281.0
2023-05-04 13:15:00,44.65,44.72,44.62,44.68,164237.0,41.3876,41.4525,41.3598,41.4154,164237.0
2023-05-04 13:20:00,44.66,44.84,44.66,44.8,192367.0,41.3969,41.5637,41.3969,41.5267,192367.0
2023-05-04 13:25:00,44.81,44.83,44.66,44.76,133602.0,41.5359,41.5545,41.3969,41.4896,133602.0
2023-05-04 13:30:00,44.76,44.86,44.76,44.86,102548.0,41.4896,41.5823,41.4896,41.5823,102548.0
2023-05-04 13:35:00,44.85,44.91,44.83,44.88,103816.0,41.573,41.6286,41.5545,41.6008,103816.0
2023-05-04 13:40:00,44.89,44.9,44.82,44.87,114448.0,41.6101,41.6193,41.5452,41.5915,114448.0
2023-05-04 13:45:00,44.87,44.9,44.74,44.74,149739.0,41.5915,41.6193,41.471,41.471,149739.0
2023-05-04 13:50:00,44.75,44.84,44.7,44.82,97734.0,41.4803,41.5637,41.434,41.5452,97734.0
2023-05-04 13:55:00,44.82,44.86,44.78,44.83,73948.0,41.5452,41.5823,41.5081,41.5545,73948.0
2023-05-04 14:00:00,44.83,44.86,44.75,44.8,118505.0,41.5545,41.5823,41.4803,41.5267,118505.0
2023-05-04 14:05:00,44.8,44.9,44.79,44.84,98032.0,41.5267,41.6193,41.5174,41.5637,98032.0
2023-05-04 14:10:00,44.85,44.91,44.78,44.91,85311.0,41.573,41.6286,41.5081,41.6286,85311.0
2023-05-04 14:15:00,44.91,44.94,44.86,44.87,96814.0,41.6286,41.6564,41.5823,41.5915,96814.0
2023-05-04 14:20:00,44.87,44.91,44.8,44.84,152731.0,41.5915,41.6286,41.5267,41.5637,152731.0
2023-05-04 14:25:00,44.85,44.88,44.81,44.82,69694.0,41.573,41.6008,41.5359,41.5452,69694.0
2023-05-04 14:30:00,44.81,44.84,44.74,44.84,106372.0,41.5359,41.5637,41.471,41.5637,106372.0
2023-05-04 14:35:00,44.84,44.91,44.81,44.83,90281.0,41.5637,41.6286,41.5359,41.5545,90281.0
2023-05-04 14:40:00,44.83,44.86,44.79,44.82,61017.0,41.5545,41.5823,41.5174,41.5452,61017.0
2023-05-04 14:45:00,44.82,44.87,44.8,44.83,91474.0,41.5452,41.5915,41.5267,41.5545,91474.0
2023-05-04 14:50:00,44.82,44.9,44.8,44.89,111284.0,41.5452,41.6193,41.5267,41.6101,111284.0
2023-05-04 14:55:00,44.89,44.93,44.86,44.91,117045.0,41.6101,41.6472,41.5823,41.6286,117045.0
2023-05-04 15:00:00,44.91,45.04,44.89,45.02,140079.0,41.6286,41.7491,41.6101,41.7306,140079.0
2023-05-04 15:05:00,45.02,45.09,44.98,45.07,109416.0,41.7306,41.7955,41.6935,41.7769,109416.0
2023-05-04 15:10:00,45.08,45.08,44.9,44.92,274856.0,41.7862,41.7862,41.6193,41.6379,274856.0
2023-05-04 15:15:00,44.93,44.95,44.84,44.91,105284.0,41.6472,41.6657,41.5637,41.6286,105284.0
2023-05-04 15:20:00,44.9,44.96,44.87,44.95,116810.0,41.6193,41.675,41.5915,41.6657,116810.0
2023-05-04 15:25:00,44.95,45.02,44.9,44.9,130520.0,41.6657,41.7306,41.6193,41.6193,130520.0
2023-05-04 15:30:00,44.9,44.97,44.89,44.91,168633.0,41.6193,41.6842,41.6101,41.6286,168633.0
2023-05-04 15:35:00,44.91,45.04,44.89,44.95,169921.0,41.6286,41.7491,41.6101,41.6657,169921.0
2023-05-04 15:40:00,44.95,44.97,44.84,44.86,229284.0,41.6657,41.6842,41.5637,41.5823,229284.0
2023-05-04 15:45:00,44.85,44.99,44.78,44.96,427624.0,41.573,41.7028,41.5081,41.675,427624.0
2023-05-04 15:50:00,44.96,45.0,44.89,44.94,399035.0,41.675,41.712,41.6101,41.6564,399035.0
2023-05-04 15:55:00,44.94,45.01,44.87,44.9,960173.0,41.6564,41.7213,41.5915,41.6193,960173.0
2023-05-05 09:30:00,45.8,46.0,45.67,45.84,529733.0,42.4536,42.639,42.3331,42.4907,529733.0
2023-05-05 09:35:00,45.86,46.03,45.83,46.01,310886.0,42.5092,42.6668,42.4814,42.6482,310886.0
2023-05-05 09:40:00,46.01,46.41,45.99,46.36,504417.0,42.6482,43.019,42.6297,42.9727,504417.0
2023-05-05 09:45:00,46.36,46.4,46.06,46.1,227590.0,42.9727,43.0097,42.6946,42.7317,227590.0
2023-05-05 09:50:00,46.08,46.16,45.96,46.04,380938.0,42.7131,42.7873,42.6019,42.6761,380938.0
2023-05-05 09:55:00,46.05,46.16,46.04,46.11,141931.0,42.6853,42.7873,42.6761,42.7409,141931.0
2023-05-05 10:00:00,46.12,46.25,46.0,46.22,227991.0,42.7502,42.8707,42.639,42.8429,227991.0
2023-05-05 10:05:00,46.22,46.31,46.12,46.19,166315.0,42.8429,42.9263,42.7502,42.8151,166315.0
2023-05-05 10:10:00,46.18,46.21,46.04,46.17,163374.0,42.8058,42.8336,42.6761,42.7966,163374.0
2023-05-05 10:15:00,46.16,46.26,46.12,46.19,123661.0,42.7873,42.88,42.7502,42.8151,123661.0
2023-05-05 10:20:00,46.19,46.28,46.08,46.12,145030.0,42.8151,42.8985,42.7131,42.7502,145030.0
2023-05-05 10:25:00,46.11,46.22,46.08,46.09,75741.0,42.7409,42.8429,42.7131,42.7224,75741.0
2023-05-05 10:30:00,46.1,46.16,45.96,45.98,107708.0,42.7317,42.7873,42.6019,42.6204,107708.0
2023-05-05 10:35:00,45.99,46.04,45.95,45.98,122719.0,42.6297,42.6761,42.5926,42.6204,122719.0
2023-05-05 10:40:00,45.98,46.02,45.88,45.97,136396.0,42.6204,42.6575,42.5277,42.6112,136396.0
2023-05-05 10:45:00,45.97,45.99,45.91,45.98,93437.0,42.6112,42.6297,42.5555,42.6204,93437.0
2023-05-05 10:50:00,45.98,46.07,45.98,46.02,118295.0,42.6204,42.7039,42.6204,42.6575,118295.0
2023-05-05 10:55:00,46.01,46.08,45.96,45.98,76323.0,42.6482,42.7131,42.6019,42.6204,76323.0
2023-05-05 11:00:00,45.98,46.04,45.97,45.99,85361.0,42.6204,42.6761,42.6112,42.6297,85361.0
2023-05-05 11:05:00,46.0,46.04,45.89,45.91,173622.0,42.639,42.6761,42.537,42.5555,173622.0
2023-05-05 11:10:00,45.91,46.0,45.87,45.97,98829.0,42.5555,42.639,42.5185,42.6112,98829.0
2023-05-05 11:15:00,45.97,45.99,45.86,45.87,100745.0,42.6112,42.6297,42.5092,42.5185,100745.0
2023-05-05 11:20:00,45.87,45.95,45.85,45.9,90335.0,42.5185,42.5926,42.4999,42.5463,90335.0
2023-05-05 11:25:00,45.89,45.91,45.83,45.9,98006.0,42.537,42.5555,42.4814,42.5463,98006.0
2023-05-05 11:30:00,45.9,45.92,45.81,45.89,109230.0,42.5463,42.5648,42.4629,42.537,109230.0
2023-05-05 11:35:00,45.9,45.96,45.87,45.93,87188.0,42.5463,42.6019,42.5185,42.5741,87188.0
2023-05-05 11:40:00,45.92,45.92,45.81,45.82,78415.0,42.5648,42.5648,42.4629,42.4721,78415.0
2023-05-05 11:45:00,45.82,45.98,45.78,45.94,210461.0,42.4721,42.6204,42.435,42.5834,210461.0
2023-05-05 11:50:00,45.94,46.05,45.93,46.01,119349.0,42.5834,42.6853,42.5741,42.6482,119349.0
2023-05-05 11:55:00,46.0,46.04,45.97,46.0,63229.0,42.639,42.6761,42.6112,42.639,63229.0
2023-05-05 12:00:00,45.99,46.07,45.97,46.0,65174.0,42.6297,42.7039,42.6112,42.639,65174.0
2023-05-05 12:05:00,46.0,46.03,45.97,46.01,36004.0,42.639,42.6668,42.6112,42.6482,36004.0
2023-05-05 12:10:00,46.0,46.1,46.0,46.08,99021.0,42.639,42.7317,42.639,42.7131,99021.0
2023-05-05 12:15:00,46.07,46.14,46.04,46.09,76734.0,42.7039,42.7687,42.6761,42.7224,76734.0
2023-05-05 12:20:00,46.09,46.18,46.09,46.15,81059.0,42.7224,42.8058,42.7224,42.778,81059.0
2023-05-05 12:25:00,46.15,46.21,46.14,46.17,90669.0,42.778,42.8336,42.7687,42.7966,90669.0
2023-05-05 12:30:00,46.18,46.22,46.14,46.17,110211.0,42.8058,42.8429,42.7687,42.7966,110211.0
2023-05-05 12:35:00,46.18,46.21,46.09,46.14,78010.0,42.8058,42.8336,42.7224,42.7687,78010.0
2023-05-05 12:40:00,46.14,46.15,46.05,46.07,87771.0,42.7687,42.778,42.6853,42.7039,87771.0
2023-05-05 12:45:00,46.06,46.09,45.99,46.03,89662.0,42.6946,42.7224,42.6297,42.6668,89662.0
2023-05-05 12:50:00,46.02,46.15,46.01,46.13,48219.0,42.6575,42.778,42.6482,42.7595,48219.0
2023-05-05 12:55:00,46.13,46.24,46.13,46.22,49550.0,42.7595,42.8614,42.7595,42.8429,49550.0
2023-05-05 13:00:00,46.23,46.27,46.22,46.25,45399.0,42.8522,42.8892,42.8429,42.8707,45399.0
2023-05-05 13:05:00,46.24,46.28,46.24,46.26,104571.0,42.8614,42.8985,42.8614,42.88,104571.0
2023-05-05 13:10:00,46.26,46.28,46.24,46.27,50702.0,42.88,42.8985,42.8614,42.8892,50702.0
2023-05-05 13:15:00,46.26,46.29,46.22,46.27,46905.0,42.88,42.9078,42.8429,42.8892,46905.0
2023-05-05 13:20:00,46.28,46.32,46.27,46.31,40379.0,42.8985,42.9356,42.8892,42.9263,40379.0
2023-05-05 13:25:00,46.31,46.35,46.31,46.34,47483.0,42.9263,42.9634,42.9263,42.9541,47483.0
2023-05-05 13:30:00,46.34,46.41,46.34,46.41,147205.0,42.9541,43.019,42.9541,43.019,147205.0
2023-05-05 13:35:00,46.41,46.46,46.4,46.42,127023.0,43.019,43.0654,43.0097,43.0283,127023.0
2023-05-05 13:40:00,46.43,46.44,46.4,46.43,84378.0,43.0376,43.0468,43.0097,43.0376,84378.0
2023-05-05 13:45:00,46.43,46.46,46.35,46.36,154929.0,43.0376,43.0654,42.9634,42.9727,154929.0
2023-05-05 13:50:00,46.37,46.39,46.31,46.36,65754.0,42.9819,43.0005,42.9263,42.9727,65754.0
2023-05-05 13:55:00,46.35,46.36,46.29,46.32,55686.0,42.9634,42.9727,42.9078,42.9356,55686.0
2023-05-05 14:00:00,46.33,46.38,46.32,46.37,49414.0,42.9449,42.9912,42.9356,42.9819,49414.0
2023-05-05 14:05:00,46.37,46.38,46.33,46.36,59442.0,42.9819,42.9912,42.9449,42.9727,59442.0
2023-05-05 14:10:00,46.35,46.38,46.31,46.32,54629.0,42.9634,42.9912,42.9263,42.9356,54629.0
2023-05-05 14:15:00,46.32,46.36,46.3,46.31,51276.0,42.9356,42.9727,42.9171,42.9263,51276.0
2023-05-05 14:20:00,46.3,46.35,46.3,46.34,52679.0,42.9171,42.9634,42.9171,42.9541,52679.0
2023-05-05 14:25:00,46.34,46.44,46.34,46.4,84194.0,42.9541,43.0468,42.9541,43.0097,84194.0
2023-05-05 14:30:00,46.41,46.43,46.35,46.38,63132.0,43.019,43.0376,42.9634,42.9912,63132.0
2023-05-05 14:35:00,46.37,46.39,46.35,46.36,51237.0,42.9819,43.0005,42.9634,42.9727,51237.0
2023-05-05 14:40:00,46.36,46.44,46.36,46.41,55919.0,42.9727,43.0468,42.9727,43.019,55919.0
2023-05-05 14:45:00,46.41,46.45,46.39,46.45,100410.0,43.019,43.0561,43.0005,43.0561,100410.0
2023-05-05 14:50:00,46.45,46.49,46.41,46.43,107850.0,43.0561,43.0932,43.019,43.0376,107850.0
2023-05-05 14:55:00,46.43,46.46,46.36,46.38,102199.0,43.0376,43.0654,42.9727,42.9912,102199.0
2023-05-05 15:00:00,46.37,46.46,46.35,46.46,98701.0,42.9819,43.0654,42.9634,43.0654,98701.0
2023-05-05 15:05:00,46.46,46.49,46.45,46.48,82659.0,43.0654,43.0932,43.0561,43.0839,82659.0
2023-05-05 15:10:00,46.47,46.5,46.42,46.44,98776.0,43.0746,43.1024,43.0283,43.0468,98776.0
2023-05-05 15:15:00,46.44,46.5,46.38,46.42,224097.0,43.0468,43.1024,42.9912,43.0283,224097.0
2023-05-05 15:20:00,46.42,46.49,46.39,46.48,72481.0,43.0283,43.0932,43.0005,43.0839,72481.0
2023-05-05 15:25:00,46.48,46.49,46.44,46.48,85237.0,43.0839,43.0932,43.0468,43.0839,85237.0
2023-05-05 15:30:00,46.48,46.48,46.42,46.43,106272.0,43.0839,43.0839,43.0283,43.0376,106272.0
2023-05-05 15:35:00,46.43,46.44,46.36,46.39,121010.0,43.0376,43.0468,42.9727,43.0005,121010.0
2023-05-05 15:40:00,46.39,46.39,46.33,46.35,177758.0,43.0005,43.0005,42.9449,42.9634,177758.0
2023-05-05 15:45:00,46.34,46.39,46.28,46.37,423554.0,42.9541,43.0005,42.8985,42.9819,423554.0
2023-05-05 15:50:00,46.36,46.38,46.25,46.26,367574.0,42.9727,42.9912,42.8707,42.88,367574.0
2023-05-05 15:55:00,46.27,46.34,46.25,46.32,560164.0,42.8892,42.9541,42.8707,42.9356,560164.0
2023-05-08 09:30:00,46.88,47.13,46.84,46.9,451469.0,43.4547,43.6864,43.4176,43.4732,451469.0
2023-05-08 09:35:00,46.89,47.15,46.89,47.03,288306.0,43.4639,43.7049,43.4639,43.5937,288306.0
2023-05-08 09:40:00,47.03,47.04,46.76,46.78,188551.0,43.5937,43.603,43.3434,43.362,188551.0
2023-05-08 09:45:00,46.77,46.77,46.51,46.57,225051.0,43.3527,43.3527,43.1117,43.1673,225051.0
2023-05-08 09:50:00,46.58,46.74,46.49,46.64,162839.0,43.1766,43.3249,43.0932,43.2322,162839.0
2023-05-08 09:55:00,46.64,46.74,46.61,46.65,96629.0,43.2322,43.3249,43.2044,43.2415,96629.0
2023-05-08 10:00:00,46.65,46.71,46.59,46.68,108524.0,43.2415,43.2971,43.1859,43.2693,108524.0
2023-05-08 10:05:00,46.67,46.67,46.43,46.44,134402.0,43.26,43.26,43.0376,43.0468,134402.0
2023-05-08 10:10:00,46.45,46.49,46.35,46.41,106754.0,43.0561,43.0932,42.9634,43.019,106754.0
2023-05-08 10:15:00,46.41,46.52,46.36,46.48,60091.0,43.019,43.121,42.9727,43.0839,60091.0
2023-05-08 10:20:00,46.48,46.52,46.43,46.49,154889.0,43.0839,43.121,43.0376,43.0932,154889.0
2023-05-08 10:25:00,46.49,46.52,46.42,46.46,74770.0,43.0932,43.121,43.0283,43.0654,74770.0
2023-05-08 10:30:00,46.47,46.59,46.47,46.57,50725.0,43.0746,43.1859,43.0746,43.1673,50725.0
2023-05-08 10:35:00,46.57,46.57,46.46,46.55,68523.0,43.1673,43.1673,43.0654,43.1488,68523.0
2023-05-08 10:40:00,46.55,46.62,46.52,46.58,60532.0,43.1488,43.2137,43.121,43.1766,60532.0
2023-05-08 10:45:00,46.58,46.61,46.53,46.6,58221.0,43.1766,43.2044,43.1302,43.1951,58221.0
2023-05-08 10:50:00,46.61,46.64,46.55,46.6,88286.0,43.2044,43.2322,43.1488,43.1951,88286.0
2023-05-08 10:55:00,46.61,46.77,46.6,46.75,99104.0,43.2044,43.3527,43.1951,43.3342,99104.0
2023-05-08 11:00:00,46.75,46.75,46.67,46.69,41288.0,43.3342,43.3342,43.26,43.2786,41288.0
2023-05-08 11:05:00,46.68,46.7,46.62,46.62,66892.0,43.2693,43.2878,43.2137,43.2137,66892.0
2023-05-08 11:10:00,46.62,46.65,46.56,46.57,91898.0,43.2137,43.2415,43.1581,43.1673,91898.0
2023-05-08 11:15:00,46.56,46.63,46.54,46.55,50277.0,43.1581,43.2229,43.1395,43.1488,50277.0
2023-05-08 11:20:00,46.54,46.55,46.48,46.52,56761.0,43.1395,43.1488,43.0839,43.121,56761.0
2023-05-08 11:25:00,46.51,46.52,46.44,46.47,41510.0,43.1117,43.121,43.0468,43.0746,41510.0
2023-05-08 11:30:00,46.48,46.52,46.44,46.51,75097.0,43.0839,43.121,43.0468,43.1117,75097.0
2023-05-08 11:35:00,46.5,46.56,46.49,46.5,123853.0,43.1024,43.1581,43.0932,43.1024,123853.0
2023-05-08 11:40:00,46.5,46.54,46.46,46.51,78913.0,43.1024,43.1395,43.0654,43.1117,78913.0
2023-05-08 11:45:00,46.52,46.54,46.49,46.53,92315.0,43.121,43.1395,43.0932,43.1302,92315.0
2023-05-08 11:50:00,46.52,46.6,46.51,46.59,66594.0,43.121,43.1951,43.1117,43.1859,66594.0
2023-05-08 11:55:00,46.61,46.64,46.54,46.55,84271.0,43.2044,43.2322,43.1395,43.1488,84271.0
2023-05-08 12:00:00,46.55,46.62,46.54,46.56,58948.0,43.1488,43.2137,43.1395,43.1581,58948.0
2023-05-08 12:05:00,46.57,46.61,46.55,46.61,44309.0,43.1673,43.2044,43.1488,43.2044,44309.0
2023-05-08 12:10:00,46.6,46.63,46.57,46.61,64602.0,43.1951,43.2229,43.1673,43.2044,64602.0
2023-05-08 12:15:00,46.62,46.66,46.58,46.65,30107.0,43.2137,43.2508,43.1766,43.2415,30107.0
2023-05-08 12:20:00,46.64,46.64,46.59,46.61,28266.0,43.2322,43.2322,43.1859,43.2044,28266.0
2023-05-08 12:25:00,46.6,46.61,46.53,46.55,68393.0,43.1951,43.2044,43.1302,43.1488,68393.0
2023-05-08 12:30:00,46.55,46.57,46.51,46.52,53619.0,43.1488,43.1673,43.1117,43.121,53619.0
2023-05-08 12:35:00,46.52,46.53,46.48,46.51,44180.0,43.121,43.1302,43.0839,43.1117,44180.0
2023-05-08 12:40:00,46.51,46.51,46.39,46.42,60169.0,43.1117,43.1117,43.0005,43.0283,60169.0
2023-05-08 12:45:00,46.43,46.43,46.33,46.35,76887.0,43.0376,43.0376,42.9449,42.9634,76887.0
2023-05-08 12:50:00,46.36,46.41,46.34,46.4,61842.0,42.9727,43.019,42.9541,43.0097,61842.0
2023-05-08 12:55:00,46.4,46.42,46.36,46.39,28183.0,43.0097,43.0283,42.9727,43.0005,28183.0
2023-05-08 13:00:00,46.4,46.41,46.32,46.33,30533.0,43.0097,43.019,42.9356,42.9449,30533.0
2023-05-08 13:05:00,46.34,46.36,46.32,46.35,27166.0,42.9541,42.9727,42.9356,42.9634,27166.0
2023-05-08 13:10:00,46.34,46.42,46.34,46.38,47857.0,42.9541,43.0283,42.9541,42.9912,47857.0
2023-05-08 13:15:00,46.38,46.41,46.37,46.39,39987.0,42.9912,43.019,42.9819,43.0005,39987.0
2023-05-08 13:20:00,46.39,46.44,46.38,46.41,52130.0,43.0005,43.0468,42.9912,43.019,52130.0
2023-05-08 13:25:00,46.41,46.43,46.36,46.37,32874.0,43.019,43.0376,42.9727,42.9819,32874.0
2023-05-08 13:30:00,46.37,46.48,46.37,46.45,47641.0,42.9819,43.0839,42.9819,43.0561,47641.0
2023-05-08 13:35:00,46.45,46.5,46.41,46.5,109877.0,43.0561,43.1024,43.019,43.1024,109877.0
2023-05-08 13:40:00,46.5,46.57,46.49,46.55,112551.0,43.1024,43.1673,43.0932,43.1488,112551.0
2023-05-08 13:45:00,46.55,46.64,46.55,46.58,131115.0,43.1488,43.2322,43.1488,43.1766,131115.0
2023-05-08 13:50:00,46.57,46.58,46.51,46.51,34174.0,43.1673,43.1766,43.1117,43.1117,34174.0
2023-05-08 13:55:00,46.51,46.56,46.5,46.55,45207.0,43.1117,43.1581,43.1024,43.1488,45207.0
2023-05-08 14:00:00,46.56,46.6,46.5,46.5,67001.0,43.1581,43.1951,43.1024,43.1024,67001.0
2023-05-08 14:05:00,46.51,46.53,46.34,46.42,98082.0,43.1117,43.1302,42.9541,43.0283,98082.0
2023-05-08 14:10:00,46.42,46.49,46.4,46.46,60685.0,43.0283,43.0932,43.0097,43.0654,60685.0
2023-05-08 14:15:00,46.45,46.48,46.44,46.47,35936.0,43.0561,43.0839,43.0468,43.0746,35936.0
2023-05-08 14:20:00,46.47,46.52,46.46,46.52,53549.0,43.0746,43.121,43.0654,43.121,53549.0
2023-05-08 14:25:00,46.51,46.52,46.49,46.51,33246.0,43.1117,43.121,43.0932,43.1117,33246.0
2023-05-08 14:30:00,46.51,46.54,46.49,46.53,37946.0,43.1117,43.1395,43.0932,43.1302,37946.0
2023-05-08 14:35:00,46.53,46.54,46.5,46.52,34122.0,43.1302,43.1395,43.1024,43.121,34122.0
2023-05-08 14:40:00,46.52,46.56,46.49,46.53,32124.0,43.121,43.1581,43.0932,43.1302,32124.0
2023-05-08 14:45:00,46.52,46.55,46.51,46.53,19132.0,43.121,43.1488,43.1117,43.1302,19132.0
2023-05-08 14:50:00,46.53,46.56,46.51,46.55,58085.0,43.1302,43.1581,43.1117,43.1488,58085.0
2023-05-08 14:55:00,46.54,46.57,46.51,46.52,36923.0,43.1395,43.1673,43.1117,43.121,36923.0
2023-05-08 15:00:00,46.51,46.52,46.47,46.51,38574.0,43.1117,43.121,43.0746,43.1117,38574.0
2023-05-08 15:05:00,46.51,46.54,46.48,46.49,39113.0,43.1117,43.1395,43.0839,43.0932,39113.0
2023-05-08 15:10:00,46.5,46.53,46.48,46.49,69277.0,43.1024,43.1302,43.0839,43.0932,69277.0
2023-05-08 15:15:00,46.49,46.52,46.42,46.45,87600.0,43.0932,43.121,43.0283,43.0561,87600.0
2023-05-08 15:20:00,46.44,46.45,46.4,46.41,37429.0,43.0468,43.0561,43.0097,43.019,37429.0
2023-05-08 15:25:00,46.41,46.41,46.33,46.35,95165.0,43.019,43.019,42.9449,42.9634,95165.0
2023-05-08 15:30:00,46.34,46.37,46.32,46.34,88257.0,42.9541,42.9819,42.9356,42.9541,88257.0
2023-05-08 15:35:00,46.34,46.37,46.33,46.33,74551.0,42.9541,42.9819,42.9449,42.9449,74551.0
2023-05-08 15:40:00,46.34,46.36,46.31,46.31,126227.0,42.9541,42.9727,42.9263,42.9263,126227.0
2023-05-08 15:45:00,46.31,46.39,46.27,46.37,208043.0,42.9263,43.0005,42.8892,42.9819,208043.0
2023-05-08 15:50:00,46.37,46.38,46.31,46.36,176400.0,42.9819,42.9912,42.9263,42.9727,176400.0
2023-05-08 15:55:00,46.35,46.38,46.34,46.38,366223.0,42.9634,42.9912,42.9541,42.9912,366223.0
2023-05-09 09:30:00,45.91,46.0,45.79,45.97,432884.0,42.5555,42.639,42.4443,42.6112,432884.0
2023-05-09 09:35:00,45.97,46.12,45.95,46.05,247309.0,42.6112,42.7502,42.5926,42.6853,247309.0
2023-05-09 09:40:00,46.06,46.25,46.05,46.19,244373.0,42.6946,42.8707,42.6853,42.8151,244373.0
2023-05-09 09:45:00,46.19,46.2,45.92,45.94,227028.0,42.8151,42.8244,42.5648,42.5834,227028.0
2023-05-09 09:50:00,45.94,45.99,45.87,45.98,116520.0,42.5834,42.6297,42.5185,42.6204,116520.0
2023-05-09 09:55:00,45.98,45.99,45.88,45.91,80602.0,42.6204,42.6297,42.5277,42.5555,80602.0
2023-05-09 10:00:00,45.92,46.01,45.86,45.91,91485.0,42.5648,42.6482,42.5092,42.5555,91485.0
2023-05-09 10:05:00,45.91,45.98,45.87,45.98,82050.0,42.5555,42.6204,42.5185,42.6204,82050.0
2023-05-09 10:10:00,45.98,46.07,45.92,46.05,101897.0,42.6204,42.7039,42.5648,42.6853,101897.0
2023-05-09 10:15:00,46.05,46.21,46.05,46.15,163762.0,42.6853,42.8336,42.6853,42.778,163762.0
2023-05-09 10:20:00,46.14,46.15,46.09,46.11,74318.0,42.7687,42.778,42.7224,42.7409,74318.0
2023-05-09 10:25:00,46.11,46.21,46.11,46.19,70132.0,42.7409,42.8336,42.7409,42.8151,70132.0
2023-05-09 10:30:00,46.2,46.23,46.09,46.16,70526.0,42.8244,42.8522,42.7224,42.7873,70526.0
2023-05-09 10:35:00,46.16,46.23,46.13,46.23,52979.0,42.7873,42.8522,42.7595,42.8522,52979.0
2023-05-09 10:40:00,46.23,46.34,46.22,46.34,89129.0,42.8522,42.9541,42.8429,42.9541,89129.0
2023-05-09 10:45:00,46.35,46.37,46.21,46.22,76320.0,42.9634,42.9819,42.8336,42.8429,76320.0
2023-05-09 10:50:00,46.21,46.24,46.17,46.23,61902.0,42.8336,42.8614,42.7966,42.8522,61902.0
2023-05-09 10:55:00,46.24,46.3,46.19,46.22,58499.0,42.8614,42.9171,42.8151,42.8429,58499.0
2023-05-09 11:00:00,46.22,46.26,46.19,46.23,40134.0,42.8429,42.88,42.8151,42.8522,40134.0
2023-05-09 11:05:00,46.22,46.32,46.19,46.31,52363.0,42.8429,42.9356,42.8151,42.9263,52363.0
2023-05-09 11:10:00,46.32,46.32,46.21,46.25,37354.0,42.9356,42.9356,42.8336,42.8707,37354.0
2023-05-09 11:15:00,46.26,46.35,46.25,46.35,61229.0,42.88,42.9634,42.8707,42.9634,61229.0
2023-05-09 11:20:00,46.35,46.36,46.27,46.3,63340.0,42.9634,42.9727,42.8892,42.9171,63340.0
2023-05-09 11:25:00,46.3,46.3,46.23,46.25,58933.0,42.9171,42.9171,42.8522,42.8707,58933.0
2023-05-09 11:30:00,46.25,46.34,46.24,46.34,54941.0,42.8707,42.9541,42.8614,42.9541,54941.0
2023-05-09 11:35:00,46.34,46.37,46.28,46.3,67969.0,42.9541,42.9819,42.8985,42.9171,67969.0
2023-05-09 11:40:00,46.29,46.32,46.22,46.29,79147.0,42.9078,42.9356,42.8429,42.9078,79147.0
2023-05-09 11:45:00,46.29,46.37,46.28,46.37,60710.0,42.9078,42.9819,42.8985,42.9819,60710.0
2023-05-09 11:50:00,46.36,46.37,46.31,46.32,44486.0,42.9727,42.9819,42.9263,42.9356,44486.0
2023-05-09 11:55:00,46.33,46.39,46.32,46.36,66145.0,42.9449,43.0005,42.9356,42.9727,66145.0
2023-05-09 12:00:00,46.35,46.42,46.29,46.33,253689.0,42.9634,43.0283,42.9078,42.9449,253689.0
2023-05-09 12:05:00,46.34,46.38,46.3,46.31,42403.0,42.9541,42.9912,42.9171,42.9263,42403.0
2023-05-09 12:10:00,46.31,46.32,46.26,46.27,68967.0,42.9263,42.9356,42.88,42.8892,68967.0
2023-05-09 12:15:00,46.27,46.3,46.23,46.25,37898.0,42.8892,42.9171,42.8522,42.8707,37898.0
2023-05-09 12:20:00,46.25,46.29,46.2,46.26,32527.0,42.8707,42.9078,42.8244,42.88,32527.0
2023-05-09 12:25:00,46.26,46.3,46.23,46.25,20586.0,42.88,42.9171,42.8522,42.8707,20586.0
2023-05-09 12:30:00,46.25,46.31,46.23,46.3,50807.0,42.8707,42.9263,42.8522,42.9171,50807.0
2023-05-09 12:35:00,46.3,46.3,46.23,46.25,22807.0,42.9171,42.9171,42.8522,42.8707,22807.0
2023-05-09 12:40:00,46.25,46.27,46.18,46.21,43762.0,42.8707,42.8892,42.8058,42.8336,43762.0
2023-05-09 12:45:00,46.21,46.27,46.2,46.26,54606.0,42.8336,42.8892,42.8244,42.88,54606.0
2023-05-09 12:50:00,46.26,46.31,46.26,46.3,70900.0,42.88,42.9263,42.88,42.9171,70900.0
2023-05-09 12:55:00,46.31,46.32,46.23,46.25,27855.0,42.9263,42.9356,42.8522,42.8707,27855.0
2023-05-09 13:00:00,46.24,46.29,46.23,46.26,84385.0,42.8614,42.9078,42.8522,42.88,84385.0
2023-05-09 13:05:00,46.28,46.28,46.23,46.26,24274.0,42.8985,42.8985,42.8522,42.88,24274.0
2023-05-09 13:10:00,46.25,46.28,46.23,46.27,26995.0,42.8707,42.8985,42.8522,42.8892,26995.0
2023-05-09 13:15:00,46.27,46.32,46.27,46.31,39376.0,42.8892,42.9356,42.8892,42.9263,39376.0
2023-05-09 13:20:00,46.31,46.32,46.29,46.3,33035.0,42.9263,42.9356,42.9078,42.9171,33035.0
2023-05-09 13:25:00,46.31,46.35,46.3,46.34,33470.0,42.9263,42.9634,42.9171,42.9541,33470.0
2023-05-09 13:30:00,46.33,46.39,46.33,46.37,46646.0,42.9449,43.0005,42.9449,42.9819,46646.0
2023-05-09 13:35:00,46.37,46.4,46.33,46.34,62352.0,42.9819,43.0097,42.9449,42.9541,62352.0
2023-05-09 13:40:00,46.35,46.39,46.33,46.37,26961.0,42.9634,43.0005,42.9449,42.9819,26961.0
2023-05-09 13:45:00,46.38,46.49,46.35,46.48,63657.0,42.9912,43.0932,42.9634,43.0839,63657.0
2023-05-09 13:50:00,46.48,46.6,46.46,46.59,90184.0,43.0839,43.1951,43.0654,43.1859,90184.0
2023-05-09 13:55:00,46.59,46.7,46.59,46.7,160212.0,43.1859,43.2878,43.1859,43.2878,160212.0
2023-05-09 14:00:00,46.7,46.7,46.63,46.66,65623.0,43.2878,43.2878,43.2229,43.2508,65623.0
2023-05-09 14:05:00,46.66,46.66,46.59,46.62,51170.0,43.2508,43.2508,43.1859,43.2137,51170.0
2023-05-09 14:10:00,46.62,46.65,46.61,46.65,81464.0,43.2137,43.2415,43.2044,43.2415,81464.0
2023-05-09 14:15:00,46.65,46.71,46.64,46.68,79592.0,43.2415,43.2971,43.2322,43.2693,79592.0
2023-05-09 14:20:00,46.67,46.68,46.62,46.65,28714.0,43.26,43.2693,43.2137,43.2415,28714.0
2023-05-09 14:25:00,46.66,46.67,46.62,46.66,37059.0,43.2508,43.26,43.2137,43.2508,37059.0
2023-05-09 14:30:00,46.66,46.7,46.65,46.68,39815.0,43.2508,43.2878,43.2415,43.2693,39815.0
2023-05-09 14:35:00,46.67,46.7,46.66,46.67,79666.0,43.26,43.2878,43.2508,43.26,79666.0
2023-05-09 14:40:00,46.66,46.71,46.66,46.69,30586.0,43.2508,43.2971,43.2508,43.2786,30586.0
2023-05-09 14:45:00,46.68,46.69,46.65,46.66,43998.0,43.2693,43.2786,43.2415,43.2508,43998.0
2023-05-09 14:50:00,46.67,46.69,46.56,46.59,65177.0,43.26,43.2786,43.1581,43.1859,65177.0
2023-05-09 14:55:00,46.59,46.64,46.59,46.62,51552.0,43.1859,43.2322,43.1859,43.2137,51552.0
2023-05-09 15:00:00,46.62,46.68,46.61,46.66,46667.0,43.2137,43.2693,43.2044,43.2508,46667.0
2023-05-09 15:05:00,46.66,46.76,46.66,46.75,77244.0,43.2508,43.3434,43.2508,43.3342,77244.0
2023-05-09 15:10:00,46.75,46.76,46.7,46.71,35033.0,43.3342,43.3434,43.2878,43.2971,35033.0
2023-05-09 15:15:00,46.71,46.71,46.66,46.66,47951.0,43.2971,43.2971,43.2508,43.2508,47951.0
2023-05-09 15:20:00,46.66,46.68,46.63,46.65,45869.0,43.2508,43.2693,43.2229,43.2415,45869.0
2023-05-09 15:25:00,46.66,46.7,46.65,46.69,58479.0,43.2508,43.2878,43.2415,43.2786,58479.0
2023-05-09 15:30:00,46.69,46.74,46.68,46.71,62529.0,43.2786,43.3249,43.2693,43.2971,62529.0
2023-05-09 15:35:00,46.72,46.73,46.63,46.64,68934.0,43.3064,43.3156,43.2229,43.2322,68934.0
2023-05-09 15:40:00,46.65,46.65,46.56,46.59,123788.0,43.2415,43.2415,43.1581,43.1859,123788.0
2023-05-09 15:45:00,46.59,46.64,46.55,46.61,257118.0,43.1859,43.2322,43.1488,43.2044,257118.0
2023-05-09 15:50:00,46.6,46.61,46.56,46.58,254226.0,43.1951,43.2044,43.1581,43.1766,254226.0
2023-05-09 15:55:00,46.59,46.59,46.49,46.52,492888.0,43.1859,43.1859,43.0932,43.121,492888.0
2023-05-10 09:30:00,47.15,47.19,47.01,47.03,338958.0,43.7049,43.742,43.5752,43.5937,338958.0
2023-05-10 09:35:00,47.02,47.05,46.74,46.86,335280.0,43.5844,43.6123,43.3249,43.4361,335280.0
2023-05-10 09:40:00,46.86,46.91,46.81,46.83,160235.0,43.4361,43.4825,43.3898,43.4083,160235.0
2023-05-10 09:45:00,46.84,46.91,46.59,46.64,127507.0,43.4176,43.4825,43.1859,43.2322,127507.0
2023-05-10 09:50:00,46.64,46.67,46.49,46.5,122628.0,43.2322,43.26,43.0932,43.1024,122628.0
2023-05-10 09:55:00,46.5,46.62,46.49,46.59,124336.0,43.1024,43.2137,43.0932,43.1859,124336.0
2023-05-10 10:00:00,46.59,46.68,46.57,46.65,155366.0,43.1859,43.2693,43.1673,43.2415,155366.0
2023-05-10 10:05:00,46.66,46.67,46.53,46.57,144671.0,43.2508,43.26,43.1302,43.1673,144671.0
2023-05-10 10:10:00,46.56,46.57,46.41,46.46,117438.0,43.1581,43.1673,43.019,43.0654,117438.0
2023-05-10 10:15:00,46.45,46.5,46.26,46.3,203436.0,43.0561,43.1024,42.88,42.9171,203436.0
2023-05-10 10:20:00,46.3,46.42,46.27,46.39,86038.0,42.9171,43.0283,42.8892,43.0005,86038.0
2023-05-10 10:25:00,46.39,46.4,46.26,46.28,82801.0,43.0005,43.0097,42.88,42.8985,82801.0
2023-05-10 10:30:00,46.27,46.32,46.15,46.16,139736.0,42.8892,42.9356,42.778,42.7873,139736.0
2023-05-10 10:35:00,46.16,46.26,46.12,46.2,170274.0,42.7873,42.88,42.7502,42.8244,170274.0
2023-05-10 10:40:00,46.21,46.31,46.12,46.15,123038.0,42.8336,42.9263,42.7502,42.778,123038.0
2023-05-10 10:45:00,46.12,46.23,46.03,46.14,140808.0,42.7502,42.8522,42.6668,42.7687,140808.0
2023-05-10 10:50:00,46.13,46.17,46.01,46.15,122098.0,42.7595,42.7966,42.6482,42.778,122098.0
2023-05-10 10:55:00,46.15,46.16,46.09,46.12,99678.0,42.778,42.7873,42.7224,42.7502,99678.0
2023-05-10 11:00:00,46.11,46.29,46.11,46.23,156616.0,42.7409,42.9078,42.7409,42.8522,156616.0
2023-05-10 11:05:00,46.24,46.25,46.13,46.24,75922.0,42.8614,42.8707,42.7595,42.8614,75922.0
2023-05-10 11:10:00,46.24,46.28,46.2,46.21,54408.0,42.8614,42.8985,42.8244,42.8336,54408.0
2023-05-10 11:15:00,46.22,46.35,46.21,46.33,56019.0,42.8429,42.9634,42.8336,42.9449,56019.0
2023-05-10 11:20:00,46.34,46.38,46.31,46.32,49053.0,42.9541,42.9912,42.9263,42.9356,49053.0
2023-05-10 11:25:00,46.33,46.36,46.31,46.33,47883.0,42.9449,42.9727,42.9263,42.9449,47883.0
2023-05-10 11:30:00,46.34,46.39,46.3,46.36,78539.0,42.9541,43.0005,42.9171,42.9727,78539.0
2023-05-10 11:35:00,46.37,46.37,46.29,46.34,65059.0,42.9819,42.9819,42.9078,42.9541,65059.0
2023-05-10 11:40:00,46.34,46.42,46.33,46.36,50898.0,42.9541,43.0283,42.9449,42.9727,50898.0
2023-05-10 11:45:00,46.37,46.37,46.26,46.28,65385.0,42.9819,42.9819,42.88,42.8985,65385.0
2023-05-10 11:50:00,46.29,46.3,46.26,46.28,52267.0,42.9078,42.9171,42.88,42.8985,52267.0
2023-05-10 11:55:00,46.27,46.3,46.21,46.25,97190.0,42.8892,42.9171,42.8336,42.8707,97190.0
2023-05-10 12:00:00,46.25,46.25,46.09,46.13,132831.0,42.8707,42.8707,42.7224,42.7595,132831.0
2023-05-10 12:05:00,46.12,46.15,46.07,46.12,36573.0,42.7502,42.778,42.7039,42.7502,36573.0
2023-05-10 12:10:00,46.11,46.15,46.07,46.1,28422.0,42.7409,42.778,42.7039,42.7317,28422.0
2023-05-10 12:15:00,46.1,46.13,46.08,46.12,37207.0,42.7317,42.7595,42.7131,42.7502,37207.0
2023-05-10 12:20:00,46.12,46.19,46.09,46.17,74569.0,42.7502,42.8151,42.7224,42.7966,74569.0
2023-05-10 12:25:00,46.18,46.21,46.09,46.11,46796.0,42.8058,42.8336,42.7224,42.7409,46796.0
2023-05-10 12:30:00,46.11,46.11,45.98,46.0,139199.0,42.7409,42.7409,42.6204,42.639,139199.0
2023-05-10 12:35:00,45.99,45.99,45.91,45.95,105919.0,42.6297,42.6297,42.5555,42.5926,105919.0
2023-05-10 12:40:00,45.94,46.0,45.94,45.97,47280.0,42.5834,42.639,42.5834,42.6112,47280.0
2023-05-10 12:45:00,45.98,46.03,45.94,45.98,45233.0,42.6204,42.6668,42.5834,42.6204,45233.0
2023-05-10 12:50:00,45.97,46.0,45.95,46.0,33644.0,42.6112,42.639,42.5926,42.639,33644.0
2023-05-10 12:55:00,45.99,45.99,45.9,45.92,39868.0,42.6297,42.6297,42.5463,42.5648,39868.0
2023-05-10 13:00:00,45.91,45.93,45.82,45.83,70836.0,42.5555,42.5741,42.4721,42.4814,70836.0
2023-05-10 13:05:00,45.83,45.86,45.8,45.83,62735.0,42.4814,42.5092,42.4536,42.4814,62735.0
2023-05-10 13:10:00,45.82,45.86,45.78,45.83,64347.0,42.4721,42.5092,42.435,42.4814,64347.0
2023-05-10 13:15:00,45.8,45.85,45.78,45.82,72390.0,42.4536,42.4999,42.435,42.4721,72390.0
2023-05-10 13:20:00,45.82,45.82,45.69,45.7,87133.0,42.4721,42.4721,42.3516,42.3609,87133.0
2023-05-10 13:25:00,45.69,45.7,45.58,45.66,143137.0,42.3516,42.3609,42.2497,42.3238,143137.0
2023-05-10 13:30:00,45.65,45.76,45.63,45.75,402974.0,42.3145,42.4165,42.296,42.4072,402974.0
2023-05-10 13:35:00,45.75,45.8,45.62,45.63,147594.0,42.4072,42.4536,42.2867,42.296,147594.0
2023-05-10 13:40:00,45.63,45.78,45.62,45.77,116309.0,42.296,42.435,42.2867,42.4258,116309.0
2023-05-10 13:45:00,45.78,45.83,45.73,45.8,162988.0,42.435,42.4814,42.3887,42.4536,162988.0
2023-05-10 13:50:00,45.8,45.91,45.79,45.9,123006.0,42.4536,42.5555,42.4443,42.5463,123006.0
2023-05-10 13:55:00,45.9,45.99,45.88,45.97,113337.0,42.5463,42.6297,42.5277,42.6112,113337.0
2023-05-10 14:00:00,45.98,46.04,45.92,45.94,132108.0,42.6204,42.6761,42.5648,42.5834,132108.0
2023-05-10 14:05:00,45.95,46.04,45.95,45.97,53709.0,42.5926,42.6761,42.5926,42.6112,53709.0
2023-05-10 14:10:00,45.98,46.02,45.94,45.97,56085.0,42.6204,42.6575,42.5834,42.6112,56085.0
2023-05-10 14:15:00,45.97,46.0,45.95,45.97,73985.0,42.6112,42.639,42.5926,42.6112,73985.0
2023-05-10 14:20:00,45.97,45.99,45.94,45.96,41159.0,42.6112,42.6297,42.5834,42.6019,41159.0
2023-05-10 14:25:00,45.95,46.1,45.93,46.07,69505.0,42.5926,42.7317,42.5741,42.7039,69505.0
2023-05-10 14:30:00,46.07,46.11,46.05,46.11,84412.0,42.7039,42.7409,42.6853,42.7409,84412.0
2023-05-10 14:35:00,46.11,46.14,46.07,46.09,49312.0,42.7409,42.7687,42.7039,42.7224,49312.0
2023-05-10 14:40:00,46.08,46.15,46.06,46.14,43602.0,42.7131,42.778,42.6946,42.7687,43602.0
2023-05-10 14:45:00,46.14,46.17,46.03,46.05,95492.0,42.7687,42.7966,42.6668,42.6853,95492.0
2023-05-10 14:50:00,46.05,46.1,46.01,46.06,63955.0,42.6853,42.7317,42.6482,42.6946,63955.0
2023-05-10 14:55:00,46.06,46.09,46.05,46.07,47154.0,42.6946,42.7224,42.6853,42.7039,47154.0
2023-05-10 15:00:00,46.06,46.11,46.04,46.09,47998.0,42.6946,42.7409,42.6761,42.7224,47998.0
2023-05-10 15:05:00,46.09,46.14,46.08,46.13,87491.0,42.7224,42.7687,42.7131,42.7595,87491.0
2023-05-10 15:10:00,46.13,46.2,46.12,46.14,117881.0,42.7595,42.8244,42.7502,42.7687,117881.0
2023-05-10 15:15:00,46.13,46.19,46.1,46.18,63001.0,42.7595,42.8151,42.7317,42.8058,63001.0
2023-05-10 15:20:00,46.19,46.27,46.18,46.26,172774.0,42.8151,42.8892,42.8058,42.88,172774.0
2023-05-10 15:25:00,46.27,46.34,46.27,46.3,117410.0,42.8892,42.9541,42.8892,42.9171,117410.0
2023-05-10 15:30:00,46.3,46.38,46.26,46.34,148952.0,42.9171,42.9912,42.88,42.9541,148952.0
2023-05-10 15:35:00,46.34,46.41,46.33,46.41,190700.0,42.9541,43.019,42.9449,43.019,190700.0
2023-05-10 15:40:00,46.41,46.46,46.4,46.43,189254.0,43.019,43.0654,43.0097,43.0376,189254.0
2023-05-10 15:45:00,46.42,46.43,46.36,46.38,193853.0,43.0283,43.0376,42.9727,42.9912,193853.0
2023-05-10 15:50:00,46.38,46.38,46.28,46.36,343942.0,42.9912,42.9912,42.8985,42.9727,343942.0
2023-05-10 15:55:00,46.37,46.41,46.34,46.35,595592.0,42.9819,43.019,42.9541,42.9634,595592.0
2023-05-11 09:30:00,45.74,45.74,45.43,45.5,350375.0,42.398,42.398,42.1106,42.1755,350375.0
2023-05-11 09:35:00,45.49,45.67,45.45,45.57,160658.0,42.1662,42.3331,42.1292,42.2404,160658.0
2023-05-11 09:40:00,45.57,45.84,45.57,45.74,237775.0,42.2404,42.4907,42.2404,42.398,237775.0
2023-05-11 09:45:00,45.74,45.8,45.47,45.52,189405.0,42.398,42.4536,42.1477,42.194,189405.0
2023-05-11 09:50:00,45.51,45.75,45.47,45.74,144998.0,42.1848,42.4072,42.1477,42.398,144998.0
2023-05-11 09:55:00,45.75,45.9,45.75,45.87,156116.0,42.4072,42.5463,42.4072,42.5185,156116.0
2023-05-11 10:00:00,45.88,45.96,45.79,45.83,184955.0,42.5277,42.6019,42.4443,42.4814,184955.0
2023-05-11 10:05:00,45.83,45.85,45.71,45.74,120764.0,42.4814,42.4999,42.3702,42.398,120764.0
2023-05-11 10:10:00,45.74,45.79,45.68,45.75,111319.0,42.398,42.4443,42.3424,42.4072,111319.0
2023-05-11 10:15:00,45.76,45.83,45.63,45.65,117364.0,42.4165,42.4814,42.296,42.3145,117364.0
2023-05-11 10:20:00,45.65,45.77,45.62,45.77,76240.0,42.3145,42.4258,42.2867,42.4258,76240.0
2023-05-11 10:25:00,45.77,45.89,45.77,45.89,94484.0,42.4258,42.537,42.4258,42.537,94484.0
2023-05-11 10:30:00,45.87,45.94,45.77,45.78,81958.0,42.5185,42.5834,42.4258,42.435,81958.0
2023-05-11 10:35:00,45.77,45.82,45.69,45.72,92187.0,42.4258,42.4721,42.3516,42.3794,92187.0
2023-05-11 10:40:00,45.72,45.77,45.7,45.73,60050.0,42.3794,42.4258,42.3609,42.3887,60050.0
2023-05-11 10:45:00,45.73,45.9,45.7,45.81,125003.0,42.3887,42.5463,42.3609,42.4629,125003.0
2023-05-11 10:50:00,45.81,45.83,45.73,45.77,80145.0,42.4629,42.4814,42.3887,42.4258,80145.0
2023-05-11 10:55:00,45.77,45.78,45.62,45.68,137988.0,42.4258,42.435,42.2867,42.3424,137988.0
2023-05-11 11:00:00,45.68,45.76,45.68,45.7,114369.0,42.3424,42.4165,42.3424,42.3609,114369.0
2023-05-11 11:05:00,45.71,45.79,45.66,45.7,121021.0,42.3702,42.4443,42.3238,42.3609,121021.0
2023-05-11 11:10:00,45.69,45.71,45.67,45.7,86841.0,42.3516,42.3702,42.3331,42.3609,86841.0
2023-05-11 11:15:00,45.7,45.74,45.68,45.71,87246.0,42.3609,42.398,42.3424,42.3702,87246.0
2023-05-11 11:20:00,45.71,45.74,45.68,45.71,66005.0,42.3702,42.398,42.3424,42.3702,66005.0
2023-05-11 11:25:00,45.71,45.78,45.68,45.77,71704.0,42.3702,42.435,42.3424,42.4258,71704.0
2023-05-11 11:30:00,45.78,45.87,45.77,45.83,149938.0,42.435,42.5185,42.4258,42.4814,149938.0
2023-05-11 11:35:00,45.84,45.91,45.82,45.82,94472.0,42.4907,42.5555,42.4721,42.4721,94472.0
2023-05-11 11:40:00,45.83,45.99,45.82,45.95,84353.0,42.4814,42.6297,42.4721,42.5926,84353.0
2023-05-11 11:45:00,45.95,45.98,45.86,45.88,81202.0,42.5926,42.6204,42.5092,42.5277,81202.0
2023-05-11 11:50:00,45.89,45.93,45.86,45.88,60341.0,42.537,42.5741,42.5092,42.5277,60341.0
2023-05-11 11:55:00,45.89,45.89,45.82,45.87,88821.0,42.537,42.537,42.4721,42.5185,88821.0
2023-05-11 12:00:00,45.87,45.92,45.76,45.77,99617.0,42.5185,42.5648,42.4165,42.4258,99617.0
2023-05-11 12:05:00,45.78,45.81,45.74,45.76,48544.0,42.435,42.4629,42.398,42.4165,48544.0
2023-05-11 12:10:00,45.75,45.77,45.7,45.73,48515.0,42.4072,42.4258,42.3609,42.3887,48515.0
2023-05-11 12:15:00,45.72,45.74,45.65,45.69,101486.0,42.3794,42.398,42.3145,42.3516,101486.0
2023-05-11 12:20:00,45.7,45.84,45.69,45.83,69372.0,42.3609,42.4907,42.3516,42.4814,69372.0
2023-05-11 12:25:00,45.83,45.86,45.79,45.84,87200.0,42.4814,42.5092,42.4443,42.4907,87200.0
2023-05-11 12:30:00,45.84,45.88,45.82,45.82,32880.0,42.4907,42.5277,42.4721,42.4721,32880.0
2023-05-11 12:35:00,45.82,45.84,45.79,45.79,22366.0,42.4721,42.4907,42.4443,42.4443,22366.0
2023-05-11 12:40:00,45.8,45.81,45.77,45.77,27737.0,42.4536,42.4629,42.4258,42.4258,27737.0
2023-05-11 12:45:00,45.77,45.88,45.75,45.87,189618.0,42.4258,42.5277,42.4072,42.5185,189618.0
2023-05-11 12:50:00,45.87,45.91,45.81,45.87,56736.0,42.5185,42.5555,42.4629,42.5185,56736.0
2023-05-11 12:55:00,45.86,45.9,45.85,45.9,45188.0,42.5092,42.5463,42.4999,42.5463,45188.0
2023-05-11 13:00:00,45.9,46.0,45.89,45.96,153915.0,42.5463,42.639,42.537,42.6019,153915.0
2023-05-11 13:05:00,45.96,46.03,45.91,45.96,162478.0,42.6019,42.6668,42.5555,42.6019,162478.0
2023-05-11 13:10:00,45.96,46.03,45.95,46.02,106498.0,42.6019,42.6668,42.5926,42.6575,106498.0
2023-05-11 13:15:00,46.01,46.13,46.01,46.08,70415.0,42.6482,42.7595,42.6482,42.7131,70415.0
2023-05-11 13:20:00,46.08,46.09,45.84,45.86,116963.0,42.7131,42.7224,42.4907,42.5092,116963.0
2023-05-11 13:25:00,45.84,45.9,45.83,45.86,105177.0,42.4907,42.5463,42.4814,42.5092,105177.0
2023-05-11 13:30:00,45.86,45.97,45.84,45.96,110588.0,42.5092,42.6112,42.4907,42.6019,110588.0
2023-05-11 13:35:00,45.96,46.0,45.94,45.98,52896.0,42.6019,42.639,42.5834,42.6204,52896.0
2023-05-11 13:40:00,45.98,46.0,45.93,45.93,75469.0,42.6204,42.639,42.5741,42.5741,75469.0
2023-05-11 13:45:00,45.94,45.97,45.88,45.9,85268.0,42.5834,42.6112,42.5277,42.5463,85268.0
2023-05-11 13:50:00,45.91,45.96,45.88,45.94,61043.0,42.5555,42.6019,42.5277,42.5834,61043.0
2023-05-11 13:55:00,45.95,46.01,45.92,46.0,59345.0,42.5926,42.6482,42.5648,42.639,59345.0
2023-05-11 14:00:00,46.0,46.01,45.96,45.98,44422.0,42.639,42.6482,42.6019,42.6204,44422.0
2023-05-11 14:05:00,45.98,46.01,45.94,46.0,53380.0,42.6204,42.6482,42.5834,42.639,53380.0
2023-05-11 14:10:00,46.0,46.01,45.95,45.97,31960.0,42.639,42.6482,42.5926,42.6112,31960.0
2023-05-11 14:15:00,45.97,45.99,45.9,45.91,39634.0,42.6112,42.6297,42.5463,42.5555,39634.0
2023-05-11 14:20:00,45.91,45.96,45.88,45.95,48744.0,42.5555,42.6019,42.5277,42.5926,48744.0
2023-05-11 14:25:00,45.96,45.99,45.94,45.98,24802.0,42.6019,42.6297,42.5834,42.6204,24802.0
2023-05-11 14:30:00,45.98,46.02,45.98,46.02,42939.0,42.6204,42.6575,42.6204,42.6575,42939.0
2023-05-11 14:35:00,46.02,46.07,45.99,46.06,64324.0,42.6575,42.7039,42.6297,42.6946,64324.0
2023-05-11 14:40:00,46.07,46.11,46.05,46.07,72021.0,42.7039,42.7409,42.6853,42.7039,72021.0
2023-05-11 14:45:00,46.07,46.08,46.0,46.04,48916.0,42.7039,42.7131,42.639,42.6761,48916.0
2023-05-11 14:50:00,46.04,46.05,46.0,46.0,38246.0,42.6761,42.6853,42.639,42.639,38246.0
2023-05-11 14:55:00,46.01,46.05,46.0,46.04,67679.0,42.6482,42.6853,42.639,42.6761,67679.0
2023-05-11 15:00:00,46.04,46.07,46.02,46.05,64445.0,42.6761,42.7039,42.6575,42.6853,64445.0
2023-05-11 15:05:00,46.05,46.1,46.02,46.08,66335.0,42.6853,42.7317,42.6575,42.7131,66335.0
2023-05-11 15:10:00,46.08,46.08,45.99,46.01,127601.0,42.7131,42.7131,42.6297,42.6482,127601.0
2023-05-11 15:15:00,46.01,46.02,45.96,45.98,72622.0,42.6482,42.6575,42.6019,42.6204,72622.0
2023-05-11 15:20:00,45.98,46.01,45.96,46.0,101695.0,42.6204,42.6482,42.6019,42.639,101695.0
2023-05-11 15:25:00,46.0,46.0,45.95,45.97,63584.0,42.639,42.639,42.5926,42.6112,63584.0
2023-05-11 15:30:00,45.98,46.01,45.95,45.99,83351.0,42.6204,42.6482,42.5926,42.6297,83351.0
2023-05-11 15:35:00,46.0,46.03,45.97,46.02,79404.0,42.639,42.6668,42.6112,42.6575,79404.0
2023-05-11 15:40:00,46.02,46.04,45.96,46.0,99900.0,42.6575,42.6761,42.6019,42.639,99900.0
2023-05-11 15:45:00,46.0,46.05,45.97,46.0,140174.0,42.639,42.6853,42.6112,42.639,140174.0
2023-05-11 15:50:00,45.99,46.05,45.97,46.03,217578.0,42.6297,42.6853,42.6112,42.6668,217578.0
2023-05-11 15:55:00,46.03,46.08,46.02,46.03,433452.0,42.6668,42.7131,42.6575,42.6668,433452.0
2023-05-12 09:30:00,46.33,46.38,45.82,45.88,335003.0,42.9449,42.9912,42.4721,42.5277,335003.0
2023-05-12 09:35:00,45.88,45.92,45.69,45.86,126816.0,42.5277,42.5648,42.3516,42.5092,126816.0
2023-05-12 09:40:00,45.85,45.89,45.71,45.75,195577.0,42.4999,42.537,42.3702,42.4072,195577.0
2023-05-12 09:45:00,45.77,45.8,45.46,45.48,198152.0,42.4258,42.4536,42.1384,42.157,198152.0
2023-05-12 09:50:00,45.48,45.71,45.44,45.68,181014.0,42.157,42.3702,42.1199,42.3424,181014.0
2023-05-12 09:55:00,45.69,45.72,45.55,45.55,137362.0,42.3516,42.3794,42.2219,42.2219,137362.0
2023-05-12 10:00:00,45.56,45.61,45.45,45.49,135062.0,42.2311,42.2775,42.1292,42.1662,135062.0
2023-05-12 10:05:00,45.5,45.61,45.42,45.57,203358.0,42.1755,42.2775,42.1014,42.2404,203358.0
2023-05-12 10:10:00,45.57,45.66,45.54,45.57,63042.0,42.2404,42.3238,42.2126,42.2404,63042.0
2023-05-12 10:15:00,45.56,45.59,45.51,45.59,70204.0,42.2311,42.2589,42.1848,42.2589,70204.0
2023-05-12 10:20:00,45.59,45.63,45.53,45.61,54684.0,42.2589,42.296,42.2033,42.2775,54684.0
2023-05-12 10:25:00,45.61,45.62,45.48,45.48,53859.0,42.2775,42.2867,42.157,42.157,53859.0
2023-05-12 10:30:00,45.48,45.54,45.44,45.52,62218.0,42.157,42.2126,42.1199,42.194,62218.0
2023-05-12 10:35:00,45.51,45.52,45.39,45.48,140748.0,42.1848,42.194,42.0735,42.157,140748.0
2023-05-12 10:40:00,45.47,45.5,45.44,45.47,50634.0,42.1477,42.1755,42.1199,42.1477,50634.0
2023-05-12 10:45:00,45.48,45.48,45.35,45.38,115948.0,42.157,42.157,42.0365,42.0643,115948.0
2023-05-12 10:50:00,45.38,45.46,45.35,45.46,65305.0,42.0643,42.1384,42.0365,42.1384,65305.0
2023-05-12 10:55:00,45.46,45.54,45.46,45.51,43001.0,42.1384,42.2126,42.1384,42.1848,43001.0
2023-05-12 11:00:00,45.51,45.57,45.48,45.53,52299.0,42.1848,42.2404,42.157,42.2033,52299.0
2023-05-12 11:05:00,45.53,45.59,45.48,45.49,56777.0,42.2033,42.2589,42.157,42.1662,56777.0
2023-05-12 11:10:00,45.49,45.51,45.42,45.45,63282.0,42.1662,42.1848,42.1014,42.1292,63282.0
2023-05-12 11:15:00,45.45,45.46,45.39,45.43,100455.0,42.1292,42.1384,42.0735,42.1106,100455.0
2023-05-12 11:20:00,45.44,45.55,45.42,45.5,183570.0,42.1199,42.2219,42.1014,42.1755,183570.0
2023-05-12 11:25:00,45.5,45.51,45.46,45.51,73698.0,42.1755,42.1848,42.1384,42.1848,73698.0
2023-05-12 11:30:00,45.5,45.55,45.48,45.53,75510.0,42.1755,42.2219,42.157,42.2033,75510.0
2023-05-12 11:35:00,45.53,45.55,45.39,45.39,103744.0,42.2033,42.2219,42.0735,42.0735,103744.0
2023-05-12 11:40:00,45.39,45.49,45.38,45.48,94053.0,42.0735,42.1662,42.0643,42.157,94053.0
2023-05-12 11:45:00,45.49,45.58,45.49,45.55,100307.0,42.1662,42.2497,42.1662,42.2219,100307.0
2023-05-12 11:50:00,45.55,45.57,45.53,45.54,51844.0,42.2219,42.2404,42.2033,42.2126,51844.0
2023-05-12 11:55:00,45.54,45.59,45.54,45.58,46396.0,42.2126,42.2589,42.2126,42.2497,46396.0
2023-05-12 12:00:00,45.57,45.59,45.49,45.51,92690.0,42.2404,42.2589,42.1662,42.1848,92690.0
2023-05-12 12:05:00,45.51,45.58,45.5,45.57,127978.0,42.1848,42.2497,42.1755,42.2404,127978.0
2023-05-12 12:10:00,45.58,45.58,45.45,45.5,87879.0,42.2497,42.2497,42.1292,42.1755,87879.0
2023-05-12 12:15:00,45.49,45.57,45.49,45.52,55235.0,42.1662,42.2404,42.1662,42.194,55235.0
2023-05-12 12:20:00,45.52,45.53,45.43,45.43,74736.0,42.194,42.2033,42.1106,42.1106,74736.0
2023-05-12 12:25:00,45.43,45.47,45.41,45.45,68355.0,42.1106,42.1477,42.0921,42.1292,68355.0
2023-05-12 12:30:00,45.44,45.51,45.41,45.5,35021.0,42.1199,42.1848,42.0921,42.1755,35021.0
2023-05-12 12:35:00,45.5,45.56,45.38,45.41,143186.0,42.1755,42.2311,42.0643,42.0921,143186.0
2023-05-12 12:40:00,45.41,45.41,45.35,45.36,71378.0,42.0921,42.0921,42.0365,42.0457,71378.0
2023-05-12 12:45:00,45.37,45.37,45.31,45.37,141329.0,42.055,42.055,41.9994,42.055,141329.0
2023-05-12 12:50:00,45.36,45.37,45.3,45.3,76974.0,42.0457,42.055,41.9901,41.9901,76974.0
2023-05-12 12:55:00,45.3,45.31,45.2,45.2,140896.0,41.9901,41.9994,41.8974,41.8974,140896.0
2023-05-12 13:00:00,45.2,45.24,45.16,45.21,105463.0,41.8974,41.9345,41.8603,41.9067,105463.0
2023-05-12 13:05:00,45.21,45.25,45.19,45.23,102096.0,41.9067,41.9438,41.8882,41.9252,102096.0
2023-05-12 13:10:00,45.23,45.25,45.19,45.2,62522.0,41.9252,41.9438,41.8882,41.8974,62522.0
2023-05-12 13:15:00,45.2,45.21,45.16,45.2,79891.0,41.8974,41.9067,41.8603,41.8974,79891.0
2023-05-12 13:20:00,45.19,45.38,45.19,45.38,85656.0,41.8882,42.0643,41.8882,42.0643,85656.0
2023-05-12 13:25:00,45.38,45.41,45.37,45.4,93844.0,42.0643,42.0921,42.055,42.0828,93844.0
2023-05-12 13:30:00,45.39,45.43,45.37,45.39,187680.0,42.0735,42.1106,42.055,42.0735,187680.0
2023-05-12 13:35:00,45.38,45.4,45.32,45.38,77339.0,42.0643,42.0828,42.0087,42.0643,77339.0
2023-05-12 13:40:00,45.37,45.38,45.33,45.34,103927.0,42.055,42.0643,42.0179,42.0272,103927.0
2023-05-12 13:45:00,45.33,45.33,45.21,45.23,54213.0,42.0179,42.0179,41.9067,41.9252,54213.0
2023-05-12 13:50:00,45.23,45.28,45.2,45.22,87466.0,41.9252,41.9716,41.8974,41.916,87466.0
2023-05-12 13:55:00,45.23,45.24,45.21,45.23,44261.0,41.9252,41.9345,41.9067,41.9252,44261.0
2023-05-12 14:00:00,45.23,45.29,45.21,45.26,60337.0,41.9252,41.9809,41.9067,41.953,60337.0
2023-05-12 14:05:00,45.27,45.32,45.25,45.27,162662.0,41.9623,42.0087,41.9438,41.9623,162662.0
2023-05-12 14:10:00,45.27,45.29,45.18,45.2,92546.0,41.9623,41.9809,41.8789,41.8974,92546.0
2023-05-12 14:15:00,45.2,45.24,45.18,45.21,61787.0,41.8974,41.9345,41.8789,41.9067,61787.0
2023-05-12 14:20:00,45.22,45.24,45.17,45.18,64240.0,41.916,41.9345,41.8696,41.8789,64240.0
2023-05-12 14:25:00,45.18,45.22,45.17,45.18,108095.0,41.8789,41.916,41.8696,41.8789,108095.0
2023-05-12 14:30:00,45.18,45.22,45.14,45.2,109724.0,41.8789,41.916,41.8418,41.8974,109724.0
2023-05-12 14:35:00,45.2,45.2,45.12,45.13,79418.0,41.8974,41.8974,41.8233,41.8325,79418.0
2023-05-12 14:40:00,45.13,45.13,45.07,45.09,105280.0,41.8325,41.8325,41.7769,41.7955,105280.0
2023-05-12 14:45:00,45.09,45.15,45.08,45.14,55596.0,41.7955,41.8511,41.7862,41.8418,55596.0
2023-05-12 14:50:00,45.14,45.19,45.13,45.18,95377.0,41.8418,41.8882,41.8325,41.8789,95377.0
2023-05-12 14:55:00,45.18,45.2,45.16,45.2,99917.0,41.8789,41.8974,41.8603,41.8974,99917.0
2023-05-12 15:00:00,45.2,45.23,45.14,45.2,99345.0,41.8974,41.9252,41.8418,41.8974,99345.0
2023-05-12 15:05:00,45.19,45.31,45.19,45.29,98742.0,41.8882,41.9994,41.8882,41.9809,98742.0
2023-05-12 15:10:00,45.28,45.33,45.25,45.25,68311.0,41.9716,42.0179,41.9438,41.9438,68311.0
2023-05-12 15:15:00,45.26,45.3,45.25,45.3,49058.0,41.953,41.9901,41.9438,41.9901,49058.0
2023-05-12 15:20:00,45.3,45.33,45.25,45.25,140896.0,41.9901,42.0179,41.9438,41.9438,140896.0
2023-05-12 15:25:00,45.26,45.29,45.23,45.26,100245.0,41.953,41.9809,41.9252,41.953,100245.0
2023-05-12 15:30:00,45.26,45.32,45.22,45.32,122727.0,41.953,42.0087,41.916,42.0087,122727.0
2023-05-12 15:35:00,45.32,45.35,45.28,45.34,141962.0,42.0087,42.0365,41.9716,42.0272,141962.0
2023-05-12 15:40:00,45.34,45.35,45.29,45.32,118720.0,42.0272,42.0365,41.9809,42.0087,118720.0
2023-05-12 15:45:00,45.31,45.36,45.28,45.32,219824.0,41.9994,42.0457,41.9716,42.0087,219824.0
2023-05-12 15:50:00,45.32,45.37,45.27,45.37,232256.0,42.0087,42.055,41.9623,42.055,232256.0
2023-05-12 15:55:00,45.37,45.46,45.36,45.45,787549.0,42.055,42.1384,42.0457,42.1292,787549.0
2023-05-15 09:30:00,45.69,45.85,45.62,45.8,370665.0,42.3516,42.4999,42.2867,42.4536,370665.0
2023-05-15 09:35:00,45.79,45.99,45.78,45.95,261527.0,42.4443,42.6297,42.435,42.5926,261527.0
2023-05-15 09:40:00,45.96,46.07,45.9,45.95,165619.0,42.6019,42.7039,42.5463,42.5926,165619.0
2023-05-15 09:45:00,45.94,46.04,45.86,45.88,162151.0,42.5834,42.6761,42.5092,42.5277,162151.0
2023-05-15 09:50:00,45.89,46.0,45.87,45.95,102018.0,42.537,42.639,42.5185,42.5926,102018.0
2023-05-15 09:55:00,45.95,45.99,45.85,45.87,95652.0,42.5926,42.6297,42.4999,42.5185,95652.0
2023-05-15 10:00:00,45.87,45.99,45.86,45.88,254499.0,42.5185,42.6297,42.5092,42.5277,254499.0
2023-05-15 10:05:00,45.88,45.94,45.78,45.8,167564.0,42.5277,42.5834,42.435,42.4536,167564.0
2023-05-15 10:10:00,45.8,45.86,45.76,45.8,90964.0,42.4536,42.5092,42.4165,42.4536,90964.0
2023-05-15 10:15:00,45.81,45.89,45.8,45.86,101465.0,42.4629,42.537,42.4536,42.5092,101465.0
2023-05-15 10:20:00,45.86,45.88,45.8,45.86,120701.0,42.5092,42.5277,42.4536,42.5092,120701.0
2023-05-15 10:25:00,45.87,45.94,45.81,45.92,67543.0,42.5185,42.5834,42.4629,42.5648,67543.0
2023-05-15 10:30:00,45.92,45.96,45.9,45.96,66654.0,42.5648,42.6019,42.5463,42.6019,66654.0
2023-05-15 10:35:00,45.96,46.0,45.89,45.91,138684.0,42.6019,42.639,42.537,42.5555,138684.0
2023-05-15 10:40:00,45.91,45.95,45.91,45.91,64817.0,42.5555,42.5926,42.5555,42.5555,64817.0
2023-05-15 10:45:00,45.91,45.94,45.86,45.94,74691.0,42.5555,42.5834,42.5092,42.5834,74691.0
2023-05-15 10:50:00,45.95,46.01,45.95,46.01,161908.0,42.5926,42.6482,42.5926,42.6482,161908.0
2023-05-15 10:55:00,46.02,46.06,46.0,46.0,199657.0,42.6575,42.6946,42.639,42.639,199657.0
2023-05-15 11:00:00,46.01,46.09,45.99,46.05,99560.0,42.6482,42.7224,42.6297,42.6853,99560.0
2023-05-15 11:05:00,46.05,46.14,46.04,46.07,114302.0,42.6853,42.7687,42.6761,42.7039,114302.0
2023-05-15 11:10:00,46.08,46.1,45.98,46.0,103514.0,42.7131,42.7317,42.6204,42.639,103514.0
2023-05-15 11:15:00,46.0,46.09,45.99,46.07,82977.0,42.639,42.7224,42.6297,42.7039,82977.0
2023-05-15 11:20:00,46.08,46.11,46.04,46.1,70133.0,42.7131,42.7409,42.6761,42.7317,70133.0
2023-05-15 11:25:00,46.1,46.17,46.1,46.11,75198.0,42.7317,42.7966,42.7317,42.7409,75198.0
2023-05-15 11:30:00,46.11,46.13,45.95,46.0,304725.0,42.7409,42.7595,42.5926,42.639,304725.0
2023-05-15 11:35:00,45.99,46.08,45.99,46.0,93158.0,42.6297,42.7131,42.6297,42.639,93158.0
2023-05-15 11:40:00,46.0,46.03,45.93,45.93,63843.0,42.639,42.6668,42.5741,42.5741,63843.0
2023-05-15 11:45:00,45.93,46.0,45.92,46.0,97790.0,42.5741,42.639,42.5648,42.639,97790.0
2023-05-15 11:50:00,46.0,46.01,45.94,45.95,99392.0,42.639,42.6482,42.5834,42.5926,99392.0
2023-05-15 11:55:00,45.95,45.96,45.9,45.94,105386.0,42.5926,42.6019,42.5463,42.5834,105386.0
2023-05-15 12:00:00,45.94,45.96,45.91,45.91,62032.0,42.5834,42.6019,42.5555,42.5555,62032.0
2023-05-15 12:05:00,45.92,45.96,45.88,45.9,65584.0,42.5648,42.6019,42.5277,42.5463,65584.0
2023-05-15 12:10:00,45.9,45.92,45.87,45.89,40028.0,42.5463,42.5648,42.5185,42.537,40028.0
2023-05-15 12:15:00,45.9,45.97,45.87,45.96,58939.0,42.5463,42.6112,42.5185,42.6019,58939.0
2023-05-15 12:20:00,45.96,45.96,45.91,45.96,40348.0,42.6019,42.6019,42.5555,42.6019,40348.0
2023-05-15 12:25:00,45.96,46.01,45.95,46.0,59027.0,42.6019,42.6482,42.5926,42.639,59027.0
2023-05-15 12:30:00,46.0,46.02,45.96,45.98,40566.0,42.639,42.6575,42.6019,42.6204,40566.0
2023-05-15 12:35:00,45.97,46.04,45.97,46.01,78580.0,42.6112,42.6761,42.6112,42.6482,78580.0
2023-05-15 12:40:00,46.01,46.05,45.99,46.05,61118.0,42.6482,42.6853,42.6297,42.6853,61118.0
2023-05-15 12:45:00,46.05,46.17,46.03,46.16,143211.0,42.6853,42.7966,42.6668,42.7873,143211.0
2023-05-15 12:50:00,46.16,46.19,46.09,46.14,129501.0,42.7873,42.8151,42.7224,42.7687,129501.0
2023-05-15 12:55:00,46.14,46.17,46.12,46.16,77987.0,42.7687,42.7966,42.7502,42.7873,77987.0
2023-05-15 13:00:00,46.16,46.24,46.15,46.23,123219.0,42.7873,42.8614,42.778,42.8522,123219.0
2023-05-15 13:05:00,46.24,46.28,46.22,46.26,44111.0,42.8614,42.8985,42.8429,42.88,44111.0
2023-05-15 13:10:00,46.26,46.31,46.24,46.3,70308.0,42.88,42.9263,42.8614,42.9171,70308.0
2023-05-15 13:15:00,46.3,46.31,46.24,46.25,69450.0,42.9171,42.9263,42.8614,42.8707,69450.0
2023-05-15 13:20:00,46.25,46.28,46.18,46.23,82711.0,42.8707,42.8985,42.8058,42.8522,82711.0
2023-05-15 13:25:00,46.24,46.25,46.11,46.12,107017.0,42.8614,42.8707,42.7409,42.7502,107017.0
2023-05-15 13:30:00,46.11,46.14,46.05,46.11,158760.0,42.7409,42.7687,42.6853,42.7409,158760.0
2023-05-15 13:35:00,46.1,46.1,46.02,46.04,67300.0,42.7317,42.7317,42.6575,42.6761,67300.0
2023-05-15 13:40:00,46.03,46.06,45.99,46.04,90931.0,42.6668,42.6946,42.6297,42.6761,90931.0
2023-05-15 13:45:00,46.04,46.06,46.0,46.06,79069.0,42.6761,42.6946,42.639,42.6946,79069.0
2023-05-15 13:50:00,46.06,46.14,46.05,46.13,84077.0,42.6946,42.7687,42.6853,42.7595,84077.0
2023-05-15 13:55:00,46.12,46.14,46.09,46.12,106911.0,42.7502,42.7687,42.7224,42.7502,106911.0
2023-05-15 14:00:00,46.12,46.17,46.08,46.09,103910.0,42.7502,42.7966,42.7131,42.7224,103910.0
2023-05-15 14:05:00,46.09,46.15,46.09,46.12,154505.0,42.7224,42.778,42.7224,42.7502,154505.0
2023-05-15 14:10:00,46.12,46.16,46.07,46.09,124488.0,42.7502,42.7873,42.7039,42.7224,124488.0
2023-05-15 14:15:00,46.09,46.13,46.0,46.09,271312.0,42.7224,42.7595,42.639,42.7224,271312.0
2023-05-15 14:20:00,46.09,46.09,46.04,46.05,56918.0,42.7224,42.7224,42.6761,42.6853,56918.0
2023-05-15 14:25:00,46.04,46.08,46.02,46.05,53409.0,42.6761,42.7131,42.6575,42.6853,53409.0
2023-05-15 14:30:00,46.05,46.07,46.02,46.07,75039.0,42.6853,42.7039,42.6575,42.7039,75039.0
2023-05-15 14:35:00,46.08,46.09,46.05,46.08,61363.0,42.7131,42.7224,42.6853,42.7131,61363.0
2023-05-15 14:40:00,46.08,46.12,46.06,46.11,52982.0,42.7131,42.7502,42.6946,42.7409,52982.0
2023-05-15 14:45:00,46.1,46.14,46.08,46.11,63145.0,42.7317,42.7687,42.7131,42.7409,63145.0
2023-05-15 14:50:00,46.11,46.12,46.04,46.1,109439.0,42.7409,42.7502,42.6761,42.7317,109439.0
2023-05-15 14:55:00,46.1,46.11,46.04,46.08,94092.0,42.7317,42.7409,42.6761,42.7131,94092.0
2023-05-15 15:00:00,46.08,46.14,46.08,46.12,80882.0,42.7131,42.7687,42.7131,42.7502,80882.0
2023-05-15 15:05:00,46.12,46.18,46.11,46.14,79074.0,42.7502,42.8058,42.7409,42.7687,79074.0
2023-05-15 15:10:00,46.15,46.16,46.1,46.12,93590.0,42.778,42.7873,42.7317,42.7502,93590.0
2023-05-15 15:15:00,46.12,46.15,46.1,46.15,55090.0,42.7502,42.778,42.7317,42.778,55090.0
2023-05-15 15:20:00,46.15,46.18,46.11,46.15,64862.0,42.778,42.8058,42.7409,42.778,64862.0
2023-05-15 15:25:00,46.16,46.17,46.07,46.14,162868.0,42.7873,42.7966,42.7039,42.7687,162868.0
2023-05-15 15:30:00,46.13,46.17,46.09,46.14,107680.0,42.7595,42.7966,42.7224,42.7687,107680.0
2023-05-15 15:35:00,46.13,46.13,46.06,46.11,172216.0,42.7595,42.7595,42.6946,42.7409,172216.0
2023-05-15 15:40:00,46.1,46.1,46.0,46.02,127317.0,42.7317,42.7317,42.639,42.6575,127317.0
2023-05-15 15:45:00,46.02,46.05,45.98,46.02,217814.0,42.6575,42.6853,42.6204,42.6575,217814.0
2023-05-15 15:50:00,46.01,46.04,45.97,45.98,270533.0,42.6482,42.6761,42.6112,42.6204,270533.0
2023-05-15 15:55:00,45.98,46.07,45.98,46.07,660551.0,42.6204,42.7039,42.6204,42.7039,660551.0
2023-05-16 09:30:00,45.93,46.13,45.76,46.09,228870.0,42.5741,42.7595,42.4165,42.7224,228870.0
2023-05-16 09:35:00,46.1,46.11,45.9,45.93,109548.0,42.7317,42.7409,42.5463,42.5741,109548.0
2023-05-16 09:40:00,45.93,46.13,45.93,46.08,138844.0,42.5741,42.7595,42.5741,42.7131,138844.0
2023-05-16 09:45:00,46.08,46.16,45.89,45.91,111341.0,42.7131,42.7873,42.537,42.5555,111341.0
2023-05-16 09:50:00,45.91,45.92,45.64,45.72,204296.0,42.5555,42.5648,42.3053,42.3794,204296.0
2023-05-16 09:55:00,45.72,45.78,45.65,45.71,103684.0,42.3794,42.435,42.3145,42.3702,103684.0
2023-05-16 10:00:00,45.7,45.75,45.64,45.66,96843.0,42.3609,42.4072,42.3053,42.3238,96843.0
2023-05-16 10:05:00,45.66,45.76,45.55,45.58,179244.0,42.3238,42.4165,42.2219,42.2497,179244.0
2023-05-16 10:10:00,45.59,45.59,45.47,45.57,130488.0,42.2589,42.2589,42.1477,42.2404,130488.0
2023-05-16 10:15:00,45.56,45.66,45.55,45.63,77107.0,42.2311,42.3238,42.2219,42.296,77107.0
2023-05-16 10:20:00,45.64,45.69,45.55,45.59,73176.0,42.3053,42.3516,42.2219,42.2589,73176.0
2023-05-16 10:25:00,45.59,45.63,45.49,45.61,155073.0,42.2589,42.296,42.1662,42.2775,155073.0
2023-05-16 10:30:00,45.63,45.66,45.55,45.61,82522.0,42.296,42.3238,42.2219,42.2775,82522.0
2023-05-16 10:35:00,45.61,45.68,45.57,45.67,53993.0,42.2775,42.3424,42.2404,42.3331,53993.0
2023-05-16 10:40:00,45.66,45.7,45.58,45.69,46800.0,42.3238,42.3609,42.2497,42.3516,46800.0
2023-05-16 10:45:00,45.67,45.73,45.66,45.68,59620.0,42.3331,42.3887,42.3238,42.3424,59620.0
2023-05-16 10:50:00,45.68,45.73,45.65,45.66,50283.0,42.3424,42.3887,42.3145,42.3238,50283.0
2023-05-16 10:55:00,45.67,45.72,45.64,45.67,73456.0,42.3331,42.3794,42.3053,42.3331,73456.0
2023-05-16 11:00:00,45.68,45.71,45.64,45.66,58668.0,42.3424,42.3702,42.3053,42.3238,58668.0
2023-05-16 11:05:00,45.66,45.66,45.55,45.56,85422.0,42.3238,42.3238,42.2219,42.2311,85422.0
2023-05-16 11:10:00,45.56,45.6,45.5,45.53,86329.0,42.2311,42.2682,42.1755,42.2033,86329.0
2023-05-16 11:15:00,45.53,45.62,45.53,45.59,52165.0,42.2033,42.2867,42.2033,42.2589,52165.0
2023-05-16 11:20:00,45.59,45.62,45.55,45.58,42284.0,42.2589,42.2867,42.2219,42.2497,42284.0
2023-05-16 11:25:00,45.58,45.65,45.58,45.64,80317.0,42.2497,42.3145,42.2497,42.3053,80317.0
2023-05-16 11:30:00,45.65,45.66,45.59,45.6,43381.0,42.3145,42.3238,42.2589,42.2682,43381.0
2023-05-16 11:35:00,45.61,45.62,45.51,45.52,123301.0,42.2775,42.2867,42.1848,42.194,123301.0
2023-05-16 11:40:00,45.53,45.59,45.49,45.57,117044.0,42.2033,42.2589,42.1662,42.2404,117044.0
2023-05-16 11:45:00,45.57,45.6,45.53,45.6,64788.0,42.2404,42.2682,42.2033,42.2682,64788.0
2023-05-16 11:50:00,45.6,45.66,45.59,45.6,69606.0,42.2682,42.3238,42.2589,42.2682,69606.0
2023-05-16 11:55:00,45.6,45.63,45.49,45.5,137767.0,42.2682,42.296,42.1662,42.1755,137767.0
2023-05-16 12:00:00,45.51,45.54,45.49,45.51,39136.0,42.1848,42.2126,42.1662,42.1848,39136.0
2023-05-16 12:05:00,45.52,45.55,45.5,45.51,39645.0,42.194,42.2219,42.1755,42.1848,39645.0
2023-05-16 12:10:00,45.51,45.54,45.5,45.53,39982.0,42.1848,42.2126,42.1755,42.2033,39982.0
2023-05-16 12:15:00,45.54,45.54,45.49,45.5,26684.0,42.2126,42.2126,42.1662,42.1755,26684.0
2023-05-16 12:20:00,45.5,45.51,45.47,45.5,94518.0,42.1755,42.1848,42.1477,42.1755,94518.0
2023-05-16 12:25:00,45.49,45.52,45.45,45.46,72225.0,42.1662,42.194,42.1292,42.1384,72225.0
2023-05-16 12:30:00,45.47,45.49,45.37,45.44,118804.0,42.1477,42.1662,42.055,42.1199,118804.0
2023-05-16 12:35:00,45.44,45.47,45.4,45.47,86394.0,42.1199,42.1477,42.0828,42.1477,86394.0
2023-05-16 12:40:00,45.48,45.52,45.46,45.46,54500.0,42.157,42.194,42.1384,42.1384,54500.0
2023-05-16 12:45:00,45.46,45.48,45.37,45.42,73070.0,42.1384,42.157,42.055,42.1014,73070.0
2023-05-16 12:50:00,45.41,45.48,45.41,45.47,31718.0,42.0921,42.157,42.0921,42.1477,31718.0
2023-05-16 12:55:00,45.47,45.5,45.46,45.48,40159.0,42.1477,42.1755,42.1384,42.157,40159.0
2023-05-16 13:00:00,45.48,45.5,45.43,45.44,61724.0,42.157,42.1755,42.1106,42.1199,61724.0
2023-05-16 13:05:00,45.45,45.48,45.43,45.47,34133.0,42.1292,42.157,42.1106,42.1477,34133.0
2023-05-16 13:10:00,45.46,45.49,45.43,45.48,25958.0,42.1384,42.1662,42.1106,42.157,25958.0
2023-05-16 13:15:00,45.48,45.5,45.42,45.42,49416.0,42.157,42.1755,42.1014,42.1014,49416.0
2023-05-16 13:20:00,45.42,45.44,45.38,45.41,53846.0,42.1014,42.1199,42.0643,42.0921,53846.0
2023-05-16 13:25:00,45.41,45.41,45.34,45.34,80162.0,42.0921,42.0921,42.0272,42.0272,80162.0
2023-05-16 13:30:00,45.35,45.39,45.34,45.37,50860.0,42.0365,42.0735,42.0272,42.055,50860.0
2023-05-16 13:35:00,45.38,45.38,45.33,45.36,59054.0,42.0643,42.0643,42.0179,42.0457,59054.0
2023-05-16 13:40:00,45.36,45.37,45.31,45.34,33034.0,42.0457,42.055,41.9994,42.0272,33034.0
2023-05-16 13:45:00,45.34,45.39,45.32,45.38,50237.0,42.0272,42.0735,42.0087,42.0643,50237.0
2023-05-16 13:50:00,45.39,45.41,45.37,45.39,52024.0,42.0735,42.0921,42.055,42.0735,52024.0
2023-05-16 13:55:00,45.38,45.45,45.38,45.43,30926.0,42.0643,42.1292,42.0643,42.1106,30926.0
2023-05-16 14:00:00,45.44,45.44,45.34,45.35,38829.0,42.1199,42.1199,42.0272,42.0365,38829.0
2023-05-16 14:05:00,45.35,45.38,45.31,45.35,46386.0,42.0365,42.0643,41.9994,42.0365,46386.0
2023-05-16 14:10:00,45.36,45.38,45.33,45.37,40351.0,42.0457,42.0643,42.0179,42.055,40351.0
2023-05-16 14:15:00,45.37,45.38,45.35,45.37,39016.0,42.055,42.0643,42.0365,42.055,39016.0
2023-05-16 14:20:00,45.37,45.38,45.31,45.34,64196.0,42.055,42.0643,41.9994,42.0272,64196.0
2023-05-16 14:25:00,45.34,45.37,45.32,45.33,41912.0,42.0272,42.055,42.0087,42.0179,41912.0
2023-05-16 14:30:00,45.33,45.38,45.3,45.38,74390.0,42.0179,42.0643,41.9901,42.0643,74390.0
2023-05-16 14:35:00,45.37,45.4,45.36,45.4,34000.0,42.055,42.0828,42.0457,42.0828,34000.0
2023-05-16 14:40:00,45.4,45.45,45.4,45.44,59331.0,42.0828,42.1292,42.0828,42.1199,59331.0
2023-05-16 14:45:00,45.44,45.5,45.44,45.48,59085.0,42.1199,42.1755,42.1199,42.157,59085.0
2023-05-16 14:50:00,45.48,45.52,45.48,45.48,49518.0,42.157,42.194,42.157,42.157,49518.0
2023-05-16 14:55:00,45.48,45.54,45.47,45.51,75407.0,42.157,42.2126,42.1477,42.1848,75407.0
2023-05-16 15:00:00,45.51,45.55,45.5,45.53,65816.0,42.1848,42.2219,42.1755,42.2033,65816.0
2023-05-16 15:05:00,45.52,45.56,45.51,45.52,72798.0,42.194,42.2311,42.1848,42.194,72798.0
2023-05-16 15:10:00,45.53,45.57,45.51,45.53,71160.0,42.2033,42.2404,42.1848,42.2033,71160.0
2023-05-16 15:15:00,45.53,45.53,45.5,45.51,61005.0,42.2033,42.2033,42.1755,42.1848,61005.0
2023-05-16 15:20:00,45.51,45.55,45.49,45.54,88505.0,42.1848,42.2219,42.1662,42.2126,88505.0
2023-05-16 15:25:00,45.54,45.56,45.48,45.51,73904.0,42.2126,42.2311,42.157,42.1848,73904.0
2023-05-16 15:30:00,45.5,45.51,45.42,45.43,105335.0,42.1755,42.1848,42.1014,42.1106,105335.0
2023-05-16 15:35:00,45.43,45.45,45.37,45.41,166643.0,42.1106,42.1292,42.055,42.0921,166643.0
2023-05-16 15:40:00,45.41,45.44,45.39,45.41,117184.0,42.0921,42.1199,42.0735,42.0921,117184.0
2023-05-16 15:45:00,45.4,45.41,45.35,45.37,158262.0,42.0828,42.0921,42.0365,42.055,158262.0
2023-05-16 15:50:00,45.37,45.37,45.26,45.27,314098.0,42.055,42.055,41.953,41.9623,314098.0
2023-05-16 15:55:00,45.27,45.32,45.26,45.27,686640.0,41.9623,42.0087,41.953,41.9623,686640.0
2023-05-17 09:30:00,45.78,45.97,45.78,45.96,258063.0,42.435,42.6112,42.435,42.6019,258063.0
2023-05-17 09:35:00,45.96,46.16,45.92,46.14,350537.0,42.6019,42.7873,42.5648,42.7687,350537.0
2023-05-17 09:40:00,46.15,46.24,46.08,46.15,158944.0,42.778,42.8614,42.7131,42.778,158944.0
2023-05-17 09:45:00,46.16,46.2,46.02,46.04,210554.0,42.7873,42.8244,42.6575,42.6761,210554.0
2023-05-17 09:50:00,46.04,46.07,45.9,45.97,194105.0,42.6761,42.7039,42.5463,42.6112,194105.0
2023-05-17 09:55:00,45.96,46.32,45.94,46.08,351245.0,42.6019,42.9356,42.5834,42.7131,351245.0
2023-05-17 10:00:00,46.08,46.13,46.01,46.04,90164.0,42.7131,42.7595,42.6482,42.6761,90164.0
2023-05-17 10:05:00,46.03,46.07,46.0,46.01,120657.0,42.6668,42.7039,42.639,42.6482,120657.0
2023-05-17 10:10:00,46.02,46.04,45.89,45.94,113119.0,42.6575,42.6761,42.537,42.5834,113119.0
2023-05-17 10:15:00,45.94,45.98,45.9,45.95,76759.0,42.5834,42.6204,42.5463,42.5926,76759.0
2023-05-17 10:20:00,45.94,46.08,45.93,46.07,163819.0,42.5834,42.7131,42.5741,42.7039,163819.0
2023-05-17 10:25:00,46.07,46.16,46.03,46.16,159989.0,42.7039,42.7873,42.6668,42.7873,159989.0
2023-05-17 10:30:00,46.16,46.17,46.08,46.13,83658.0,42.7873,42.7966,42.7131,42.7595,83658.0
2023-05-17 10:35:00,46.13,46.18,46.1,46.13,85350.0,42.7595,42.8058,42.7317,42.7595,85350.0
2023-05-17 10:40:00,46.12,46.15,46.06,46.1,93270.0,42.7502,42.778,42.6946,42.7317,93270.0
2023-05-17 10:45:00,46.09,46.1,46.02,46.04,80220.0,42.7224,42.7317,42.6575,42.6761,80220.0
2023-05-17 10:50:00,46.04,46.12,46.03,46.09,97519.0,42.6761,42.7502,42.6668,42.7224,97519.0
2023-05-17 10:55:00,46.09,46.11,46.0,46.01,84071.0,42.7224,42.7409,42.639,42.6482,84071.0
2023-05-17 11:00:00,46.02,46.07,46.0,46.07,126764.0,42.6575,42.7039,42.639,42.7039,126764.0
2023-05-17 11:05:00,46.06,46.11,46.02,46.08,83396.0,42.6946,42.7409,42.6575,42.7131,83396.0
2023-05-17 11:10:00,46.08,46.13,46.06,46.13,77365.0,42.7131,42.7595,42.6946,42.7595,77365.0
2023-05-17 11:15:00,46.12,46.25,46.12,46.15,217979.0,42.7502,42.8707,42.7502,42.778,217979.0
2023-05-17 11:20:00,46.15,46.27,46.14,46.25,116618.0,42.778,42.8892,42.7687,42.8707,116618.0
2023-05-17 11:25:00,46.26,46.29,46.22,46.27,100497.0,42.88,42.9078,42.8429,42.8892,100497.0
2023-05-17 11:30:00,46.26,46.27,46.19,46.23,97946.0,42.88,42.8892,42.8151,42.8522,97946.0
2023-05-17 11:35:00,46.24,46.35,46.23,46.33,131658.0,42.8614,42.9634,42.8522,42.9449,131658.0
2023-05-17 11:40:00,46.33,46.43,46.32,46.42,107561.0,42.9449,43.0376,42.9356,43.0283,107561.0
2023-05-17 11:45:00,46.43,46.48,46.42,46.45,130701.0,43.0376,43.0839,43.0283,43.0561,130701.0
2023-05-17 11:50:00,46.45,46.49,46.44,46.48,58635.0,43.0561,43.0932,43.0468,43.0839,58635.0
2023-05-17 11:55:00,46.48,46.49,46.36,46.39,104974.0,43.0839,43.0932,42.9727,43.0005,104974.0
2023-05-17 12:00:00,46.4,46.43,46.37,46.4,69931.0,43.0097,43.0376,42.9819,43.0097,69931.0
2023-05-17 12:05:00,46.41,46.47,46.38,46.45,356053.0,43.019,43.0746,42.9912,43.0561,356053.0
2023-05-17 12:10:00,46.45,46.51,46.39,46.51,500208.0,43.0561,43.1117,43.0005,43.1117,500208.0
2023-05-17 12:15:00,46.51,46.54,46.49,46.53,49893.0,43.1117,43.1395,43.0932,43.1302,49893.0
2023-05-17 12:20:00,46.54,46.62,46.53,46.55,91990.0,43.1395,43.2137,43.1302,43.1488,91990.0
2023-05-17 12:25:00,46.54,46.67,46.54,46.66,96538.0,43.1395,43.26,43.1395,43.2508,96538.0
2023-05-17 12:30:00,46.66,46.76,46.65,46.69,116901.0,43.2508,43.3434,43.2415,43.2786,116901.0
2023-05-17 12:35:00,46.68,46.74,46.65,46.73,106008.0,43.2693,43.3249,43.2415,43.3156,106008.0
2023-05-17 12:40:00,46.74,46.8,46.72,46.8,121497.0,43.3249,43.3805,43.3064,43.3805,121497.0
2023-05-17 12:45:00,46.79,46.93,46.77,46.91,153630.0,43.3713,43.501,43.3527,43.4825,153630.0
2023-05-17 12:50:00,46.91,46.94,46.84,46.91,108782.0,43.4825,43.5103,43.4176,43.4825,108782.0
2023-05-17 12:55:00,46.92,46.94,46.85,46.93,139550.0,43.4918,43.5103,43.4269,43.501,139550.0
2023-05-17 13:00:00,46.92,47.02,46.92,47.01,153533.0,43.4918,43.5844,43.4918,43.5752,153533.0
2023-05-17 13:05:00,47.02,47.11,47.01,47.04,153689.0,43.5844,43.6679,43.5752,43.603,153689.0
2023-05-17 13:10:00,47.04,47.04,46.89,46.9,138509.0,43.603,43.603,43.4639,43.4732,138509.0
2023-05-17 13:15:00,46.9,46.9,46.8,46.81,243723.0,43.4732,43.4732,43.3805,43.3898,243723.0
2023-05-17 13:20:00,46.82,46.89,46.81,46.84,160532.0,43.3991,43.4639,43.3898,43.4176,160532.0
2023-05-17 13:25:00,46.85,46.9,46.82,46.83,87933.0,43.4269,43.4732,43.3991,43.4083,87933.0
2023-05-17 13:30:00,46.83,46.96,46.83,46.96,90112.0,43.4083,43.5288,43.4083,43.5288,90112.0
2023-05-17 13:35:00,46.97,46.97,46.88,46.94,66574.0,43.5381,43.5381,43.4547,43.5103,66574.0
2023-05-17 13:40:00,46.94,46.95,46.84,46.89,123825.0,43.5103,43.5196,43.4176,43.4639,123825.0
2023-05-17 13:45:00,46.89,46.92,46.87,46.88,76576.0,43.4639,43.4918,43.4454,43.4547,76576.0
2023-05-17 13:50:00,46.89,46.93,46.86,46.9,92606.0,43.4639,43.501,43.4361,43.4732,92606.0
2023-05-17 13:55:00,46.89,46.92,46.85,46.89,97154.0,43.4639,43.4918,43.4269,43.4639,97154.0
2023-05-17 14:00:00,46.89,46.91,46.85,46.88,107966.0,43.4639,43.4825,43.4269,43.4547,107966.0
2023-05-17 14:05:00,46.88,46.93,46.82,46.88,111185.0,43.4547,43.501,43.3991,43.4547,111185.0
2023-05-17 14:10:00,46.88,46.98,46.88,46.95,86991.0,43.4547,43.5474,43.4547,43.5196,86991.0
2023-05-17 14:15:00,46.96,47.03,46.92,47.01,122775.0,43.5288,43.5937,43.4918,43.5752,122775.0
2023-05-17 14:20:00,47.01,47.04,47.0,47.02,58738.0,43.5752,43.603,43.5659,43.5844,58738.0
2023-05-17 14:25:00,47.02,47.03,46.94,46.95,69216.0,43.5844,43.5937,43.5103,43.5196,69216.0
2023-05-17 14:30:00,46.95,46.99,46.9,46.91,81248.0,43.5196,43.5566,43.4732,43.4825,81248.0
2023-05-17 14:35:00,46.91,46.99,46.91,46.99,103057.0,43.4825,43.5566,43.4825,43.5566,103057.0
2023-05-17 14:40:00,46.99,47.0,46.95,46.98,81765.0,43.5566,43.5659,43.5196,43.5474,81765.0
2023-05-17 14:45:00,46.98,47.05,46.95,47.05,125107.0,43.5474,43.6123,43.5196,43.6123,125107.0
2023-05-17 14:50:00,47.05,47.05,46.92,46.94,151381.0,43.6123,43.6123,43.4918,43.5103,151381.0
2023-05-17 14:55:00,46.94,46.97,46.87,46.88,171321.0,43.5103,43.5381,43.4454,43.4547,171321.0
2023-05-17 15:00:00,46.87,46.92,46.85,46.89,157768.0,43.4454,43.4918,43.4269,43.4639,157768.0
2023-05-17 15:05:00,46.89,46.95,46.88,46.92,245509.0,43.4639,43.5196,43.4547,43.4918,245509.0
2023-05-17 15:10:00,46.91,46.99,46.91,46.93,130344.0,43.4825,43.5566,43.4825,43.501,130344.0
2023-05-17 15:15:00,46.94,46.99,46.9,46.92,130096.0,43.5103,43.5566,43.4732,43.4918,130096.0
2023-05-17 15:20:00,46.93,46.94,46.87,46.91,123253.0,43.501,43.5103,43.4454,43.4825,123253.0
2023-05-17 15:25:00,46.91,46.95,46.89,46.95,115141.0,43.4825,43.5196,43.4639,43.5196,115141.0
2023-05-17 15:30:00,46.95,46.97,46.88,46.92,206953.0,43.5196,43.5381,43.4547,43.4918,206953.0
2023-05-17 15:35:00,46.92,47.0,46.91,46.92,264771.0,43.4918,43.5659,43.4825,43.4918,264771.0
2023-05-17 15:40:00,46.92,46.97,46.89,46.94,322070.0,43.4918,43.5381,43.4639,43.5103,322070.0
2023-05-17 15:45:00,46.95,47.04,46.93,46.99,439538.0,43.5196,43.603,43.501,43.5566,439538.0
2023-05-17 15:50:00,47.0,47.06,46.99,47.04,512079.0,43.5659,43.6215,43.5566,43.603,512079.0
2023-05-17 15:55:00,47.03,47.09,47.02,47.09,873446.0,43.5937,43.6493,43.5844,43.6493,873446.0
2023-05-18 09:30:00,46.98,46.98,46.59,46.78,550846.0,43.5474,43.5474,43.1859,43.362,550846.0
2023-05-18 09:35:00,46.79,46.89,46.69,46.81,290663.0,43.3713,43.4639,43.2786,43.3898,290663.0
2023-05-18 09:40:00,46.81,46.96,46.8,46.83,272670.0,43.3898,43.5288,43.3805,43.4083,272670.0
2023-05-18 09:45:00,46.83,46.87,46.7,46.7,154918.0,43.4083,43.4454,43.2878,43.2878,154918.0
2023-05-18 09:50:00,46.7,46.7,46.43,46.44,207783.0,43.2878,43.2878,43.0376,43.0468,207783.0
2023-05-18 09:55:00,46.44,46.48,46.34,46.36,187373.0,43.0468,43.0839,42.9541,42.9727,187373.0
2023-05-18 10:00:00,46.36,46.48,46.33,46.4,195637.0,42.9727,43.0839,42.9449,43.0097,195637.0
2023-05-18 10:05:00,46.41,46.49,46.36,46.45,176639.0,43.019,43.0932,42.9727,43.0561,176639.0
2023-05-18 10:10:00,46.46,46.61,46.45,46.52,146144.0,43.0654,43.2044,43.0561,43.121,146144.0
2023-05-18 10:15:00,46.52,46.64,46.49,46.63,109054.0,43.121,43.2322,43.0932,43.2229,109054.0
2023-05-18 10:20:00,46.63,46.69,46.56,46.6,138564.0,43.2229,43.2786,43.1581,43.1951,138564.0
2023-05-18 10:25:00,46.6,46.65,46.55,46.64,104236.0,43.1951,43.2415,43.1488,43.2322,104236.0
2023-05-18 10:30:00,46.64,46.67,46.53,46.56,145235.0,43.2322,43.26,43.1302,43.1581,145235.0
2023-05-18 10:35:00,46.56,46.57,46.43,46.52,183832.0,43.1581,43.1673,43.0376,43.121,183832.0
2023-05-18 10:40:00,46.52,46.54,46.44,46.47,113627.0,43.121,43.1395,43.0468,43.0746,113627.0
2023-05-18 10:45:00,46.45,46.6,46.38,46.53,300684.0,43.0561,43.1951,42.9912,43.1302,300684.0
2023-05-18 10:50:00,46.52,46.52,46.39,46.39,100432.0,43.121,43.121,43.0005,43.0005,100432.0
2023-05-18 10:55:00,46.39,46.44,46.37,46.43,175649.0,43.0005,43.0468,42.9819,43.0376,175649.0
2023-05-18 11:00:00,46.43,46.47,46.34,46.36,149129.0,43.0376,43.0746,42.9541,42.9727,149129.0
2023-05-18 11:05:00,46.37,46.39,46.3,46.33,156240.0,42.9819,43.0005,42.9171,42.9449,156240.0
2023-05-18 11:10:00,46.32,46.32,46.24,46.28,124348.0,42.9356,42.9356,42.8614,42.8985,124348.0
2023-05-18 11:15:00,46.28,46.38,46.28,46.36,103496.0,42.8985,42.9912,42.8985,42.9727,103496.0
2023-05-18 11:20:00,46.36,46.38,46.26,46.3,111241.0,42.9727,42.9912,42.88,42.9171,111241.0
2023-05-18 11:25:00,46.3,46.38,46.28,46.36,119600.0,42.9171,42.9912,42.8985,42.9727,119600.0
2023-05-18 11:30:00,46.36,46.39,46.3,46.31,63871.0,42.9727,43.0005,42.9171,42.9263,63871.0
2023-05-18 11:35:00,46.31,46.35,46.25,46.28,83352.0,42.9263,42.9634,42.8707,42.8985,83352.0
2023-05-18 11:40:00,46.28,46.3,46.24,46.27,88292.0,42.8985,42.9171,42.8614,42.8892,88292.0
2023-05-18 11:45:00,46.27,46.33,46.22,46.23,140871.0,42.8892,42.9449,42.8429,42.8522,140871.0
2023-05-18 11:50:00,46.23,46.27,46.18,46.27,153456.0,42.8522,42.8892,42.8058,42.8892,153456.0
2023-05-18 11:55:00,46.27,46.31,46.11,46.18,395299.0,42.8892,42.9263,42.7409,42.8058,395299.0
2023-05-18 12:00:00,46.18,46.18,46.11,46.13,171892.0,42.8058,42.8058,42.7409,42.7595,171892.0
2023-05-18 12:05:00,46.12,46.13,46.03,46.06,313586.0,42.7502,42.7595,42.6668,42.6946,313586.0
2023-05-18 12:10:00,46.06,46.09,45.95,45.96,319829.0,42.6946,42.7224,42.5926,42.6019,319829.0
2023-05-18 12:15:00,45.96,46.02,45.92,46.02,176127.0,42.6019,42.6575,42.5648,42.6575,176127.0
2023-05-18 12:20:00,46.02,46.15,46.02,46.13,117752.0,42.6575,42.778,42.6575,42.7595,117752.0
2023-05-18 12:25:00,46.12,46.13,46.0,46.04,86652.0,42.7502,42.7595,42.639,42.6761,86652.0
2023-05-18 12:30:00,46.04,46.07,45.99,46.0,93722.0,42.6761,42.7039,42.6297,42.639,93722.0
2023-05-18 12:35:00,45.99,46.08,45.98,46.04,106345.0,42.6297,42.7131,42.6204,42.6761,106345.0
2023-05-18 12:40:00,46.03,46.07,45.97,46.05,89316.0,42.6668,42.7039,42.6112,42.6853,89316.0
2023-05-18 12:45:00,46.05,46.09,46.04,46.05,54672.0,42.6853,42.7224,42.6761,42.6853,54672.0
2023-05-18 12:50:00,46.05,46.08,46.0,46.07,58378.0,42.6853,42.7131,42.639,42.7039,58378.0
2023-05-18 12:55:00,46.07,46.09,45.98,46.07,90769.0,42.7039,42.7224,42.6204,42.7039,90769.0
2023-05-18 13:00:00,46.07,46.11,46.04,46.05,48969.0,42.7039,42.7409,42.6761,42.6853,48969.0
2023-05-18 13:05:00,46.06,46.09,46.01,46.06,77332.0,42.6946,42.7224,42.6482,42.6946,77332.0
2023-05-18 13:10:00,46.06,46.09,46.03,46.09,72736.0,42.6946,42.7224,42.6668,42.7224,72736.0
2023-05-18 13:15:00,46.09,46.15,46.08,46.13,82169.0,42.7224,42.778,42.7131,42.7595,82169.0
2023-05-18 13:20:00,46.12,46.18,46.1,46.13,60490.0,42.7502,42.8058,42.7317,42.7595,60490.0
2023-05-18 13:25:00,46.13,46.2,46.07,46.08,180666.0,42.7595,42.8244,42.7039,42.7131,180666.0
2023-05-18 13:30:00,46.08,46.14,46.06,46.09,66138.0,42.7131,42.7687,42.6946,42.7224,66138.0
2023-05-18 13:35:00,46.09,46.1,46.03,46.05,74861.0,42.7224,42.7317,42.6668,42.6853,74861.0
2023-05-18 13:40:00,46.04,46.04,45.97,45.98,73986.0,42.6761,42.6761,42.6112,42.6204,73986.0
2023-05-18 13:45:00,45.97,46.02,45.94,46.0,78673.0,42.6112,42.6575,42.5834,42.639,78673.0
2023-05-18 13:50:00,45.99,46.02,45.9,45.91,116013.0,42.6297,42.6575,42.5463,42.5555,116013.0
2023-05-18 13:55:00,45.91,45.91,45.86,45.89,148876.0,42.5555,42.5555,42.5092,42.537,148876.0
2023-05-18 14:00:00,45.9,45.95,45.89,45.91,147724.0,42.5463,42.5926,42.537,42.5555,147724.0
2023-05-18 14:05:00,45.92,46.01,45.91,46.01,102306.0,42.5648,42.6482,42.5555,42.6482,102306.0
2023-05-18 14:10:00,46.01,46.02,45.95,45.98,96609.0,42.6482,42.6575,42.5926,42.6204,96609.0
2023-05-18 14:15:00,45.97,46.0,45.96,45.98,106315.0,42.6112,42.639,42.6019,42.6204,106315.0
2023-05-18 14:20:00,45.98,46.05,45.98,46.04,80528.0,42.6204,42.6853,42.6204,42.6761,80528.0
2023-05-18 14:25:00,46.04,46.12,46.04,46.07,88329.0,42.6761,42.7502,42.6761,42.7039,88329.0
2023-05-18 14:30:00,46.07,46.1,46.05,46.06,72752.0,42.7039,42.7317,42.6853,42.6946,72752.0
2023-05-18 14:35:00,46.06,46.08,46.04,46.07,59452.0,42.6946,42.7131,42.6761,42.7039,59452.0
2023-05-18 14:40:00,46.08,46.11,46.06,46.09,65337.0,42.7131,42.7409,42.6946,42.7224,65337.0
2023-05-18 14:45:00,46.08,46.14,46.08,46.12,71655.0,42.7131,42.7687,42.7131,42.7502,71655.0
2023-05-18 14:50:00,46.12,46.16,46.1,46.13,90707.0,42.7502,42.7873,42.7317,42.7595,90707.0
2023-05-18 14:55:00,46.13,46.15,46.1,46.14,97373.0,42.7595,42.778,42.7317,42.7687,97373.0
2023-05-18 15:00:00,46.14,46.19,46.09,46.12,134126.0,42.7687,42.8151,42.7224,42.7502,134126.0
2023-05-18 15:05:00,46.12,46.17,46.08,46.16,88688.0,42.7502,42.7966,42.7131,42.7873,88688.0
2023-05-18 15:10:00,46.16,46.19,46.14,46.16,92746.0,42.7873,42.8151,42.7687,42.7873,92746.0
2023-05-18 15:15:00,46.17,46.2,46.13,46.19,98189.0,42.7966,42.8244,42.7595,42.8151,98189.0
2023-05-18 15:20:00,46.2,46.2,46.13,46.14,185484.0,42.8244,42.8244,42.7595,42.7687,185484.0
2023-05-18 15:25:00,46.14,46.22,46.11,46.22,173333.0,42.7687,42.8429,42.7409,42.8429,173333.0
2023-05-18 15:30:00,46.22,46.3,46.22,46.3,119072.0,42.8429,42.9171,42.8429,42.9171,119072.0
2023-05-18 15:35:00,46.3,46.3,46.26,46.27,180563.0,42.9171,42.9171,42.88,42.8892,180563.0
2023-05-18 15:40:00,46.27,46.38,46.26,46.38,194707.0,42.8892,42.9912,42.88,42.9912,194707.0
2023-05-18 15:45:00,46.38,46.43,46.37,46.42,293356.0,42.9912,43.0376,42.9819,43.0283,293356.0
2023-05-18 15:50:00,46.42,46.51,46.38,46.4,604371.0,43.0283,43.1117,42.9912,43.0097,604371.0
2023-05-18 15:55:00,46.4,46.46,46.37,46.39,1036849.0,43.0097,43.0654,42.9819,43.0005,1036849.0
2023-05-19 09:30:00,46.46,46.63,46.44,46.61,538286.0,43.0654,43.2229,43.0468,43.2044,538286.0
2023-05-19 09:35:00,46.61,46.71,46.5,46.5,346911.0,43.2044,43.2971,43.1024,43.1024,346911.0
2023-05-19 09:40:00,46.51,46.6,46.43,46.48,237258.0,43.1117,43.1951,43.0376,43.0839,237258.0
2023-05-19 09:45:00,46.49,46.61,46.45,46.55,157048.0,43.0932,43.2044,43.0561,43.1488,157048.0
2023-05-19 09:50:00,46.54,46.72,46.46,46.69,152981.0,43.1395,43.3064,43.0654,43.2786,152981.0
2023-05-19 09:55:00,46.69,46.73,46.55,46.59,122193.0,43.2786,43.3156,43.1488,43.1859,122193.0
2023-05-19 10:00:00,46.59,46.63,46.54,46.56,132147.0,43.1859,43.2229,43.1395,43.1581,132147.0
2023-05-19 10:05:00,46.55,46.64,46.52,46.58,98967.0,43.1488,43.2322,43.121,43.1766,98967.0
2023-05-19 10:10:00,46.59,46.6,46.52,46.56,88672.0,43.1859,43.1951,43.121,43.1581,88672.0
2023-05-19 10:15:00,46.57,46.6,46.45,46.45,93764.0,43.1673,43.1951,43.0561,43.0561,93764.0
2023-05-19 10:20:00,46.45,46.51,46.43,46.48,77687.0,43.0561,43.1117,43.0376,43.0839,77687.0
2023-05-19 10:25:00,46.48,46.58,46.43,46.58,161724.0,43.0839,43.1766,43.0376,43.1766,161724.0
2023-05-19 10:30:00,46.58,46.63,46.44,46.46,111645.0,43.1766,43.2229,43.0468,43.0654,111645.0
2023-05-19 10:35:00,46.47,46.48,46.33,46.35,104285.0,43.0746,43.0839,42.9449,42.9634,104285.0
2023-05-19 10:40:00,46.34,46.4,46.33,46.39,78958.0,42.9541,43.0097,42.9449,43.0005,78958.0
2023-05-19 10:45:00,46.4,46.42,46.35,46.4,64750.0,43.0097,43.0283,42.9634,43.0097,64750.0
2023-05-19 10:50:00,46.4,46.51,46.4,46.51,98100.0,43.0097,43.1117,43.0097,43.1117,98100.0
2023-05-19 10:55:00,46.51,46.54,46.48,46.52,63844.0,43.1117,43.1395,43.0839,43.121,63844.0
2023-05-19 11:00:00,46.52,46.52,46.47,46.48,60361.0,43.121,43.121,43.0746,43.0839,60361.0
2023-05-19 11:05:00,46.48,46.48,46.33,46.34,86843.0,43.0839,43.0839,42.9449,42.9541,86843.0
2023-05-19 11:10:00,46.33,46.36,46.12,46.13,200101.0,42.9449,42.9727,42.7502,42.7595,200101.0
2023-05-19 11:15:00,46.13,46.15,45.87,45.92,338807.0,42.7595,42.778,42.5185,42.5648,338807.0
2023-05-19 11:20:00,45.92,46.12,45.92,46.0,169051.0,42.5648,42.7502,42.5648,42.639,169051.0
2023-05-19 11:25:00,46.01,46.11,45.94,45.95,117284.0,42.6482,42.7409,42.5834,42.5926,117284.0
2023-05-19 11:30:00,45.95,45.99,45.9,45.96,95880.0,42.5926,42.6297,42.5463,42.6019,95880.0
2023-05-19 11:35:00,45.95,45.96,45.76,45.85,119472.0,42.5926,42.6019,42.4165,42.4999,119472.0
2023-05-19 11:40:00,45.84,45.9,45.76,45.79,153215.0,42.4907,42.5463,42.4165,42.4443,153215.0
2023-05-19 11:45:00,45.79,46.0,45.78,45.97,101646.0,42.4443,42.639,42.435,42.6112,101646.0
2023-05-19 11:50:00,45.97,46.02,45.91,45.95,116964.0,42.6112,42.6575,42.5555,42.5926,116964.0
2023-05-19 11:55:00,45.95,46.0,45.83,45.86,160053.0,42.5926,42.639,42.4814,42.5092,160053.0
2023-05-19 12:00:00,45.85,45.92,45.82,45.92,100099.0,42.4999,42.5648,42.4721,42.5648,100099.0
2023-05-19 12:05:00,45.93,45.95,45.84,45.89,96365.0,42.5741,42.5926,42.4907,42.537,96365.0
2023-05-19 12:10:00,45.91,45.98,45.89,45.95,91682.0,42.5555,42.6204,42.537,42.5926,91682.0
2023-05-19 12:15:00,45.95,46.01,45.9,45.99,82731.0,42.5926,42.6482,42.5463,42.6297,82731.0
2023-05-19 12:20:00,45.98,46.01,45.94,45.97,56259.0,42.6204,42.6482,42.5834,42.6112,56259.0
2023-05-19 12:25:00,45.97,45.98,45.93,45.94,38219.0,42.6112,42.6204,42.5741,42.5834,38219.0
2023-05-19 12:30:00,45.93,45.93,45.8,45.83,93433.0,42.5741,42.5741,42.4536,42.4814,93433.0
2023-05-19 12:35:00,45.82,45.93,45.76,45.92,209785.0,42.4721,42.5741,42.4165,42.5648,209785.0
2023-05-19 12:40:00,45.92,45.98,45.9,45.96,72940.0,42.5648,42.6204,42.5463,42.6019,72940.0
2023-05-19 12:45:00,45.96,45.97,45.88,45.94,149633.0,42.6019,42.6112,42.5277,42.5834,149633.0
2023-05-19 12:50:00,45.93,45.96,45.91,45.92,104591.0,42.5741,42.6019,42.5555,42.5648,104591.0
2023-05-19 12:55:00,45.92,45.93,45.87,45.91,140766.0,42.5648,42.5741,42.5185,42.5555,140766.0
2023-05-19 13:00:00,45.92,45.99,45.92,45.98,86690.0,42.5648,42.6297,42.5648,42.6204,86690.0
2023-05-19 13:05:00,45.99,46.03,45.97,45.98,68747.0,42.6297,42.6668,42.6112,42.6204,68747.0
2023-05-19 13:10:00,45.98,46.0,45.93,45.96,59919.0,42.6204,42.639,42.5741,42.6019,59919.0
2023-05-19 13:15:00,45.96,45.99,45.93,45.96,67661.0,42.6019,42.6297,42.5741,42.6019,67661.0
2023-05-19 13:20:00,45.97,45.97,45.92,45.93,51317.0,42.6112,42.6112,42.5648,42.5741,51317.0
2023-05-19 13:25:00,45.92,45.94,45.87,45.91,96046.0,42.5648,42.5834,42.5185,42.5555,96046.0
2023-05-19 13:30:00,45.92,45.94,45.89,45.92,41935.0,42.5648,42.5834,42.537,42.5648,41935.0
2023-05-19 13:35:00,45.93,45.93,45.81,45.85,129648.0,42.5741,42.5741,42.4629,42.4999,129648.0
2023-05-19 13:40:00,45.85,45.87,45.79,45.83,260594.0,42.4999,42.5185,42.4443,42.4814,260594.0
2023-05-19 13:45:00,45.82,45.84,45.77,45.79,171473.0,42.4721,42.4907,42.4258,42.4443,171473.0
2023-05-19 13:50:00,45.78,45.82,45.75,45.81,87486.0,42.435,42.4721,42.4072,42.4629,87486.0
2023-05-19 13:55:00,45.8,45.81,45.71,45.72,134796.0,42.4536,42.4629,42.3702,42.3794,134796.0
2023-05-19 14:00:00,45.72,45.75,45.67,45.74,140658.0,42.3794,42.4072,42.3331,42.398,140658.0
2023-05-19 14:05:00,45.7,45.75,45.67,45.73,340822.0,42.3609,42.4072,42.3331,42.3887,340822.0
2023-05-19 14:10:00,45.73,45.74,45.66,45.72,124958.0,42.3887,42.398,42.3238,42.3794,124958.0
2023-05-19 14:15:00,45.71,45.79,45.68,45.77,88249.0,42.3702,42.4443,42.3424,42.4258,88249.0
2023-05-19 14:20:00,45.78,45.81,45.73,45.74,101114.0,42.435,42.4629,42.3887,42.398,101114.0
2023-05-19 14:25:00,45.73,45.74,45.65,45.68,233933.0,42.3887,42.398,42.3145,42.3424,233933.0
2023-05-19 14:30:00,45.67,45.68,45.62,45.66,204109.0,42.3331,42.3424,42.2867,42.3238,204109.0
2023-05-19 14:35:00,45.66,45.77,45.64,45.77,107743.0,42.3238,42.4258,42.3053,42.4258,107743.0
2023-05-19 14:40:00,45.77,45.8,45.74,45.76,96055.0,42.4258,42.4536,42.398,42.4165,96055.0
2023-05-19 14:45:00,45.77,45.77,45.7,45.75,85844.0,42.4258,42.4258,42.3609,42.4072,85844.0
2023-05-19 14:50:00,45.75,45.78,45.68,45.69,188605.0,42.4072,42.435,42.3424,42.3516,188605.0
2023-05-19 14:55:00,45.69,45.81,45.69,45.78,192906.0,42.3516,42.4629,42.3516,42.435,192906.0
2023-05-19 15:00:00,45.77,45.79,45.75,45.78,53312.0,42.4258,42.4443,42.4072,42.435,53312.0
2023-05-19 15:05:00,45.79,45.79,45.68,45.75,130373.0,42.4443,42.4443,42.3424,42.4072,130373.0
2023-05-19 15:10:00,45.75,45.8,45.74,45.78,72361.0,42.4072,42.4536,42.398,42.435,72361.0
2023-05-19 15:15:00,45.79,45.8,45.75,45.79,54661.0,42.4443,42.4536,42.4072,42.4443,54661.0
2023-05-19 15:20:00,45.78,45.8,45.74,45.79,80249.0,42.435,42.4536,42.398,42.4443,80249.0
2023-05-19 15:25:00,45.8,45.81,45.71,45.73,96336.0,42.4536,42.4629,42.3702,42.3887,96336.0
2023-05-19 15:30:00,45.73,45.75,45.65,45.66,161013.0,42.3887,42.4072,42.3145,42.3238,161013.0
2023-05-19 15:35:00,45.66,45.75,45.66,45.73,127884.0,42.3238,42.4072,42.3238,42.3887,127884.0
2023-05-19 15:40:00,45.73,45.75,45.71,45.73,180983.0,42.3887,42.4072,42.3702,42.3887,180983.0
2023-05-19 15:45:00,45.73,45.76,45.7,45.73,224508.0,42.3887,42.4165,42.3609,42.3887,224508.0
2023-05-19 15:50:00,45.73,45.83,45.69,45.83,435077.0,42.3887,42.4814,42.3516,42.4814,435077.0
2023-05-19 15:55:00,45.83,45.85,45.7,45.7,900399.0,42.4814,42.4999,42.3609,42.3609,900399.0
2023-05-22 09:30:00,45.97,46.09,45.85,45.98,348634.0,42.6112,42.7224,42.4999,42.6204,348634.0
2023-05-22 09:35:00,45.98,46.01,45.85,46.0,160838.0,42.6204,42.6482,42.4999,42.639,160838.0
2023-05-22 09:40:00,46.0,46.1,45.78,45.79,193346.0,42.639,42.7317,42.435,42.4443,193346.0
2023-05-22 09:45:00,45.79,45.82,45.64,45.72,140869.0,42.4443,42.4721,42.3053,42.3794,140869.0
2023-05-22 09:50:00,45.73,45.78,45.62,45.77,101085.0,42.3887,42.435,42.2867,42.4258,101085.0
2023-05-22 09:55:00,45.78,45.79,45.59,45.63,135174.0,42.435,42.4443,42.2589,42.296,135174.0
2023-05-22 10:00:00,45.63,45.65,45.56,45.63,145350.0,42.296,42.3145,42.2311,42.296,145350.0
2023-05-22 10:05:00,45.62,45.69,45.45,45.5,197308.0,42.2867,42.3516,42.1292,42.1755,197308.0
2023-05-22 10:10:00,45.5,45.71,45.49,45.71,265575.0,42.1755,42.3702,42.1662,42.3702,265575.0
2023-05-22 10:15:00,45.7,45.79,45.67,45.78,139368.0,42.3609,42.4443,42.3331,42.435,139368.0
2023-05-22 10:20:00,45.78,45.82,45.66,45.81,146164.0,42.435,42.4721,42.3238,42.4629,146164.0
2023-05-22 10:25:00,45.8,45.92,45.76,45.91,143530.0,42.4536,42.5648,42.4165,42.5555,143530.0
2023-05-22 10:30:00,45.91,45.95,45.8,45.83,114624.0,42.5555,42.5926,42.4536,42.4814,114624.0
2023-05-22 10:35:00,45.83,45.89,45.81,45.86,154185.0,42.4814,42.537,42.4629,42.5092,154185.0
2023-05-22 10:40:00,45.85,45.86,45.71,45.72,78453.0,42.4999,42.5092,42.3702,42.3794,78453.0
2023-05-22 10:45:00,45.71,45.74,45.65,45.67,71418.0,42.3702,42.398,42.3145,42.3331,71418.0
2023-05-22 10:50:00,45.67,45.74,45.61,45.63,120255.0,42.3331,42.398,42.2775,42.296,120255.0
2023-05-22 10:55:00,45.64,45.65,45.51,45.61,122643.0,42.3053,42.3145,42.1848,42.2775,122643.0
2023-05-22 11:00:00,45.61,45.7,45.6,45.68,158434.0,42.2775,42.3609,42.2682,42.3424,158434.0
2023-05-22 11:05:00,45.68,45.77,45.68,45.76,89493.0,42.3424,42.4258,42.3424,42.4165,89493.0
2023-05-22 11:10:00,45.76,45.76,45.58,45.61,122389.0,42.4165,42.4165,42.2497,42.2775,122389.0
2023-05-22 11:15:00,45.6,45.65,45.58,45.64,137995.0,42.2682,42.3145,42.2497,42.3053,137995.0
2023-05-22 11:20:00,45.64,45.65,45.58,45.64,94443.0,42.3053,42.3145,42.2497,42.3053,94443.0
2023-05-22 11:25:00,45.65,45.78,45.63,45.76,230782.0,42.3145,42.435,42.296,42.4165,230782.0
2023-05-22 11:30:00,45.76,45.82,45.74,45.76,93813.0,42.4165,42.4721,42.398,42.4165,93813.0
2023-05-22 11:35:00,45.75,45.77,45.7,45.72,98456.0,42.4072,42.4258,42.3609,42.3794,98456.0
2023-05-22 11:40:00,45.71,45.86,45.7,45.84,57913.0,42.3702,42.5092,42.3609,42.4907,57913.0
2023-05-22 11:45:00,45.84,45.86,45.8,45.83,87627.0,42.4907,42.5092,42.4536,42.4814,87627.0
2023-05-22 11:50:00,45.82,45.88,45.81,45.84,53992.0,42.4721,42.5277,42.4629,42.4907,53992.0
2023-05-22 11:55:00,45.84,45.88,45.83,45.88,77179.0,42.4907,42.5277,42.4814,42.5277,77179.0
2023-05-22 12:00:00,45.88,45.95,45.86,45.92,63864.0,42.5277,42.5926,42.5092,42.5648,63864.0
2023-05-22 12:05:00,45.92,45.92,45.82,45.84,76379.0,42.5648,42.5648,42.4721,42.4907,76379.0
2023-05-22 12:10:00,45.84,45.85,45.75,45.78,82798.0,42.4907,42.4999,42.4072,42.435,82798.0
2023-05-22 12:15:00,45.78,45.79,45.71,45.79,94136.0,42.435,42.4443,42.3702,42.4443,94136.0
2023-05-22 12:20:00,45.79,45.79,45.68,45.7,83624.0,42.4443,42.4443,42.3424,42.3609,83624.0
2023-05-22 12:25:00,45.7,45.78,45.68,45.77,154223.0,42.3609,42.435,42.3424,42.4258,154223.0
2023-05-22 12:30:00,45.76,45.8,45.72,45.73,62309.0,42.4165,42.4536,42.3794,42.3887,62309.0
2023-05-22 12:35:00,45.73,45.79,45.7,45.78,53948.0,42.3887,42.4443,42.3609,42.435,53948.0
2023-05-22 12:40:00,45.78,45.8,45.75,45.79,46772.0,42.435,42.4536,42.4072,42.4443,46772.0
2023-05-22 12:45:00,45.78,45.79,45.73,45.75,47612.0,42.435,42.4443,42.3887,42.4072,47612.0
2023-05-22 12:50:00,45.75,45.78,45.73,45.75,47917.0,42.4072,42.435,42.3887,42.4072,47917.0
2023-05-22 12:55:00,45.74,45.8,45.73,45.75,62642.0,42.398,42.4536,42.3887,42.4072,62642.0
2023-05-22 13:00:00,45.75,45.83,45.74,45.79,97673.0,42.4072,42.4814,42.398,42.4443,97673.0
2023-05-22 13:05:00,45.78,45.83,45.76,45.8,55437.0,42.435,42.4814,42.4165,42.4536,55437.0
2023-05-22 13:10:00,45.8,45.83,45.68,45.7,137435.0,42.4536,42.4814,42.3424,42.3609,137435.0
2023-05-22 13:15:00,45.69,45.76,45.63,45.76,121458.0,42.3516,42.4165,42.296,42.4165,121458.0
2023-05-22 13:20:00,45.76,45.78,45.73,45.74,50668.0,42.4165,42.435,42.3887,42.398,50668.0
2023-05-22 13:25:00,45.75,45.76,45.71,45.72,46538.0,42.4072,42.4165,42.3702,42.3794,46538.0
2023-05-22 13:30:00,45.72,45.76,45.69,45.74,132283.0,42.3794,42.4165,42.3516,42.398,132283.0
2023-05-22 13:35:00,45.74,45.79,45.73,45.74,46003.0,42.398,42.4443,42.3887,42.398,46003.0
2023-05-22 13:40:00,45.74,45.78,45.74,45.76,35349.0,42.398,42.435,42.398,42.4165,35349.0
2023-05-22 13:45:00,45.76,45.8,45.76,45.77,40934.0,42.4165,42.4536,42.4165,42.4258,40934.0
2023-05-22 13:50:00,45.77,45.78,45.72,45.73,33159.0,42.4258,42.435,42.3794,42.3887,33159.0
2023-05-22 13:55:00,45.72,45.77,45.71,45.74,42312.0,42.3794,42.4258,42.3702,42.398,42312.0
2023-05-22 14:00:00,45.75,45.8,45.74,45.8,45905.0,42.4072,42.4536,42.398,42.4536,45905.0
2023-05-22 14:05:00,45.79,45.8,45.73,45.75,45636.0,42.4443,42.4536,42.3887,42.4072,45636.0
2023-05-22 14:10:00,45.73,45.75,45.68,45.7,34866.0,42.3887,42.4072,42.3424,42.3609,34866.0
2023-05-22 14:15:00,45.69,45.76,45.69,45.75,31326.0,42.3516,42.4165,42.3516,42.4072,31326.0
2023-05-22 14:20:00,45.75,45.76,45.71,45.72,50191.0,42.4072,42.4165,42.3702,42.3794,50191.0
2023-05-22 14:25:00,45.73,45.8,45.71,45.79,61614.0,42.3887,42.4536,42.3702,42.4443,61614.0
2023-05-22 14:30:00,45.8,45.8,45.74,45.78,71520.0,42.4536,42.4536,42.398,42.435,71520.0
2023-05-22 14:35:00,45.77,45.8,45.75,45.8,43473.0,42.4258,42.4536,42.4072,42.4536,43473.0
2023-05-22 14:40:00,45.8,45.85,45.77,45.85,54328.0,42.4536,42.4999,42.4258,42.4999,54328.0
2023-05-22 14:45:00,45.85,45.9,45.84,45.9,51393.0,42.4999,42.5463,42.4907,42.5463,51393.0
2023-05-22 14:50:00,45.9,45.94,45.88,45.88,52528.0,42.5463,42.5834,42.5277,42.5277,52528.0
2023-05-22 14:55:00,45.88,45.9,45.82,45.89,111490.0,42.5277,42.5463,42.4721,42.537,111490.0
2023-05-22 15:00:00,45.89,45.93,45.87,45.91,40306.0,42.537,42.5741,42.5185,42.5555,40306.0
2023-05-22 15:05:00,45.91,45.94,45.88,45.91,61895.0,42.5555,42.5834,42.5277,42.5555,61895.0
2023-05-22 15:10:00,45.9,45.94,45.87,45.9,47405.0,42.5463,42.5834,42.5185,42.5463,47405.0
2023-05-22 15:15:00,45.9,45.92,45.87,45.9,117646.0,42.5463,42.5648,42.5185,42.5463,117646.0
2023-05-22 15:20:00,45.91,45.91,45.82,45.84,96920.0,42.5555,42.5555,42.4721,42.4907,96920.0
2023-05-22 15:25:00,45.84,45.85,45.78,45.83,75104.0,42.4907,42.4999,42.435,42.4814,75104.0
2023-05-22 15:30:00,45.83,45.86,45.8,45.82,122713.0,42.4814,42.5092,42.4536,42.4721,122713.0
2023-05-22 15:35:00,45.81,45.82,45.75,45.78,120639.0,42.4629,42.4721,42.4072,42.435,120639.0
2023-05-22 15:40:00,45.77,45.8,45.75,45.77,120810.0,42.4258,42.4536,42.4072,42.4258,120810.0
2023-05-22 15:45:00,45.77,45.79,45.72,45.73,184140.0,42.4258,42.4443,42.3794,42.3887,184140.0
2023-05-22 15:50:00,45.74,45.81,45.73,45.8,302583.0,42.398,42.4629,42.3887,42.4536,302583.0
2023-05-22 15:55:00,45.8,45.82,45.75,45.8,519165.0,42.4536,42.4721,42.4072,42.4536,519165.0
2023-05-23 09:30:00,45.84,46.31,45.8,46.22,489504.0,42.4907,42.9263,42.4536,42.8429,489504.0
2023-05-23 09:35:00,46.22,46.23,45.98,46.19,235805.0,42.8429,42.8522,42.6204,42.8151,235805.0
2023-05-23 09:40:00,46.19,46.38,46.17,46.37,320369.0,42.8151,42.9912,42.7966,42.9819,320369.0
2023-05-23 09:45:00,46.37,46.54,46.35,46.52,192732.0,42.9819,43.1395,42.9634,43.121,192732.0
2023-05-23 09:50:00,46.51,46.51,46.36,46.48,195493.0,43.1117,43.1117,42.9727,43.0839,195493.0
2023-05-23 09:55:00,46.49,46.54,46.42,46.43,237340.0,43.0932,43.1395,43.0283,43.0376,237340.0
2023-05-23 10:00:00,46.43,46.47,46.33,46.36,158152.0,43.0376,43.0746,42.9449,42.9727,158152.0
2023-05-23 10:05:00,46.35,46.48,46.34,46.48,110158.0,42.9634,43.0839,42.9541,43.0839,110158.0
2023-05-23 10:10:00,46.47,46.5,46.42,46.44,70003.0,43.0746,43.1024,43.0283,43.0468,70003.0
2023-05-23 10:15:00,46.45,46.45,46.27,46.28,77082.0,43.0561,43.0561,42.8892,42.8985,77082.0
2023-05-23 10:20:00,46.29,46.3,46.23,46.3,50264.0,42.9078,42.9171,42.8522,42.9171,50264.0
2023-05-23 10:25:00,46.3,46.46,46.3,46.43,86541.0,42.9171,43.0654,42.9171,43.0376,86541.0
2023-05-23 10:30:00,46.43,46.49,46.39,46.4,126588.0,43.0376,43.0932,43.0005,43.0097,126588.0
2023-05-23 10:35:00,46.4,46.45,46.38,46.45,76047.0,43.0097,43.0561,42.9912,43.0561,76047.0
2023-05-23 10:40:00,46.45,46.49,46.32,46.33,94908.0,43.0561,43.0932,42.9356,42.9449,94908.0
2023-05-23 10:45:00,46.32,46.33,46.25,46.29,74543.0,42.9356,42.9449,42.8707,42.9078,74543.0
2023-05-23 10:50:00,46.28,46.29,46.18,46.25,191094.0,42.8985,42.9078,42.8058,42.8707,191094.0
2023-05-23 10:55:00,46.25,46.28,46.21,46.26,109084.0,42.8707,42.8985,42.8336,42.88,109084.0
2023-05-23 11:00:00,46.26,46.32,46.21,46.32,77242.0,42.88,42.9356,42.8336,42.9356,77242.0
2023-05-23 11:05:00,46.31,46.35,46.27,46.32,93178.0,42.9263,42.9634,42.8892,42.9356,93178.0
2023-05-23 11:10:00,46.33,46.34,46.29,46.32,67903.0,42.9449,42.9541,42.9078,42.9356,67903.0
2023-05-23 11:15:00,46.31,46.33,46.27,46.29,79590.0,42.9263,42.9449,42.8892,42.9078,79590.0
2023-05-23 11:20:00,46.3,46.36,46.28,46.34,57408.0,42.9171,42.9727,42.8985,42.9541,57408.0
2023-05-23 11:25:00,46.33,46.43,46.33,46.4,102737.0,42.9449,43.0376,42.9449,43.0097,102737.0
2023-05-23 11:30:00,46.4,46.53,46.37,46.52,188973.0,43.0097,43.1302,42.9819,43.121,188973.0
2023-05-23 11:35:00,46.51,46.51,46.42,46.48,77792.0,43.1117,43.1117,43.0283,43.0839,77792.0
2023-05-23 11:40:00,46.49,46.51,46.42,46.46,67894.0,43.0932,43.1117,43.0283,43.0654,67894.0
2023-05-23 11:45:00,46.46,46.54,46.44,46.53,83390.0,43.0654,43.1395,43.0468,43.1302,83390.0
2023-05-23 11:50:00,46.53,46.68,46.52,46.67,157992.0,43.1302,43.2693,43.121,43.26,157992.0
2023-05-23 11:55:00,46.67,46.7,46.61,46.65,109696.0,43.26,43.2878,43.2044,43.2415,109696.0
2023-05-23 12:00:00,46.65,46.71,46.63,46.71,146821.0,43.2415,43.2971,43.2229,43.2971,146821.0
2023-05-23 12:05:00,46.7,46.82,46.67,46.67,373172.0,43.2878,43.3991,43.26,43.26,373172.0
2023-05-23 12:10:00,46.66,46.69,46.48,46.66,240827.0,43.2508,43.2786,43.0839,43.2508,240827.0
2023-05-23 12:15:00,46.66,46.66,46.46,46.5,249101.0,43.2508,43.2508,43.0654,43.1024,249101.0
2023-05-23 12:20:00,46.5,46.59,46.48,46.59,69525.0,43.1024,43.1859,43.0839,43.1859,69525.0
2023-05-23 12:25:00,46.6,46.63,46.57,46.59,98802.0,43.1951,43.2229,43.1673,43.1859,98802.0
2023-05-23 12:30:00,46.6,46.63,46.56,46.59,94882.0,43.1951,43.2229,43.1581,43.1859,94882.0
2023-05-23 12:35:00,46.59,46.6,46.38,46.46,164193.0,43.1859,43.1951,42.9912,43.0654,164193.0
2023-05-23 12:40:00,46.45,46.46,46.35,46.36,120855.0,43.0561,43.0654,42.9634,42.9727,120855.0
2023-05-23 12:45:00,46.35,46.43,46.32,46.39,76848.0,42.9634,43.0376,42.9356,43.0005,76848.0
2023-05-23 12:50:00,46.39,46.39,46.3,46.35,153619.0,43.0005,43.0005,42.9171,42.9634,153619.0
2023-05-23 12:55:00,46.35,46.42,46.32,46.34,66316.0,42.9634,43.0283,42.9356,42.9541,66316.0
2023-05-23 13:00:00,46.34,46.39,46.33,46.36,50925.0,42.9541,43.0005,42.9449,42.9727,50925.0
2023-05-23 13:05:00,46.36,46.47,46.34,46.46,45159.0,42.9727,43.0746,42.9541,43.0654,45159.0
2023-05-23 13:10:00,46.46,46.55,46.46,46.54,79670.0,43.0654,43.1488,43.0654,43.1395,79670.0
2023-05-23 13:15:00,46.55,46.67,46.54,46.63,95963.0,43.1488,43.26,43.1395,43.2229,95963.0
2023-05-23 13:20:00,46.64,46.66,46.61,46.63,57409.0,43.2322,43.2508,43.2044,43.2229,57409.0
2023-05-23 13:25:00,46.62,46.62,46.41,46.41,213710.0,43.2137,43.2137,43.019,43.019,213710.0
2023-05-23 13:30:00,46.41,46.42,46.25,46.28,161532.0,43.019,43.0283,42.8707,42.8985,161532.0
2023-05-23 13:35:00,46.28,46.42,46.27,46.41,127591.0,42.8985,43.0283,42.8892,43.019,127591.0
2023-05-23 13:40:00,46.41,46.46,46.38,46.41,97137.0,43.019,43.0654,42.9912,43.019,97137.0
2023-05-23 13:45:00,46.41,46.44,46.28,46.29,85412.0,43.019,43.0468,42.8985,42.9078,85412.0
2023-05-23 13:50:00,46.28,46.33,46.25,46.33,46971.0,42.8985,42.9449,42.8707,42.9449,46971.0
2023-05-23 13:55:00,46.32,46.36,46.29,46.34,28772.0,42.9356,42.9727,42.9078,42.9541,28772.0
2023-05-23 14:00:00,46.33,46.39,46.31,46.38,39151.0,42.9449,43.0005,42.9263,42.9912,39151.0
2023-05-23 14:05:00,46.38,46.43,46.33,46.35,70492.0,42.9912,43.0376,42.9449,42.9634,70492.0
2023-05-23 14:10:00,46.34,46.36,46.23,46.25,81849.0,42.9541,42.9727,42.8522,42.8707,81849.0
2023-05-23 14:15:00,46.24,46.3,46.2,46.21,65043.0,42.8614,42.9171,42.8244,42.8336,65043.0
2023-05-23 14:20:00,46.21,46.23,46.1,46.1,127370.0,42.8336,42.8522,42.7317,42.7317,127370.0
2023-05-23 14:25:00,46.1,46.16,46.04,46.05,117933.0,42.7317,42.7873,42.6761,42.6853,117933.0
2023-05-23 14:30:00,46.05,46.18,46.01,46.16,116122.0,42.6853,42.8058,42.6482,42.7873,116122.0
2023-05-23 14:35:00,46.16,46.16,46.0,46.02,76572.0,42.7873,42.7873,42.639,42.6575,76572.0
2023-05-23 14:40:00,46.02,46.04,45.97,46.02,77868.0,42.6575,42.6761,42.6112,42.6575,77868.0
2023-05-23 14:45:00,46.02,46.08,45.96,45.97,144215.0,42.6575,42.7131,42.6019,42.6112,144215.0
2023-05-23 14:50:00,45.97,46.08,45.96,46.06,44239.0,42.6112,42.7131,42.6019,42.6946,44239.0
2023-05-23 14:55:00,46.06,46.08,46.03,46.07,54645.0,42.6946,42.7131,42.6668,42.7039,54645.0
2023-05-23 15:00:00,46.07,46.08,45.96,45.98,153439.0,42.7039,42.7131,42.6019,42.6204,153439.0
2023-05-23 15:05:00,46.0,46.04,45.94,46.0,86790.0,42.639,42.6761,42.5834,42.639,86790.0
2023-05-23 15:10:00,46.0,46.06,45.99,46.05,75359.0,42.639,42.6946,42.6297,42.6853,75359.0
2023-05-23 15:15:00,46.05,46.05,45.88,45.89,93360.0,42.6853,42.6853,42.5277,42.537,93360.0
2023-05-23 15:20:00,45.89,46.0,45.87,46.0,82473.0,42.537,42.639,42.5185,42.639,82473.0
2023-05-23 15:25:00,46.0,46.03,45.96,46.02,83407.0,42.639,42.6668,42.6019,42.6575,83407.0
2023-05-23 15:30:00,46.01,46.03,45.98,46.02,111912.0,42.6482,42.6668,42.6204,42.6575,111912.0
2023-05-23 15:35:00,46.02,46.05,45.95,45.98,109107.0,42.6575,42.6853,42.5926,42.6204,109107.0
2023-05-23 15:40:00,45.98,46.04,45.95,46.02,214596.0,42.6204,42.6761,42.5926,42.6575,214596.0
2023-05-23 15:45:00,46.02,46.05,45.98,45.99,175441.0,42.6575,42.6853,42.6204,42.6297,175441.0
2023-05-23 15:50:00,45.99,46.01,45.91,45.93,259834.0,42.6297,42.6482,42.5555,42.5741,259834.0
2023-05-23 15:55:00,45.94,45.97,45.9,45.9,504185.0,42.5834,42.6112,42.5463,42.5463,504185.0
2023-05-24 09:30:00,45.16,45.24,44.99,45.1,66097.0,41.8603,41.9345,41.7028,41.8047,66097.0
2023-05-24 09:35:00,45.11,45.19,44.26,44.43,1705992.0,41.814,41.8882,41.0261,41.1837,1705992.0
2023-05-24 09:40:00,44.43,44.47,44.21,44.36,754183.0,41.1837,41.2208,40.9798,41.1188,754183.0
2023-05-24 09:45:00,44.36,44.52,44.28,44.5,653382.0,41.1188,41.2671,41.0446,41.2486,653382.0
2023-05-24 09:50:00,44.5,44.56,44.31,44.37,388606.0,41.2486,41.3042,41.0725,41.1281,388606.0
2023-05-24 09:55:00,44.38,44.55,44.37,44.47,314092.0,41.1373,41.2949,41.1281,41.2208,314092.0
2023-05-24 10:00:00,44.47,44.56,44.42,44.47,226002.0,41.2208,41.3042,41.1744,41.2208,226002.0
2023-05-24 10:05:00,44.46,44.49,44.37,44.4,279571.0,41.2115,41.2393,41.1281,41.1559,279571.0
2023-05-24 10:10:00,44.4,44.53,44.39,44.5,278261.0,41.1559,41.2764,41.1466,41.2486,278261.0
2023-05-24 10:15:00,44.49,44.55,44.4,44.47,307703.0,41.2393,41.2949,41.1559,41.2208,307703.0
2023-05-24 10:20:00,44.47,44.49,44.28,44.31,455506.0,41.2208,41.2393,41.0446,41.0725,455506.0
2023-05-24 10:25:00,44.32,44.37,44.27,44.3,335159.0,41.0817,41.1281,41.0354,41.0632,335159.0
2023-05-24 10:30:00,44.3,44.37,44.26,44.34,336728.0,41.0632,41.1281,41.0261,41.1003,336728.0
2023-05-24 10:35:00,44.34,44.51,44.33,44.43,234428.0,41.1003,41.2578,41.091,41.1837,234428.0
2023-05-24 10:40:00,44.43,44.51,44.4,44.43,134122.0,41.1837,41.2578,41.1559,41.1837,134122.0
2023-05-24 10:45:00,44.42,44.42,44.33,44.37,158370.0,41.1744,41.1744,41.091,41.1281,158370.0
2023-05-24 10:50:00,44.37,44.45,44.3,44.36,257091.0,41.1281,41.2022,41.0632,41.1188,257091.0
2023-05-24 10:55:00,44.36,44.51,44.35,44.48,220560.0,41.1188,41.2578,41.1095,41.23,220560.0
2023-05-24 11:00:00,44.48,44.5,44.4,44.46,130199.0,41.23,41.2486,41.1559,41.2115,130199.0
2023-05-24 11:05:00,44.45,44.48,44.37,44.43,135099.0,41.2022,41.23,41.1281,41.1837,135099.0
2023-05-24 11:10:00,44.43,44.51,44.41,44.49,193003.0,41.1837,41.2578,41.1651,41.2393,193003.0
2023-05-24 11:15:00,44.49,44.54,44.45,44.54,170001.0,41.2393,41.2856,41.2022,41.2856,170001.0
2023-05-24 11:20:00,44.54,44.74,44.53,44.72,150588.0,41.2856,41.471,41.2764,41.4525,150588.0
2023-05-24 11:25:00,44.71,44.77,44.61,44.63,208056.0,41.4432,41.4988,41.3505,41.3691,208056.0
2023-05-24 11:30:00,44.63,44.7,44.5,44.6,210821.0,41.3691,41.434,41.2486,41.3413,210821.0
2023-05-24 11:35:00,44.59,44.64,44.56,44.63,248781.0,41.332,41.3783,41.3042,41.3691,248781.0
2023-05-24 11:40:00,44.64,44.68,44.54,44.55,346792.0,41.3783,41.4154,41.2856,41.2949,346792.0
2023-05-24 11:45:00,44.54,44.58,44.5,44.51,191805.0,41.2856,41.3227,41.2486,41.2578,191805.0
2023-05-24 11:50:00,44.51,44.58,44.47,44.51,131847.0,41.2578,41.3227,41.2208,41.2578,131847.0
2023-05-24 11:55:00,44.5,44.51,44.44,44.47,88934.0,41.2486,41.2578,41.193,41.2208,88934.0
2023-05-24 12:00:00,44.48,44.58,44.47,44.54,120286.0,41.23,41.3227,41.2208,41.2856,120286.0
2023-05-24 12:05:00,44.54,44.58,44.53,44.54,79672.0,41.2856,41.3227,41.2764,41.2856,79672.0
2023-05-24 12:10:00,44.55,44.55,44.47,44.53,142152.0,41.2949,41.2949,41.2208,41.2764,142152.0
2023-05-24 12:15:00,44.53,44.55,44.47,44.49,96503.0,41.2764,41.2949,41.2208,41.2393,96503.0
2023-05-24 12:20:00,44.49,44.5,44.45,44.48,86565.0,41.2393,41.2486,41.2022,41.23,86565.0
2023-05-24 12:25:00,44.48,44.54,44.48,44.52,48579.0,41.23,41.2856,41.23,41.2671,48579.0
2023-05-24 12:30:00,44.52,44.56,44.49,44.55,87505.0,41.2671,41.3042,41.2393,41.2949,87505.0
2023-05-24 12:35:00,44.55,44.6,44.54,44.59,114368.0,41.2949,41.3413,41.2856,41.332,114368.0
2023-05-24 12:40:00,44.59,44.65,44.58,44.59,119215.0,41.332,41.3876,41.3227,41.332,119215.0
2023-05-24 12:45:00,44.59,44.64,44.52,44.53,122701.0,41.332,41.3783,41.2671,41.2764,122701.0
2023-05-24 12:50:00,44.53,44.61,44.51,44.61,156641.0,41.2764,41.3505,41.2578,41.3505,156641.0
2023-05-24 12:55:00,44.61,44.65,44.59,44.64,76743.0,41.3505,41.3876,41.332,41.3783,76743.0
2023-05-24 13:00:00,44.64,44.64,44.51,44.54,97730.0,41.3783,41.3783,41.2578,41.2856,97730.0
2023-05-24 13:05:00,44.54,44.56,44.47,44.5,122250.0,41.2856,41.3042,41.2208,41.2486,122250.0
2023-05-24 13:10:00,44.5,44.54,44.44,44.45,67762.0,41.2486,41.2856,41.193,41.2022,67762.0
2023-05-24 13:15:00,44.45,44.53,44.44,44.51,66711.0,41.2022,41.2764,41.193,41.2578,66711.0
2023-05-24 13:20:00,44.5,44.56,44.45,44.46,131256.0,41.2486,41.3042,41.2022,41.2115,131256.0
2023-05-24 13:25:00,44.45,44.48,44.4,44.47,218103.0,41.2022,41.23,41.1559,41.2208,218103.0
2023-05-24 13:30:00,44.46,44.53,44.45,44.51,102297.0,41.2115,41.2764,41.2022,41.2578,102297.0
2023-05-24 13:35:00,44.5,44.51,44.45,44.5,120282.0,41.2486,41.2578,41.2022,41.2486,120282.0
2023-05-24 13:40:00,44.5,44.59,44.49,44.58,107042.0,41.2486,41.332,41.2393,41.3227,107042.0
2023-05-24 13:45:00,44.59,44.62,44.5,44.55,127857.0,41.332,41.3598,41.2486,41.2949,127857.0
2023-05-24 13:50:00,44.56,44.61,44.52,44.58,80281.0,41.3042,41.3505,41.2671,41.3227,80281.0
2023-05-24 13:55:00,44.58,44.58,44.54,44.56,44736.0,41.3227,41.3227,41.2856,41.3042,44736.0
2023-05-24 14:00:00,44.57,44.62,44.54,44.57,127188.0,41.3135,41.3598,41.2856,41.3135,127188.0
2023-05-24 14:05:00,44.57,44.61,44.53,44.53,120580.0,41.3135,41.3505,41.2764,41.2764,120580.0
2023-05-24 14:10:00,44.53,44.58,44.51,44.52,69741.0,41.2764,41.3227,41.2578,41.2671,69741.0
2023-05-24 14:15:00,44.52,44.53,44.46,44.53,156816.0,41.2671,41.2764,41.2115,41.2764,156816.0
2023-05-24 14:20:00,44.53,44.58,44.5,44.57,97388.0,41.2764,41.3227,41.2486,41.3135,97388.0
2023-05-24 14:25:00,44.57,44.57,44.5,44.52,77336.0,41.3135,41.3135,41.2486,41.2671,77336.0
2023-05-24 14:30:00,44.52,44.62,44.5,44.61,263743.0,41.2671,41.3598,41.2486,41.3505,263743.0
2023-05-24 14:35:00,44.61,44.63,44.56,44.58,86950.0,41.3505,41.3691,41.3042,41.3227,86950.0
2023-05-24 14:40:00,44.59,44.63,44.55,44.57,108922.0,41.332,41.3691,41.2949,41.3135,108922.0
2023-05-24 14:45:00,44.57,44.62,44.56,44.58,58542.0,41.3135,41.3598,41.3042,41.3227,58542.0
2023-05-24 14:50:00,44.57,44.58,44.53,44.54,159624.0,41.3135,41.3227,41.2764,41.2856,159624.0
2023-05-24 14:55:00,44.55,44.57,44.54,44.57,279676.0,41.2949,41.3135,41.2856,41.3135,279676.0
2023-05-24 15:00:00,44.57,44.59,44.51,44.52,139149.0,41.3135,41.332,41.2578,41.2671,139149.0
2023-05-24 15:05:00,44.52,44.6,44.5,44.59,148933.0,41.2671,41.3413,41.2486,41.332,148933.0
2023-05-24 15:10:00,44.58,44.6,44.55,44.59,94884.0,41.3227,41.3413,41.2949,41.332,94884.0
2023-05-24 15:15:00,44.59,44.67,44.59,44.66,218462.0,41.332,41.4062,41.332,41.3969,218462.0
2023-05-24 15:20:00,44.66,44.7,44.61,44.66,375784.0,41.3969,41.434,41.3505,41.3969,375784.0
2023-05-24 15:25:00,44.67,44.7,44.59,44.62,108499.0,41.4062,41.434,41.332,41.3598,108499.0
2023-05-24 15:30:00,44.61,44.77,44.6,44.66,289700.0,41.3505,41.4988,41.3413,41.3969,289700.0
2023-05-24 15:35:00,44.66,44.66,44.58,44.61,336902.0,41.3969,41.3969,41.3227,41.3505,336902.0
2023-05-24 15:40:00,44.61,44.63,44.56,44.57,325954.0,41.3505,41.3691,41.3042,41.3135,325954.0
2023-05-24 15:45:00,44.56,44.62,44.54,44.61,350543.0,41.3042,41.3598,41.2856,41.3505,350543.0
2023-05-24 15:50:00,44.61,44.61,44.51,44.54,628857.0,41.3505,41.3505,41.2578,41.2856,628857.0
2023-05-24 15:55:00,44.55,44.57,44.48,44.51,1497286.0,41.2949,41.3135,41.23,41.2578,1497286.0
2023-05-25 09:30:00,44.3,44.6,44.07,44.5,500848.0,41.0632,41.3413,40.85,41.2486,500848.0
2023-05-25 09:35:00,44.49,44.5,44.31,44.37,293633.0,41.2393,41.2486,41.0725,41.1281,293633.0
2023-05-25 09:40:00,44.36,44.45,44.24,44.45,297765.0,41.1188,41.2022,41.0076,41.2022,297765.0
2023-05-25 09:45:00,44.45,44.68,44.44,44.53,320195.0,41.2022,41.4154,41.193,41.2764,320195.0
2023-05-25 09:50:00,44.53,44.67,44.45,44.63,233979.0,41.2764,41.4062,41.2022,41.3691,233979.0
2023-05-25 09:55:00,44.64,44.8,44.59,44.67,201948.0,41.3783,41.5267,41.332,41.4062,201948.0
2023-05-25 10:00:00,44.68,44.78,44.65,44.67,255332.0,41.4154,41.5081,41.3876,41.4062,255332.0
2023-05-25 10:05:00,44.67,44.72,44.47,44.47,166185.0,41.4062,41.4525,41.2208,41.2208,166185.0
2023-05-25 10:10:00,44.48,44.48,44.29,44.45,134316.0,41.23,41.23,41.0539,41.2022,134316.0
2023-05-25 10:15:00,44.46,44.56,44.41,44.41,101527.0,41.2115,41.3042,41.1651,41.1651,101527.0
2023-05-25 10:20:00,44.41,44.48,44.38,44.45,147965.0,41.1651,41.23,41.1373,41.2022,147965.0
2023-05-25 10:25:00,44.45,44.62,44.45,44.55,127213.0,41.2022,41.3598,41.2022,41.2949,127213.0
2023-05-25 10:30:00,44.56,44.62,44.49,44.52,146863.0,41.3042,41.3598,41.2393,41.2671,146863.0
2023-05-25 10:35:00,44.52,44.65,44.51,44.63,106344.0,41.2671,41.3876,41.2578,41.3691,106344.0
2023-05-25 10:40:00,44.64,44.67,44.57,44.62,120078.0,41.3783,41.4062,41.3135,41.3598,120078.0
2023-05-25 10:45:00,44.62,44.72,44.61,44.64,135938.0,41.3598,41.4525,41.3505,41.3783,135938.0
2023-05-25 10:50:00,44.65,44.65,44.59,44.64,71339.0,41.3876,41.3876,41.332,41.3783,71339.0
2023-05-25 10:55:00,44.65,44.74,44.61,44.63,136443.0,41.3876,41.471,41.3505,41.3691,136443.0
2023-05-25 11:00:00,44.63,44.63,44.54,44.56,108610.0,41.3691,41.3691,41.2856,41.3042,108610.0
2023-05-25 11:05:00,44.55,44.6,44.48,44.5,108397.0,41.2949,41.3413,41.23,41.2486,108397.0
2023-05-25 11:10:00,44.5,44.51,44.42,44.45,115928.0,41.2486,41.2578,41.1744,41.2022,115928.0
2023-05-25 11:15:00,44.46,44.5,44.25,44.26,213733.0,41.2115,41.2486,41.0168,41.0261,213733.0
2023-05-25 11:20:00,44.27,44.33,44.23,44.23,172503.0,41.0354,41.091,40.9983,40.9983,172503.0
2023-05-25 11:25:00,44.23,44.24,44.15,44.19,137824.0,40.9983,41.0076,40.9241,40.9612,137824.0
2023-05-25 11:30:00,44.19,44.19,44.05,44.07,217811.0,40.9612,40.9612,40.8315,40.85,217811.0
2023-05-25 11:35:00,44.07,44.07,43.94,43.96,369811.0,40.85,40.85,40.7295,40.748,369811.0
2023-05-25 11:40:00,43.96,44.04,43.9,43.94,348907.0,40.748,40.8222,40.6924,40.7295,348907.0
2023-05-25 11:45:00,43.94,44.02,43.92,44.01,165696.0,40.7295,40.8036,40.711,40.7944,165696.0
2023-05-25 11:50:00,44.0,44.08,43.99,44.0,134703.0,40.7851,40.8593,40.7758,40.7851,134703.0
2023-05-25 11:55:00,44.0,44.02,43.95,43.96,132424.0,40.7851,40.8036,40.7388,40.748,132424.0
2023-05-25 12:00:00,43.96,44.06,43.95,44.04,131381.0,40.748,40.8407,40.7388,40.8222,131381.0
2023-05-25 12:05:00,44.05,44.1,44.04,44.09,72935.0,40.8315,40.8778,40.8222,40.8685,72935.0
2023-05-25 12:10:00,44.1,44.13,44.05,44.09,95338.0,40.8778,40.9056,40.8315,40.8685,95338.0
2023-05-25 12:15:00,44.09,44.11,44.04,44.09,130961.0,40.8685,40.8871,40.8222,40.8685,130961.0
2023-05-25 12:20:00,44.1,44.11,44.04,44.05,110516.0,40.8778,40.8871,40.8222,40.8315,110516.0
2023-05-25 12:25:00,44.05,44.07,44.0,44.04,191942.0,40.8315,40.85,40.7851,40.8222,191942.0
2023-05-25 12:30:00,44.04,44.08,44.01,44.02,176134.0,40.8222,40.8593,40.7944,40.8036,176134.0
2023-05-25 12:35:00,44.02,44.14,44.01,44.12,72181.0,40.8036,40.9149,40.7944,40.8963,72181.0
2023-05-25 12:40:00,44.12,44.15,44.1,44.12,72651.0,40.8963,40.9241,40.8778,40.8963,72651.0
2023-05-25 12:45:00,44.11,44.11,44.05,44.1,102422.0,40.8871,40.8871,40.8315,40.8778,102422.0
2023-05-25 12:50:00,44.1,44.12,44.07,44.08,45707.0,40.8778,40.8963,40.85,40.8593,45707.0
2023-05-25 12:55:00,44.07,44.14,43.98,44.0,297565.0,40.85,40.9149,40.7666,40.7851,297565.0
2023-05-25 13:00:00,44.0,44.0,43.88,43.93,179485.0,40.7851,40.7851,40.6739,40.7202,179485.0
2023-05-25 13:05:00,43.92,43.97,43.91,43.94,87201.0,40.711,40.7573,40.7017,40.7295,87201.0
2023-05-25 13:10:00,43.95,43.98,43.93,43.95,98800.0,40.7388,40.7666,40.7202,40.7388,98800.0
2023-05-25 13:15:00,43.95,44.05,43.95,44.04,86804.0,40.7388,40.8315,40.7388,40.8222,86804.0
2023-05-25 13:20:00,44.05,44.07,44.02,44.03,70379.0,40.8315,40.85,40.8036,40.8129,70379.0
2023-05-25 13:25:00,44.03,44.1,44.02,44.06,120345.0,40.8129,40.8778,40.8036,40.8407,120345.0
2023-05-25 13:30:00,44.05,44.07,43.97,43.99,126553.0,40.8315,40.85,40.7573,40.7758,126553.0
2023-05-25 13:35:00,43.99,44.08,43.94,44.07,246003.0,40.7758,40.8593,40.7295,40.85,246003.0
2023-05-25 13:40:00,44.08,44.16,44.02,44.08,198508.0,40.8593,40.9334,40.8036,40.8593,198508.0
2023-05-25 13:45:00,44.09,44.16,44.07,44.15,117133.0,40.8685,40.9334,40.85,40.9241,117133.0
2023-05-25 13:50:00,44.16,44.16,44.03,44.1,188432.0,40.9334,40.9334,40.8129,40.8778,188432.0
2023-05-25 13:55:00,44.1,44.2,44.1,44.18,93958.0,40.8778,40.9705,40.8778,40.952,93958.0
2023-05-25 14:00:00,44.18,44.38,44.17,44.23,162710.0,40.952,41.1373,40.9427,40.9983,162710.0
2023-05-25 14:05:00,44.23,44.23,44.12,44.16,130665.0,40.9983,40.9983,40.8963,40.9334,130665.0
2023-05-25 14:10:00,44.17,44.2,44.13,44.16,53658.0,40.9427,40.9705,40.9056,40.9334,53658.0
2023-05-25 14:15:00,44.16,44.25,44.16,44.22,101272.0,40.9334,41.0168,40.9334,40.989,101272.0
2023-05-25 14:20:00,44.22,44.24,44.18,44.22,88579.0,40.989,41.0076,40.952,40.989,88579.0
2023-05-25 14:25:00,44.21,44.3,44.18,44.27,90510.0,40.9798,41.0632,40.952,41.0354,90510.0
2023-05-25 14:30:00,44.27,44.28,44.13,44.16,103133.0,41.0354,41.0446,40.9056,40.9334,103133.0
2023-05-25 14:35:00,44.16,44.19,44.13,44.15,100066.0,40.9334,40.9612,40.9056,40.9241,100066.0
2023-05-25 14:40:00,44.14,44.17,44.06,44.14,136553.0,40.9149,40.9427,40.8407,40.9149,136553.0
2023-05-25 14:45:00,44.13,44.18,44.12,44.14,80476.0,40.9056,40.952,40.8963,40.9149,80476.0
2023-05-25 14:50:00,44.14,44.19,44.13,44.16,66123.0,40.9149,40.9612,40.9056,40.9334,66123.0
2023-05-25 14:55:00,44.17,44.17,44.1,44.15,66882.0,40.9427,40.9427,40.8778,40.9241,66882.0
2023-05-25 15:00:00,44.15,44.24,44.14,44.23,211090.0,40.9241,41.0076,40.9149,40.9983,211090.0
2023-05-25 15:05:00,44.23,44.26,44.15,44.22,125591.0,40.9983,41.0261,40.9241,40.989,125591.0
2023-05-25 15:10:00,44.21,44.27,44.19,44.19,102256.0,40.9798,41.0354,40.9612,40.9612,102256.0
2023-05-25 15:15:00,44.2,44.24,44.16,44.23,111919.0,40.9705,41.0076,40.9334,40.9983,111919.0
2023-05-25 15:20:00,44.23,44.3,44.22,44.27,98948.0,40.9983,41.0632,40.989,41.0354,98948.0
2023-05-25 15:25:00,44.26,44.32,44.23,44.29,111788.0,41.0261,41.0817,40.9983,41.0539,111788.0
2023-05-25 15:30:00,44.29,44.35,44.25,44.27,115410.0,41.0539,41.1095,41.0168,41.0354,115410.0
2023-05-25 15:35:00,44.27,44.32,44.23,44.29,120188.0,41.0354,41.0817,40.9983,41.0539,120188.0
2023-05-25 15:40:00,44.29,44.32,44.25,44.27,141372.0,41.0539,41.0817,41.0168,41.0354,141372.0
2023-05-25 15:45:00,44.27,44.32,44.25,44.26,235986.0,41.0354,41.0817,41.0168,41.0261,235986.0
2023-05-25 15:50:00,44.25,44.26,44.2,44.24,416386.0,41.0168,41.0261,40.9705,41.0076,416386.0
2023-05-25 15:55:00,44.24,44.29,44.22,44.24,788564.0,41.0076,41.0539,40.989,41.0076,788564.0
2023-05-26 09:30:00,44.46,44.46,44.09,44.21,377691.0,41.2115,41.2115,40.8685,40.9798,377691.0
2023-05-26 09:35:00,44.2,44.26,44.04,44.11,160378.0,40.9705,41.0261,40.8222,40.8871,160378.0
2023-05-26 09:40:00,44.11,44.23,44.06,44.07,218268.0,40.8871,40.9983,40.8407,40.85,218268.0
2023-05-26 09:45:00,44.07,44.2,44.0,44.02,290399.0,40.85,40.9705,40.7851,40.8036,290399.0
2023-05-26 09:50:00,44.01,44.13,43.99,44.08,319383.0,40.7944,40.9056,40.7758,40.8593,319383.0
2023-05-26 09:55:00,44.08,44.13,44.03,44.05,254921.0,40.8593,40.9056,40.8129,40.8315,254921.0
2023-05-26 10:00:00,44.06,44.15,44.02,44.1,149771.0,40.8407,40.9241,40.8036,40.8778,149771.0
2023-05-26 10:05:00,44.11,44.3,44.1,44.29,221666.0,40.8871,41.0632,40.8778,41.0539,221666.0
2023-05-26 10:10:00,44.29,44.34,44.25,44.27,134267.0,41.0539,41.1003,41.0168,41.0354,134267.0
2023-05-26 10:15:00,44.28,44.43,44.27,44.43,192264.0,41.0446,41.1837,41.0354,41.1837,192264.0
2023-05-26 10:20:00,44.43,44.51,44.4,44.5,178913.0,41.1837,41.2578,41.1559,41.2486,178913.0
2023-05-26 10:25:00,44.5,44.54,44.39,44.47,181279.0,41.2486,41.2856,41.1466,41.2208,181279.0
2023-05-26 10:30:00,44.48,44.57,44.42,44.55,113342.0,41.23,41.3135,41.1744,41.2949,113342.0
2023-05-26 10:35:00,44.56,44.59,44.51,44.54,83901.0,41.3042,41.332,41.2578,41.2856,83901.0
2023-05-26 10:40:00,44.54,44.55,44.41,44.43,159571.0,41.2856,41.2949,41.1651,41.1837,159571.0
2023-05-26 10:45:00,44.44,44.47,44.4,44.45,135102.0,41.193,41.2208,41.1559,41.2022,135102.0
2023-05-26 10:50:00,44.45,44.48,44.36,44.43,164434.0,41.2022,41.23,41.1188,41.1837,164434.0
2023-05-26 10:55:00,44.43,44.43,44.35,44.36,108101.0,41.1837,41.1837,41.1095,41.1188,108101.0
2023-05-26 11:00:00,44.36,44.42,44.32,44.36,121217.0,41.1188,41.1744,41.0817,41.1188,121217.0
2023-05-26 11:05:00,44.36,44.42,44.3,44.37,142264.0,41.1188,41.1744,41.0632,41.1281,142264.0
2023-05-26 11:10:00,44.37,44.41,44.31,44.38,135165.0,41.1281,41.1651,41.0725,41.1373,135165.0
2023-05-26 11:15:00,44.38,44.44,44.35,44.37,113464.0,41.1373,41.193,41.1095,41.1281,113464.0
2023-05-26 11:20:00,44.37,44.41,44.3,44.32,170635.0,41.1281,41.1651,41.0632,41.0817,170635.0
2023-05-26 11:25:00,44.33,44.35,44.26,44.27,122007.0,41.091,41.1095,41.0261,41.0354,122007.0
2023-05-26 11:30:00,44.27,44.34,44.26,44.3,106697.0,41.0354,41.1003,41.0261,41.0632,106697.0
2023-05-26 11:35:00,44.3,44.38,44.3,44.32,63773.0,41.0632,41.1373,41.0632,41.0817,63773.0
2023-05-26 11:40:00,44.31,44.42,44.31,44.36,102255.0,41.0725,41.1744,41.0725,41.1188,102255.0
2023-05-26 11:45:00,44.37,44.37,44.3,44.37,78306.0,41.1281,41.1281,41.0632,41.1281,78306.0
2023-05-26 11:50:00,44.36,44.42,44.35,44.38,42194.0,41.1188,41.1744,41.1095,41.1373,42194.0
2023-05-26 11:55:00,44.38,44.4,44.33,44.35,46116.0,41.1373,41.1559,41.091,41.1095,46116.0
2023-05-26 12:00:00,44.35,44.44,44.34,44.43,65716.0,41.1095,41.193,41.1003,41.1837,65716.0
2023-05-26 12:05:00,44.44,44.56,44.44,44.53,121345.0,41.193,41.3042,41.193,41.2764,121345.0
2023-05-26 12:10:00,44.53,44.56,44.44,44.44,61633.0,41.2764,41.3042,41.193,41.193,61633.0
2023-05-26 12:15:00,44.45,44.45,44.39,44.41,73704.0,41.2022,41.2022,41.1466,41.1651,73704.0
2023-05-26 12:20:00,44.4,44.49,44.4,44.48,55551.0,41.1559,41.2393,41.1559,41.23,55551.0
2023-05-26 12:25:00,44.48,44.52,44.44,44.51,48740.0,41.23,41.2671,41.193,41.2578,48740.0
2023-05-26 12:30:00,44.51,44.56,44.49,44.5,66077.0,41.2578,41.3042,41.2393,41.2486,66077.0
2023-05-26 12:35:00,44.5,44.51,44.43,44.44,121838.0,41.2486,41.2578,41.1837,41.193,121838.0
2023-05-26 12:40:00,44.43,44.45,44.4,44.43,37383.0,41.1837,41.2022,41.1559,41.1837,37383.0
2023-05-26 12:45:00,44.43,44.43,44.34,44.34,72441.0,41.1837,41.1837,41.1003,41.1003,72441.0
2023-05-26 12:50:00,44.35,44.42,44.35,44.37,72116.0,41.1095,41.1744,41.1095,41.1281,72116.0
2023-05-26 12:55:00,44.37,44.37,44.32,44.37,54452.0,41.1281,41.1281,41.0817,41.1281,54452.0
2023-05-26 13:00:00,44.38,44.41,44.37,44.39,61881.0,41.1373,41.1651,41.1281,41.1466,61881.0
2023-05-26 13:05:00,44.39,44.43,44.39,44.41,45058.0,41.1466,41.1837,41.1466,41.1651,45058.0
2023-05-26 13:10:00,44.41,44.45,44.4,44.42,30442.0,41.1651,41.2022,41.1559,41.1744,30442.0
2023-05-26 13:15:00,44.41,44.44,44.33,44.37,38663.0,41.1651,41.193,41.091,41.1281,38663.0
2023-05-26 13:20:00,44.38,44.43,44.37,44.41,41219.0,41.1373,41.1837,41.1281,41.1651,41219.0
2023-05-26 13:25:00,44.41,44.44,44.38,44.43,141684.0,41.1651,41.193,41.1373,41.1837,141684.0
2023-05-26 13:30:00,44.42,44.48,44.42,44.48,56112.0,41.1744,41.23,41.1744,41.23,56112.0
2023-05-26 13:35:00,44.48,44.48,44.4,44.41,59770.0,41.23,41.23,41.1559,41.1651,59770.0
2023-05-26 13:40:00,44.41,44.41,44.34,44.34,38608.0,41.1651,41.1651,41.1003,41.1003,38608.0
2023-05-26 13:45:00,44.34,44.4,44.34,44.4,52223.0,41.1003,41.1559,41.1003,41.1559,52223.0
2023-05-26 13:50:00,44.4,44.42,44.37,44.38,43007.0,41.1559,41.1744,41.1281,41.1373,43007.0
2023-05-26 13:55:00,44.38,44.41,44.37,44.39,45816.0,41.1373,41.1651,41.1281,41.1466,45816.0
2023-05-26 14:00:00,44.39,44.43,44.38,44.39,82563.0,41.1466,41.1837,41.1373,41.1466,82563.0
2023-05-26 14:05:00,44.4,44.43,44.36,44.41,53163.0,41.1559,41.1837,41.1188,41.1651,53163.0
2023-05-26 14:10:00,44.41,44.49,44.41,44.48,54294.0,41.1651,41.2393,41.1651,41.23,54294.0
2023-05-26 14:15:00,44.48,44.52,44.44,44.5,71305.0,41.23,41.2671,41.193,41.2486,71305.0
2023-05-26 14:20:00,44.5,44.55,44.5,44.54,34673.0,41.2486,41.2949,41.2486,41.2856,34673.0
2023-05-26 14:25:00,44.54,44.58,44.53,44.57,62859.0,41.2856,41.3227,41.2764,41.3135,62859.0
2023-05-26 14:30:00,44.57,44.58,44.56,44.57,58342.0,41.3135,41.3227,41.3042,41.3135,58342.0
2023-05-26 14:35:00,44.57,44.6,44.54,44.6,94063.0,41.3135,41.3413,41.2856,41.3413,94063.0
2023-05-26 14:40:00,44.59,44.62,44.58,44.59,94337.0,41.332,41.3598,41.3227,41.332,94337.0
2023-05-26 14:45:00,44.59,44.61,44.53,44.55,68250.0,41.332,41.3505,41.2764,41.2949,68250.0
2023-05-26 14:50:00,44.56,44.6,44.53,44.59,69323.0,41.3042,41.3413,41.2764,41.332,69323.0
2023-05-26 14:55:00,44.58,44.6,44.53,44.54,66070.0,41.3227,41.3413,41.2764,41.2856,66070.0
2023-05-26 15:00:00,44.55,44.61,44.55,44.59,66423.0,41.2949,41.3505,41.2949,41.332,66423.0
2023-05-26 15:05:00,44.58,44.61,44.57,44.6,79399.0,41.3227,41.3505,41.3135,41.3413,79399.0
2023-05-26 15:10:00,44.6,44.6,44.51,44.55,115999.0,41.3413,41.3413,41.2578,41.2949,115999.0
2023-05-26 15:15:00,44.54,44.59,44.53,44.57,73862.0,41.2856,41.332,41.2764,41.3135,73862.0
2023-05-26 15:20:00,44.56,44.6,44.54,44.57,73516.0,41.3042,41.3413,41.2856,41.3135,73516.0
2023-05-26 15:25:00,44.57,44.59,44.5,44.52,77786.0,41.3135,41.332,41.2486,41.2671,77786.0
2023-05-26 15:30:00,44.52,44.56,44.51,44.54,73728.0,41.2671,41.3042,41.2578,41.2856,73728.0
2023-05-26 15:35:00,44.54,44.55,44.5,44.54,92172.0,41.2856,41.2949,41.2486,41.2856,92172.0
2023-05-26 15:40:00,44.54,44.59,44.53,44.57,94615.0,41.2856,41.332,41.2764,41.3135,94615.0
2023-05-26 15:45:00,44.57,44.62,44.55,44.61,261312.0,41.3135,41.3598,41.2949,41.3505,261312.0
2023-05-26 15:50:00,44.61,44.65,44.55,44.64,324288.0,41.3505,41.3876,41.2949,41.3783,324288.0
2023-05-26 15:55:00,44.63,44.65,44.59,44.6,456077.0,41.3691,41.3876,41.332,41.3413,456077.0
2023-05-30 09:30:00,44.73,44.89,44.61,44.66,445846.0,41.4618,41.6101,41.3505,41.3969,445846.0
2023-05-30 09:35:00,44.67,44.81,44.6,44.61,256386.0,41.4062,41.5359,41.3413,41.3505,256386.0
2023-05-30 09:40:00,44.61,44.62,44.43,44.48,246264.0,41.3505,41.3598,41.1837,41.23,246264.0
2023-05-30 09:45:00,44.48,44.57,44.33,44.55,234336.0,41.23,41.3135,41.091,41.2949,234336.0
2023-05-30 09:50:00,44.56,44.76,44.56,44.65,161684.0,41.3042,41.4896,41.3042,41.3876,161684.0
2023-05-30 09:55:00,44.66,44.76,44.41,44.6,285591.0,41.3969,41.4896,41.1651,41.3413,285591.0
2023-05-30 10:00:00,44.58,44.62,44.31,44.33,186532.0,41.3227,41.3598,41.0725,41.091,186532.0
2023-05-30 10:05:00,44.33,44.44,44.28,44.37,151472.0,41.091,41.193,41.0446,41.1281,151472.0
2023-05-30 10:10:00,44.37,44.44,44.29,44.41,129224.0,41.1281,41.193,41.0539,41.1651,129224.0
2023-05-30 10:15:00,44.4,44.6,44.4,44.6,177769.0,41.1559,41.3413,41.1559,41.3413,177769.0
2023-05-30 10:20:00,44.6,44.7,44.49,44.5,151626.0,41.3413,41.434,41.2393,41.2486,151626.0
2023-05-30 10:25:00,44.51,44.51,44.31,44.39,85633.0,41.2578,41.2578,41.0725,41.1466,85633.0
2023-05-30 10:30:00,44.39,44.51,44.34,44.4,155132.0,41.1466,41.2578,41.1003,41.1559,155132.0
2023-05-30 10:35:00,44.4,44.52,44.37,44.43,92243.0,41.1559,41.2671,41.1281,41.1837,92243.0
2023-05-30 10:40:00,44.43,44.59,44.43,44.57,119788.0,41.1837,41.332,41.1837,41.3135,119788.0
2023-05-30 10:45:00,44.56,44.59,44.42,44.47,103007.0,41.3042,41.332,41.1744,41.2208,103007.0
2023-05-30 10:50:00,44.47,44.48,44.35,44.38,152482.0,41.2208,41.23,41.1095,41.1373,152482.0
2023-05-30 10:55:00,44.38,44.46,44.36,44.45,74351.0,41.1373,41.2115,41.1188,41.2022,74351.0
2023-05-30 11:00:00,44.45,44.56,44.43,44.53,77387.0,41.2022,41.3042,41.1837,41.2764,77387.0
2023-05-30 11:05:00,44.53,44.57,44.44,44.45,87167.0,41.2764,41.3135,41.193,41.2022,87167.0
2023-05-30 11:10:00,44.44,44.45,44.38,44.39,70280.0,41.193,41.2022,41.1373,41.1466,70280.0
2023-05-30 11:15:00,44.39,44.41,44.31,44.33,109764.0,41.1466,41.1651,41.0725,41.091,109764.0
2023-05-30 11:20:00,44.33,44.34,44.25,44.26,127606.0,41.091,41.1003,41.0168,41.0261,127606.0
2023-05-30 11:25:00,44.26,44.32,44.24,44.3,90764.0,41.0261,41.0817,41.0076,41.0632,90764.0
2023-05-30 11:30:00,44.3,44.36,44.28,44.3,78352.0,41.0632,41.1188,41.0446,41.0632,78352.0
2023-05-30 11:35:00,44.31,44.35,44.31,44.33,63725.0,41.0725,41.1095,41.0725,41.091,63725.0
2023-05-30 11:40:00,44.33,44.37,44.29,44.29,81550.0,41.091,41.1281,41.0539,41.0539,81550.0
2023-05-30 11:45:00,44.29,44.4,44.29,44.34,56636.0,41.0539,41.1559,41.0539,41.1003,56636.0
2023-05-30 11:50:00,44.34,44.38,44.31,44.36,78107.0,41.1003,41.1373,41.0725,41.1188,78107.0
2023-05-30 11:55:00,44.36,44.46,44.35,44.44,49323.0,41.1188,41.2115,41.1095,41.193,49323.0
2023-05-30 12:00:00,44.44,44.46,44.39,44.39,43761.0,41.193,41.2115,41.1466,41.1466,43761.0
2023-05-30 12:05:00,44.39,44.39,44.32,44.37,35321.0,41.1466,41.1466,41.0817,41.1281,35321.0
2023-05-30 12:10:00,44.37,44.39,44.33,44.38,36637.0,41.1281,41.1466,41.091,41.1373,36637.0
2023-05-30 12:15:00,44.38,44.47,44.38,44.45,82096.0,41.1373,41.2208,41.1373,41.2022,82096.0
2023-05-30 12:20:00,44.46,44.47,44.39,44.42,53585.0,41.2115,41.2208,41.1466,41.1744,53585.0
2023-05-30 12:25:00,44.42,44.46,44.39,44.43,47361.0,41.1744,41.2115,41.1466,41.1837,47361.0
2023-05-30 12:30:00,44.44,44.46,44.39,44.42,50575.0,41.193,41.2115,41.1466,41.1744,50575.0
2023-05-30 12:35:00,44.43,44.47,44.37,44.38,75511.0,41.1837,41.2208,41.1281,41.1373,75511.0
2023-05-30 12:40:00,44.38,44.39,44.32,44.33,60016.0,41.1373,41.1466,41.0817,41.091,60016.0
2023-05-30 12:45:00,44.33,44.34,44.3,44.33,73153.0,41.091,41.1003,41.0632,41.091,73153.0
2023-05-30 12:50:00,44.32,44.42,44.31,44.42,40697.0,41.0817,41.1744,41.0725,41.1744,40697.0
2023-05-30 12:55:00,44.42,44.43,44.4,44.43,64473.0,41.1744,41.1837,41.1559,41.1837,64473.0
2023-05-30 13:00:00,44.43,44.44,44.38,44.41,68826.0,41.1837,41.193,41.1373,41.1651,68826.0
2023-05-30 13:05:00,44.4,44.41,44.37,44.38,53403.0,41.1559,41.1651,41.1281,41.1373,53403.0
2023-05-30 13:10:00,44.38,44.4,44.34,44.37,45498.0,41.1373,41.1559,41.1003,41.1281,45498.0
2023-05-30 13:15:00,44.36,44.41,44.34,44.4,22903.0,41.1188,41.1651,41.1003,41.1559,22903.0
2023-05-30 13:20:00,44.4,44.43,44.39,44.41,42500.0,41.1559,41.1837,41.1466,41.1651,42500.0
2023-05-30 13:25:00,44.41,44.41,44.26,44.29,47107.0,41.1651,41.1651,41.0261,41.0539,47107.0
2023-05-30 13:30:00,44.28,44.33,44.25,44.3,69623.0,41.0446,41.091,41.0168,41.0632,69623.0
2023-05-30 13:35:00,44.3,44.33,44.28,44.31,45096.0,41.0632,41.091,41.0446,41.0725,45096.0
2023-05-30 13:40:00,44.3,44.34,44.27,44.3,152363.0,41.0632,41.1003,41.0354,41.0632,152363.0
2023-05-30 13:45:00,44.3,44.37,44.29,44.36,45206.0,41.0632,41.1281,41.0539,41.1188,45206.0
2023-05-30 13:50:00,44.36,44.36,44.3,44.32,44848.0,41.1188,41.1188,41.0632,41.0817,44848.0
2023-05-30 13:55:00,44.32,44.33,44.28,44.32,66639.0,41.0817,41.091,41.0446,41.0817,66639.0
2023-05-30 14:00:00,44.32,44.37,44.3,44.35,81027.0,41.0817,41.1281,41.0632,41.1095,81027.0
2023-05-30 14:05:00,44.36,44.37,44.32,44.34,66202.0,41.1188,41.1281,41.0817,41.1003,66202.0
2023-05-30 14:10:00,44.34,44.38,44.33,44.37,37445.0,41.1003,41.1373,41.091,41.1281,37445.0
2023-05-30 14:15:00,44.37,44.43,44.35,44.43,56689.0,41.1281,41.1837,41.1095,41.1837,56689.0
2023-05-30 14:20:00,44.43,44.44,44.4,44.42,52432.0,41.1837,41.193,41.1559,41.1744,52432.0
2023-05-30 14:25:00,44.43,44.47,44.41,44.46,118158.0,41.1837,41.2208,41.1651,41.2115,118158.0
2023-05-30 14:30:00,44.46,44.5,44.43,44.5,49456.0,41.2115,41.2486,41.1837,41.2486,49456.0
2023-05-30 14:35:00,44.5,44.57,44.49,44.57,96814.0,41.2486,41.3135,41.2393,41.3135,96814.0
2023-05-30 14:40:00,44.57,44.58,44.52,44.58,56107.0,41.3135,41.3227,41.2671,41.3227,56107.0
2023-05-30 14:45:00,44.58,44.59,44.52,44.53,130026.0,41.3227,41.332,41.2671,41.2764,130026.0
2023-05-30 14:50:00,44.53,44.63,44.51,44.62,129718.0,41.2764,41.3691,41.2578,41.3598,129718.0
2023-05-30 14:55:00,44.63,44.65,44.56,44.56,99868.0,41.3691,41.3876,41.3042,41.3042,99868.0
2023-05-30 15:00:00,44.56,44.63,44.55,44.61,115517.0,41.3042,41.3691,41.2949,41.3505,115517.0
2023-05-30 15:05:00,44.61,44.63,44.58,44.61,89213.0,41.3505,41.3691,41.3227,41.3505,89213.0
2023-05-30 15:10:00,44.6,44.65,44.58,44.61,89833.0,41.3413,41.3876,41.3227,41.3505,89833.0
2023-05-30 15:15:00,44.6,44.65,44.59,44.63,71978.0,41.3413,41.3876,41.332,41.3691,71978.0
2023-05-30 15:20:00,44.63,44.66,44.59,44.63,88522.0,41.3691,41.3969,41.332,41.3691,88522.0
2023-05-30 15:25:00,44.64,44.7,44.63,44.68,102258.0,41.3783,41.434,41.3691,41.4154,102258.0
2023-05-30 15:30:00,44.68,44.73,44.67,44.69,98888.0,41.4154,41.4618,41.4062,41.4247,98888.0
2023-05-30 15:35:00,44.69,44.69,44.65,44.68,110628.0,41.4247,41.4247,41.3876,41.4154,110628.0
2023-05-30 15:40:00,44.67,44.69,44.64,44.66,169251.0,41.4062,41.4247,41.3783,41.3969,169251.0
2023-05-30 15:45:00,44.66,44.73,44.66,44.72,177443.0,41.3969,41.4618,41.3969,41.4525,177443.0
2023-05-30 15:50:00,44.71,44.72,44.65,44.66,345162.0,41.4432,41.4525,41.3876,41.3969,345162.0
2023-05-30 15:55:00,44.66,44.74,44.65,44.69,884796.0,41.3969,41.471,41.3876,41.4247,884796.0
2023-05-31 09:30:00,44.2,44.35,44.06,44.17,487358.0,40.9705,41.1095,40.8407,40.9427,487358.0
2023-05-31 09:35:00,44.18,44.28,44.14,44.27,134348.0,40.952,41.0446,40.9149,41.0354,134348.0
2023-05-31 09:40:00,44.27,44.4,44.19,44.39,198661.0,41.0354,41.1559,40.9612,41.1466,198661.0
2023-05-31 09:45:00,44.39,44.41,44.05,44.06,252781.0,41.1466,41.1651,40.8315,40.8407,252781.0
2023-05-31 09:50:00,44.05,44.11,44.0,44.02,219853.0,40.8315,40.8871,40.7851,40.8036,219853.0
2023-05-31 09:55:00,44.02,44.06,44.01,44.02,151894.0,40.8036,40.8407,40.7944,40.8036,151894.0
2023-05-31 10:00:00,44.02,44.04,43.9,44.0,403189.0,40.8036,40.8222,40.6924,40.7851,403189.0
2023-05-31 10:05:00,44.0,44.05,43.93,43.94,163051.0,40.7851,40.8315,40.7202,40.7295,163051.0
2023-05-31 10:10:00,43.94,44.01,43.88,44.0,184735.0,40.7295,40.7944,40.6739,40.7851,184735.0
2023-05-31 10:15:00,44.01,44.08,43.96,44.02,234796.0,40.7944,40.8593,40.748,40.8036,234796.0
2023-05-31 10:20:00,44.02,44.02,43.9,43.91,174367.0,40.8036,40.8036,40.6924,40.7017,174367.0
2023-05-31 10:25:00,43.92,43.96,43.89,43.94,78533.0,40.711,40.748,40.6831,40.7295,78533.0
2023-05-31 10:30:00,43.93,43.97,43.89,43.92,212994.0,40.7202,40.7573,40.6831,40.711,212994.0
2023-05-31 10:35:00,43.93,43.94,43.85,43.91,114310.0,40.7202,40.7295,40.6461,40.7017,114310.0
2023-05-31 10:40:00,43.92,43.92,43.8,43.84,191089.0,40.711,40.711,40.5997,40.6368,191089.0
2023-05-31 10:45:00,43.84,43.91,43.83,43.84,118789.0,40.6368,40.7017,40.6275,40.6368,118789.0
2023-05-31 10:50:00,43.84,43.86,43.78,43.85,105262.0,40.6368,40.6553,40.5812,40.6461,105262.0
2023-05-31 10:55:00,43.85,43.92,43.8,43.84,120467.0,40.6461,40.711,40.5997,40.6368,120467.0
2023-05-31 11:00:00,43.85,43.93,43.82,43.89,134835.0,40.6461,40.7202,40.6183,40.6831,134835.0
2023-05-31 11:05:00,43.88,43.88,43.77,43.77,85961.0,40.6739,40.6739,40.5719,40.5719,85961.0
2023-05-31 11:10:00,43.77,43.84,43.75,43.84,91853.0,40.5719,40.6368,40.5534,40.6368,91853.0
2023-05-31 11:15:00,43.84,43.95,43.79,43.91,96359.0,40.6368,40.7388,40.5904,40.7017,96359.0
2023-05-31 11:20:00,43.92,43.96,43.87,43.89,109777.0,40.711,40.748,40.6646,40.6831,109777.0
2023-05-31 11:25:00,43.9,43.92,43.79,43.79,90483.0,40.6924,40.711,40.5904,40.5904,90483.0
2023-05-31 11:30:00,43.8,43.9,43.79,43.88,82428.0,40.5997,40.6924,40.5904,40.6739,82428.0
2023-05-31 11:35:00,43.88,43.88,43.83,43.86,81517.0,40.6739,40.6739,40.6275,40.6553,81517.0
2023-05-31 11:40:00,43.86,43.88,43.8,43.82,132476.0,40.6553,40.6739,40.5997,40.6183,132476.0
2023-05-31 11:45:00,43.82,43.86,43.75,43.76,136481.0,40.6183,40.6553,40.5534,40.5626,136481.0
2023-05-31 11:50:00,43.76,43.81,43.71,43.79,100761.0,40.5626,40.609,40.5163,40.5904,100761.0
2023-05-31 11:55:00,43.79,43.86,43.78,43.83,83122.0,40.5904,40.6553,40.5812,40.6275,83122.0
2023-05-31 12:00:00,43.83,43.93,43.82,43.91,73441.0,40.6275,40.7202,40.6183,40.7017,73441.0
2023-05-31 12:05:00,43.91,43.91,43.82,43.84,54223.0,40.7017,40.7017,40.6183,40.6368,54223.0
2023-05-31 12:10:00,43.82,43.87,43.8,43.84,86977.0,40.6183,40.6646,40.5997,40.6368,86977.0
2023-05-31 12:15:00,43.84,43.91,43.84,43.9,140876.0,40.6368,40.7017,40.6368,40.6924,140876.0
2023-05-31 12:20:00,43.9,44.02,43.88,44.01,129388.0,40.6924,40.8036,40.6739,40.7944,129388.0
2023-05-31 12:25:00,44.01,44.04,43.97,44.02,87277.0,40.7944,40.8222,40.7573,40.8036,87277.0
2023-05-31 12:30:00,44.02,44.03,43.93,43.96,107961.0,40.8036,40.8129,40.7202,40.748,107961.0
2023-05-31 12:35:00,43.95,43.99,43.92,43.96,68791.0,40.7388,40.7758,40.711,40.748,68791.0
2023-05-31 12:40:00,43.96,44.05,43.94,44.02,73963.0,40.748,40.8315,40.7295,40.8036,73963.0
2023-05-31 12:45:00,44.03,44.12,44.0,44.09,96008.0,40.8129,40.8963,40.7851,40.8685,96008.0
2023-05-31 12:50:00,44.09,44.1,43.98,44.02,86016.0,40.8685,40.8778,40.7666,40.8036,86016.0
2023-05-31 12:55:00,44.02,44.07,44.01,44.05,40091.0,40.8036,40.85,40.7944,40.8315,40091.0
2023-05-31 13:00:00,44.05,44.1,44.02,44.09,78777.0,40.8315,40.8778,40.8036,40.8685,78777.0
2023-05-31 13:05:00,44.09,44.13,44.07,44.12,86335.0,40.8685,40.9056,40.85,40.8963,86335.0
2023-05-31 13:10:00,44.11,44.14,44.08,44.11,89595.0,40.8871,40.9149,40.8593,40.8871,89595.0
2023-05-31 13:15:00,44.1,44.16,44.1,44.12,75757.0,40.8778,40.9334,40.8778,40.8963,75757.0
2023-05-31 13:20:00,44.11,44.15,44.08,44.12,82965.0,40.8871,40.9241,40.8593,40.8963,82965.0
2023-05-31 13:25:00,44.13,44.15,44.09,44.12,97850.0,40.9056,40.9241,40.8685,40.8963,97850.0
2023-05-31 13:30:00,44.12,44.14,44.09,44.11,61016.0,40.8963,40.9149,40.8685,40.8871,61016.0
2023-05-31 13:35:00,44.11,44.13,44.0,44.13,154368.0,40.8871,40.9056,40.7851,40.9056,154368.0
2023-05-31 13:40:00,44.13,44.17,44.08,44.09,111108.0,40.9056,40.9427,40.8593,40.8685,111108.0
2023-05-31 13:45:00,44.08,44.12,44.02,44.02,100722.0,40.8593,40.8963,40.8036,40.8036,100722.0
2023-05-31 13:50:00,44.02,44.11,44.02,44.09,87191.0,40.8036,40.8871,40.8036,40.8685,87191.0
2023-05-31 13:55:00,44.09,44.15,44.07,44.14,35660.0,40.8685,40.9241,40.85,40.9149,35660.0
2023-05-31 14:00:00,44.14,44.16,44.11,44.13,79709.0,40.9149,40.9334,40.8871,40.9056,79709.0
2023-05-31 14:05:00,44.14,44.15,44.09,44.11,69911.0,40.9149,40.9241,40.8685,40.8871,69911.0
2023-05-31 14:10:00,44.11,44.12,44.07,44.11,71887.0,40.8871,40.8963,40.85,40.8871,71887.0
2023-05-31 14:15:00,44.11,44.14,44.06,44.11,104877.0,40.8871,40.9149,40.8407,40.8871,104877.0
2023-05-31 14:20:00,44.11,44.16,44.08,44.16,74872.0,40.8871,40.9334,40.8593,40.9334,74872.0
2023-05-31 14:25:00,44.15,44.15,44.11,44.12,59306.0,40.9241,40.9241,40.8871,40.8963,59306.0
2023-05-31 14:30:00,44.12,44.14,44.08,44.09,46610.0,40.8963,40.9149,40.8593,40.8685,46610.0
2023-05-31 14:35:00,44.09,44.15,44.05,44.12,164214.0,40.8685,40.9241,40.8315,40.8963,164214.0
2023-05-31 14:40:00,44.12,44.16,44.1,44.14,96236.0,40.8963,40.9334,40.8778,40.9149,96236.0
2023-05-31 14:45:00,44.13,44.15,44.08,44.12,296638.0,40.9056,40.9241,40.8593,40.8963,296638.0
2023-05-31 14:50:00,44.12,44.13,44.08,44.13,350701.0,40.8963,40.9056,40.8593,40.9056,350701.0
2023-05-31 14:55:00,44.13,44.19,44.12,44.16,101281.0,40.9056,40.9612,40.8963,40.9334,101281.0
2023-05-31 15:00:00,44.17,44.23,44.17,44.22,150844.0,40.9427,40.9983,40.9427,40.989,150844.0
2023-05-31 15:05:00,44.22,44.25,44.2,44.23,132096.0,40.989,41.0168,40.9705,40.9983,132096.0
2023-05-31 15:10:00,44.23,44.28,44.19,44.27,71610.0,40.9983,41.0446,40.9612,41.0354,71610.0
2023-05-31 15:15:00,44.27,44.28,44.21,44.22,85200.0,41.0354,41.0446,40.9798,40.989,85200.0
2023-05-31 15:20:00,44.21,44.25,44.19,44.23,85592.0,40.9798,41.0168,40.9612,40.9983,85592.0
2023-05-31 15:25:00,44.23,44.23,44.18,44.21,84963.0,40.9983,40.9983,40.952,40.9798,84963.0
2023-05-31 15:30:00,44.21,44.24,44.17,44.23,98469.0,40.9798,41.0076,40.9427,40.9983,98469.0
2023-05-31 15:35:00,44.24,44.34,44.23,44.34,198241.0,41.0076,41.1003,40.9983,41.1003,198241.0
2023-05-31 15:40:00,44.34,44.38,44.31,44.38,180894.0,41.1003,41.1373,41.0725,41.1373,180894.0
2023-05-31 15:45:00,44.38,44.4,44.32,44.34,336635.0,41.1373,41.1559,41.0817,41.1003,336635.0
2023-05-31 15:50:00,44.34,44.37,44.28,44.34,439475.0,41.1003,41.1281,41.0446,41.1003,439475.0
2023-05-31 15:55:00,44.34,44.39,44.3,44.32,1058742.0,41.1003,41.1466,41.0632,41.0817,1058742.0
2023-06-01 09:30:00,44.68,44.84,44.55,44.66,291078.0,41.4154,41.5637,41.2949,41.3969,291078.0
2023-06-01 09:35:00,44.66,44.91,44.64,44.79,271130.0,41.3969,41.6286,41.3783,41.5174,271130.0
2023-06-01 09:40:00,44.79,44.79,44.4,44.49,206056.0,41.5174,41.5174,41.1559,41.2393,206056.0
2023-06-01 09:45:00,44.48,44.6,44.31,44.4,222065.0,41.23,41.3413,41.0725,41.1559,222065.0
2023-06-01 09:50:00,44.38,44.51,44.38,44.48,155488.0,41.1373,41.2578,41.1373,41.23,155488.0
2023-06-01 09:55:00,44.48,44.51,44.41,44.45,101430.0,41.23,41.2578,41.1651,41.2022,101430.0
2023-06-01 10:00:00,44.47,44.66,44.4,44.62,187573.0,41.2208,41.3969,41.1559,41.3598,187573.0
2023-06-01 10:05:00,44.61,44.76,44.61,44.69,117716.0,41.3505,41.4896,41.3505,41.4247,117716.0
2023-06-01 10:10:00,44.69,44.85,44.69,44.8,83435.0,41.4247,41.573,41.4247,41.5267,83435.0
2023-06-01 10:15:00,44.8,44.85,44.69,44.81,151090.0,41.5267,41.573,41.4247,41.5359,151090.0
2023-06-01 10:20:00,44.8,44.88,44.74,44.86,110698.0,41.5267,41.6008,41.471,41.5823,110698.0
2023-06-01 10:25:00,44.86,44.97,44.79,44.89,189559.0,41.5823,41.6842,41.5174,41.6101,189559.0
2023-06-01 10:30:00,44.89,44.89,44.77,44.81,175350.0,41.6101,41.6101,41.4988,41.5359,175350.0
2023-06-01 10:35:00,44.8,44.9,44.73,44.81,238654.0,41.5267,41.6193,41.4618,41.5359,238654.0
2023-06-01 10:40:00,44.82,45.0,44.81,44.91,146562.0,41.5452,41.712,41.5359,41.6286,146562.0
2023-06-01 10:45:00,44.9,44.99,44.83,44.88,119748.0,41.6193,41.7028,41.5545,41.6008,119748.0
2023-06-01 10:50:00,44.88,45.02,44.88,44.99,172533.0,41.6008,41.7306,41.6008,41.7028,172533.0
2023-06-01 10:55:00,44.98,45.04,44.97,45.02,157290.0,41.6935,41.7491,41.6842,41.7306,157290.0
2023-06-01 11:00:00,45.02,45.04,44.91,44.93,128133.0,41.7306,41.7491,41.6286,41.6472,128133.0
2023-06-01 11:05:00,44.93,45.03,44.92,45.01,90265.0,41.6472,41.7398,41.6379,41.7213,90265.0
2023-06-01 11:10:00,45.01,45.07,45.0,45.07,91797.0,41.7213,41.7769,41.712,41.7769,91797.0
2023-06-01 11:15:00,45.07,45.13,45.05,45.06,115848.0,41.7769,41.8325,41.7584,41.7677,115848.0
2023-06-01 11:20:00,45.06,45.14,45.05,45.14,163203.0,41.7677,41.8418,41.7584,41.8418,163203.0
2023-06-01 11:25:00,45.14,45.16,45.02,45.09,108574.0,41.8418,41.8603,41.7306,41.7955,108574.0
2023-06-01 11:30:00,45.1,45.16,45.04,45.12,73096.0,41.8047,41.8603,41.7491,41.8233,73096.0
2023-06-01 11:35:00,45.11,45.18,45.11,45.15,100267.0,41.814,41.8789,41.814,41.8511,100267.0
2023-06-01 11:40:00,45.15,45.25,45.13,45.23,91666.0,41.8511,41.9438,41.8325,41.9252,91666.0
2023-06-01 11:45:00,45.22,45.32,45.18,45.32,127355.0,41.916,42.0087,41.8789,42.0087,127355.0
2023-06-01 11:50:00,45.32,45.33,45.24,45.25,111225.0,42.0087,42.0179,41.9345,41.9438,111225.0
2023-06-01 11:55:00,45.24,45.32,45.21,45.3,137029.0,41.9345,42.0087,41.9067,41.9901,137029.0
2023-06-01 12:00:00,45.3,45.35,45.26,45.3,123849.0,41.9901,42.0365,41.953,41.9901,123849.0
2023-06-01 12:05:00,45.3,45.32,45.25,45.26,101627.0,41.9901,42.0087,41.9438,41.953,101627.0
2023-06-01 12:10:00,45.26,45.3,45.25,45.28,143455.0,41.953,41.9901,41.9438,41.9716,143455.0
2023-06-01 12:15:00,45.28,45.3,45.18,45.26,108086.0,41.9716,41.9901,41.8789,41.953,108086.0
2023-06-01 12:20:00,45.25,45.29,45.22,45.23,99739.0,41.9438,41.9809,41.916,41.9252,99739.0
2023-06-01 12:25:00,45.23,45.25,45.2,45.22,69480.0,41.9252,41.9438,41.8974,41.916,69480.0
2023-06-01 12:30:00,45.22,45.23,45.13,45.15,109690.0,41.916,41.9252,41.8325,41.8511,109690.0
2023-06-01 12:35:00,45.15,45.22,45.15,45.16,53366.0,41.8511,41.916,41.8511,41.8603,53366.0
2023-06-01 12:40:00,45.16,45.17,45.08,45.1,92120.0,41.8603,41.8696,41.7862,41.8047,92120.0
2023-06-01 12:45:00,45.1,45.13,45.05,45.13,70116.0,41.8047,41.8325,41.7584,41.8325,70116.0
2023-06-01 12:50:00,45.13,45.14,45.08,45.1,94158.0,41.8325,41.8418,41.7862,41.8047,94158.0
2023-06-01 12:55:00,45.09,45.15,45.09,45.11,69464.0,41.7955,41.8511,41.7955,41.814,69464.0
2023-06-01 13:00:00,45.11,45.13,45.06,45.08,67439.0,41.814,41.8325,41.7677,41.7862,67439.0
2023-06-01 13:05:00,45.08,45.15,45.07,45.07,51779.0,41.7862,41.8511,41.7769,41.7769,51779.0
2023-06-01 13:10:00,45.07,45.1,45.04,45.07,54824.0,41.7769,41.8047,41.7491,41.7769,54824.0
2023-06-01 13:15:00,45.07,45.12,45.04,45.09,147671.0,41.7769,41.8233,41.7491,41.7955,147671.0
2023-06-01 13:20:00,45.08,45.13,45.04,45.07,122522.0,41.7862,41.8325,41.7491,41.7769,122522.0
2023-06-01 13:25:00,45.07,45.07,45.02,45.05,89558.0,41.7769,41.7769,41.7306,41.7584,89558.0
2023-06-01 13:30:00,45.05,45.06,44.99,45.0,142266.0,41.7584,41.7677,41.7028,41.712,142266.0
2023-06-01 13:35:00,45.01,45.06,44.96,45.0,138392.0,41.7213,41.7677,41.675,41.712,138392.0
2023-06-01 13:40:00,45.01,45.04,44.94,45.03,130252.0,41.7213,41.7491,41.6564,41.7398,130252.0
2023-06-01 13:45:00,45.03,45.05,45.02,45.04,69052.0,41.7398,41.7584,41.7306,41.7491,69052.0
2023-06-01 13:50:00,45.04,45.08,45.03,45.08,47683.0,41.7491,41.7862,41.7398,41.7862,47683.0
2023-06-01 13:55:00,45.08,45.12,45.05,45.11,61478.0,41.7862,41.8233,41.7584,41.814,61478.0
2023-06-01 14:00:00,45.12,45.12,45.01,45.03,122521.0,41.8233,41.8233,41.7213,41.7398,122521.0
2023-06-01 14:05:00,45.03,45.11,45.02,45.11,76261.0,41.7398,41.814,41.7306,41.814,76261.0
2023-06-01 14:10:00,45.11,45.11,45.05,45.08,156565.0,41.814,41.814,41.7584,41.7862,156565.0
2023-06-01 14:15:00,45.09,45.13,45.08,45.11,82651.0,41.7955,41.8325,41.7862,41.814,82651.0
2023-06-01 14:20:00,45.11,45.17,45.1,45.16,67031.0,41.814,41.8696,41.8047,41.8603,67031.0
2023-06-01 14:25:00,45.15,45.17,45.04,45.12,154245.0,41.8511,41.8696,41.7491,41.8233,154245.0
2023-06-01 14:30:00,45.13,45.13,45.03,45.04,57977.0,41.8325,41.8325,41.7398,41.7491,57977.0
2023-06-01 14:35:00,45.04,45.05,44.96,44.97,86455.0,41.7491,41.7584,41.675,41.6842,86455.0
2023-06-01 14:40:00,44.98,45.0,44.87,44.89,196635.0,41.6935,41.712,41.5915,41.6101,196635.0
2023-06-01 14:45:00,44.89,44.92,44.83,44.88,176875.0,41.6101,41.6379,41.5545,41.6008,176875.0
2023-06-01 14:50:00,44.88,45.03,44.83,45.02,138243.0,41.6008,41.7398,41.5545,41.7306,138243.0
2023-06-01 14:55:00,45.02,45.02,44.97,45.0,128688.0,41.7306,41.7306,41.6842,41.712,128688.0
2023-06-01 15:00:00,45.0,45.04,44.98,45.01,143104.0,41.712,41.7491,41.6935,41.7213,143104.0
2023-06-01 15:05:00,45.01,45.04,44.95,44.95,151885.0,41.7213,41.7491,41.6657,41.6657,151885.0
2023-06-01 15:10:00,44.96,45.01,44.93,44.94,140789.0,41.675,41.7213,41.6472,41.6564,140789.0
2023-06-01 15:15:00,44.94,44.95,44.87,44.88,130810.0,41.6564,41.6657,41.5915,41.6008,130810.0
2023-06-01 15:20:00,44.88,44.91,44.85,44.86,116129.0,41.6008,41.6286,41.573,41.5823,116129.0
2023-06-01 15:25:00,44.86,44.87,44.76,44.78,147106.0,41.5823,41.5915,41.4896,41.5081,147106.0
2023-06-01 15:30:00,44.77,44.79,44.73,44.74,187846.0,41.4988,41.5174,41.4618,41.471,187846.0
2023-06-01 15:35:00,44.74,44.78,44.71,44.75,156273.0,41.471,41.5081,41.4432,41.4803,156273.0
2023-06-01 15:40:00,44.75,44.82,44.74,44.8,170314.0,41.4803,41.5452,41.471,41.5267,170314.0
2023-06-01 15:45:00,44.81,44.89,44.79,44.88,173237.0,41.5359,41.6101,41.5174,41.6008,173237.0
2023-06-01 15:50:00,44.87,44.87,44.79,44.82,270550.0,41.5915,41.5915,41.5174,41.5452,270550.0
2023-06-01 15:55:00,44.82,44.86,44.75,44.84,564054.0,41.5452,41.5823,41.4803,41.5637,564054.0
2023-06-02 09:30:00,45.47,45.5,45.36,45.39,276826.0,42.1477,42.1755,42.0457,42.0735,276826.0
2023-06-02 09:35:00,45.39,45.83,45.39,45.72,465283.0,42.0735,42.4814,42.0735,42.3794,465283.0
2023-06-02 09:40:00,45.72,45.74,45.59,45.71,275075.0,42.3794,42.398,42.2589,42.3702,275075.0
2023-06-02 09:45:00,45.71,45.91,45.66,45.81,299337.0,42.3702,42.5555,42.3238,42.4629,299337.0
2023-06-02 09:50:00,45.81,45.95,45.71,45.79,217872.0,42.4629,42.5926,42.3702,42.4443,217872.0
2023-06-02 09:55:00,45.79,45.91,45.69,45.73,178062.0,42.4443,42.5555,42.3516,42.3887,178062.0
2023-06-02 10:00:00,45.74,45.74,45.56,45.65,151776.0,42.398,42.398,42.2311,42.3145,151776.0
2023-06-02 10:05:00,45.66,45.69,45.57,45.64,119597.0,42.3238,42.3516,42.2404,42.3053,119597.0
2023-06-02 10:10:00,45.64,45.82,45.62,45.79,113176.0,42.3053,42.4721,42.2867,42.4443,113176.0
2023-06-02 10:15:00,45.78,45.79,45.6,45.66,147244.0,42.435,42.4443,42.2682,42.3238,147244.0
2023-06-02 10:20:00,45.66,45.8,45.65,45.8,157469.0,42.3238,42.4536,42.3145,42.4536,157469.0
2023-06-02 10:25:00,45.8,45.99,45.77,45.97,310290.0,42.4536,42.6297,42.4258,42.6112,310290.0
2023-06-02 10:30:00,45.98,45.99,45.79,45.9,346005.0,42.6204,42.6297,42.4443,42.5463,346005.0
2023-06-02 10:35:00,45.9,45.97,45.84,45.92,192717.0,42.5463,42.6112,42.4907,42.5648,192717.0
2023-06-02 10:40:00,45.92,45.93,45.81,45.87,240742.0,42.5648,42.5741,42.4629,42.5185,240742.0
2023-06-02 10:45:00,45.88,45.93,45.83,45.88,190434.0,42.5277,42.5741,42.4814,42.5277,190434.0
2023-06-02 10:50:00,45.88,45.9,45.83,45.88,175410.0,42.5277,42.5463,42.4814,42.5277,175410.0
2023-06-02 10:55:00,45.88,45.96,45.84,45.94,211081.0,42.5277,42.6019,42.4907,42.5834,211081.0
2023-06-02 11:00:00,45.94,46.08,45.93,46.07,250009.0,42.5834,42.7131,42.5741,42.7039,250009.0
2023-06-02 11:05:00,46.07,46.08,45.91,45.94,241344.0,42.7039,42.7131,42.5555,42.5834,241344.0
2023-06-02 11:10:00,45.94,46.06,45.92,46.05,126359.0,42.5834,42.6946,42.5648,42.6853,126359.0
2023-06-02 11:15:00,46.05,46.21,46.04,46.18,252344.0,42.6853,42.8336,42.6761,42.8058,252344.0
2023-06-02 11:20:00,46.18,46.24,46.18,46.21,151503.0,42.8058,42.8614,42.8058,42.8336,151503.0
2023-06-02 11:25:00,46.2,46.22,46.16,46.18,175883.0,42.8244,42.8429,42.7873,42.8058,175883.0
2023-06-02 11:30:00,46.18,46.21,46.1,46.14,101206.0,42.8058,42.8336,42.7317,42.7687,101206.0
2023-06-02 11:35:00,46.13,46.21,46.12,46.16,173833.0,42.7595,42.8336,42.7502,42.7873,173833.0
2023-06-02 11:40:00,46.16,46.21,46.11,46.12,114387.0,42.7873,42.8336,42.7409,42.7502,114387.0
2023-06-02 11:45:00,46.12,46.14,46.06,46.11,112669.0,42.7502,42.7687,42.6946,42.7409,112669.0
2023-06-02 11:50:00,46.11,46.21,46.11,46.17,140322.0,42.7409,42.8336,42.7409,42.7966,140322.0
2023-06-02 11:55:00,46.16,46.22,46.13,46.2,116612.0,42.7873,42.8429,42.7595,42.8244,116612.0
2023-06-02 12:00:00,46.2,46.24,46.1,46.15,114787.0,42.8244,42.8614,42.7317,42.778,114787.0
2023-06-02 12:05:00,46.15,46.27,46.14,46.21,170442.0,42.778,42.8892,42.7687,42.8336,170442.0
2023-06-02 12:10:00,46.22,46.23,46.16,46.21,97820.0,42.8429,42.8522,42.7873,42.8336,97820.0
2023-06-02 12:15:00,46.22,46.24,46.14,46.21,115803.0,42.8429,42.8614,42.7687,42.8336,115803.0
2023-06-02 12:20:00,46.21,46.25,46.17,46.24,102992.0,42.8336,42.8707,42.7966,42.8614,102992.0
2023-06-02 12:25:00,46.25,46.36,46.22,46.33,325574.0,42.8707,42.9727,42.8429,42.9449,325574.0
2023-06-02 12:30:00,46.33,46.41,46.3,46.39,232796.0,42.9449,43.019,42.9171,43.0005,232796.0
2023-06-02 12:35:00,46.4,46.42,46.36,46.38,77264.0,43.0097,43.0283,42.9727,42.9912,77264.0
2023-06-02 12:40:00,46.39,46.41,46.35,46.4,69953.0,43.0005,43.019,42.9634,43.0097,69953.0
2023-06-02 12:45:00,46.39,46.42,46.38,46.4,78663.0,43.0005,43.0283,42.9912,43.0097,78663.0
2023-06-02 12:50:00,46.41,46.47,46.4,46.45,115437.0,43.019,43.0746,43.0097,43.0561,115437.0
2023-06-02 12:55:00,46.45,46.49,46.44,46.48,112206.0,43.0561,43.0932,43.0468,43.0839,112206.0
2023-06-02 13:00:00,46.48,46.49,46.44,46.46,56205.0,43.0839,43.0932,43.0468,43.0654,56205.0
2023-06-02 13:05:00,46.45,46.48,46.43,46.46,65663.0,43.0561,43.0839,43.0376,43.0654,65663.0
2023-06-02 13:10:00,46.45,46.48,46.42,46.46,90722.0,43.0561,43.0839,43.0283,43.0654,90722.0
2023-06-02 13:15:00,46.46,46.54,46.45,46.54,156856.0,43.0654,43.1395,43.0561,43.1395,156856.0
2023-06-02 13:20:00,46.54,46.61,46.53,46.6,123806.0,43.1395,43.2044,43.1302,43.1951,123806.0
2023-06-02 13:25:00,46.6,46.63,46.55,46.55,129444.0,43.1951,43.2229,43.1488,43.1488,129444.0
2023-06-02 13:30:00,46.55,46.57,46.52,46.56,99043.0,43.1488,43.1673,43.121,43.1581,99043.0
2023-06-02 13:35:00,46.57,46.68,46.56,46.66,171112.0,43.1673,43.2693,43.1581,43.2508,171112.0
2023-06-02 13:40:00,46.66,46.68,46.54,46.59,175753.0,43.2508,43.2693,43.1395,43.1859,175753.0
2023-06-02 13:45:00,46.59,46.62,46.52,46.62,173004.0,43.1859,43.2137,43.121,43.2137,173004.0
2023-06-02 13:50:00,46.62,46.64,46.6,46.62,65510.0,43.2137,43.2322,43.1951,43.2137,65510.0
2023-06-02 13:55:00,46.61,46.61,46.51,46.52,86168.0,43.2044,43.2044,43.1117,43.121,86168.0
2023-06-02 14:00:00,46.52,46.53,46.47,46.52,95979.0,43.121,43.1302,43.0746,43.121,95979.0
2023-06-02 14:05:00,46.52,46.52,46.41,46.44,140194.0,43.121,43.121,43.019,43.0468,140194.0
2023-06-02 14:10:00,46.44,46.44,46.38,46.41,94208.0,43.0468,43.0468,42.9912,43.019,94208.0
2023-06-02 14:15:00,46.41,46.44,46.38,46.41,154255.0,43.019,43.0468,42.9912,43.019,154255.0
2023-06-02 14:20:00,46.4,46.52,46.37,46.52,93192.0,43.0097,43.121,42.9819,43.121,93192.0
2023-06-02 14:25:00,46.51,46.53,46.45,46.5,90691.0,43.1117,43.1302,43.0561,43.1024,90691.0
2023-06-02 14:30:00,46.5,46.54,46.48,46.54,69261.0,43.1024,43.1395,43.0839,43.1395,69261.0
2023-06-02 14:35:00,46.54,46.59,46.51,46.54,90400.0,43.1395,43.1859,43.1117,43.1395,90400.0
2023-06-02 14:40:00,46.54,46.55,46.46,46.48,160140.0,43.1395,43.1488,43.0654,43.0839,160140.0
2023-06-02 14:45:00,46.49,46.52,46.46,46.5,235603.0,43.0932,43.121,43.0654,43.1024,235603.0
2023-06-02 14:50:00,46.5,46.51,46.44,46.45,95821.0,43.1024,43.1117,43.0468,43.0561,95821.0
2023-06-02 14:55:00,46.45,46.49,46.43,46.48,96163.0,43.0561,43.0932,43.0376,43.0839,96163.0
2023-06-02 15:00:00,46.48,46.51,46.47,46.48,112307.0,43.0839,43.1117,43.0746,43.0839,112307.0
2023-06-02 15:05:00,46.48,46.51,46.44,46.44,141754.0,43.0839,43.1117,43.0468,43.0468,141754.0
2023-06-02 15:10:00,46.44,46.45,46.37,46.39,123618.0,43.0468,43.0561,42.9819,43.0005,123618.0
2023-06-02 15:15:00,46.39,46.47,46.36,46.47,333997.0,43.0005,43.0746,42.9727,43.0746,333997.0
2023-06-02 15:20:00,46.47,46.48,46.36,46.37,157476.0,43.0746,43.0839,42.9727,42.9819,157476.0
2023-06-02 15:25:00,46.37,46.45,46.34,46.42,172121.0,42.9819,43.0561,42.9541,43.0283,172121.0
2023-06-02 15:30:00,46.42,46.44,46.33,46.37,285232.0,43.0283,43.0468,42.9449,42.9819,285232.0
2023-06-02 15:35:00,46.37,46.44,46.36,46.4,368546.0,42.9819,43.0468,42.9727,43.0097,368546.0
2023-06-02 15:40:00,46.41,46.44,46.36,46.36,230584.0,43.019,43.0468,42.9727,42.9727,230584.0
2023-06-02 15:45:00,46.37,46.39,46.32,46.36,355224.0,42.9819,43.0005,42.9356,42.9727,355224.0
2023-06-02 15:50:00,46.36,46.36,46.26,46.32,649775.0,42.9727,42.9727,42.88,42.9356,649775.0
2023-06-02 15:55:00,46.32,46.33,46.24,46.32,1236736.0,42.9356,42.9449,42.8614,42.9356,1236736.0
2023-06-05 09:30:00,46.36,46.52,46.32,46.41,570634.0,42.9727,43.121,42.9356,43.019,570634.0
2023-06-05 09:35:00,46.41,46.41,46.19,46.23,259970.0,43.019,43.019,42.8151,42.8522,259970.0
2023-06-05 09:40:00,46.23,46.33,46.16,46.2,190080.0,42.8522,42.9449,42.7873,42.8244,190080.0
2023-06-05 09:45:00,46.2,46.33,46.15,46.28,159755.0,42.8244,42.9449,42.778,42.8985,159755.0
2023-06-05 09:50:00,46.29,46.31,46.17,46.24,40033.0,42.9078,42.9263,42.7966,42.8614,40033.0
2023-06-05 09:55:00,46.19,46.3,45.84,45.9,211300.0,42.8151,42.9171,42.4907,42.5463,211300.0
2023-06-05 10:00:00,45.9,46.25,45.9,46.12,151541.0,42.5463,42.8707,42.5463,42.7502,151541.0
2023-06-05 10:05:00,46.12,46.15,45.87,45.92,186905.0,42.7502,42.778,42.5185,42.5648,186905.0
2023-06-05 10:10:00,45.93,45.95,45.81,45.89,177506.0,42.5741,42.5926,42.4629,42.537,177506.0
2023-06-05 10:15:00,45.89,46.01,45.87,45.92,112293.0,42.537,42.6482,42.5185,42.5648,112293.0
2023-06-05 10:20:00,45.92,46.01,45.87,45.99,123509.0,42.5648,42.6482,42.5185,42.6297,123509.0
2023-06-05 10:25:00,45.99,46.05,45.94,45.97,64796.0,42.6297,42.6853,42.5834,42.6112,64796.0
2023-06-05 10:30:00,45.98,46.15,45.95,46.1,146060.0,42.6204,42.778,42.5926,42.7317,146060.0
2023-06-05 10:35:00,46.08,46.22,46.06,46.2,141187.0,42.7131,42.8429,42.6946,42.8244,141187.0
2023-06-05 10:40:00,46.2,46.25,46.12,46.21,173375.0,42.8244,42.8707,42.7502,42.8336,173375.0
2023-06-05 10:45:00,46.21,46.33,46.16,46.33,118526.0,42.8336,42.9449,42.7873,42.9449,118526.0
2023-06-05 10:50:00,46.32,46.38,46.26,46.29,104612.0,42.9356,42.9912,42.88,42.9078,104612.0
2023-06-05 10:55:00,46.29,46.29,46.16,46.22,127944.0,42.9078,42.9078,42.7873,42.8429,127944.0
2023-06-05 11:00:00,46.22,46.39,46.21,46.28,96984.0,42.8429,43.0005,42.8336,42.8985,96984.0
2023-06-05 11:05:00,46.29,46.36,46.26,46.36,87434.0,42.9078,42.9727,42.88,42.9727,87434.0
2023-06-05 11:10:00,46.36,46.36,46.27,46.3,80071.0,42.9727,42.9727,42.8892,42.9171,80071.0
2023-06-05 11:15:00,46.3,46.32,46.25,46.3,84435.0,42.9171,42.9356,42.8707,42.9171,84435.0
2023-06-05 11:20:00,46.3,46.35,46.28,46.34,100638.0,42.9171,42.9634,42.8985,42.9541,100638.0
2023-06-05 11:25:00,46.34,46.37,46.29,46.33,78335.0,42.9541,42.9819,42.9078,42.9449,78335.0
2023-06-05 11:30:00,46.34,46.34,46.24,46.25,86621.0,42.9541,42.9541,42.8614,42.8707,86621.0
2023-06-05 11:35:00,46.25,46.29,46.22,46.24,114009.0,42.8707,42.9078,42.8429,42.8614,114009.0
2023-06-05 11:40:00,46.23,46.34,46.23,46.33,87201.0,42.8522,42.9541,42.8522,42.9449,87201.0
2023-06-05 11:45:00,46.34,46.36,46.3,46.35,66076.0,42.9541,42.9727,42.9171,42.9634,66076.0
2023-06-05 11:50:00,46.34,46.38,46.31,46.34,87711.0,42.9541,42.9912,42.9263,42.9541,87711.0
2023-06-05 11:55:00,46.33,46.43,46.31,46.42,73820.0,42.9449,43.0376,42.9263,43.0283,73820.0
2023-06-05 12:00:00,46.42,46.44,46.33,46.34,102882.0,43.0283,43.0468,42.9449,42.9541,102882.0
2023-06-05 12:05:00,46.34,46.43,46.34,46.37,74437.0,42.9541,43.0376,42.9541,42.9819,74437.0
2023-06-05 12:10:00,46.38,46.45,46.37,46.44,54905.0,42.9912,43.0561,42.9819,43.0468,54905.0
2023-06-05 12:15:00,46.45,46.46,46.36,46.39,78170.0,43.0561,43.0654,42.9727,43.0005,78170.0
2023-06-05 12:20:00,46.39,46.4,46.32,46.39,127205.0,43.0005,43.0097,42.9356,43.0005,127205.0
2023-06-05 12:25:00,46.39,46.41,46.35,46.39,51078.0,43.0005,43.019,42.9634,43.0005,51078.0
2023-06-05 12:30:00,46.39,46.41,46.36,46.39,41164.0,43.0005,43.019,42.9727,43.0005,41164.0
2023-06-05 12:35:00,46.39,46.41,46.37,46.4,58607.0,43.0005,43.019,42.9819,43.0097,58607.0
2023-06-05 12:40:00,46.39,46.44,46.36,46.44,80521.0,43.0005,43.0468,42.9727,43.0468,80521.0
2023-06-05 12:45:00,46.43,46.48,46.42,46.45,55462.0,43.0376,43.0839,43.0283,43.0561,55462.0
2023-06-05 12:50:00,46.45,46.46,46.4,46.43,80711.0,43.0561,43.0654,43.0097,43.0376,80711.0
2023-06-05 12:55:00,46.43,46.47,46.41,46.44,66193.0,43.0376,43.0746,43.019,43.0468,66193.0
2023-06-05 13:00:00,46.45,46.45,46.36,46.37,79580.0,43.0561,43.0561,42.9727,42.9819,79580.0
2023-06-05 13:05:00,46.37,46.45,46.37,46.44,69396.0,42.9819,43.0561,42.9819,43.0468,69396.0
2023-06-05 13:10:00,46.43,46.48,46.38,46.41,133931.0,43.0376,43.0839,42.9912,43.019,133931.0
2023-06-05 13:15:00,46.4,46.42,46.32,46.36,110192.0,43.0097,43.0283,42.9356,42.9727,110192.0
2023-06-05 13:20:00,46.37,46.38,46.25,46.26,88013.0,42.9819,42.9912,42.8707,42.88,88013.0
2023-06-05 13:25:00,46.26,46.29,46.19,46.24,91110.0,42.88,42.9078,42.8151,42.8614,91110.0
2023-06-05 13:30:00,46.24,46.24,46.18,46.22,63284.0,42.8614,42.8614,42.8058,42.8429,63284.0
2023-06-05 13:35:00,46.21,46.26,46.18,46.25,51886.0,42.8336,42.88,42.8058,42.8707,51886.0
2023-06-05 13:40:00,46.26,46.27,46.21,46.24,80003.0,42.88,42.8892,42.8336,42.8614,80003.0
2023-06-05 13:45:00,46.24,46.33,46.23,46.32,81365.0,42.8614,42.9449,42.8522,42.9356,81365.0
2023-06-05 13:50:00,46.32,46.32,46.28,46.3,51015.0,42.9356,42.9356,42.8985,42.9171,51015.0
2023-06-05 13:55:00,46.3,46.33,46.29,46.32,49654.0,42.9171,42.9449,42.9078,42.9356,49654.0
2023-06-05 14:00:00,46.32,46.32,46.27,46.3,50732.0,42.9356,42.9356,42.8892,42.9171,50732.0
2023-06-05 14:05:00,46.29,46.3,46.22,46.29,88204.0,42.9078,42.9171,42.8429,42.9078,88204.0
2023-06-05 14:10:00,46.29,46.33,46.27,46.32,60574.0,42.9078,42.9449,42.8892,42.9356,60574.0
2023-06-05 14:15:00,46.32,46.41,46.31,46.38,71505.0,42.9356,43.019,42.9263,42.9912,71505.0
2023-06-05 14:20:00,46.39,46.42,46.37,46.38,57957.0,43.0005,43.0283,42.9819,42.9912,57957.0
2023-06-05 14:25:00,46.39,46.39,46.31,46.36,145284.0,43.0005,43.0005,42.9263,42.9727,145284.0
2023-06-05 14:30:00,46.37,46.37,46.23,46.27,124011.0,42.9819,42.9819,42.8522,42.8892,124011.0
2023-06-05 14:35:00,46.27,46.32,46.24,46.28,95332.0,42.8892,42.9356,42.8614,42.8985,95332.0
2023-06-05 14:40:00,46.28,46.32,46.26,46.3,51281.0,42.8985,42.9356,42.88,42.9171,51281.0
2023-06-05 14:45:00,46.3,46.3,46.21,46.27,103238.0,42.9171,42.9171,42.8336,42.8892,103238.0
2023-06-05 14:50:00,46.27,46.35,46.2,46.33,102414.0,42.8892,42.9634,42.8244,42.9449,102414.0
2023-06-05 14:55:00,46.33,46.36,46.32,46.36,42235.0,42.9449,42.9727,42.9356,42.9727,42235.0
2023-06-05 15:00:00,46.36,46.39,46.32,46.34,114492.0,42.9727,43.0005,42.9356,42.9541,114492.0
2023-06-05 15:05:00,46.35,46.4,46.31,46.33,110043.0,42.9634,43.0097,42.9263,42.9449,110043.0
2023-06-05 15:10:00,46.33,46.38,46.32,46.35,80664.0,42.9449,42.9912,42.9356,42.9634,80664.0
2023-06-05 15:15:00,46.36,46.36,46.27,46.28,108630.0,42.9727,42.9727,42.8892,42.8985,108630.0
2023-06-05 15:20:00,46.28,46.29,46.24,46.28,110381.0,42.8985,42.9078,42.8614,42.8985,110381.0
2023-06-05 15:25:00,46.28,46.28,46.23,46.26,72555.0,42.8985,42.8985,42.8522,42.88,72555.0
2023-06-05 15:30:00,46.25,46.27,46.23,46.25,98099.0,42.8707,42.8892,42.8522,42.8707,98099.0
2023-06-05 15:35:00,46.25,46.32,46.25,46.3,115601.0,42.8707,42.9356,42.8707,42.9171,115601.0
2023-06-05 15:40:00,46.29,46.33,46.27,46.29,159825.0,42.9078,42.9449,42.8892,42.9078,159825.0
2023-06-05 15:45:00,46.28,46.28,46.21,46.25,194262.0,42.8985,42.8985,42.8336,42.8707,194262.0
2023-06-05 15:50:00,46.25,46.3,46.21,46.27,310586.0,42.8707,42.9171,42.8336,42.8892,310586.0
2023-06-05 15:55:00,46.26,46.26,46.18,46.24,755594.0,42.88,42.88,42.8058,42.8614,755594.0
2023-06-06 09:30:00,46.19,46.5,46.15,46.49,287967.0,42.8151,43.1024,42.778,43.0932,287967.0
2023-06-06 09:35:00,46.5,46.83,46.44,46.65,203479.0,43.1024,43.4083,43.0468,43.2415,203479.0
2023-06-06 09:40:00,46.66,46.77,46.59,46.65,165023.0,43.2508,43.3527,43.1859,43.2415,165023.0
2023-06-06 09:45:00,46.66,46.9,46.64,46.74,145295.0,43.2508,43.4732,43.2322,43.3249,145295.0
2023-06-06 09:50:00,46.73,46.77,46.58,46.67,179968.0,43.3156,43.3527,43.1766,43.26,179968.0
2023-06-06 09:55:00,46.67,46.78,46.63,46.76,111915.0,43.26,43.362,43.2229,43.3434,111915.0
2023-06-06 10:00:00,46.75,46.82,46.69,46.71,140720.0,43.3342,43.3991,43.2786,43.2971,140720.0
2023-06-06 10:05:00,46.72,46.85,46.7,46.85,151441.0,43.3064,43.4269,43.2878,43.4269,151441.0
2023-06-06 10:10:00,46.86,47.03,46.85,46.96,232092.0,43.4361,43.5937,43.4269,43.5288,232092.0
2023-06-06 10:15:00,46.96,47.05,46.9,47.02,157225.0,43.5288,43.6123,43.4732,43.5844,157225.0
2023-06-06 10:20:00,47.03,47.09,47.0,47.04,101274.0,43.5937,43.6493,43.5659,43.603,101274.0
2023-06-06 10:25:00,47.05,47.18,47.02,47.09,220045.0,43.6123,43.7328,43.5844,43.6493,220045.0
2023-06-06 10:30:00,47.1,47.19,47.06,47.08,103457.0,43.6586,43.742,43.6215,43.6401,103457.0
2023-06-06 10:35:00,47.09,47.17,47.04,47.17,140356.0,43.6493,43.7235,43.603,43.7235,140356.0
2023-06-06 10:40:00,47.16,47.2,47.12,47.19,210930.0,43.7142,43.7513,43.6771,43.742,210930.0
2023-06-06 10:45:00,47.2,47.26,47.13,47.2,344540.0,43.7513,43.8069,43.6864,43.7513,344540.0
2023-06-06 10:50:00,47.2,47.34,47.19,47.31,252265.0,43.7513,43.8811,43.742,43.8533,252265.0
2023-06-06 10:55:00,47.31,47.38,47.29,47.38,187436.0,43.8533,43.9181,43.8347,43.9181,187436.0
2023-06-06 11:00:00,47.39,47.51,47.34,47.47,284841.0,43.9274,44.0386,43.8811,44.0016,284841.0
2023-06-06 11:05:00,47.47,47.48,47.34,47.39,166319.0,44.0016,44.0108,43.8811,43.9274,166319.0
2023-06-06 11:10:00,47.38,47.46,47.36,47.39,139165.0,43.9181,43.9923,43.8996,43.9274,139165.0
2023-06-06 11:15:00,47.39,47.42,47.29,47.36,169908.0,43.9274,43.9552,43.8347,43.8996,169908.0
2023-06-06 11:20:00,47.36,47.36,47.21,47.21,303140.0,43.8996,43.8996,43.7606,43.7606,303140.0
2023-06-06 11:25:00,47.22,47.34,47.2,47.28,128007.0,43.7698,43.8811,43.7513,43.8254,128007.0
2023-06-06 11:30:00,47.29,47.32,47.17,47.21,172958.0,43.8347,43.8625,43.7235,43.7606,172958.0
2023-06-06 11:35:00,47.2,47.36,47.17,47.34,159820.0,43.7513,43.8996,43.7235,43.8811,159820.0
2023-06-06 11:40:00,47.35,47.39,47.28,47.38,103600.0,43.8903,43.9274,43.8254,43.9181,103600.0
2023-06-06 11:45:00,47.38,47.46,47.37,47.43,116025.0,43.9181,43.9923,43.9089,43.9645,116025.0
2023-06-06 11:50:00,47.44,47.44,47.37,47.4,97516.0,43.9738,43.9738,43.9089,43.9367,97516.0
2023-06-06 11:55:00,47.4,47.45,47.34,47.43,129435.0,43.9367,43.983,43.8811,43.9645,129435.0
2023-06-06 12:00:00,47.42,47.47,47.39,47.45,79175.0,43.9552,44.0016,43.9274,43.983,79175.0
2023-06-06 12:05:00,47.45,47.46,47.29,47.35,125077.0,43.983,43.9923,43.8347,43.8903,125077.0
2023-06-06 12:10:00,47.34,47.39,47.3,47.35,65281.0,43.8811,43.9274,43.844,43.8903,65281.0
2023-06-06 12:15:00,47.35,47.38,47.31,47.36,74503.0,43.8903,43.9181,43.8533,43.8996,74503.0
2023-06-06 12:20:00,47.36,47.38,47.34,47.36,54945.0,43.8996,43.9181,43.8811,43.8996,54945.0
2023-06-06 12:25:00,47.35,47.38,47.31,47.33,46357.0,43.8903,43.9181,43.8533,43.8718,46357.0
2023-06-06 12:30:00,47.33,47.38,47.31,47.37,77904.0,43.8718,43.9181,43.8533,43.9089,77904.0
2023-06-06 12:35:00,47.37,47.39,47.33,47.35,117141.0,43.9089,43.9274,43.8718,43.8903,117141.0
2023-06-06 12:40:00,47.34,47.37,47.3,47.32,110664.0,43.8811,43.9089,43.844,43.8625,110664.0
2023-06-06 12:45:00,47.31,47.35,47.29,47.3,54486.0,43.8533,43.8903,43.8347,43.844,54486.0
2023-06-06 12:50:00,47.29,47.35,47.27,47.31,67248.0,43.8347,43.8903,43.8162,43.8533,67248.0
2023-06-06 12:55:00,47.32,47.4,47.31,47.39,69255.0,43.8625,43.9367,43.8533,43.9274,69255.0
2023-06-06 13:00:00,47.39,47.4,47.35,47.36,53835.0,43.9274,43.9367,43.8903,43.8996,53835.0
2023-06-06 13:05:00,47.36,47.44,47.34,47.42,71442.0,43.8996,43.9738,43.8811,43.9552,71442.0
2023-06-06 13:10:00,47.43,47.46,47.38,47.4,66441.0,43.9645,43.9923,43.9181,43.9367,66441.0
2023-06-06 13:15:00,47.4,47.44,47.32,47.33,99136.0,43.9367,43.9738,43.8625,43.8718,99136.0
2023-06-06 13:20:00,47.32,47.33,47.21,47.25,178340.0,43.8625,43.8718,43.7606,43.7976,178340.0
2023-06-06 13:25:00,47.24,47.31,47.16,47.3,160500.0,43.7884,43.8533,43.7142,43.844,160500.0
2023-06-06 13:30:00,47.29,47.33,47.23,47.33,126697.0,43.8347,43.8718,43.7791,43.8718,126697.0
2023-06-06 13:35:00,47.33,47.34,47.28,47.3,52318.0,43.8718,43.8811,43.8254,43.844,52318.0
2023-06-06 13:40:00,47.31,47.32,47.25,47.26,52013.0,43.8533,43.8625,43.7976,43.8069,52013.0
2023-06-06 13:45:00,47.25,47.29,47.24,47.26,68160.0,43.7976,43.8347,43.7884,43.8069,68160.0
2023-06-06 13:50:00,47.26,47.29,47.21,47.21,85430.0,43.8069,43.8347,43.7606,43.7606,85430.0
2023-06-06 13:55:00,47.21,47.22,47.16,47.21,104256.0,43.7606,43.7698,43.7142,43.7606,104256.0
2023-06-06 14:00:00,47.21,47.21,47.14,47.2,63621.0,43.7606,43.7606,43.6957,43.7513,63621.0
2023-06-06 14:05:00,47.2,47.21,47.15,47.18,69960.0,43.7513,43.7606,43.7049,43.7328,69960.0
2023-06-06 14:10:00,47.18,47.26,47.16,47.26,57967.0,43.7328,43.8069,43.7142,43.8069,57967.0
2023-06-06 14:15:00,47.26,47.32,47.24,47.3,58167.0,43.8069,43.8625,43.7884,43.844,58167.0
2023-06-06 14:20:00,47.3,47.32,47.26,47.28,50909.0,43.844,43.8625,43.8069,43.8254,50909.0
2023-06-06 14:25:00,47.28,47.32,47.26,47.29,79056.0,43.8254,43.8625,43.8069,43.8347,79056.0
2023-06-06 14:30:00,47.29,47.3,47.23,47.24,56923.0,43.8347,43.844,43.7791,43.7884,56923.0
2023-06-06 14:35:00,47.23,47.26,47.22,47.24,39291.0,43.7791,43.8069,43.7698,43.7884,39291.0
2023-06-06 14:40:00,47.23,47.25,47.22,47.24,45293.0,43.7791,43.7976,43.7698,43.7884,45293.0
2023-06-06 14:45:00,47.23,47.27,47.22,47.26,92868.0,43.7791,43.8162,43.7698,43.8069,92868.0
2023-06-06 14:50:00,47.26,47.27,47.22,47.24,70710.0,43.8069,43.8162,43.7698,43.7884,70710.0
2023-06-06 14:55:00,47.25,47.32,47.24,47.3,73389.0,43.7976,43.8625,43.7884,43.844,73389.0
2023-06-06 15:00:00,47.3,47.34,47.26,47.27,143399.0,43.844,43.8811,43.8069,43.8162,143399.0
2023-06-06 15:05:00,47.27,47.27,47.22,47.23,156398.0,43.8162,43.8162,43.7698,43.7791,156398.0
2023-06-06 15:10:00,47.23,47.24,47.2,47.21,107013.0,43.7791,43.7884,43.7513,43.7606,107013.0
2023-06-06 15:15:00,47.21,47.29,47.21,47.29,82565.0,43.7606,43.8347,43.7606,43.8347,82565.0
2023-06-06 15:20:00,47.29,47.34,47.28,47.3,91021.0,43.8347,43.8811,43.8254,43.844,91021.0
2023-06-06 15:25:00,47.31,47.33,47.26,47.3,106103.0,43.8533,43.8718,43.8069,43.844,106103.0
2023-06-06 15:30:00,47.3,47.3,47.24,47.26,217141.0,43.844,43.844,43.7884,43.8069,217141.0
2023-06-06 15:35:00,47.27,47.28,47.13,47.14,197356.0,43.8162,43.8254,43.6864,43.6957,197356.0
2023-06-06 15:40:00,47.14,47.14,47.08,47.08,208225.0,43.6957,43.6957,43.6401,43.6401,208225.0
2023-06-06 15:45:00,47.08,47.14,47.06,47.09,333297.0,43.6401,43.6957,43.6215,43.6493,333297.0
2023-06-06 15:50:00,47.08,47.18,47.07,47.13,355094.0,43.6401,43.7328,43.6308,43.6864,355094.0
2023-06-06 15:55:00,47.14,47.24,47.12,47.19,727011.0,43.6957,43.7884,43.6771,43.742,727011.0
2023-06-07 09:30:00,47.47,47.52,47.16,47.28,503093.0,44.0016,44.0479,43.7142,43.8254,503093.0
2023-06-07 09:35:00,47.29,47.59,47.2,47.59,220001.0,43.8347,44.1128,43.7513,44.1128,220001.0
2023-06-07 09:40:00,47.59,47.59,47.19,47.22,267148.0,44.1128,44.1128,43.742,43.7698,267148.0
2023-06-07 09:45:00,47.22,47.42,47.17,47.33,216499.0,43.7698,43.9552,43.7235,43.8718,216499.0
2023-06-07 09:50:00,47.33,47.39,47.19,47.38,135218.0,43.8718,43.9274,43.742,43.9181,135218.0
2023-06-07 09:55:00,47.4,47.5,47.37,47.48,168578.0,43.9367,44.0294,43.9089,44.0108,168578.0
2023-06-07 10:00:00,47.49,47.55,47.36,47.41,155126.0,44.0201,44.0757,43.8996,43.946,155126.0
2023-06-07 10:05:00,47.4,47.48,47.35,47.43,75860.0,43.9367,44.0108,43.8903,43.9645,75860.0
2023-06-07 10:10:00,47.44,47.56,47.42,47.45,94176.0,43.9738,44.085,43.9552,43.983,94176.0
2023-06-07 10:15:00,47.43,47.51,47.38,47.43,103319.0,43.9645,44.0386,43.9181,43.9645,103319.0
2023-06-07 10:20:00,47.43,47.52,47.4,47.48,71169.0,43.9645,44.0479,43.9367,44.0108,71169.0
2023-06-07 10:25:00,47.48,47.6,47.48,47.59,85258.0,44.0108,44.1221,44.0108,44.1128,85258.0
2023-06-07 10:30:00,47.59,47.65,47.52,47.54,104004.0,44.1128,44.1684,44.0479,44.0665,104004.0
2023-06-07 10:35:00,47.55,47.55,47.45,47.54,129634.0,44.0757,44.0757,43.983,44.0665,129634.0
2023-06-07 10:40:00,47.53,47.61,47.5,47.52,108537.0,44.0572,44.1313,44.0294,44.0479,108537.0
2023-06-07 10:45:00,47.52,47.62,47.51,47.57,92139.0,44.0479,44.1406,44.0386,44.0943,92139.0
2023-06-07 10:50:00,47.57,47.58,47.42,47.57,132164.0,44.0943,44.1035,43.9552,44.0943,132164.0
2023-06-07 10:55:00,47.57,47.66,47.56,47.63,127055.0,44.0943,44.1777,44.085,44.1499,127055.0
2023-06-07 11:00:00,47.64,47.69,47.62,47.64,86764.0,44.1591,44.2055,44.1406,44.1591,86764.0
2023-06-07 11:05:00,47.65,47.7,47.64,47.67,107808.0,44.1684,44.2148,44.1591,44.187,107808.0
2023-06-07 11:10:00,47.66,47.72,47.64,47.7,68991.0,44.1777,44.2333,44.1591,44.2148,68991.0
2023-06-07 11:15:00,47.71,47.73,47.63,47.68,92812.0,44.224,44.2426,44.1499,44.1962,92812.0
2023-06-07 11:20:00,47.67,47.72,47.62,47.72,140661.0,44.187,44.2333,44.1406,44.2333,140661.0
2023-06-07 11:25:00,47.72,47.83,47.71,47.8,126610.0,44.2333,44.3353,44.224,44.3075,126610.0
2023-06-07 11:30:00,47.8,47.93,47.79,47.87,127968.0,44.3075,44.428,44.2982,44.3723,127968.0
2023-06-07 11:35:00,47.86,47.91,47.83,47.84,160001.0,44.3631,44.4094,44.3353,44.3445,160001.0
2023-06-07 11:40:00,47.84,47.85,47.77,47.78,111541.0,44.3445,44.3538,44.2796,44.2889,111541.0
2023-06-07 11:45:00,47.78,47.86,47.78,47.84,64789.0,44.2889,44.3631,44.2889,44.3445,64789.0
2023-06-07 11:50:00,47.84,47.85,47.72,47.74,86082.0,44.3445,44.3538,44.2333,44.2518,86082.0
2023-06-07 11:55:00,47.74,47.75,47.61,47.64,85482.0,44.2518,44.2611,44.1313,44.1591,85482.0
2023-06-07 12:00:00,47.64,47.74,47.63,47.73,92514.0,44.1591,44.2518,44.1499,44.2426,92514.0
2023-06-07 12:05:00,47.73,47.75,47.69,47.71,66857.0,44.2426,44.2611,44.2055,44.224,66857.0
2023-06-07 12:10:00,47.7,47.77,47.69,47.75,57961.0,44.2148,44.2796,44.2055,44.2611,57961.0
2023-06-07 12:15:00,47.76,47.79,47.74,47.74,64794.0,44.2704,44.2982,44.2518,44.2518,64794.0
2023-06-07 12:20:00,47.74,47.78,47.72,47.78,100237.0,44.2518,44.2889,44.2333,44.2889,100237.0
2023-06-07 12:25:00,47.77,47.83,47.75,47.8,76149.0,44.2796,44.3353,44.2611,44.3075,76149.0
2023-06-07 12:30:00,47.79,47.81,47.75,47.78,81812.0,44.2982,44.3167,44.2611,44.2889,81812.0
2023-06-07 12:35:00,47.78,47.82,47.77,47.78,73506.0,44.2889,44.326,44.2796,44.2889,73506.0
2023-06-07 12:40:00,47.79,47.88,47.78,47.86,57888.0,44.2982,44.3816,44.2889,44.3631,57888.0
2023-06-07 12:45:00,47.85,47.89,47.79,47.81,106887.0,44.3538,44.3909,44.2982,44.3167,106887.0
2023-06-07 12:50:00,47.82,47.89,47.8,47.83,87119.0,44.326,44.3909,44.3075,44.3353,87119.0
2023-06-07 12:55:00,47.84,47.91,47.8,47.89,59785.0,44.3445,44.4094,44.3075,44.3909,59785.0
2023-06-07 13:00:00,47.89,47.92,47.84,47.84,49229.0,44.3909,44.4187,44.3445,44.3445,49229.0
2023-06-07 13:05:00,47.83,47.91,47.81,47.9,97981.0,44.3353,44.4094,44.3167,44.4001,97981.0
2023-06-07 13:10:00,47.9,47.91,47.78,47.81,74232.0,44.4001,44.4094,44.2889,44.3167,74232.0
2023-06-07 13:15:00,47.81,47.88,47.8,47.82,60420.0,44.3167,44.3816,44.3075,44.326,60420.0
2023-06-07 13:20:00,47.81,47.83,47.71,47.72,131649.0,44.3167,44.3353,44.224,44.2333,131649.0
2023-06-07 13:25:00,47.72,47.79,47.71,47.72,108674.0,44.2333,44.2982,44.224,44.2333,108674.0
2023-06-07 13:30:00,47.72,47.73,47.65,47.66,62672.0,44.2333,44.2426,44.1684,44.1777,62672.0
2023-06-07 13:35:00,47.66,47.75,47.65,47.75,149413.0,44.1777,44.2611,44.1684,44.2611,149413.0
2023-06-07 13:40:00,47.73,47.85,47.73,47.85,89349.0,44.2426,44.3538,44.2426,44.3538,89349.0
2023-06-07 13:45:00,47.84,47.87,47.77,47.84,146991.0,44.3445,44.3723,44.2796,44.3445,146991.0
2023-06-07 13:50:00,47.83,47.89,47.81,47.88,94743.0,44.3353,44.3909,44.3167,44.3816,94743.0
2023-06-07 13:55:00,47.87,47.95,47.87,47.94,98440.0,44.3723,44.4465,44.3723,44.4372,98440.0
2023-06-07 14:00:00,47.95,47.97,47.9,47.94,106356.0,44.4465,44.465,44.4001,44.4372,106356.0
2023-06-07 14:05:00,47.94,48.0,47.94,47.97,150550.0,44.4372,44.4928,44.4372,44.465,150550.0
2023-06-07 14:10:00,47.98,48.0,47.93,47.98,90693.0,44.4743,44.4928,44.428,44.4743,90693.0
2023-06-07 14:15:00,47.97,48.04,47.96,48.04,122632.0,44.465,44.5299,44.4558,44.5299,122632.0
2023-06-07 14:20:00,48.04,48.04,47.95,48.0,259296.0,44.5299,44.5299,44.4465,44.4928,259296.0
2023-06-07 14:25:00,48.0,48.03,47.96,48.03,65959.0,44.4928,44.5207,44.4558,44.5207,65959.0
2023-06-07 14:30:00,48.02,48.03,47.96,47.98,106041.0,44.5114,44.5207,44.4558,44.4743,106041.0
2023-06-07 14:35:00,47.99,48.0,47.95,47.97,117446.0,44.4836,44.4928,44.4465,44.465,117446.0
2023-06-07 14:40:00,47.97,47.99,47.94,47.96,75385.0,44.465,44.4836,44.4372,44.4558,75385.0
2023-06-07 14:45:00,47.95,48.0,47.94,47.98,94105.0,44.4465,44.4928,44.4372,44.4743,94105.0
2023-06-07 14:50:00,47.97,48.08,47.96,48.07,72734.0,44.465,44.567,44.4558,44.5577,72734.0
2023-06-07 14:55:00,48.07,48.09,48.03,48.09,74662.0,44.5577,44.5763,44.5207,44.5763,74662.0
2023-06-07 15:00:00,48.09,48.11,48.05,48.05,83386.0,44.5763,44.5948,44.5392,44.5392,83386.0
2023-06-07 15:05:00,48.06,48.11,48.05,48.07,90766.0,44.5485,44.5948,44.5392,44.5577,90766.0
2023-06-07 15:10:00,48.06,48.11,48.03,48.09,109462.0,44.5485,44.5948,44.5207,44.5763,109462.0
2023-06-07 15:15:00,48.09,48.1,48.01,48.01,104107.0,44.5763,44.5855,44.5021,44.5021,104107.0
2023-06-07 15:20:00,48.02,48.1,48.01,48.09,133693.0,44.5114,44.5855,44.5021,44.5763,133693.0
2023-06-07 15:25:00,48.08,48.1,48.02,48.06,118132.0,44.567,44.5855,44.5114,44.5485,118132.0
2023-06-07 15:30:00,48.06,48.11,48.02,48.11,139772.0,44.5485,44.5948,44.5114,44.5948,139772.0
2023-06-07 15:35:00,48.11,48.18,48.08,48.09,240170.0,44.5948,44.6597,44.567,44.5763,240170.0
2023-06-07 15:40:00,48.1,48.11,48.02,48.04,164345.0,44.5855,44.5948,44.5114,44.5299,164345.0
2023-06-07 15:45:00,48.04,48.06,47.99,48.02,347410.0,44.5299,44.5485,44.4836,44.5114,347410.0
2023-06-07 15:50:00,48.02,48.04,47.97,47.99,625001.0,44.5114,44.5299,44.465,44.4836,625001.0
2023-06-07 15:55:00,47.98,48.03,47.94,48.01,852278.0,44.4743,44.5207,44.4372,44.5021,852278.0
2023-06-08 09:30:00,47.73,47.95,47.66,47.73,336561.0,44.2426,44.4465,44.1777,44.2426,336561.0
2023-06-08 09:35:00,47.73,47.85,47.53,47.8,349217.0,44.2426,44.3538,44.0572,44.3075,349217.0
2023-06-08 09:40:00,47.8,47.95,47.77,47.94,184953.0,44.3075,44.4465,44.2796,44.4372,184953.0
2023-06-08 09:45:00,47.94,47.94,47.75,47.91,380747.0,44.4372,44.4372,44.2611,44.4094,380747.0
2023-06-08 09:50:00,47.9,47.92,47.71,47.82,256418.0,44.4001,44.4187,44.224,44.326,256418.0
2023-06-08 09:55:00,47.83,47.94,47.79,47.83,175451.0,44.3353,44.4372,44.2982,44.3353,175451.0
2023-06-08 10:00:00,47.83,47.87,47.7,47.71,225028.0,44.3353,44.3723,44.2148,44.224,225028.0
2023-06-08 10:05:00,47.71,47.76,47.66,47.75,136936.0,44.224,44.2704,44.1777,44.2611,136936.0
2023-06-08 10:10:00,47.76,47.82,47.7,47.8,96533.0,44.2704,44.326,44.2148,44.3075,96533.0
2023-06-08 10:15:00,47.81,47.91,47.79,47.91,182482.0,44.3167,44.4094,44.2982,44.4094,182482.0
2023-06-08 10:20:00,47.91,47.96,47.87,47.95,275217.0,44.4094,44.4558,44.3723,44.4465,275217.0
2023-06-08 10:25:00,47.94,47.95,47.8,47.93,169688.0,44.4372,44.4465,44.3075,44.428,169688.0
2023-06-08 10:30:00,47.94,47.99,47.85,47.86,172588.0,44.4372,44.4836,44.3538,44.3631,172588.0
2023-06-08 10:35:00,47.86,47.94,47.8,47.91,124293.0,44.3631,44.4372,44.3075,44.4094,124293.0
2023-06-08 10:40:00,47.91,48.01,47.91,47.99,186944.0,44.4094,44.5021,44.4094,44.4836,186944.0
2023-06-08 10:45:00,47.99,48.01,47.9,47.91,131013.0,44.4836,44.5021,44.4001,44.4094,131013.0
2023-06-08 10:50:00,47.91,47.95,47.86,47.9,109883.0,44.4094,44.4465,44.3631,44.4001,109883.0
2023-06-08 10:55:00,47.9,47.91,47.84,47.9,108459.0,44.4001,44.4094,44.3445,44.4001,108459.0
2023-06-08 11:00:00,47.9,47.9,47.83,47.83,57362.0,44.4001,44.4001,44.3353,44.3353,57362.0
2023-06-08 11:05:00,47.82,47.85,47.76,47.83,199394.0,44.326,44.3538,44.2704,44.3353,199394.0
2023-06-08 11:10:00,47.82,47.89,47.82,47.88,126576.0,44.326,44.3909,44.326,44.3816,126576.0
2023-06-08 11:15:00,47.88,48.04,47.87,48.0,198232.0,44.3816,44.5299,44.3723,44.4928,198232.0
2023-06-08 11:20:00,47.99,48.02,47.97,48.01,106015.0,44.4836,44.5114,44.465,44.5021,106015.0
2023-06-08 11:25:00,48.02,48.02,47.96,48.01,94665.0,44.5114,44.5114,44.4558,44.5021,94665.0
2023-06-08 11:30:00,48.0,48.02,47.95,47.97,83557.0,44.4928,44.5114,44.4465,44.465,83557.0
2023-06-08 11:35:00,47.97,48.03,47.91,47.98,109915.0,44.465,44.5207,44.4094,44.4743,109915.0
2023-06-08 11:40:00,47.99,48.03,47.98,48.0,64034.0,44.4836,44.5207,44.4743,44.4928,64034.0
2023-06-08 11:45:00,47.99,48.0,47.94,47.96,124597.0,44.4836,44.4928,44.4372,44.4558,124597.0
2023-06-08 11:50:00,47.95,47.99,47.94,47.98,77030.0,44.4465,44.4836,44.4372,44.4743,77030.0
2023-06-08 11:55:00,47.98,48.02,47.98,48.02,56874.0,44.4743,44.5114,44.4743,44.5114,56874.0
2023-06-08 12:00:00,48.02,48.05,47.99,48.03,133386.0,44.5114,44.5392,44.4836,44.5207,133386.0
2023-06-08 12:05:00,48.02,48.07,48.02,48.03,79228.0,44.5114,44.5577,44.5114,44.5207,79228.0
2023-06-08 12:10:00,48.03,48.04,47.96,47.97,110069.0,44.5207,44.5299,44.4558,44.465,110069.0
2023-06-08 12:15:00,47.97,48.04,47.95,48.04,254281.0,44.465,44.5299,44.4465,44.5299,254281.0
2023-06-08 12:20:00,48.04,48.04,48.0,48.02,86901.0,44.5299,44.5299,44.4928,44.5114,86901.0
2023-06-08 12:25:00,48.02,48.02,47.97,48.01,78060.0,44.5114,44.5114,44.465,44.5021,78060.0
2023-06-08 12:30:00,48.0,48.04,47.96,48.03,55718.0,44.4928,44.5299,44.4558,44.5207,55718.0
2023-06-08 12:35:00,48.03,48.11,48.03,48.06,42454.0,44.5207,44.5948,44.5207,44.5485,42454.0
2023-06-08 12:40:00,48.06,48.13,48.02,48.1,56496.0,44.5485,44.6133,44.5114,44.5855,56496.0
2023-06-08 12:45:00,48.1,48.12,48.03,48.05,41729.0,44.5855,44.6041,44.5207,44.5392,41729.0
2023-06-08 12:50:00,48.05,48.12,48.04,48.08,50052.0,44.5392,44.6041,44.5299,44.567,50052.0
2023-06-08 12:55:00,48.09,48.11,48.07,48.08,49824.0,44.5763,44.5948,44.5577,44.567,49824.0
2023-06-08 13:00:00,48.07,48.1,48.02,48.04,69676.0,44.5577,44.5855,44.5114,44.5299,69676.0
2023-06-08 13:05:00,48.03,48.08,48.02,48.06,52009.0,44.5207,44.567,44.5114,44.5485,52009.0
2023-06-08 13:10:00,48.07,48.09,48.04,48.05,35324.0,44.5577,44.5763,44.5299,44.5392,35324.0
2023-06-08 13:15:00,48.05,48.14,48.04,48.13,47887.0,44.5392,44.6226,44.5299,44.6133,47887.0
2023-06-08 13:20:00,48.14,48.14,48.09,48.13,50734.0,44.6226,44.6226,44.5763,44.6133,50734.0
2023-06-08 13:25:00,48.13,48.16,48.1,48.11,73192.0,44.6133,44.6412,44.5855,44.5948,73192.0
2023-06-08 13:30:00,48.11,48.2,48.1,48.18,128598.0,44.5948,44.6782,44.5855,44.6597,128598.0
2023-06-08 13:35:00,48.17,48.18,48.14,48.15,42433.0,44.6504,44.6597,44.6226,44.6319,42433.0
2023-06-08 13:40:00,48.15,48.18,48.12,48.16,100954.0,44.6319,44.6597,44.6041,44.6412,100954.0
2023-06-08 13:45:00,48.16,48.17,48.09,48.12,54497.0,44.6412,44.6504,44.5763,44.6041,54497.0
2023-06-08 13:50:00,48.12,48.17,48.1,48.16,75000.0,44.6041,44.6504,44.5855,44.6412,75000.0
2023-06-08 13:55:00,48.17,48.18,48.1,48.15,71245.0,44.6504,44.6597,44.5855,44.6319,71245.0
2023-06-08 14:00:00,48.15,48.16,48.12,48.13,45119.0,44.6319,44.6412,44.6041,44.6133,45119.0
2023-06-08 14:05:00,48.13,48.15,48.09,48.09,46582.0,44.6133,44.6319,44.5763,44.5763,46582.0
2023-06-08 14:10:00,48.09,48.11,48.08,48.1,48342.0,44.5763,44.5948,44.567,44.5855,48342.0
2023-06-08 14:15:00,48.1,48.13,48.09,48.11,63989.0,44.5855,44.6133,44.5763,44.5948,63989.0
2023-06-08 14:20:00,48.11,48.11,48.09,48.11,41305.0,44.5948,44.5948,44.5763,44.5948,41305.0
2023-06-08 14:25:00,48.11,48.16,48.1,48.15,56465.0,44.5948,44.6412,44.5855,44.6319,56465.0
2023-06-08 14:30:00,48.15,48.22,48.14,48.22,157911.0,44.6319,44.6968,44.6226,44.6968,157911.0
2023-06-08 14:35:00,48.22,48.24,48.2,48.23,108633.0,44.6968,44.7153,44.6782,44.706,108633.0
2023-06-08 14:40:00,48.24,48.25,48.2,48.23,89979.0,44.7153,44.7246,44.6782,44.706,89979.0
2023-06-08 14:45:00,48.24,48.24,48.19,48.22,85257.0,44.7153,44.7153,44.669,44.6968,85257.0
2023-06-08 14:50:00,48.22,48.23,48.16,48.2,98232.0,44.6968,44.706,44.6412,44.6782,98232.0
2023-06-08 14:55:00,48.2,48.22,48.17,48.21,61493.0,44.6782,44.6968,44.6504,44.6875,61493.0
2023-06-08 15:00:00,48.22,48.24,48.21,48.23,81283.0,44.6968,44.7153,44.6875,44.706,81283.0
2023-06-08 15:05:00,48.22,48.23,48.19,48.21,68094.0,44.6968,44.706,44.669,44.6875,68094.0
2023-06-08 15:10:00,48.21,48.21,48.16,48.16,92720.0,44.6875,44.6875,44.6412,44.6412,92720.0
2023-06-08 15:15:00,48.16,48.18,48.11,48.15,124456.0,44.6412,44.6597,44.5948,44.6319,124456.0
2023-06-08 15:20:00,48.16,48.18,48.12,48.18,87151.0,44.6412,44.6597,44.6041,44.6597,87151.0
2023-06-08 15:25:00,48.17,48.18,48.14,48.16,84066.0,44.6504,44.6597,44.6226,44.6412,84066.0
2023-06-08 15:30:00,48.16,48.17,48.1,48.11,116634.0,44.6412,44.6504,44.5855,44.5948,116634.0
2023-06-08 15:35:00,48.11,48.14,48.1,48.12,80528.0,44.5948,44.6226,44.5855,44.6041,80528.0
2023-06-08 15:40:00,48.12,48.17,48.11,48.14,129553.0,44.6041,44.6504,44.5948,44.6226,129553.0
2023-06-08 15:45:00,48.13,48.17,48.11,48.16,183223.0,44.6133,44.6504,44.5948,44.6412,183223.0
2023-06-08 15:50:00,48.16,48.2,48.07,48.08,326403.0,44.6412,44.6782,44.5577,44.567,326403.0
2023-06-08 15:55:00,48.07,48.13,48.06,48.09,473996.0,44.5577,44.6133,44.5485,44.5763,473996.0
2023-06-09 09:30:00,48.1,48.57,48.1,48.29,499223.0,44.5855,45.0212,44.5855,44.7617,499223.0
2023-06-09 09:35:00,48.27,48.37,48.2,48.35,167940.0,44.7431,44.8358,44.6782,44.8173,167940.0
2023-06-09 09:40:00,48.38,48.47,48.23,48.36,209272.0,44.8451,44.9285,44.706,44.8265,209272.0
2023-06-09 09:45:00,48.35,48.37,48.14,48.18,247933.0,44.8173,44.8358,44.6226,44.6597,247933.0
2023-06-09 09:50:00,48.18,48.25,48.13,48.2,190181.0,44.6597,44.7246,44.6133,44.6782,190181.0
2023-06-09 09:55:00,48.21,48.26,48.17,48.22,123531.0,44.6875,44.7338,44.6504,44.6968,123531.0
2023-06-09 10:00:00,48.22,48.45,48.22,48.41,164706.0,44.6968,44.91,44.6968,44.8729,164706.0
2023-06-09 10:05:00,48.41,48.44,48.25,48.3,224866.0,44.8729,44.9007,44.7246,44.7709,224866.0
2023-06-09 10:10:00,48.32,48.37,48.27,48.35,157661.0,44.7895,44.8358,44.7431,44.8173,157661.0
2023-06-09 10:15:00,48.35,48.43,48.34,48.42,78827.0,44.8173,44.8914,44.808,44.8822,78827.0
2023-06-09 10:20:00,48.41,48.41,48.28,48.29,116585.0,44.8729,44.8729,44.7524,44.7617,116585.0
2023-06-09 10:25:00,48.29,48.37,48.21,48.35,104546.0,44.7617,44.8358,44.6875,44.8173,104546.0
2023-06-09 10:30:00,48.35,48.37,48.3,48.32,137926.0,44.8173,44.8358,44.7709,44.7895,137926.0
2023-06-09 10:35:00,48.33,48.45,48.28,48.37,144964.0,44.7987,44.91,44.7524,44.8358,144964.0
2023-06-09 10:40:00,48.37,48.39,48.3,48.36,140126.0,44.8358,44.8543,44.7709,44.8265,140126.0
2023-06-09 10:45:00,48.36,48.48,48.32,48.42,103545.0,44.8265,44.9378,44.7895,44.8822,103545.0
2023-06-09 10:50:00,48.42,48.45,48.32,48.38,108818.0,44.8822,44.91,44.7895,44.8451,108818.0
2023-06-09 10:55:00,48.38,48.4,48.29,48.37,144873.0,44.8451,44.8636,44.7617,44.8358,144873.0
2023-06-09 11:00:00,48.37,48.44,48.29,48.34,79283.0,44.8358,44.9007,44.7617,44.808,79283.0
2023-06-09 11:05:00,48.34,48.38,48.29,48.33,96100.0,44.808,44.8451,44.7617,44.7987,96100.0
2023-06-09 11:10:00,48.33,48.36,48.29,48.33,62777.0,44.7987,44.8265,44.7617,44.7987,62777.0
2023-06-09 11:15:00,48.32,48.37,48.29,48.36,75019.0,44.7895,44.8358,44.7617,44.8265,75019.0
2023-06-09 11:20:00,48.35,48.36,48.23,48.23,82044.0,44.8173,44.8265,44.706,44.706,82044.0
2023-06-09 11:25:00,48.23,48.3,48.17,48.27,150929.0,44.706,44.7709,44.6504,44.7431,150929.0
2023-06-09 11:30:00,48.27,48.27,48.13,48.19,143031.0,44.7431,44.7431,44.6133,44.669,143031.0
2023-06-09 11:35:00,48.18,48.22,48.1,48.11,87606.0,44.6597,44.6968,44.5855,44.5948,87606.0
2023-06-09 11:40:00,48.12,48.15,48.1,48.14,65612.0,44.6041,44.6319,44.5855,44.6226,65612.0
2023-06-09 11:45:00,48.14,48.17,48.1,48.14,56313.0,44.6226,44.6504,44.5855,44.6226,56313.0
2023-06-09 11:50:00,48.14,48.16,48.07,48.11,68276.0,44.6226,44.6412,44.5577,44.5948,68276.0
2023-06-09 11:55:00,48.12,48.12,48.06,48.11,68323.0,44.6041,44.6041,44.5485,44.5948,68323.0
2023-06-09 12:00:00,48.11,48.18,48.1,48.13,101533.0,44.5948,44.6597,44.5855,44.6133,101533.0
2023-06-09 12:05:00,48.13,48.15,48.02,48.02,69872.0,44.6133,44.6319,44.5114,44.5114,69872.0
2023-06-09 12:10:00,48.02,48.14,48.01,48.13,68610.0,44.5114,44.6226,44.5021,44.6133,68610.0
2023-06-09 12:15:00,48.13,48.14,48.05,48.06,68587.0,44.6133,44.6226,44.5392,44.5485,68587.0
2023-06-09 12:20:00,48.06,48.09,48.04,48.08,47232.0,44.5485,44.5763,44.5299,44.567,47232.0
2023-06-09 12:25:00,48.09,48.1,48.01,48.01,86928.0,44.5763,44.5855,44.5021,44.5021,86928.0
2023-06-09 12:30:00,48.01,48.04,47.99,48.03,92556.0,44.5021,44.5299,44.4836,44.5207,92556.0
2023-06-09 12:35:00,48.02,48.02,47.93,47.95,82995.0,44.5114,44.5114,44.428,44.4465,82995.0
2023-06-09 12:40:00,47.94,47.99,47.91,47.95,110426.0,44.4372,44.4836,44.4094,44.4465,110426.0
2023-06-09 12:45:00,47.95,48.03,47.95,48.01,61570.0,44.4465,44.5207,44.4465,44.5021,61570.0
2023-06-09 12:50:00,48.02,48.1,48.02,48.09,115023.0,44.5114,44.5855,44.5114,44.5763,115023.0
2023-06-09 12:55:00,48.09,48.17,48.08,48.16,153821.0,44.5763,44.6504,44.567,44.6412,153821.0
2023-06-09 13:00:00,48.16,48.17,48.08,48.16,66188.0,44.6412,44.6504,44.567,44.6412,66188.0
2023-06-09 13:05:00,48.16,48.17,48.12,48.15,39009.0,44.6412,44.6504,44.6041,44.6319,39009.0
2023-06-09 13:10:00,48.15,48.16,48.06,48.15,127559.0,44.6319,44.6412,44.5485,44.6319,127559.0
2023-06-09 13:15:00,48.16,48.19,48.14,48.19,78761.0,44.6412,44.669,44.6226,44.669,78761.0
2023-06-09 13:20:00,48.19,48.19,48.14,48.19,75874.0,44.669,44.669,44.6226,44.669,75874.0
2023-06-09 13:25:00,48.19,48.21,48.17,48.21,58464.0,44.669,44.6875,44.6504,44.6875,58464.0
2023-06-09 13:30:00,48.21,48.21,48.15,48.19,66523.0,44.6875,44.6875,44.6319,44.669,66523.0
2023-06-09 13:35:00,48.19,48.21,48.15,48.16,87984.0,44.669,44.6875,44.6319,44.6412,87984.0
2023-06-09 13:40:00,48.16,48.21,48.14,48.2,64151.0,44.6412,44.6875,44.6226,44.6782,64151.0
2023-06-09 13:45:00,48.2,48.21,48.13,48.14,75363.0,44.6782,44.6875,44.6133,44.6226,75363.0
2023-06-09 13:50:00,48.13,48.2,48.13,48.19,73448.0,44.6133,44.6782,44.6133,44.669,73448.0
2023-06-09 13:55:00,48.2,48.21,48.15,48.21,65285.0,44.6782,44.6875,44.6319,44.6875,65285.0
2023-06-09 14:00:00,48.21,48.22,48.15,48.19,102855.0,44.6875,44.6968,44.6319,44.669,102855.0
2023-06-09 14:05:00,48.18,48.21,48.16,48.18,72073.0,44.6597,44.6875,44.6412,44.6597,72073.0
2023-06-09 14:10:00,48.18,48.22,48.17,48.2,52973.0,44.6597,44.6968,44.6504,44.6782,52973.0
2023-06-09 14:15:00,48.21,48.21,48.16,48.17,46267.0,44.6875,44.6875,44.6412,44.6504,46267.0
2023-06-09 14:20:00,48.18,48.22,48.17,48.21,55125.0,44.6597,44.6968,44.6504,44.6875,55125.0
2023-06-09 14:25:00,48.2,48.22,48.15,48.17,68914.0,44.6782,44.6968,44.6319,44.6504,68914.0
2023-06-09 14:30:00,48.16,48.19,48.12,48.16,124187.0,44.6412,44.669,44.6041,44.6412,124187.0
2023-06-09 14:35:00,48.16,48.19,48.12,48.13,55820.0,44.6412,44.669,44.6041,44.6133,55820.0
2023-06-09 14:40:00,48.13,48.19,48.11,48.18,72034.0,44.6133,44.669,44.5948,44.6597,72034.0
2023-06-09 14:45:00,48.18,48.22,48.17,48.18,61290.0,44.6597,44.6968,44.6504,44.6597,61290.0
2023-06-09 14:50:00,48.19,48.19,48.13,48.15,41337.0,44.669,44.669,44.6133,44.6319,41337.0
2023-06-09 14:55:00,48.15,48.19,48.14,48.18,63331.0,44.6319,44.669,44.6226,44.6597,63331.0
2023-06-09 15:00:00,48.17,48.25,48.16,48.25,64155.0,44.6504,44.7246,44.6412,44.7246,64155.0
2023-06-09 15:05:00,48.25,48.25,48.17,48.2,63588.0,44.7246,44.7246,44.6504,44.6782,63588.0
2023-06-09 15:10:00,48.19,48.23,48.18,48.22,52932.0,44.669,44.706,44.6597,44.6968,52932.0
2023-06-09 15:15:00,48.21,48.24,48.19,48.22,247798.0,44.6875,44.7153,44.669,44.6968,247798.0
2023-06-09 15:20:00,48.22,48.25,48.21,48.24,66046.0,44.6968,44.7246,44.6875,44.7153,66046.0
2023-06-09 15:25:00,48.23,48.24,48.2,48.23,88329.0,44.706,44.7153,44.6782,44.706,88329.0
2023-06-09 15:30:00,48.22,48.29,48.21,48.27,104177.0,44.6968,44.7617,44.6875,44.7431,104177.0
2023-06-09 15:35:00,48.27,48.28,48.2,48.25,151649.0,44.7431,44.7524,44.6782,44.7246,151649.0
2023-06-09 15:40:00,48.24,48.29,48.22,48.26,150592.0,44.7153,44.7617,44.6968,44.7338,150592.0
2023-06-09 15:45:00,48.25,48.28,48.23,48.23,174867.0,44.7246,44.7524,44.706,44.706,174867.0
2023-06-09 15:50:00,48.23,48.28,48.2,48.23,254185.0,44.706,44.7524,44.6782,44.706,254185.0
2023-06-09 15:55:00,48.23,48.32,48.23,48.3,601825.0,44.706,44.7895,44.706,44.7709,601825.0
2023-06-12 09:30:00,48.27,48.47,48.23,48.32,277755.0,44.7431,44.9285,44.706,44.7895,277755.0
2023-06-12 09:35:00,48.32,48.34,48.1,48.23,237497.0,44.7895,44.808,44.5855,44.706,237497.0
2023-06-12 09:40:00,48.23,48.32,48.14,48.16,238895.0,44.706,44.7895,44.6226,44.6412,238895.0
2023-06-12 09:45:00,48.17,48.21,48.03,48.21,139000.0,44.6504,44.6875,44.5207,44.6875,139000.0
2023-06-12 09:50:00,48.2,48.28,48.17,48.26,149810.0,44.6782,44.7524,44.6504,44.7338,149810.0
2023-06-12 09:55:00,48.26,48.4,48.22,48.4,157857.0,44.7338,44.8636,44.6968,44.8636,157857.0
2023-06-12 10:00:00,48.41,48.44,48.34,48.36,73677.0,44.8729,44.9007,44.808,44.8265,73677.0
2023-06-12 10:05:00,48.37,48.39,48.21,48.28,124460.0,44.8358,44.8543,44.6875,44.7524,124460.0
2023-06-12 10:10:00,48.28,48.48,48.27,48.45,110709.0,44.7524,44.9378,44.7431,44.91,110709.0
2023-06-12 10:15:00,48.44,48.46,48.38,48.46,61052.0,44.9007,44.9192,44.8451,44.9192,61052.0
2023-06-12 10:20:00,48.47,48.5,48.24,48.26,181825.0,44.9285,44.9563,44.7153,44.7338,181825.0
2023-06-12 10:25:00,48.26,48.43,48.23,48.37,133450.0,44.7338,44.8914,44.706,44.8358,133450.0
2023-06-12 10:30:00,48.37,48.41,48.31,48.33,68640.0,44.8358,44.8729,44.7802,44.7987,68640.0
2023-06-12 10:35:00,48.32,48.34,48.28,48.34,140132.0,44.7895,44.808,44.7524,44.808,140132.0
2023-06-12 10:40:00,48.34,48.44,48.33,48.44,86897.0,44.808,44.9007,44.7987,44.9007,86897.0
2023-06-12 10:45:00,48.44,48.48,48.33,48.34,108140.0,44.9007,44.9378,44.7987,44.808,108140.0
2023-06-12 10:50:00,48.34,48.36,48.28,48.32,89704.0,44.808,44.8265,44.7524,44.7895,89704.0
2023-06-12 10:55:00,48.32,48.46,48.32,48.44,64661.0,44.7895,44.9192,44.7895,44.9007,64661.0
2023-06-12 11:00:00,48.45,48.49,48.4,48.41,64105.0,44.91,44.947,44.8636,44.8729,64105.0
2023-06-12 11:05:00,48.42,48.47,48.41,48.42,69886.0,44.8822,44.9285,44.8729,44.8822,69886.0
2023-06-12 11:10:00,48.43,48.48,48.39,48.45,70636.0,44.8914,44.9378,44.8543,44.91,70636.0
2023-06-12 11:15:00,48.45,48.45,48.35,48.36,64158.0,44.91,44.91,44.8173,44.8265,64158.0
2023-06-12 11:20:00,48.36,48.36,48.21,48.26,211157.0,44.8265,44.8265,44.6875,44.7338,211157.0
2023-06-12 11:25:00,48.26,48.31,48.2,48.21,226334.0,44.7338,44.7802,44.6782,44.6875,226334.0
2023-06-12 11:30:00,48.21,48.28,48.11,48.16,300874.0,44.6875,44.7524,44.5948,44.6412,300874.0
2023-06-12 11:35:00,48.16,48.21,48.01,48.04,161351.0,44.6412,44.6875,44.5021,44.5299,161351.0
2023-06-12 11:40:00,48.04,48.09,47.99,48.0,127531.0,44.5299,44.5763,44.4836,44.4928,127531.0
2023-06-12 11:45:00,48.0,48.04,47.97,47.99,73282.0,44.4928,44.5299,44.465,44.4836,73282.0
2023-06-12 11:50:00,47.99,48.07,47.98,48.0,77049.0,44.4836,44.5577,44.4743,44.4928,77049.0
2023-06-12 11:55:00,47.99,48.06,47.98,48.05,98681.0,44.4836,44.5485,44.4743,44.5392,98681.0
2023-06-12 12:00:00,48.05,48.16,48.05,48.12,108604.0,44.5392,44.6412,44.5392,44.6041,108604.0
2023-06-12 12:05:00,48.13,48.16,48.09,48.15,78007.0,44.6133,44.6412,44.5763,44.6319,78007.0
2023-06-12 12:10:00,48.15,48.21,48.14,48.19,76222.0,44.6319,44.6875,44.6226,44.669,76222.0
2023-06-12 12:15:00,48.19,48.23,48.18,48.2,64203.0,44.669,44.706,44.6597,44.6782,64203.0
2023-06-12 12:20:00,48.2,48.23,48.18,48.22,55377.0,44.6782,44.706,44.6597,44.6968,55377.0
2023-06-12 12:25:00,48.23,48.25,48.21,48.23,75257.0,44.706,44.7246,44.6875,44.706,75257.0
2023-06-12 12:30:00,48.24,48.3,48.23,48.29,113736.0,44.7153,44.7709,44.706,44.7617,113736.0
2023-06-12 12:35:00,48.29,48.29,48.24,48.28,49058.0,44.7617,44.7617,44.7153,44.7524,49058.0
2023-06-12 12:40:00,48.28,48.28,48.22,48.25,45364.0,44.7524,44.7524,44.6968,44.7246,45364.0
2023-06-12 12:45:00,48.26,48.36,48.25,48.32,114637.0,44.7338,44.8265,44.7246,44.7895,114637.0
2023-06-12 12:50:00,48.32,48.33,48.28,48.31,37255.0,44.7895,44.7987,44.7524,44.7802,37255.0
2023-06-12 12:55:00,48.31,48.36,48.31,48.34,47712.0,44.7802,44.8265,44.7802,44.808,47712.0
2023-06-12 13:00:00,48.34,48.37,48.33,48.36,58214.0,44.808,44.8358,44.7987,44.8265,58214.0
2023-06-12 13:05:00,48.37,48.37,48.31,48.32,60639.0,44.8358,44.8358,44.7802,44.7895,60639.0
2023-06-12 13:10:00,48.33,48.38,48.32,48.37,78923.0,44.7987,44.8451,44.7895,44.8358,78923.0
2023-06-12 13:15:00,48.37,48.37,48.28,48.33,96556.0,44.8358,44.8358,44.7524,44.7987,96556.0
2023-06-12 13:20:00,48.33,48.36,48.31,48.35,109527.0,44.7987,44.8265,44.7802,44.8173,109527.0
2023-06-12 13:25:00,48.36,48.37,48.32,48.34,53107.0,44.8265,44.8358,44.7895,44.808,53107.0
2023-06-12 13:30:00,48.33,48.34,48.28,48.32,51238.0,44.7987,44.808,44.7524,44.7895,51238.0
2023-06-12 13:35:00,48.31,48.33,48.29,48.33,79772.0,44.7802,44.7987,44.7617,44.7987,79772.0
2023-06-12 13:40:00,48.33,48.35,48.3,48.32,66387.0,44.7987,44.8173,44.7709,44.7895,66387.0
2023-06-12 13:45:00,48.31,48.39,48.31,48.36,80807.0,44.7802,44.8543,44.7802,44.8265,80807.0
2023-06-12 13:50:00,48.36,48.37,48.3,48.3,119954.0,44.8265,44.8358,44.7709,44.7709,119954.0
2023-06-12 13:55:00,48.3,48.32,48.3,48.3,70319.0,44.7709,44.7895,44.7709,44.7709,70319.0
2023-06-12 14:00:00,48.3,48.33,48.29,48.32,58690.0,44.7709,44.7987,44.7617,44.7895,58690.0
2023-06-12 14:05:00,48.32,48.32,48.26,48.31,107553.0,44.7895,44.7895,44.7338,44.7802,107553.0
2023-06-12 14:10:00,48.31,48.32,48.29,48.3,58811.0,44.7802,44.7895,44.7617,44.7709,58811.0
2023-06-12 14:15:00,48.3,48.33,48.3,48.32,57724.0,44.7709,44.7987,44.7709,44.7895,57724.0
2023-06-12 14:20:00,48.32,48.35,48.29,48.34,71290.0,44.7895,44.8173,44.7617,44.808,71290.0
2023-06-12 14:25:00,48.34,48.37,48.3,48.3,107524.0,44.808,44.8358,44.7709,44.7709,107524.0
2023-06-12 14:30:00,48.3,48.36,48.3,48.34,72590.0,44.7709,44.8265,44.7709,44.808,72590.0
2023-06-12 14:35:00,48.34,48.38,48.27,48.3,196492.0,44.808,44.8451,44.7431,44.7709,196492.0
2023-06-12 14:40:00,48.29,48.32,48.2,48.29,165694.0,44.7617,44.7895,44.6782,44.7617,165694.0
2023-06-12 14:45:00,48.29,48.3,48.26,48.29,87104.0,44.7617,44.7709,44.7338,44.7617,87104.0
2023-06-12 14:50:00,48.28,48.32,48.26,48.3,78589.0,44.7524,44.7895,44.7338,44.7709,78589.0
2023-06-12 14:55:00,48.31,48.31,48.27,48.28,52378.0,44.7802,44.7802,44.7431,44.7524,52378.0
2023-06-12 15:00:00,48.28,48.33,48.27,48.29,109980.0,44.7524,44.7987,44.7431,44.7617,109980.0
2023-06-12 15:05:00,48.29,48.33,48.27,48.32,81944.0,44.7617,44.7987,44.7431,44.7895,81944.0
2023-06-12 15:10:00,48.32,48.44,48.3,48.4,97183.0,44.7895,44.9007,44.7709,44.8636,97183.0
2023-06-12 15:15:00,48.41,48.47,48.4,48.44,143130.0,44.8729,44.9285,44.8636,44.9007,143130.0
2023-06-12 15:20:00,48.45,48.47,48.41,48.45,105021.0,44.91,44.9285,44.8729,44.91,105021.0
2023-06-12 15:25:00,48.45,48.47,48.43,48.44,144555.0,44.91,44.9285,44.8914,44.9007,144555.0
2023-06-12 15:30:00,48.44,48.46,48.39,48.42,218682.0,44.9007,44.9192,44.8543,44.8822,218682.0
2023-06-12 15:35:00,48.43,48.45,48.36,48.44,145581.0,44.8914,44.91,44.8265,44.9007,145581.0
2023-06-12 15:40:00,48.45,48.46,48.41,48.41,178650.0,44.91,44.9192,44.8729,44.8729,178650.0
2023-06-12 15:45:00,48.4,48.44,48.39,48.42,154641.0,44.8636,44.9007,44.8543,44.8822,154641.0
2023-06-12 15:50:00,48.41,48.44,48.37,48.4,331336.0,44.8729,44.9007,44.8358,44.8636,331336.0
2023-06-12 15:55:00,48.4,48.46,48.39,48.44,718458.0,44.8636,44.9192,44.8543,44.9007,718458.0
2023-06-13 09:30:00,48.45,49.1,48.45,49.09,529436.0,44.91,45.5125,44.91,45.5032,529436.0
2023-06-13 09:35:00,49.1,49.17,48.96,49.15,182603.0,45.5125,45.5774,45.3827,45.5588,182603.0
2023-06-13 09:40:00,49.15,49.29,49.02,49.18,297178.0,45.5588,45.6886,45.4383,45.5866,297178.0
2023-06-13 09:45:00,49.19,49.38,49.17,49.38,297445.0,45.5959,45.772,45.5774,45.772,297445.0
2023-06-13 09:50:00,49.38,49.42,49.23,49.31,268252.0,45.772,45.8091,45.633,45.7071,268252.0
2023-06-13 09:55:00,49.31,49.33,49.21,49.29,174905.0,45.7071,45.7257,45.6144,45.6886,174905.0
2023-06-13 10:00:00,49.3,49.35,49.18,49.33,202148.0,45.6979,45.7442,45.5866,45.7257,202148.0
2023-06-13 10:05:00,49.33,49.39,49.27,49.38,147598.0,45.7257,45.7813,45.67,45.772,147598.0
2023-06-13 10:10:00,49.38,49.38,49.18,49.31,155824.0,45.772,45.772,45.5866,45.7071,155824.0
2023-06-13 10:15:00,49.31,49.32,49.05,49.14,109313.0,45.7071,45.7164,45.4661,45.5495,109313.0
2023-06-13 10:20:00,49.14,49.19,49.08,49.15,114346.0,45.5495,45.5959,45.4939,45.5588,114346.0
2023-06-13 10:25:00,49.15,49.28,49.15,49.24,112404.0,45.5588,45.6793,45.5588,45.6422,112404.0
2023-06-13 10:30:00,49.25,49.3,49.1,49.23,121038.0,45.6515,45.6979,45.5125,45.633,121038.0
2023-06-13 10:35:00,49.24,49.3,49.19,49.2,84748.0,45.6422,45.6979,45.5959,45.6052,84748.0
2023-06-13 10:40:00,49.21,49.22,49.11,49.21,111204.0,45.6144,45.6237,45.5217,45.6144,111204.0
2023-06-13 10:45:00,49.21,49.31,49.21,49.26,88631.0,45.6144,45.7071,45.6144,45.6608,88631.0
2023-06-13 10:50:00,49.26,49.26,49.19,49.23,132482.0,45.6608,45.6608,45.5959,45.633,132482.0
2023-06-13 10:55:00,49.23,49.28,49.2,49.26,103469.0,45.633,45.6793,45.6052,45.6608,103469.0
2023-06-13 11:00:00,49.27,49.3,49.19,49.2,107257.0,45.67,45.6979,45.5959,45.6052,107257.0
2023-06-13 11:05:00,49.2,49.21,49.09,49.11,113363.0,45.6052,45.6144,45.5032,45.5217,113363.0
2023-06-13 11:10:00,49.12,49.23,49.11,49.23,128985.0,45.531,45.633,45.5217,45.633,128985.0
2023-06-13 11:15:00,49.23,49.29,49.21,49.22,104218.0,45.633,45.6886,45.6144,45.6237,104218.0
2023-06-13 11:20:00,49.22,49.31,49.2,49.21,135540.0,45.6237,45.7071,45.6052,45.6144,135540.0
2023-06-13 11:25:00,49.21,49.26,49.19,49.25,95972.0,45.6144,45.6608,45.5959,45.6515,95972.0
2023-06-13 11:30:00,49.25,49.28,49.21,49.24,87098.0,45.6515,45.6793,45.6144,45.6422,87098.0
2023-06-13 11:35:00,49.24,49.27,49.13,49.15,86951.0,45.6422,45.67,45.5403,45.5588,86951.0
2023-06-13 11:40:00,49.16,49.25,49.15,49.23,76190.0,45.5681,45.6515,45.5588,45.633,76190.0
2023-06-13 11:45:00,49.22,49.27,49.21,49.23,74438.0,45.6237,45.67,45.6144,45.633,74438.0
2023-06-13 11:50:00,49.24,49.34,49.23,49.3,127001.0,45.6422,45.7349,45.633,45.6979,127001.0
2023-06-13 11:55:00,49.3,49.32,49.24,49.27,123881.0,45.6979,45.7164,45.6422,45.67,123881.0
2023-06-13 12:00:00,49.26,49.27,49.18,49.25,170164.0,45.6608,45.67,45.5866,45.6515,170164.0
2023-06-13 12:05:00,49.25,49.29,49.24,49.26,85390.0,45.6515,45.6886,45.6422,45.6608,85390.0
2023-06-13 12:10:00,49.26,49.3,49.23,49.23,78680.0,45.6608,45.6979,45.633,45.633,78680.0
2023-06-13 12:15:00,49.24,49.26,49.22,49.24,76425.0,45.6422,45.6608,45.6237,45.6422,76425.0
2023-06-13 12:20:00,49.23,49.33,49.23,49.32,67105.0,45.633,45.7257,45.633,45.7164,67105.0
2023-06-13 12:25:00,49.33,49.33,49.26,49.28,73320.0,45.7257,45.7257,45.6608,45.6793,73320.0
2023-06-13 12:30:00,49.28,49.3,49.26,49.29,82031.0,45.6793,45.6979,45.6608,45.6886,82031.0
2023-06-13 12:35:00,49.29,49.29,49.22,49.23,100495.0,45.6886,45.6886,45.6237,45.633,100495.0
2023-06-13 12:40:00,49.24,49.25,49.16,49.16,70318.0,45.6422,45.6515,45.5681,45.5681,70318.0
2023-06-13 12:45:00,49.16,49.21,49.15,49.2,52693.0,45.5681,45.6144,45.5588,45.6052,52693.0
2023-06-13 12:50:00,49.2,49.24,49.18,49.21,48454.0,45.6052,45.6422,45.5866,45.6144,48454.0
2023-06-13 12:55:00,49.2,49.26,49.19,49.22,94822.0,45.6052,45.6608,45.5959,45.6237,94822.0
2023-06-13 13:00:00,49.21,49.27,49.2,49.26,118479.0,45.6144,45.67,45.6052,45.6608,118479.0
2023-06-13 13:05:00,49.26,49.29,49.18,49.2,95481.0,45.6608,45.6886,45.5866,45.6052,95481.0
2023-06-13 13:10:00,49.2,49.25,49.19,49.23,104039.0,45.6052,45.6515,45.5959,45.633,104039.0
2023-06-13 13:15:00,49.24,49.24,49.17,49.18,82502.0,45.6422,45.6422,45.5774,45.5866,82502.0
2023-06-13 13:20:00,49.19,49.19,49.14,49.15,65139.0,45.5959,45.5959,45.5495,45.5588,65139.0
2023-06-13 13:25:00,49.15,49.15,49.07,49.09,166008.0,45.5588,45.5588,45.4847,45.5032,166008.0
2023-06-13 13:30:00,49.09,49.1,49.01,49.03,97490.0,45.5032,45.5125,45.429,45.4476,97490.0
2023-06-13 13:35:00,49.03,49.03,48.95,49.02,122288.0,45.4476,45.4476,45.3734,45.4383,122288.0
2023-06-13 13:40:00,49.02,49.07,49.01,49.05,69304.0,45.4383,45.4847,45.429,45.4661,69304.0
2023-06-13 13:45:00,49.06,49.11,49.05,49.09,93635.0,45.4754,45.5217,45.4661,45.5032,93635.0
2023-06-13 13:50:00,49.08,49.1,49.06,49.06,89067.0,45.4939,45.5125,45.4754,45.4754,89067.0
2023-06-13 13:55:00,49.05,49.07,48.98,49.03,63195.0,45.4661,45.4847,45.4012,45.4476,63195.0
2023-06-13 14:00:00,49.02,49.04,49.01,49.02,62026.0,45.4383,45.4569,45.429,45.4383,62026.0
2023-06-13 14:05:00,49.02,49.03,48.96,48.97,65924.0,45.4383,45.4476,45.3827,45.392,65924.0
2023-06-13 14:10:00,48.96,48.98,48.93,48.96,77151.0,45.3827,45.4012,45.3549,45.3827,77151.0
2023-06-13 14:15:00,48.96,48.98,48.92,48.97,57522.0,45.3827,45.4012,45.3456,45.392,57522.0
2023-06-13 14:20:00,48.98,49.01,48.95,48.97,85039.0,45.4012,45.429,45.3734,45.392,85039.0
2023-06-13 14:25:00,48.97,48.99,48.88,48.91,81285.0,45.392,45.4105,45.3085,45.3364,81285.0
2023-06-13 14:30:00,48.9,48.9,48.8,48.83,108966.0,45.3271,45.3271,45.2344,45.2622,108966.0
2023-06-13 14:35:00,48.83,48.84,48.73,48.84,242586.0,45.2622,45.2715,45.1695,45.2715,242586.0
2023-06-13 14:40:00,48.84,48.86,48.77,48.78,80110.0,45.2715,45.29,45.2066,45.2159,80110.0
2023-06-13 14:45:00,48.77,48.81,48.74,48.74,92183.0,45.2066,45.2437,45.1788,45.1788,92183.0
2023-06-13 14:50:00,48.75,48.77,48.74,48.74,68592.0,45.188,45.2066,45.1788,45.1788,68592.0
2023-06-13 14:55:00,48.75,48.77,48.73,48.74,107252.0,45.188,45.2066,45.1695,45.1788,107252.0
2023-06-13 15:00:00,48.75,48.79,48.74,48.76,103420.0,45.188,45.2251,45.1788,45.1973,103420.0
2023-06-13 15:05:00,48.76,48.81,48.75,48.79,91952.0,45.1973,45.2437,45.188,45.2251,91952.0
2023-06-13 15:10:00,48.79,48.81,48.77,48.8,86677.0,45.2251,45.2437,45.2066,45.2344,86677.0
2023-06-13 15:15:00,48.8,48.83,48.78,48.81,118195.0,45.2344,45.2622,45.2159,45.2437,118195.0
2023-06-13 15:20:00,48.8,48.86,48.79,48.8,126163.0,45.2344,45.29,45.2251,45.2344,126163.0
2023-06-13 15:25:00,48.8,48.86,48.79,48.82,113062.0,45.2344,45.29,45.2251,45.2529,113062.0
2023-06-13 15:30:00,48.83,48.86,48.75,48.75,142032.0,45.2622,45.29,45.188,45.188,142032.0
2023-06-13 15:35:00,48.75,48.77,48.68,48.72,217212.0,45.188,45.2066,45.1232,45.1602,217212.0
2023-06-13 15:40:00,48.73,48.79,48.69,48.69,187050.0,45.1695,45.2251,45.1324,45.1324,187050.0
2023-06-13 15:45:00,48.7,48.7,48.64,48.64,236395.0,45.1417,45.1417,45.0861,45.0861,236395.0
2023-06-13 15:50:00,48.65,48.68,48.62,48.64,441752.0,45.0953,45.1232,45.0675,45.0861,441752.0
2023-06-13 15:55:00,48.64,48.71,48.63,48.7,682776.0,45.0861,45.151,45.0768,45.1417,682776.0
2023-06-14 09:30:00,48.83,49.14,48.81,49.12,259476.0,45.2622,45.5495,45.2437,45.531,259476.0
2023-06-14 09:35:00,49.11,49.27,49.01,49.02,195144.0,45.5217,45.67,45.429,45.4383,195144.0
2023-06-14 09:40:00,49.03,49.14,48.95,49.06,185720.0,45.4476,45.5495,45.3734,45.4754,185720.0
2023-06-14 09:45:00,49.07,49.17,49.03,49.05,181760.0,45.4847,45.5774,45.4476,45.4661,181760.0
2023-06-14 09:50:00,49.04,49.11,48.95,49.05,185983.0,45.4569,45.5217,45.3734,45.4661,185983.0
2023-06-14 09:55:00,49.05,49.07,48.94,49.05,130348.0,45.4661,45.4847,45.3642,45.4661,130348.0
2023-06-14 10:00:00,49.06,49.06,48.96,48.99,91661.0,45.4754,45.4754,45.3827,45.4105,91661.0
2023-06-14 10:05:00,49.0,49.08,48.96,49.08,84414.0,45.4198,45.4939,45.3827,45.4939,84414.0
2023-06-14 10:10:00,49.09,49.1,49.0,49.03,77117.0,45.5032,45.5125,45.4198,45.4476,77117.0
2023-06-14 10:15:00,49.04,49.05,48.97,48.98,76661.0,45.4569,45.4661,45.392,45.4012,76661.0
2023-06-14 10:20:00,48.98,49.01,48.89,49.01,96880.0,45.4012,45.429,45.3178,45.429,96880.0
2023-06-14 10:25:00,49.0,49.01,48.92,48.95,67371.0,45.4198,45.429,45.3456,45.3734,67371.0
2023-06-14 10:30:00,48.95,49.0,48.9,48.96,123279.0,45.3734,45.4198,45.3271,45.3827,123279.0
2023-06-14 10:35:00,48.95,49.03,48.95,49.0,103853.0,45.3734,45.4476,45.3734,45.4198,103853.0
2023-06-14 10:40:00,49.01,49.05,48.94,48.98,171150.0,45.429,45.4661,45.3642,45.4012,171150.0
2023-06-14 10:45:00,48.98,49.07,48.97,49.01,105502.0,45.4012,45.4847,45.392,45.429,105502.0
2023-06-14 10:50:00,49.02,49.04,48.95,49.01,189363.0,45.4383,45.4569,45.3734,45.429,189363.0
2023-06-14 10:55:00,49.01,49.06,48.99,49.04,228905.0,45.429,45.4754,45.4105,45.4569,228905.0
2023-06-14 11:00:00,49.05,49.1,49.04,49.07,226776.0,45.4661,45.5125,45.4569,45.4847,226776.0
2023-06-14 11:05:00,49.07,49.08,49.01,49.06,180155.0,45.4847,45.4939,45.429,45.4754,180155.0
2023-06-14 11:10:00,49.05,49.1,49.03,49.07,191789.0,45.4661,45.5125,45.4476,45.4847,191789.0
2023-06-14 11:15:00,49.08,49.11,49.07,49.09,143902.0,45.4939,45.5217,45.4847,45.5032,143902.0
2023-06-14 11:20:00,49.09,49.15,49.08,49.15,127114.0,45.5032,45.5588,45.4939,45.5588,127114.0
2023-06-14 11:25:00,49.14,49.18,49.07,49.07,126991.0,45.5495,45.5866,45.4847,45.4847,126991.0
2023-06-14 11:30:00,49.07,49.09,49.01,49.05,87289.0,45.4847,45.5032,45.429,45.4661,87289.0
2023-06-14 11:35:00,49.05,49.08,49.0,49.05,86156.0,45.4661,45.4939,45.4198,45.4661,86156.0
2023-06-14 11:40:00,49.05,49.09,49.02,49.06,43764.0,45.4661,45.5032,45.4383,45.4754,43764.0
2023-06-14 11:45:00,49.05,49.07,49.0,49.01,69767.0,45.4661,45.4847,45.4198,45.429,69767.0
2023-06-14 11:50:00,49.02,49.02,48.95,48.96,132154.0,45.4383,45.4383,45.3734,45.3827,132154.0
2023-06-14 11:55:00,48.96,48.96,48.9,48.94,63061.0,45.3827,45.3827,45.3271,45.3642,63061.0
2023-06-14 12:00:00,48.95,48.95,48.9,48.91,76153.0,45.3734,45.3734,45.3271,45.3364,76153.0
2023-06-14 12:05:00,48.91,48.92,48.85,48.89,83578.0,45.3364,45.3456,45.2807,45.3178,83578.0
2023-06-14 12:10:00,48.88,48.9,48.86,48.89,56139.0,45.3085,45.3271,45.29,45.3178,56139.0
2023-06-14 12:15:00,48.88,48.99,48.88,48.95,89079.0,45.3085,45.4105,45.3085,45.3734,89079.0
2023-06-14 12:20:00,48.95,48.97,48.88,48.89,58155.0,45.3734,45.392,45.3085,45.3178,58155.0
2023-06-14 12:25:00,48.89,48.89,48.82,48.84,128804.0,45.3178,45.3178,45.2529,45.2715,128804.0
2023-06-14 12:30:00,48.84,48.84,48.78,48.8,113807.0,45.2715,45.2715,45.2159,45.2344,113807.0
2023-06-14 12:35:00,48.8,48.82,48.77,48.8,103757.0,45.2344,45.2529,45.2066,45.2344,103757.0
2023-06-14 12:40:00,48.81,48.82,48.77,48.8,62974.0,45.2437,45.2529,45.2066,45.2344,62974.0
2023-06-14 12:45:00,48.8,48.83,48.78,48.79,57586.0,45.2344,45.2622,45.2159,45.2251,57586.0
2023-06-14 12:50:00,48.79,48.8,48.78,48.79,43339.0,45.2251,45.2344,45.2159,45.2251,43339.0
2023-06-14 12:55:00,48.78,48.84,48.76,48.83,98131.0,45.2159,45.2715,45.1973,45.2622,98131.0
2023-06-14 13:00:00,48.82,48.85,48.79,48.79,68622.0,45.2529,45.2807,45.2251,45.2251,68622.0
2023-06-14 13:05:00,48.79,48.84,48.77,48.82,51453.0,45.2251,45.2715,45.2066,45.2529,51453.0
2023-06-14 13:10:00,48.83,48.83,48.75,48.77,58798.0,45.2622,45.2622,45.188,45.2066,58798.0
2023-06-14 13:15:00,48.77,48.78,48.74,48.76,117080.0,45.2066,45.2159,45.1788,45.1973,117080.0
2023-06-14 13:20:00,48.75,48.78,48.72,48.77,52408.0,45.188,45.2159,45.1602,45.2066,52408.0
2023-06-14 13:25:00,48.77,48.77,48.73,48.75,52331.0,45.2066,45.2066,45.1695,45.188,52331.0
2023-06-14 13:30:00,48.74,48.76,48.68,48.74,83689.0,45.1788,45.1973,45.1232,45.1788,83689.0
2023-06-14 13:35:00,48.75,48.82,48.72,48.82,126387.0,45.188,45.2529,45.1602,45.2529,126387.0
2023-06-14 13:40:00,48.82,48.86,48.81,48.82,89653.0,45.2529,45.29,45.2437,45.2529,89653.0
2023-06-14 13:45:00,48.82,48.83,48.78,48.81,70469.0,45.2529,45.2622,45.2159,45.2437,70469.0
2023-06-14 13:50:00,48.81,48.84,48.81,48.84,85226.0,45.2437,45.2715,45.2437,45.2715,85226.0
2023-06-14 13:55:00,48.84,48.92,48.83,48.86,96372.0,45.2715,45.3456,45.2622,45.29,96372.0
2023-06-14 14:00:00,48.86,48.87,48.61,48.64,299020.0,45.29,45.2993,45.0583,45.0861,299020.0
2023-06-14 14:05:00,48.64,48.66,48.39,48.5,248176.0,45.0861,45.1046,44.8543,44.9563,248176.0
2023-06-14 14:10:00,48.49,48.61,48.38,48.5,326223.0,44.947,45.0583,44.8451,44.9563,326223.0
2023-06-14 14:15:00,48.49,48.49,48.35,48.38,166001.0,44.947,44.947,44.8173,44.8451,166001.0
2023-06-14 14:20:00,48.37,48.42,48.23,48.25,153327.0,44.8358,44.8822,44.706,44.7246,153327.0
2023-06-14 14:25:00,48.25,48.31,48.18,48.22,150463.0,44.7246,44.7802,44.6597,44.6968,150463.0
2023-06-14 14:30:00,48.22,48.3,48.18,48.21,136236.0,44.6968,44.7709,44.6597,44.6875,136236.0
2023-06-14 14:35:00,48.22,48.44,48.2,48.32,275293.0,44.6968,44.9007,44.6782,44.7895,275293.0
2023-06-14 14:40:00,48.32,48.45,47.56,47.95,2352587.0,44.7895,44.91,44.085,44.4465,2352587.0
2023-06-14 14:45:00,47.96,48.23,47.85,48.19,789500.0,44.4558,44.706,44.3538,44.669,789500.0
2023-06-14 14:50:00,48.2,48.36,48.12,48.19,354709.0,44.6782,44.8265,44.6041,44.669,354709.0
2023-06-14 14:55:00,48.18,48.32,48.14,48.17,175466.0,44.6597,44.7895,44.6226,44.6504,175466.0
2023-06-14 15:00:00,48.18,48.31,48.16,48.3,204296.0,44.6597,44.7802,44.6412,44.7709,204296.0
2023-06-14 15:05:00,48.3,48.43,48.3,48.41,214616.0,44.7709,44.8914,44.7709,44.8729,214616.0
2023-06-14 15:10:00,48.41,48.42,48.27,48.3,181237.0,44.8729,44.8822,44.7431,44.7709,181237.0
2023-06-14 15:15:00,48.3,48.32,48.1,48.15,259061.0,44.7709,44.7895,44.5855,44.6319,259061.0
2023-06-14 15:20:00,48.15,48.42,48.12,48.39,282448.0,44.6319,44.8822,44.6041,44.8543,282448.0
2023-06-14 15:25:00,48.39,48.47,48.34,48.36,207188.0,44.8543,44.9285,44.808,44.8265,207188.0
2023-06-14 15:30:00,48.36,48.36,48.23,48.32,172206.0,44.8265,44.8265,44.706,44.7895,172206.0
2023-06-14 15:35:00,48.32,48.4,48.31,48.38,138111.0,44.7895,44.8636,44.7802,44.8451,138111.0
2023-06-14 15:40:00,48.38,48.42,48.31,48.32,202602.0,44.8451,44.8822,44.7802,44.7895,202602.0
2023-06-14 15:45:00,48.33,48.34,48.14,48.18,328792.0,44.7987,44.808,44.6226,44.6597,328792.0
2023-06-14 15:50:00,48.17,48.19,48.09,48.16,535946.0,44.6504,44.669,44.5763,44.6412,535946.0
2023-06-14 15:55:00,48.16,48.25,48.13,48.25,847207.0,44.6412,44.7246,44.6133,44.7246,847207.0
2023-06-15 09:30:00,48.13,48.13,47.81,47.81,465158.0,44.6133,44.6133,44.3167,44.3167,465158.0
2023-06-15 09:35:00,47.84,48.01,47.62,47.81,302101.0,44.3445,44.5021,44.1406,44.3167,302101.0
2023-06-15 09:40:00,47.82,47.88,47.58,47.62,311451.0,44.326,44.3816,44.1035,44.1406,311451.0
2023-06-15 09:45:00,47.63,47.85,47.57,47.84,241274.0,44.1499,44.3538,44.0943,44.3445,241274.0
2023-06-15 09:50:00,47.85,47.96,47.81,47.81,280244.0,44.3538,44.4558,44.3167,44.3167,280244.0
2023-06-15 09:55:00,47.82,47.92,47.79,47.89,235956.0,44.326,44.4187,44.2982,44.3909,235956.0
2023-06-15 10:00:00,47.9,48.05,47.89,47.99,195875.0,44.4001,44.5392,44.3909,44.4836,195875.0
2023-06-15 10:05:00,48.0,48.14,47.93,48.02,194271.0,44.4928,44.6226,44.428,44.5114,194271.0
2023-06-15 10:10:00,48.03,48.03,47.94,48.02,118908.0,44.5207,44.5207,44.4372,44.5114,118908.0
2023-06-15 10:15:00,48.02,48.04,47.93,47.98,91422.0,44.5114,44.5299,44.428,44.4743,91422.0
2023-06-15 10:20:00,47.97,48.03,47.93,47.98,97678.0,44.465,44.5207,44.428,44.4743,97678.0
2023-06-15 10:25:00,47.99,48.05,47.92,47.93,104505.0,44.4836,44.5392,44.4187,44.428,104505.0
2023-06-15 10:30:00,47.93,47.94,47.78,47.86,191247.0,44.428,44.4372,44.2889,44.3631,191247.0
2023-06-15 10:35:00,47.87,47.88,47.76,47.79,219712.0,44.3723,44.3816,44.2704,44.2982,219712.0
2023-06-15 10:40:00,47.78,47.87,47.74,47.85,158020.0,44.2889,44.3723,44.2518,44.3538,158020.0
2023-06-15 10:45:00,47.86,47.93,47.81,47.83,214676.0,44.3631,44.428,44.3167,44.3353,214676.0
2023-06-15 10:50:00,47.83,47.83,47.74,47.8,158421.0,44.3353,44.3353,44.2518,44.3075,158421.0
2023-06-15 10:55:00,47.8,47.87,47.78,47.87,105126.0,44.3075,44.3723,44.2889,44.3723,105126.0
2023-06-15 11:00:00,47.87,47.89,47.78,47.83,107537.0,44.3723,44.3909,44.2889,44.3353,107537.0
2023-06-15 11:05:00,47.83,47.87,47.8,47.86,156577.0,44.3353,44.3723,44.3075,44.3631,156577.0
2023-06-15 11:10:00,47.86,47.94,47.83,47.93,286654.0,44.3631,44.4372,44.3353,44.428,286654.0
2023-06-15 11:15:00,47.93,48.06,47.93,48.05,139204.0,44.428,44.5485,44.428,44.5392,139204.0
2023-06-15 11:20:00,48.05,48.08,48.04,48.06,98880.0,44.5392,44.567,44.5299,44.5485,98880.0
2023-06-15 11:25:00,48.06,48.15,48.06,48.13,108649.0,44.5485,44.6319,44.5485,44.6133,108649.0
2023-06-15 11:30:00,48.13,48.14,48.01,48.05,125838.0,44.6133,44.6226,44.5021,44.5392,125838.0
2023-06-15 11:35:00,48.05,48.13,48.04,48.1,121016.0,44.5392,44.6133,44.5299,44.5855,121016.0
2023-06-15 11:40:00,48.1,48.14,48.06,48.07,87534.0,44.5855,44.6226,44.5485,44.5577,87534.0
2023-06-15 11:45:00,48.06,48.1,47.96,47.98,128229.0,44.5485,44.5855,44.4558,44.4743,128229.0
2023-06-15 11:50:00,47.98,48.08,47.97,48.05,98178.0,44.4743,44.567,44.465,44.5392,98178.0
2023-06-15 11:55:00,48.05,48.08,48.0,48.01,49900.0,44.5392,44.567,44.4928,44.5021,49900.0
2023-06-15 12:00:00,48.01,48.09,48.0,48.09,85622.0,44.5021,44.5763,44.4928,44.5763,85622.0
2023-06-15 12:05:00,48.08,48.1,48.05,48.07,123434.0,44.567,44.5855,44.5392,44.5577,123434.0
2023-06-15 12:10:00,48.07,48.11,48.05,48.11,85448.0,44.5577,44.5948,44.5392,44.5948,85448.0
2023-06-15 12:15:00,48.11,48.16,48.08,48.12,68407.0,44.5948,44.6412,44.567,44.6041,68407.0
2023-06-15 12:20:00,48.13,48.17,48.11,48.16,106202.0,44.6133,44.6504,44.5948,44.6412,106202.0
2023-06-15 12:25:00,48.16,48.16,48.11,48.12,75458.0,44.6412,44.6412,44.5948,44.6041,75458.0
2023-06-15 12:30:00,48.12,48.16,48.11,48.12,73620.0,44.6041,44.6412,44.5948,44.6041,73620.0
2023-06-15 12:35:00,48.13,48.19,48.13,48.16,67784.0,44.6133,44.669,44.6133,44.6412,67784.0
2023-06-15 12:40:00,48.16,48.21,48.16,48.16,126933.0,44.6412,44.6875,44.6412,44.6412,126933.0
2023-06-15 12:45:00,48.17,48.19,48.11,48.19,121733.0,44.6504,44.669,44.5948,44.669,121733.0
2023-06-15 12:50:00,48.18,48.2,48.15,48.16,130643.0,44.6597,44.6782,44.6319,44.6412,130643.0
2023-06-15 12:55:00,48.16,48.2,48.16,48.18,70698.0,44.6412,44.6782,44.6412,44.6597,70698.0
2023-06-15 13:00:00,48.18,48.21,48.16,48.16,111747.0,44.6597,44.6875,44.6412,44.6412,111747.0
2023-06-15 13:05:00,48.17,48.2,48.12,48.15,96479.0,44.6504,44.6782,44.6041,44.6319,96479.0
2023-06-15 13:10:00,48.15,48.18,48.08,48.09,114751.0,44.6319,44.6597,44.567,44.5763,114751.0
2023-06-15 13:15:00,48.09,48.14,48.08,48.14,83480.0,44.5763,44.6226,44.567,44.6226,83480.0
2023-06-15 13:20:00,48.14,48.21,48.14,48.16,63067.0,44.6226,44.6875,44.6226,44.6412,63067.0
2023-06-15 13:25:00,48.16,48.19,48.14,48.18,51322.0,44.6412,44.669,44.6226,44.6597,51322.0
2023-06-15 13:30:00,48.19,48.2,48.17,48.2,42494.0,44.669,44.6782,44.6504,44.6782,42494.0
2023-06-15 13:35:00,48.19,48.22,48.16,48.21,63159.0,44.669,44.6968,44.6412,44.6875,63159.0
2023-06-15 13:40:00,48.21,48.21,48.16,48.16,83044.0,44.6875,44.6875,44.6412,44.6412,83044.0
2023-06-15 13:45:00,48.17,48.24,48.17,48.23,67007.0,44.6504,44.7153,44.6504,44.706,67007.0
2023-06-15 13:50:00,48.24,48.24,48.2,48.23,68313.0,44.7153,44.7153,44.6782,44.706,68313.0
2023-06-15 13:55:00,48.23,48.27,48.22,48.26,85684.0,44.706,44.7431,44.6968,44.7338,85684.0
2023-06-15 14:00:00,48.26,48.29,48.24,48.25,83146.0,44.7338,44.7617,44.7153,44.7246,83146.0
2023-06-15 14:05:00,48.25,48.26,48.19,48.22,69171.0,44.7246,44.7338,44.669,44.6968,69171.0
2023-06-15 14:10:00,48.22,48.28,48.2,48.26,90071.0,44.6968,44.7524,44.6782,44.7338,90071.0
2023-06-15 14:15:00,48.26,48.3,48.24,48.26,68819.0,44.7338,44.7709,44.7153,44.7338,68819.0
2023-06-15 14:20:00,48.27,48.32,48.25,48.32,57951.0,44.7431,44.7895,44.7246,44.7895,57951.0
2023-06-15 14:25:00,48.32,48.34,48.3,48.31,63112.0,44.7895,44.808,44.7709,44.7802,63112.0
2023-06-15 14:30:00,48.31,48.34,48.29,48.32,65559.0,44.7802,44.808,44.7617,44.7895,65559.0
2023-06-15 14:35:00,48.32,48.37,48.31,48.36,111678.0,44.7895,44.8358,44.7802,44.8265,111678.0
2023-06-15 14:40:00,48.36,48.42,48.33,48.41,86288.0,44.8265,44.8822,44.7987,44.8729,86288.0
2023-06-15 14:45:00,48.42,48.42,48.36,48.37,105789.0,44.8822,44.8822,44.8265,44.8358,105789.0
2023-06-15 14:50:00,48.37,48.45,48.35,48.45,112042.0,44.8358,44.91,44.8173,44.91,112042.0
2023-06-15 14:55:00,48.45,48.51,48.43,48.5,120213.0,44.91,44.9656,44.8914,44.9563,120213.0
2023-06-15 15:00:00,48.51,48.53,48.42,48.46,140835.0,44.9656,44.9841,44.8822,44.9192,140835.0
2023-06-15 15:05:00,48.46,48.51,48.44,48.5,126516.0,44.9192,44.9656,44.9007,44.9563,126516.0
2023-06-15 15:10:00,48.49,48.56,48.47,48.55,113018.0,44.947,45.0119,44.9285,45.0027,113018.0
2023-06-15 15:15:00,48.56,48.59,48.46,48.48,121325.0,45.0119,45.0397,44.9192,44.9378,121325.0
2023-06-15 15:20:00,48.48,48.58,48.44,48.53,218415.0,44.9378,45.0305,44.9007,44.9841,218415.0
2023-06-15 15:25:00,48.53,48.55,48.47,48.55,95569.0,44.9841,45.0027,44.9285,45.0027,95569.0
2023-06-15 15:30:00,48.55,48.56,48.49,48.51,120604.0,45.0027,45.0119,44.947,44.9656,120604.0
2023-06-15 15:35:00,48.51,48.52,48.42,48.43,175648.0,44.9656,44.9748,44.8822,44.8914,175648.0
2023-06-15 15:40:00,48.43,48.55,48.42,48.52,240189.0,44.8914,45.0027,44.8822,44.9748,240189.0
2023-06-15 15:45:00,48.52,48.55,48.46,48.55,161942.0,44.9748,45.0027,44.9192,45.0027,161942.0
2023-06-15 15:50:00,48.55,48.58,48.53,48.55,331231.0,45.0027,45.0305,44.9841,45.0027,331231.0
2023-06-15 15:55:00,48.55,48.58,48.51,48.55,728563.0,45.0027,45.0305,44.9656,45.0027,728563.0
2023-06-16 09:30:00,48.84,48.84,48.53,48.8,1832244.0,45.2715,45.2715,44.9841,45.2344,1832244.0
2023-06-16 09:35:00,48.8,48.84,48.48,48.6,221853.0,45.2344,45.2715,44.9378,45.049,221853.0
2023-06-16 09:40:00,48.61,48.69,48.45,48.46,210811.0,45.0583,45.1324,44.91,44.9192,210811.0
2023-06-16 09:45:00,48.46,48.47,48.26,48.35,182738.0,44.9192,44.9285,44.7338,44.8173,182738.0
2023-06-16 09:50:00,48.36,48.46,48.28,48.34,127433.0,44.8265,44.9192,44.7524,44.808,127433.0
2023-06-16 09:55:00,48.34,48.37,48.26,48.3,137093.0,44.808,44.8358,44.7338,44.7709,137093.0
2023-06-16 10:00:00,48.31,48.46,48.26,48.46,253579.0,44.7802,44.9192,44.7338,44.9192,253579.0
2023-06-16 10:05:00,48.46,48.54,48.41,48.53,108312.0,44.9192,44.9934,44.8729,44.9841,108312.0
2023-06-16 10:10:00,48.54,48.54,48.33,48.35,131722.0,44.9934,44.9934,44.7987,44.8173,131722.0
2023-06-16 10:15:00,48.35,48.44,48.31,48.39,144384.0,44.8173,44.9007,44.7802,44.8543,144384.0
2023-06-16 10:20:00,48.38,48.47,48.35,48.41,79263.0,44.8451,44.9285,44.8173,44.8729,79263.0
2023-06-16 10:25:00,48.42,48.52,48.42,48.5,71840.0,44.8822,44.9748,44.8822,44.9563,71840.0
2023-06-16 10:30:00,48.5,48.5,48.42,48.47,52488.0,44.9563,44.9563,44.8822,44.9285,52488.0
2023-06-16 10:35:00,48.47,48.48,48.4,48.41,57357.0,44.9285,44.9378,44.8636,44.8729,57357.0
2023-06-16 10:40:00,48.41,48.41,48.3,48.31,108445.0,44.8729,44.8729,44.7709,44.7802,108445.0
2023-06-16 10:45:00,48.3,48.35,48.28,48.34,88756.0,44.7709,44.8173,44.7524,44.808,88756.0
2023-06-16 10:50:00,48.34,48.42,48.33,48.36,77167.0,44.808,44.8822,44.7987,44.8265,77167.0
2023-06-16 10:55:00,48.36,48.36,48.31,48.34,67339.0,44.8265,44.8265,44.7802,44.808,67339.0
2023-06-16 11:00:00,48.34,48.34,48.22,48.25,85458.0,44.808,44.808,44.6968,44.7246,85458.0
2023-06-16 11:05:00,48.25,48.32,48.17,48.32,103643.0,44.7246,44.7895,44.6504,44.7895,103643.0
2023-06-16 11:10:00,48.33,48.36,48.3,48.34,77123.0,44.7987,44.8265,44.7709,44.808,77123.0
2023-06-16 11:15:00,48.35,48.37,48.28,48.3,62470.0,44.8173,44.8358,44.7524,44.7709,62470.0
2023-06-16 11:20:00,48.3,48.34,48.26,48.3,55914.0,44.7709,44.808,44.7338,44.7709,55914.0
2023-06-16 11:25:00,48.3,48.32,48.23,48.27,67466.0,44.7709,44.7895,44.706,44.7431,67466.0
2023-06-16 11:30:00,48.27,48.33,48.23,48.29,80660.0,44.7431,44.7987,44.706,44.7617,80660.0
2023-06-16 11:35:00,48.29,48.29,48.17,48.18,89881.0,44.7617,44.7617,44.6504,44.6597,89881.0
2023-06-16 11:40:00,48.18,48.3,48.18,48.27,62061.0,44.6597,44.7709,44.6597,44.7431,62061.0
2023-06-16 11:45:00,48.28,48.32,48.26,48.28,52348.0,44.7524,44.7895,44.7338,44.7524,52348.0
2023-06-16 11:50:00,48.29,48.3,48.24,48.24,59018.0,44.7617,44.7709,44.7153,44.7153,59018.0
2023-06-16 11:55:00,48.23,48.31,48.23,48.3,72804.0,44.706,44.7802,44.706,44.7709,72804.0
2023-06-16 12:00:00,48.31,48.37,48.29,48.34,66104.0,44.7802,44.8358,44.7617,44.808,66104.0
2023-06-16 12:05:00,48.34,48.35,48.27,48.27,60860.0,44.808,44.8173,44.7431,44.7431,60860.0
2023-06-16 12:10:00,48.27,48.3,48.22,48.28,129304.0,44.7431,44.7709,44.6968,44.7524,129304.0
2023-06-16 12:15:00,48.28,48.35,48.25,48.33,45125.0,44.7524,44.8173,44.7246,44.7987,45125.0
2023-06-16 12:20:00,48.33,48.35,48.3,48.34,50206.0,44.7987,44.8173,44.7709,44.808,50206.0
2023-06-16 12:25:00,48.34,48.35,48.3,48.3,44413.0,44.808,44.8173,44.7709,44.7709,44413.0
2023-06-16 12:30:00,48.3,48.36,48.3,48.34,60889.0,44.7709,44.8265,44.7709,44.808,60889.0
2023-06-16 12:35:00,48.35,48.42,48.33,48.41,83616.0,44.8173,44.8822,44.7987,44.8729,83616.0
2023-06-16 12:40:00,48.41,48.44,48.39,48.43,72247.0,44.8729,44.9007,44.8543,44.8914,72247.0
2023-06-16 12:45:00,48.42,48.45,48.4,48.44,56383.0,44.8822,44.91,44.8636,44.9007,56383.0
2023-06-16 12:50:00,48.43,48.44,48.39,48.43,54141.0,44.8914,44.9007,44.8543,44.8914,54141.0
2023-06-16 12:55:00,48.44,48.47,48.42,48.45,50022.0,44.9007,44.9285,44.8822,44.91,50022.0
2023-06-16 13:00:00,48.45,48.47,48.42,48.45,52808.0,44.91,44.9285,44.8822,44.91,52808.0
2023-06-16 13:05:00,48.44,48.45,48.37,48.39,50254.0,44.9007,44.91,44.8358,44.8543,50254.0
2023-06-16 13:10:00,48.4,48.4,48.33,48.36,42560.0,44.8636,44.8636,44.7987,44.8265,42560.0
2023-06-16 13:15:00,48.36,48.36,48.29,48.32,80690.0,44.8265,44.8265,44.7617,44.7895,80690.0
2023-06-16 13:20:00,48.31,48.34,48.28,48.33,65183.0,44.7802,44.808,44.7524,44.7987,65183.0
2023-06-16 13:25:00,48.33,48.35,48.3,48.3,36615.0,44.7987,44.8173,44.7709,44.7709,36615.0
2023-06-16 13:30:00,48.3,48.3,48.25,48.27,71476.0,44.7709,44.7709,44.7246,44.7431,71476.0
2023-06-16 13:35:00,48.27,48.28,48.25,48.26,75134.0,44.7431,44.7524,44.7246,44.7338,75134.0
2023-06-16 13:40:00,48.26,48.27,48.22,48.24,99497.0,44.7338,44.7431,44.6968,44.7153,99497.0
2023-06-16 13:45:00,48.25,48.29,48.24,48.26,98292.0,44.7246,44.7617,44.7153,44.7338,98292.0
2023-06-16 13:50:00,48.27,48.31,48.26,48.28,39648.0,44.7431,44.7802,44.7338,44.7524,39648.0
2023-06-16 13:55:00,48.28,48.32,48.26,48.3,84911.0,44.7524,44.7895,44.7338,44.7709,84911.0
2023-06-16 14:00:00,48.3,48.3,48.26,48.27,57640.0,44.7709,44.7709,44.7338,44.7431,57640.0
2023-06-16 14:05:00,48.28,48.28,48.24,48.26,61527.0,44.7524,44.7524,44.7153,44.7338,61527.0
2023-06-16 14:10:00,48.26,48.26,48.22,48.22,74199.0,44.7338,44.7338,44.6968,44.6968,74199.0
2023-06-16 14:15:00,48.23,48.32,48.22,48.3,76643.0,44.706,44.7895,44.6968,44.7709,76643.0
2023-06-16 14:20:00,48.3,48.31,48.26,48.28,43639.0,44.7709,44.7802,44.7338,44.7524,43639.0
2023-06-16 14:25:00,48.28,48.32,48.26,48.32,57357.0,44.7524,44.7895,44.7338,44.7895,57357.0
2023-06-16 14:30:00,48.32,48.37,48.3,48.34,110535.0,44.7895,44.8358,44.7709,44.808,110535.0
2023-06-16 14:35:00,48.34,48.38,48.33,48.36,73992.0,44.808,44.8451,44.7987,44.8265,73992.0
2023-06-16 14:40:00,48.37,48.37,48.32,48.32,48907.0,44.8358,44.8358,44.7895,44.7895,48907.0
2023-06-16 14:45:00,48.33,48.34,48.31,48.33,36553.0,44.7987,44.808,44.7802,44.7987,36553.0
2023-06-16 14:50:00,48.32,48.35,48.28,48.29,51718.0,44.7895,44.8173,44.7524,44.7617,51718.0
2023-06-16 14:55:00,48.29,48.3,48.25,48.26,60559.0,44.7617,44.7709,44.7246,44.7338,60559.0
2023-06-16 15:00:00,48.27,48.29,48.22,48.26,70812.0,44.7431,44.7617,44.6968,44.7338,70812.0
2023-06-16 15:05:00,48.26,48.27,48.2,48.23,95613.0,44.7338,44.7431,44.6782,44.706,95613.0
2023-06-16 15:10:00,48.23,48.25,48.2,48.22,76810.0,44.706,44.7246,44.6782,44.6968,76810.0
2023-06-16 15:15:00,48.22,48.24,48.2,48.23,62276.0,44.6968,44.7153,44.6782,44.706,62276.0
2023-06-16 15:20:00,48.23,48.26,48.22,48.26,63189.0,44.706,44.7338,44.6968,44.7338,63189.0
2023-06-16 15:25:00,48.25,48.26,48.21,48.22,63530.0,44.7246,44.7338,44.6875,44.6968,63530.0
2023-06-16 15:30:00,48.22,48.26,48.2,48.23,130947.0,44.6968,44.7338,44.6782,44.706,130947.0
2023-06-16 15:35:00,48.23,48.26,48.23,48.26,92826.0,44.706,44.7338,44.706,44.7338,92826.0
2023-06-16 15:40:00,48.26,48.27,48.2,48.22,196003.0,44.7338,44.7431,44.6782,44.6968,196003.0
2023-06-16 15:45:00,48.22,48.25,48.18,48.21,205762.0,44.6968,44.7246,44.6597,44.6875,205762.0
2023-06-16 15:50:00,48.21,48.26,48.18,48.19,311864.0,44.6875,44.7338,44.6597,44.669,311864.0
2023-06-16 15:55:00,48.19,48.23,48.16,48.2,685548.0,44.669,44.706,44.6412,44.6782,685548.0
2023-06-20 09:30:00,47.91,47.91,47.65,47.66,410946.0,44.4094,44.4094,44.1684,44.1777,410946.0
2023-06-20 09:35:00,47.66,47.73,47.57,47.58,220381.0,44.1777,44.2426,44.0943,44.1035,220381.0
2023-06-20 09:40:00,47.58,47.62,47.32,47.46,335491.0,44.1035,44.1406,43.8625,43.9923,335491.0
2023-06-20 09:45:00,47.46,47.48,47.21,47.22,283368.0,43.9923,44.0108,43.7606,43.7698,283368.0
2023-06-20 09:50:00,47.22,47.39,47.17,47.21,336534.0,43.7698,43.9274,43.7235,43.7606,336534.0
2023-06-20 09:55:00,47.22,47.23,47.13,47.16,205150.0,43.7698,43.7791,43.6864,43.7142,205150.0
2023-06-20 10:00:00,47.16,47.25,47.08,47.16,205869.0,43.7142,43.7976,43.6401,43.7142,205869.0
2023-06-20 10:05:00,47.17,47.38,47.16,47.37,190763.0,43.7235,43.9181,43.7142,43.9089,190763.0
2023-06-20 10:10:00,47.37,47.39,47.25,47.26,112286.0,43.9089,43.9274,43.7976,43.8069,112286.0
2023-06-20 10:15:00,47.26,47.29,47.2,47.23,152147.0,43.8069,43.8347,43.7513,43.7791,152147.0
2023-06-20 10:20:00,47.22,47.22,47.14,47.22,141486.0,43.7698,43.7698,43.6957,43.7698,141486.0
2023-06-20 10:25:00,47.21,47.23,47.07,47.09,120389.0,43.7606,43.7791,43.6308,43.6493,120389.0
2023-06-20 10:30:00,47.09,47.19,47.08,47.16,132714.0,43.6493,43.742,43.6401,43.7142,132714.0
2023-06-20 10:35:00,47.15,47.24,47.12,47.22,104628.0,43.7049,43.7884,43.6771,43.7698,104628.0
2023-06-20 10:40:00,47.22,47.32,47.21,47.29,99724.0,43.7698,43.8625,43.7606,43.8347,99724.0
2023-06-20 10:45:00,47.29,47.37,47.29,47.34,97990.0,43.8347,43.9089,43.8347,43.8811,97990.0
2023-06-20 10:50:00,47.33,47.35,47.25,47.27,129301.0,43.8718,43.8903,43.7976,43.8162,129301.0
2023-06-20 10:55:00,47.27,47.41,47.23,47.41,136919.0,43.8162,43.946,43.7791,43.946,136919.0
2023-06-20 11:00:00,47.42,47.49,47.41,47.43,108063.0,43.9552,44.0201,43.946,43.9645,108063.0
2023-06-20 11:05:00,47.43,47.46,47.39,47.42,73287.0,43.9645,43.9923,43.9274,43.9552,73287.0
2023-06-20 11:10:00,47.42,47.47,47.38,47.46,53878.0,43.9552,44.0016,43.9181,43.9923,53878.0
2023-06-20 11:15:00,47.46,47.49,47.42,47.44,67269.0,43.9923,44.0201,43.9552,43.9738,67269.0
2023-06-20 11:20:00,47.44,47.45,47.38,47.43,68258.0,43.9738,43.983,43.9181,43.9645,68258.0
2023-06-20 11:25:00,47.43,47.49,47.42,47.45,102673.0,43.9645,44.0201,43.9552,43.983,102673.0
2023-06-20 11:30:00,47.45,47.54,47.44,47.53,140829.0,43.983,44.0665,43.9738,44.0572,140829.0
2023-06-20 11:35:00,47.54,47.59,47.5,47.55,106772.0,44.0665,44.1128,44.0294,44.0757,106772.0
2023-06-20 11:40:00,47.55,47.57,47.5,47.51,101900.0,44.0757,44.0943,44.0294,44.0386,101900.0
2023-06-20 11:45:00,47.51,47.6,47.5,47.57,64003.0,44.0386,44.1221,44.0294,44.0943,64003.0
2023-06-20 11:50:00,47.57,47.57,47.5,47.55,66824.0,44.0943,44.0943,44.0294,44.0757,66824.0
2023-06-20 11:55:00,47.55,47.59,47.54,47.56,79368.0,44.0757,44.1128,44.0665,44.085,79368.0
2023-06-20 12:00:00,47.55,47.56,47.49,47.5,87373.0,44.0757,44.085,44.0201,44.0294,87373.0
2023-06-20 12:05:00,47.5,47.5,47.44,47.46,62161.0,44.0294,44.0294,43.9738,43.9923,62161.0
2023-06-20 12:10:00,47.45,47.53,47.45,47.5,45315.0,43.983,44.0572,43.983,44.0294,45315.0
2023-06-20 12:15:00,47.49,47.55,47.48,47.53,70125.0,44.0201,44.0757,44.0108,44.0572,70125.0
2023-06-20 12:20:00,47.53,47.57,47.53,47.57,44573.0,44.0572,44.0943,44.0572,44.0943,44573.0
2023-06-20 12:25:00,47.57,47.61,47.55,47.59,68994.0,44.0943,44.1313,44.0757,44.1128,68994.0
2023-06-20 12:30:00,47.58,47.6,47.55,47.59,56281.0,44.1035,44.1221,44.0757,44.1128,56281.0
2023-06-20 12:35:00,47.59,47.63,47.57,47.57,59417.0,44.1128,44.1499,44.0943,44.0943,59417.0
2023-06-20 12:40:00,47.58,47.63,47.58,47.59,59123.0,44.1035,44.1499,44.1035,44.1128,59123.0
2023-06-20 12:45:00,47.59,47.63,47.58,47.6,69481.0,44.1128,44.1499,44.1035,44.1221,69481.0
2023-06-20 12:50:00,47.6,47.62,47.58,47.6,58305.0,44.1221,44.1406,44.1035,44.1221,58305.0
2023-06-20 12:55:00,47.61,47.65,47.6,47.65,50598.0,44.1313,44.1684,44.1221,44.1684,50598.0
2023-06-20 13:00:00,47.65,47.65,47.61,47.61,58849.0,44.1684,44.1684,44.1313,44.1313,58849.0
2023-06-20 13:05:00,47.62,47.62,47.52,47.55,68904.0,44.1406,44.1406,44.0479,44.0757,68904.0
2023-06-20 13:10:00,47.56,47.6,47.55,47.58,50887.0,44.085,44.1221,44.0757,44.1035,50887.0
2023-06-20 13:15:00,47.59,47.62,47.58,47.61,38517.0,44.1128,44.1406,44.1035,44.1313,38517.0
2023-06-20 13:20:00,47.61,47.65,47.6,47.65,42729.0,44.1313,44.1684,44.1221,44.1684,42729.0
2023-06-20 13:25:00,47.65,47.66,47.61,47.63,66407.0,44.1684,44.1777,44.1313,44.1499,66407.0
2023-06-20 13:30:00,47.62,47.64,47.59,47.61,39883.0,44.1406,44.1591,44.1128,44.1313,39883.0
2023-06-20 13:35:00,47.61,47.61,47.53,47.54,89840.0,44.1313,44.1313,44.0572,44.0665,89840.0
2023-06-20 13:40:00,47.54,47.59,47.53,47.57,62296.0,44.0665,44.1128,44.0572,44.0943,62296.0
2023-06-20 13:45:00,47.57,47.59,47.54,47.58,98171.0,44.0943,44.1128,44.0665,44.1035,98171.0
2023-06-20 13:50:00,47.59,47.62,47.58,47.58,49344.0,44.1128,44.1406,44.1035,44.1035,49344.0
2023-06-20 13:55:00,47.59,47.61,47.56,47.61,79807.0,44.1128,44.1313,44.085,44.1313,79807.0
2023-06-20 14:00:00,47.61,47.62,47.57,47.58,46999.0,44.1313,44.1406,44.0943,44.1035,46999.0
2023-06-20 14:05:00,47.57,47.58,47.52,47.52,96920.0,44.0943,44.1035,44.0479,44.0479,96920.0
2023-06-20 14:10:00,47.53,47.6,47.52,47.59,52858.0,44.0572,44.1221,44.0479,44.1128,52858.0
2023-06-20 14:15:00,47.59,47.63,47.59,47.61,55994.0,44.1128,44.1499,44.1128,44.1313,55994.0
2023-06-20 14:20:00,47.61,47.65,47.61,47.64,53110.0,44.1313,44.1684,44.1313,44.1591,53110.0
2023-06-20 14:25:00,47.64,47.68,47.64,47.66,53358.0,44.1591,44.1962,44.1591,44.1777,53358.0
2023-06-20 14:30:00,47.66,47.68,47.64,47.67,56942.0,44.1777,44.1962,44.1591,44.187,56942.0
2023-06-20 14:35:00,47.67,47.69,47.64,47.66,61633.0,44.187,44.2055,44.1591,44.1777,61633.0
2023-06-20 14:40:00,47.66,47.66,47.62,47.65,68032.0,44.1777,44.1777,44.1406,44.1684,68032.0
2023-06-20 14:45:00,47.65,47.68,47.63,47.66,53761.0,44.1684,44.1962,44.1499,44.1777,53761.0
2023-06-20 14:50:00,47.66,47.69,47.65,47.68,61328.0,44.1777,44.2055,44.1684,44.1962,61328.0
2023-06-20 14:55:00,47.68,47.68,47.61,47.62,118465.0,44.1962,44.1962,44.1313,44.1406,118465.0
2023-06-20 15:00:00,47.62,47.65,47.6,47.62,95834.0,44.1406,44.1684,44.1221,44.1406,95834.0
2023-06-20 15:05:00,47.62,47.65,47.6,47.65,65754.0,44.1406,44.1684,44.1221,44.1684,65754.0
2023-06-20 15:10:00,47.65,47.65,47.61,47.63,75619.0,44.1684,44.1684,44.1313,44.1499,75619.0
2023-06-20 15:15:00,47.62,47.64,47.6,47.61,122085.0,44.1406,44.1591,44.1221,44.1313,122085.0
2023-06-20 15:20:00,47.61,47.63,47.59,47.62,84048.0,44.1313,44.1499,44.1128,44.1406,84048.0
2023-06-20 15:25:00,47.62,47.63,47.59,47.62,58539.0,44.1406,44.1499,44.1128,44.1406,58539.0
2023-06-20 15:30:00,47.62,47.63,47.54,47.55,76540.0,44.1406,44.1499,44.0665,44.0757,76540.0
2023-06-20 15:35:00,47.55,47.58,47.54,47.55,155093.0,44.0757,44.1035,44.0665,44.0757,155093.0
2023-06-20 15:40:00,47.55,47.58,47.53,47.58,109155.0,44.0757,44.1035,44.0572,44.1035,109155.0
2023-06-20 15:45:00,47.58,47.61,47.57,47.61,168530.0,44.1035,44.1313,44.0943,44.1313,168530.0
2023-06-20 15:50:00,47.61,47.68,47.6,47.66,245690.0,44.1313,44.1962,44.1221,44.1777,245690.0
2023-06-20 15:55:00,47.66,47.71,47.61,47.61,802839.0,44.1777,44.224,44.1313,44.1313,802839.0
2023-06-21 09:30:00,47.5,47.68,47.35,47.41,345436.0,44.0294,44.1962,43.8903,43.946,345436.0
2023-06-21 09:35:00,47.4,47.52,47.36,47.41,141940.0,43.9367,44.0479,43.8996,43.946,141940.0
2023-06-21 09:40:00,47.41,47.44,47.23,47.33,251535.0,43.946,43.9738,43.7791,43.8718,251535.0
2023-06-21 09:45:00,47.34,47.47,47.33,47.45,192791.0,43.8811,44.0016,43.8718,43.983,192791.0
2023-06-21 09:50:00,47.46,47.5,47.38,47.46,153758.0,43.9923,44.0294,43.9181,43.9923,153758.0
2023-06-21 09:55:00,47.46,47.53,47.3,47.37,129697.0,43.9923,44.0572,43.844,43.9089,129697.0
2023-06-21 10:00:00,47.37,47.39,47.27,47.27,96504.0,43.9089,43.9274,43.8162,43.8162,96504.0
2023-06-21 10:05:00,47.27,47.35,47.26,47.31,74233.0,43.8162,43.8903,43.8069,43.8533,74233.0
2023-06-21 10:10:00,47.3,47.42,47.3,47.39,94640.0,43.844,43.9552,43.844,43.9274,94640.0
2023-06-21 10:15:00,47.4,47.48,47.38,47.45,72326.0,43.9367,44.0108,43.9181,43.983,72326.0
2023-06-21 10:20:00,47.45,47.48,47.43,47.46,79361.0,43.983,44.0108,43.9645,43.9923,79361.0
2023-06-21 10:25:00,47.46,47.47,47.37,47.46,128867.0,43.9923,44.0016,43.9089,43.9923,128867.0
2023-06-21 10:30:00,47.45,47.49,47.4,47.45,73044.0,43.983,44.0201,43.9367,43.983,73044.0
2023-06-21 10:35:00,47.45,47.52,47.45,47.52,85159.0,43.983,44.0479,43.983,44.0479,85159.0
2023-06-21 10:40:00,47.51,47.57,47.45,47.46,188261.0,44.0386,44.0943,43.983,43.9923,188261.0
2023-06-21 10:45:00,47.46,47.48,47.38,47.4,99065.0,43.9923,44.0108,43.9181,43.9367,99065.0
2023-06-21 10:50:00,47.4,47.43,47.34,47.41,99437.0,43.9367,43.9645,43.8811,43.946,99437.0
2023-06-21 10:55:00,47.41,47.59,47.4,47.59,110648.0,43.946,44.1128,43.9367,44.1128,110648.0
2023-06-21 11:00:00,47.59,47.7,47.59,47.64,91584.0,44.1128,44.2148,44.1128,44.1591,91584.0
2023-06-21 11:05:00,47.64,47.65,47.47,47.52,93399.0,44.1591,44.1684,44.0016,44.0479,93399.0
2023-06-21 11:10:00,47.53,47.65,47.49,47.63,312073.0,44.0572,44.1684,44.0201,44.1499,312073.0
2023-06-21 11:15:00,47.63,47.65,47.58,47.65,77262.0,44.1499,44.1684,44.1035,44.1684,77262.0
2023-06-21 11:20:00,47.64,47.75,47.63,47.71,91782.0,44.1591,44.2611,44.1499,44.224,91782.0
2023-06-21 11:25:00,47.7,47.75,47.66,47.73,82348.0,44.2148,44.2611,44.1777,44.2426,82348.0
2023-06-21 11:30:00,47.73,47.76,47.67,47.76,64180.0,44.2426,44.2704,44.187,44.2704,64180.0
2023-06-21 11:35:00,47.76,47.79,47.73,47.73,62590.0,44.2704,44.2982,44.2426,44.2426,62590.0
2023-06-21 11:40:00,47.73,47.8,47.72,47.76,115868.0,44.2426,44.3075,44.2333,44.2704,115868.0
2023-06-21 11:45:00,47.76,47.81,47.73,47.76,52694.0,44.2704,44.3167,44.2426,44.2704,52694.0
2023-06-21 11:50:00,47.77,47.77,47.71,47.76,72855.0,44.2796,44.2796,44.224,44.2704,72855.0
2023-06-21 11:55:00,47.76,47.79,47.74,47.75,55234.0,44.2704,44.2982,44.2518,44.2611,55234.0
2023-06-21 12:00:00,47.74,47.78,47.73,47.75,63812.0,44.2518,44.2889,44.2426,44.2611,63812.0
2023-06-21 12:05:00,47.76,47.8,47.73,47.78,49289.0,44.2704,44.3075,44.2426,44.2889,49289.0
2023-06-21 12:10:00,47.79,47.8,47.75,47.77,51556.0,44.2982,44.3075,44.2611,44.2796,51556.0
2023-06-21 12:15:00,47.76,47.83,47.75,47.76,40686.0,44.2704,44.3353,44.2611,44.2704,40686.0
2023-06-21 12:20:00,47.76,47.8,47.75,47.79,42695.0,44.2704,44.3075,44.2611,44.2982,42695.0
2023-06-21 12:25:00,47.8,47.84,47.76,47.83,58129.0,44.3075,44.3445,44.2704,44.3353,58129.0
2023-06-21 12:30:00,47.83,47.85,47.77,47.78,50073.0,44.3353,44.3538,44.2796,44.2889,50073.0
2023-06-21 12:35:00,47.78,47.79,47.7,47.7,124802.0,44.2889,44.2982,44.2148,44.2148,124802.0
2023-06-21 12:40:00,47.7,47.71,47.64,47.65,58848.0,44.2148,44.224,44.1591,44.1684,58848.0
2023-06-21 12:45:00,47.65,47.66,47.56,47.58,54390.0,44.1684,44.1777,44.085,44.1035,54390.0
2023-06-21 12:50:00,47.58,47.66,47.57,47.58,70708.0,44.1035,44.1777,44.0943,44.1035,70708.0
2023-06-21 12:55:00,47.58,47.61,47.54,47.57,122315.0,44.1035,44.1313,44.0665,44.0943,122315.0
2023-06-21 13:00:00,47.56,47.6,47.55,47.58,82454.0,44.085,44.1221,44.0757,44.1035,82454.0
2023-06-21 13:05:00,47.58,47.58,47.5,47.54,106973.0,44.1035,44.1035,44.0294,44.0665,106973.0
2023-06-21 13:10:00,47.54,47.56,47.48,47.5,61044.0,44.0665,44.085,44.0108,44.0294,61044.0
2023-06-21 13:15:00,47.5,47.51,47.46,47.46,56268.0,44.0294,44.0386,43.9923,43.9923,56268.0
2023-06-21 13:20:00,47.46,47.49,47.44,47.46,52567.0,43.9923,44.0201,43.9738,43.9923,52567.0
2023-06-21 13:25:00,47.45,47.53,47.44,47.51,79923.0,43.983,44.0572,43.9738,44.0386,79923.0
2023-06-21 13:30:00,47.5,47.53,47.48,47.48,81252.0,44.0294,44.0572,44.0108,44.0108,81252.0
2023-06-21 13:35:00,47.48,47.52,47.47,47.51,58831.0,44.0108,44.0479,44.0016,44.0386,58831.0
2023-06-21 13:40:00,47.51,47.53,47.49,47.52,58122.0,44.0386,44.0572,44.0201,44.0479,58122.0
2023-06-21 13:45:00,47.52,47.55,47.51,47.55,35939.0,44.0479,44.0757,44.0386,44.0757,35939.0
2023-06-21 13:50:00,47.55,47.59,47.53,47.59,41077.0,44.0757,44.1128,44.0572,44.1128,41077.0
2023-06-21 13:55:00,47.58,47.63,47.57,47.63,49044.0,44.1035,44.1499,44.0943,44.1499,49044.0
2023-06-21 14:00:00,47.63,47.64,47.61,47.61,71694.0,44.1499,44.1591,44.1313,44.1313,71694.0
2023-06-21 14:05:00,47.62,47.64,47.6,47.6,39093.0,44.1406,44.1591,44.1221,44.1221,39093.0
2023-06-21 14:10:00,47.6,47.62,47.57,47.62,63848.0,44.1221,44.1406,44.0943,44.1406,63848.0
2023-06-21 14:15:00,47.62,47.64,47.59,47.64,45577.0,44.1406,44.1591,44.1128,44.1591,45577.0
2023-06-21 14:20:00,47.64,47.67,47.63,47.66,71024.0,44.1591,44.187,44.1499,44.1777,71024.0
2023-06-21 14:25:00,47.66,47.68,47.65,47.67,38278.0,44.1777,44.1962,44.1684,44.187,38278.0
2023-06-21 14:30:00,47.67,47.7,47.66,47.69,46108.0,44.187,44.2148,44.1777,44.2055,46108.0
2023-06-21 14:35:00,47.68,47.71,47.67,47.71,42051.0,44.1962,44.224,44.187,44.224,42051.0
2023-06-21 14:40:00,47.71,47.72,47.68,47.69,47599.0,44.224,44.2333,44.1962,44.2055,47599.0
2023-06-21 14:45:00,47.69,47.72,47.67,47.7,59457.0,44.2055,44.2333,44.187,44.2148,59457.0
2023-06-21 14:50:00,47.7,47.74,47.69,47.69,71949.0,44.2148,44.2518,44.2055,44.2055,71949.0
2023-06-21 14:55:00,47.69,47.71,47.68,47.71,48476.0,44.2055,44.224,44.1962,44.224,48476.0
2023-06-21 15:00:00,47.71,47.72,47.63,47.64,66878.0,44.224,44.2333,44.1499,44.1591,66878.0
2023-06-21 15:05:00,47.64,47.65,47.61,47.63,70466.0,44.1591,44.1684,44.1313,44.1499,70466.0
2023-06-21 15:10:00,47.63,47.65,47.6,47.65,59646.0,44.1499,44.1684,44.1221,44.1684,59646.0
2023-06-21 15:15:00,47.65,47.66,47.62,47.64,45390.0,44.1684,44.1777,44.1406,44.1591,45390.0
2023-06-21 15:20:00,47.64,47.64,47.59,47.63,59608.0,44.1591,44.1591,44.1128,44.1499,59608.0
2023-06-21 15:25:00,47.62,47.63,47.57,47.58,50474.0,44.1406,44.1499,44.0943,44.1035,50474.0
2023-06-21 15:30:00,47.58,47.58,47.52,47.55,85818.0,44.1035,44.1035,44.0479,44.0757,85818.0
2023-06-21 15:35:00,47.55,47.55,47.46,47.48,139198.0,44.0757,44.0757,43.9923,44.0108,139198.0
2023-06-21 15:40:00,47.48,47.56,47.47,47.53,105453.0,44.0108,44.085,44.0016,44.0572,105453.0
2023-06-21 15:45:00,47.53,47.57,47.52,47.55,91609.0,44.0572,44.0943,44.0479,44.0757,91609.0
2023-06-21 15:50:00,47.56,47.58,47.51,47.51,187842.0,44.085,44.1035,44.0386,44.0386,187842.0
2023-06-21 15:55:00,47.52,47.52,47.39,47.41,478860.0,44.0479,44.0479,43.9274,43.946,478860.0
2023-06-22 09:30:00,47.22,47.26,47.01,47.03,302375.0,43.7698,43.8069,43.5752,43.5937,302375.0
2023-06-22 09:35:00,47.04,47.04,46.8,46.96,288801.0,43.603,43.603,43.3805,43.5288,288801.0
2023-06-22 09:40:00,46.96,47.01,46.87,46.98,156605.0,43.5288,43.5752,43.4454,43.5474,156605.0
2023-06-22 09:45:00,46.98,47.02,46.82,46.84,140324.0,43.5474,43.5844,43.3991,43.4176,140324.0
2023-06-22 09:50:00,46.84,47.01,46.83,46.99,143500.0,43.4176,43.5752,43.4083,43.5566,143500.0
2023-06-22 09:55:00,46.99,47.03,46.89,46.89,130593.0,43.5566,43.5937,43.4639,43.4639,130593.0
2023-06-22 10:00:00,46.9,46.94,46.87,46.88,152153.0,43.4732,43.5103,43.4454,43.4547,152153.0
2023-06-22 10:05:00,46.89,46.92,46.83,46.88,156819.0,43.4639,43.4918,43.4083,43.4547,156819.0
2023-06-22 10:10:00,46.87,46.97,46.85,46.89,290079.0,43.4454,43.5381,43.4269,43.4639,290079.0
2023-06-22 10:15:00,46.9,47.03,46.89,46.97,113132.0,43.4732,43.5937,43.4639,43.5381,113132.0
2023-06-22 10:20:00,46.98,47.0,46.94,46.97,97790.0,43.5474,43.5659,43.5103,43.5381,97790.0
2023-06-22 10:25:00,46.97,47.01,46.93,46.98,60219.0,43.5381,43.5752,43.501,43.5474,60219.0
2023-06-22 10:30:00,46.97,47.0,46.93,46.94,65045.0,43.5381,43.5659,43.501,43.5103,65045.0
2023-06-22 10:35:00,46.94,46.94,46.76,46.77,115328.0,43.5103,43.5103,43.3434,43.3527,115328.0
2023-06-22 10:40:00,46.77,46.78,46.66,46.73,114412.0,43.3527,43.362,43.2508,43.3156,114412.0
2023-06-22 10:45:00,46.73,46.76,46.66,46.7,205191.0,43.3156,43.3434,43.2508,43.2878,205191.0
2023-06-22 10:50:00,46.7,46.74,46.61,46.61,109453.0,43.2878,43.3249,43.2044,43.2044,109453.0
2023-06-22 10:55:00,46.62,46.64,46.56,46.63,158449.0,43.2137,43.2322,43.1581,43.2229,158449.0
2023-06-22 11:00:00,46.62,46.66,46.57,46.59,174745.0,43.2137,43.2508,43.1673,43.1859,174745.0
2023-06-22 11:05:00,46.59,46.62,46.55,46.59,107907.0,43.1859,43.2137,43.1488,43.1859,107907.0
2023-06-22 11:10:00,46.59,46.6,46.49,46.5,183282.0,43.1859,43.1951,43.0932,43.1024,183282.0
2023-06-22 11:15:00,46.51,46.56,46.47,46.52,98586.0,43.1117,43.1581,43.0746,43.121,98586.0
2023-06-22 11:20:00,46.52,46.53,46.43,46.46,97552.0,43.121,43.1302,43.0376,43.0654,97552.0
2023-06-22 11:25:00,46.45,46.57,46.43,46.55,98751.0,43.0561,43.1673,43.0376,43.1488,98751.0
2023-06-22 11:30:00,46.55,46.63,46.53,46.6,105842.0,43.1488,43.2229,43.1302,43.1951,105842.0
2023-06-22 11:35:00,46.61,46.67,46.59,46.59,76449.0,43.2044,43.26,43.1859,43.1859,76449.0
2023-06-22 11:40:00,46.59,46.65,46.59,46.62,91748.0,43.1859,43.2415,43.1859,43.2137,91748.0
2023-06-22 11:45:00,46.62,46.67,46.6,46.62,66230.0,43.2137,43.26,43.1951,43.2137,66230.0
2023-06-22 11:50:00,46.62,46.69,46.6,46.65,78266.0,43.2137,43.2786,43.1951,43.2415,78266.0
2023-06-22 11:55:00,46.65,46.69,46.64,46.68,71555.0,43.2415,43.2786,43.2322,43.2693,71555.0
2023-06-22 12:00:00,46.68,46.68,46.64,46.66,77407.0,43.2693,43.2693,43.2322,43.2508,77407.0
2023-06-22 12:05:00,46.66,46.73,46.65,46.73,78554.0,43.2508,43.3156,43.2415,43.3156,78554.0
2023-06-22 12:10:00,46.72,46.73,46.68,46.69,69154.0,43.3064,43.3156,43.2693,43.2786,69154.0
2023-06-22 12:15:00,46.69,46.71,46.66,46.67,70567.0,43.2786,43.2971,43.2508,43.26,70567.0
2023-06-22 12:20:00,46.68,46.72,46.67,46.69,94307.0,43.2693,43.3064,43.26,43.2786,94307.0
2023-06-22 12:25:00,46.69,46.7,46.63,46.69,297152.0,43.2786,43.2878,43.2229,43.2786,297152.0
2023-06-22 12:30:00,46.7,46.75,46.69,46.71,49738.0,43.2878,43.3342,43.2786,43.2971,49738.0
2023-06-22 12:35:00,46.7,46.74,46.7,46.72,46561.0,43.2878,43.3249,43.2878,43.3064,46561.0
2023-06-22 12:40:00,46.72,46.74,46.68,46.7,49365.0,43.3064,43.3249,43.2693,43.2878,49365.0
2023-06-22 12:45:00,46.7,46.72,46.65,46.68,64189.0,43.2878,43.3064,43.2415,43.2693,64189.0
2023-06-22 12:50:00,46.69,46.71,46.66,46.71,48969.0,43.2786,43.2971,43.2508,43.2971,48969.0
2023-06-22 12:55:00,46.71,46.74,46.68,46.71,60223.0,43.2971,43.3249,43.2693,43.2971,60223.0
2023-06-22 13:00:00,46.71,46.72,46.65,46.68,68074.0,43.2971,43.3064,43.2415,43.2693,68074.0
2023-06-22 13:05:00,46.67,46.73,46.66,46.7,51125.0,43.26,43.3156,43.2508,43.2878,51125.0
2023-06-22 13:10:00,46.7,46.71,46.67,46.69,42264.0,43.2878,43.2971,43.26,43.2786,42264.0
2023-06-22 13:15:00,46.7,46.73,46.69,46.71,61071.0,43.2878,43.3156,43.2786,43.2971,61071.0
2023-06-22 13:20:00,46.71,46.74,46.69,46.73,73459.0,43.2971,43.3249,43.2786,43.3156,73459.0
2023-06-22 13:25:00,46.73,46.76,46.72,46.75,90185.0,43.3156,43.3434,43.3064,43.3342,90185.0
2023-06-22 13:30:00,46.75,46.75,46.71,46.72,47737.0,43.3342,43.3342,43.2971,43.3064,47737.0
2023-06-22 13:35:00,46.72,46.73,46.68,46.71,74697.0,43.3064,43.3156,43.2693,43.2971,74697.0
2023-06-22 13:40:00,46.71,46.76,46.69,46.76,73142.0,43.2971,43.3434,43.2786,43.3434,73142.0
2023-06-22 13:45:00,46.76,46.78,46.73,46.78,55465.0,43.3434,43.362,43.3156,43.362,55465.0
2023-06-22 13:50:00,46.78,46.78,46.74,46.77,58949.0,43.362,43.362,43.3249,43.3527,58949.0
2023-06-22 13:55:00,46.78,46.79,46.76,46.79,48067.0,43.362,43.3713,43.3434,43.3713,48067.0
2023-06-22 14:00:00,46.79,46.83,46.78,46.82,62600.0,43.3713,43.4083,43.362,43.3991,62600.0
2023-06-22 14:05:00,46.82,46.88,46.78,46.79,113075.0,43.3991,43.4547,43.362,43.3713,113075.0
2023-06-22 14:10:00,46.78,46.83,46.78,46.79,91044.0,43.362,43.4083,43.362,43.3713,91044.0
2023-06-22 14:15:00,46.79,46.82,46.77,46.78,49643.0,43.3713,43.3991,43.3527,43.362,49643.0
2023-06-22 14:20:00,46.78,46.8,46.76,46.8,56818.0,43.362,43.3805,43.3434,43.3805,56818.0
2023-06-22 14:25:00,46.8,46.82,46.77,46.82,73192.0,43.3805,43.3991,43.3527,43.3991,73192.0
2023-06-22 14:30:00,46.82,46.85,46.79,46.8,73590.0,43.3991,43.4269,43.3713,43.3805,73590.0
2023-06-22 14:35:00,46.8,46.85,46.8,46.84,55701.0,43.3805,43.4269,43.3805,43.4176,55701.0
2023-06-22 14:40:00,46.84,46.85,46.81,46.81,76838.0,43.4176,43.4269,43.3898,43.3898,76838.0
2023-06-22 14:45:00,46.82,46.84,46.76,46.76,64219.0,43.3991,43.4176,43.3434,43.3434,64219.0
2023-06-22 14:50:00,46.76,46.8,46.76,46.79,58372.0,43.3434,43.3805,43.3434,43.3713,58372.0
2023-06-22 14:55:00,46.8,46.81,46.78,46.8,54776.0,43.3805,43.3898,43.362,43.3805,54776.0
2023-06-22 15:00:00,46.8,46.83,46.78,46.79,57703.0,43.3805,43.4083,43.362,43.3713,57703.0
2023-06-22 15:05:00,46.79,46.81,46.77,46.78,82720.0,43.3713,43.3898,43.3527,43.362,82720.0
2023-06-22 15:10:00,46.79,46.8,46.75,46.79,74952.0,43.3713,43.3805,43.3342,43.3713,74952.0
2023-06-22 15:15:00,46.79,46.79,46.73,46.75,64217.0,43.3713,43.3713,43.3156,43.3342,64217.0
2023-06-22 15:20:00,46.75,46.75,46.66,46.69,162470.0,43.3342,43.3342,43.2508,43.2786,162470.0
2023-06-22 15:25:00,46.69,46.71,46.63,46.63,70491.0,43.2786,43.2971,43.2229,43.2229,70491.0
2023-06-22 15:30:00,46.63,46.68,46.61,46.65,220317.0,43.2229,43.2693,43.2044,43.2415,220317.0
2023-06-22 15:35:00,46.65,46.7,46.62,46.63,217121.0,43.2415,43.2878,43.2137,43.2229,217121.0
2023-06-22 15:40:00,46.63,46.7,46.58,46.69,267922.0,43.2229,43.2878,43.1766,43.2786,267922.0
2023-06-22 15:45:00,46.68,46.69,46.63,46.64,144302.0,43.2693,43.2786,43.2229,43.2322,144302.0
2023-06-22 15:50:00,46.64,46.66,46.59,46.66,259900.0,43.2322,43.2508,43.1859,43.2508,259900.0
2023-06-22 15:55:00,46.66,46.66,46.59,46.63,563435.0,43.2508,43.2508,43.1859,43.2229,563435.0
2023-06-23 09:30:00,46.1,46.11,45.84,45.96,399022.0,42.7317,42.7409,42.4907,42.6019,399022.0
2023-06-23 09:35:00,45.96,46.13,45.95,45.99,177157.0,42.6019,42.7595,42.5926,42.6297,177157.0
2023-06-23 09:40:00,46.0,46.22,45.99,46.2,150416.0,42.639,42.8429,42.6297,42.8244,150416.0
2023-06-23 09:45:00,46.21,46.23,46.07,46.09,188970.0,42.8336,42.8522,42.7039,42.7224,188970.0
2023-06-23 09:50:00,46.09,46.21,46.08,46.13,156193.0,42.7224,42.8336,42.7131,42.7595,156193.0
2023-06-23 09:55:00,46.14,46.17,46.07,46.12,115908.0,42.7687,42.7966,42.7039,42.7502,115908.0
2023-06-23 10:00:00,46.13,46.21,46.11,46.15,111610.0,42.7595,42.8336,42.7409,42.778,111610.0
2023-06-23 10:05:00,46.15,46.21,46.13,46.15,117277.0,42.778,42.8336,42.7595,42.778,117277.0
2023-06-23 10:10:00,46.14,46.15,46.01,46.07,109332.0,42.7687,42.778,42.6482,42.7039,109332.0
2023-06-23 10:15:00,46.07,46.14,46.01,46.02,102596.0,42.7039,42.7687,42.6482,42.6575,102596.0
2023-06-23 10:20:00,46.03,46.11,46.02,46.08,85578.0,42.6668,42.7409,42.6575,42.7131,85578.0
2023-06-23 10:25:00,46.08,46.11,46.04,46.04,74063.0,42.7131,42.7409,42.6761,42.6761,74063.0
2023-06-23 10:30:00,46.04,46.11,46.03,46.09,119147.0,42.6761,42.7409,42.6668,42.7224,119147.0
2023-06-23 10:35:00,46.09,46.16,46.06,46.16,99265.0,42.7224,42.7873,42.6946,42.7873,99265.0
2023-06-23 10:40:00,46.15,46.17,46.05,46.09,123298.0,42.778,42.7966,42.6853,42.7224,123298.0
2023-06-23 10:45:00,46.09,46.11,46.07,46.11,78307.0,42.7224,42.7409,42.7039,42.7409,78307.0
2023-06-23 10:50:00,46.1,46.15,46.08,46.13,93972.0,42.7317,42.778,42.7131,42.7595,93972.0
2023-06-23 10:55:00,46.13,46.18,46.06,46.18,104439.0,42.7595,42.8058,42.6946,42.8058,104439.0
2023-06-23 11:00:00,46.18,46.25,46.16,46.17,131638.0,42.8058,42.8707,42.7873,42.7966,131638.0
2023-06-23 11:05:00,46.17,46.17,46.02,46.04,196464.0,42.7966,42.7966,42.6575,42.6761,196464.0
2023-06-23 11:10:00,46.03,46.06,45.99,46.0,101174.0,42.6668,42.6946,42.6297,42.639,101174.0
2023-06-23 11:15:00,46.0,46.07,45.99,46.05,99868.0,42.639,42.7039,42.6297,42.6853,99868.0
2023-06-23 11:20:00,46.05,46.06,46.0,46.03,96110.0,42.6853,42.6946,42.639,42.6668,96110.0
2023-06-23 11:25:00,46.03,46.07,45.99,46.05,82391.0,42.6668,42.7039,42.6297,42.6853,82391.0
2023-06-23 11:30:00,46.05,46.1,46.03,46.09,85489.0,42.6853,42.7317,42.6668,42.7224,85489.0
2023-06-23 11:35:00,46.09,46.12,46.04,46.11,266260.0,42.7224,42.7502,42.6761,42.7409,266260.0
2023-06-23 11:40:00,46.11,46.13,46.03,46.11,120314.0,42.7409,42.7595,42.6668,42.7409,120314.0
2023-06-23 11:45:00,46.12,46.12,46.08,46.09,55458.0,42.7502,42.7502,42.7131,42.7224,55458.0
2023-06-23 11:50:00,46.09,46.1,46.01,46.04,65563.0,42.7224,42.7317,42.6482,42.6761,65563.0
2023-06-23 11:55:00,46.04,46.11,46.03,46.09,71785.0,42.6761,42.7409,42.6668,42.7224,71785.0
2023-06-23 12:00:00,46.1,46.13,46.05,46.07,83636.0,42.7317,42.7595,42.6853,42.7039,83636.0
2023-06-23 12:05:00,46.07,46.08,46.05,46.08,52170.0,42.7039,42.7131,42.6853,42.7131,52170.0
2023-06-23 12:10:00,46.09,46.1,46.06,46.09,72530.0,42.7224,42.7317,42.6946,42.7224,72530.0
2023-06-23 12:15:00,46.08,46.14,46.07,46.12,73139.0,42.7131,42.7687,42.7039,42.7502,73139.0
2023-06-23 12:20:00,46.11,46.14,46.09,46.13,64069.0,42.7409,42.7687,42.7224,42.7595,64069.0
2023-06-23 12:25:00,46.14,46.16,46.12,46.14,74106.0,42.7687,42.7873,42.7502,42.7687,74106.0
2023-06-23 12:30:00,46.15,46.16,46.11,46.12,56800.0,42.778,42.7873,42.7409,42.7502,56800.0
2023-06-23 12:35:00,46.12,46.14,46.1,46.13,45717.0,42.7502,42.7687,42.7317,42.7595,45717.0
2023-06-23 12:40:00,46.12,46.16,46.11,46.14,34096.0,42.7502,42.7873,42.7409,42.7687,34096.0
2023-06-23 12:45:00,46.15,46.17,46.13,46.15,44841.0,42.778,42.7966,42.7595,42.778,44841.0
2023-06-23 12:50:00,46.14,46.16,46.1,46.11,69148.0,42.7687,42.7873,42.7317,42.7409,69148.0
2023-06-23 12:55:00,46.11,46.12,46.06,46.12,75930.0,42.7409,42.7502,42.6946,42.7502,75930.0
2023-06-23 13:00:00,46.12,46.13,46.06,46.08,44705.0,42.7502,42.7595,42.6946,42.7131,44705.0
2023-06-23 13:05:00,46.07,46.09,46.03,46.07,54353.0,42.7039,42.7224,42.6668,42.7039,54353.0
2023-06-23 13:10:00,46.07,46.11,46.07,46.1,44452.0,42.7039,42.7409,42.7039,42.7317,44452.0
2023-06-23 13:15:00,46.09,46.1,46.06,46.08,49212.0,42.7224,42.7317,42.6946,42.7131,49212.0
2023-06-23 13:20:00,46.09,46.1,46.05,46.09,56702.0,42.7224,42.7317,42.6853,42.7224,56702.0
2023-06-23 13:25:00,46.1,46.12,46.08,46.1,51415.0,42.7317,42.7502,42.7131,42.7317,51415.0
2023-06-23 13:30:00,46.11,46.12,46.06,46.09,47939.0,42.7409,42.7502,42.6946,42.7224,47939.0
2023-06-23 13:35:00,46.09,46.16,46.08,46.15,61926.0,42.7224,42.7873,42.7131,42.778,61926.0
2023-06-23 13:40:00,46.16,46.19,46.15,46.19,56387.0,42.7873,42.8151,42.778,42.8151,56387.0
2023-06-23 13:45:00,46.19,46.21,46.18,46.2,50040.0,42.8151,42.8336,42.8058,42.8244,50040.0
2023-06-23 13:50:00,46.2,46.23,46.19,46.22,81817.0,42.8244,42.8522,42.8151,42.8429,81817.0
2023-06-23 13:55:00,46.22,46.23,46.19,46.2,65579.0,42.8429,42.8522,42.8151,42.8244,65579.0
2023-06-23 14:00:00,46.2,46.22,46.18,46.2,59274.0,42.8244,42.8429,42.8058,42.8244,59274.0
2023-06-23 14:05:00,46.2,46.22,46.17,46.19,103430.0,42.8244,42.8429,42.7966,42.8151,103430.0
2023-06-23 14:10:00,46.18,46.18,46.14,46.16,60745.0,42.8058,42.8058,42.7687,42.7873,60745.0
2023-06-23 14:15:00,46.15,46.17,46.13,46.15,74597.0,42.778,42.7966,42.7595,42.778,74597.0
2023-06-23 14:20:00,46.15,46.16,46.12,46.13,72814.0,42.778,42.7873,42.7502,42.7595,72814.0
2023-06-23 14:25:00,46.13,46.13,46.07,46.08,70329.0,42.7595,42.7595,42.7039,42.7131,70329.0
2023-06-23 14:30:00,46.08,46.1,46.05,46.1,58334.0,42.7131,42.7317,42.6853,42.7317,58334.0
2023-06-23 14:35:00,46.09,46.1,46.05,46.07,69963.0,42.7224,42.7317,42.6853,42.7039,69963.0
2023-06-23 14:40:00,46.07,46.09,46.05,46.08,65640.0,42.7039,42.7224,42.6853,42.7131,65640.0
2023-06-23 14:45:00,46.07,46.09,46.02,46.09,77696.0,42.7039,42.7224,42.6575,42.7224,77696.0
2023-06-23 14:50:00,46.08,46.09,46.01,46.02,72715.0,42.7131,42.7224,42.6482,42.6575,72715.0
2023-06-23 14:55:00,46.01,46.03,46.0,46.01,56752.0,42.6482,42.6668,42.639,42.6482,56752.0
2023-06-23 15:00:00,46.01,46.01,45.95,45.98,104189.0,42.6482,42.6482,42.5926,42.6204,104189.0
2023-06-23 15:05:00,45.98,46.02,45.97,46.02,84811.0,42.6204,42.6575,42.6112,42.6575,84811.0
2023-06-23 15:10:00,46.02,46.05,45.99,46.03,114013.0,42.6575,42.6853,42.6297,42.6668,114013.0
2023-06-23 15:15:00,46.03,46.07,46.03,46.05,79070.0,42.6668,42.7039,42.6668,42.6853,79070.0
2023-06-23 15:20:00,46.05,46.05,45.99,46.01,101109.0,42.6853,42.6853,42.6297,42.6482,101109.0
2023-06-23 15:25:00,46.01,46.04,45.96,45.98,292244.0,42.6482,42.6761,42.6019,42.6204,292244.0
2023-06-23 15:30:00,45.98,46.0,45.95,45.99,104677.0,42.6204,42.639,42.5926,42.6297,104677.0
2023-06-23 15:35:00,46.0,46.04,45.99,46.02,125452.0,42.639,42.6761,42.6297,42.6575,125452.0
2023-06-23 15:40:00,46.03,46.05,46.01,46.05,122267.0,42.6668,42.6853,42.6482,42.6853,122267.0
2023-06-23 15:45:00,46.05,46.06,46.0,46.04,145122.0,42.6853,42.6946,42.639,42.6761,145122.0
2023-06-23 15:50:00,46.03,46.17,46.01,46.14,367004.0,42.6668,42.7966,42.6482,42.7687,367004.0
2023-06-23 15:55:00,46.14,46.16,46.0,46.02,783423.0,42.7687,42.7873,42.639,42.6575,783423.0
2023-06-26 09:30:00,46.12,46.46,46.09,46.46,225735.0,42.7502,43.0654,42.7224,43.0654,225735.0
2023-06-26 09:35:00,46.45,46.56,46.39,46.52,165896.0,43.0561,43.1581,43.0005,43.121,165896.0
2023-06-26 09:40:00,46.52,46.69,46.51,46.61,109646.0,43.121,43.2786,43.1117,43.2044,109646.0
2023-06-26 09:45:00,46.62,46.64,46.46,46.46,158802.0,43.2137,43.2322,43.0654,43.0654,158802.0
2023-06-26 09:50:00,46.45,46.56,46.45,46.5,96732.0,43.0561,43.1581,43.0561,43.1024,96732.0
2023-06-26 09:55:00,46.5,46.51,46.39,46.41,106647.0,43.1024,43.1117,43.0005,43.019,106647.0
2023-06-26 10:00:00,46.4,46.42,46.28,46.3,107242.0,43.0097,43.0283,42.8985,42.9171,107242.0
2023-06-26 10:05:00,46.3,46.31,46.14,46.15,139523.0,42.9171,42.9263,42.7687,42.778,139523.0
2023-06-26 10:10:00,46.15,46.25,46.08,46.24,151107.0,42.778,42.8707,42.7131,42.8614,151107.0
2023-06-26 10:15:00,46.23,46.3,46.22,46.28,140199.0,42.8522,42.9171,42.8429,42.8985,140199.0
2023-06-26 10:20:00,46.27,46.35,46.24,46.28,283259.0,42.8892,42.9634,42.8614,42.8985,283259.0
2023-06-26 10:25:00,46.29,46.3,46.12,46.15,118472.0,42.9078,42.9171,42.7502,42.778,118472.0
2023-06-26 10:30:00,46.14,46.15,46.06,46.06,127848.0,42.7687,42.778,42.6946,42.6946,127848.0
2023-06-26 10:35:00,46.05,46.1,46.04,46.05,119569.0,42.6853,42.7317,42.6761,42.6853,119569.0
2023-06-26 10:40:00,46.05,46.08,46.01,46.05,115250.0,42.6853,42.7131,42.6482,42.6853,115250.0
2023-06-26 10:45:00,46.05,46.07,46.01,46.05,111074.0,42.6853,42.7039,42.6482,42.6853,111074.0
2023-06-26 10:50:00,46.04,46.1,46.02,46.08,99279.0,42.6761,42.7317,42.6575,42.7131,99279.0
2023-06-26 10:55:00,46.08,46.14,46.04,46.11,160122.0,42.7131,42.7687,42.6761,42.7409,160122.0
2023-06-26 11:00:00,46.12,46.2,46.11,46.14,178720.0,42.7502,42.8244,42.7409,42.7687,178720.0
2023-06-26 11:05:00,46.13,46.21,46.12,46.18,87355.0,42.7595,42.8336,42.7502,42.8058,87355.0
2023-06-26 11:10:00,46.18,46.22,46.17,46.22,57618.0,42.8058,42.8429,42.7966,42.8429,57618.0
2023-06-26 11:15:00,46.21,46.33,46.2,46.3,135384.0,42.8336,42.9449,42.8244,42.9171,135384.0
2023-06-26 11:20:00,46.29,46.31,46.2,46.23,97600.0,42.9078,42.9263,42.8244,42.8522,97600.0
2023-06-26 11:25:00,46.23,46.25,46.18,46.19,113447.0,42.8522,42.8707,42.8058,42.8151,113447.0
2023-06-26 11:30:00,46.18,46.23,46.15,46.22,86589.0,42.8058,42.8522,42.778,42.8429,86589.0
2023-06-26 11:35:00,46.21,46.29,46.21,46.27,65963.0,42.8336,42.9078,42.8336,42.8892,65963.0
2023-06-26 11:40:00,46.28,46.31,46.24,46.29,119621.0,42.8985,42.9263,42.8614,42.9078,119621.0
2023-06-26 11:45:00,46.29,46.33,46.25,46.32,85540.0,42.9078,42.9449,42.8707,42.9356,85540.0
2023-06-26 11:50:00,46.32,46.36,46.31,46.32,71085.0,42.9356,42.9727,42.9263,42.9356,71085.0
2023-06-26 11:55:00,46.33,46.36,46.32,46.34,68084.0,42.9449,42.9727,42.9356,42.9541,68084.0
2023-06-26 12:00:00,46.34,46.42,46.34,46.41,109381.0,42.9541,43.0283,42.9541,43.019,109381.0
2023-06-26 12:05:00,46.4,46.44,46.38,46.4,67931.0,43.0097,43.0468,42.9912,43.0097,67931.0
2023-06-26 12:10:00,46.4,46.4,46.33,46.34,105680.0,43.0097,43.0097,42.9449,42.9541,105680.0
2023-06-26 12:15:00,46.34,46.4,46.33,46.4,96806.0,42.9541,43.0097,42.9449,43.0097,96806.0
2023-06-26 12:20:00,46.39,46.44,46.36,46.43,162266.0,43.0005,43.0468,42.9727,43.0376,162266.0
2023-06-26 12:25:00,46.43,46.48,46.41,46.45,85894.0,43.0376,43.0839,43.019,43.0561,85894.0
2023-06-26 12:30:00,46.44,46.44,46.36,46.37,63085.0,43.0468,43.0468,42.9727,42.9819,63085.0
2023-06-26 12:35:00,46.37,46.41,46.33,46.4,67714.0,42.9819,43.019,42.9449,43.0097,67714.0
2023-06-26 12:40:00,46.41,46.42,46.35,46.39,71117.0,43.019,43.0283,42.9634,43.0005,71117.0
2023-06-26 12:45:00,46.39,46.45,46.38,46.43,57804.0,43.0005,43.0561,42.9912,43.0376,57804.0
2023-06-26 12:50:00,46.44,46.49,46.43,46.47,67272.0,43.0468,43.0932,43.0376,43.0746,67272.0
2023-06-26 12:55:00,46.47,46.47,46.42,46.43,41340.0,43.0746,43.0746,43.0283,43.0376,41340.0
2023-06-26 13:00:00,46.43,46.45,46.41,46.42,59091.0,43.0376,43.0561,43.019,43.0283,59091.0
2023-06-26 13:05:00,46.43,46.48,46.41,46.47,59231.0,43.0376,43.0839,43.019,43.0746,59231.0
2023-06-26 13:10:00,46.48,46.5,46.47,46.48,50578.0,43.0839,43.1024,43.0746,43.0839,50578.0
2023-06-26 13:15:00,46.48,46.52,46.48,46.52,54627.0,43.0839,43.121,43.0839,43.121,54627.0
2023-06-26 13:20:00,46.52,46.53,46.46,46.47,84886.0,43.121,43.1302,43.0654,43.0746,84886.0
2023-06-26 13:25:00,46.46,46.5,46.44,46.49,53795.0,43.0654,43.1024,43.0468,43.0932,53795.0
2023-06-26 13:30:00,46.49,46.49,46.42,46.45,37597.0,43.0932,43.0932,43.0283,43.0561,37597.0
2023-06-26 13:35:00,46.45,46.48,46.43,46.48,46435.0,43.0561,43.0839,43.0376,43.0839,46435.0
2023-06-26 13:40:00,46.48,46.52,46.45,46.5,42437.0,43.0839,43.121,43.0561,43.1024,42437.0
2023-06-26 13:45:00,46.49,46.52,46.47,46.49,44413.0,43.0932,43.121,43.0746,43.0932,44413.0
2023-06-26 13:50:00,46.5,46.51,46.46,46.48,60896.0,43.1024,43.1117,43.0654,43.0839,60896.0
2023-06-26 13:55:00,46.48,46.5,46.45,46.47,64490.0,43.0839,43.1024,43.0561,43.0746,64490.0
2023-06-26 14:00:00,46.47,46.48,46.44,46.47,53883.0,43.0746,43.0839,43.0468,43.0746,53883.0
2023-06-26 14:05:00,46.47,46.47,46.44,46.47,55954.0,43.0746,43.0746,43.0468,43.0746,55954.0
2023-06-26 14:10:00,46.47,46.47,46.41,46.41,53353.0,43.0746,43.0746,43.019,43.019,53353.0
2023-06-26 14:15:00,46.42,46.42,46.36,46.36,61620.0,43.0283,43.0283,42.9727,42.9727,61620.0
2023-06-26 14:20:00,46.36,46.38,46.34,46.37,100262.0,42.9727,42.9912,42.9541,42.9819,100262.0
2023-06-26 14:25:00,46.38,46.4,46.34,46.38,56299.0,42.9912,43.0097,42.9541,42.9912,56299.0
2023-06-26 14:30:00,46.39,46.42,46.37,46.41,40270.0,43.0005,43.0283,42.9819,43.019,40270.0
2023-06-26 14:35:00,46.41,46.44,46.4,46.44,56772.0,43.019,43.0468,43.0097,43.0468,56772.0
2023-06-26 14:40:00,46.43,46.45,46.42,46.45,46456.0,43.0376,43.0561,43.0283,43.0561,46456.0
2023-06-26 14:45:00,46.45,46.47,46.42,46.47,68201.0,43.0561,43.0746,43.0283,43.0746,68201.0
2023-06-26 14:50:00,46.47,46.47,46.41,46.45,79854.0,43.0746,43.0746,43.019,43.0561,79854.0
2023-06-26 14:55:00,46.45,46.5,46.44,46.5,47524.0,43.0561,43.1024,43.0468,43.1024,47524.0
2023-06-26 15:00:00,46.5,46.52,46.48,46.51,66360.0,43.1024,43.121,43.0839,43.1117,66360.0
2023-06-26 15:05:00,46.52,46.53,46.47,46.53,73366.0,43.121,43.1302,43.0746,43.1302,73366.0
2023-06-26 15:10:00,46.53,46.53,46.47,46.5,78991.0,43.1302,43.1302,43.0746,43.1024,78991.0
2023-06-26 15:15:00,46.5,46.52,46.48,46.51,96952.0,43.1024,43.121,43.0839,43.1117,96952.0
2023-06-26 15:20:00,46.51,46.54,46.5,46.53,75492.0,43.1117,43.1395,43.1024,43.1302,75492.0
2023-06-26 15:25:00,46.53,46.57,46.52,46.55,93023.0,43.1302,43.1673,43.121,43.1488,93023.0
2023-06-26 15:30:00,46.55,46.57,46.52,46.54,114832.0,43.1488,43.1673,43.121,43.1395,114832.0
2023-06-26 15:35:00,46.54,46.55,46.51,46.52,94140.0,43.1395,43.1488,43.1117,43.121,94140.0
2023-06-26 15:40:00,46.52,46.52,46.41,46.41,130921.0,43.121,43.121,43.019,43.019,130921.0
2023-06-26 15:45:00,46.41,46.41,46.27,46.3,162895.0,43.019,43.019,42.8892,42.9171,162895.0
2023-06-26 15:50:00,46.3,46.31,46.25,46.29,198765.0,42.9171,42.9263,42.8707,42.9078,198765.0
2023-06-26 15:55:00,46.29,46.29,46.2,46.25,614068.0,42.9078,42.9078,42.8244,42.8707,614068.0
2023-06-27 09:30:00,46.2,46.21,46.01,46.16,321097.0,42.8244,42.8336,42.6482,42.7873,321097.0
2023-06-27 09:35:00,46.15,46.16,45.9,46.07,205697.0,42.778,42.7873,42.5463,42.7039,205697.0
2023-06-27 09:40:00,46.07,46.23,46.03,46.14,203517.0,42.7039,42.8522,42.6668,42.7687,203517.0
2023-06-27 09:45:00,46.13,46.17,45.93,45.97,161785.0,42.7595,42.7966,42.5741,42.6112,161785.0
2023-06-27 09:50:00,45.96,46.07,45.91,45.99,102518.0,42.6019,42.7039,42.5555,42.6297,102518.0
2023-06-27 09:55:00,45.99,46.06,45.97,46.06,97428.0,42.6297,42.6946,42.6112,42.6946,97428.0
2023-06-27 10:00:00,46.05,46.13,45.97,46.12,142744.0,42.6853,42.7595,42.6112,42.7502,142744.0
2023-06-27 10:05:00,46.11,46.13,46.04,46.11,101426.0,42.7409,42.7595,42.6761,42.7409,101426.0
2023-06-27 10:10:00,46.1,46.19,46.06,46.18,103919.0,42.7317,42.8151,42.6946,42.8058,103919.0
2023-06-27 10:15:00,46.19,46.27,46.18,46.19,144522.0,42.8151,42.8892,42.8058,42.8151,144522.0
2023-06-27 10:20:00,46.19,46.28,46.17,46.26,100170.0,42.8151,42.8985,42.7966,42.88,100170.0
2023-06-27 10:25:00,46.26,46.28,46.21,46.22,134447.0,42.88,42.8985,42.8336,42.8429,134447.0
2023-06-27 10:30:00,46.22,46.32,46.21,46.28,139470.0,42.8429,42.9356,42.8336,42.8985,139470.0
2023-06-27 10:35:00,46.27,46.3,46.23,46.29,84108.0,42.8892,42.9171,42.8522,42.9078,84108.0
2023-06-27 10:40:00,46.29,46.41,46.28,46.41,143598.0,42.9078,43.019,42.8985,43.019,143598.0
2023-06-27 10:45:00,46.41,46.48,46.4,46.41,137862.0,43.019,43.0839,43.0097,43.019,137862.0
2023-06-27 10:50:00,46.4,46.52,46.4,46.51,127371.0,43.0097,43.121,43.0097,43.1117,127371.0
2023-06-27 10:55:00,46.5,46.52,46.44,46.5,188782.0,43.1024,43.121,43.0468,43.1024,188782.0
2023-06-27 11:00:00,46.5,46.58,46.49,46.53,235921.0,43.1024,43.1766,43.0932,43.1302,235921.0
2023-06-27 11:05:00,46.53,46.56,46.49,46.55,99687.0,43.1302,43.1581,43.0932,43.1488,99687.0
2023-06-27 11:10:00,46.55,46.57,46.5,46.54,70689.0,43.1488,43.1673,43.1024,43.1395,70689.0
2023-06-27 11:15:00,46.54,46.56,46.51,46.52,78795.0,43.1395,43.1581,43.1117,43.121,78795.0
2023-06-27 11:20:00,46.51,46.53,46.48,46.51,80597.0,43.1117,43.1302,43.0839,43.1117,80597.0
2023-06-27 11:25:00,46.5,46.52,46.45,46.45,101303.0,43.1024,43.121,43.0561,43.0561,101303.0
2023-06-27 11:30:00,46.45,46.46,46.41,46.42,55865.0,43.0561,43.0654,43.019,43.0283,55865.0
2023-06-27 11:35:00,46.41,46.44,46.39,46.39,102695.0,43.019,43.0468,43.0005,43.0005,102695.0
2023-06-27 11:40:00,46.39,46.42,46.33,46.34,87956.0,43.0005,43.0283,42.9449,42.9541,87956.0
2023-06-27 11:45:00,46.35,46.36,46.29,46.3,79083.0,42.9634,42.9727,42.9078,42.9171,79083.0
2023-06-27 11:50:00,46.29,46.32,46.25,46.26,115302.0,42.9078,42.9356,42.8707,42.88,115302.0
2023-06-27 11:55:00,46.25,46.27,46.21,46.24,78705.0,42.8707,42.8892,42.8336,42.8614,78705.0
2023-06-27 12:00:00,46.25,46.3,46.22,46.3,158560.0,42.8707,42.9171,42.8429,42.9171,158560.0
2023-06-27 12:05:00,46.3,46.32,46.27,46.32,74682.0,42.9171,42.9356,42.8892,42.9356,74682.0
2023-06-27 12:10:00,46.32,46.35,46.28,46.33,111841.0,42.9356,42.9634,42.8985,42.9449,111841.0
2023-06-27 12:15:00,46.33,46.33,46.29,46.29,61056.0,42.9449,42.9449,42.9078,42.9078,61056.0
2023-06-27 12:20:00,46.3,46.34,46.28,46.34,80368.0,42.9171,42.9541,42.8985,42.9541,80368.0
2023-06-27 12:25:00,46.34,46.37,46.31,46.33,67687.0,42.9541,42.9819,42.9263,42.9449,67687.0
2023-06-27 12:30:00,46.33,46.43,46.33,46.4,95797.0,42.9449,43.0376,42.9449,43.0097,95797.0
2023-06-27 12:35:00,46.4,46.48,46.37,46.47,79097.0,43.0097,43.0839,42.9819,43.0746,79097.0
2023-06-27 12:40:00,46.47,46.5,46.46,46.47,49562.0,43.0746,43.1024,43.0654,43.0746,49562.0
2023-06-27 12:45:00,46.46,46.49,46.45,46.45,51987.0,43.0654,43.0932,43.0561,43.0561,51987.0
2023-06-27 12:50:00,46.45,46.47,46.43,46.46,36801.0,43.0561,43.0746,43.0376,43.0654,36801.0
2023-06-27 12:55:00,46.47,46.48,46.45,46.48,38448.0,43.0746,43.0839,43.0561,43.0839,38448.0
2023-06-27 13:00:00,46.48,46.49,46.45,46.46,49751.0,43.0839,43.0932,43.0561,43.0654,49751.0
2023-06-27 13:05:00,46.47,46.47,46.42,46.45,57094.0,43.0746,43.0746,43.0283,43.0561,57094.0
2023-06-27 13:10:00,46.44,46.52,46.44,46.51,56140.0,43.0468,43.121,43.0468,43.1117,56140.0
2023-06-27 13:15:00,46.51,46.53,46.49,46.5,62695.0,43.1117,43.1302,43.0932,43.1024,62695.0
2023-06-27 13:20:00,46.5,46.54,46.49,46.52,58626.0,43.1024,43.1395,43.0932,43.121,58626.0
2023-06-27 13:25:00,46.53,46.53,46.48,46.48,93764.0,43.1302,43.1302,43.0839,43.0839,93764.0
2023-06-27 13:30:00,46.48,46.5,46.45,46.5,62372.0,43.0839,43.1024,43.0561,43.1024,62372.0
2023-06-27 13:35:00,46.5,46.55,46.48,46.54,52664.0,43.1024,43.1488,43.0839,43.1395,52664.0
2023-06-27 13:40:00,46.55,46.57,46.54,46.55,50218.0,43.1488,43.1673,43.1395,43.1488,50218.0
2023-06-27 13:45:00,46.55,46.57,46.53,46.56,54581.0,43.1488,43.1673,43.1302,43.1581,54581.0
2023-06-27 13:50:00,46.56,46.6,46.56,46.59,62535.0,43.1581,43.1951,43.1581,43.1859,62535.0
2023-06-27 13:55:00,46.58,46.6,46.55,46.59,73367.0,43.1766,43.1951,43.1488,43.1859,73367.0
2023-06-27 14:00:00,46.59,46.6,46.58,46.59,56933.0,43.1859,43.1951,43.1766,43.1859,56933.0
2023-06-27 14:05:00,46.59,46.61,46.56,46.58,115375.0,43.1859,43.2044,43.1581,43.1766,115375.0
2023-06-27 14:10:00,46.58,46.6,46.55,46.55,83151.0,43.1766,43.1951,43.1488,43.1488,83151.0
2023-06-27 14:15:00,46.55,46.57,46.52,46.55,52815.0,43.1488,43.1673,43.121,43.1488,52815.0
2023-06-27 14:20:00,46.54,46.57,46.53,46.55,54704.0,43.1395,43.1673,43.1302,43.1488,54704.0
2023-06-27 14:25:00,46.55,46.56,46.53,46.54,74171.0,43.1488,43.1581,43.1302,43.1395,74171.0
2023-06-27 14:30:00,46.54,46.54,46.47,46.49,75524.0,43.1395,43.1395,43.0746,43.0932,75524.0
2023-06-27 14:35:00,46.49,46.52,46.49,46.49,40816.0,43.0932,43.121,43.0932,43.0932,40816.0
2023-06-27 14:40:00,46.49,46.52,46.48,46.5,79942.0,43.0932,43.121,43.0839,43.1024,79942.0
2023-06-27 14:45:00,46.5,46.5,46.48,46.48,64456.0,43.1024,43.1024,43.0839,43.0839,64456.0
2023-06-27 14:50:00,46.48,46.49,46.46,46.47,59201.0,43.0839,43.0932,43.0654,43.0746,59201.0
2023-06-27 14:55:00,46.48,46.48,46.45,46.45,73108.0,43.0839,43.0839,43.0561,43.0561,73108.0
2023-06-27 15:00:00,46.46,46.47,46.44,46.47,134147.0,43.0654,43.0746,43.0468,43.0746,134147.0
2023-06-27 15:05:00,46.46,46.47,46.45,46.45,74994.0,43.0654,43.0746,43.0561,43.0561,74994.0
2023-06-27 15:10:00,46.45,46.46,46.41,46.44,100058.0,43.0561,43.0654,43.019,43.0468,100058.0
2023-06-27 15:15:00,46.44,46.46,46.4,46.41,82239.0,43.0468,43.0654,43.0097,43.019,82239.0
2023-06-27 15:20:00,46.41,46.42,46.38,46.4,127920.0,43.019,43.0283,42.9912,43.0097,127920.0
2023-06-27 15:25:00,46.4,46.43,46.39,46.41,132249.0,43.0097,43.0376,43.0005,43.019,132249.0
2023-06-27 15:30:00,46.4,46.41,46.34,46.37,122434.0,43.0097,43.019,42.9541,42.9819,122434.0
2023-06-27 15:35:00,46.37,46.4,46.34,46.38,133062.0,42.9819,43.0097,42.9541,42.9912,133062.0
2023-06-27 15:40:00,46.38,46.4,46.36,46.38,145562.0,42.9912,43.0097,42.9727,42.9912,145562.0
2023-06-27 15:45:00,46.38,46.44,46.37,46.43,141840.0,42.9912,43.0468,42.9819,43.0376,141840.0
2023-06-27 15:50:00,46.43,46.43,46.37,46.41,252011.0,43.0376,43.0376,42.9819,43.019,252011.0
2023-06-27 15:55:00,46.4,46.42,46.39,46.4,385174.0,43.0097,43.0283,43.0005,43.0097,385174.0
2023-06-28 09:30:00,46.37,46.39,46.06,46.18,280433.0,42.9819,43.0005,42.6946,42.8058,280433.0
2023-06-28 09:35:00,46.17,46.23,46.0,46.04,188379.0,42.7966,42.8522,42.639,42.6761,188379.0
2023-06-28 09:40:00,46.04,46.12,45.91,46.1,206444.0,42.6761,42.7502,42.5555,42.7317,206444.0
2023-06-28 09:45:00,46.09,46.14,45.95,45.95,108512.0,42.7224,42.7687,42.5926,42.5926,108512.0
2023-06-28 09:50:00,45.95,46.14,45.9,46.11,110542.0,42.5926,42.7687,42.5463,42.7409,110542.0
2023-06-28 09:55:00,46.11,46.15,46.08,46.1,70316.0,42.7409,42.778,42.7131,42.7317,70316.0
2023-06-28 10:00:00,46.11,46.11,45.98,46.07,76236.0,42.7409,42.7409,42.6204,42.7039,76236.0
2023-06-28 10:05:00,46.07,46.15,46.04,46.08,126594.0,42.7039,42.778,42.6761,42.7131,126594.0
2023-06-28 10:10:00,46.08,46.1,46.03,46.07,56275.0,42.7131,42.7317,42.6668,42.7039,56275.0
2023-06-28 10:15:00,46.06,46.08,46.0,46.08,82420.0,42.6946,42.7131,42.639,42.7131,82420.0
2023-06-28 10:20:00,46.08,46.16,46.07,46.09,95302.0,42.7131,42.7873,42.7039,42.7224,95302.0
2023-06-28 10:25:00,46.08,46.09,46.01,46.04,64408.0,42.7131,42.7224,42.6482,42.6761,64408.0
2023-06-28 10:30:00,46.04,46.06,45.94,45.99,148388.0,42.6761,42.6946,42.5834,42.6297,148388.0
2023-06-28 10:35:00,45.99,45.99,45.88,45.91,254450.0,42.6297,42.6297,42.5277,42.5555,254450.0
2023-06-28 10:40:00,45.91,45.95,45.88,45.93,204898.0,42.5555,42.5926,42.5277,42.5741,204898.0
2023-06-28 10:45:00,45.93,45.99,45.91,45.94,226400.0,42.5741,42.6297,42.5555,42.5834,226400.0
2023-06-28 10:50:00,45.93,46.04,45.91,45.99,261041.0,42.5741,42.6761,42.5555,42.6297,261041.0
2023-06-28 10:55:00,45.98,45.99,45.92,45.93,153125.0,42.6204,42.6297,42.5648,42.5741,153125.0
2023-06-28 11:00:00,45.94,45.97,45.83,45.84,167682.0,42.5834,42.6112,42.4814,42.4907,167682.0
2023-06-28 11:05:00,45.85,45.89,45.82,45.89,90529.0,42.4999,42.537,42.4721,42.537,90529.0
2023-06-28 11:10:00,45.89,45.91,45.81,45.86,156059.0,42.537,42.5555,42.4629,42.5092,156059.0
2023-06-28 11:15:00,45.86,46.01,45.84,46.01,101921.0,42.5092,42.6482,42.4907,42.6482,101921.0
2023-06-28 11:20:00,46.01,46.03,45.93,45.94,99619.0,42.6482,42.6668,42.5741,42.5834,99619.0
2023-06-28 11:25:00,45.94,46.07,45.91,46.07,81952.0,42.5834,42.7039,42.5555,42.7039,81952.0
2023-06-28 11:30:00,46.07,46.12,46.04,46.11,53348.0,42.7039,42.7502,42.6761,42.7409,53348.0
2023-06-28 11:35:00,46.12,46.15,46.09,46.09,71900.0,42.7502,42.778,42.7224,42.7224,71900.0
2023-06-28 11:40:00,46.09,46.14,46.08,46.12,77738.0,42.7224,42.7687,42.7131,42.7502,77738.0
2023-06-28 11:45:00,46.12,46.14,46.07,46.08,66204.0,42.7502,42.7687,42.7039,42.7131,66204.0
2023-06-28 11:50:00,46.07,46.08,46.03,46.05,110853.0,42.7039,42.7131,42.6668,42.6853,110853.0
2023-06-28 11:55:00,46.04,46.12,46.04,46.11,87767.0,42.6761,42.7502,42.6761,42.7409,87767.0
2023-06-28 12:00:00,46.11,46.15,46.11,46.14,53770.0,42.7409,42.778,42.7409,42.7687,53770.0
2023-06-28 12:05:00,46.14,46.19,46.13,46.19,68683.0,42.7687,42.8151,42.7595,42.8151,68683.0
2023-06-28 12:10:00,46.19,46.24,46.17,46.23,62215.0,42.8151,42.8614,42.7966,42.8522,62215.0
2023-06-28 12:15:00,46.24,46.26,46.22,46.23,53273.0,42.8614,42.88,42.8429,42.8522,53273.0
2023-06-28 12:20:00,46.23,46.24,46.19,46.22,96121.0,42.8522,42.8614,42.8151,42.8429,96121.0
2023-06-28 12:25:00,46.23,46.24,46.17,46.2,120846.0,42.8522,42.8614,42.7966,42.8244,120846.0
2023-06-28 12:30:00,46.2,46.24,46.19,46.23,64398.0,42.8244,42.8614,42.8151,42.8522,64398.0
2023-06-28 12:35:00,46.23,46.27,46.22,46.26,81276.0,42.8522,42.8892,42.8429,42.88,81276.0
2023-06-28 12:40:00,46.27,46.28,46.14,46.16,93375.0,42.8892,42.8985,42.7687,42.7873,93375.0
2023-06-28 12:45:00,46.15,46.2,46.12,46.14,93206.0,42.778,42.8244,42.7502,42.7687,93206.0
2023-06-28 12:50:00,46.13,46.13,46.0,46.02,118425.0,42.7595,42.7595,42.639,42.6575,118425.0
2023-06-28 12:55:00,46.02,46.08,45.99,46.08,72034.0,42.6575,42.7131,42.6297,42.7131,72034.0
2023-06-28 13:00:00,46.08,46.09,46.0,46.03,161449.0,42.7131,42.7224,42.639,42.6668,161449.0
2023-06-28 13:05:00,46.03,46.08,46.0,46.01,68905.0,42.6668,42.7131,42.639,42.6482,68905.0
2023-06-28 13:10:00,46.01,46.03,45.98,46.03,68993.0,42.6482,42.6668,42.6204,42.6668,68993.0
2023-06-28 13:15:00,46.03,46.03,45.99,46.01,47627.0,42.6668,42.6668,42.6297,42.6482,47627.0
2023-06-28 13:20:00,46.01,46.02,45.96,45.99,63226.0,42.6482,42.6575,42.6019,42.6297,63226.0
2023-06-28 13:25:00,46.0,46.04,45.97,46.04,69139.0,42.639,42.6761,42.6112,42.6761,69139.0
2023-06-28 13:30:00,46.04,46.05,45.97,45.98,86080.0,42.6761,42.6853,42.6112,42.6204,86080.0
2023-06-28 13:35:00,45.98,46.0,45.96,45.98,58433.0,42.6204,42.639,42.6019,42.6204,58433.0
2023-06-28 13:40:00,45.98,46.0,45.96,45.98,52127.0,42.6204,42.639,42.6019,42.6204,52127.0
2023-06-28 13:45:00,45.98,46.02,45.97,46.01,52102.0,42.6204,42.6575,42.6112,42.6482,52102.0
2023-06-28 13:50:00,46.0,46.03,45.99,46.02,52032.0,42.639,42.6668,42.6297,42.6575,52032.0
2023-06-28 13:55:00,46.02,46.04,46.0,46.04,47496.0,42.6575,42.6761,42.639,42.6761,47496.0
2023-06-28 14:00:00,46.04,46.08,46.01,46.06,100267.0,42.6761,42.7131,42.6482,42.6946,100267.0
2023-06-28 14:05:00,46.06,46.07,46.05,46.05,40844.0,42.6946,42.7039,42.6853,42.6853,40844.0
2023-06-28 14:10:00,46.05,46.08,46.04,46.05,98853.0,42.6853,42.7131,42.6761,42.6853,98853.0
2023-06-28 14:15:00,46.06,46.06,46.02,46.03,52537.0,42.6946,42.6946,42.6575,42.6668,52537.0
2023-06-28 14:20:00,46.03,46.05,46.0,46.05,84810.0,42.6668,42.6853,42.639,42.6853,84810.0
2023-06-28 14:25:00,46.04,46.06,46.02,46.04,71585.0,42.6761,42.6946,42.6575,42.6761,71585.0
2023-06-28 14:30:00,46.03,46.09,46.03,46.09,118124.0,42.6668,42.7224,42.6668,42.7224,118124.0
2023-06-28 14:35:00,46.09,46.12,46.08,46.11,81604.0,42.7224,42.7502,42.7131,42.7409,81604.0
2023-06-28 14:40:00,46.12,46.15,46.08,46.13,63154.0,42.7502,42.778,42.7131,42.7595,63154.0
2023-06-28 14:45:00,46.13,46.14,46.09,46.1,70224.0,42.7595,42.7687,42.7224,42.7317,70224.0
2023-06-28 14:50:00,46.09,46.14,46.09,46.12,86042.0,42.7224,42.7687,42.7224,42.7502,86042.0
2023-06-28 14:55:00,46.11,46.11,46.07,46.09,57735.0,42.7409,42.7409,42.7039,42.7224,57735.0
2023-06-28 15:00:00,46.09,46.12,46.05,46.07,57698.0,42.7224,42.7502,42.6853,42.7039,57698.0
2023-06-28 15:05:00,46.07,46.08,46.03,46.08,123314.0,42.7039,42.7131,42.6668,42.7131,123314.0
2023-06-28 15:10:00,46.08,46.12,46.07,46.12,111818.0,42.7131,42.7502,42.7039,42.7502,111818.0
2023-06-28 15:15:00,46.12,46.15,46.09,46.15,228712.0,42.7502,42.778,42.7224,42.778,228712.0
2023-06-28 15:20:00,46.15,46.16,46.11,46.14,121733.0,42.778,42.7873,42.7409,42.7687,121733.0
2023-06-28 15:25:00,46.14,46.16,46.1,46.12,100713.0,42.7687,42.7873,42.7317,42.7502,100713.0
2023-06-28 15:30:00,46.13,46.13,46.09,46.1,224725.0,42.7595,42.7595,42.7224,42.7317,224725.0
2023-06-28 15:35:00,46.11,46.22,46.09,46.22,212588.0,42.7409,42.8429,42.7224,42.8429,212588.0
2023-06-28 15:40:00,46.22,46.26,46.21,46.23,319027.0,42.8429,42.88,42.8336,42.8522,319027.0
2023-06-28 15:45:00,46.23,46.26,46.2,46.2,300467.0,42.8522,42.88,42.8244,42.8244,300467.0
2023-06-28 15:50:00,46.21,46.25,46.18,46.23,455813.0,42.8336,42.8707,42.8058,42.8522,455813.0
2023-06-28 15:55:00,46.23,46.25,46.19,46.24,761566.0,42.8522,42.8707,42.8151,42.8614,761566.0
2023-06-29 09:30:00,46.17,46.37,46.01,46.32,575860.0,42.7966,42.9819,42.6482,42.9356,575860.0
2023-06-29 09:35:00,46.31,46.79,46.3,46.71,449583.0,42.9263,43.3713,42.9171,43.2971,449583.0
2023-06-29 09:40:00,46.72,46.74,46.56,46.67,312455.0,43.3064,43.3249,43.1581,43.26,312455.0
2023-06-29 09:45:00,46.67,46.69,46.38,46.46,303879.0,43.26,43.2786,42.9912,43.0654,303879.0
2023-06-29 09:50:00,46.48,46.54,46.39,46.47,207378.0,43.0839,43.1395,43.0005,43.0746,207378.0
2023-06-29 09:55:00,46.47,46.5,46.35,46.35,290097.0,43.0746,43.1024,42.9634,42.9634,290097.0
2023-06-29 10:00:00,46.36,46.47,46.35,46.39,297023.0,42.9727,43.0746,42.9634,43.0005,297023.0
2023-06-29 10:05:00,46.39,46.48,46.37,46.41,400066.0,43.0005,43.0839,42.9819,43.019,400066.0
2023-06-29 10:10:00,46.41,46.47,46.34,46.41,156367.0,43.019,43.0746,42.9541,43.019,156367.0
2023-06-29 10:15:00,46.41,46.43,46.3,46.34,133189.0,43.019,43.0376,42.9171,42.9541,133189.0
2023-06-29 10:20:00,46.34,46.39,46.24,46.24,153623.0,42.9541,43.0005,42.8614,42.8614,153623.0
2023-06-29 10:25:00,46.25,46.4,46.24,46.37,348341.0,42.8707,43.0097,42.8614,42.9819,348341.0
2023-06-29 10:30:00,46.38,46.39,46.3,46.34,183205.0,42.9912,43.0005,42.9171,42.9541,183205.0
2023-06-29 10:35:00,46.34,46.36,46.19,46.2,243235.0,42.9541,42.9727,42.8151,42.8244,243235.0
2023-06-29 10:40:00,46.19,46.21,46.12,46.16,386600.0,42.8151,42.8336,42.7502,42.7873,386600.0
2023-06-29 10:45:00,46.15,46.2,46.1,46.19,565024.0,42.778,42.8244,42.7317,42.8151,565024.0
2023-06-29 10:50:00,46.19,46.23,46.07,46.1,333432.0,42.8151,42.8522,42.7039,42.7317,333432.0
2023-06-29 10:55:00,46.11,46.2,46.1,46.18,153173.0,42.7409,42.8244,42.7317,42.8058,153173.0
2023-06-29 11:00:00,46.17,46.23,46.16,46.22,75887.0,42.7966,42.8522,42.7873,42.8429,75887.0
2023-06-29 11:05:00,46.21,46.24,46.16,46.19,89192.0,42.8336,42.8614,42.7873,42.8151,89192.0
2023-06-29 11:10:00,46.18,46.22,46.17,46.19,201525.0,42.8058,42.8429,42.7966,42.8151,201525.0
2023-06-29 11:15:00,46.19,46.24,46.16,46.16,161771.0,42.8151,42.8614,42.7873,42.7873,161771.0
2023-06-29 11:20:00,46.16,46.21,46.14,46.2,181850.0,42.7873,42.8336,42.7687,42.8244,181850.0
2023-06-29 11:25:00,46.21,46.24,46.2,46.23,98778.0,42.8336,42.8614,42.8244,42.8522,98778.0
2023-06-29 11:30:00,46.23,46.31,46.22,46.26,138385.0,42.8522,42.9263,42.8429,42.88,138385.0
2023-06-29 11:35:00,46.26,46.28,46.21,46.27,93942.0,42.88,42.8985,42.8336,42.8892,93942.0
2023-06-29 11:40:00,46.27,46.35,46.26,46.33,154417.0,42.8892,42.9634,42.88,42.9449,154417.0
2023-06-29 11:45:00,46.33,46.33,46.28,46.29,72046.0,42.9449,42.9449,42.8985,42.9078,72046.0
2023-06-29 11:50:00,46.28,46.34,46.24,46.33,106107.0,42.8985,42.9541,42.8614,42.9449,106107.0
2023-06-29 11:55:00,46.33,46.34,46.25,46.3,86924.0,42.9449,42.9541,42.8707,42.9171,86924.0
2023-06-29 12:00:00,46.31,46.34,46.28,46.3,64313.0,42.9263,42.9541,42.8985,42.9171,64313.0
2023-06-29 12:05:00,46.3,46.38,46.3,46.34,94179.0,42.9171,42.9912,42.9171,42.9541,94179.0
2023-06-29 12:10:00,46.34,46.36,46.31,46.32,61042.0,42.9541,42.9727,42.9263,42.9356,61042.0
2023-06-29 12:15:00,46.33,46.43,46.32,46.43,89485.0,42.9449,43.0376,42.9356,43.0376,89485.0
2023-06-29 12:20:00,46.43,46.51,46.42,46.51,129519.0,43.0376,43.1117,43.0283,43.1117,129519.0
2023-06-29 12:25:00,46.5,46.56,46.49,46.52,80225.0,43.1024,43.1581,43.0932,43.121,80225.0
2023-06-29 12:30:00,46.53,46.54,46.5,46.53,99469.0,43.1302,43.1395,43.1024,43.1302,99469.0
2023-06-29 12:35:00,46.53,46.57,46.53,46.57,80443.0,43.1302,43.1673,43.1302,43.1673,80443.0
2023-06-29 12:40:00,46.57,46.57,46.52,46.52,106699.0,43.1673,43.1673,43.121,43.121,106699.0
2023-06-29 12:45:00,46.52,46.58,46.5,46.56,91976.0,43.121,43.1766,43.1024,43.1581,91976.0
2023-06-29 12:50:00,46.57,46.63,46.56,46.59,106814.0,43.1673,43.2229,43.1581,43.1859,106814.0
2023-06-29 12:55:00,46.59,46.62,46.56,46.6,73759.0,43.1859,43.2137,43.1581,43.1951,73759.0
2023-06-29 13:00:00,46.6,46.62,46.55,46.55,72103.0,43.1951,43.2137,43.1488,43.1488,72103.0
2023-06-29 13:05:00,46.55,46.56,46.48,46.52,103434.0,43.1488,43.1581,43.0839,43.121,103434.0
2023-06-29 13:10:00,46.51,46.51,46.46,46.48,87856.0,43.1117,43.1117,43.0654,43.0839,87856.0
2023-06-29 13:15:00,46.48,46.53,46.46,46.53,106809.0,43.0839,43.1302,43.0654,43.1302,106809.0
2023-06-29 13:20:00,46.52,46.53,46.49,46.52,49484.0,43.121,43.1302,43.0932,43.121,49484.0
2023-06-29 13:25:00,46.51,46.56,46.51,46.55,78518.0,43.1117,43.1581,43.1117,43.1488,78518.0
2023-06-29 13:30:00,46.55,46.56,46.53,46.55,49315.0,43.1488,43.1581,43.1302,43.1488,49315.0
2023-06-29 13:35:00,46.56,46.58,46.53,46.56,66009.0,43.1581,43.1766,43.1302,43.1581,66009.0
2023-06-29 13:40:00,46.56,46.57,46.52,46.54,63098.0,43.1581,43.1673,43.121,43.1395,63098.0
2023-06-29 13:45:00,46.54,46.56,46.5,46.5,72517.0,43.1395,43.1581,43.1024,43.1024,72517.0
2023-06-29 13:50:00,46.5,46.52,46.47,46.48,58470.0,43.1024,43.121,43.0746,43.0839,58470.0
2023-06-29 13:55:00,46.48,46.51,46.47,46.5,88900.0,43.0839,43.1117,43.0746,43.1024,88900.0
2023-06-29 14:00:00,46.5,46.5,46.38,46.41,215372.0,43.1024,43.1024,42.9912,43.019,215372.0
2023-06-29 14:05:00,46.41,46.44,46.39,46.41,102295.0,43.019,43.0468,43.0005,43.019,102295.0
2023-06-29 14:10:00,46.41,46.44,46.4,46.44,54470.0,43.019,43.0468,43.0097,43.0468,54470.0
2023-06-29 14:15:00,46.44,46.46,46.41,46.46,55170.0,43.0468,43.0654,43.019,43.0654,55170.0
2023-06-29 14:20:00,46.46,46.46,46.43,46.45,55718.0,43.0654,43.0654,43.0376,43.0561,55718.0
2023-06-29 14:25:00,46.45,46.46,46.4,46.4,52985.0,43.0561,43.0654,43.0097,43.0097,52985.0
2023-06-29 14:30:00,46.41,46.44,46.4,46.41,68145.0,43.019,43.0468,43.0097,43.019,68145.0
2023-06-29 14:35:00,46.41,46.44,46.4,46.41,47224.0,43.019,43.0468,43.0097,43.019,47224.0
2023-06-29 14:40:00,46.4,46.44,46.37,46.44,109242.0,43.0097,43.0468,42.9819,43.0468,109242.0
2023-06-29 14:45:00,46.44,46.46,46.41,46.43,123648.0,43.0468,43.0654,43.019,43.0376,123648.0
2023-06-29 14:50:00,46.43,46.43,46.39,46.41,256254.0,43.0376,43.0376,43.0005,43.019,256254.0
2023-06-29 14:55:00,46.41,46.42,46.39,46.4,150463.0,43.019,43.0283,43.0005,43.0097,150463.0
2023-06-29 15:00:00,46.4,46.42,46.38,46.4,153383.0,43.0097,43.0283,42.9912,43.0097,153383.0
2023-06-29 15:05:00,46.4,46.4,46.36,46.38,229395.0,43.0097,43.0097,42.9727,42.9912,229395.0
2023-06-29 15:10:00,46.38,46.38,46.33,46.34,211235.0,42.9912,42.9912,42.9449,42.9541,211235.0
2023-06-29 15:15:00,46.34,46.36,46.31,46.32,254412.0,42.9541,42.9727,42.9263,42.9356,254412.0
2023-06-29 15:20:00,46.32,46.33,46.23,46.28,295206.0,42.9356,42.9449,42.8522,42.8985,295206.0
2023-06-29 15:25:00,46.28,46.29,46.23,46.25,199449.0,42.8985,42.9078,42.8522,42.8707,199449.0
2023-06-29 15:30:00,46.25,46.38,46.24,46.33,168796.0,42.8707,42.9912,42.8614,42.9449,168796.0
2023-06-29 15:35:00,46.33,46.33,46.25,46.27,166100.0,42.9449,42.9449,42.8707,42.8892,166100.0
2023-06-29 15:40:00,46.27,46.32,46.24,46.29,248418.0,42.8892,42.9356,42.8614,42.9078,248418.0
2023-06-29 15:45:00,46.28,46.32,46.25,46.28,229695.0,42.8985,42.9356,42.8707,42.8985,229695.0
2023-06-29 15:50:00,46.28,46.36,46.27,46.3,352362.0,42.8985,42.9727,42.8892,42.9171,352362.0
2023-06-29 15:55:00,46.3,46.35,46.27,46.29,1159889.0,42.9171,42.9634,42.8892,42.9078,1159889.0
2023-06-30 09:30:00,46.78,46.8,46.54,46.65,431693.0,43.362,43.3805,43.1395,43.2415,431693.0
2023-06-30 09:35:00,46.67,46.69,46.55,46.59,189093.0,43.26,43.2786,43.1488,43.1859,189093.0
2023-06-30 09:40:00,46.58,46.64,46.51,46.56,159182.0,43.1766,43.2322,43.1117,43.1581,159182.0
2023-06-30 09:45:00,46.57,46.57,46.31,46.4,145278.0,43.1673,43.1673,42.9263,43.0097,145278.0
2023-06-30 09:50:00,46.4,46.6,46.39,46.57,157537.0,43.0097,43.1951,43.0005,43.1673,157537.0
2023-06-30 09:55:00,46.58,46.66,46.56,46.57,211296.0,43.1766,43.2508,43.1581,43.1673,211296.0
2023-06-30 10:00:00,46.58,46.63,46.48,46.56,260549.0,43.1766,43.2229,43.0839,43.1581,260549.0
2023-06-30 10:05:00,46.55,46.67,46.53,46.65,83240.0,43.1488,43.26,43.1302,43.2415,83240.0
2023-06-30 10:10:00,46.66,46.68,46.55,46.58,114804.0,43.2508,43.2693,43.1488,43.1766,114804.0
2023-06-30 10:15:00,46.58,46.59,46.53,46.55,124163.0,43.1766,43.1859,43.1302,43.1488,124163.0
2023-06-30 10:20:00,46.55,46.55,46.51,46.54,70949.0,43.1488,43.1488,43.1117,43.1395,70949.0
2023-06-30 10:25:00,46.54,46.57,46.52,46.55,61844.0,43.1395,43.1673,43.121,43.1488,61844.0
2023-06-30 10:30:00,46.55,46.59,46.51,46.51,85403.0,43.1488,43.1859,43.1117,43.1117,85403.0
2023-06-30 10:35:00,46.52,46.52,46.29,46.33,209324.0,43.121,43.121,42.9078,42.9449,209324.0
2023-06-30 10:40:00,46.33,46.38,46.26,46.27,167927.0,42.9449,42.9912,42.88,42.8892,167927.0
2023-06-30 10:45:00,46.27,46.29,46.15,46.16,235195.0,42.8892,42.9078,42.778,42.7873,235195.0
2023-06-30 10:50:00,46.17,46.23,46.15,46.22,145289.0,42.7966,42.8522,42.778,42.8429,145289.0
2023-06-30 10:55:00,46.22,46.23,46.12,46.12,358234.0,42.8429,42.8522,42.7502,42.7502,358234.0
2023-06-30 11:00:00,46.13,46.21,46.06,46.21,322187.0,42.7595,42.8336,42.6946,42.8336,322187.0
2023-06-30 11:05:00,46.21,46.25,46.18,46.24,96618.0,42.8336,42.8707,42.8058,42.8614,96618.0
2023-06-30 11:10:00,46.25,46.27,46.18,46.21,129628.0,42.8707,42.8892,42.8058,42.8336,129628.0
2023-06-30 11:15:00,46.21,46.25,46.19,46.25,74494.0,42.8336,42.8707,42.8151,42.8707,74494.0
2023-06-30 11:20:00,46.25,46.3,46.25,46.27,82642.0,42.8707,42.9171,42.8707,42.8892,82642.0
2023-06-30 11:25:00,46.26,46.28,46.23,46.26,107137.0,42.88,42.8985,42.8522,42.88,107137.0
2023-06-30 11:30:00,46.26,46.28,46.19,46.26,81384.0,42.88,42.8985,42.8151,42.88,81384.0
2023-06-30 11:35:00,46.26,46.3,46.25,46.27,50204.0,42.88,42.9171,42.8707,42.8892,50204.0
2023-06-30 11:40:00,46.27,46.3,46.25,46.27,48154.0,42.8892,42.9171,42.8707,42.8892,48154.0
2023-06-30 11:45:00,46.27,46.35,46.26,46.34,67285.0,42.8892,42.9634,42.88,42.9541,67285.0
2023-06-30 11:50:00,46.33,46.35,46.27,46.28,71665.0,42.9449,42.9634,42.8892,42.8985,71665.0
2023-06-30 11:55:00,46.27,46.3,46.26,46.28,60732.0,42.8892,42.9171,42.88,42.8985,60732.0
2023-06-30 12:00:00,46.28,46.32,46.24,46.26,102098.0,42.8985,42.9356,42.8614,42.88,102098.0
2023-06-30 12:05:00,46.25,46.28,46.23,46.27,96991.0,42.8707,42.8985,42.8522,42.8892,96991.0
2023-06-30 12:10:00,46.27,46.28,46.24,46.26,74587.0,42.8892,42.8985,42.8614,42.88,74587.0
2023-06-30 12:15:00,46.26,46.29,46.25,46.29,48397.0,42.88,42.9078,42.8707,42.9078,48397.0
2023-06-30 12:20:00,46.29,46.29,46.24,46.25,112049.0,42.9078,42.9078,42.8614,42.8707,112049.0
2023-06-30 12:25:00,46.25,46.28,46.21,46.23,213028.0,42.8707,42.8985,42.8336,42.8522,213028.0
2023-06-30 12:30:00,46.22,46.26,46.2,46.22,69201.0,42.8429,42.88,42.8244,42.8429,69201.0
2023-06-30 12:35:00,46.22,46.26,46.21,46.24,80715.0,42.8429,42.88,42.8336,42.8614,80715.0
2023-06-30 12:40:00,46.23,46.26,46.22,46.23,44796.0,42.8522,42.88,42.8429,42.8522,44796.0
2023-06-30 12:45:00,46.23,46.25,46.22,46.22,62786.0,42.8522,42.8707,42.8429,42.8429,62786.0
2023-06-30 12:50:00,46.23,46.25,46.21,46.25,63987.0,42.8522,42.8707,42.8336,42.8707,63987.0
2023-06-30 12:55:00,46.25,46.26,46.23,46.25,86215.0,42.8707,42.88,42.8522,42.8707,86215.0
2023-06-30 13:00:00,46.26,46.26,46.22,46.24,70518.0,42.88,42.88,42.8429,42.8614,70518.0
2023-06-30 13:05:00,46.25,46.28,46.24,46.27,36140.0,42.8707,42.8985,42.8614,42.8892,36140.0
2023-06-30 13:10:00,46.26,46.26,46.23,46.25,52813.0,42.88,42.88,42.8522,42.8707,52813.0
2023-06-30 13:15:00,46.24,46.32,46.24,46.32,61086.0,42.8614,42.9356,42.8614,42.9356,61086.0
2023-06-30 13:20:00,46.32,46.34,46.3,46.3,82324.0,42.9356,42.9541,42.9171,42.9171,82324.0
2023-06-30 13:25:00,46.3,46.32,46.3,46.3,34824.0,42.9171,42.9356,42.9171,42.9171,34824.0
2023-06-30 13:30:00,46.3,46.35,46.3,46.34,75401.0,42.9171,42.9634,42.9171,42.9541,75401.0
2023-06-30 13:35:00,46.34,46.34,46.29,46.3,58336.0,42.9541,42.9541,42.9078,42.9171,58336.0
2023-06-30 13:40:00,46.3,46.31,46.28,46.3,68105.0,42.9171,42.9263,42.8985,42.9171,68105.0
2023-06-30 13:45:00,46.3,46.32,46.3,46.3,74497.0,42.9171,42.9356,42.9171,42.9171,74497.0
2023-06-30 13:50:00,46.31,46.32,46.28,46.29,102592.0,42.9263,42.9356,42.8985,42.9078,102592.0
2023-06-30 13:55:00,46.29,46.29,46.25,46.28,72670.0,42.9078,42.9078,42.8707,42.8985,72670.0
2023-06-30 14:00:00,46.28,46.29,46.26,46.27,44432.0,42.8985,42.9078,42.88,42.8892,44432.0
2023-06-30 14:05:00,46.28,46.3,46.27,46.3,80229.0,42.8985,42.9171,42.8892,42.9171,80229.0
2023-06-30 14:10:00,46.3,46.31,46.28,46.3,56434.0,42.9171,42.9263,42.8985,42.9171,56434.0
2023-06-30 14:15:00,46.3,46.31,46.24,46.24,93712.0,42.9171,42.9263,42.8614,42.8614,93712.0
2023-06-30 14:20:00,46.25,46.26,46.19,46.23,180714.0,42.8707,42.88,42.8151,42.8522,180714.0
2023-06-30 14:25:00,46.23,46.27,46.22,46.26,57478.0,42.8522,42.8892,42.8429,42.88,57478.0
2023-06-30 14:30:00,46.26,46.26,46.22,46.25,61660.0,42.88,42.88,42.8429,42.8707,61660.0
2023-06-30 14:35:00,46.25,46.27,46.24,46.26,86023.0,42.8707,42.8892,42.8614,42.88,86023.0
2023-06-30 14:40:00,46.25,46.28,46.23,46.27,82369.0,42.8707,42.8985,42.8522,42.8892,82369.0
2023-06-30 14:45:00,46.27,46.29,46.25,46.29,85909.0,42.8892,42.9078,42.8707,42.9078,85909.0
2023-06-30 14:50:00,46.29,46.33,46.28,46.32,77344.0,42.9078,42.9449,42.8985,42.9356,77344.0
2023-06-30 14:55:00,46.31,46.32,46.23,46.25,387363.0,42.9263,42.9356,42.8522,42.8707,387363.0
2023-06-30 15:00:00,46.25,46.28,46.23,46.26,81999.0,42.8707,42.8985,42.8522,42.88,81999.0
2023-06-30 15:05:00,46.27,46.27,46.23,46.23,76264.0,42.8892,42.8892,42.8522,42.8522,76264.0
2023-06-30 15:10:00,46.23,46.27,46.23,46.27,100053.0,42.8522,42.8892,42.8522,42.8892,100053.0
2023-06-30 15:15:00,46.27,46.27,46.25,46.26,65380.0,42.8892,42.8892,42.8707,42.88,65380.0
2023-06-30 15:20:00,46.27,46.27,46.2,46.22,146559.0,42.8892,42.8892,42.8244,42.8429,146559.0
2023-06-30 15:25:00,46.21,46.23,46.2,46.22,96764.0,42.8336,42.8522,42.8244,42.8429,96764.0
2023-06-30 15:30:00,46.23,46.24,46.2,46.23,131443.0,42.8522,42.8614,42.8244,42.8522,131443.0
2023-06-30 15:35:00,46.23,46.25,46.2,46.24,161409.0,42.8522,42.8707,42.8244,42.8614,161409.0
2023-06-30 15:40:00,46.23,46.25,46.18,46.19,149710.0,42.8522,42.8707,42.8058,42.8151,149710.0
2023-06-30 15:45:00,46.19,46.21,46.16,46.19,237470.0,42.8151,42.8336,42.7873,42.8151,237470.0
2023-06-30 15:50:00,46.19,46.2,46.11,46.16,505125.0,42.8151,42.8244,42.7409,42.7873,505125.0
2023-06-30 15:55:00,46.16,46.16,46.03,46.05,1324504.0,42.7873,42.7873,42.6668,42.6853,1324504.0
2023-07-03 09:30:00,46.08,46.47,46.02,46.41,461533.0,42.7131,43.0746,42.6575,43.019,461533.0
2023-07-03 09:35:00,46.41,46.66,46.41,46.63,231903.0,43.019,43.2508,43.019,43.2229,231903.0
2023-07-03 09:40:00,46.62,46.86,46.57,46.85,272302.0,43.2137,43.4361,43.1673,43.4269,272302.0
2023-07-03 09:45:00,46.85,46.95,46.84,46.92,344414.0,43.4269,43.5196,43.4176,43.4918,344414.0
2023-07-03 09:50:00,46.92,46.94,46.75,46.8,176775.0,43.4918,43.5103,43.3342,43.3805,176775.0
2023-07-03 09:55:00,46.8,46.93,46.8,46.91,204231.0,43.3805,43.501,43.3805,43.4825,204231.0
2023-07-03 10:00:00,46.92,47.09,46.88,47.05,367604.0,43.4918,43.6493,43.4547,43.6123,367604.0
2023-07-03 10:05:00,47.04,47.25,47.02,47.21,239713.0,43.603,43.7976,43.5844,43.7606,239713.0
2023-07-03 10:10:00,47.21,47.21,47.05,47.18,252328.0,43.7606,43.7606,43.6123,43.7328,252328.0
2023-07-03 10:15:00,47.18,47.29,47.17,47.22,215735.0,43.7328,43.8347,43.7235,43.7698,215735.0
2023-07-03 10:20:00,47.22,47.26,47.17,47.18,163167.0,43.7698,43.8069,43.7235,43.7328,163167.0
2023-07-03 10:25:00,47.19,47.19,47.13,47.18,171965.0,43.742,43.742,43.6864,43.7328,171965.0
2023-07-03 10:30:00,47.19,47.21,47.09,47.09,117015.0,43.742,43.7606,43.6493,43.6493,117015.0
2023-07-03 10:35:00,47.08,47.12,47.06,47.1,121254.0,43.6401,43.6771,43.6215,43.6586,121254.0
2023-07-03 10:40:00,47.1,47.14,47.07,47.09,116299.0,43.6586,43.6957,43.6308,43.6493,116299.0
2023-07-03 10:45:00,47.09,47.1,47.0,47.0,210851.0,43.6493,43.6586,43.5659,43.5659,210851.0
2023-07-03 10:50:00,47.01,47.02,46.89,46.9,245477.0,43.5752,43.5844,43.4639,43.4732,245477.0
2023-07-03 10:55:00,46.89,47.03,46.88,47.03,248010.0,43.4639,43.5937,43.4547,43.5937,248010.0
2023-07-03 11:00:00,47.03,47.17,47.02,47.1,200126.0,43.5937,43.7235,43.5844,43.6586,200126.0
2023-07-03 11:05:00,47.11,47.18,47.09,47.16,138701.0,43.6679,43.7328,43.6493,43.7142,138701.0
2023-07-03 11:10:00,47.16,47.16,47.08,47.09,124868.0,43.7142,43.7142,43.6401,43.6493,124868.0
2023-07-03 11:15:00,47.08,47.09,46.99,47.02,91867.0,43.6401,43.6493,43.5566,43.5844,91867.0
2023-07-03 11:20:00,47.01,47.01,46.97,46.98,110637.0,43.5752,43.5752,43.5381,43.5474,110637.0
2023-07-03 11:25:00,46.98,47.07,46.98,47.04,130134.0,43.5474,43.6308,43.5474,43.603,130134.0
2023-07-03 11:30:00,47.02,47.07,47.01,47.05,90805.0,43.5844,43.6308,43.5752,43.6123,90805.0
2023-07-03 11:35:00,47.04,47.08,47.02,47.07,120423.0,43.603,43.6401,43.5844,43.6308,120423.0
2023-07-03 11:40:00,47.07,47.16,47.05,47.14,146102.0,43.6308,43.7142,43.6123,43.6957,146102.0
2023-07-03 11:45:00,47.13,47.2,47.13,47.18,144198.0,43.6864,43.7513,43.6864,43.7328,144198.0
2023-07-03 11:50:00,47.18,47.23,47.17,47.2,101750.0,43.7328,43.7791,43.7235,43.7513,101750.0
2023-07-03 11:55:00,47.2,47.22,47.17,47.18,79331.0,43.7513,43.7698,43.7235,43.7328,79331.0
2023-07-03 12:00:00,47.18,47.19,47.13,47.16,74634.0,43.7328,43.742,43.6864,43.7142,74634.0
2023-07-03 12:05:00,47.16,47.17,47.12,47.13,112738.0,43.7142,43.7235,43.6771,43.6864,112738.0
2023-07-03 12:10:00,47.13,47.18,47.1,47.15,95027.0,43.6864,43.7328,43.6586,43.7049,95027.0
2023-07-03 12:15:00,47.15,47.15,47.08,47.09,87689.0,43.7049,43.7049,43.6401,43.6493,87689.0
2023-07-03 12:20:00,47.08,47.08,47.04,47.05,113894.0,43.6401,43.6401,43.603,43.6123,113894.0
2023-07-03 12:25:00,47.05,47.06,46.99,47.02,141882.0,43.6123,43.6215,43.5566,43.5844,141882.0
2023-07-03 12:30:00,47.03,47.03,46.93,46.95,164846.0,43.5937,43.5937,43.501,43.5196,164846.0
2023-07-03 12:35:00,46.96,46.96,46.91,46.93,129339.0,43.5288,43.5288,43.4825,43.501,129339.0
2023-07-03 12:40:00,46.93,46.94,46.85,46.85,173950.0,43.501,43.5103,43.4269,43.4269,173950.0
2023-07-03 12:45:00,46.86,46.86,46.78,46.83,215301.0,43.4361,43.4361,43.362,43.4083,215301.0
2023-07-03 12:50:00,46.83,46.86,46.73,46.74,382486.0,43.4083,43.4361,43.3156,43.3249,382486.0
2023-07-03 12:55:00,46.75,46.77,46.7,46.77,512854.0,43.3342,43.3527,43.2878,43.3527,512854.0
2023-07-05 09:30:00,46.71,46.79,46.5,46.7,347789.0,43.2971,43.3713,43.1024,43.2878,347789.0
2023-07-05 09:35:00,46.69,46.74,46.47,46.7,190976.0,43.2786,43.3249,43.0746,43.2878,190976.0
2023-07-05 09:40:00,46.7,46.72,46.5,46.52,217852.0,43.2878,43.3064,43.1024,43.121,217852.0
2023-07-05 09:45:00,46.52,46.63,46.51,46.59,193662.0,43.121,43.2229,43.1117,43.1859,193662.0
2023-07-05 09:50:00,46.59,46.71,46.59,46.63,120249.0,43.1859,43.2971,43.1859,43.2229,120249.0
2023-07-05 09:55:00,46.63,46.64,46.52,46.64,166118.0,43.2229,43.2322,43.121,43.2322,166118.0
2023-07-05 10:00:00,46.64,46.69,46.52,46.68,134437.0,43.2322,43.2786,43.121,43.2693,134437.0
2023-07-05 10:05:00,46.69,46.72,46.64,46.69,79897.0,43.2786,43.3064,43.2322,43.2786,79897.0
2023-07-05 10:10:00,46.68,46.7,46.63,46.66,93726.0,43.2693,43.2878,43.2229,43.2508,93726.0
2023-07-05 10:15:00,46.67,46.7,46.62,46.69,76749.0,43.26,43.2878,43.2137,43.2786,76749.0
2023-07-05 10:20:00,46.69,46.69,46.58,46.6,64863.0,43.2786,43.2786,43.1766,43.1951,64863.0
2023-07-05 10:25:00,46.6,46.61,46.55,46.57,81519.0,43.1951,43.2044,43.1488,43.1673,81519.0
2023-07-05 10:30:00,46.58,46.64,46.55,46.57,57733.0,43.1766,43.2322,43.1488,43.1673,57733.0
2023-07-05 10:35:00,46.58,46.61,46.49,46.52,94449.0,43.1766,43.2044,43.0932,43.121,94449.0
2023-07-05 10:40:00,46.53,46.54,46.46,46.51,105660.0,43.1302,43.1395,43.0654,43.1117,105660.0
2023-07-05 10:45:00,46.51,46.52,46.43,46.44,107744.0,43.1117,43.121,43.0376,43.0468,107744.0
2023-07-05 10:50:00,46.44,46.53,46.41,46.46,172223.0,43.0468,43.1302,43.019,43.0654,172223.0
2023-07-05 10:55:00,46.47,46.56,46.45,46.54,111693.0,43.0746,43.1581,43.0561,43.1395,111693.0
2023-07-05 11:00:00,46.54,46.61,46.49,46.59,209664.0,43.1395,43.2044,43.0932,43.1859,209664.0
2023-07-05 11:05:00,46.59,46.68,46.58,46.64,64216.0,43.1859,43.2693,43.1766,43.2322,64216.0
2023-07-05 11:10:00,46.64,46.76,46.63,46.74,96125.0,43.2322,43.3434,43.2229,43.3249,96125.0
2023-07-05 11:15:00,46.75,46.84,46.73,46.83,145979.0,43.3342,43.4176,43.3156,43.4083,145979.0
2023-07-05 11:20:00,46.83,46.91,46.83,46.89,88540.0,43.4083,43.4825,43.4083,43.4639,88540.0
2023-07-05 11:25:00,46.89,46.99,46.88,46.9,145560.0,43.4639,43.5566,43.4547,43.4732,145560.0
2023-07-05 11:30:00,46.9,47.0,46.9,47.0,121244.0,43.4732,43.5659,43.4732,43.5659,121244.0
2023-07-05 11:35:00,47.0,47.05,46.97,47.01,236669.0,43.5659,43.6123,43.5381,43.5752,236669.0
2023-07-05 11:40:00,47.01,47.02,46.96,46.99,75090.0,43.5752,43.5844,43.5288,43.5566,75090.0
2023-07-05 11:45:00,47.0,47.01,46.9,46.91,73633.0,43.5659,43.5752,43.4732,43.4825,73633.0
2023-07-05 11:50:00,46.9,46.91,46.82,46.84,47234.0,43.4732,43.4825,43.3991,43.4176,47234.0
2023-07-05 11:55:00,46.84,46.86,46.8,46.85,43938.0,43.4176,43.4361,43.3805,43.4269,43938.0
2023-07-05 12:00:00,46.86,46.91,46.83,46.91,48643.0,43.4361,43.4825,43.4083,43.4825,48643.0
2023-07-05 12:05:00,46.91,46.91,46.85,46.91,117022.0,43.4825,43.4825,43.4269,43.4825,117022.0
2023-07-05 12:10:00,46.9,46.91,46.86,46.88,79846.0,43.4732,43.4825,43.4361,43.4547,79846.0
2023-07-05 12:15:00,46.87,46.89,46.82,46.83,48227.0,43.4454,43.4639,43.3991,43.4083,48227.0
2023-07-05 12:20:00,46.83,46.88,46.82,46.87,59021.0,43.4083,43.4547,43.3991,43.4454,59021.0
2023-07-05 12:25:00,46.88,46.88,46.84,46.84,44346.0,43.4547,43.4547,43.4176,43.4176,44346.0
2023-07-05 12:30:00,46.84,46.85,46.78,46.79,166983.0,43.4176,43.4269,43.362,43.3713,166983.0
2023-07-05 12:35:00,46.8,46.82,46.77,46.82,49607.0,43.3805,43.3991,43.3527,43.3991,49607.0
2023-07-05 12:40:00,46.81,46.83,46.75,46.77,74519.0,43.3898,43.4083,43.3342,43.3527,74519.0
2023-07-05 12:45:00,46.77,46.83,46.76,46.82,45673.0,43.3527,43.4083,43.3434,43.3991,45673.0
2023-07-05 12:50:00,46.82,46.86,46.8,46.82,69929.0,43.3991,43.4361,43.3805,43.3991,69929.0
2023-07-05 12:55:00,46.82,46.88,46.82,46.88,65757.0,43.3991,43.4547,43.3991,43.4547,65757.0
2023-07-05 13:00:00,46.88,46.91,46.86,46.88,39228.0,43.4547,43.4825,43.4361,43.4547,39228.0
2023-07-05 13:05:00,46.87,46.89,46.85,46.87,45712.0,43.4454,43.4639,43.4269,43.4454,45712.0
2023-07-05 13:10:00,46.87,46.87,46.81,46.83,48011.0,43.4454,43.4454,43.3898,43.4083,48011.0
2023-07-05 13:15:00,46.82,46.87,46.81,46.86,46515.0,43.3991,43.4454,43.3898,43.4361,46515.0
2023-07-05 13:20:00,46.86,46.88,46.85,46.88,26959.0,43.4361,43.4547,43.4269,43.4547,26959.0
2023-07-05 13:25:00,46.88,46.88,46.83,46.85,37524.0,43.4547,43.4547,43.4083,43.4269,37524.0
2023-07-05 13:30:00,46.85,46.85,46.81,46.83,21355.0,43.4269,43.4269,43.3898,43.4083,21355.0
2023-07-05 13:35:00,46.82,46.84,46.8,46.83,21837.0,43.3991,43.4176,43.3805,43.4083,21837.0
2023-07-05 13:40:00,46.83,46.88,46.82,46.87,23060.0,43.4083,43.4547,43.3991,43.4454,23060.0
2023-07-05 13:45:00,46.87,46.89,46.86,46.86,23596.0,43.4454,43.4639,43.4361,43.4361,23596.0
2023-07-05 13:50:00,46.86,46.88,46.85,46.87,35975.0,43.4361,43.4547,43.4269,43.4454,35975.0
2023-07-05 13:55:00,46.87,46.88,46.86,46.88,32793.0,43.4454,43.4547,43.4361,43.4547,32793.0
2023-07-05 14:00:00,46.88,46.9,46.85,46.87,115438.0,43.4547,43.4732,43.4269,43.4454,115438.0
2023-07-05 14:05:00,46.87,46.89,46.83,46.86,65435.0,43.4454,43.4639,43.4083,43.4361,65435.0
2023-07-05 14:10:00,46.87,46.89,46.84,46.84,31644.0,43.4454,43.4639,43.4176,43.4176,31644.0
2023-07-05 14:15:00,46.84,46.84,46.75,46.79,76158.0,43.4176,43.4176,43.3342,43.3713,76158.0
2023-07-05 14:20:00,46.78,46.8,46.73,46.75,58025.0,43.362,43.3805,43.3156,43.3342,58025.0
2023-07-05 14:25:00,46.76,46.8,46.75,46.8,45576.0,43.3434,43.3805,43.3342,43.3805,45576.0
2023-07-05 14:30:00,46.79,46.8,46.75,46.76,26426.0,43.3713,43.3805,43.3342,43.3434,26426.0
2023-07-05 14:35:00,46.76,46.78,46.74,46.76,34826.0,43.3434,43.362,43.3249,43.3434,34826.0
2023-07-05 14:40:00,46.76,46.79,46.76,46.78,40329.0,43.3434,43.3713,43.3434,43.362,40329.0
2023-07-05 14:45:00,46.78,46.79,46.74,46.77,37605.0,43.362,43.3713,43.3249,43.3527,37605.0
2023-07-05 14:50:00,46.76,46.77,46.71,46.71,55367.0,43.3434,43.3527,43.2971,43.2971,55367.0
2023-07-05 14:55:00,46.72,46.74,46.68,46.71,72525.0,43.3064,43.3249,43.2693,43.2971,72525.0
2023-07-05 15:00:00,46.71,46.74,46.7,46.72,52794.0,43.2971,43.3249,43.2878,43.3064,52794.0
2023-07-05 15:05:00,46.72,46.72,46.67,46.72,64596.0,43.3064,43.3064,43.26,43.3064,64596.0
2023-07-05 15:10:00,46.71,46.71,46.66,46.66,73897.0,43.2971,43.2971,43.2508,43.2508,73897.0
2023-07-05 15:15:00,46.66,46.68,46.64,46.66,76847.0,43.2508,43.2693,43.2322,43.2508,76847.0
2023-07-05 15:20:00,46.67,46.7,46.67,46.68,97126.0,43.26,43.2878,43.26,43.2693,97126.0
2023-07-05 15:25:00,46.68,46.71,46.67,46.69,116283.0,43.2693,43.2971,43.26,43.2786,116283.0
2023-07-05 15:30:00,46.69,46.7,46.65,46.67,139461.0,43.2786,43.2878,43.2415,43.26,139461.0
2023-07-05 15:35:00,46.67,46.7,46.65,46.68,163605.0,43.26,43.2878,43.2415,43.2693,163605.0
2023-07-05 15:40:00,46.68,46.73,46.67,46.71,150811.0,43.2693,43.3156,43.26,43.2971,150811.0
2023-07-05 15:45:00,46.7,46.71,46.68,46.7,229685.0,43.2878,43.2971,43.2693,43.2878,229685.0
2023-07-05 15:50:00,46.7,46.75,46.67,46.75,576220.0,43.2878,43.3342,43.26,43.3342,576220.0
2023-07-05 15:55:00,46.75,46.82,46.74,46.8,1035045.0,43.3342,43.3991,43.3249,43.3805,1035045.0
2023-07-06 09:30:00,46.5,46.5,46.03,46.07,392708.0,43.1024,43.1024,42.6668,42.7039,392708.0
2023-07-06 09:35:00,46.07,46.12,45.79,45.86,424082.0,42.7039,42.7502,42.4443,42.5092,424082.0
2023-07-06 09:40:00,45.86,45.86,45.53,45.58,501907.0,42.5092,42.5092,42.2033,42.2497,501907.0
2023-07-06 09:45:00,45.58,45.73,45.53,45.65,253671.0,42.2497,42.3887,42.2033,42.3145,253671.0
2023-07-06 09:50:00,45.65,45.78,45.64,45.73,176591.0,42.3145,42.435,42.3053,42.3887,176591.0
2023-07-06 09:55:00,45.73,45.76,45.62,45.64,160744.0,42.3887,42.4165,42.2867,42.3053,160744.0
2023-07-06 10:00:00,45.63,45.68,45.53,45.55,180784.0,42.296,42.3424,42.2033,42.2219,180784.0
2023-07-06 10:05:00,45.55,45.6,45.43,45.47,260940.0,42.2219,42.2682,42.1106,42.1477,260940.0
2023-07-06 10:10:00,45.47,45.54,45.43,45.53,186495.0,42.1477,42.2126,42.1106,42.2033,186495.0
2023-07-06 10:15:00,45.53,45.56,45.44,45.45,197154.0,42.2033,42.2311,42.1199,42.1292,197154.0
2023-07-06 10:20:00,45.45,45.5,45.39,45.45,197881.0,42.1292,42.1755,42.0735,42.1292,197881.0
2023-07-06 10:25:00,45.46,45.49,45.36,45.4,167073.0,42.1384,42.1662,42.0457,42.0828,167073.0
2023-07-06 10:30:00,45.39,45.39,45.3,45.34,183620.0,42.0735,42.0735,41.9901,42.0272,183620.0
2023-07-06 10:35:00,45.34,45.37,45.18,45.21,261480.0,42.0272,42.055,41.8789,41.9067,261480.0
2023-07-06 10:40:00,45.21,45.3,45.19,45.3,157399.0,41.9067,41.9901,41.8882,41.9901,157399.0
2023-07-06 10:45:00,45.31,45.35,45.24,45.27,135579.0,41.9994,42.0365,41.9345,41.9623,135579.0
2023-07-06 10:50:00,45.27,45.32,45.2,45.29,181738.0,41.9623,42.0087,41.8974,41.9809,181738.0
2023-07-06 10:55:00,45.29,45.33,45.24,45.3,124962.0,41.9809,42.0179,41.9345,41.9901,124962.0
2023-07-06 11:00:00,45.3,45.33,45.2,45.21,110328.0,41.9901,42.0179,41.8974,41.9067,110328.0
2023-07-06 11:05:00,45.22,45.24,45.13,45.14,199367.0,41.916,41.9345,41.8325,41.8418,199367.0
2023-07-06 11:10:00,45.14,45.22,45.11,45.2,142787.0,41.8418,41.916,41.814,41.8974,142787.0
2023-07-06 11:15:00,45.19,45.21,45.11,45.11,126144.0,41.8882,41.9067,41.814,41.814,126144.0
2023-07-06 11:20:00,45.12,45.17,45.11,45.13,152120.0,41.8233,41.8696,41.814,41.8325,152120.0
2023-07-06 11:25:00,45.12,45.22,45.11,45.21,150102.0,41.8233,41.916,41.814,41.9067,150102.0
2023-07-06 11:30:00,45.22,45.32,45.2,45.3,207965.0,41.916,42.0087,41.8974,41.9901,207965.0
2023-07-06 11:35:00,45.31,45.35,45.27,45.33,141896.0,41.9994,42.0365,41.9623,42.0179,141896.0
2023-07-06 11:40:00,45.33,45.38,45.3,45.34,207872.0,42.0179,42.0643,41.9901,42.0272,207872.0
2023-07-06 11:45:00,45.34,45.36,45.26,45.33,274839.0,42.0272,42.0457,41.953,42.0179,274839.0
2023-07-06 11:50:00,45.33,45.34,45.27,45.28,130262.0,42.0179,42.0272,41.9623,41.9716,130262.0
2023-07-06 11:55:00,45.29,45.37,45.29,45.36,108492.0,41.9809,42.055,41.9809,42.0457,108492.0
2023-07-06 12:00:00,45.36,45.38,45.27,45.29,88839.0,42.0457,42.0643,41.9623,41.9809,88839.0
2023-07-06 12:05:00,45.3,45.34,45.26,45.29,133815.0,41.9901,42.0272,41.953,41.9809,133815.0
2023-07-06 12:10:00,45.29,45.34,45.27,45.33,103520.0,41.9809,42.0272,41.9623,42.0179,103520.0
2023-07-06 12:15:00,45.33,45.35,45.3,45.33,79171.0,42.0179,42.0365,41.9901,42.0179,79171.0
2023-07-06 12:20:00,45.33,45.34,45.27,45.28,129397.0,42.0179,42.0272,41.9623,41.9716,129397.0
2023-07-06 12:25:00,45.29,45.32,45.24,45.25,119935.0,41.9809,42.0087,41.9345,41.9438,119935.0
2023-07-06 12:30:00,45.26,45.3,45.25,45.26,63530.0,41.953,41.9901,41.9438,41.953,63530.0
2023-07-06 12:35:00,45.27,45.28,45.18,45.19,178641.0,41.9623,41.9716,41.8789,41.8882,178641.0
2023-07-06 12:40:00,45.19,45.25,45.18,45.22,102825.0,41.8882,41.9438,41.8789,41.916,102825.0
2023-07-06 12:45:00,45.23,45.28,45.23,45.27,100332.0,41.9252,41.9716,41.9252,41.9623,100332.0
2023-07-06 12:50:00,45.27,45.28,45.23,45.25,52412.0,41.9623,41.9716,41.9252,41.9438,52412.0
2023-07-06 12:55:00,45.25,45.29,45.24,45.27,82848.0,41.9438,41.9809,41.9345,41.9623,82848.0
2023-07-06 13:00:00,45.27,45.27,45.21,45.23,100354.0,41.9623,41.9623,41.9067,41.9252,100354.0
2023-07-06 13:05:00,45.23,45.29,45.23,45.28,94404.0,41.9252,41.9809,41.9252,41.9716,94404.0
2023-07-06 13:10:00,45.28,45.31,45.27,45.28,136857.0,41.9716,41.9994,41.9623,41.9716,136857.0
2023-07-06 13:15:00,45.28,45.3,45.26,45.29,99873.0,41.9716,41.9901,41.953,41.9809,99873.0
2023-07-06 13:20:00,45.29,45.32,45.28,45.32,77737.0,41.9809,42.0087,41.9716,42.0087,77737.0
2023-07-06 13:25:00,45.32,45.32,45.28,45.32,69552.0,42.0087,42.0087,41.9716,42.0087,69552.0
2023-07-06 13:30:00,45.32,45.32,45.28,45.3,63337.0,42.0087,42.0087,41.9716,41.9901,63337.0
2023-07-06 13:35:00,45.3,45.37,45.28,45.36,126594.0,41.9901,42.055,41.9716,42.0457,126594.0
2023-07-06 13:40:00,45.36,45.41,45.34,45.35,91654.0,42.0457,42.0921,42.0272,42.0365,91654.0
2023-07-06 13:45:00,45.35,45.37,45.33,45.36,54582.0,42.0365,42.055,42.0179,42.0457,54582.0
2023-07-06 13:50:00,45.37,45.37,45.32,45.33,66199.0,42.055,42.055,42.0087,42.0179,66199.0
2023-07-06 13:55:00,45.32,45.36,45.31,45.34,99707.0,42.0087,42.0457,41.9994,42.0272,99707.0
2023-07-06 14:00:00,45.33,45.36,45.32,45.34,58884.0,42.0179,42.0457,42.0087,42.0272,58884.0
2023-07-06 14:05:00,45.34,45.36,45.32,45.33,89408.0,42.0272,42.0457,42.0087,42.0179,89408.0
2023-07-06 14:10:00,45.33,45.33,45.3,45.32,121190.0,42.0179,42.0179,41.9901,42.0087,121190.0
2023-07-06 14:15:00,45.32,45.35,45.29,45.32,89622.0,42.0087,42.0365,41.9809,42.0087,89622.0
2023-07-06 14:20:00,45.32,45.36,45.31,45.34,62799.0,42.0087,42.0457,41.9994,42.0272,62799.0
2023-07-06 14:25:00,45.35,45.36,45.32,45.34,66312.0,42.0365,42.0457,42.0087,42.0272,66312.0
2023-07-06 14:30:00,45.35,45.4,45.35,45.39,66297.0,42.0365,42.0828,42.0365,42.0735,66297.0
2023-07-06 14:35:00,45.39,45.4,45.37,45.4,61049.0,42.0735,42.0828,42.055,42.0828,61049.0
2023-07-06 14:40:00,45.4,45.44,45.39,45.44,94838.0,42.0828,42.1199,42.0735,42.1199,94838.0
2023-07-06 14:45:00,45.44,45.46,45.4,45.45,77857.0,42.1199,42.1384,42.0828,42.1292,77857.0
2023-07-06 14:50:00,45.45,45.47,45.43,45.47,75427.0,42.1292,42.1477,42.1106,42.1477,75427.0
2023-07-06 14:55:00,45.47,45.5,45.46,45.48,170813.0,42.1477,42.1755,42.1384,42.157,170813.0
2023-07-06 15:00:00,45.48,45.49,45.43,45.46,119506.0,42.157,42.1662,42.1106,42.1384,119506.0
2023-07-06 15:05:00,45.46,45.46,45.41,45.44,136428.0,42.1384,42.1384,42.0921,42.1199,136428.0
2023-07-06 15:10:00,45.43,45.47,45.42,45.46,138025.0,42.1106,42.1477,42.1014,42.1384,138025.0
2023-07-06 15:15:00,45.46,45.49,45.44,45.48,188793.0,42.1384,42.1662,42.1199,42.157,188793.0
2023-07-06 15:20:00,45.49,45.49,45.43,45.45,143053.0,42.1662,42.1662,42.1106,42.1292,143053.0
2023-07-06 15:25:00,45.45,45.46,45.42,45.43,91752.0,42.1292,42.1384,42.1014,42.1106,91752.0
2023-07-06 15:30:00,45.43,45.43,45.37,45.38,133272.0,42.1106,42.1106,42.055,42.0643,133272.0
2023-07-06 15:35:00,45.38,45.42,45.36,45.4,157008.0,42.0643,42.1014,42.0457,42.0828,157008.0
2023-07-06 15:40:00,45.4,45.4,45.34,45.34,302036.0,42.0828,42.0828,42.0272,42.0272,302036.0
2023-07-06 15:45:00,45.35,45.35,45.28,45.34,304666.0,42.0365,42.0365,41.9716,42.0272,304666.0
2023-07-06 15:50:00,45.35,45.39,45.33,45.37,565137.0,42.0365,42.0735,42.0179,42.055,565137.0
2023-07-06 15:55:00,45.37,45.46,45.36,45.38,1017378.0,42.055,42.1384,42.0457,42.0643,1017378.0
2023-07-07 09:30:00,45.23,45.67,45.21,45.49,445060.0,41.9252,42.3331,41.9067,42.1662,445060.0
2023-07-07 09:35:00,45.5,45.76,45.47,45.66,260395.0,42.1755,42.4165,42.1477,42.3238,260395.0
2023-07-07 09:40:00,45.66,45.87,45.55,45.73,292125.0,42.3238,42.5185,42.2219,42.3887,292125.0
2023-07-07 09:45:00,45.73,45.82,45.62,45.82,168210.0,42.3887,42.4721,42.2867,42.4721,168210.0
2023-07-07 09:50:00,45.82,45.95,45.79,45.87,274264.0,42.4721,42.5926,42.4443,42.5185,274264.0
2023-07-07 09:55:00,45.87,45.99,45.85,45.98,169956.0,42.5185,42.6297,42.4999,42.6204,169956.0
2023-07-07 10:00:00,45.98,46.06,45.95,46.04,156453.0,42.6204,42.6946,42.5926,42.6761,156453.0
2023-07-07 10:05:00,46.05,46.05,45.91,45.97,157549.0,42.6853,42.6853,42.5555,42.6112,157549.0
2023-07-07 10:10:00,45.98,46.06,45.96,46.0,117602.0,42.6204,42.6946,42.6019,42.639,117602.0
2023-07-07 10:15:00,46.01,46.01,45.9,45.98,141896.0,42.6482,42.6482,42.5463,42.6204,141896.0
2023-07-07 10:20:00,45.98,46.0,45.9,45.94,81768.0,42.6204,42.639,42.5463,42.5834,81768.0
2023-07-07 10:25:00,45.94,46.0,45.92,45.97,84425.0,42.5834,42.639,42.5648,42.6112,84425.0
2023-07-07 10:30:00,45.97,45.99,45.9,45.96,109935.0,42.6112,42.6297,42.5463,42.6019,109935.0
2023-07-07 10:35:00,45.96,46.04,45.93,45.99,144434.0,42.6019,42.6761,42.5741,42.6297,144434.0
2023-07-07 10:40:00,45.99,46.03,45.94,45.95,74076.0,42.6297,42.6668,42.5834,42.5926,74076.0
2023-07-07 10:45:00,45.95,45.98,45.89,45.9,108441.0,42.5926,42.6204,42.537,42.5463,108441.0
2023-07-07 10:50:00,45.91,45.91,45.84,45.87,101972.0,42.5555,42.5555,42.4907,42.5185,101972.0
2023-07-07 10:55:00,45.88,46.0,45.87,45.96,182042.0,42.5277,42.639,42.5185,42.6019,182042.0
2023-07-07 11:00:00,45.96,46.0,45.92,45.94,111676.0,42.6019,42.639,42.5648,42.5834,111676.0
2023-07-07 11:05:00,45.93,45.95,45.87,45.88,75131.0,42.5741,42.5926,42.5185,42.5277,75131.0
2023-07-07 11:10:00,45.88,45.93,45.87,45.91,79744.0,42.5277,42.5741,42.5185,42.5555,79744.0
2023-07-07 11:15:00,45.91,45.93,45.87,45.93,85246.0,42.5555,42.5741,42.5185,42.5741,85246.0
2023-07-07 11:20:00,45.93,45.97,45.92,45.96,91594.0,42.5741,42.6112,42.5648,42.6019,91594.0
2023-07-07 11:25:00,45.96,46.0,45.95,45.97,77121.0,42.6019,42.639,42.5926,42.6112,77121.0
2023-07-07 11:30:00,45.98,46.0,45.94,45.99,152286.0,42.6204,42.639,42.5834,42.6297,152286.0
2023-07-07 11:35:00,46.0,46.02,45.96,45.96,120054.0,42.639,42.6575,42.6019,42.6019,120054.0
2023-07-07 11:40:00,45.97,45.98,45.91,45.92,55314.0,42.6112,42.6204,42.5555,42.5648,55314.0
2023-07-07 11:45:00,45.92,45.94,45.91,45.94,44542.0,42.5648,42.5834,42.5555,42.5834,44542.0
2023-07-07 11:50:00,45.93,45.95,45.9,45.91,58728.0,42.5741,42.5926,42.5463,42.5555,58728.0
2023-07-07 11:55:00,45.91,45.96,45.9,45.95,86702.0,42.5555,42.6019,42.5463,42.5926,86702.0
2023-07-07 12:00:00,45.95,45.97,45.92,45.96,83868.0,42.5926,42.6112,42.5648,42.6019,83868.0
2023-07-07 12:05:00,45.96,45.99,45.95,45.95,64410.0,42.6019,42.6297,42.5926,42.5926,64410.0
2023-07-07 12:10:00,45.96,45.97,45.91,45.96,71797.0,42.6019,42.6112,42.5555,42.6019,71797.0
2023-07-07 12:15:00,45.96,45.99,45.95,45.98,46188.0,42.6019,42.6297,42.5926,42.6204,46188.0
2023-07-07 12:20:00,45.98,46.01,45.97,45.98,73857.0,42.6204,42.6482,42.6112,42.6204,73857.0
2023-07-07 12:25:00,45.98,46.05,45.98,46.02,167267.0,42.6204,42.6853,42.6204,42.6575,167267.0
2023-07-07 12:30:00,46.02,46.05,45.99,46.05,175660.0,42.6575,42.6853,42.6297,42.6853,175660.0
2023-07-07 12:35:00,46.05,46.13,46.04,46.11,136721.0,42.6853,42.7595,42.6761,42.7409,136721.0
2023-07-07 12:40:00,46.11,46.18,46.08,46.16,78051.0,42.7409,42.8058,42.7131,42.7873,78051.0
2023-07-07 12:45:00,46.17,46.17,46.02,46.1,228290.0,42.7966,42.7966,42.6575,42.7317,228290.0
2023-07-07 12:50:00,46.11,46.16,46.1,46.15,97132.0,42.7409,42.7873,42.7317,42.778,97132.0
2023-07-07 12:55:00,46.15,46.27,46.13,46.26,151233.0,42.778,42.8892,42.7595,42.88,151233.0
2023-07-07 13:00:00,46.27,46.35,46.26,46.3,134080.0,42.8892,42.9634,42.88,42.9171,134080.0
2023-07-07 13:05:00,46.3,46.32,46.24,46.27,74601.0,42.9171,42.9356,42.8614,42.8892,74601.0
2023-07-07 13:10:00,46.26,46.28,46.23,46.23,67236.0,42.88,42.8985,42.8522,42.8522,67236.0
2023-07-07 13:15:00,46.23,46.26,46.22,46.25,72609.0,42.8522,42.88,42.8429,42.8707,72609.0
2023-07-07 13:20:00,46.25,46.26,46.23,46.24,71259.0,42.8707,42.88,42.8522,42.8614,71259.0
2023-07-07 13:25:00,46.24,46.26,46.19,46.21,73251.0,42.8614,42.88,42.8151,42.8336,73251.0
2023-07-07 13:30:00,46.2,46.2,46.14,46.16,76498.0,42.8244,42.8244,42.7687,42.7873,76498.0
2023-07-07 13:35:00,46.15,46.15,46.1,46.11,93868.0,42.778,42.778,42.7317,42.7409,93868.0
2023-07-07 13:40:00,46.1,46.19,46.1,46.16,88404.0,42.7317,42.8151,42.7317,42.7873,88404.0
2023-07-07 13:45:00,46.16,46.17,46.13,46.16,80225.0,42.7873,42.7966,42.7595,42.7873,80225.0
2023-07-07 13:50:00,46.15,46.16,46.13,46.15,55308.0,42.778,42.7873,42.7595,42.778,55308.0
2023-07-07 13:55:00,46.15,46.15,46.08,46.14,148742.0,42.778,42.778,42.7131,42.7687,148742.0
2023-07-07 14:00:00,46.14,46.15,46.11,46.13,82810.0,42.7687,42.778,42.7409,42.7595,82810.0
2023-07-07 14:05:00,46.13,46.15,46.11,46.12,67558.0,42.7595,42.778,42.7409,42.7502,67558.0
2023-07-07 14:10:00,46.12,46.13,46.09,46.12,101428.0,42.7502,42.7595,42.7224,42.7502,101428.0
2023-07-07 14:15:00,46.12,46.13,46.09,46.12,80744.0,42.7502,42.7595,42.7224,42.7502,80744.0
2023-07-07 14:20:00,46.11,46.14,46.09,46.12,146541.0,42.7409,42.7687,42.7224,42.7502,146541.0
2023-07-07 14:25:00,46.12,46.21,46.07,46.19,142899.0,42.7502,42.8336,42.7039,42.8151,142899.0
2023-07-07 14:30:00,46.19,46.19,46.14,46.16,82463.0,42.8151,42.8151,42.7687,42.7873,82463.0
2023-07-07 14:35:00,46.16,46.18,46.11,46.11,52342.0,42.7873,42.8058,42.7409,42.7409,52342.0
2023-07-07 14:40:00,46.11,46.12,46.05,46.05,98712.0,42.7409,42.7502,42.6853,42.6853,98712.0
2023-07-07 14:45:00,46.05,46.12,46.05,46.09,112139.0,42.6853,42.7502,42.6853,42.7224,112139.0
2023-07-07 14:50:00,46.1,46.12,46.07,46.09,101555.0,42.7317,42.7502,42.7039,42.7224,101555.0
2023-07-07 14:55:00,46.09,46.1,46.06,46.07,116526.0,42.7224,42.7317,42.6946,42.7039,116526.0
2023-07-07 15:00:00,46.06,46.1,46.06,46.09,92009.0,42.6946,42.7317,42.6946,42.7224,92009.0
2023-07-07 15:05:00,46.09,46.1,46.05,46.08,103540.0,42.7224,42.7317,42.6853,42.7131,103540.0
2023-07-07 15:10:00,46.09,46.1,46.04,46.04,83404.0,42.7224,42.7317,42.6761,42.6761,83404.0
2023-07-07 15:15:00,46.04,46.06,45.98,46.01,152864.0,42.6761,42.6946,42.6204,42.6482,152864.0
2023-07-07 15:20:00,46.0,46.02,45.98,46.0,114381.0,42.639,42.6575,42.6204,42.639,114381.0
2023-07-07 15:25:00,46.0,46.01,45.97,46.0,85588.0,42.639,42.6482,42.6112,42.639,85588.0
2023-07-07 15:30:00,45.99,46.01,45.97,46.0,119812.0,42.6297,42.6482,42.6112,42.639,119812.0
2023-07-07 15:35:00,46.0,46.0,45.9,45.91,158377.0,42.639,42.639,42.5463,42.5555,158377.0
2023-07-07 15:40:00,45.91,45.91,45.82,45.84,148410.0,42.5555,42.5555,42.4721,42.4907,148410.0
2023-07-07 15:45:00,45.84,45.85,45.72,45.73,242741.0,42.4907,42.4999,42.3794,42.3887,242741.0
2023-07-07 15:50:00,45.74,45.81,45.68,45.73,402086.0,42.398,42.4629,42.3424,42.3887,402086.0
2023-07-07 15:55:00,45.73,45.76,45.66,45.73,877238.0,42.3887,42.4165,42.3238,42.3887,877238.0
2023-07-10 09:30:00,45.6,46.1,45.54,46.04,341164.0,42.2682,42.7317,42.2126,42.6761,341164.0
2023-07-10 09:35:00,46.04,46.04,45.83,45.85,182043.0,42.6761,42.6761,42.4814,42.4999,182043.0
2023-07-10 09:40:00,45.86,45.99,45.78,45.97,183939.0,42.5092,42.6297,42.435,42.6112,183939.0
2023-07-10 09:45:00,45.96,46.09,45.96,46.07,123193.0,42.6019,42.7224,42.6019,42.7039,123193.0
2023-07-10 09:50:00,46.07,46.19,45.97,46.16,366264.0,42.7039,42.8151,42.6112,42.7873,366264.0
2023-07-10 09:55:00,46.16,46.34,46.15,46.2,256072.0,42.7873,42.9541,42.778,42.8244,256072.0
2023-07-10 10:00:00,46.19,46.31,46.19,46.31,242364.0,42.8151,42.9263,42.8151,42.9263,242364.0
2023-07-10 10:05:00,46.32,46.33,46.24,46.25,138790.0,42.9356,42.9449,42.8614,42.8707,138790.0
2023-07-10 10:10:00,46.25,46.27,46.18,46.25,101285.0,42.8707,42.8892,42.8058,42.8707,101285.0
2023-07-10 10:15:00,46.26,46.27,46.2,46.25,114265.0,42.88,42.8892,42.8244,42.8707,114265.0
2023-07-10 10:20:00,46.25,46.25,46.18,46.21,166170.0,42.8707,42.8707,42.8058,42.8336,166170.0
2023-07-10 10:25:00,46.22,46.24,46.1,46.15,93312.0,42.8429,42.8614,42.7317,42.778,93312.0
2023-07-10 10:30:00,46.16,46.18,46.09,46.15,127991.0,42.7873,42.8058,42.7224,42.778,127991.0
2023-07-10 10:35:00,46.14,46.21,46.07,46.11,177395.0,42.7687,42.8336,42.7039,42.7409,177395.0
2023-07-10 10:40:00,46.11,46.16,46.06,46.15,113139.0,42.7409,42.7873,42.6946,42.778,113139.0
2023-07-10 10:45:00,46.15,46.25,46.15,46.25,106939.0,42.778,42.8707,42.778,42.8707,106939.0
2023-07-10 10:50:00,46.24,46.25,46.18,46.22,57381.0,42.8614,42.8707,42.8058,42.8429,57381.0
2023-07-10 10:55:00,46.22,46.22,46.14,46.19,81457.0,42.8429,42.8429,42.7687,42.8151,81457.0
2023-07-10 11:00:00,46.19,46.25,46.15,46.21,95837.0,42.8151,42.8707,42.778,42.8336,95837.0
2023-07-10 11:05:00,46.2,46.24,46.13,46.15,117016.0,42.8244,42.8614,42.7595,42.778,117016.0
2023-07-10 11:10:00,46.16,46.21,46.13,46.2,118259.0,42.7873,42.8336,42.7595,42.8244,118259.0
2023-07-10 11:15:00,46.2,46.22,46.15,46.22,69883.0,42.8244,42.8429,42.778,42.8429,69883.0
2023-07-10 11:20:00,46.22,46.29,46.17,46.29,94165.0,42.8429,42.9078,42.7966,42.9078,94165.0
2023-07-10 11:25:00,46.29,46.34,46.28,46.32,99039.0,42.9078,42.9541,42.8985,42.9356,99039.0
2023-07-10 11:30:00,46.33,46.35,46.3,46.33,131580.0,42.9449,42.9634,42.9171,42.9449,131580.0
2023-07-10 11:35:00,46.33,46.39,46.32,46.37,167985.0,42.9449,43.0005,42.9356,42.9819,167985.0
2023-07-10 11:40:00,46.37,46.38,46.32,46.32,160708.0,42.9819,42.9912,42.9356,42.9356,160708.0
2023-07-10 11:45:00,46.33,46.33,46.28,46.3,78272.0,42.9449,42.9449,42.8985,42.9171,78272.0
2023-07-10 11:50:00,46.3,46.31,46.24,46.26,61919.0,42.9171,42.9263,42.8614,42.88,61919.0
2023-07-10 11:55:00,46.26,46.26,46.21,46.25,93580.0,42.88,42.88,42.8336,42.8707,93580.0
2023-07-10 12:00:00,46.25,46.25,46.2,46.23,77443.0,42.8707,42.8707,42.8244,42.8522,77443.0
2023-07-10 12:05:00,46.23,46.25,46.16,46.17,68617.0,42.8522,42.8707,42.7873,42.7966,68617.0
2023-07-10 12:10:00,46.18,46.2,46.13,46.14,80519.0,42.8058,42.8244,42.7595,42.7687,80519.0
2023-07-10 12:15:00,46.13,46.18,46.11,46.18,61839.0,42.7595,42.8058,42.7409,42.8058,61839.0
2023-07-10 12:20:00,46.18,46.18,46.11,46.11,81580.0,42.8058,42.8058,42.7409,42.7409,81580.0
2023-07-10 12:25:00,46.11,46.15,46.1,46.13,76635.0,42.7409,42.778,42.7317,42.7595,76635.0
2023-07-10 12:30:00,46.13,46.19,46.12,46.19,65084.0,42.7595,42.8151,42.7502,42.8151,65084.0
2023-07-10 12:35:00,46.18,46.19,46.12,46.14,55280.0,42.8058,42.8151,42.7502,42.7687,55280.0
2023-07-10 12:40:00,46.13,46.13,46.09,46.1,63304.0,42.7595,42.7595,42.7224,42.7317,63304.0
2023-07-10 12:45:00,46.1,46.16,46.1,46.16,39153.0,42.7317,42.7873,42.7317,42.7873,39153.0
2023-07-10 12:50:00,46.16,46.16,46.1,46.11,73487.0,42.7873,42.7873,42.7317,42.7409,73487.0
2023-07-10 12:55:00,46.11,46.11,46.05,46.06,58582.0,42.7409,42.7409,42.6853,42.6946,58582.0
2023-07-10 13:00:00,46.06,46.11,46.05,46.11,75322.0,42.6946,42.7409,42.6853,42.7409,75322.0
2023-07-10 13:05:00,46.1,46.12,46.08,46.11,60201.0,42.7317,42.7502,42.7131,42.7409,60201.0
2023-07-10 13:10:00,46.11,46.13,46.01,46.04,170959.0,42.7409,42.7595,42.6482,42.6761,170959.0
2023-07-10 13:15:00,46.03,46.05,45.98,46.01,134650.0,42.6668,42.6853,42.6204,42.6482,134650.0
2023-07-10 13:20:00,46.01,46.01,45.94,45.97,166015.0,42.6482,42.6482,42.5834,42.6112,166015.0
2023-07-10 13:25:00,45.96,45.96,45.9,45.92,103559.0,42.6019,42.6019,42.5463,42.5648,103559.0
2023-07-10 13:30:00,45.91,45.93,45.87,45.9,137267.0,42.5555,42.5741,42.5185,42.5463,137267.0
2023-07-10 13:35:00,45.9,45.95,45.86,45.87,117791.0,42.5463,42.5926,42.5092,42.5185,117791.0
2023-07-10 13:40:00,45.87,45.9,45.84,45.87,130206.0,42.5185,42.5463,42.4907,42.5185,130206.0
2023-07-10 13:45:00,45.86,45.89,45.85,45.89,89526.0,42.5092,42.537,42.4999,42.537,89526.0
2023-07-10 13:50:00,45.89,45.93,45.88,45.91,101069.0,42.537,42.5741,42.5277,42.5555,101069.0
2023-07-10 13:55:00,45.91,45.91,45.85,45.87,82735.0,42.5555,42.5555,42.4999,42.5185,82735.0
2023-07-10 14:00:00,45.87,45.88,45.8,45.82,145214.0,42.5185,42.5277,42.4536,42.4721,145214.0
2023-07-10 14:05:00,45.82,45.86,45.8,45.84,84756.0,42.4721,42.5092,42.4536,42.4907,84756.0
2023-07-10 14:10:00,45.84,45.85,45.77,45.78,91938.0,42.4907,42.4999,42.4258,42.435,91938.0
2023-07-10 14:15:00,45.78,45.79,45.75,45.77,76336.0,42.435,42.4443,42.4072,42.4258,76336.0
2023-07-10 14:20:00,45.77,45.79,45.75,45.78,79938.0,42.4258,42.4443,42.4072,42.435,79938.0
2023-07-10 14:25:00,45.79,45.79,45.75,45.76,111738.0,42.4443,42.4443,42.4072,42.4165,111738.0
2023-07-10 14:30:00,45.75,45.77,45.72,45.76,112220.0,42.4072,42.4258,42.3794,42.4165,112220.0
2023-07-10 14:35:00,45.75,45.76,45.68,45.69,141905.0,42.4072,42.4165,42.3424,42.3516,141905.0
2023-07-10 14:40:00,45.68,45.72,45.67,45.72,133651.0,42.3424,42.3794,42.3331,42.3794,133651.0
2023-07-10 14:45:00,45.72,45.72,45.68,45.71,96790.0,42.3794,42.3794,42.3424,42.3702,96790.0
2023-07-10 14:50:00,45.71,45.72,45.69,45.7,61647.0,42.3702,42.3794,42.3516,42.3609,61647.0
2023-07-10 14:55:00,45.71,45.72,45.67,45.68,66234.0,42.3702,42.3794,42.3331,42.3424,66234.0
2023-07-10 15:00:00,45.68,45.72,45.66,45.72,124716.0,42.3424,42.3794,42.3238,42.3794,124716.0
2023-07-10 15:05:00,45.72,45.72,45.68,45.7,112332.0,42.3794,42.3794,42.3424,42.3609,112332.0
2023-07-10 15:10:00,45.7,45.72,45.67,45.71,126286.0,42.3609,42.3794,42.3331,42.3702,126286.0
2023-07-10 15:15:00,45.72,45.73,45.68,45.69,90075.0,42.3794,42.3887,42.3424,42.3516,90075.0
2023-07-10 15:20:00,45.69,45.71,45.68,45.69,94353.0,42.3516,42.3702,42.3424,42.3516,94353.0
2023-07-10 15:25:00,45.69,45.69,45.66,45.67,118805.0,42.3516,42.3516,42.3238,42.3331,118805.0
2023-07-10 15:30:00,45.66,45.71,45.65,45.71,183645.0,42.3238,42.3702,42.3145,42.3702,183645.0
2023-07-10 15:35:00,45.71,45.74,45.7,45.73,168654.0,42.3702,42.398,42.3609,42.3887,168654.0
2023-07-10 15:40:00,45.73,45.74,45.7,45.71,157687.0,42.3887,42.398,42.3609,42.3702,157687.0
2023-07-10 15:45:00,45.71,45.73,45.66,45.69,276915.0,42.3702,42.3887,42.3238,42.3516,276915.0
2023-07-10 15:50:00,45.69,45.7,45.64,45.66,620930.0,42.3516,42.3609,42.3053,42.3238,620930.0
2023-07-10 15:55:00,45.66,45.68,45.58,45.68,941404.0,42.3238,42.3424,42.2497,42.3424,941404.0
2023-07-11 09:30:00,45.8,46.02,45.69,45.87,393888.0,42.4536,42.6575,42.3516,42.5185,393888.0
2023-07-11 09:35:00,45.87,45.87,45.63,45.74,195633.0,42.5185,42.5185,42.296,42.398,195633.0
2023-07-11 09:40:00,45.73,45.84,45.65,45.67,185338.0,42.3887,42.4907,42.3145,42.3331,185338.0
2023-07-11 09:45:00,45.67,45.8,45.67,45.79,127309.0,42.3331,42.4536,42.3331,42.4443,127309.0
2023-07-11 09:50:00,45.78,45.82,45.7,45.76,97499.0,42.435,42.4721,42.3609,42.4165,97499.0
2023-07-11 09:55:00,45.76,45.82,45.75,45.78,95533.0,42.4165,42.4721,42.4072,42.435,95533.0
2023-07-11 10:00:00,45.79,45.83,45.71,45.79,134434.0,42.4443,42.4814,42.3702,42.4443,134434.0
2023-07-11 10:05:00,45.79,45.85,45.76,45.83,100238.0,42.4443,42.4999,42.4165,42.4814,100238.0
2023-07-11 10:10:00,45.83,45.88,45.78,45.85,129871.0,42.4814,42.5277,42.435,42.4999,129871.0
2023-07-11 10:15:00,45.86,45.99,45.83,45.96,92011.0,42.5092,42.6297,42.4814,42.6019,92011.0
2023-07-11 10:20:00,45.96,45.96,45.87,45.94,98229.0,42.6019,42.6019,42.5185,42.5834,98229.0
2023-07-11 10:25:00,45.94,45.97,45.92,45.96,73907.0,42.5834,42.6112,42.5648,42.6019,73907.0
2023-07-11 10:30:00,45.95,45.95,45.87,45.89,100675.0,42.5926,42.5926,42.5185,42.537,100675.0
2023-07-11 10:35:00,45.9,46.06,45.89,46.02,115020.0,42.5463,42.6946,42.537,42.6575,115020.0
2023-07-11 10:40:00,46.03,46.14,46.03,46.13,136943.0,42.6668,42.7687,42.6668,42.7595,136943.0
2023-07-11 10:45:00,46.13,46.17,46.12,46.16,101373.0,42.7595,42.7966,42.7502,42.7873,101373.0
2023-07-11 10:50:00,46.16,46.23,46.13,46.23,79925.0,42.7873,42.8522,42.7595,42.8522,79925.0
2023-07-11 10:55:00,46.22,46.23,46.12,46.2,131359.0,42.8429,42.8522,42.7502,42.8244,131359.0
2023-07-11 11:00:00,46.2,46.27,46.19,46.25,271620.0,42.8244,42.8892,42.8151,42.8707,271620.0
2023-07-11 11:05:00,46.25,46.28,46.19,46.26,106053.0,42.8707,42.8985,42.8151,42.88,106053.0
2023-07-11 11:10:00,46.26,46.32,46.24,46.31,109529.0,42.88,42.9356,42.8614,42.9263,109529.0
2023-07-11 11:15:00,46.31,46.31,46.24,46.28,81124.0,42.9263,42.9263,42.8614,42.8985,81124.0
2023-07-11 11:20:00,46.28,46.29,46.22,46.27,98850.0,42.8985,42.9078,42.8429,42.8892,98850.0
2023-07-11 11:25:00,46.27,46.32,46.26,46.32,77583.0,42.8892,42.9356,42.88,42.9356,77583.0
2023-07-11 11:30:00,46.31,46.33,46.26,46.3,95392.0,42.9263,42.9449,42.88,42.9171,95392.0
2023-07-11 11:35:00,46.3,46.35,46.3,46.34,62819.0,42.9171,42.9634,42.9171,42.9541,62819.0
2023-07-11 11:40:00,46.35,46.39,46.34,46.39,76799.0,42.9634,43.0005,42.9541,43.0005,76799.0
2023-07-11 11:45:00,46.39,46.39,46.35,46.37,62676.0,43.0005,43.0005,42.9634,42.9819,62676.0
2023-07-11 11:50:00,46.37,46.38,46.24,46.26,109326.0,42.9819,42.9912,42.8614,42.88,109326.0
2023-07-11 11:55:00,46.25,46.25,46.19,46.2,123286.0,42.8707,42.8707,42.8151,42.8244,123286.0
2023-07-11 12:00:00,46.21,46.23,46.17,46.22,159664.0,42.8336,42.8522,42.7966,42.8429,159664.0
2023-07-11 12:05:00,46.22,46.3,46.21,46.28,104973.0,42.8429,42.9171,42.8336,42.8985,104973.0
2023-07-11 12:10:00,46.28,46.37,46.27,46.34,172041.0,42.8985,42.9819,42.8892,42.9541,172041.0
2023-07-11 12:15:00,46.35,46.4,46.3,46.39,201184.0,42.9634,43.0097,42.9171,43.0005,201184.0
2023-07-11 12:20:00,46.38,46.39,46.35,46.38,91871.0,42.9912,43.0005,42.9634,42.9912,91871.0
2023-07-11 12:25:00,46.38,46.4,46.3,46.36,204467.0,42.9912,43.0097,42.9171,42.9727,204467.0
2023-07-11 12:30:00,46.37,46.37,46.2,46.22,121373.0,42.9819,42.9819,42.8244,42.8429,121373.0
2023-07-11 12:35:00,46.21,46.22,46.11,46.15,148690.0,42.8336,42.8429,42.7409,42.778,148690.0
2023-07-11 12:40:00,46.16,46.21,46.14,46.19,98306.0,42.7873,42.8336,42.7687,42.8151,98306.0
2023-07-11 12:45:00,46.19,46.24,46.18,46.23,78554.0,42.8151,42.8614,42.8058,42.8522,78554.0
2023-07-11 12:50:00,46.23,46.25,46.2,46.23,47482.0,42.8522,42.8707,42.8244,42.8522,47482.0
2023-07-11 12:55:00,46.23,46.25,46.2,46.22,69070.0,42.8522,42.8707,42.8244,42.8429,69070.0
2023-07-11 13:00:00,46.22,46.22,46.17,46.2,64258.0,42.8429,42.8429,42.7966,42.8244,64258.0
2023-07-11 13:05:00,46.2,46.22,46.16,46.19,66866.0,42.8244,42.8429,42.7873,42.8151,66866.0
2023-07-11 13:10:00,46.19,46.2,46.14,46.2,56957.0,42.8151,42.8244,42.7687,42.8244,56957.0
2023-07-11 13:15:00,46.2,46.23,46.17,46.22,106500.0,42.8244,42.8522,42.7966,42.8429,106500.0
2023-07-11 13:20:00,46.22,46.27,46.19,46.2,123643.0,42.8429,42.8892,42.8151,42.8244,123643.0
2023-07-11 13:25:00,46.2,46.28,46.19,46.27,34544.0,42.8244,42.8985,42.8151,42.8892,34544.0
2023-07-11 13:30:00,46.28,46.28,46.19,46.22,61396.0,42.8985,42.8985,42.8151,42.8429,61396.0
2023-07-11 13:35:00,46.23,46.24,46.18,46.22,47724.0,42.8522,42.8614,42.8058,42.8429,47724.0
2023-07-11 13:40:00,46.23,46.28,46.21,46.28,68176.0,42.8522,42.8985,42.8336,42.8985,68176.0
2023-07-11 13:45:00,46.27,46.28,46.24,46.28,49888.0,42.8892,42.8985,42.8614,42.8985,49888.0
2023-07-11 13:50:00,46.28,46.3,46.27,46.3,41153.0,42.8985,42.9171,42.8892,42.9171,41153.0
2023-07-11 13:55:00,46.3,46.31,46.26,46.31,46052.0,42.9171,42.9263,42.88,42.9263,46052.0
2023-07-11 14:00:00,46.3,46.32,46.27,46.3,80083.0,42.9171,42.9356,42.8892,42.9171,80083.0
2023-07-11 14:05:00,46.29,46.36,46.29,46.34,92260.0,42.9078,42.9727,42.9078,42.9541,92260.0
2023-07-11 14:10:00,46.34,46.35,46.29,46.29,71177.0,42.9541,42.9634,42.9078,42.9078,71177.0
2023-07-11 14:15:00,46.3,46.31,46.27,46.29,48870.0,42.9171,42.9263,42.8892,42.9078,48870.0
2023-07-11 14:20:00,46.29,46.32,46.26,46.32,109474.0,42.9078,42.9356,42.88,42.9356,109474.0
2023-07-11 14:25:00,46.32,46.41,46.31,46.4,60608.0,42.9356,43.019,42.9263,43.0097,60608.0
2023-07-11 14:30:00,46.41,46.41,46.35,46.37,78645.0,43.019,43.019,42.9634,42.9819,78645.0
2023-07-11 14:35:00,46.37,46.42,46.36,46.4,108012.0,42.9819,43.0283,42.9727,43.0097,108012.0
2023-07-11 14:40:00,46.4,46.47,46.4,46.46,163317.0,43.0097,43.0746,43.0097,43.0654,163317.0
2023-07-11 14:45:00,46.46,46.48,46.42,46.47,254409.0,43.0654,43.0839,43.0283,43.0746,254409.0
2023-07-11 14:50:00,46.47,46.48,46.38,46.41,243193.0,43.0746,43.0839,42.9912,43.019,243193.0
2023-07-11 14:55:00,46.42,46.45,46.4,46.43,99774.0,43.0283,43.0561,43.0097,43.0376,99774.0
2023-07-11 15:00:00,46.44,46.47,46.43,46.46,113693.0,43.0468,43.0746,43.0376,43.0654,113693.0
2023-07-11 15:05:00,46.47,46.49,46.44,46.48,130592.0,43.0746,43.0932,43.0468,43.0839,130592.0
2023-07-11 15:10:00,46.48,46.53,46.46,46.53,232898.0,43.0839,43.1302,43.0654,43.1302,232898.0
2023-07-11 15:15:00,46.53,46.54,46.45,46.54,161467.0,43.1302,43.1395,43.0561,43.1395,161467.0
2023-07-11 15:20:00,46.54,46.56,46.52,46.55,97177.0,43.1395,43.1581,43.121,43.1488,97177.0
2023-07-11 15:25:00,46.55,46.56,46.52,46.55,134640.0,43.1488,43.1581,43.121,43.1488,134640.0
2023-07-11 15:30:00,46.55,46.56,46.51,46.53,162522.0,43.1488,43.1581,43.1117,43.1302,162522.0
2023-07-11 15:35:00,46.52,46.55,46.49,46.51,151482.0,43.121,43.1488,43.0932,43.1117,151482.0
2023-07-11 15:40:00,46.51,46.52,46.47,46.51,213084.0,43.1117,43.121,43.0746,43.1117,213084.0
2023-07-11 15:45:00,46.51,46.61,46.5,46.59,304930.0,43.1117,43.2044,43.1024,43.1859,304930.0
2023-07-11 15:50:00,46.59,46.61,46.47,46.48,459854.0,43.1859,43.2044,43.0746,43.0839,459854.0
2023-07-11 15:55:00,46.48,46.55,46.44,46.52,1091236.0,43.0839,43.1488,43.0468,43.121,1091236.0
2023-07-12 09:30:00,47.26,47.72,47.26,47.66,570715.0,43.8069,44.2333,43.8069,44.1777,570715.0
2023-07-12 09:35:00,47.67,47.95,47.57,47.93,645491.0,44.187,44.4465,44.0943,44.428,645491.0
2023-07-12 09:40:00,47.93,48.27,47.91,48.21,1235225.0,44.428,44.7431,44.4094,44.6875,1235225.0
2023-07-12 09:45:00,48.22,48.22,47.68,47.78,378425.0,44.6968,44.6968,44.1962,44.2889,378425.0
2023-07-12 09:50:00,47.79,48.02,47.67,47.78,321447.0,44.2982,44.5114,44.187,44.2889,321447.0
2023-07-12 09:55:00,47.78,47.85,47.69,47.75,260352.0,44.2889,44.3538,44.2055,44.2611,260352.0
2023-07-12 10:00:00,47.76,47.81,47.71,47.79,142403.0,44.2704,44.3167,44.224,44.2982,142403.0
2023-07-12 10:05:00,47.78,47.84,47.72,47.8,215260.0,44.2889,44.3445,44.2333,44.3075,215260.0
2023-07-12 10:10:00,47.8,47.87,47.78,47.8,201318.0,44.3075,44.3723,44.2889,44.3075,201318.0
2023-07-12 10:15:00,47.8,47.82,47.71,47.72,199180.0,44.3075,44.326,44.224,44.2333,199180.0
2023-07-12 10:20:00,47.72,47.76,47.61,47.74,339015.0,44.2333,44.2704,44.1313,44.2518,339015.0
2023-07-12 10:25:00,47.74,47.76,47.6,47.75,127347.0,44.2518,44.2704,44.1221,44.2611,127347.0
2023-07-12 10:30:00,47.76,47.92,47.74,47.9,265455.0,44.2704,44.4187,44.2518,44.4001,265455.0
2023-07-12 10:35:00,47.9,47.94,47.75,47.77,163943.0,44.4001,44.4372,44.2611,44.2796,163943.0
2023-07-12 10:40:00,47.77,47.85,47.75,47.84,105656.0,44.2796,44.3538,44.2611,44.3445,105656.0
2023-07-12 10:45:00,47.85,47.9,47.82,47.88,97455.0,44.3538,44.4001,44.326,44.3816,97455.0
2023-07-12 10:50:00,47.89,47.94,47.85,47.9,128259.0,44.3909,44.4372,44.3538,44.4001,128259.0
2023-07-12 10:55:00,47.89,47.97,47.88,47.97,207478.0,44.3909,44.465,44.3816,44.465,207478.0
2023-07-12 11:00:00,47.97,47.99,47.92,47.96,84276.0,44.465,44.4836,44.4187,44.4558,84276.0
2023-07-12 11:05:00,47.96,47.98,47.88,47.91,138211.0,44.4558,44.4743,44.3816,44.4094,138211.0
2023-07-12 11:10:00,47.91,47.93,47.87,47.9,92252.0,44.4094,44.428,44.3723,44.4001,92252.0
2023-07-12 11:15:00,47.9,47.91,47.84,47.85,102279.0,44.4001,44.4094,44.3445,44.3538,102279.0
2023-07-12 11:20:00,47.84,47.91,47.82,47.9,91478.0,44.3445,44.4094,44.326,44.4001,91478.0
2023-07-12 11:25:00,47.89,47.9,47.8,47.83,151677.0,44.3909,44.4001,44.3075,44.3353,151677.0
2023-07-12 11:30:00,47.82,47.84,47.8,47.83,120764.0,44.326,44.3445,44.3075,44.3353,120764.0
2023-07-12 11:35:00,47.82,47.85,47.78,47.8,117462.0,44.326,44.3538,44.2889,44.3075,117462.0
2023-07-12 11:40:00,47.8,47.81,47.69,47.79,163623.0,44.3075,44.3167,44.2055,44.2982,163623.0
2023-07-12 11:45:00,47.78,47.85,47.74,47.83,173920.0,44.2889,44.3538,44.2518,44.3353,173920.0
2023-07-12 11:50:00,47.84,47.92,47.83,47.91,211127.0,44.3445,44.4187,44.3353,44.4094,211127.0
2023-07-12 11:55:00,47.9,47.96,47.85,47.87,185669.0,44.4001,44.4558,44.3538,44.3723,185669.0
2023-07-12 12:00:00,47.87,47.87,47.82,47.84,116791.0,44.3723,44.3723,44.326,44.3445,116791.0
2023-07-12 12:05:00,47.84,47.84,47.77,47.79,129763.0,44.3445,44.3445,44.2796,44.2982,129763.0
2023-07-12 12:10:00,47.79,47.87,47.76,47.86,104057.0,44.2982,44.3723,44.2704,44.3631,104057.0
2023-07-12 12:15:00,47.86,47.9,47.79,47.8,165366.0,44.3631,44.4001,44.2982,44.3075,165366.0
2023-07-12 12:20:00,47.79,47.87,47.79,47.86,72806.0,44.2982,44.3723,44.2982,44.3631,72806.0
2023-07-12 12:25:00,47.86,47.88,47.83,47.85,161497.0,44.3631,44.3816,44.3353,44.3538,161497.0
2023-07-12 12:30:00,47.85,47.89,47.83,47.89,131693.0,44.3538,44.3909,44.3353,44.3909,131693.0
2023-07-12 12:35:00,47.89,47.94,47.85,47.87,100171.0,44.3909,44.4372,44.3538,44.3723,100171.0
2023-07-12 12:40:00,47.87,47.88,47.83,47.85,71327.0,44.3723,44.3816,44.3353,44.3538,71327.0
2023-07-12 12:45:00,47.85,47.85,47.78,47.8,89423.0,44.3538,44.3538,44.2889,44.3075,89423.0
2023-07-12 12:50:00,47.8,47.87,47.79,47.86,69028.0,44.3075,44.3723,44.2982,44.3631,69028.0
2023-07-12 12:55:00,47.85,47.89,47.82,47.83,81869.0,44.3538,44.3909,44.326,44.3353,81869.0
2023-07-12 13:00:00,47.83,47.84,47.76,47.78,60368.0,44.3353,44.3445,44.2704,44.2889,60368.0
2023-07-12 13:05:00,47.77,47.78,47.69,47.75,75471.0,44.2796,44.2889,44.2055,44.2611,75471.0
2023-07-12 13:10:00,47.75,47.77,47.72,47.73,65629.0,44.2611,44.2796,44.2333,44.2426,65629.0
2023-07-12 13:15:00,47.73,47.8,47.73,47.78,67081.0,44.2426,44.3075,44.2426,44.2889,67081.0
2023-07-12 13:20:00,47.78,47.79,47.72,47.73,46425.0,44.2889,44.2982,44.2333,44.2426,46425.0
2023-07-12 13:25:00,47.73,47.73,47.69,47.71,74012.0,44.2426,44.2426,44.2055,44.224,74012.0
2023-07-12 13:30:00,47.7,47.71,47.67,47.71,90636.0,44.2148,44.224,44.187,44.224,90636.0
2023-07-12 13:35:00,47.71,47.72,47.64,47.67,61195.0,44.224,44.2333,44.1591,44.187,61195.0
2023-07-12 13:40:00,47.67,47.71,47.65,47.7,74722.0,44.187,44.224,44.1684,44.2148,74722.0
2023-07-12 13:45:00,47.7,47.72,47.68,47.71,71016.0,44.2148,44.2333,44.1962,44.224,71016.0
2023-07-12 13:50:00,47.71,47.74,47.69,47.74,112910.0,44.224,44.2518,44.2055,44.2518,112910.0
2023-07-12 13:55:00,47.73,47.75,47.71,47.72,39736.0,44.2426,44.2611,44.224,44.2333,39736.0
2023-07-12 14:00:00,47.73,47.74,47.64,47.67,66881.0,44.2426,44.2518,44.1591,44.187,66881.0
2023-07-12 14:05:00,47.66,47.7,47.64,47.66,61280.0,44.1777,44.2148,44.1591,44.1777,61280.0
2023-07-12 14:10:00,47.65,47.67,47.62,47.67,82339.0,44.1684,44.187,44.1406,44.187,82339.0
2023-07-12 14:15:00,47.66,47.68,47.64,47.66,54950.0,44.1777,44.1962,44.1591,44.1777,54950.0
2023-07-12 14:20:00,47.67,47.68,47.61,47.62,106327.0,44.187,44.1962,44.1313,44.1406,106327.0
2023-07-12 14:25:00,47.62,47.67,47.61,47.66,113572.0,44.1406,44.187,44.1313,44.1777,113572.0
2023-07-12 14:30:00,47.66,47.7,47.64,47.68,91146.0,44.1777,44.2148,44.1591,44.1962,91146.0
2023-07-12 14:35:00,47.68,47.7,47.65,47.66,85756.0,44.1962,44.2148,44.1684,44.1777,85756.0
2023-07-12 14:40:00,47.66,47.68,47.63,47.66,112645.0,44.1777,44.1962,44.1499,44.1777,112645.0
2023-07-12 14:45:00,47.66,47.69,47.64,47.68,93816.0,44.1777,44.2055,44.1591,44.1962,93816.0
2023-07-12 14:50:00,47.68,47.72,47.66,47.67,141575.0,44.1962,44.2333,44.1777,44.187,141575.0
2023-07-12 14:55:00,47.68,47.69,47.64,47.69,135368.0,44.1962,44.2055,44.1591,44.2055,135368.0
2023-07-12 15:00:00,47.69,47.7,47.59,47.59,96256.0,44.2055,44.2148,44.1128,44.1128,96256.0
2023-07-12 15:05:00,47.59,47.59,47.54,47.55,78315.0,44.1128,44.1128,44.0665,44.0757,78315.0
2023-07-12 15:10:00,47.55,47.55,47.5,47.54,135992.0,44.0757,44.0757,44.0294,44.0665,135992.0
2023-07-12 15:15:00,47.54,47.55,47.48,47.48,117203.0,44.0665,44.0757,44.0108,44.0108,117203.0
2023-07-12 15:20:00,47.48,47.49,47.39,47.4,169620.0,44.0108,44.0201,43.9274,43.9367,169620.0
2023-07-12 15:25:00,47.39,47.44,47.34,47.41,207122.0,43.9274,43.9738,43.8811,43.946,207122.0
2023-07-12 15:30:00,47.41,47.43,47.34,47.36,179524.0,43.946,43.9645,43.8811,43.8996,179524.0
2023-07-12 15:35:00,47.36,47.39,47.35,47.37,148217.0,43.8996,43.9274,43.8903,43.9089,148217.0
2023-07-12 15:40:00,47.37,47.39,47.34,47.36,154135.0,43.9089,43.9274,43.8811,43.8996,154135.0
2023-07-12 15:45:00,47.36,47.39,47.28,47.29,306522.0,43.8996,43.9274,43.8254,43.8347,306522.0
2023-07-12 15:50:00,47.29,47.31,47.22,47.25,558166.0,43.8347,43.8533,43.7698,43.7976,558166.0
2023-07-12 15:55:00,47.25,47.38,47.24,47.37,1202001.0,43.7976,43.9181,43.7884,43.9089,1202001.0
2023-07-13 09:30:00,47.56,47.65,47.34,47.45,449785.0,44.085,44.1684,43.8811,43.983,449785.0
2023-07-13 09:35:00,47.46,47.57,47.2,47.33,329181.0,43.9923,44.0943,43.7513,43.8718,329181.0
2023-07-13 09:40:00,47.32,47.47,47.14,47.32,393543.0,43.8625,44.0016,43.6957,43.8625,393543.0
2023-07-13 09:45:00,47.32,47.48,47.28,47.39,258081.0,43.8625,44.0108,43.8254,43.9274,258081.0
2023-07-13 09:50:00,47.39,47.4,47.28,47.33,192531.0,43.9274,43.9367,43.8254,43.8718,192531.0
2023-07-13 09:55:00,47.34,47.45,47.32,47.45,202625.0,43.8811,43.983,43.8625,43.983,202625.0
2023-07-13 10:00:00,47.45,47.56,47.4,47.53,277536.0,43.983,44.085,43.9367,44.0572,277536.0
2023-07-13 10:05:00,47.54,47.58,47.47,47.51,167569.0,44.0665,44.1035,44.0016,44.0386,167569.0
2023-07-13 10:10:00,47.5,47.61,47.48,47.6,107510.0,44.0294,44.1313,44.0108,44.1221,107510.0
2023-07-13 10:15:00,47.59,47.6,47.48,47.6,314064.0,44.1128,44.1221,44.0108,44.1221,314064.0
2023-07-13 10:20:00,47.59,47.71,47.58,47.7,162579.0,44.1128,44.224,44.1035,44.2148,162579.0
2023-07-13 10:25:00,47.7,47.77,47.68,47.77,164184.0,44.2148,44.2796,44.1962,44.2796,164184.0
2023-07-13 10:30:00,47.77,47.82,47.72,47.8,177205.0,44.2796,44.326,44.2333,44.3075,177205.0
2023-07-13 10:35:00,47.8,47.85,47.72,47.76,167468.0,44.3075,44.3538,44.2333,44.2704,167468.0
2023-07-13 10:40:00,47.76,47.76,47.64,47.66,168534.0,44.2704,44.2704,44.1591,44.1777,168534.0
2023-07-13 10:45:00,47.65,47.78,47.65,47.72,124811.0,44.1684,44.2889,44.1684,44.2333,124811.0
2023-07-13 10:50:00,47.71,47.71,47.56,47.57,176075.0,44.224,44.224,44.085,44.0943,176075.0
2023-07-13 10:55:00,47.57,47.66,47.55,47.65,184562.0,44.0943,44.1777,44.0757,44.1684,184562.0
2023-07-13 11:00:00,47.65,47.68,47.61,47.65,82175.0,44.1684,44.1962,44.1313,44.1684,82175.0
2023-07-13 11:05:00,47.65,47.68,47.63,47.65,77220.0,44.1684,44.1962,44.1499,44.1684,77220.0
2023-07-13 11:10:00,47.65,47.71,47.62,47.69,163694.0,44.1684,44.224,44.1406,44.2055,163694.0
2023-07-13 11:15:00,47.7,47.77,47.69,47.72,206037.0,44.2148,44.2796,44.2055,44.2333,206037.0
2023-07-13 11:20:00,47.72,47.72,47.64,47.65,156723.0,44.2333,44.2333,44.1591,44.1684,156723.0
2023-07-13 11:25:00,47.65,47.71,47.64,47.66,73839.0,44.1684,44.224,44.1591,44.1777,73839.0
2023-07-13 11:30:00,47.67,47.69,47.63,47.66,96030.0,44.187,44.2055,44.1499,44.1777,96030.0
2023-07-13 11:35:00,47.65,47.66,47.61,47.63,75239.0,44.1684,44.1777,44.1313,44.1499,75239.0
2023-07-13 11:40:00,47.63,47.63,47.55,47.56,92145.0,44.1499,44.1499,44.0757,44.085,92145.0
2023-07-13 11:45:00,47.56,47.61,47.55,47.59,87702.0,44.085,44.1313,44.0757,44.1128,87702.0
2023-07-13 11:50:00,47.59,47.6,47.54,47.55,76210.0,44.1128,44.1221,44.0665,44.0757,76210.0
2023-07-13 11:55:00,47.56,47.59,47.52,47.57,119391.0,44.085,44.1128,44.0479,44.0943,119391.0
2023-07-13 12:00:00,47.57,47.59,47.51,47.59,162708.0,44.0943,44.1128,44.0386,44.1128,162708.0
2023-07-13 12:05:00,47.59,47.66,47.56,47.66,150150.0,44.1128,44.1777,44.085,44.1777,150150.0
2023-07-13 12:10:00,47.66,47.69,47.64,47.66,100536.0,44.1777,44.2055,44.1591,44.1777,100536.0
2023-07-13 12:15:00,47.67,47.71,47.66,47.69,85265.0,44.187,44.224,44.1777,44.2055,85265.0
2023-07-13 12:20:00,47.69,47.69,47.63,47.65,110289.0,44.2055,44.2055,44.1499,44.1684,110289.0
2023-07-13 12:25:00,47.64,47.69,47.63,47.68,151796.0,44.1591,44.2055,44.1499,44.1962,151796.0
2023-07-13 12:30:00,47.69,47.72,47.67,47.71,98497.0,44.2055,44.2333,44.187,44.224,98497.0
2023-07-13 12:35:00,47.72,47.72,47.62,47.65,194473.0,44.2333,44.2333,44.1406,44.1684,194473.0
2023-07-13 12:40:00,47.65,47.67,47.6,47.66,107867.0,44.1684,44.187,44.1221,44.1777,107867.0
2023-07-13 12:45:00,47.67,47.69,47.65,47.65,81046.0,44.187,44.2055,44.1684,44.1684,81046.0
2023-07-13 12:50:00,47.65,47.67,47.63,47.65,67070.0,44.1684,44.187,44.1499,44.1684,67070.0
2023-07-13 12:55:00,47.65,47.65,47.59,47.63,72568.0,44.1684,44.1684,44.1128,44.1499,72568.0
2023-07-13 13:00:00,47.63,47.64,47.58,47.62,122786.0,44.1499,44.1591,44.1035,44.1406,122786.0
2023-07-13 13:05:00,47.62,47.64,47.58,47.58,117621.0,44.1406,44.1591,44.1035,44.1035,117621.0
2023-07-13 13:10:00,47.58,47.63,47.58,47.61,115738.0,44.1035,44.1499,44.1035,44.1313,115738.0
2023-07-13 13:15:00,47.61,47.64,47.6,47.63,91520.0,44.1313,44.1591,44.1221,44.1499,91520.0
2023-07-13 13:20:00,47.64,47.64,47.51,47.53,162688.0,44.1591,44.1591,44.0386,44.0572,162688.0
2023-07-13 13:25:00,47.53,47.56,47.51,47.53,104238.0,44.0572,44.085,44.0386,44.0572,104238.0
2023-07-13 13:30:00,47.53,47.55,47.51,47.53,58078.0,44.0572,44.0757,44.0386,44.0572,58078.0
2023-07-13 13:35:00,47.53,47.54,47.5,47.51,83510.0,44.0572,44.0665,44.0294,44.0386,83510.0
2023-07-13 13:40:00,47.51,47.55,47.48,47.48,111656.0,44.0386,44.0757,44.0108,44.0108,111656.0
2023-07-13 13:45:00,47.48,47.5,47.47,47.5,76454.0,44.0108,44.0294,44.0016,44.0294,76454.0
2023-07-13 13:50:00,47.5,47.56,47.49,47.55,103648.0,44.0294,44.085,44.0201,44.0757,103648.0
2023-07-13 13:55:00,47.55,47.56,47.52,47.54,71810.0,44.0757,44.085,44.0479,44.0665,71810.0
2023-07-13 14:00:00,47.54,47.6,47.53,47.57,75659.0,44.0665,44.1221,44.0572,44.0943,75659.0
2023-07-13 14:05:00,47.57,47.6,47.56,47.58,78288.0,44.0943,44.1221,44.085,44.1035,78288.0
2023-07-13 14:10:00,47.59,47.65,47.58,47.64,102893.0,44.1128,44.1684,44.1035,44.1591,102893.0
2023-07-13 14:15:00,47.64,47.67,47.61,47.64,102283.0,44.1591,44.187,44.1313,44.1591,102283.0
2023-07-13 14:20:00,47.64,47.67,47.62,47.65,112488.0,44.1591,44.187,44.1406,44.1684,112488.0
2023-07-13 14:25:00,47.64,47.65,47.6,47.63,98310.0,44.1591,44.1684,44.1221,44.1499,98310.0
2023-07-13 14:30:00,47.63,47.65,47.6,47.64,176093.0,44.1499,44.1684,44.1221,44.1591,176093.0
2023-07-13 14:35:00,47.64,47.65,47.61,47.64,159135.0,44.1591,44.1684,44.1313,44.1591,159135.0
2023-07-13 14:40:00,47.63,47.65,47.62,47.65,133452.0,44.1499,44.1684,44.1406,44.1684,133452.0
2023-07-13 14:45:00,47.65,47.66,47.63,47.63,130507.0,44.1684,44.1777,44.1499,44.1499,130507.0
2023-07-13 14:50:00,47.64,47.65,47.6,47.61,137203.0,44.1591,44.1684,44.1221,44.1313,137203.0
2023-07-13 14:55:00,47.61,47.66,47.59,47.66,128541.0,44.1313,44.1777,44.1128,44.1777,128541.0
2023-07-13 15:00:00,47.66,47.67,47.62,47.62,98157.0,44.1777,44.187,44.1406,44.1406,98157.0
2023-07-13 15:05:00,47.63,47.66,47.61,47.65,181060.0,44.1499,44.1777,44.1313,44.1684,181060.0
2023-07-13 15:10:00,47.65,47.67,47.62,47.63,164862.0,44.1684,44.187,44.1406,44.1499,164862.0
2023-07-13 15:15:00,47.64,47.64,47.56,47.61,174930.0,44.1591,44.1591,44.085,44.1313,174930.0
2023-07-13 15:20:00,47.61,47.64,47.6,47.61,159033.0,44.1313,44.1591,44.1221,44.1313,159033.0
2023-07-13 15:25:00,47.62,47.66,47.6,47.62,312766.0,44.1406,44.1777,44.1221,44.1406,312766.0
2023-07-13 15:30:00,47.62,47.69,47.62,47.66,282643.0,44.1406,44.2055,44.1406,44.1777,282643.0
2023-07-13 15:35:00,47.66,47.68,47.64,47.64,232760.0,44.1777,44.1962,44.1591,44.1591,232760.0
2023-07-13 15:40:00,47.64,47.72,47.63,47.72,386382.0,44.1591,44.2333,44.1499,44.2333,386382.0
2023-07-13 15:45:00,47.71,47.76,47.66,47.67,417798.0,44.224,44.2704,44.1777,44.187,417798.0
2023-07-13 15:50:00,47.68,47.69,47.64,47.64,527333.0,44.1962,44.2055,44.1591,44.1591,527333.0
2023-07-13 15:55:00,47.64,47.69,47.63,47.68,1227403.0,44.1591,44.2055,44.1499,44.1962,1227403.0
2023-07-14 09:30:00,48.52,48.55,47.18,47.4,1388920.0,44.9748,45.0027,43.7328,43.9367,1388920.0
2023-07-14 09:35:00,47.41,47.8,47.3,47.72,807336.0,43.946,44.3075,43.844,44.2333,807336.0
2023-07-14 09:40:00,47.7,47.81,47.58,47.65,527222.0,44.2148,44.3167,44.1035,44.1684,527222.0
2023-07-14 09:45:00,47.65,47.79,47.49,47.5,414839.0,44.1684,44.2982,44.0201,44.0294,414839.0
2023-07-14 09:50:00,47.5,47.5,47.23,47.3,533244.0,44.0294,44.0294,43.7791,43.844,533244.0
2023-07-14 09:55:00,47.3,47.38,47.08,47.11,628791.0,43.844,43.9181,43.6401,43.6679,628791.0
2023-07-14 10:00:00,47.09,47.18,46.81,46.89,698991.0,43.6493,43.7328,43.3898,43.4639,698991.0
2023-07-14 10:05:00,46.89,46.99,46.82,46.99,339967.0,43.4639,43.5566,43.3991,43.5566,339967.0
2023-07-14 10:10:00,46.98,47.1,46.9,46.98,337765.0,43.5474,43.6586,43.4732,43.5474,337765.0
2023-07-14 10:15:00,46.99,47.14,46.96,47.0,328977.0,43.5566,43.6957,43.5288,43.5659,328977.0
2023-07-14 10:20:00,46.99,47.12,46.95,47.01,286719.0,43.5566,43.6771,43.5196,43.5752,286719.0
2023-07-14 10:25:00,47.02,47.17,46.81,46.81,445101.0,43.5844,43.7235,43.3898,43.3898,445101.0
2023-07-14 10:30:00,46.82,46.86,46.57,46.57,341025.0,43.3991,43.4361,43.1673,43.1673,341025.0
2023-07-14 10:35:00,46.57,46.73,46.55,46.62,294549.0,43.1673,43.3156,43.1488,43.2137,294549.0
2023-07-14 10:40:00,46.62,46.68,46.52,46.67,253415.0,43.2137,43.2693,43.121,43.26,253415.0
2023-07-14 10:45:00,46.68,46.71,46.56,46.61,271742.0,43.2693,43.2971,43.1581,43.2044,271742.0
2023-07-14 10:50:00,46.61,46.72,46.6,46.67,195021.0,43.2044,43.3064,43.1951,43.26,195021.0
2023-07-14 10:55:00,46.68,46.72,46.64,46.69,163117.0,43.2693,43.3064,43.2322,43.2786,163117.0
2023-07-14 11:00:00,46.69,46.7,46.56,46.57,187385.0,43.2786,43.2878,43.1581,43.1673,187385.0
2023-07-14 11:05:00,46.57,46.58,46.45,46.47,289522.0,43.1673,43.1766,43.0561,43.0746,289522.0
2023-07-14 11:10:00,46.47,46.6,46.45,46.47,343425.0,43.0746,43.1951,43.0561,43.0746,343425.0
2023-07-14 11:15:00,46.48,46.49,46.34,46.34,228421.0,43.0839,43.0932,42.9541,42.9541,228421.0
2023-07-14 11:20:00,46.34,46.36,46.2,46.23,456195.0,42.9541,42.9727,42.8244,42.8522,456195.0
2023-07-14 11:25:00,46.23,46.32,46.2,46.3,451692.0,42.8522,42.9356,42.8244,42.9171,451692.0
2023-07-14 11:30:00,46.31,46.55,46.3,46.41,604113.0,42.9263,43.1488,42.9171,43.019,604113.0
2023-07-14 11:35:00,46.4,46.45,46.29,46.41,268559.0,43.0097,43.0561,42.9078,43.019,268559.0
2023-07-14 11:40:00,46.42,46.52,46.4,46.4,210204.0,43.0283,43.121,43.0097,43.0097,210204.0
2023-07-14 11:45:00,46.41,46.49,46.26,46.27,287563.0,43.019,43.0932,42.88,42.8892,287563.0
2023-07-14 11:50:00,46.27,46.37,46.26,46.37,151191.0,42.8892,42.9819,42.88,42.9819,151191.0
2023-07-14 11:55:00,46.36,46.48,46.36,46.43,343397.0,42.9727,43.0839,42.9727,43.0376,343397.0
2023-07-14 12:00:00,46.43,46.52,46.36,46.38,188475.0,43.0376,43.121,42.9727,42.9912,188475.0
2023-07-14 12:05:00,46.38,46.46,46.37,46.42,148617.0,42.9912,43.0654,42.9819,43.0283,148617.0
2023-07-14 12:10:00,46.41,46.46,46.39,46.42,172367.0,43.019,43.0654,43.0005,43.0283,172367.0
2023-07-14 12:15:00,46.43,46.46,46.36,46.38,121507.0,43.0376,43.0654,42.9727,42.9912,121507.0
2023-07-14 12:20:00,46.37,46.4,46.32,46.38,90884.0,42.9819,43.0097,42.9356,42.9912,90884.0
2023-07-14 12:25:00,46.38,46.4,46.35,46.35,66878.0,42.9912,43.0097,42.9634,42.9634,66878.0
2023-07-14 12:30:00,46.35,46.42,46.35,46.37,118803.0,42.9634,43.0283,42.9634,42.9819,118803.0
2023-07-14 12:35:00,46.37,46.37,46.22,46.22,182365.0,42.9819,42.9819,42.8429,42.8429,182365.0
2023-07-14 12:40:00,46.22,46.24,46.17,46.21,342151.0,42.8429,42.8614,42.7966,42.8336,342151.0
2023-07-14 12:45:00,46.21,46.22,46.08,46.12,255353.0,42.8336,42.8429,42.7131,42.7502,255353.0
2023-07-14 12:50:00,46.12,46.22,46.09,46.13,264241.0,42.7502,42.8429,42.7224,42.7595,264241.0
2023-07-14 12:55:00,46.13,46.13,45.8,45.9,724097.0,42.7595,42.7595,42.4536,42.5463,724097.0
2023-07-14 13:00:00,45.9,45.92,45.7,45.75,311243.0,42.5463,42.5648,42.3609,42.4072,311243.0
2023-07-14 13:05:00,45.76,45.8,45.69,45.76,308018.0,42.4165,42.4536,42.3516,42.4165,308018.0
2023-07-14 13:10:00,45.75,45.99,45.75,45.96,408358.0,42.4072,42.6297,42.4072,42.6019,408358.0
2023-07-14 13:15:00,45.97,46.01,45.93,45.96,294914.0,42.6112,42.6482,42.5741,42.6019,294914.0
2023-07-14 13:20:00,45.96,46.1,45.94,46.09,200081.0,42.6019,42.7317,42.5834,42.7224,200081.0
2023-07-14 13:25:00,46.09,46.17,46.07,46.1,197116.0,42.7224,42.7966,42.7039,42.7317,197116.0
2023-07-14 13:30:00,46.11,46.15,46.1,46.12,138276.0,42.7409,42.778,42.7317,42.7502,138276.0
2023-07-14 13:35:00,46.12,46.19,46.1,46.19,153743.0,42.7502,42.8151,42.7317,42.8151,153743.0
2023-07-14 13:40:00,46.19,46.23,46.17,46.19,126126.0,42.8151,42.8522,42.7966,42.8151,126126.0
2023-07-14 13:45:00,46.19,46.21,46.07,46.07,187732.0,42.8151,42.8336,42.7039,42.7039,187732.0
2023-07-14 13:50:00,46.08,46.15,46.07,46.13,120408.0,42.7131,42.778,42.7039,42.7595,120408.0
2023-07-14 13:55:00,46.13,46.2,46.12,46.2,143570.0,42.7595,42.8244,42.7502,42.8244,143570.0
2023-07-14 14:00:00,46.2,46.22,46.14,46.16,123527.0,42.8244,42.8429,42.7687,42.7873,123527.0
2023-07-14 14:05:00,46.16,46.22,46.12,46.15,123284.0,42.7873,42.8429,42.7502,42.778,123284.0
2023-07-14 14:10:00,46.15,46.15,46.12,46.14,82146.0,42.778,42.778,42.7502,42.7687,82146.0
2023-07-14 14:15:00,46.13,46.14,45.98,45.99,248675.0,42.7595,42.7687,42.6204,42.6297,248675.0
2023-07-14 14:20:00,45.99,46.03,45.96,45.99,180854.0,42.6297,42.6668,42.6019,42.6297,180854.0
2023-07-14 14:25:00,45.99,46.02,45.97,46.0,111513.0,42.6297,42.6575,42.6112,42.639,111513.0
2023-07-14 14:30:00,46.0,46.06,46.0,46.04,131779.0,42.639,42.6946,42.639,42.6761,131779.0
2023-07-14 14:35:00,46.04,46.07,45.99,46.05,107078.0,42.6761,42.7039,42.6297,42.6853,107078.0
2023-07-14 14:40:00,46.05,46.13,46.04,46.08,151604.0,42.6853,42.7595,42.6761,42.7131,151604.0
2023-07-14 14:45:00,46.09,46.11,46.05,46.08,119985.0,42.7224,42.7409,42.6853,42.7131,119985.0
2023-07-14 14:50:00,46.08,46.17,46.06,46.13,205237.0,42.7131,42.7966,42.6946,42.7595,205237.0
2023-07-14 14:55:00,46.14,46.14,46.04,46.09,150587.0,42.7687,42.7687,42.6761,42.7224,150587.0
2023-07-14 15:00:00,46.07,46.08,45.96,45.98,194794.0,42.7039,42.7131,42.6019,42.6204,194794.0
2023-07-14 15:05:00,45.98,46.04,45.97,46.04,215056.0,42.6204,42.6761,42.6112,42.6761,215056.0
2023-07-14 15:10:00,46.04,46.09,46.02,46.09,167201.0,42.6761,42.7224,42.6575,42.7224,167201.0
2023-07-14 15:15:00,46.09,46.13,46.08,46.11,152955.0,42.7224,42.7595,42.7131,42.7409,152955.0
2023-07-14 15:20:00,46.11,46.11,46.04,46.07,134296.0,42.7409,42.7409,42.6761,42.7039,134296.0
2023-07-14 15:25:00,46.08,46.11,46.04,46.07,262969.0,42.7131,42.7409,42.6761,42.7039,262969.0
2023-07-14 15:30:00,46.08,46.11,45.96,45.99,247983.0,42.7131,42.7409,42.6019,42.6297,247983.0
2023-07-14 15:35:00,45.98,45.99,45.93,45.96,298135.0,42.6204,42.6297,42.5741,42.6019,298135.0
2023-07-14 15:40:00,45.96,46.03,45.85,45.86,675513.0,42.6019,42.6668,42.4999,42.5092,675513.0
2023-07-14 15:45:00,45.86,45.87,45.75,45.8,651773.0,42.5092,42.5185,42.4072,42.4536,651773.0
2023-07-14 15:50:00,45.8,45.87,45.78,45.82,810000.0,42.4536,42.5185,42.435,42.4721,810000.0
2023-07-14 15:55:00,45.82,45.82,45.71,45.78,1666952.0,42.4721,42.4721,42.3702,42.435,1666952.0
2023-07-17 09:30:00,45.8,46.01,45.72,45.8,519945.0,42.4536,42.6482,42.3794,42.4536,519945.0
2023-07-17 09:35:00,45.76,46.12,45.74,45.77,385590.0,42.4165,42.7502,42.398,42.4258,385590.0
2023-07-17 09:40:00,45.77,45.94,45.74,45.87,377182.0,42.4258,42.5834,42.398,42.5185,377182.0
2023-07-17 09:45:00,45.88,46.08,45.88,46.02,270417.0,42.5277,42.7131,42.5277,42.6575,270417.0
2023-07-17 09:50:00,46.03,46.23,46.03,46.19,293189.0,42.6668,42.8522,42.6668,42.8151,293189.0
2023-07-17 09:55:00,46.19,46.37,46.18,46.33,384875.0,42.8151,42.9819,42.8058,42.9449,384875.0
2023-07-17 10:00:00,46.33,46.39,46.29,46.36,295056.0,42.9449,43.0005,42.9078,42.9727,295056.0
2023-07-17 10:05:00,46.37,46.42,46.15,46.18,386063.0,42.9819,43.0283,42.778,42.8058,386063.0
2023-07-17 10:10:00,46.17,46.28,46.17,46.19,157800.0,42.7966,42.8985,42.7966,42.8151,157800.0
2023-07-17 10:15:00,46.19,46.23,46.06,46.15,177126.0,42.8151,42.8522,42.6946,42.778,177126.0
2023-07-17 10:20:00,46.15,46.16,46.07,46.16,177801.0,42.778,42.7873,42.7039,42.7873,177801.0
2023-07-17 10:25:00,46.16,46.17,46.07,46.08,84770.0,42.7873,42.7966,42.7039,42.7131,84770.0
2023-07-17 10:30:00,46.09,46.1,46.0,46.07,131938.0,42.7224,42.7317,42.639,42.7039,131938.0
2023-07-17 10:35:00,46.08,46.13,46.04,46.12,123450.0,42.7131,42.7595,42.6761,42.7502,123450.0
2023-07-17 10:40:00,46.12,46.18,46.09,46.14,148584.0,42.7502,42.8058,42.7224,42.7687,148584.0
2023-07-17 10:45:00,46.14,46.24,46.1,46.2,117811.0,42.7687,42.8614,42.7317,42.8244,117811.0
2023-07-17 10:50:00,46.2,46.27,46.15,46.27,122794.0,42.8244,42.8892,42.778,42.8892,122794.0
2023-07-17 10:55:00,46.27,46.32,46.23,46.32,129853.0,42.8892,42.9356,42.8522,42.9356,129853.0
2023-07-17 11:00:00,46.32,46.33,46.24,46.25,193322.0,42.9356,42.9449,42.8614,42.8707,193322.0
2023-07-17 11:05:00,46.25,46.25,46.17,46.21,146725.0,42.8707,42.8707,42.7966,42.8336,146725.0
2023-07-17 11:10:00,46.2,46.27,46.18,46.23,99995.0,42.8244,42.8892,42.8058,42.8522,99995.0
2023-07-17 11:15:00,46.23,46.27,46.19,46.21,87500.0,42.8522,42.8892,42.8151,42.8336,87500.0
2023-07-17 11:20:00,46.21,46.23,46.16,46.18,112833.0,42.8336,42.8522,42.7873,42.8058,112833.0
2023-07-17 11:25:00,46.17,46.19,46.12,46.16,106771.0,42.7966,42.8151,42.7502,42.7873,106771.0
2023-07-17 11:30:00,46.16,46.28,46.15,46.28,151775.0,42.7873,42.8985,42.778,42.8985,151775.0
2023-07-17 11:35:00,46.28,46.39,46.26,46.35,119933.0,42.8985,43.0005,42.88,42.9634,119933.0
2023-07-17 11:40:00,46.34,46.4,46.32,46.39,99386.0,42.9541,43.0097,42.9356,43.0005,99386.0
2023-07-17 11:45:00,46.39,46.45,46.38,46.4,99574.0,43.0005,43.0561,42.9912,43.0097,99574.0
2023-07-17 11:50:00,46.4,46.42,46.34,46.36,121480.0,43.0097,43.0283,42.9541,42.9727,121480.0
2023-07-17 11:55:00,46.36,46.39,46.34,46.35,54825.0,42.9727,43.0005,42.9541,42.9634,54825.0
2023-07-17 12:00:00,46.35,46.35,46.29,46.31,78508.0,42.9634,42.9634,42.9078,42.9263,78508.0
2023-07-17 12:05:00,46.3,46.36,46.3,46.33,89882.0,42.9171,42.9727,42.9171,42.9449,89882.0
2023-07-17 12:10:00,46.34,46.4,46.32,46.36,107364.0,42.9541,43.0097,42.9356,42.9727,107364.0
2023-07-17 12:15:00,46.35,46.38,46.34,46.38,81292.0,42.9634,42.9912,42.9541,42.9912,81292.0
2023-07-17 12:20:00,46.38,46.4,46.35,46.4,73046.0,42.9912,43.0097,42.9634,43.0097,73046.0
2023-07-17 12:25:00,46.4,46.47,46.39,46.46,144079.0,43.0097,43.0746,43.0005,43.0654,144079.0
2023-07-17 12:30:00,46.46,46.49,46.43,46.44,88444.0,43.0654,43.0932,43.0376,43.0468,88444.0
2023-07-17 12:35:00,46.43,46.44,46.38,46.42,83678.0,43.0376,43.0468,42.9912,43.0283,83678.0
2023-07-17 12:40:00,46.41,46.5,46.41,46.45,144309.0,43.019,43.1024,43.019,43.0561,144309.0
2023-07-17 12:45:00,46.45,46.45,46.4,46.43,81057.0,43.0561,43.0561,43.0097,43.0376,81057.0
2023-07-17 12:50:00,46.43,46.46,46.41,46.43,63820.0,43.0376,43.0654,43.019,43.0376,63820.0
2023-07-17 12:55:00,46.43,46.45,46.42,46.45,62909.0,43.0376,43.0561,43.0283,43.0561,62909.0
2023-07-17 13:00:00,46.44,46.48,46.43,46.48,79218.0,43.0468,43.0839,43.0376,43.0839,79218.0
2023-07-17 13:05:00,46.48,46.54,46.46,46.51,138341.0,43.0839,43.1395,43.0654,43.1117,138341.0
2023-07-17 13:10:00,46.51,46.57,46.5,46.57,126286.0,43.1117,43.1673,43.1024,43.1673,126286.0
2023-07-17 13:15:00,46.57,46.59,46.56,46.58,128477.0,43.1673,43.1859,43.1581,43.1766,128477.0
2023-07-17 13:20:00,46.58,46.61,46.57,46.57,107387.0,43.1766,43.2044,43.1673,43.1673,107387.0
2023-07-17 13:25:00,46.58,46.59,46.52,46.56,70294.0,43.1766,43.1859,43.121,43.1581,70294.0
2023-07-17 13:30:00,46.55,46.6,46.53,46.59,71149.0,43.1488,43.1951,43.1302,43.1859,71149.0
2023-07-17 13:35:00,46.59,46.62,46.58,46.59,76233.0,43.1859,43.2137,43.1766,43.1859,76233.0
2023-07-17 13:40:00,46.59,46.6,46.42,46.43,366009.0,43.1859,43.1951,43.0283,43.0376,366009.0
2023-07-17 13:45:00,46.42,46.43,46.32,46.37,255974.0,43.0283,43.0376,42.9356,42.9819,255974.0
2023-07-17 13:50:00,46.37,46.43,46.28,46.33,212098.0,42.9819,43.0376,42.8985,42.9449,212098.0
2023-07-17 13:55:00,46.33,46.34,46.26,46.26,158465.0,42.9449,42.9541,42.88,42.88,158465.0
2023-07-17 14:00:00,46.26,46.28,46.19,46.23,203933.0,42.88,42.8985,42.8151,42.8522,203933.0
2023-07-17 14:05:00,46.24,46.3,46.2,46.26,331646.0,42.8614,42.9171,42.8244,42.88,331646.0
2023-07-17 14:10:00,46.27,46.27,46.21,46.23,147091.0,42.8892,42.8892,42.8336,42.8522,147091.0
2023-07-17 14:15:00,46.23,46.25,46.19,46.23,149667.0,42.8522,42.8707,42.8151,42.8522,149667.0
2023-07-17 14:20:00,46.23,46.26,46.23,46.24,160997.0,42.8522,42.88,42.8522,42.8614,160997.0
2023-07-17 14:25:00,46.25,46.26,46.18,46.19,167747.0,42.8707,42.88,42.8058,42.8151,167747.0
2023-07-17 14:30:00,46.19,46.2,46.16,46.16,110062.0,42.8151,42.8244,42.7873,42.7873,110062.0
2023-07-17 14:35:00,46.16,46.24,46.16,46.21,97808.0,42.7873,42.8614,42.7873,42.8336,97808.0
2023-07-17 14:40:00,46.22,46.27,46.21,46.22,135417.0,42.8429,42.8892,42.8336,42.8429,135417.0
2023-07-17 14:45:00,46.23,46.24,46.16,46.19,126924.0,42.8522,42.8614,42.7873,42.8151,126924.0
2023-07-17 14:50:00,46.19,46.25,46.18,46.23,86990.0,42.8151,42.8707,42.8058,42.8522,86990.0
2023-07-17 14:55:00,46.23,46.23,46.19,46.2,98325.0,42.8522,42.8522,42.8151,42.8244,98325.0
2023-07-17 15:00:00,46.2,46.21,46.17,46.18,104188.0,42.8244,42.8336,42.7966,42.8058,104188.0
2023-07-17 15:05:00,46.17,46.18,46.14,46.16,87696.0,42.7966,42.8058,42.7687,42.7873,87696.0
2023-07-17 15:10:00,46.16,46.18,46.14,46.18,102732.0,42.7873,42.8058,42.7687,42.8058,102732.0
2023-07-17 15:15:00,46.18,46.23,46.15,46.22,177165.0,42.8058,42.8522,42.778,42.8429,177165.0
2023-07-17 15:20:00,46.23,46.25,46.16,46.21,181359.0,42.8522,42.8707,42.7873,42.8336,181359.0
2023-07-17 15:25:00,46.2,46.23,46.17,46.22,111615.0,42.8244,42.8522,42.7966,42.8429,111615.0
2023-07-17 15:30:00,46.22,46.32,46.2,46.3,172236.0,42.8429,42.9356,42.8244,42.9171,172236.0
2023-07-17 15:35:00,46.3,46.35,46.29,46.3,275625.0,42.9171,42.9634,42.9078,42.9171,275625.0
2023-07-17 15:40:00,46.3,46.31,46.29,46.29,120379.0,42.9171,42.9263,42.9078,42.9078,120379.0
2023-07-17 15:45:00,46.3,46.32,46.24,46.25,329080.0,42.9171,42.9356,42.8614,42.8707,329080.0
2023-07-17 15:50:00,46.24,46.26,46.19,46.25,590080.0,42.8614,42.88,42.8151,42.8707,590080.0
2023-07-17 15:55:00,46.25,46.27,46.21,46.25,1147425.0,42.8707,42.8892,42.8336,42.8707,1147425.0
2023-07-18 09:30:00,46.75,46.97,46.68,46.95,561125.0,43.3342,43.5381,43.2693,43.5196,561125.0
2023-07-18 09:35:00,46.96,47.14,46.93,47.04,612951.0,43.5288,43.6957,43.501,43.603,612951.0
2023-07-18 09:40:00,47.04,47.35,46.98,47.34,580773.0,43.603,43.8903,43.5474,43.8811,580773.0
2023-07-18 09:45:00,47.34,47.53,47.33,47.38,743212.0,43.8811,44.0572,43.8718,43.9181,743212.0
2023-07-18 09:50:00,47.38,47.5,47.28,47.33,416408.0,43.9181,44.0294,43.8254,43.8718,416408.0
2023-07-18 09:55:00,47.33,47.43,47.31,47.4,494273.0,43.8718,43.9645,43.8533,43.9367,494273.0
2023-07-18 10:00:00,47.41,47.56,47.4,47.51,504108.0,43.946,44.085,43.9367,44.0386,504108.0
2023-07-18 10:05:00,47.5,47.66,47.49,47.59,436765.0,44.0294,44.1777,44.0201,44.1128,436765.0
2023-07-18 10:10:00,47.59,47.62,47.41,47.46,627201.0,44.1128,44.1406,43.946,43.9923,627201.0
2023-07-18 10:15:00,47.46,47.47,47.27,47.38,336963.0,43.9923,44.0016,43.8162,43.9181,336963.0
2023-07-18 10:20:00,47.38,47.49,47.36,47.45,505611.0,43.9181,44.0201,43.8996,43.983,505611.0
2023-07-18 10:25:00,47.44,47.44,47.33,47.39,225730.0,43.9738,43.9738,43.8718,43.9274,225730.0
2023-07-18 10:30:00,47.39,47.49,47.34,47.45,159865.0,43.9274,44.0201,43.8811,43.983,159865.0
2023-07-18 10:35:00,47.46,47.57,47.43,47.54,275671.0,43.9923,44.0943,43.9645,44.0665,275671.0
2023-07-18 10:40:00,47.55,47.55,47.39,47.43,165326.0,44.0757,44.0757,43.9274,43.9645,165326.0
2023-07-18 10:45:00,47.42,47.46,47.37,47.39,127372.0,43.9552,43.9923,43.9089,43.9274,127372.0
2023-07-18 10:50:00,47.39,47.49,47.38,47.48,198931.0,43.9274,44.0201,43.9181,44.0108,198931.0
2023-07-18 10:55:00,47.48,47.51,47.28,47.3,301961.0,44.0108,44.0386,43.8254,43.844,301961.0
2023-07-18 11:00:00,47.3,47.44,47.3,47.44,156341.0,43.844,43.9738,43.844,43.9738,156341.0
2023-07-18 11:05:00,47.43,47.5,47.4,47.49,244039.0,43.9645,44.0294,43.9367,44.0201,244039.0
2023-07-18 11:10:00,47.48,47.51,47.43,47.46,90693.0,44.0108,44.0386,43.9645,43.9923,90693.0
2023-07-18 11:15:00,47.46,47.5,47.42,47.48,211912.0,43.9923,44.0294,43.9552,44.0108,211912.0
2023-07-18 11:20:00,47.48,47.54,47.45,47.47,227683.0,44.0108,44.0665,43.983,44.0016,227683.0
2023-07-18 11:25:00,47.46,47.5,47.42,47.47,81881.0,43.9923,44.0294,43.9552,44.0016,81881.0
2023-07-18 11:30:00,47.47,47.48,47.32,47.32,132116.0,44.0016,44.0108,43.8625,43.8625,132116.0
2023-07-18 11:35:00,47.32,47.42,47.32,47.36,208207.0,43.8625,43.9552,43.8625,43.8996,208207.0
2023-07-18 11:40:00,47.35,47.37,47.28,47.34,188547.0,43.8903,43.9089,43.8254,43.8811,188547.0
2023-07-18 11:45:00,47.34,47.47,47.31,47.46,230980.0,43.8811,44.0016,43.8533,43.9923,230980.0
2023-07-18 11:50:00,47.47,47.51,47.44,47.51,183226.0,44.0016,44.0386,43.9738,44.0386,183226.0
2023-07-18 11:55:00,47.5,47.53,47.44,47.44,226744.0,44.0294,44.0572,43.9738,43.9738,226744.0
2023-07-18 12:00:00,47.45,47.48,47.41,47.43,124497.0,43.983,44.0108,43.946,43.9645,124497.0
2023-07-18 12:05:00,47.43,47.47,47.4,47.41,158457.0,43.9645,44.0016,43.9367,43.946,158457.0
2023-07-18 12:10:00,47.41,47.48,47.36,47.48,127851.0,43.946,44.0108,43.8996,44.0108,127851.0
2023-07-18 12:15:00,47.48,47.48,47.44,47.46,148657.0,44.0108,44.0108,43.9738,43.9923,148657.0
2023-07-18 12:20:00,47.45,47.5,47.42,47.43,103309.0,43.983,44.0294,43.9552,43.9645,103309.0
2023-07-18 12:25:00,47.42,47.46,47.4,47.44,121642.0,43.9552,43.9923,43.9367,43.9738,121642.0
2023-07-18 12:30:00,47.43,47.45,47.4,47.43,137254.0,43.9645,43.983,43.9367,43.9645,137254.0
2023-07-18 12:35:00,47.43,47.43,47.28,47.3,114144.0,43.9645,43.9645,43.8254,43.844,114144.0
2023-07-18 12:40:00,47.3,47.33,47.24,47.29,181625.0,43.844,43.8718,43.7884,43.8347,181625.0
2023-07-18 12:45:00,47.29,47.3,47.23,47.25,129041.0,43.8347,43.844,43.7791,43.7976,129041.0
2023-07-18 12:50:00,47.26,47.27,47.21,47.23,90643.0,43.8069,43.8162,43.7606,43.7791,90643.0
2023-07-18 12:55:00,47.23,47.24,47.21,47.21,65375.0,43.7791,43.7884,43.7606,43.7606,65375.0
2023-07-18 13:00:00,47.22,47.23,47.16,47.21,105531.0,43.7698,43.7791,43.7142,43.7606,105531.0
2023-07-18 13:05:00,47.21,47.22,47.17,47.2,116790.0,43.7606,43.7698,43.7235,43.7513,116790.0
2023-07-18 13:10:00,47.21,47.22,47.16,47.2,108412.0,43.7606,43.7698,43.7142,43.7513,108412.0
2023-07-18 13:15:00,47.2,47.21,47.15,47.18,108807.0,43.7513,43.7606,43.7049,43.7328,108807.0
2023-07-18 13:20:00,47.18,47.2,47.15,47.18,132012.0,43.7328,43.7513,43.7049,43.7328,132012.0
2023-07-18 13:25:00,47.18,47.19,47.09,47.1,136977.0,43.7328,43.742,43.6493,43.6586,136977.0
2023-07-18 13:30:00,47.1,47.24,47.1,47.2,167562.0,43.6586,43.7884,43.6586,43.7513,167562.0
2023-07-18 13:35:00,47.2,47.22,47.19,47.2,68292.0,43.7513,43.7698,43.742,43.7513,68292.0
2023-07-18 13:40:00,47.2,47.22,47.16,47.21,168788.0,43.7513,43.7698,43.7142,43.7606,168788.0
2023-07-18 13:45:00,47.21,47.22,47.16,47.22,61546.0,43.7606,43.7698,43.7142,43.7698,61546.0
2023-07-18 13:50:00,47.22,47.25,47.18,47.2,143307.0,43.7698,43.7976,43.7328,43.7513,143307.0
2023-07-18 13:55:00,47.2,47.22,47.18,47.22,77742.0,43.7513,43.7698,43.7328,43.7698,77742.0
2023-07-18 14:00:00,47.22,47.22,47.19,47.22,111025.0,43.7698,43.7698,43.742,43.7698,111025.0
2023-07-18 14:05:00,47.22,47.23,47.15,47.19,153320.0,43.7698,43.7791,43.7049,43.742,153320.0
2023-07-18 14:10:00,47.18,47.22,47.17,47.2,64356.0,43.7328,43.7698,43.7235,43.7513,64356.0
2023-07-18 14:15:00,47.2,47.2,47.16,47.18,80442.0,43.7513,43.7513,43.7142,43.7328,80442.0
2023-07-18 14:20:00,47.18,47.18,47.1,47.14,130149.0,43.7328,43.7328,43.6586,43.6957,130149.0
2023-07-18 14:25:00,47.14,47.18,47.13,47.16,91728.0,43.6957,43.7328,43.6864,43.7142,91728.0
2023-07-18 14:30:00,47.16,47.17,47.13,47.14,59822.0,43.7142,43.7235,43.6864,43.6957,59822.0
2023-07-18 14:35:00,47.13,47.13,46.98,47.0,520328.0,43.6864,43.6864,43.5474,43.5659,520328.0
2023-07-18 14:40:00,47.0,47.03,46.97,47.01,127223.0,43.5659,43.5937,43.5381,43.5752,127223.0
2023-07-18 14:45:00,47.0,47.08,47.0,47.07,234893.0,43.5659,43.6401,43.5659,43.6308,234893.0
2023-07-18 14:50:00,47.06,47.07,46.98,47.01,173370.0,43.6215,43.6308,43.5474,43.5752,173370.0
2023-07-18 14:55:00,47.01,47.04,47.0,47.02,133535.0,43.5752,43.603,43.5659,43.5844,133535.0
2023-07-18 15:00:00,47.03,47.08,46.99,47.07,185837.0,43.5937,43.6401,43.5566,43.6308,185837.0
2023-07-18 15:05:00,47.08,47.08,47.01,47.02,123153.0,43.6401,43.6401,43.5752,43.5844,123153.0
2023-07-18 15:10:00,47.02,47.07,47.0,47.05,159027.0,43.5844,43.6308,43.5659,43.6123,159027.0
2023-07-18 15:15:00,47.05,47.08,47.03,47.04,122086.0,43.6123,43.6401,43.5937,43.603,122086.0
2023-07-18 15:20:00,47.04,47.05,46.98,47.02,181899.0,43.603,43.6123,43.5474,43.5844,181899.0
2023-07-18 15:25:00,47.02,47.04,46.94,47.01,225893.0,43.5844,43.603,43.5103,43.5752,225893.0
2023-07-18 15:30:00,47.01,47.02,46.94,46.95,219725.0,43.5752,43.5844,43.5103,43.5196,219725.0
2023-07-18 15:35:00,46.96,46.96,46.91,46.94,204710.0,43.5288,43.5288,43.4825,43.5103,204710.0
2023-07-18 15:40:00,46.94,46.96,46.91,46.93,230315.0,43.5103,43.5288,43.4825,43.501,230315.0
2023-07-18 15:45:00,46.93,46.98,46.92,46.94,355885.0,43.501,43.5474,43.4918,43.5103,355885.0
2023-07-18 15:50:00,46.94,46.97,46.88,46.95,597516.0,43.5103,43.5381,43.4547,43.5196,597516.0
2023-07-18 15:55:00,46.95,47.05,46.95,47.04,1151154.0,43.5196,43.6123,43.5196,43.603,1151154.0
2023-07-19 09:30:00,47.08,47.31,46.62,47.15,447731.0,43.6401,43.8533,43.2137,43.7049,447731.0
2023-07-19 09:35:00,47.15,47.3,46.92,46.94,213006.0,43.7049,43.844,43.4918,43.5103,213006.0
2023-07-19 09:40:00,46.93,47.12,46.85,47.1,292718.0,43.501,43.6771,43.4269,43.6586,292718.0
2023-07-19 09:45:00,47.09,47.18,47.06,47.13,165829.0,43.6493,43.7328,43.6215,43.6864,165829.0
2023-07-19 09:50:00,47.12,47.24,47.08,47.2,304040.0,43.6771,43.7884,43.6401,43.7513,304040.0
2023-07-19 09:55:00,47.19,47.3,47.18,47.29,172015.0,43.742,43.844,43.7328,43.8347,172015.0
2023-07-19 10:00:00,47.28,47.28,47.13,47.15,257070.0,43.8254,43.8254,43.6864,43.7049,257070.0
2023-07-19 10:05:00,47.15,47.19,47.1,47.14,194007.0,43.7049,43.742,43.6586,43.6957,194007.0
2023-07-19 10:10:00,47.14,47.21,47.13,47.15,111892.0,43.6957,43.7606,43.6864,43.7049,111892.0
2023-07-19 10:15:00,47.15,47.22,47.06,47.2,125283.0,43.7049,43.7698,43.6215,43.7513,125283.0
2023-07-19 10:20:00,47.2,47.26,47.13,47.14,151203.0,43.7513,43.8069,43.6864,43.6957,151203.0
2023-07-19 10:25:00,47.14,47.17,47.06,47.09,140780.0,43.6957,43.7235,43.6215,43.6493,140780.0
2023-07-19 10:30:00,47.09,47.19,47.08,47.19,113777.0,43.6493,43.742,43.6401,43.742,113777.0
2023-07-19 10:35:00,47.19,47.19,47.06,47.11,114596.0,43.742,43.742,43.6215,43.6679,114596.0
2023-07-19 10:40:00,47.1,47.19,47.09,47.18,103288.0,43.6586,43.742,43.6493,43.7328,103288.0
2023-07-19 10:45:00,47.18,47.3,47.17,47.29,193882.0,43.7328,43.844,43.7235,43.8347,193882.0
2023-07-19 10:50:00,47.28,47.32,47.27,47.29,202738.0,43.8254,43.8625,43.8162,43.8347,202738.0
2023-07-19 10:55:00,47.29,47.35,47.22,47.27,218196.0,43.8347,43.8903,43.7698,43.8162,218196.0
2023-07-19 11:00:00,47.27,47.3,47.21,47.25,210602.0,43.8162,43.844,43.7606,43.7976,210602.0
2023-07-19 11:05:00,47.25,47.25,47.18,47.19,71641.0,43.7976,43.7976,43.7328,43.742,71641.0
2023-07-19 11:10:00,47.19,47.21,47.13,47.14,118023.0,43.742,43.7606,43.6864,43.6957,118023.0
2023-07-19 11:15:00,47.13,47.24,47.1,47.23,167255.0,43.6864,43.7884,43.6586,43.7791,167255.0
2023-07-19 11:20:00,47.24,47.29,47.18,47.28,191298.0,43.7884,43.8347,43.7328,43.8254,191298.0
2023-07-19 11:25:00,47.28,47.34,47.27,47.3,97814.0,43.8254,43.8811,43.8162,43.844,97814.0
2023-07-19 11:30:00,47.29,47.34,47.28,47.29,123145.0,43.8347,43.8811,43.8254,43.8347,123145.0
2023-07-19 11:35:00,47.29,47.36,47.24,47.35,141624.0,43.8347,43.8996,43.7884,43.8903,141624.0
2023-07-19 11:40:00,47.34,47.35,47.31,47.34,76475.0,43.8811,43.8903,43.8533,43.8811,76475.0
2023-07-19 11:45:00,47.34,47.36,47.3,47.32,73920.0,43.8811,43.8996,43.844,43.8625,73920.0
2023-07-19 11:50:00,47.31,47.33,47.26,47.33,93778.0,43.8533,43.8718,43.8069,43.8718,93778.0
2023-07-19 11:55:00,47.33,47.38,47.33,47.35,128286.0,43.8718,43.9181,43.8718,43.8903,128286.0
2023-07-19 12:00:00,47.35,47.42,47.34,47.37,151785.0,43.8903,43.9552,43.8811,43.9089,151785.0
2023-07-19 12:05:00,47.37,47.47,47.36,47.46,119400.0,43.9089,44.0016,43.8996,43.9923,119400.0
2023-07-19 12:10:00,47.45,47.48,47.42,47.44,87454.0,43.983,44.0108,43.9552,43.9738,87454.0
2023-07-19 12:15:00,47.43,47.5,47.42,47.46,82366.0,43.9645,44.0294,43.9552,43.9923,82366.0
2023-07-19 12:20:00,47.47,47.5,47.43,47.49,114926.0,44.0016,44.0294,43.9645,44.0201,114926.0
2023-07-19 12:25:00,47.49,47.51,47.44,47.47,124531.0,44.0201,44.0386,43.9738,44.0016,124531.0
2023-07-19 12:30:00,47.46,47.46,47.35,47.38,132640.0,43.9923,43.9923,43.8903,43.9181,132640.0
2023-07-19 12:35:00,47.38,47.38,47.31,47.38,124348.0,43.9181,43.9181,43.8533,43.9181,124348.0
2023-07-19 12:40:00,47.37,47.4,47.35,47.4,82723.0,43.9089,43.9367,43.8903,43.9367,82723.0
2023-07-19 12:45:00,47.4,47.44,47.39,47.44,78245.0,43.9367,43.9738,43.9274,43.9738,78245.0
2023-07-19 12:50:00,47.44,47.47,47.42,47.47,52431.0,43.9738,44.0016,43.9552,44.0016,52431.0
2023-07-19 12:55:00,47.47,47.53,47.46,47.53,110724.0,44.0016,44.0572,43.9923,44.0572,110724.0
2023-07-19 13:00:00,47.53,47.53,47.42,47.45,161965.0,44.0572,44.0572,43.9552,43.983,161965.0
2023-07-19 13:05:00,47.44,47.48,47.43,47.47,82331.0,43.9738,44.0108,43.9645,44.0016,82331.0
2023-07-19 13:10:00,47.47,47.6,47.45,47.59,99342.0,44.0016,44.1221,43.983,44.1128,99342.0
2023-07-19 13:15:00,47.59,47.6,47.56,47.58,90884.0,44.1128,44.1221,44.085,44.1035,90884.0
2023-07-19 13:20:00,47.58,47.59,47.54,47.57,95437.0,44.1035,44.1128,44.0665,44.0943,95437.0
2023-07-19 13:25:00,47.58,47.6,47.56,47.59,63180.0,44.1035,44.1221,44.085,44.1128,63180.0
2023-07-19 13:30:00,47.6,47.63,47.59,47.59,129137.0,44.1221,44.1499,44.1128,44.1128,129137.0
2023-07-19 13:35:00,47.59,47.6,47.55,47.59,190693.0,44.1128,44.1221,44.0757,44.1128,190693.0
2023-07-19 13:40:00,47.59,47.61,47.54,47.59,108055.0,44.1128,44.1313,44.0665,44.1128,108055.0
2023-07-19 13:45:00,47.59,47.62,47.58,47.6,102164.0,44.1128,44.1406,44.1035,44.1221,102164.0
2023-07-19 13:50:00,47.6,47.65,47.58,47.64,116954.0,44.1221,44.1684,44.1035,44.1591,116954.0
2023-07-19 13:55:00,47.65,47.65,47.59,47.64,62832.0,44.1684,44.1684,44.1128,44.1591,62832.0
2023-07-19 14:00:00,47.64,47.73,47.63,47.73,146076.0,44.1591,44.2426,44.1499,44.2426,146076.0
2023-07-19 14:05:00,47.73,47.74,47.64,47.65,107330.0,44.2426,44.2518,44.1591,44.1684,107330.0
2023-07-19 14:10:00,47.66,47.67,47.62,47.66,162644.0,44.1777,44.187,44.1406,44.1777,162644.0
2023-07-19 14:15:00,47.66,47.72,47.64,47.72,158477.0,44.1777,44.2333,44.1591,44.2333,158477.0
2023-07-19 14:20:00,47.72,47.73,47.66,47.66,118267.0,44.2333,44.2426,44.1777,44.1777,118267.0
2023-07-19 14:25:00,47.66,47.7,47.65,47.67,102925.0,44.1777,44.2148,44.1684,44.187,102925.0
2023-07-19 14:30:00,47.67,47.72,47.67,47.7,100746.0,44.187,44.2333,44.187,44.2148,100746.0
2023-07-19 14:35:00,47.7,47.72,47.68,47.7,70426.0,44.2148,44.2333,44.1962,44.2148,70426.0
2023-07-19 14:40:00,47.71,47.78,47.7,47.77,103341.0,44.224,44.2889,44.2148,44.2796,103341.0
2023-07-19 14:45:00,47.77,47.79,47.76,47.78,119114.0,44.2796,44.2982,44.2704,44.2889,119114.0
2023-07-19 14:50:00,47.78,47.82,47.76,47.8,108668.0,44.2889,44.326,44.2704,44.3075,108668.0
2023-07-19 14:55:00,47.79,47.84,47.78,47.82,144337.0,44.2982,44.3445,44.2889,44.326,144337.0
2023-07-19 15:00:00,47.82,47.84,47.8,47.8,101539.0,44.326,44.3445,44.3075,44.3075,101539.0
2023-07-19 15:05:00,47.8,47.81,47.7,47.71,108563.0,44.3075,44.3167,44.2148,44.224,108563.0
2023-07-19 15:10:00,47.71,47.75,47.7,47.75,123979.0,44.224,44.2611,44.2148,44.2611,123979.0
2023-07-19 15:15:00,47.75,47.76,47.71,47.73,195589.0,44.2611,44.2704,44.224,44.2426,195589.0
2023-07-19 15:20:00,47.73,47.75,47.69,47.71,165277.0,44.2426,44.2611,44.2055,44.224,165277.0
2023-07-19 15:25:00,47.7,47.71,47.67,47.68,165794.0,44.2148,44.224,44.187,44.1962,165794.0
2023-07-19 15:30:00,47.69,47.69,47.61,47.63,183770.0,44.2055,44.2055,44.1313,44.1499,183770.0
2023-07-19 15:35:00,47.63,47.65,47.58,47.61,186022.0,44.1499,44.1684,44.1035,44.1313,186022.0
2023-07-19 15:40:00,47.61,47.62,47.58,47.62,256515.0,44.1313,44.1406,44.1035,44.1406,256515.0
2023-07-19 15:45:00,47.61,47.63,47.59,47.59,209673.0,44.1313,44.1499,44.1128,44.1128,209673.0
2023-07-19 15:50:00,47.59,47.68,47.59,47.61,396534.0,44.1128,44.1962,44.1128,44.1313,396534.0
2023-07-19 15:55:00,47.62,47.62,47.51,47.53,962021.0,44.1406,44.1406,44.0386,44.0572,962021.0
2023-07-20 09:30:00,47.39,47.53,47.33,47.52,286722.0,43.9274,44.0572,43.8718,44.0479,286722.0
2023-07-20 09:35:00,47.52,47.79,47.46,47.77,325043.0,44.0479,44.2982,43.9923,44.2796,325043.0
2023-07-20 09:40:00,47.78,47.88,47.65,47.75,257067.0,44.2889,44.3816,44.1684,44.2611,257067.0
2023-07-20 09:45:00,47.76,47.82,47.65,47.79,141424.0,44.2704,44.326,44.1684,44.2982,141424.0
2023-07-20 09:50:00,47.79,47.79,47.65,47.72,127765.0,44.2982,44.2982,44.1684,44.2333,127765.0
2023-07-20 09:55:00,47.71,47.74,47.63,47.71,147987.0,44.224,44.2518,44.1499,44.224,147987.0
2023-07-20 10:00:00,47.71,47.74,47.63,47.65,115775.0,44.224,44.2518,44.1499,44.1684,115775.0
2023-07-20 10:05:00,47.64,47.7,47.59,47.64,92827.0,44.1591,44.2148,44.1128,44.1591,92827.0
2023-07-20 10:10:00,47.64,47.65,47.51,47.53,142655.0,44.1591,44.1684,44.0386,44.0572,142655.0
2023-07-20 10:15:00,47.54,47.59,47.49,47.53,156682.0,44.0665,44.1128,44.0201,44.0572,156682.0
2023-07-20 10:20:00,47.54,47.54,47.39,47.47,193781.0,44.0665,44.0665,43.9274,44.0016,193781.0
2023-07-20 10:25:00,47.47,47.48,47.4,47.43,143963.0,44.0016,44.0108,43.9367,43.9645,143963.0
2023-07-20 10:30:00,47.44,47.46,47.39,47.41,214566.0,43.9738,43.9923,43.9274,43.946,214566.0
2023-07-20 10:35:00,47.41,47.43,47.31,47.31,174029.0,43.946,43.9645,43.8533,43.8533,174029.0
2023-07-20 10:40:00,47.31,47.41,47.28,47.33,222103.0,43.8533,43.946,43.8254,43.8718,222103.0
2023-07-20 10:45:00,47.32,47.36,47.27,47.33,103607.0,43.8625,43.8996,43.8162,43.8718,103607.0
2023-07-20 10:50:00,47.33,47.36,47.3,47.33,90138.0,43.8718,43.8996,43.844,43.8718,90138.0
2023-07-20 10:55:00,47.34,47.41,47.23,47.41,285124.0,43.8811,43.946,43.7791,43.946,285124.0
2023-07-20 11:00:00,47.42,47.43,47.35,47.38,129561.0,43.9552,43.9645,43.8903,43.9181,129561.0
2023-07-20 11:05:00,47.38,47.38,47.3,47.34,74895.0,43.9181,43.9181,43.844,43.8811,74895.0
2023-07-20 11:10:00,47.33,47.39,47.32,47.34,65732.0,43.8718,43.9274,43.8625,43.8811,65732.0
2023-07-20 11:15:00,47.34,47.4,47.34,47.38,79339.0,43.8811,43.9367,43.8811,43.9181,79339.0
2023-07-20 11:20:00,47.39,47.39,47.34,47.37,72647.0,43.9274,43.9274,43.8811,43.9089,72647.0
2023-07-20 11:25:00,47.37,47.39,47.35,47.36,56502.0,43.9089,43.9274,43.8903,43.8996,56502.0
2023-07-20 11:30:00,47.36,47.36,47.29,47.29,166037.0,43.8996,43.8996,43.8347,43.8347,166037.0
2023-07-20 11:35:00,47.29,47.33,47.27,47.3,184303.0,43.8347,43.8718,43.8162,43.844,184303.0
2023-07-20 11:40:00,47.3,47.38,47.3,47.34,207854.0,43.844,43.9181,43.844,43.8811,207854.0
2023-07-20 11:45:00,47.35,47.38,47.31,47.37,147812.0,43.8903,43.9181,43.8533,43.9089,147812.0
2023-07-20 11:50:00,47.36,47.49,47.35,47.47,214547.0,43.8996,44.0201,43.8903,44.0016,214547.0
2023-07-20 11:55:00,47.48,47.55,47.47,47.55,140455.0,44.0108,44.0757,44.0016,44.0757,140455.0
2023-07-20 12:00:00,47.56,47.62,47.55,47.57,132768.0,44.085,44.1406,44.0757,44.0943,132768.0
2023-07-20 12:05:00,47.57,47.57,47.49,47.55,176150.0,44.0943,44.0943,44.0201,44.0757,176150.0
2023-07-20 12:10:00,47.55,47.59,47.53,47.57,111217.0,44.0757,44.1128,44.0572,44.0943,111217.0
2023-07-20 12:15:00,47.56,47.57,47.52,47.57,91295.0,44.085,44.0943,44.0479,44.0943,91295.0
2023-07-20 12:20:00,47.57,47.59,47.53,47.58,100736.0,44.0943,44.1128,44.0572,44.1035,100736.0
2023-07-20 12:25:00,47.58,47.65,47.57,47.62,171472.0,44.1035,44.1684,44.0943,44.1406,171472.0
2023-07-20 12:30:00,47.62,47.62,47.55,47.57,92651.0,44.1406,44.1406,44.0757,44.0943,92651.0
2023-07-20 12:35:00,47.57,47.61,47.48,47.5,77466.0,44.0943,44.1313,44.0108,44.0294,77466.0
2023-07-20 12:40:00,47.49,47.53,47.48,47.5,59195.0,44.0201,44.0572,44.0108,44.0294,59195.0
2023-07-20 12:45:00,47.5,47.5,47.45,47.45,92578.0,44.0294,44.0294,43.983,43.983,92578.0
2023-07-20 12:50:00,47.45,47.49,47.44,47.46,67778.0,43.983,44.0201,43.9738,43.9923,67778.0
2023-07-20 12:55:00,47.45,47.47,47.39,47.43,74032.0,43.983,44.0016,43.9274,43.9645,74032.0
2023-07-20 13:00:00,47.43,47.45,47.41,47.42,44357.0,43.9645,43.983,43.946,43.9552,44357.0
2023-07-20 13:05:00,47.42,47.44,47.37,47.37,207229.0,43.9552,43.9738,43.9089,43.9089,207229.0
2023-07-20 13:10:00,47.38,47.42,47.36,47.39,91235.0,43.9181,43.9552,43.8996,43.9274,91235.0
2023-07-20 13:15:00,47.38,47.39,47.35,47.38,93133.0,43.9181,43.9274,43.8903,43.9181,93133.0
2023-07-20 13:20:00,47.38,47.42,47.35,47.36,432278.0,43.9181,43.9552,43.8903,43.8996,432278.0
2023-07-20 13:25:00,47.36,47.4,47.33,47.38,133851.0,43.8996,43.9367,43.8718,43.9181,133851.0
2023-07-20 13:30:00,47.38,47.4,47.34,47.39,113689.0,43.9181,43.9367,43.8811,43.9274,113689.0
2023-07-20 13:35:00,47.39,47.39,47.33,47.33,71735.0,43.9274,43.9274,43.8718,43.8718,71735.0
2023-07-20 13:40:00,47.33,47.38,47.33,47.33,86360.0,43.8718,43.9181,43.8718,43.8718,86360.0
2023-07-20 13:45:00,47.33,47.37,47.33,47.37,67471.0,43.8718,43.9089,43.8718,43.9089,67471.0
2023-07-20 13:50:00,47.37,47.39,47.29,47.3,216412.0,43.9089,43.9274,43.8347,43.844,216412.0
2023-07-20 13:55:00,47.29,47.38,47.28,47.35,142453.0,43.8347,43.9181,43.8254,43.8903,142453.0
2023-07-20 14:00:00,47.36,47.38,47.33,47.38,164255.0,43.8996,43.9181,43.8718,43.9181,164255.0
2023-07-20 14:05:00,47.38,47.44,47.36,47.41,112306.0,43.9181,43.9738,43.8996,43.946,112306.0
2023-07-20 14:10:00,47.42,47.42,47.38,47.39,75904.0,43.9552,43.9552,43.9181,43.9274,75904.0
2023-07-20 14:15:00,47.39,47.43,47.35,47.36,125279.0,43.9274,43.9645,43.8903,43.8996,125279.0
2023-07-20 14:20:00,47.36,47.41,47.34,47.39,93988.0,43.8996,43.946,43.8811,43.9274,93988.0
2023-07-20 14:25:00,47.39,47.4,47.34,47.34,115324.0,43.9274,43.9367,43.8811,43.8811,115324.0
2023-07-20 14:30:00,47.34,47.44,47.34,47.41,148212.0,43.8811,43.9738,43.8811,43.946,148212.0
2023-07-20 14:35:00,47.41,47.42,47.39,47.41,97271.0,43.946,43.9552,43.9274,43.946,97271.0
2023-07-20 14:40:00,47.41,47.42,47.38,47.41,64063.0,43.946,43.9552,43.9181,43.946,64063.0
2023-07-20 14:45:00,47.41,47.42,47.38,47.41,80973.0,43.946,43.9552,43.9181,43.946,80973.0
2023-07-20 14:50:00,47.42,47.44,47.4,47.41,71476.0,43.9552,43.9738,43.9367,43.946,71476.0
2023-07-20 14:55:00,47.41,47.43,47.38,47.41,85077.0,43.946,43.9645,43.9181,43.946,85077.0
2023-07-20 15:00:00,47.4,47.44,47.39,47.41,111503.0,43.9367,43.9738,43.9274,43.946,111503.0
2023-07-20 15:05:00,47.41,47.44,47.38,47.39,156971.0,43.946,43.9738,43.9181,43.9274,156971.0
2023-07-20 15:10:00,47.39,47.44,47.37,47.41,166813.0,43.9274,43.9738,43.9089,43.946,166813.0
2023-07-20 15:15:00,47.41,47.42,47.37,47.38,159899.0,43.946,43.9552,43.9089,43.9181,159899.0
2023-07-20 15:20:00,47.38,47.42,47.37,47.38,77917.0,43.9181,43.9552,43.9089,43.9181,77917.0
2023-07-20 15:25:00,47.38,47.42,47.37,47.39,182648.0,43.9181,43.9552,43.9089,43.9274,182648.0
2023-07-20 15:30:00,47.39,47.41,47.34,47.34,511523.0,43.9274,43.946,43.8811,43.8811,511523.0
2023-07-20 15:35:00,47.34,47.37,47.28,47.3,296892.0,43.8811,43.9089,43.8254,43.844,296892.0
2023-07-20 15:40:00,47.3,47.37,47.29,47.3,526763.0,43.844,43.9089,43.8347,43.844,526763.0
2023-07-20 15:45:00,47.3,47.34,47.28,47.32,382064.0,43.844,43.8811,43.8254,43.8625,382064.0
2023-07-20 15:50:00,47.31,47.37,47.3,47.37,744643.0,43.8533,43.9089,43.844,43.9089,744643.0
2023-07-20 15:55:00,47.37,47.42,47.36,47.41,892276.0,43.9089,43.9552,43.8996,43.946,892276.0
2023-07-21 09:30:00,47.54,47.6,47.3,47.33,624523.0,44.0665,44.1221,43.844,43.8718,624523.0
2023-07-21 09:35:00,47.33,47.52,47.26,47.49,234646.0,43.8718,44.0479,43.8069,44.0201,234646.0
2023-07-21 09:40:00,47.49,47.5,47.16,47.18,160270.0,44.0201,44.0294,43.7142,43.7328,160270.0
2023-07-21 09:45:00,47.18,47.18,47.04,47.07,288592.0,43.7328,43.7328,43.603,43.6308,288592.0
2023-07-21 09:50:00,47.08,47.13,46.93,47.11,317816.0,43.6401,43.6864,43.501,43.6679,317816.0
2023-07-21 09:55:00,47.11,47.23,47.11,47.18,164808.0,43.6679,43.7791,43.6679,43.7328,164808.0
2023-07-21 10:00:00,47.18,47.2,47.09,47.09,384454.0,43.7328,43.7513,43.6493,43.6493,384454.0
2023-07-21 10:05:00,47.09,47.13,47.01,47.09,142625.0,43.6493,43.6864,43.5752,43.6493,142625.0
2023-07-21 10:10:00,47.09,47.12,47.0,47.12,131904.0,43.6493,43.6771,43.5659,43.6771,131904.0
2023-07-21 10:15:00,47.13,47.16,47.07,47.13,372495.0,43.6864,43.7142,43.6308,43.6864,372495.0
2023-07-21 10:20:00,47.13,47.2,47.03,47.03,100543.0,43.6864,43.7513,43.5937,43.5937,100543.0
2023-07-21 10:25:00,47.03,47.06,46.98,47.02,204890.0,43.5937,43.6215,43.5474,43.5844,204890.0
2023-07-21 10:30:00,47.01,47.06,46.95,47.03,129172.0,43.5752,43.6215,43.5196,43.5937,129172.0
2023-07-21 10:35:00,47.04,47.07,47.01,47.02,229697.0,43.603,43.6308,43.5752,43.5844,229697.0
2023-07-21 10:40:00,47.01,47.08,47.01,47.05,103018.0,43.5752,43.6401,43.5752,43.6123,103018.0
2023-07-21 10:45:00,47.05,47.06,46.94,46.95,212396.0,43.6123,43.6215,43.5103,43.5196,212396.0
2023-07-21 10:50:00,46.96,47.0,46.93,46.94,137668.0,43.5288,43.5659,43.501,43.5103,137668.0
2023-07-21 10:55:00,46.94,46.94,46.85,46.85,266250.0,43.5103,43.5103,43.4269,43.4269,266250.0
2023-07-21 11:00:00,46.86,46.93,46.81,46.87,177148.0,43.4361,43.501,43.3898,43.4454,177148.0
2023-07-21 11:05:00,46.86,46.97,46.84,46.96,277634.0,43.4361,43.5381,43.4176,43.5288,277634.0
2023-07-21 11:10:00,46.96,46.99,46.94,46.98,87659.0,43.5288,43.5566,43.5103,43.5474,87659.0
2023-07-21 11:15:00,46.99,47.04,46.97,47.01,188832.0,43.5566,43.603,43.5381,43.5752,188832.0
2023-07-21 11:20:00,47.0,47.01,46.94,46.95,80869.0,43.5659,43.5752,43.5103,43.5196,80869.0
2023-07-21 11:25:00,46.95,46.98,46.93,46.95,130382.0,43.5196,43.5474,43.501,43.5196,130382.0
2023-07-21 11:30:00,46.94,47.02,46.94,46.98,197957.0,43.5103,43.5844,43.5103,43.5474,197957.0
2023-07-21 11:35:00,46.99,47.06,46.97,46.98,148359.0,43.5566,43.6215,43.5381,43.5474,148359.0
2023-07-21 11:40:00,46.98,47.06,46.97,47.05,77593.0,43.5474,43.6215,43.5381,43.6123,77593.0
2023-07-21 11:45:00,47.05,47.09,47.01,47.04,178220.0,43.6123,43.6493,43.5752,43.603,178220.0
2023-07-21 11:50:00,47.04,47.06,47.02,47.05,64090.0,43.603,43.6215,43.5844,43.6123,64090.0
2023-07-21 11:55:00,47.05,47.12,47.04,47.09,106788.0,43.6123,43.6771,43.603,43.6493,106788.0
2023-07-21 12:00:00,47.09,47.09,47.04,47.05,113452.0,43.6493,43.6493,43.603,43.6123,113452.0
2023-07-21 12:05:00,47.04,47.05,47.0,47.0,65176.0,43.603,43.6123,43.5659,43.5659,65176.0
2023-07-21 12:10:00,47.0,47.05,47.0,47.02,83430.0,43.5659,43.6123,43.5659,43.5844,83430.0
2023-07-21 12:15:00,47.03,47.05,47.01,47.03,89539.0,43.5937,43.6123,43.5752,43.5937,89539.0
2023-07-21 12:20:00,47.02,47.06,46.99,47.05,173885.0,43.5844,43.6215,43.5566,43.6123,173885.0
2023-07-21 12:25:00,47.04,47.06,47.02,47.04,69991.0,43.603,43.6215,43.5844,43.603,69991.0
2023-07-21 12:30:00,47.03,47.12,47.02,47.12,74805.0,43.5937,43.6771,43.5844,43.6771,74805.0
2023-07-21 12:35:00,47.11,47.12,47.05,47.09,57914.0,43.6679,43.6771,43.6123,43.6493,57914.0
2023-07-21 12:40:00,47.08,47.08,47.0,47.02,43775.0,43.6401,43.6401,43.5659,43.5844,43775.0
2023-07-21 12:45:00,47.01,47.02,46.95,46.96,97461.0,43.5752,43.5844,43.5196,43.5288,97461.0
2023-07-21 12:50:00,46.96,47.01,46.95,46.97,105941.0,43.5288,43.5752,43.5196,43.5381,105941.0
2023-07-21 12:55:00,46.97,46.98,46.95,46.98,48845.0,43.5381,43.5474,43.5196,43.5474,48845.0
2023-07-21 13:00:00,46.97,47.0,46.96,47.0,49985.0,43.5381,43.5659,43.5288,43.5659,49985.0
2023-07-21 13:05:00,47.0,47.05,46.98,47.03,84582.0,43.5659,43.6123,43.5474,43.5937,84582.0
2023-07-21 13:10:00,47.03,47.04,47.0,47.02,33415.0,43.5937,43.603,43.5659,43.5844,33415.0
2023-07-21 13:15:00,47.03,47.04,47.0,47.03,46978.0,43.5937,43.603,43.5659,43.5937,46978.0
2023-07-21 13:20:00,47.03,47.05,47.02,47.04,61275.0,43.5937,43.6123,43.5844,43.603,61275.0
2023-07-21 13:25:00,47.03,47.05,47.02,47.03,67192.0,43.5937,43.6123,43.5844,43.5937,67192.0
2023-07-21 13:30:00,47.02,47.05,47.02,47.03,62854.0,43.5844,43.6123,43.5844,43.5937,62854.0
2023-07-21 13:35:00,47.03,47.06,47.01,47.03,143205.0,43.5937,43.6215,43.5752,43.5937,143205.0
2023-07-21 13:40:00,47.03,47.06,47.02,47.04,118719.0,43.5937,43.6215,43.5844,43.603,118719.0
2023-07-21 13:45:00,47.04,47.07,47.03,47.05,66381.0,43.603,43.6308,43.5937,43.6123,66381.0
2023-07-21 13:50:00,47.05,47.09,47.05,47.07,100243.0,43.6123,43.6493,43.6123,43.6308,100243.0
2023-07-21 13:55:00,47.07,47.08,47.03,47.03,97888.0,43.6308,43.6401,43.5937,43.5937,97888.0
2023-07-21 14:00:00,47.03,47.05,46.98,47.0,126917.0,43.5937,43.6123,43.5474,43.5659,126917.0
2023-07-21 14:05:00,47.0,47.04,46.97,47.04,62662.0,43.5659,43.603,43.5381,43.603,62662.0
2023-07-21 14:10:00,47.03,47.04,47.01,47.03,100914.0,43.5937,43.603,43.5752,43.5937,100914.0
2023-07-21 14:15:00,47.02,47.08,47.01,47.07,52839.0,43.5844,43.6401,43.5752,43.6308,52839.0
2023-07-21 14:20:00,47.08,47.09,47.05,47.09,56964.0,43.6401,43.6493,43.6123,43.6493,56964.0
2023-07-21 14:25:00,47.09,47.1,47.05,47.09,141196.0,43.6493,43.6586,43.6123,43.6493,141196.0
2023-07-21 14:30:00,47.09,47.13,47.08,47.13,207841.0,43.6493,43.6864,43.6401,43.6864,207841.0
2023-07-21 14:35:00,47.13,47.14,47.12,47.13,41186.0,43.6864,43.6957,43.6771,43.6864,41186.0
2023-07-21 14:40:00,47.13,47.17,47.13,47.16,71439.0,43.6864,43.7235,43.6864,43.7142,71439.0
2023-07-21 14:45:00,47.16,47.21,47.15,47.18,198383.0,43.7142,43.7606,43.7049,43.7328,198383.0
2023-07-21 14:50:00,47.17,47.23,47.15,47.21,164551.0,43.7235,43.7791,43.7049,43.7606,164551.0
2023-07-21 14:55:00,47.22,47.22,47.17,47.18,92228.0,43.7698,43.7698,43.7235,43.7328,92228.0
2023-07-21 15:00:00,47.19,47.22,47.18,47.2,112454.0,43.742,43.7698,43.7328,43.7513,112454.0
2023-07-21 15:05:00,47.2,47.2,47.11,47.12,118113.0,43.7513,43.7513,43.6679,43.6771,118113.0
2023-07-21 15:10:00,47.12,47.14,47.08,47.14,155702.0,43.6771,43.6957,43.6401,43.6957,155702.0
2023-07-21 15:15:00,47.14,47.15,47.12,47.15,102314.0,43.6957,43.7049,43.6771,43.7049,102314.0
2023-07-21 15:20:00,47.15,47.15,47.1,47.13,116958.0,43.7049,43.7049,43.6586,43.6864,116958.0
2023-07-21 15:25:00,47.13,47.13,47.11,47.11,75078.0,43.6864,43.6864,43.6679,43.6679,75078.0
2023-07-21 15:30:00,47.12,47.14,47.08,47.12,166533.0,43.6771,43.6957,43.6401,43.6771,166533.0
2023-07-21 15:35:00,47.12,47.19,47.11,47.16,295059.0,43.6771,43.742,43.6679,43.7142,295059.0
2023-07-21 15:40:00,47.16,47.22,47.14,47.15,278324.0,43.7142,43.7698,43.6957,43.7049,278324.0
2023-07-21 15:45:00,47.15,47.18,47.14,47.16,277404.0,43.7049,43.7328,43.6957,43.7142,277404.0
2023-07-21 15:50:00,47.16,47.21,47.1,47.19,496234.0,43.7142,43.7606,43.6586,43.742,496234.0
2023-07-21 15:55:00,47.19,47.2,47.03,47.05,837200.0,43.742,43.7513,43.5937,43.6123,837200.0
2023-07-24 09:30:00,46.98,47.22,46.98,47.15,204766.0,43.5474,43.7698,43.5474,43.7049,204766.0
2023-07-24 09:35:00,47.16,47.23,47.0,47.09,161821.0,43.7142,43.7791,43.5659,43.6493,161821.0
2023-07-24 09:40:00,47.09,47.2,47.03,47.11,123635.0,43.6493,43.7513,43.5937,43.6679,123635.0
2023-07-24 09:45:00,47.11,47.27,47.08,47.23,128002.0,43.6679,43.8162,43.6401,43.7791,128002.0
2023-07-24 09:50:00,47.22,47.26,47.14,47.22,122745.0,43.7698,43.8069,43.6957,43.7698,122745.0
2023-07-24 09:55:00,47.21,47.24,47.12,47.21,89604.0,43.7606,43.7884,43.6771,43.7606,89604.0
2023-07-24 10:00:00,47.22,47.25,47.16,47.16,91700.0,43.7698,43.7976,43.7142,43.7142,91700.0
2023-07-24 10:05:00,47.16,47.25,47.09,47.22,129746.0,43.7142,43.7976,43.6493,43.7698,129746.0
2023-07-24 10:10:00,47.23,47.32,47.21,47.25,119265.0,43.7791,43.8625,43.7606,43.7976,119265.0
2023-07-24 10:15:00,47.24,47.28,47.2,47.27,122505.0,43.7884,43.8254,43.7513,43.8162,122505.0
2023-07-24 10:20:00,47.28,47.38,47.26,47.38,105876.0,43.8254,43.9181,43.8069,43.9181,105876.0
2023-07-24 10:25:00,47.37,47.43,47.33,47.34,111220.0,43.9089,43.9645,43.8718,43.8811,111220.0
2023-07-24 10:30:00,47.34,47.39,47.3,47.36,87631.0,43.8811,43.9274,43.844,43.8996,87631.0
2023-07-24 10:35:00,47.35,47.39,47.32,47.38,55534.0,43.8903,43.9274,43.8625,43.9181,55534.0
2023-07-24 10:40:00,47.37,47.46,47.36,47.46,180838.0,43.9089,43.9923,43.8996,43.9923,180838.0
2023-07-24 10:45:00,47.45,47.47,47.39,47.43,89322.0,43.983,44.0016,43.9274,43.9645,89322.0
2023-07-24 10:50:00,47.43,47.44,47.36,47.39,92634.0,43.9645,43.9738,43.8996,43.9274,92634.0
2023-07-24 10:55:00,47.4,47.44,47.37,47.44,82877.0,43.9367,43.9738,43.9089,43.9738,82877.0
2023-07-24 11:00:00,47.45,47.47,47.43,47.44,89846.0,43.983,44.0016,43.9645,43.9738,89846.0
2023-07-24 11:05:00,47.45,47.47,47.41,47.41,91384.0,43.983,44.0016,43.946,43.946,91384.0
2023-07-24 11:10:00,47.41,47.41,47.33,47.34,58064.0,43.946,43.946,43.8718,43.8811,58064.0
2023-07-24 11:15:00,47.33,47.38,47.32,47.38,100247.0,43.8718,43.9181,43.8625,43.9181,100247.0
2023-07-24 11:20:00,47.38,47.46,47.37,47.44,113685.0,43.9181,43.9923,43.9089,43.9738,113685.0
2023-07-24 11:25:00,47.44,47.53,47.43,47.5,201254.0,43.9738,44.0572,43.9645,44.0294,201254.0
2023-07-24 11:30:00,47.51,47.6,47.49,47.56,180556.0,44.0386,44.1221,44.0201,44.085,180556.0
2023-07-24 11:35:00,47.57,47.65,47.55,47.61,339499.0,44.0943,44.1684,44.0757,44.1313,339499.0
2023-07-24 11:40:00,47.61,47.62,47.53,47.54,150757.0,44.1313,44.1406,44.0572,44.0665,150757.0
2023-07-24 11:45:00,47.54,47.58,47.52,47.55,92198.0,44.0665,44.1035,44.0479,44.0757,92198.0
2023-07-24 11:50:00,47.54,47.61,47.53,47.59,62533.0,44.0665,44.1313,44.0572,44.1128,62533.0
2023-07-24 11:55:00,47.59,47.65,47.58,47.64,111972.0,44.1128,44.1684,44.1035,44.1591,111972.0
2023-07-24 12:00:00,47.63,47.67,47.6,47.62,154219.0,44.1499,44.187,44.1221,44.1406,154219.0
2023-07-24 12:05:00,47.63,47.65,47.6,47.64,95510.0,44.1499,44.1684,44.1221,44.1591,95510.0
2023-07-24 12:10:00,47.64,47.69,47.63,47.69,76292.0,44.1591,44.2055,44.1499,44.2055,76292.0
2023-07-24 12:15:00,47.69,47.74,47.67,47.72,154874.0,44.2055,44.2518,44.187,44.2333,154874.0
2023-07-24 12:20:00,47.73,47.8,47.71,47.79,98426.0,44.2426,44.3075,44.224,44.2982,98426.0
2023-07-24 12:25:00,47.78,47.82,47.78,47.8,100939.0,44.2889,44.326,44.2889,44.3075,100939.0
2023-07-24 12:30:00,47.81,47.82,47.78,47.79,109376.0,44.3167,44.326,44.2889,44.2982,109376.0
2023-07-24 12:35:00,47.79,47.8,47.77,47.8,58042.0,44.2982,44.3075,44.2796,44.3075,58042.0
2023-07-24 12:40:00,47.8,47.82,47.78,47.79,89029.0,44.3075,44.326,44.2889,44.2982,89029.0
2023-07-24 12:45:00,47.8,47.81,47.77,47.8,99509.0,44.3075,44.3167,44.2796,44.3075,99509.0
2023-07-24 12:50:00,47.8,47.82,47.77,47.81,93856.0,44.3075,44.326,44.2796,44.3167,93856.0
2023-07-24 12:55:00,47.82,47.84,47.78,47.79,136073.0,44.326,44.3445,44.2889,44.2982,136073.0
2023-07-24 13:00:00,47.78,47.79,47.71,47.73,156179.0,44.2889,44.2982,44.224,44.2426,156179.0
2023-07-24 13:05:00,47.73,47.78,47.71,47.77,76577.0,44.2426,44.2889,44.224,44.2796,76577.0
2023-07-24 13:10:00,47.77,47.78,47.72,47.73,58202.0,44.2796,44.2889,44.2333,44.2426,58202.0
2023-07-24 13:15:00,47.73,47.76,47.71,47.73,50235.0,44.2426,44.2704,44.224,44.2426,50235.0
2023-07-24 13:20:00,47.73,47.74,47.67,47.73,178363.0,44.2426,44.2518,44.187,44.2426,178363.0
2023-07-24 13:25:00,47.74,47.74,47.71,47.74,29114.0,44.2518,44.2518,44.224,44.2518,29114.0
2023-07-24 13:30:00,47.73,47.76,47.72,47.74,54718.0,44.2426,44.2704,44.2333,44.2518,54718.0
2023-07-24 13:35:00,47.73,47.76,47.72,47.74,100485.0,44.2426,44.2704,44.2333,44.2518,100485.0
2023-07-24 13:40:00,47.73,47.75,47.72,47.74,48654.0,44.2426,44.2611,44.2333,44.2518,48654.0
2023-07-24 13:45:00,47.75,47.75,47.72,47.73,22081.0,44.2611,44.2611,44.2333,44.2426,22081.0
2023-07-24 13:50:00,47.72,47.76,47.71,47.75,38741.0,44.2333,44.2704,44.224,44.2611,38741.0
2023-07-24 13:55:00,47.75,47.75,47.71,47.71,38127.0,44.2611,44.2611,44.224,44.224,38127.0
2023-07-24 14:00:00,47.71,47.77,47.71,47.76,51703.0,44.224,44.2796,44.224,44.2704,51703.0
2023-07-24 14:05:00,47.75,47.76,47.7,47.71,49250.0,44.2611,44.2704,44.2148,44.224,49250.0
2023-07-24 14:10:00,47.7,47.71,47.66,47.68,75597.0,44.2148,44.224,44.1777,44.1962,75597.0
2023-07-24 14:15:00,47.68,47.69,47.67,47.68,30386.0,44.1962,44.2055,44.187,44.1962,30386.0
2023-07-24 14:20:00,47.68,47.7,47.67,47.69,67948.0,44.1962,44.2148,44.187,44.2055,67948.0
2023-07-24 14:25:00,47.7,47.72,47.67,47.71,52517.0,44.2148,44.2333,44.187,44.224,52517.0
2023-07-24 14:30:00,47.71,47.71,47.67,47.7,83932.0,44.224,44.224,44.187,44.2148,83932.0
2023-07-24 14:35:00,47.7,47.71,47.68,47.7,62615.0,44.2148,44.224,44.1962,44.2148,62615.0
2023-07-24 14:40:00,47.69,47.7,47.63,47.68,97047.0,44.2055,44.2148,44.1499,44.1962,97047.0
2023-07-24 14:45:00,47.68,47.7,47.64,47.7,81784.0,44.1962,44.2148,44.1591,44.2148,81784.0
2023-07-24 14:50:00,47.7,47.71,47.64,47.66,55064.0,44.2148,44.224,44.1591,44.1777,55064.0
2023-07-24 14:55:00,47.66,47.67,47.65,47.66,35375.0,44.1777,44.187,44.1684,44.1777,35375.0
2023-07-24 15:00:00,47.66,47.67,47.62,47.63,152569.0,44.1777,44.187,44.1406,44.1499,152569.0
2023-07-24 15:05:00,47.64,47.65,47.61,47.62,73083.0,44.1591,44.1684,44.1313,44.1406,73083.0
2023-07-24 15:10:00,47.62,47.65,47.6,47.63,77024.0,44.1406,44.1684,44.1221,44.1499,77024.0
2023-07-24 15:15:00,47.63,47.64,47.6,47.64,48055.0,44.1499,44.1591,44.1221,44.1591,48055.0
2023-07-24 15:20:00,47.64,47.65,47.62,47.63,86961.0,44.1591,44.1684,44.1406,44.1499,86961.0
2023-07-24 15:25:00,47.63,47.64,47.56,47.57,85720.0,44.1499,44.1591,44.085,44.0943,85720.0
2023-07-24 15:30:00,47.58,47.6,47.56,47.58,112809.0,44.1035,44.1221,44.085,44.1035,112809.0
2023-07-24 15:35:00,47.58,47.62,47.58,47.62,76915.0,44.1035,44.1406,44.1035,44.1406,76915.0
2023-07-24 15:40:00,47.62,47.65,47.61,47.65,114806.0,44.1406,44.1684,44.1313,44.1684,114806.0
2023-07-24 15:45:00,47.65,47.7,47.63,47.64,261076.0,44.1684,44.2148,44.1499,44.1591,261076.0
2023-07-24 15:50:00,47.64,47.65,47.58,47.59,424768.0,44.1591,44.1684,44.1035,44.1128,424768.0
2023-07-24 15:55:00,47.59,47.67,47.58,47.67,794659.0,44.1128,44.187,44.1035,44.187,794659.0
2023-07-25 09:30:00,47.49,47.78,47.49,47.7,402082.0,44.0201,44.2889,44.0201,44.2148,402082.0
2023-07-25 09:35:00,47.71,47.73,47.44,47.61,205249.0,44.224,44.2426,43.9738,44.1313,205249.0
2023-07-25 09:40:00,47.62,47.71,47.52,47.53,123914.0,44.1406,44.224,44.0479,44.0572,123914.0
2023-07-25 09:45:00,47.54,47.54,47.22,47.27,344992.0,44.0665,44.0665,43.7698,43.8162,344992.0
2023-07-25 09:50:00,47.27,47.31,47.17,47.29,196793.0,43.8162,43.8533,43.7235,43.8347,196793.0
2023-07-25 09:55:00,47.29,47.32,47.19,47.22,104015.0,43.8347,43.8625,43.742,43.7698,104015.0
2023-07-25 10:00:00,47.22,47.34,47.19,47.31,156902.0,43.7698,43.8811,43.742,43.8533,156902.0
2023-07-25 10:05:00,47.31,47.33,47.22,47.3,123048.0,43.8533,43.8718,43.7698,43.844,123048.0
2023-07-25 10:10:00,47.3,47.33,47.24,47.3,86795.0,43.844,43.8718,43.7884,43.844,86795.0
2023-07-25 10:15:00,47.3,47.53,47.3,47.52,236902.0,43.844,44.0572,43.844,44.0479,236902.0
2023-07-25 10:20:00,47.53,47.56,47.5,47.51,155397.0,44.0572,44.085,44.0294,44.0386,155397.0
2023-07-25 10:25:00,47.52,47.63,47.5,47.6,281557.0,44.0479,44.1499,44.0294,44.1221,281557.0
2023-07-25 10:30:00,47.6,47.64,47.49,47.52,262058.0,44.1221,44.1591,44.0201,44.0479,262058.0
2023-07-25 10:35:00,47.52,47.6,47.48,47.48,83184.0,44.0479,44.1221,44.0108,44.0108,83184.0
2023-07-25 10:40:00,47.48,47.67,47.46,47.65,193020.0,44.0108,44.187,43.9923,44.1684,193020.0
2023-07-25 10:45:00,47.65,47.72,47.65,47.68,264946.0,44.1684,44.2333,44.1684,44.1962,264946.0
2023-07-25 10:50:00,47.69,47.72,47.64,47.65,112005.0,44.2055,44.2333,44.1591,44.1684,112005.0
2023-07-25 10:55:00,47.66,47.69,47.64,47.68,172609.0,44.1777,44.2055,44.1591,44.1962,172609.0
2023-07-25 11:00:00,47.69,47.69,47.65,47.66,97075.0,44.2055,44.2055,44.1684,44.1777,97075.0
2023-07-25 11:05:00,47.66,47.67,47.58,47.62,92189.0,44.1777,44.187,44.1035,44.1406,92189.0
2023-07-25 11:10:00,47.62,47.66,47.61,47.61,37678.0,44.1406,44.1777,44.1313,44.1313,37678.0
2023-07-25 11:15:00,47.62,47.62,47.55,47.56,54823.0,44.1406,44.1406,44.0757,44.085,54823.0
2023-07-25 11:20:00,47.57,47.63,47.56,47.59,52210.0,44.0943,44.1499,44.085,44.1128,52210.0
2023-07-25 11:25:00,47.59,47.6,47.55,47.55,38843.0,44.1128,44.1221,44.0757,44.0757,38843.0
2023-07-25 11:30:00,47.55,47.6,47.49,47.51,96830.0,44.0757,44.1221,44.0201,44.0386,96830.0
2023-07-25 11:35:00,47.51,47.6,47.5,47.6,45356.0,44.0386,44.1221,44.0294,44.1221,45356.0
2023-07-25 11:40:00,47.59,47.61,47.57,47.61,53630.0,44.1128,44.1313,44.0943,44.1313,53630.0
2023-07-25 11:45:00,47.6,47.62,47.53,47.53,42226.0,44.1221,44.1406,44.0572,44.0572,42226.0
2023-07-25 11:50:00,47.53,47.55,47.48,47.54,50384.0,44.0572,44.0757,44.0108,44.0665,50384.0
2023-07-25 11:55:00,47.54,47.57,47.51,47.52,35587.0,44.0665,44.0943,44.0386,44.0479,35587.0
2023-07-25 12:00:00,47.53,47.56,47.51,47.52,37114.0,44.0572,44.085,44.0386,44.0479,37114.0
2023-07-25 12:05:00,47.52,47.52,47.48,47.49,69152.0,44.0479,44.0479,44.0108,44.0201,69152.0
2023-07-25 12:10:00,47.5,47.53,47.5,47.52,49495.0,44.0294,44.0572,44.0294,44.0479,49495.0
2023-07-25 12:15:00,47.52,47.54,47.51,47.51,52561.0,44.0479,44.0665,44.0386,44.0386,52561.0
2023-07-25 12:20:00,47.51,47.51,47.47,47.5,43654.0,44.0386,44.0386,44.0016,44.0294,43654.0
2023-07-25 12:25:00,47.5,47.51,47.45,47.46,40983.0,44.0294,44.0386,43.983,43.9923,40983.0
2023-07-25 12:30:00,47.47,47.51,47.47,47.51,53741.0,44.0016,44.0386,44.0016,44.0386,53741.0
2023-07-25 12:35:00,47.51,47.51,47.49,47.51,49557.0,44.0386,44.0386,44.0201,44.0386,49557.0
2023-07-25 12:40:00,47.51,47.56,47.51,47.54,40074.0,44.0386,44.085,44.0386,44.0665,40074.0
2023-07-25 12:45:00,47.54,47.55,47.5,47.51,45017.0,44.0665,44.0757,44.0294,44.0386,45017.0
2023-07-25 12:50:00,47.5,47.52,47.48,47.5,54306.0,44.0294,44.0479,44.0108,44.0294,54306.0
2023-07-25 12:55:00,47.49,47.54,47.48,47.54,60267.0,44.0201,44.0665,44.0108,44.0665,60267.0
2023-07-25 13:00:00,47.54,47.55,47.52,47.53,48146.0,44.0665,44.0757,44.0479,44.0572,48146.0
2023-07-25 13:05:00,47.53,47.53,47.43,47.45,67936.0,44.0572,44.0572,43.9645,43.983,67936.0
2023-07-25 13:10:00,47.45,47.45,47.38,47.4,51012.0,43.983,43.983,43.9181,43.9367,51012.0
2023-07-25 13:15:00,47.4,47.47,47.4,47.46,49673.0,43.9367,44.0016,43.9367,43.9923,49673.0
2023-07-25 13:20:00,47.46,47.47,47.44,47.44,44400.0,43.9923,44.0016,43.9738,43.9738,44400.0
2023-07-25 13:25:00,47.44,47.47,47.41,47.41,35003.0,43.9738,44.0016,43.946,43.946,35003.0
2023-07-25 13:30:00,47.41,47.44,47.39,47.4,53394.0,43.946,43.9738,43.9274,43.9367,53394.0
2023-07-25 13:35:00,47.39,47.4,47.35,47.37,49866.0,43.9274,43.9367,43.8903,43.9089,49866.0
2023-07-25 13:40:00,47.36,47.42,47.36,47.42,56841.0,43.8996,43.9552,43.8996,43.9552,56841.0
2023-07-25 13:45:00,47.41,47.42,47.37,47.38,36253.0,43.946,43.9552,43.9089,43.9181,36253.0
2023-07-25 13:50:00,47.38,47.38,47.35,47.36,53894.0,43.9181,43.9181,43.8903,43.8996,53894.0
2023-07-25 13:55:00,47.37,47.37,47.33,47.36,47582.0,43.9089,43.9089,43.8718,43.8996,47582.0
2023-07-25 14:00:00,47.36,47.36,47.31,47.33,55647.0,43.8996,43.8996,43.8533,43.8718,55647.0
2023-07-25 14:05:00,47.33,47.33,47.29,47.33,60183.0,43.8718,43.8718,43.8347,43.8718,60183.0
2023-07-25 14:10:00,47.33,47.36,47.31,47.34,59561.0,43.8718,43.8996,43.8533,43.8811,59561.0
2023-07-25 14:15:00,47.34,47.39,47.34,47.36,62799.0,43.8811,43.9274,43.8811,43.8996,62799.0
2023-07-25 14:20:00,47.36,47.38,47.34,47.36,47657.0,43.8996,43.9181,43.8811,43.8996,47657.0
2023-07-25 14:25:00,47.37,47.39,47.35,47.37,152762.0,43.9089,43.9274,43.8903,43.9089,152762.0
2023-07-25 14:30:00,47.38,47.46,47.37,47.43,126635.0,43.9181,43.9923,43.9089,43.9645,126635.0
2023-07-25 14:35:00,47.43,47.51,47.41,47.41,277267.0,43.9645,44.0386,43.946,43.946,277267.0
2023-07-25 14:40:00,47.4,47.41,47.29,47.32,168569.0,43.9367,43.946,43.8347,43.8625,168569.0
2023-07-25 14:45:00,47.32,47.35,47.11,47.12,367418.0,43.8625,43.8903,43.6679,43.6771,367418.0
2023-07-25 14:50:00,47.12,47.24,47.1,47.24,265576.0,43.6771,43.7884,43.6586,43.7884,265576.0
2023-07-25 14:55:00,47.24,47.29,47.24,47.28,111391.0,43.7884,43.8347,43.7884,43.8254,111391.0
2023-07-25 15:00:00,47.28,47.31,47.27,47.29,99591.0,43.8254,43.8533,43.8162,43.8347,99591.0
2023-07-25 15:05:00,47.3,47.3,47.23,47.26,100977.0,43.844,43.844,43.7791,43.8069,100977.0
2023-07-25 15:10:00,47.26,47.27,47.18,47.21,181672.0,43.8069,43.8162,43.7328,43.7606,181672.0
2023-07-25 15:15:00,47.21,47.27,47.17,47.19,202760.0,43.7606,43.8162,43.7235,43.742,202760.0
2023-07-25 15:20:00,47.19,47.2,47.17,47.19,126978.0,43.742,43.7513,43.7235,43.742,126978.0
2023-07-25 15:25:00,47.19,47.24,47.14,47.15,132920.0,43.742,43.7884,43.6957,43.7049,132920.0
2023-07-25 15:30:00,47.16,47.16,47.09,47.09,144566.0,43.7142,43.7142,43.6493,43.6493,144566.0
2023-07-25 15:35:00,47.09,47.13,47.08,47.09,149075.0,43.6493,43.6864,43.6401,43.6493,149075.0
2023-07-25 15:40:00,47.09,47.14,47.08,47.09,159693.0,43.6493,43.6957,43.6401,43.6493,159693.0
2023-07-25 15:45:00,47.09,47.1,47.06,47.09,219955.0,43.6493,43.6586,43.6215,43.6493,219955.0
2023-07-25 15:50:00,47.08,47.11,47.06,47.11,393203.0,43.6401,43.6679,43.6215,43.6679,393203.0
2023-07-25 15:55:00,47.11,47.15,47.09,47.1,797738.0,43.6679,43.7049,43.6493,43.6586,797738.0
2023-07-26 09:30:00,47.39,47.5,47.34,47.41,240119.0,43.9274,44.0294,43.8811,43.946,240119.0
2023-07-26 09:35:00,47.41,47.62,47.27,47.31,193458.0,43.946,44.1406,43.8162,43.8533,193458.0
2023-07-26 09:40:00,47.3,47.32,47.06,47.21,345854.0,43.844,43.8625,43.6215,43.7606,345854.0
2023-07-26 09:45:00,47.22,47.34,47.13,47.18,293262.0,43.7698,43.8811,43.6864,43.7328,293262.0
2023-07-26 09:50:00,47.18,47.27,47.16,47.21,136619.0,43.7328,43.8162,43.7142,43.7606,136619.0
2023-07-26 09:55:00,47.21,47.24,47.12,47.14,136690.0,43.7606,43.7884,43.6771,43.6957,136690.0
2023-07-26 10:00:00,47.13,47.17,47.04,47.07,145827.0,43.6864,43.7235,43.603,43.6308,145827.0
2023-07-26 10:05:00,47.06,47.15,47.02,47.14,119266.0,43.6215,43.7049,43.5844,43.6957,119266.0
2023-07-26 10:10:00,47.15,47.19,47.09,47.09,94265.0,43.7049,43.742,43.6493,43.6493,94265.0
2023-07-26 10:15:00,47.1,47.18,47.07,47.08,118944.0,43.6586,43.7328,43.6308,43.6401,118944.0
2023-07-26 10:20:00,47.07,47.14,47.04,47.13,110864.0,43.6308,43.6957,43.603,43.6864,110864.0
2023-07-26 10:25:00,47.12,47.19,47.1,47.11,57817.0,43.6771,43.742,43.6586,43.6679,57817.0
2023-07-26 10:30:00,47.11,47.14,47.08,47.12,72888.0,43.6679,43.6957,43.6401,43.6771,72888.0
2023-07-26 10:35:00,47.12,47.13,47.06,47.11,65738.0,43.6771,43.6864,43.6215,43.6679,65738.0
2023-07-26 10:40:00,47.1,47.1,47.03,47.06,85294.0,43.6586,43.6586,43.5937,43.6215,85294.0
2023-07-26 10:45:00,47.06,47.15,47.05,47.14,88223.0,43.6215,43.7049,43.6123,43.6957,88223.0
2023-07-26 10:50:00,47.14,47.19,47.13,47.17,112336.0,43.6957,43.742,43.6864,43.7235,112336.0
2023-07-26 10:55:00,47.18,47.28,47.15,47.23,212592.0,43.7328,43.8254,43.7049,43.7791,212592.0
2023-07-26 11:00:00,47.24,47.29,47.21,47.22,114367.0,43.7884,43.8347,43.7606,43.7698,114367.0
2023-07-26 11:05:00,47.22,47.28,47.19,47.26,63219.0,43.7698,43.8254,43.742,43.8069,63219.0
2023-07-26 11:10:00,47.26,47.29,47.25,47.28,96874.0,43.8069,43.8347,43.7976,43.8254,96874.0
2023-07-26 11:15:00,47.27,47.3,47.25,47.25,43902.0,43.8162,43.844,43.7976,43.7976,43902.0
2023-07-26 11:20:00,47.26,47.29,47.25,47.29,38062.0,43.8069,43.8347,43.7976,43.8347,38062.0
2023-07-26 11:25:00,47.29,47.36,47.28,47.34,77056.0,43.8347,43.8996,43.8254,43.8811,77056.0
2023-07-26 11:30:00,47.33,47.39,47.33,47.37,41696.0,43.8718,43.9274,43.8718,43.9089,41696.0
2023-07-26 11:35:00,47.38,47.43,47.37,47.4,86304.0,43.9181,43.9645,43.9089,43.9367,86304.0
2023-07-26 11:40:00,47.41,47.44,47.38,47.38,57058.0,43.946,43.9738,43.9181,43.9181,57058.0
2023-07-26 11:45:00,47.39,47.4,47.34,47.36,68150.0,43.9274,43.9367,43.8811,43.8996,68150.0
2023-07-26 11:50:00,47.37,47.38,47.35,47.37,41820.0,43.9089,43.9181,43.8903,43.9089,41820.0
2023-07-26 11:55:00,47.37,47.43,47.36,47.41,46174.0,43.9089,43.9645,43.8996,43.946,46174.0
2023-07-26 12:00:00,47.41,47.42,47.38,47.41,102055.0,43.946,43.9552,43.9181,43.946,102055.0
2023-07-26 12:05:00,47.41,47.43,47.35,47.36,46363.0,43.946,43.9645,43.8903,43.8996,46363.0
2023-07-26 12:10:00,47.35,47.38,47.34,47.37,56029.0,43.8903,43.9181,43.8811,43.9089,56029.0
2023-07-26 12:15:00,47.38,47.43,47.37,47.39,144707.0,43.9181,43.9645,43.9089,43.9274,144707.0
2023-07-26 12:20:00,47.39,47.47,47.38,47.44,121175.0,43.9274,44.0016,43.9181,43.9738,121175.0
2023-07-26 12:25:00,47.45,47.49,47.45,47.47,51363.0,43.983,44.0201,43.983,44.0016,51363.0
2023-07-26 12:30:00,47.48,47.49,47.45,47.46,98721.0,44.0108,44.0201,43.983,43.9923,98721.0
2023-07-26 12:35:00,47.46,47.46,47.4,47.41,41302.0,43.9923,43.9923,43.9367,43.946,41302.0
2023-07-26 12:40:00,47.41,47.44,47.41,47.44,56899.0,43.946,43.9738,43.946,43.9738,56899.0
2023-07-26 12:45:00,47.44,47.44,47.39,47.4,32280.0,43.9738,43.9738,43.9274,43.9367,32280.0
2023-07-26 12:50:00,47.39,47.41,47.37,47.38,49164.0,43.9274,43.946,43.9089,43.9181,49164.0
2023-07-26 12:55:00,47.38,47.39,47.34,47.37,34138.0,43.9181,43.9274,43.8811,43.9089,34138.0
2023-07-26 13:00:00,47.37,47.42,47.37,47.39,62861.0,43.9089,43.9552,43.9089,43.9274,62861.0
2023-07-26 13:05:00,47.4,47.4,47.37,47.39,45282.0,43.9367,43.9367,43.9089,43.9274,45282.0
2023-07-26 13:10:00,47.39,47.43,47.39,47.43,51619.0,43.9274,43.9645,43.9274,43.9645,51619.0
2023-07-26 13:15:00,47.43,47.45,47.41,47.41,70260.0,43.9645,43.983,43.946,43.946,70260.0
2023-07-26 13:20:00,47.41,47.44,47.41,47.41,48438.0,43.946,43.9738,43.946,43.946,48438.0
2023-07-26 13:25:00,47.42,47.42,47.37,47.38,39992.0,43.9552,43.9552,43.9089,43.9181,39992.0
2023-07-26 13:30:00,47.37,47.38,47.32,47.33,102307.0,43.9089,43.9181,43.8625,43.8718,102307.0
2023-07-26 13:35:00,47.32,47.32,47.28,47.3,67485.0,43.8625,43.8625,43.8254,43.844,67485.0
2023-07-26 13:40:00,47.3,47.35,47.3,47.35,39772.0,43.844,43.8903,43.844,43.8903,39772.0
2023-07-26 13:45:00,47.35,47.36,47.33,47.34,64332.0,43.8903,43.8996,43.8718,43.8811,64332.0
2023-07-26 13:50:00,47.34,47.34,47.3,47.34,46862.0,43.8811,43.8811,43.844,43.8811,46862.0
2023-07-26 13:55:00,47.34,47.35,47.32,47.35,79020.0,43.8811,43.8903,43.8625,43.8903,79020.0
2023-07-26 14:00:00,47.34,47.38,47.29,47.35,96446.0,43.8811,43.9181,43.8347,43.8903,96446.0
2023-07-26 14:05:00,47.36,47.38,47.32,47.36,52243.0,43.8996,43.9181,43.8625,43.8996,52243.0
2023-07-26 14:10:00,47.37,47.37,47.33,47.35,60690.0,43.9089,43.9089,43.8718,43.8903,60690.0
2023-07-26 14:15:00,47.35,47.4,47.34,47.39,36966.0,43.8903,43.9367,43.8811,43.9274,36966.0
2023-07-26 14:20:00,47.39,47.4,47.36,47.38,52109.0,43.9274,43.9367,43.8996,43.9181,52109.0
2023-07-26 14:25:00,47.38,47.4,47.32,47.39,42325.0,43.9181,43.9367,43.8625,43.9274,42325.0
2023-07-26 14:30:00,47.39,47.44,47.37,47.44,77048.0,43.9274,43.9738,43.9089,43.9738,77048.0
2023-07-26 14:35:00,47.44,47.63,47.44,47.62,216694.0,43.9738,44.1499,43.9738,44.1406,216694.0
2023-07-26 14:40:00,47.62,47.71,47.6,47.69,210246.0,44.1406,44.224,44.1221,44.2055,210246.0
2023-07-26 14:45:00,47.7,47.73,47.65,47.72,246159.0,44.2148,44.2426,44.1684,44.2333,246159.0
2023-07-26 14:50:00,47.71,47.75,47.69,47.73,115945.0,44.224,44.2611,44.2055,44.2426,115945.0
2023-07-26 14:55:00,47.73,47.74,47.65,47.72,164415.0,44.2426,44.2518,44.1684,44.2333,164415.0
2023-07-26 15:00:00,47.72,47.75,47.68,47.71,130206.0,44.2333,44.2611,44.1962,44.224,130206.0
2023-07-26 15:05:00,47.7,47.72,47.49,47.51,226373.0,44.2148,44.2333,44.0201,44.0386,226373.0
2023-07-26 15:10:00,47.5,47.56,47.46,47.52,76970.0,44.0294,44.085,43.9923,44.0479,76970.0
2023-07-26 15:15:00,47.52,47.56,47.42,47.45,86539.0,44.0479,44.085,43.9552,43.983,86539.0
2023-07-26 15:20:00,47.45,47.5,47.43,47.44,105273.0,43.983,44.0294,43.9645,43.9738,105273.0
2023-07-26 15:25:00,47.44,47.49,47.41,47.45,81659.0,43.9738,44.0201,43.946,43.983,81659.0
2023-07-26 15:30:00,47.45,47.45,47.38,47.41,96253.0,43.983,43.983,43.9181,43.946,96253.0
2023-07-26 15:35:00,47.41,47.41,47.31,47.35,112268.0,43.946,43.946,43.8533,43.8903,112268.0
2023-07-26 15:40:00,47.36,47.41,47.35,47.37,116767.0,43.8996,43.946,43.8903,43.9089,116767.0
2023-07-26 15:45:00,47.38,47.38,47.31,47.32,234540.0,43.9181,43.9181,43.8533,43.8625,234540.0
2023-07-26 15:50:00,47.32,47.45,47.3,47.45,282349.0,43.8625,43.983,43.844,43.983,282349.0
2023-07-26 15:55:00,47.45,47.51,47.38,47.5,663978.0,43.983,44.0386,43.9181,44.0294,663978.0
2023-07-27 09:30:00,47.6,47.73,47.48,47.61,409245.0,44.1221,44.2426,44.0108,44.1313,409245.0
2023-07-27 09:35:00,47.62,47.63,47.44,47.58,183492.0,44.1406,44.1499,43.9738,44.1035,183492.0
2023-07-27 09:40:00,47.58,47.64,47.54,47.57,164814.0,44.1035,44.1591,44.0665,44.0943,164814.0
2023-07-27 09:45:00,47.57,47.66,47.53,47.55,311764.0,44.0943,44.1777,44.0572,44.0757,311764.0
2023-07-27 09:50:00,47.55,47.63,47.48,47.49,294013.0,44.0757,44.1499,44.0108,44.0201,294013.0
2023-07-27 09:55:00,47.5,47.64,47.47,47.63,170010.0,44.0294,44.1591,44.0016,44.1499,170010.0
2023-07-27 10:00:00,47.62,47.67,47.58,47.6,317006.0,44.1406,44.187,44.1035,44.1221,317006.0
2023-07-27 10:05:00,47.61,47.72,47.59,47.72,177234.0,44.1313,44.2333,44.1128,44.2333,177234.0
2023-07-27 10:10:00,47.73,47.93,47.72,47.92,416271.0,44.2426,44.428,44.2333,44.4187,416271.0
2023-07-27 10:15:00,47.93,48.43,47.92,48.43,868093.0,44.428,44.8914,44.4187,44.8914,868093.0
2023-07-27 10:20:00,48.43,48.85,48.31,48.75,1635800.0,44.8914,45.2807,44.7802,45.188,1635800.0
2023-07-27 10:25:00,48.75,48.99,48.6,48.72,858474.0,45.188,45.4105,45.049,45.1602,858474.0
2023-07-27 10:30:00,48.72,49.04,48.68,49.02,728973.0,45.1602,45.4569,45.1232,45.4383,728973.0
2023-07-27 10:35:00,49.0,49.12,48.88,48.98,503484.0,45.4198,45.531,45.3085,45.4012,503484.0
2023-07-27 10:40:00,48.97,48.99,48.84,48.89,409976.0,45.392,45.4105,45.2715,45.3178,409976.0
2023-07-27 10:45:00,48.9,48.9,48.73,48.8,293817.0,45.3271,45.3271,45.1695,45.2344,293817.0
2023-07-27 10:50:00,48.8,48.81,48.53,48.55,547478.0,45.2344,45.2437,44.9841,45.0027,547478.0
2023-07-27 10:55:00,48.55,48.56,48.41,48.46,373940.0,45.0027,45.0119,44.8729,44.9192,373940.0
2023-07-27 11:00:00,48.47,48.47,48.37,48.43,228664.0,44.9285,44.9285,44.8358,44.8914,228664.0
2023-07-27 11:05:00,48.43,48.57,48.41,48.51,253349.0,44.8914,45.0212,44.8729,44.9656,253349.0
2023-07-27 11:10:00,48.51,48.57,48.48,48.48,227991.0,44.9656,45.0212,44.9378,44.9378,227991.0
2023-07-27 11:15:00,48.48,48.57,48.48,48.57,159705.0,44.9378,45.0212,44.9378,45.0212,159705.0
2023-07-27 11:20:00,48.56,48.67,48.55,48.62,278345.0,45.0119,45.1139,45.0027,45.0675,278345.0
2023-07-27 11:25:00,48.62,48.64,48.54,48.58,124867.0,45.0675,45.0861,44.9934,45.0305,124867.0
2023-07-27 11:30:00,48.59,48.6,48.47,48.51,163928.0,45.0397,45.049,44.9285,44.9656,163928.0
2023-07-27 11:35:00,48.51,48.61,48.49,48.59,186097.0,44.9656,45.0583,44.947,45.0397,186097.0
2023-07-27 11:40:00,48.59,48.59,48.51,48.52,114340.0,45.0397,45.0397,44.9656,44.9748,114340.0
2023-07-27 11:45:00,48.51,48.52,48.45,48.5,125025.0,44.9656,44.9748,44.91,44.9563,125025.0
2023-07-27 11:50:00,48.5,48.53,48.48,48.53,158302.0,44.9563,44.9841,44.9378,44.9841,158302.0
2023-07-27 11:55:00,48.53,48.56,48.5,48.55,96559.0,44.9841,45.0119,44.9563,45.0027,96559.0
2023-07-27 12:00:00,48.55,48.6,48.52,48.6,124197.0,45.0027,45.049,44.9748,45.049,124197.0
2023-07-27 12:05:00,48.59,48.61,48.51,48.58,142781.0,45.0397,45.0583,44.9656,45.0305,142781.0
2023-07-27 12:10:00,48.58,48.59,48.52,48.58,83588.0,45.0305,45.0397,44.9748,45.0305,83588.0
2023-07-27 12:15:00,48.59,48.66,48.58,48.64,129500.0,45.0397,45.1046,45.0305,45.0861,129500.0
2023-07-27 12:20:00,48.65,48.66,48.62,48.65,92679.0,45.0953,45.1046,45.0675,45.0953,92679.0
2023-07-27 12:25:00,48.65,48.69,48.63,48.69,151568.0,45.0953,45.1324,45.0768,45.1324,151568.0
2023-07-27 12:30:00,48.68,48.76,48.68,48.75,158162.0,45.1232,45.1973,45.1232,45.188,158162.0
2023-07-27 12:35:00,48.74,48.84,48.74,48.84,180040.0,45.1788,45.2715,45.1788,45.2715,180040.0
2023-07-27 12:40:00,48.83,48.86,48.82,48.85,153622.0,45.2622,45.29,45.2529,45.2807,153622.0
2023-07-27 12:45:00,48.84,48.85,48.78,48.81,175830.0,45.2715,45.2807,45.2159,45.2437,175830.0
2023-07-27 12:50:00,48.81,48.82,48.78,48.8,83431.0,45.2437,45.2529,45.2159,45.2344,83431.0
2023-07-27 12:55:00,48.8,48.85,48.79,48.84,112074.0,45.2344,45.2807,45.2251,45.2715,112074.0
2023-07-27 13:00:00,48.84,48.86,48.79,48.8,87650.0,45.2715,45.29,45.2251,45.2344,87650.0
2023-07-27 13:05:00,48.8,48.81,48.65,48.69,303142.0,45.2344,45.2437,45.0953,45.1324,303142.0
2023-07-27 13:10:00,48.69,48.73,48.66,48.71,71972.0,45.1324,45.1695,45.1046,45.151,71972.0
2023-07-27 13:15:00,48.71,48.72,48.62,48.64,128778.0,45.151,45.1602,45.0675,45.0861,128778.0
2023-07-27 13:20:00,48.64,48.64,48.54,48.6,128720.0,45.0861,45.0861,44.9934,45.049,128720.0
2023-07-27 13:25:00,48.59,48.63,48.55,48.55,85314.0,45.0397,45.0768,45.0027,45.0027,85314.0
2023-07-27 13:30:00,48.55,48.56,48.49,48.53,96176.0,45.0027,45.0119,44.947,44.9841,96176.0
2023-07-27 13:35:00,48.54,48.56,48.45,48.46,124198.0,44.9934,45.0119,44.91,44.9192,124198.0
2023-07-27 13:40:00,48.46,48.5,48.43,48.49,123617.0,44.9192,44.9563,44.8914,44.947,123617.0
2023-07-27 13:45:00,48.49,48.49,48.39,48.39,69675.0,44.947,44.947,44.8543,44.8543,69675.0
2023-07-27 13:50:00,48.4,48.4,48.3,48.36,185628.0,44.8636,44.8636,44.7709,44.8265,185628.0
2023-07-27 13:55:00,48.35,48.4,48.34,48.4,99991.0,44.8173,44.8636,44.808,44.8636,99991.0
2023-07-27 14:00:00,48.4,48.41,48.34,48.38,115605.0,44.8636,44.8729,44.808,44.8451,115605.0
2023-07-27 14:05:00,48.38,48.4,48.26,48.27,134094.0,44.8451,44.8636,44.7338,44.7431,134094.0
2023-07-27 14:10:00,48.26,48.26,48.0,48.03,589656.0,44.7338,44.7338,44.4928,44.5207,589656.0
2023-07-27 14:15:00,48.01,48.13,48.01,48.09,181372.0,44.5021,44.6133,44.5021,44.5763,181372.0
2023-07-27 14:20:00,48.08,48.22,48.08,48.19,146089.0,44.567,44.6968,44.567,44.669,146089.0
2023-07-27 14:25:00,48.19,48.21,48.11,48.16,151995.0,44.669,44.6875,44.5948,44.6412,151995.0
2023-07-27 14:30:00,48.16,48.17,48.07,48.11,80547.0,44.6412,44.6504,44.5577,44.5948,80547.0
2023-07-27 14:35:00,48.11,48.13,48.04,48.12,97932.0,44.5948,44.6133,44.5299,44.6041,97932.0
2023-07-27 14:40:00,48.12,48.16,48.11,48.15,79455.0,44.6041,44.6412,44.5948,44.6319,79455.0
2023-07-27 14:45:00,48.16,48.18,48.13,48.15,103797.0,44.6412,44.6597,44.6133,44.6319,103797.0
2023-07-27 14:50:00,48.15,48.19,48.12,48.15,213976.0,44.6319,44.669,44.6041,44.6319,213976.0
2023-07-27 14:55:00,48.15,48.15,48.06,48.08,96048.0,44.6319,44.6319,44.5485,44.567,96048.0
2023-07-27 15:00:00,48.07,48.11,48.01,48.04,166330.0,44.5577,44.5948,44.5021,44.5299,166330.0
2023-07-27 15:05:00,48.04,48.07,48.0,48.05,182121.0,44.5299,44.5577,44.4928,44.5392,182121.0
2023-07-27 15:10:00,48.05,48.1,48.03,48.08,134529.0,44.5392,44.5855,44.5207,44.567,134529.0
2023-07-27 15:15:00,48.08,48.08,47.95,47.98,455801.0,44.567,44.567,44.4465,44.4743,455801.0
2023-07-27 15:20:00,47.98,47.99,47.86,47.87,169796.0,44.4743,44.4836,44.3631,44.3723,169796.0
2023-07-27 15:25:00,47.88,47.91,47.81,47.83,234398.0,44.3816,44.4094,44.3167,44.3353,234398.0
2023-07-27 15:30:00,47.82,47.87,47.79,47.8,247864.0,44.326,44.3723,44.2982,44.3075,247864.0
2023-07-27 15:35:00,47.8,47.84,47.75,47.77,197044.0,44.3075,44.3445,44.2611,44.2796,197044.0
2023-07-27 15:40:00,47.77,47.81,47.76,47.79,248503.0,44.2796,44.3167,44.2704,44.2982,248503.0
2023-07-27 15:45:00,47.79,47.79,47.72,47.78,307533.0,44.2982,44.2982,44.2333,44.2889,307533.0
2023-07-27 15:50:00,47.78,47.89,47.74,47.84,643614.0,44.2889,44.3909,44.2518,44.3445,643614.0
2023-07-27 15:55:00,47.84,47.93,47.81,47.87,1242299.0,44.3445,44.428,44.3167,44.3723,1242299.0
2023-07-28 09:30:00,48.32,48.36,47.85,47.85,580172.0,44.7895,44.8265,44.3538,44.3538,580172.0
2023-07-28 09:35:00,47.84,47.85,47.5,47.52,406215.0,44.3445,44.3538,44.0294,44.0479,406215.0
2023-07-28 09:40:00,47.53,47.67,47.4,47.41,780334.0,44.0572,44.187,43.9367,43.946,780334.0
2023-07-28 09:45:00,47.41,47.43,47.3,47.35,502697.0,43.946,43.9645,43.844,43.8903,502697.0
2023-07-28 09:50:00,47.36,47.53,47.35,47.5,274428.0,43.8996,44.0572,43.8903,44.0294,274428.0
2023-07-28 09:55:00,47.49,47.61,47.49,47.59,197855.0,44.0201,44.1313,44.0201,44.1128,197855.0
2023-07-28 10:00:00,47.6,47.62,47.5,47.52,213828.0,44.1221,44.1406,44.0294,44.0479,213828.0
2023-07-28 10:05:00,47.51,47.59,47.42,47.56,217630.0,44.0386,44.1128,43.9552,44.085,217630.0
2023-07-28 10:10:00,47.56,47.64,47.53,47.62,226379.0,44.085,44.1591,44.0572,44.1406,226379.0
2023-07-28 10:15:00,47.61,47.66,47.52,47.57,189335.0,44.1313,44.1777,44.0479,44.0943,189335.0
2023-07-28 10:20:00,47.57,47.61,47.5,47.53,133995.0,44.0943,44.1313,44.0294,44.0572,133995.0
2023-07-28 10:25:00,47.54,47.6,47.48,47.54,166808.0,44.0665,44.1221,44.0108,44.0665,166808.0
2023-07-28 10:30:00,47.54,47.69,47.51,47.62,129062.0,44.0665,44.2055,44.0386,44.1406,129062.0
2023-07-28 10:35:00,47.62,47.66,47.61,47.64,112548.0,44.1406,44.1777,44.1313,44.1591,112548.0
2023-07-28 10:40:00,47.64,47.66,47.54,47.63,207633.0,44.1591,44.1777,44.0665,44.1499,207633.0
2023-07-28 10:45:00,47.63,47.64,47.56,47.59,113954.0,44.1499,44.1591,44.085,44.1128,113954.0
2023-07-28 10:50:00,47.59,47.64,47.56,47.64,110608.0,44.1128,44.1591,44.085,44.1591,110608.0
2023-07-28 10:55:00,47.64,47.74,47.64,47.73,119348.0,44.1591,44.2518,44.1591,44.2426,119348.0
2023-07-28 11:00:00,47.73,47.74,47.68,47.7,108908.0,44.2426,44.2518,44.1962,44.2148,108908.0
2023-07-28 11:05:00,47.71,47.72,47.68,47.68,83127.0,44.224,44.2333,44.1962,44.1962,83127.0
2023-07-28 11:10:00,47.68,47.72,47.63,47.72,135038.0,44.1962,44.2333,44.1499,44.2333,135038.0
2023-07-28 11:15:00,47.71,47.74,47.64,47.65,163188.0,44.224,44.2518,44.1591,44.1684,163188.0
2023-07-28 11:20:00,47.65,47.79,47.63,47.75,251848.0,44.1684,44.2982,44.1499,44.2611,251848.0
2023-07-28 11:25:00,47.76,47.76,47.68,47.72,155710.0,44.2704,44.2704,44.1962,44.2333,155710.0
2023-07-28 11:30:00,47.71,47.74,47.67,47.67,168323.0,44.224,44.2518,44.187,44.187,168323.0
2023-07-28 11:35:00,47.67,47.72,47.66,47.68,113238.0,44.187,44.2333,44.1777,44.1962,113238.0
2023-07-28 11:40:00,47.68,47.7,47.57,47.6,123659.0,44.1962,44.2148,44.0943,44.1221,123659.0
2023-07-28 11:45:00,47.59,47.62,47.57,47.58,89467.0,44.1128,44.1406,44.0943,44.1035,89467.0
2023-07-28 11:50:00,47.58,47.59,47.55,47.57,124553.0,44.1035,44.1128,44.0757,44.0943,124553.0
2023-07-28 11:55:00,47.58,47.6,47.52,47.57,118690.0,44.1035,44.1221,44.0479,44.0943,118690.0
2023-07-28 12:00:00,47.56,47.56,47.44,47.45,176004.0,44.085,44.085,43.9738,43.983,176004.0
2023-07-28 12:05:00,47.45,47.45,47.4,47.43,132177.0,43.983,43.983,43.9367,43.9645,132177.0
2023-07-28 12:10:00,47.44,47.47,47.42,47.46,88846.0,43.9738,44.0016,43.9552,43.9923,88846.0
2023-07-28 12:15:00,47.46,47.49,47.45,47.48,77850.0,43.9923,44.0201,43.983,44.0108,77850.0
2023-07-28 12:20:00,47.48,47.54,47.47,47.52,88030.0,44.0108,44.0665,44.0016,44.0479,88030.0
2023-07-28 12:25:00,47.52,47.53,47.42,47.43,138025.0,44.0479,44.0572,43.9552,43.9645,138025.0
2023-07-28 12:30:00,47.42,47.43,47.4,47.43,119297.0,43.9552,43.9645,43.9367,43.9645,119297.0
2023-07-28 12:35:00,47.43,47.5,47.41,47.45,156696.0,43.9645,44.0294,43.946,43.983,156696.0
2023-07-28 12:40:00,47.45,47.46,47.41,47.43,106705.0,43.983,43.9923,43.946,43.9645,106705.0
2023-07-28 12:45:00,47.43,47.44,47.35,47.36,171749.0,43.9645,43.9738,43.8903,43.8996,171749.0
2023-07-28 12:50:00,47.36,47.43,47.32,47.34,220821.0,43.8996,43.9645,43.8625,43.8811,220821.0
2023-07-28 12:55:00,47.34,47.39,47.33,47.36,124065.0,43.8811,43.9274,43.8718,43.8996,124065.0
2023-07-28 13:00:00,47.36,47.36,47.31,47.32,162636.0,43.8996,43.8996,43.8533,43.8625,162636.0
2023-07-28 13:05:00,47.32,47.33,47.27,47.33,189616.0,43.8625,43.8718,43.8162,43.8718,189616.0
2023-07-28 13:10:00,47.33,47.37,47.32,47.36,119488.0,43.8718,43.9089,43.8625,43.8996,119488.0
2023-07-28 13:15:00,47.36,47.38,47.34,47.35,102548.0,43.8996,43.9181,43.8811,43.8903,102548.0
2023-07-28 13:20:00,47.36,47.36,47.31,47.34,123061.0,43.8996,43.8996,43.8533,43.8811,123061.0
2023-07-28 13:25:00,47.34,47.43,47.33,47.34,173659.0,43.8811,43.9645,43.8718,43.8811,173659.0
2023-07-28 13:30:00,47.34,47.37,47.3,47.3,159409.0,43.8811,43.9089,43.844,43.844,159409.0
2023-07-28 13:35:00,47.3,47.31,47.24,47.24,197790.0,43.844,43.8533,43.7884,43.7884,197790.0
2023-07-28 13:40:00,47.24,47.25,47.15,47.16,169482.0,43.7884,43.7976,43.7049,43.7142,169482.0
2023-07-28 13:45:00,47.16,47.18,47.09,47.1,210053.0,43.7142,43.7328,43.6493,43.6586,210053.0
2023-07-28 13:50:00,47.09,47.17,47.09,47.17,141420.0,43.6493,43.7235,43.6493,43.7235,141420.0
2023-07-28 13:55:00,47.16,47.29,47.16,47.23,169450.0,43.7142,43.8347,43.7142,43.7791,169450.0
2023-07-28 14:00:00,47.24,47.29,47.23,47.27,213640.0,43.7884,43.8347,43.7791,43.8162,213640.0
2023-07-28 14:05:00,47.27,47.29,47.25,47.29,111935.0,43.8162,43.8347,43.7976,43.8347,111935.0
2023-07-28 14:10:00,47.28,47.29,47.22,47.22,81517.0,43.8254,43.8347,43.7698,43.7698,81517.0
2023-07-28 14:15:00,47.23,47.28,47.21,47.27,145818.0,43.7791,43.8254,43.7606,43.8162,145818.0
2023-07-28 14:20:00,47.27,47.29,47.26,47.29,78419.0,43.8162,43.8347,43.8069,43.8347,78419.0
2023-07-28 14:25:00,47.29,47.3,47.27,47.28,71672.0,43.8347,43.844,43.8162,43.8254,71672.0
2023-07-28 14:30:00,47.28,47.3,47.27,47.3,53852.0,43.8254,43.844,43.8162,43.844,53852.0
2023-07-28 14:35:00,47.3,47.3,47.24,47.25,153259.0,43.844,43.844,43.7884,43.7976,153259.0
2023-07-28 14:40:00,47.26,47.29,47.23,47.28,119124.0,43.8069,43.8347,43.7791,43.8254,119124.0
2023-07-28 14:45:00,47.29,47.29,47.25,47.26,92623.0,43.8347,43.8347,43.7976,43.8069,92623.0
2023-07-28 14:50:00,47.26,47.33,47.25,47.31,145926.0,43.8069,43.8718,43.7976,43.8533,145926.0
2023-07-28 14:55:00,47.31,47.31,47.25,47.26,64607.0,43.8533,43.8533,43.7976,43.8069,64607.0
2023-07-28 15:00:00,47.26,47.29,47.26,47.28,71607.0,43.8069,43.8347,43.8069,43.8254,71607.0
2023-07-28 15:05:00,47.27,47.27,47.23,47.23,95477.0,43.8162,43.8162,43.7791,43.7791,95477.0
2023-07-28 15:10:00,47.23,47.31,47.22,47.3,118884.0,43.7791,43.8533,43.7698,43.844,118884.0
2023-07-28 15:15:00,47.29,47.32,47.29,47.3,90304.0,43.8347,43.8625,43.8347,43.844,90304.0
2023-07-28 15:20:00,47.3,47.33,47.27,47.29,194292.0,43.844,43.8718,43.8162,43.8347,194292.0
2023-07-28 15:25:00,47.29,47.3,47.26,47.28,149461.0,43.8347,43.844,43.8069,43.8254,149461.0
2023-07-28 15:30:00,47.28,47.32,47.26,47.31,149424.0,43.8254,43.8625,43.8069,43.8533,149424.0
2023-07-28 15:35:00,47.32,47.37,47.29,47.36,252655.0,43.8625,43.9089,43.8347,43.8996,252655.0
2023-07-28 15:40:00,47.36,47.38,47.33,47.34,301098.0,43.8996,43.9181,43.8718,43.8811,301098.0
2023-07-28 15:45:00,47.33,47.37,47.31,47.35,438073.0,43.8718,43.9089,43.8533,43.8903,438073.0
2023-07-28 15:50:00,47.35,47.45,47.33,47.45,542436.0,43.8903,43.983,43.8718,43.983,542436.0
2023-07-28 15:55:00,47.45,47.47,47.39,47.41,1165338.0,43.983,44.0016,43.9274,43.946,1165338.0
2023-07-31 09:30:00,47.59,47.95,47.57,47.9,365361.0,44.1128,44.4465,44.0943,44.4001,365361.0
2023-07-31 09:35:00,47.91,48.05,47.74,47.82,298887.0,44.4094,44.5392,44.2518,44.326,298887.0
2023-07-31 09:40:00,47.81,47.88,47.76,47.83,190679.0,44.3167,44.3816,44.2704,44.3353,190679.0
2023-07-31 09:45:00,47.83,47.92,47.75,47.9,151494.0,44.3353,44.4187,44.2611,44.4001,151494.0
2023-07-31 09:50:00,47.91,48.04,47.89,47.98,177799.0,44.4094,44.5299,44.3909,44.4743,177799.0
2023-07-31 09:55:00,47.98,48.03,47.9,47.97,187810.0,44.4743,44.5207,44.4001,44.465,187810.0
2023-07-31 10:00:00,47.98,47.98,47.91,47.93,107745.0,44.4743,44.4743,44.4094,44.428,107745.0
2023-07-31 10:05:00,47.93,47.94,47.79,47.82,140703.0,44.428,44.4372,44.2982,44.326,140703.0
2023-07-31 10:10:00,47.81,47.82,47.74,47.78,104319.0,44.3167,44.326,44.2518,44.2889,104319.0
2023-07-31 10:15:00,47.78,47.84,47.78,47.81,89065.0,44.2889,44.3445,44.2889,44.3167,89065.0
2023-07-31 10:20:00,47.81,47.93,47.79,47.92,102283.0,44.3167,44.428,44.2982,44.4187,102283.0
2023-07-31 10:25:00,47.93,47.96,47.86,47.95,132148.0,44.428,44.4558,44.3631,44.4465,132148.0
2023-07-31 10:30:00,47.95,47.96,47.89,47.95,83483.0,44.4465,44.4558,44.3909,44.4465,83483.0
2023-07-31 10:35:00,47.95,47.97,47.88,47.9,101050.0,44.4465,44.465,44.3816,44.4001,101050.0
2023-07-31 10:40:00,47.89,47.95,47.89,47.94,56894.0,44.3909,44.4465,44.3909,44.4372,56894.0
2023-07-31 10:45:00,47.93,47.94,47.86,47.87,73023.0,44.428,44.4372,44.3631,44.3723,73023.0
2023-07-31 10:50:00,47.86,47.87,47.74,47.75,73055.0,44.3631,44.3723,44.2518,44.2611,73055.0
2023-07-31 10:55:00,47.75,47.8,47.73,47.8,114837.0,44.2611,44.3075,44.2426,44.3075,114837.0
2023-07-31 11:00:00,47.8,47.82,47.76,47.78,109685.0,44.3075,44.326,44.2704,44.2889,109685.0
2023-07-31 11:05:00,47.78,47.84,47.76,47.82,63644.0,44.2889,44.3445,44.2704,44.326,63644.0
2023-07-31 11:10:00,47.83,47.89,47.82,47.83,53910.0,44.3353,44.3909,44.326,44.3353,53910.0
2023-07-31 11:15:00,47.82,47.85,47.8,47.84,60740.0,44.326,44.3538,44.3075,44.3445,60740.0
2023-07-31 11:20:00,47.84,47.85,47.81,47.83,43866.0,44.3445,44.3538,44.3167,44.3353,43866.0
2023-07-31 11:25:00,47.82,47.85,47.8,47.8,41087.0,44.326,44.3538,44.3075,44.3075,41087.0
2023-07-31 11:30:00,47.81,47.82,47.76,47.79,91696.0,44.3167,44.326,44.2704,44.2982,91696.0
2023-07-31 11:35:00,47.79,47.82,47.76,47.76,61644.0,44.2982,44.326,44.2704,44.2704,61644.0
2023-07-31 11:40:00,47.76,47.76,47.7,47.73,60006.0,44.2704,44.2704,44.2148,44.2426,60006.0
2023-07-31 11:45:00,47.73,47.74,47.7,47.72,54392.0,44.2426,44.2518,44.2148,44.2333,54392.0
2023-07-31 11:50:00,47.72,47.74,47.66,47.66,101361.0,44.2333,44.2518,44.1777,44.1777,101361.0
2023-07-31 11:55:00,47.67,47.68,47.61,47.63,83407.0,44.187,44.1962,44.1313,44.1499,83407.0
2023-07-31 12:00:00,47.62,47.65,47.6,47.61,58061.0,44.1406,44.1684,44.1221,44.1313,58061.0
2023-07-31 12:05:00,47.61,47.61,47.56,47.57,51698.0,44.1313,44.1313,44.085,44.0943,51698.0
2023-07-31 12:10:00,47.57,47.61,47.55,47.58,57974.0,44.0943,44.1313,44.0757,44.1035,57974.0
2023-07-31 12:15:00,47.58,47.6,47.56,47.57,44487.0,44.1035,44.1221,44.085,44.0943,44487.0
2023-07-31 12:20:00,47.56,47.58,47.56,47.57,61219.0,44.085,44.1035,44.085,44.0943,61219.0
2023-07-31 12:25:00,47.57,47.58,47.52,47.54,94542.0,44.0943,44.1035,44.0479,44.0665,94542.0
2023-07-31 12:30:00,47.54,47.64,47.52,47.64,168709.0,44.0665,44.1591,44.0479,44.1591,168709.0
2023-07-31 12:35:00,47.64,47.65,47.57,47.57,41933.0,44.1591,44.1684,44.0943,44.0943,41933.0
2023-07-31 12:40:00,47.58,47.59,47.56,47.59,46525.0,44.1035,44.1128,44.085,44.1128,46525.0
2023-07-31 12:45:00,47.59,47.59,47.56,47.58,32848.0,44.1128,44.1128,44.085,44.1035,32848.0
2023-07-31 12:50:00,47.57,47.59,47.56,47.57,28419.0,44.0943,44.1128,44.085,44.0943,28419.0
2023-07-31 12:55:00,47.57,47.58,47.55,47.57,35015.0,44.0943,44.1035,44.0757,44.0943,35015.0
2023-07-31 13:00:00,47.57,47.57,47.5,47.51,46105.0,44.0943,44.0943,44.0294,44.0386,46105.0
2023-07-31 13:05:00,47.51,47.54,47.49,47.54,48876.0,44.0386,44.0665,44.0201,44.0665,48876.0
2023-07-31 13:10:00,47.54,47.58,47.53,47.55,58098.0,44.0665,44.1035,44.0572,44.0757,58098.0
2023-07-31 13:15:00,47.55,47.56,47.49,47.51,63831.0,44.0757,44.085,44.0201,44.0386,63831.0
2023-07-31 13:20:00,47.52,47.53,47.49,47.51,81212.0,44.0479,44.0572,44.0201,44.0386,81212.0
2023-07-31 13:25:00,47.5,47.51,47.47,47.48,55458.0,44.0294,44.0386,44.0016,44.0108,55458.0
2023-07-31 13:30:00,47.48,47.51,47.48,47.5,29140.0,44.0108,44.0386,44.0108,44.0294,29140.0
2023-07-31 13:35:00,47.51,47.52,47.49,47.52,69350.0,44.0386,44.0479,44.0201,44.0479,69350.0
2023-07-31 13:40:00,47.52,47.52,47.5,47.51,46572.0,44.0479,44.0479,44.0294,44.0386,46572.0
2023-07-31 13:45:00,47.51,47.51,47.48,47.5,60587.0,44.0386,44.0386,44.0108,44.0294,60587.0
2023-07-31 13:50:00,47.5,47.5,47.46,47.47,32978.0,44.0294,44.0294,43.9923,44.0016,32978.0
2023-07-31 13:55:00,47.47,47.47,47.44,47.46,38145.0,44.0016,44.0016,43.9738,43.9923,38145.0
2023-07-31 14:00:00,47.45,47.46,47.43,47.44,62353.0,43.983,43.9923,43.9645,43.9738,62353.0
2023-07-31 14:05:00,47.44,47.45,47.41,47.42,50998.0,43.9738,43.983,43.946,43.9552,50998.0
2023-07-31 14:10:00,47.41,47.42,47.39,47.41,109098.0,43.946,43.9552,43.9274,43.946,109098.0
2023-07-31 14:15:00,47.41,47.42,47.39,47.41,61398.0,43.946,43.9552,43.9274,43.946,61398.0
2023-07-31 14:20:00,47.41,47.43,47.4,47.42,60800.0,43.946,43.9645,43.9367,43.9552,60800.0
2023-07-31 14:25:00,47.42,47.44,47.41,47.41,53502.0,43.9552,43.9738,43.946,43.946,53502.0
2023-07-31 14:30:00,47.42,47.43,47.4,47.4,67481.0,43.9552,43.9645,43.9367,43.9367,67481.0
2023-07-31 14:35:00,47.41,47.41,47.37,47.39,109043.0,43.946,43.946,43.9089,43.9274,109043.0
2023-07-31 14:40:00,47.38,47.42,47.37,47.42,82894.0,43.9181,43.9552,43.9089,43.9552,82894.0
2023-07-31 14:45:00,47.41,47.42,47.38,47.41,44002.0,43.946,43.9552,43.9181,43.946,44002.0
2023-07-31 14:50:00,47.41,47.44,47.4,47.42,48006.0,43.946,43.9738,43.9367,43.9552,48006.0
2023-07-31 14:55:00,47.42,47.46,47.41,47.44,59984.0,43.9552,43.9923,43.946,43.9738,59984.0
2023-07-31 15:00:00,47.44,47.45,47.41,47.42,80671.0,43.9738,43.983,43.946,43.9552,80671.0
2023-07-31 15:05:00,47.41,47.45,47.4,47.41,80140.0,43.946,43.983,43.9367,43.946,80140.0
2023-07-31 15:10:00,47.4,47.42,47.38,47.39,45010.0,43.9367,43.9552,43.9181,43.9274,45010.0
2023-07-31 15:15:00,47.38,47.43,47.38,47.43,106120.0,43.9181,43.9645,43.9181,43.9645,106120.0
2023-07-31 15:20:00,47.43,47.45,47.42,47.44,52980.0,43.9645,43.983,43.9552,43.9738,52980.0
2023-07-31 15:25:00,47.44,47.45,47.43,47.44,75464.0,43.9738,43.983,43.9645,43.9738,75464.0
2023-07-31 15:30:00,47.45,47.47,47.41,47.41,130081.0,43.983,44.0016,43.946,43.946,130081.0
2023-07-31 15:35:00,47.41,47.43,47.38,47.39,76013.0,43.946,43.9645,43.9181,43.9274,76013.0
2023-07-31 15:40:00,47.39,47.41,47.38,47.4,93384.0,43.9274,43.946,43.9181,43.9367,93384.0
2023-07-31 15:45:00,47.39,47.41,47.36,47.38,223717.0,43.9274,43.946,43.8996,43.9181,223717.0
2023-07-31 15:50:00,47.38,47.46,47.37,47.45,239815.0,43.9181,43.9923,43.9089,43.983,239815.0
2023-07-31 15:55:00,47.46,47.67,47.44,47.66,856597.0,43.9923,44.187,43.9738,44.1777,856597.0
2023-08-01 09:30:00,47.33,47.47,47.29,47.31,301755.0,43.8718,44.0016,43.8347,43.8533,301755.0
2023-08-01 09:35:00,47.28,47.43,47.28,47.31,172902.0,43.8254,43.9645,43.8254,43.8533,172902.0
2023-08-01 09:40:00,47.32,47.38,47.18,47.2,271038.0,43.8625,43.9181,43.7328,43.7513,271038.0
2023-08-01 09:45:00,47.2,47.27,47.14,47.26,146682.0,43.7513,43.8162,43.6957,43.8069,146682.0
2023-08-01 09:50:00,47.26,47.28,47.16,47.24,82044.0,43.8069,43.8254,43.7142,43.7884,82044.0
2023-08-01 09:55:00,47.24,47.32,47.21,47.31,74566.0,43.7884,43.8625,43.7606,43.8533,74566.0
2023-08-01 10:00:00,47.31,47.38,47.22,47.23,178575.0,43.8533,43.9181,43.7698,43.7791,178575.0
2023-08-01 10:05:00,47.23,47.23,47.12,47.15,104466.0,43.7791,43.7791,43.6771,43.7049,104466.0
2023-08-01 10:10:00,47.14,47.23,47.1,47.16,130766.0,43.6957,43.7791,43.6586,43.7142,130766.0
2023-08-01 10:15:00,47.15,47.21,47.11,47.16,105799.0,43.7049,43.7606,43.6679,43.7142,105799.0
2023-08-01 10:20:00,47.15,47.16,47.06,47.08,203613.0,43.7049,43.7142,43.6215,43.6401,203613.0
2023-08-01 10:25:00,47.08,47.11,47.06,47.08,113930.0,43.6401,43.6679,43.6215,43.6401,113930.0
2023-08-01 10:30:00,47.08,47.08,46.97,47.0,304393.0,43.6401,43.6401,43.5381,43.5659,304393.0
2023-08-01 10:35:00,47.0,47.03,46.94,46.97,147144.0,43.5659,43.5937,43.5103,43.5381,147144.0
2023-08-01 10:40:00,46.98,47.01,46.92,46.93,108634.0,43.5474,43.5752,43.4918,43.501,108634.0
2023-08-01 10:45:00,46.92,46.98,46.91,46.93,69288.0,43.4918,43.5474,43.4825,43.501,69288.0
2023-08-01 10:50:00,46.93,46.94,46.9,46.92,65424.0,43.501,43.5103,43.4732,43.4918,65424.0
2023-08-01 10:55:00,46.93,47.02,46.92,46.95,79771.0,43.501,43.5844,43.4918,43.5196,79771.0
2023-08-01 11:00:00,46.95,47.02,46.95,47.01,49058.0,43.5196,43.5844,43.5196,43.5752,49058.0
2023-08-01 11:05:00,47.0,47.04,46.96,47.04,61596.0,43.5659,43.603,43.5288,43.603,61596.0
2023-08-01 11:10:00,47.05,47.07,46.97,46.98,56184.0,43.6123,43.6308,43.5381,43.5474,56184.0
2023-08-01 11:15:00,46.97,46.98,46.93,46.96,80183.0,43.5381,43.5474,43.501,43.5288,80183.0
2023-08-01 11:20:00,46.95,46.95,46.9,46.91,68368.0,43.5196,43.5196,43.4732,43.4825,68368.0
2023-08-01 11:25:00,46.91,46.91,46.86,46.89,142861.0,43.4825,43.4825,43.4361,43.4639,142861.0
2023-08-01 11:30:00,46.89,46.9,46.84,46.89,78472.0,43.4639,43.4732,43.4176,43.4639,78472.0
2023-08-01 11:35:00,46.89,46.92,46.86,46.91,73771.0,43.4639,43.4918,43.4361,43.4825,73771.0
2023-08-01 11:40:00,46.9,46.94,46.89,46.92,73939.0,43.4732,43.5103,43.4639,43.4918,73939.0
2023-08-01 11:45:00,46.91,46.97,46.9,46.91,76922.0,43.4825,43.5381,43.4732,43.4825,76922.0
2023-08-01 11:50:00,46.91,46.93,46.87,46.88,49336.0,43.4825,43.501,43.4454,43.4547,49336.0
2023-08-01 11:55:00,46.88,46.9,46.83,46.84,69260.0,43.4547,43.4732,43.4083,43.4176,69260.0
2023-08-01 12:00:00,46.83,46.88,46.82,46.84,78407.0,43.4083,43.4547,43.3991,43.4176,78407.0
2023-08-01 12:05:00,46.84,46.87,46.81,46.87,77800.0,43.4176,43.4454,43.3898,43.4454,77800.0
2023-08-01 12:10:00,46.86,46.91,46.85,46.9,89464.0,43.4361,43.4825,43.4269,43.4732,89464.0
2023-08-01 12:15:00,46.9,46.92,46.87,46.88,34911.0,43.4732,43.4918,43.4454,43.4547,34911.0
2023-08-01 12:20:00,46.89,46.89,46.85,46.87,26922.0,43.4639,43.4639,43.4269,43.4454,26922.0
2023-08-01 12:25:00,46.87,46.91,46.86,46.89,43254.0,43.4454,43.4825,43.4361,43.4639,43254.0
2023-08-01 12:30:00,46.89,46.94,46.88,46.92,31121.0,43.4639,43.5103,43.4547,43.4918,31121.0
2023-08-01 12:35:00,46.92,46.94,46.9,46.91,31928.0,43.4918,43.5103,43.4732,43.4825,31928.0
2023-08-01 12:40:00,46.91,46.96,46.91,46.95,35370.0,43.4825,43.5288,43.4825,43.5196,35370.0
2023-08-01 12:45:00,46.96,46.98,46.94,46.95,49645.0,43.5288,43.5474,43.5103,43.5196,49645.0
2023-08-01 12:50:00,46.95,46.96,46.93,46.94,23171.0,43.5196,43.5288,43.501,43.5103,23171.0
2023-08-01 12:55:00,46.94,46.95,46.93,46.94,27625.0,43.5103,43.5196,43.501,43.5103,27625.0
2023-08-01 13:00:00,46.94,46.98,46.93,46.94,42301.0,43.5103,43.5474,43.501,43.5103,42301.0
2023-08-01 13:05:00,46.95,46.95,46.91,46.92,32289.0,43.5196,43.5196,43.4825,43.4918,32289.0
2023-08-01 13:10:00,46.93,46.93,46.85,46.86,51489.0,43.501,43.501,43.4269,43.4361,51489.0
2023-08-01 13:15:00,46.87,46.93,46.85,46.93,38878.0,43.4454,43.501,43.4269,43.501,38878.0
2023-08-01 13:20:00,46.93,46.97,46.93,46.97,25283.0,43.501,43.5381,43.501,43.5381,25283.0
2023-08-01 13:25:00,46.97,46.97,46.93,46.94,44416.0,43.5381,43.5381,43.501,43.5103,44416.0
2023-08-01 13:30:00,46.94,46.96,46.92,46.95,38326.0,43.5103,43.5288,43.4918,43.5196,38326.0
2023-08-01 13:35:00,46.96,46.96,46.93,46.93,128127.0,43.5288,43.5288,43.501,43.501,128127.0
2023-08-01 13:40:00,46.94,46.94,46.88,46.89,76009.0,43.5103,43.5103,43.4547,43.4639,76009.0
2023-08-01 13:45:00,46.89,46.89,46.86,46.87,75322.0,43.4639,43.4639,43.4361,43.4454,75322.0
2023-08-01 13:50:00,46.88,46.9,46.85,46.86,86480.0,43.4547,43.4732,43.4269,43.4361,86480.0
2023-08-01 13:55:00,46.85,46.87,46.84,46.85,62956.0,43.4269,43.4454,43.4176,43.4269,62956.0
2023-08-01 14:00:00,46.84,46.91,46.84,46.88,115204.0,43.4176,43.4825,43.4176,43.4547,115204.0
2023-08-01 14:05:00,46.88,46.9,46.87,46.89,16083.0,43.4547,43.4732,43.4454,43.4639,16083.0
2023-08-01 14:10:00,46.89,46.93,46.88,46.93,53086.0,43.4639,43.501,43.4547,43.501,53086.0
2023-08-01 14:15:00,46.92,47.0,46.92,46.97,89703.0,43.4918,43.5659,43.4918,43.5381,89703.0
2023-08-01 14:20:00,46.97,46.97,46.93,46.94,43451.0,43.5381,43.5381,43.501,43.5103,43451.0
2023-08-01 14:25:00,46.94,46.97,46.92,46.96,68024.0,43.5103,43.5381,43.4918,43.5288,68024.0
2023-08-01 14:30:00,46.96,46.97,46.94,46.97,47791.0,43.5288,43.5381,43.5103,43.5381,47791.0
2023-08-01 14:35:00,46.97,47.0,46.95,46.98,52535.0,43.5381,43.5659,43.5196,43.5474,52535.0
2023-08-01 14:40:00,46.98,46.99,46.96,46.97,54389.0,43.5474,43.5566,43.5288,43.5381,54389.0
2023-08-01 14:45:00,46.97,47.02,46.97,47.02,122064.0,43.5381,43.5844,43.5381,43.5844,122064.0
2023-08-01 14:50:00,47.02,47.04,47.01,47.02,60594.0,43.5844,43.603,43.5752,43.5844,60594.0
2023-08-01 14:55:00,47.03,47.04,47.0,47.03,64071.0,43.5937,43.603,43.5659,43.5937,64071.0
2023-08-01 15:00:00,47.03,47.05,47.01,47.04,41960.0,43.5937,43.6123,43.5752,43.603,41960.0
2023-08-01 15:05:00,47.04,47.06,47.02,47.04,66207.0,43.603,43.6215,43.5844,43.603,66207.0
2023-08-01 15:10:00,47.04,47.05,47.03,47.04,29146.0,43.603,43.6123,43.5937,43.603,29146.0
2023-08-01 15:15:00,47.04,47.07,47.04,47.05,101288.0,43.603,43.6308,43.603,43.6123,101288.0
2023-08-01 15:20:00,47.05,47.09,47.05,47.08,103453.0,43.6123,43.6493,43.6123,43.6401,103453.0
2023-08-01 15:25:00,47.09,47.09,47.02,47.03,168121.0,43.6493,43.6493,43.5844,43.5937,168121.0
2023-08-01 15:30:00,47.03,47.06,47.02,47.02,105073.0,43.5937,43.6215,43.5844,43.5844,105073.0
2023-08-01 15:35:00,47.03,47.05,46.99,47.0,132513.0,43.5937,43.6123,43.5566,43.5659,132513.0
2023-08-01 15:40:00,47.0,47.0,46.96,46.98,87085.0,43.5659,43.5659,43.5288,43.5474,87085.0
2023-08-01 15:45:00,46.98,47.03,46.97,47.03,187013.0,43.5474,43.5937,43.5381,43.5937,187013.0
2023-08-01 15:50:00,47.03,47.16,47.02,47.15,403852.0,43.5937,43.7142,43.5844,43.7049,403852.0
2023-08-01 15:55:00,47.15,47.2,47.06,47.06,884141.0,43.7049,43.7513,43.6215,43.6215,884141.0
2023-08-02 09:30:00,46.42,46.51,46.35,46.51,293094.0,43.0283,43.1117,42.9634,43.1117,293094.0
2023-08-02 09:35:00,46.51,46.63,46.47,46.57,203306.0,43.1117,43.2229,43.0746,43.1673,203306.0
2023-08-02 09:40:00,46.57,46.66,46.49,46.66,194651.0,43.1673,43.2508,43.0932,43.2508,194651.0
2023-08-02 09:45:00,46.65,46.68,46.52,46.55,132542.0,43.2415,43.2693,43.121,43.1488,132542.0
2023-08-02 09:50:00,46.57,46.57,46.45,46.46,93114.0,43.1673,43.1673,43.0561,43.0654,93114.0
2023-08-02 09:55:00,46.46,46.47,46.42,46.43,96975.0,43.0654,43.0746,43.0283,43.0376,96975.0
2023-08-02 10:00:00,46.43,46.5,46.39,46.49,110191.0,43.0376,43.1024,43.0005,43.0932,110191.0
2023-08-02 10:05:00,46.49,46.5,46.36,46.38,109136.0,43.0932,43.1024,42.9727,42.9912,109136.0
2023-08-02 10:10:00,46.38,46.43,46.33,46.41,165447.0,42.9912,43.0376,42.9449,43.019,165447.0
2023-08-02 10:15:00,46.4,46.41,46.28,46.32,224463.0,43.0097,43.019,42.8985,42.9356,224463.0
2023-08-02 10:20:00,46.32,46.44,46.29,46.41,208664.0,42.9356,43.0468,42.9078,43.019,208664.0
2023-08-02 10:25:00,46.41,46.51,46.38,46.5,183820.0,43.019,43.1117,42.9912,43.1024,183820.0
2023-08-02 10:30:00,46.5,46.59,46.49,46.56,228964.0,43.1024,43.1859,43.0932,43.1581,228964.0
2023-08-02 10:35:00,46.55,46.56,46.4,46.41,84935.0,43.1488,43.1581,43.0097,43.019,84935.0
2023-08-02 10:40:00,46.42,46.45,46.32,46.33,121074.0,43.0283,43.0561,42.9356,42.9449,121074.0
2023-08-02 10:45:00,46.33,46.36,46.22,46.23,169860.0,42.9449,42.9727,42.8429,42.8522,169860.0
2023-08-02 10:50:00,46.23,46.29,46.17,46.18,206722.0,42.8522,42.9078,42.7966,42.8058,206722.0
2023-08-02 10:55:00,46.18,46.21,46.08,46.09,169200.0,42.8058,42.8336,42.7131,42.7224,169200.0
2023-08-02 11:00:00,46.09,46.14,46.06,46.09,126990.0,42.7224,42.7687,42.6946,42.7224,126990.0
2023-08-02 11:05:00,46.09,46.09,46.03,46.07,111163.0,42.7224,42.7224,42.6668,42.7039,111163.0
2023-08-02 11:10:00,46.07,46.09,46.04,46.04,146343.0,42.7039,42.7224,42.6761,42.6761,146343.0
2023-08-02 11:15:00,46.04,46.06,45.95,45.99,242249.0,42.6761,42.6946,42.5926,42.6297,242249.0
2023-08-02 11:20:00,45.99,46.1,45.98,46.05,145110.0,42.6297,42.7317,42.6204,42.6853,145110.0
2023-08-02 11:25:00,46.05,46.12,46.03,46.07,126304.0,42.6853,42.7502,42.6668,42.7039,126304.0
2023-08-02 11:30:00,46.06,46.17,46.05,46.16,218959.0,42.6946,42.7966,42.6853,42.7873,218959.0
2023-08-02 11:35:00,46.16,46.25,46.15,46.21,80951.0,42.7873,42.8707,42.778,42.8336,80951.0
2023-08-02 11:40:00,46.21,46.22,46.13,46.2,80250.0,42.8336,42.8429,42.7595,42.8244,80250.0
2023-08-02 11:45:00,46.2,46.24,46.14,46.15,95982.0,42.8244,42.8614,42.7687,42.778,95982.0
2023-08-02 11:50:00,46.15,46.18,46.11,46.12,117202.0,42.778,42.8058,42.7409,42.7502,117202.0
2023-08-02 11:55:00,46.11,46.19,46.11,46.12,75122.0,42.7409,42.8151,42.7409,42.7502,75122.0
2023-08-02 12:00:00,46.13,46.14,46.09,46.13,76500.0,42.7595,42.7687,42.7224,42.7595,76500.0
2023-08-02 12:05:00,46.13,46.15,46.09,46.15,76809.0,42.7595,42.778,42.7224,42.778,76809.0
2023-08-02 12:10:00,46.15,46.21,46.13,46.17,90234.0,42.778,42.8336,42.7595,42.7966,90234.0
2023-08-02 12:15:00,46.16,46.27,46.16,46.24,97841.0,42.7873,42.8892,42.7873,42.8614,97841.0
2023-08-02 12:20:00,46.25,46.25,46.19,46.22,45778.0,42.8707,42.8707,42.8151,42.8429,45778.0
2023-08-02 12:25:00,46.23,46.24,46.18,46.21,41221.0,42.8522,42.8614,42.8058,42.8336,41221.0
2023-08-02 12:30:00,46.21,46.26,46.2,46.24,54226.0,42.8336,42.88,42.8244,42.8614,54226.0
2023-08-02 12:35:00,46.23,46.29,46.21,46.29,58985.0,42.8522,42.9078,42.8336,42.9078,58985.0
2023-08-02 12:40:00,46.28,46.3,46.23,46.29,50817.0,42.8985,42.9171,42.8522,42.9078,50817.0
2023-08-02 12:45:00,46.3,46.37,46.27,46.29,85533.0,42.9171,42.9819,42.8892,42.9078,85533.0
2023-08-02 12:50:00,46.29,46.3,46.25,46.29,40857.0,42.9078,42.9171,42.8707,42.9078,40857.0
2023-08-02 12:55:00,46.28,46.29,46.19,46.21,74696.0,42.8985,42.9078,42.8151,42.8336,74696.0
2023-08-02 13:00:00,46.22,46.36,46.21,46.33,94693.0,42.8429,42.9727,42.8336,42.9449,94693.0
2023-08-02 13:05:00,46.33,46.33,46.26,46.27,36671.0,42.9449,42.9449,42.88,42.8892,36671.0
2023-08-02 13:10:00,46.26,46.34,46.26,46.34,32851.0,42.88,42.9541,42.88,42.9541,32851.0
2023-08-02 13:15:00,46.34,46.35,46.31,46.35,36168.0,42.9541,42.9634,42.9263,42.9634,36168.0
2023-08-02 13:20:00,46.34,46.35,46.3,46.32,43165.0,42.9541,42.9634,42.9171,42.9356,43165.0
2023-08-02 13:25:00,46.31,46.34,46.31,46.33,33961.0,42.9263,42.9541,42.9263,42.9449,33961.0
2023-08-02 13:30:00,46.33,46.38,46.32,46.37,76511.0,42.9449,42.9912,42.9356,42.9819,76511.0
2023-08-02 13:35:00,46.38,46.42,46.37,46.41,56225.0,42.9912,43.0283,42.9819,43.019,56225.0
2023-08-02 13:40:00,46.4,46.43,46.37,46.38,58271.0,43.0097,43.0376,42.9819,42.9912,58271.0
2023-08-02 13:45:00,46.38,46.44,46.37,46.41,44654.0,42.9912,43.0468,42.9819,43.019,44654.0
2023-08-02 13:50:00,46.41,46.41,46.37,46.38,37828.0,43.019,43.019,42.9819,42.9912,37828.0
2023-08-02 13:55:00,46.39,46.41,46.38,46.38,54997.0,43.0005,43.019,42.9912,42.9912,54997.0
2023-08-02 14:00:00,46.39,46.41,46.37,46.41,89732.0,43.0005,43.019,42.9819,43.019,89732.0
2023-08-02 14:05:00,46.4,46.41,46.37,46.38,47105.0,43.0097,43.019,42.9819,42.9912,47105.0
2023-08-02 14:10:00,46.38,46.38,46.35,46.36,46629.0,42.9912,42.9912,42.9634,42.9727,46629.0
2023-08-02 14:15:00,46.36,46.38,46.33,46.34,43711.0,42.9727,42.9912,42.9449,42.9541,43711.0
2023-08-02 14:20:00,46.33,46.37,46.33,46.35,22996.0,42.9449,42.9819,42.9449,42.9634,22996.0
2023-08-02 14:25:00,46.36,46.39,46.35,46.39,50222.0,42.9727,43.0005,42.9634,43.0005,50222.0
2023-08-02 14:30:00,46.38,46.43,46.38,46.4,53964.0,42.9912,43.0376,42.9912,43.0097,53964.0
2023-08-02 14:35:00,46.41,46.41,46.36,46.4,35124.0,43.019,43.019,42.9727,43.0097,35124.0
2023-08-02 14:40:00,46.4,46.42,46.35,46.36,36792.0,43.0097,43.0283,42.9634,42.9727,36792.0
2023-08-02 14:45:00,46.35,46.36,46.34,46.34,50254.0,42.9634,42.9727,42.9541,42.9541,50254.0
2023-08-02 14:50:00,46.34,46.38,46.34,46.36,43634.0,42.9541,42.9912,42.9541,42.9727,43634.0
2023-08-02 14:55:00,46.35,46.36,46.33,46.34,47157.0,42.9634,42.9727,42.9449,42.9541,47157.0
2023-08-02 15:00:00,46.35,46.36,46.34,46.36,45581.0,42.9634,42.9727,42.9541,42.9727,45581.0
2023-08-02 15:05:00,46.37,46.39,46.35,46.38,146070.0,42.9819,43.0005,42.9634,42.9912,146070.0
2023-08-02 15:10:00,46.38,46.42,46.37,46.38,86576.0,42.9912,43.0283,42.9819,42.9912,86576.0
2023-08-02 15:15:00,46.37,46.38,46.34,46.36,102705.0,42.9819,42.9912,42.9541,42.9727,102705.0
2023-08-02 15:20:00,46.36,46.37,46.31,46.31,113229.0,42.9727,42.9819,42.9263,42.9263,113229.0
2023-08-02 15:25:00,46.31,46.32,46.24,46.25,95176.0,42.9263,42.9356,42.8614,42.8707,95176.0
2023-08-02 15:30:00,46.25,46.28,46.23,46.25,153372.0,42.8707,42.8985,42.8522,42.8707,153372.0
2023-08-02 15:35:00,46.24,46.31,46.24,46.3,123394.0,42.8614,42.9263,42.8614,42.9171,123394.0
2023-08-02 15:40:00,46.31,46.33,46.27,46.31,155867.0,42.9263,42.9449,42.8892,42.9263,155867.0
2023-08-02 15:45:00,46.31,46.36,46.3,46.34,177072.0,42.9263,42.9727,42.9171,42.9541,177072.0
2023-08-02 15:50:00,46.34,46.39,46.3,46.37,306665.0,42.9541,43.0005,42.9171,42.9819,306665.0
2023-08-02 15:55:00,46.38,46.39,46.3,46.31,689401.0,42.9912,43.0005,42.9171,42.9263,689401.0
2023-08-03 09:30:00,45.97,46.08,45.74,45.94,323808.0,42.6112,42.7131,42.398,42.5834,323808.0
2023-08-03 09:35:00,45.95,46.16,45.92,45.94,220272.0,42.5926,42.7873,42.5648,42.5834,220272.0
2023-08-03 09:40:00,45.93,45.93,45.71,45.76,278237.0,42.5741,42.5741,42.3702,42.4165,278237.0
2023-08-03 09:45:00,45.76,45.93,45.7,45.88,249069.0,42.4165,42.5741,42.3609,42.5277,249069.0
2023-08-03 09:50:00,45.88,46.0,45.87,45.98,173589.0,42.5277,42.639,42.5185,42.6204,173589.0
2023-08-03 09:55:00,45.98,46.03,45.88,45.89,170762.0,42.6204,42.6668,42.5277,42.537,170762.0
2023-08-03 10:00:00,45.89,46.01,45.87,45.98,198572.0,42.537,42.6482,42.5185,42.6204,198572.0
2023-08-03 10:05:00,45.98,46.07,45.94,45.99,160012.0,42.6204,42.7039,42.5834,42.6297,160012.0
2023-08-03 10:10:00,45.99,46.05,45.94,45.96,170919.0,42.6297,42.6853,42.5834,42.6019,170919.0
2023-08-03 10:15:00,45.95,46.0,45.91,45.99,114299.0,42.5926,42.639,42.5555,42.6297,114299.0
2023-08-03 10:20:00,45.99,46.02,45.93,45.94,171165.0,42.6297,42.6575,42.5741,42.5834,171165.0
2023-08-03 10:25:00,45.94,45.97,45.86,45.91,138141.0,42.5834,42.6112,42.5092,42.5555,138141.0
2023-08-03 10:30:00,45.9,46.06,45.88,46.02,242848.0,42.5463,42.6946,42.5277,42.6575,242848.0
2023-08-03 10:35:00,46.01,46.01,45.88,45.88,95621.0,42.6482,42.6482,42.5277,42.5277,95621.0
2023-08-03 10:40:00,45.88,45.99,45.86,45.99,148465.0,42.5277,42.6297,42.5092,42.6297,148465.0
2023-08-03 10:45:00,45.98,46.06,45.94,46.04,74563.0,42.6204,42.6946,42.5834,42.6761,74563.0
2023-08-03 10:50:00,46.05,46.12,46.01,46.03,96445.0,42.6853,42.7502,42.6482,42.6668,96445.0
2023-08-03 10:55:00,46.02,46.04,45.98,46.04,72483.0,42.6575,42.6761,42.6204,42.6761,72483.0
2023-08-03 11:00:00,46.03,46.1,46.01,46.08,71590.0,42.6668,42.7317,42.6482,42.7131,71590.0
2023-08-03 11:05:00,46.07,46.11,46.05,46.09,90457.0,42.7039,42.7409,42.6853,42.7224,90457.0
2023-08-03 11:10:00,46.09,46.12,46.06,46.07,106688.0,42.7224,42.7502,42.6946,42.7039,106688.0
2023-08-03 11:15:00,46.07,46.18,46.03,46.15,102564.0,42.7039,42.8058,42.6668,42.778,102564.0
2023-08-03 11:20:00,46.15,46.24,46.15,46.21,85269.0,42.778,42.8614,42.778,42.8336,85269.0
2023-08-03 11:25:00,46.21,46.21,46.16,46.2,84580.0,42.8336,42.8336,42.7873,42.8244,84580.0
2023-08-03 11:30:00,46.2,46.23,46.18,46.23,67958.0,42.8244,42.8522,42.8058,42.8522,67958.0
2023-08-03 11:35:00,46.23,46.27,46.21,46.24,116040.0,42.8522,42.8892,42.8336,42.8614,116040.0
2023-08-03 11:40:00,46.23,46.25,46.18,46.2,136456.0,42.8522,42.8707,42.8058,42.8244,136456.0
2023-08-03 11:45:00,46.19,46.21,46.16,46.17,60396.0,42.8151,42.8336,42.7873,42.7966,60396.0
2023-08-03 11:50:00,46.17,46.26,46.16,46.26,57968.0,42.7966,42.88,42.7873,42.88,57968.0
2023-08-03 11:55:00,46.26,46.29,46.24,46.26,164235.0,42.88,42.9078,42.8614,42.88,164235.0
2023-08-03 12:00:00,46.26,46.26,46.17,46.19,50296.0,42.88,42.88,42.7966,42.8151,50296.0
2023-08-03 12:05:00,46.19,46.24,46.18,46.23,48099.0,42.8151,42.8614,42.8058,42.8522,48099.0
2023-08-03 12:10:00,46.24,46.3,46.23,46.3,64628.0,42.8614,42.9171,42.8522,42.9171,64628.0
2023-08-03 12:15:00,46.3,46.34,46.29,46.32,91962.0,42.9171,42.9541,42.9078,42.9356,91962.0
2023-08-03 12:20:00,46.33,46.37,46.31,46.31,65585.0,42.9449,42.9819,42.9263,42.9263,65585.0
2023-08-03 12:25:00,46.31,46.32,46.26,46.31,92603.0,42.9263,42.9356,42.88,42.9263,92603.0
2023-08-03 12:30:00,46.31,46.34,46.3,46.3,62280.0,42.9263,42.9541,42.9171,42.9171,62280.0
2023-08-03 12:35:00,46.31,46.33,46.25,46.3,55086.0,42.9263,42.9449,42.8707,42.9171,55086.0
2023-08-03 12:40:00,46.29,46.35,46.29,46.34,97123.0,42.9078,42.9634,42.9078,42.9541,97123.0
2023-08-03 12:45:00,46.35,46.37,46.34,46.37,45691.0,42.9634,42.9819,42.9541,42.9819,45691.0
2023-08-03 12:50:00,46.37,46.4,46.35,46.4,86319.0,42.9819,43.0097,42.9634,43.0097,86319.0
2023-08-03 12:55:00,46.39,46.4,46.35,46.37,34646.0,43.0005,43.0097,42.9634,42.9819,34646.0
2023-08-03 13:00:00,46.38,46.41,46.34,46.35,102599.0,42.9912,43.019,42.9541,42.9634,102599.0
2023-08-03 13:05:00,46.35,46.4,46.32,46.37,94468.0,42.9634,43.0097,42.9356,42.9819,94468.0
2023-08-03 13:10:00,46.37,46.41,46.35,46.37,48746.0,42.9819,43.019,42.9634,42.9819,48746.0
2023-08-03 13:15:00,46.37,46.4,46.35,46.39,123492.0,42.9819,43.0097,42.9634,43.0005,123492.0
2023-08-03 13:20:00,46.39,46.45,46.38,46.45,60155.0,43.0005,43.0561,42.9912,43.0561,60155.0
2023-08-03 13:25:00,46.45,46.46,46.42,46.42,55012.0,43.0561,43.0654,43.0283,43.0283,55012.0
2023-08-03 13:30:00,46.42,46.47,46.41,46.41,79743.0,43.0283,43.0746,43.019,43.019,79743.0
2023-08-03 13:35:00,46.41,46.47,46.41,46.45,110198.0,43.019,43.0746,43.019,43.0561,110198.0
2023-08-03 13:40:00,46.46,46.46,46.4,46.44,69398.0,43.0654,43.0654,43.0097,43.0468,69398.0
2023-08-03 13:45:00,46.44,46.46,46.41,46.45,59821.0,43.0468,43.0654,43.019,43.0561,59821.0
2023-08-03 13:50:00,46.45,46.45,46.38,46.41,53368.0,43.0561,43.0561,42.9912,43.019,53368.0
2023-08-03 13:55:00,46.4,46.41,46.35,46.36,103790.0,43.0097,43.019,42.9634,42.9727,103790.0
2023-08-03 14:00:00,46.36,46.37,46.3,46.34,102938.0,42.9727,42.9819,42.9171,42.9541,102938.0
2023-08-03 14:05:00,46.33,46.35,46.32,46.33,46887.0,42.9449,42.9634,42.9356,42.9449,46887.0
2023-08-03 14:10:00,46.33,46.36,46.3,46.36,70253.0,42.9449,42.9727,42.9171,42.9727,70253.0
2023-08-03 14:15:00,46.36,46.36,46.32,46.35,42427.0,42.9727,42.9727,42.9356,42.9634,42427.0
2023-08-03 14:20:00,46.35,46.4,46.35,46.4,44100.0,42.9634,43.0097,42.9634,43.0097,44100.0
2023-08-03 14:25:00,46.4,46.41,46.36,46.37,66393.0,43.0097,43.019,42.9727,42.9819,66393.0
2023-08-03 14:30:00,46.37,46.38,46.34,46.34,54912.0,42.9819,42.9912,42.9541,42.9541,54912.0
2023-08-03 14:35:00,46.34,46.34,46.25,46.3,69294.0,42.9541,42.9541,42.8707,42.9171,69294.0
2023-08-03 14:40:00,46.3,46.31,46.27,46.3,49593.0,42.9171,42.9263,42.8892,42.9171,49593.0
2023-08-03 14:45:00,46.3,46.32,46.27,46.27,53900.0,42.9171,42.9356,42.8892,42.8892,53900.0
2023-08-03 14:50:00,46.28,46.32,46.27,46.3,101679.0,42.8985,42.9356,42.8892,42.9171,101679.0
2023-08-03 14:55:00,46.3,46.32,46.28,46.31,45163.0,42.9171,42.9356,42.8985,42.9263,45163.0
2023-08-03 15:00:00,46.32,46.33,46.3,46.32,44353.0,42.9356,42.9449,42.9171,42.9356,44353.0
2023-08-03 15:05:00,46.31,46.31,46.26,46.28,59768.0,42.9263,42.9263,42.88,42.8985,59768.0
2023-08-03 15:10:00,46.27,46.28,46.23,46.28,117883.0,42.8892,42.8985,42.8522,42.8985,117883.0
2023-08-03 15:15:00,46.28,46.33,46.26,46.33,94800.0,42.8985,42.9449,42.88,42.9449,94800.0
2023-08-03 15:20:00,46.33,46.33,46.3,46.32,58667.0,42.9449,42.9449,42.9171,42.9356,58667.0
2023-08-03 15:25:00,46.32,46.33,46.27,46.29,69897.0,42.9356,42.9449,42.8892,42.9078,69897.0
2023-08-03 15:30:00,46.29,46.31,46.27,46.3,108999.0,42.9078,42.9263,42.8892,42.9171,108999.0
2023-08-03 15:35:00,46.3,46.31,46.25,46.26,133624.0,42.9171,42.9263,42.8707,42.88,133624.0
2023-08-03 15:40:00,46.26,46.27,46.22,46.24,124573.0,42.88,42.8892,42.8429,42.8614,124573.0
2023-08-03 15:45:00,46.23,46.25,46.2,46.21,184829.0,42.8522,42.8707,42.8244,42.8336,184829.0
2023-08-03 15:50:00,46.21,46.23,46.18,46.21,418247.0,42.8336,42.8522,42.8058,42.8336,418247.0
2023-08-03 15:55:00,46.2,46.26,46.19,46.2,955372.0,42.8244,42.88,42.8151,42.8244,955372.0
2023-08-04 09:30:00,45.86,46.01,45.69,46.01,398355.0,43.0021,43.1427,42.8427,43.1427,398355.0
2023-08-04 09:35:00,46.0,46.0,45.81,45.9,228849.0,43.1334,43.1334,42.9552,43.0396,228849.0
2023-08-04 09:40:00,45.9,46.24,45.89,46.23,248277.0,43.0396,43.3584,43.0302,43.349,248277.0
2023-08-04 09:45:00,46.24,46.36,46.18,46.31,269698.0,43.3584,43.4709,43.3021,43.424,269698.0
2023-08-04 09:50:00,46.31,46.44,46.28,46.44,182254.0,43.424,43.5459,43.3959,43.5459,182254.0
2023-08-04 09:55:00,46.44,46.44,46.33,46.36,213352.0,43.5459,43.5459,43.4428,43.4709,213352.0
2023-08-04 10:00:00,46.36,46.43,46.32,46.34,182068.0,43.4709,43.5366,43.4334,43.4522,182068.0
2023-08-04 10:05:00,46.34,46.34,46.19,46.25,149181.0,43.4522,43.4522,43.3115,43.3678,149181.0
2023-08-04 10:10:00,46.26,46.31,46.25,46.28,110471.0,43.3772,43.424,43.3678,43.3959,110471.0
2023-08-04 10:15:00,46.28,46.34,46.23,46.34,114888.0,43.3959,43.4522,43.349,43.4522,114888.0
2023-08-04 10:20:00,46.34,46.46,46.33,46.45,112116.0,43.4522,43.5647,43.4428,43.5553,112116.0
2023-08-04 10:25:00,46.45,46.58,46.44,46.57,153312.0,43.5553,43.6772,43.5459,43.6678,153312.0
2023-08-04 10:30:00,46.58,46.65,46.54,46.56,204359.0,43.6772,43.7429,43.6397,43.6585,204359.0
2023-08-04 10:35:00,46.56,46.66,46.56,46.62,162249.0,43.6585,43.7522,43.6585,43.7147,162249.0
2023-08-04 10:40:00,46.62,46.65,46.57,46.64,165323.0,43.7147,43.7429,43.6678,43.7335,165323.0
2023-08-04 10:45:00,46.64,46.66,46.58,46.66,103230.0,43.7335,43.7522,43.6772,43.7522,103230.0
2023-08-04 10:50:00,46.66,46.68,46.62,46.64,78805.0,43.7522,43.771,43.7147,43.7335,78805.0
2023-08-04 10:55:00,46.63,46.69,46.59,46.69,141029.0,43.7241,43.7804,43.6866,43.7804,141029.0
2023-08-04 11:00:00,46.69,46.69,46.55,46.57,143648.0,43.7804,43.7804,43.6491,43.6678,143648.0
2023-08-04 11:05:00,46.57,46.63,46.45,46.47,117707.0,43.6678,43.7241,43.5553,43.5741,117707.0
2023-08-04 11:10:00,46.47,46.56,46.47,46.54,75715.0,43.5741,43.6585,43.5741,43.6397,75715.0
2023-08-04 11:15:00,46.54,46.56,46.48,46.55,130928.0,43.6397,43.6585,43.5835,43.6491,130928.0
2023-08-04 11:20:00,46.55,46.55,46.47,46.48,84754.0,43.6491,43.6491,43.5741,43.5835,84754.0
2023-08-04 11:25:00,46.48,46.56,46.47,46.52,185398.0,43.5835,43.6585,43.5741,43.621,185398.0
2023-08-04 11:30:00,46.52,46.56,46.49,46.51,102544.0,43.621,43.6585,43.5928,43.6116,102544.0
2023-08-04 11:35:00,46.52,46.56,46.48,46.51,139187.0,43.621,43.6585,43.5835,43.6116,139187.0
2023-08-04 11:40:00,46.51,46.51,46.45,46.49,66246.0,43.6116,43.6116,43.5553,43.5928,66246.0
2023-08-04 11:45:00,46.49,46.53,46.42,46.46,88347.0,43.5928,43.6303,43.5272,43.5647,88347.0
2023-08-04 11:50:00,46.47,46.52,46.45,46.51,43748.0,43.5741,43.621,43.5553,43.6116,43748.0
2023-08-04 11:55:00,46.51,46.52,46.45,46.48,44385.0,43.6116,43.621,43.5553,43.5835,44385.0
2023-08-04 12:00:00,46.47,46.51,46.46,46.51,30054.0,43.5741,43.6116,43.5647,43.6116,30054.0
2023-08-04 12:05:00,46.51,46.51,46.42,46.44,81824.0,43.6116,43.6116,43.5272,43.5459,81824.0
2023-08-04 12:10:00,46.45,46.46,46.37,46.38,40928.0,43.5553,43.5647,43.4803,43.4897,40928.0
2023-08-04 12:15:00,46.39,46.46,46.38,46.46,60199.0,43.4991,43.5647,43.4897,43.5647,60199.0
2023-08-04 12:20:00,46.45,46.46,46.37,46.41,66792.0,43.5553,43.5647,43.4803,43.5178,66792.0
2023-08-04 12:25:00,46.42,46.48,46.42,46.46,45006.0,43.5272,43.5835,43.5272,43.5647,45006.0
2023-08-04 12:30:00,46.47,46.47,46.43,46.45,40911.0,43.5741,43.5741,43.5366,43.5553,40911.0
2023-08-04 12:35:00,46.44,46.47,46.42,46.47,21579.0,43.5459,43.5741,43.5272,43.5741,21579.0
2023-08-04 12:40:00,46.47,46.5,46.46,46.5,65546.0,43.5741,43.6022,43.5647,43.6022,65546.0
2023-08-04 12:45:00,46.5,46.51,46.47,46.51,68183.0,43.6022,43.6116,43.5741,43.6116,68183.0
2023-08-04 12:50:00,46.51,46.51,46.48,46.51,62951.0,43.6116,43.6116,43.5835,43.6116,62951.0
2023-08-04 12:55:00,46.5,46.52,46.48,46.5,54932.0,43.6022,43.621,43.5835,43.6022,54932.0
2023-08-04 13:00:00,46.49,46.51,46.47,46.49,90559.0,43.5928,43.6116,43.5741,43.5928,90559.0
2023-08-04 13:05:00,46.49,46.49,46.44,46.45,88625.0,43.5928,43.5928,43.5459,43.5553,88625.0
2023-08-04 13:10:00,46.45,46.48,46.43,46.47,82045.0,43.5553,43.5835,43.5366,43.5741,82045.0
2023-08-04 13:15:00,46.47,46.47,46.43,46.46,85755.0,43.5741,43.5741,43.5366,43.5647,85755.0
2023-08-04 13:20:00,46.46,46.47,46.43,46.43,63631.0,43.5647,43.5741,43.5366,43.5366,63631.0
2023-08-04 13:25:00,46.43,46.43,46.32,46.34,91348.0,43.5366,43.5366,43.4334,43.4522,91348.0
2023-08-04 13:30:00,46.34,46.38,46.33,46.37,76758.0,43.4522,43.4897,43.4428,43.4803,76758.0
2023-08-04 13:35:00,46.37,46.37,46.25,46.28,61714.0,43.4803,43.4803,43.3678,43.3959,61714.0
2023-08-04 13:40:00,46.27,46.28,46.19,46.2,101999.0,43.3865,43.3959,43.3115,43.3209,101999.0
2023-08-04 13:45:00,46.21,46.25,46.13,46.15,171712.0,43.3303,43.3678,43.2553,43.274,171712.0
2023-08-04 13:50:00,46.16,46.23,46.11,46.23,151281.0,43.2834,43.349,43.2365,43.349,151281.0
2023-08-04 13:55:00,46.22,46.25,46.19,46.19,68243.0,43.3397,43.3678,43.3115,43.3115,68243.0
2023-08-04 14:00:00,46.19,46.2,46.13,46.15,113608.0,43.3115,43.3209,43.2553,43.274,113608.0
2023-08-04 14:05:00,46.18,46.21,46.12,46.15,82554.0,43.3021,43.3303,43.2459,43.274,82554.0
2023-08-04 14:10:00,46.14,46.16,46.1,46.13,82469.0,43.2646,43.2834,43.2271,43.2553,82469.0
2023-08-04 14:15:00,46.14,46.14,46.03,46.06,106186.0,43.2646,43.2646,43.1615,43.1896,106186.0
2023-08-04 14:20:00,46.05,46.05,45.89,45.9,163488.0,43.1802,43.1802,43.0302,43.0396,163488.0
2023-08-04 14:25:00,45.9,46.02,45.87,45.95,128493.0,43.0396,43.1521,43.0115,43.0865,128493.0
2023-08-04 14:30:00,45.95,45.98,45.9,45.96,120547.0,43.0865,43.1146,43.0396,43.0959,120547.0
2023-08-04 14:35:00,45.96,45.96,45.89,45.9,79671.0,43.0959,43.0959,43.0302,43.0396,79671.0
2023-08-04 14:40:00,45.91,45.95,45.85,45.89,79478.0,43.049,43.0865,42.9927,43.0302,79478.0
2023-08-04 14:45:00,45.89,45.9,45.84,45.85,92992.0,43.0302,43.0396,42.9833,42.9927,92992.0
2023-08-04 14:50:00,45.86,45.91,45.78,45.79,116503.0,43.0021,43.049,42.9271,42.9365,116503.0
2023-08-04 14:55:00,45.79,45.84,45.75,45.78,160532.0,42.9365,42.9833,42.8989,42.9271,160532.0
2023-08-04 15:00:00,45.78,45.81,45.73,45.74,140249.0,42.9271,42.9552,42.8802,42.8896,140249.0
2023-08-04 15:05:00,45.73,45.75,45.63,45.64,226894.0,42.8802,42.8989,42.7864,42.7958,226894.0
2023-08-04 15:10:00,45.64,45.7,45.63,45.7,189162.0,42.7958,42.8521,42.7864,42.8521,189162.0
2023-08-04 15:15:00,45.7,45.71,45.66,45.67,173831.0,42.8521,42.8614,42.8146,42.8239,173831.0
2023-08-04 15:20:00,45.68,45.68,45.62,45.64,188252.0,42.8333,42.8333,42.777,42.7958,188252.0
2023-08-04 15:25:00,45.64,45.65,45.61,45.65,146118.0,42.7958,42.8052,42.7677,42.8052,146118.0
2023-08-04 15:30:00,45.65,45.68,45.62,45.62,220756.0,42.8052,42.8333,42.777,42.777,220756.0
2023-08-04 15:35:00,45.62,45.65,45.57,45.59,255136.0,42.777,42.8052,42.7302,42.7489,255136.0
2023-08-04 15:40:00,45.6,45.63,45.57,45.58,256713.0,42.7583,42.7864,42.7302,42.7395,256713.0
2023-08-04 15:45:00,45.58,45.63,45.56,45.57,348002.0,42.7395,42.7864,42.7208,42.7302,348002.0
2023-08-04 15:50:00,45.57,45.66,45.56,45.62,490154.0,42.7302,42.8146,42.7208,42.777,490154.0
2023-08-04 15:55:00,45.61,45.72,45.6,45.71,991611.0,42.7677,42.8708,42.7583,42.8614,991611.0
2023-08-07 09:30:00,45.95,46.24,45.94,46.03,463432.0,43.0865,43.3584,43.0771,43.1615,463432.0
2023-08-07 09:35:00,46.04,46.11,45.92,45.97,131191.0,43.1709,43.2365,43.0584,43.1052,131191.0
2023-08-07 09:40:00,45.97,46.02,45.79,45.81,162071.0,43.1052,43.1521,42.9365,42.9552,162071.0
2023-08-07 09:45:00,45.81,45.95,45.8,45.88,106420.0,42.9552,43.0865,42.9458,43.0208,106420.0
2023-08-07 09:50:00,45.88,45.93,45.85,45.89,139469.0,43.0208,43.0677,42.9927,43.0302,139469.0
2023-08-07 09:55:00,45.89,45.97,45.88,45.95,105627.0,43.0302,43.1052,43.0208,43.0865,105627.0
2023-08-07 10:00:00,45.95,45.98,45.89,45.91,119193.0,43.0865,43.1146,43.0302,43.049,119193.0
2023-08-07 10:05:00,45.91,46.0,45.9,45.95,132448.0,43.049,43.1334,43.0396,43.0865,132448.0
2023-08-07 10:10:00,45.96,46.1,45.95,46.08,143526.0,43.0959,43.2271,43.0865,43.2084,143526.0
2023-08-07 10:15:00,46.08,46.08,45.98,46.01,124919.0,43.2084,43.2084,43.1146,43.1427,124919.0
2023-08-07 10:20:00,46.01,46.02,45.91,46.0,203315.0,43.1427,43.1521,43.049,43.1334,203315.0
2023-08-07 10:25:00,46.0,46.0,45.86,45.9,138363.0,43.1334,43.1334,43.0021,43.0396,138363.0
2023-08-07 10:30:00,45.9,45.92,45.86,45.89,101575.0,43.0396,43.0584,43.0021,43.0302,101575.0
2023-08-07 10:35:00,45.88,45.95,45.85,45.94,110864.0,43.0208,43.0865,42.9927,43.0771,110864.0
2023-08-07 10:40:00,45.94,45.97,45.9,45.95,103836.0,43.0771,43.1052,43.0396,43.0865,103836.0
2023-08-07 10:45:00,45.94,45.98,45.9,45.96,58002.0,43.0771,43.1146,43.0396,43.0959,58002.0
2023-08-07 10:50:00,45.95,45.97,45.89,45.96,91896.0,43.0865,43.1052,43.0302,43.0959,91896.0
2023-08-07 10:55:00,45.96,46.0,45.94,45.98,107888.0,43.0959,43.1334,43.0771,43.1146,107888.0
2023-08-07 11:00:00,45.98,45.98,45.88,45.9,64976.0,43.1146,43.1146,43.0208,43.0396,64976.0
2023-08-07 11:05:00,45.89,45.9,45.81,45.83,93948.0,43.0302,43.0396,42.9552,42.974,93948.0
2023-08-07 11:10:00,45.82,45.86,45.81,45.83,87971.0,42.9646,43.0021,42.9552,42.974,87971.0
2023-08-07 11:15:00,45.82,45.85,45.78,45.84,119481.0,42.9646,42.9927,42.9271,42.9833,119481.0
2023-08-07 11:20:00,45.84,45.86,45.8,45.8,41649.0,42.9833,43.0021,42.9458,42.9458,41649.0
2023-08-07 11:25:00,45.8,45.83,45.76,45.81,85140.0,42.9458,42.974,42.9083,42.9552,85140.0
2023-08-07 11:30:00,45.81,45.82,45.74,45.76,72368.0,42.9552,42.9646,42.8896,42.9083,72368.0
2023-08-07 11:35:00,45.75,45.79,45.72,45.78,106215.0,42.8989,42.9365,42.8708,42.9271,106215.0
2023-08-07 11:40:00,45.8,45.84,45.79,45.82,100261.0,42.9458,42.9833,42.9365,42.9646,100261.0
2023-08-07 11:45:00,45.82,45.84,45.79,45.81,43803.0,42.9646,42.9833,42.9365,42.9552,43803.0
2023-08-07 11:50:00,45.82,45.85,45.81,45.82,42201.0,42.9646,42.9927,42.9552,42.9646,42201.0
2023-08-07 11:55:00,45.82,45.83,45.77,45.82,66001.0,42.9646,42.974,42.9177,42.9646,66001.0
2023-08-07 12:00:00,45.83,45.85,45.78,45.8,69866.0,42.974,42.9927,42.9271,42.9458,69866.0
2023-08-07 12:05:00,45.8,45.83,45.78,45.83,35074.0,42.9458,42.974,42.9271,42.974,35074.0
2023-08-07 12:10:00,45.82,45.84,45.78,45.8,72167.0,42.9646,42.9833,42.9271,42.9458,72167.0
2023-08-07 12:15:00,45.8,45.81,45.79,45.81,38838.0,42.9458,42.9552,42.9365,42.9552,38838.0
2023-08-07 12:20:00,45.82,45.83,45.79,45.8,42790.0,42.9646,42.974,42.9365,42.9458,42790.0
2023-08-07 12:25:00,45.8,45.83,45.79,45.83,27789.0,42.9458,42.974,42.9365,42.974,27789.0
2023-08-07 12:30:00,45.83,45.85,45.79,45.8,41210.0,42.974,42.9927,42.9365,42.9458,41210.0
2023-08-07 12:35:00,45.8,45.81,45.74,45.75,45959.0,42.9458,42.9552,42.8896,42.8989,45959.0
2023-08-07 12:40:00,45.74,45.75,45.72,45.74,29766.0,42.8896,42.8989,42.8708,42.8896,29766.0
2023-08-07 12:45:00,45.74,45.76,45.72,45.74,43174.0,42.8896,42.9083,42.8708,42.8896,43174.0
2023-08-07 12:50:00,45.74,45.79,45.73,45.78,42204.0,42.8896,42.9365,42.8802,42.9271,42204.0
2023-08-07 12:55:00,45.79,45.79,45.66,45.69,85656.0,42.9365,42.9365,42.8146,42.8427,85656.0
2023-08-07 13:00:00,45.69,45.7,45.67,45.7,53431.0,42.8427,42.8521,42.8239,42.8521,53431.0
2023-08-07 13:05:00,45.7,45.73,45.68,45.72,47986.0,42.8521,42.8802,42.8333,42.8708,47986.0
2023-08-07 13:10:00,45.72,45.77,45.71,45.73,77175.0,42.8708,42.9177,42.8614,42.8802,77175.0
2023-08-07 13:15:00,45.73,45.77,45.69,45.76,103849.0,42.8802,42.9177,42.8427,42.9083,103849.0
2023-08-07 13:20:00,45.77,45.77,45.73,45.75,47706.0,42.9177,42.9177,42.8802,42.8989,47706.0
2023-08-07 13:25:00,45.76,45.78,45.72,45.73,42730.0,42.9083,42.9271,42.8708,42.8802,42730.0
2023-08-07 13:30:00,45.73,45.74,45.7,45.7,50530.0,42.8802,42.8896,42.8521,42.8521,50530.0
2023-08-07 13:35:00,45.71,45.73,45.7,45.72,55046.0,42.8614,42.8802,42.8521,42.8708,55046.0
2023-08-07 13:40:00,45.72,45.73,45.68,45.71,49451.0,42.8708,42.8802,42.8333,42.8614,49451.0
2023-08-07 13:45:00,45.72,45.77,45.71,45.73,107145.0,42.8708,42.9177,42.8614,42.8802,107145.0
2023-08-07 13:50:00,45.74,45.74,45.7,45.72,45457.0,42.8896,42.8896,42.8521,42.8708,45457.0
2023-08-07 13:55:00,45.72,45.73,45.7,45.72,40481.0,42.8708,42.8802,42.8521,42.8708,40481.0
2023-08-07 14:00:00,45.71,45.78,45.71,45.73,87428.0,42.8614,42.9271,42.8614,42.8802,87428.0
2023-08-07 14:05:00,45.73,45.73,45.68,45.73,55126.0,42.8802,42.8802,42.8333,42.8802,55126.0
2023-08-07 14:10:00,45.73,45.73,45.68,45.68,51334.0,42.8802,42.8802,42.8333,42.8333,51334.0
2023-08-07 14:15:00,45.68,45.71,45.67,45.7,42329.0,42.8333,42.8614,42.8239,42.8521,42329.0
2023-08-07 14:20:00,45.7,45.72,45.69,45.7,45578.0,42.8521,42.8708,42.8427,42.8521,45578.0
2023-08-07 14:25:00,45.69,45.69,45.63,45.66,70477.0,42.8427,42.8427,42.7864,42.8146,70477.0
2023-08-07 14:30:00,45.66,45.7,45.65,45.68,57093.0,42.8146,42.8521,42.8052,42.8333,57093.0
2023-08-07 14:35:00,45.68,45.7,45.65,45.66,55276.0,42.8333,42.8521,42.8052,42.8146,55276.0
2023-08-07 14:40:00,45.66,45.69,45.66,45.68,54419.0,42.8146,42.8427,42.8146,42.8333,54419.0
2023-08-07 14:45:00,45.68,45.69,45.65,45.66,43449.0,42.8333,42.8427,42.8052,42.8146,43449.0
2023-08-07 14:50:00,45.66,45.69,45.65,45.66,44573.0,42.8146,42.8427,42.8052,42.8146,44573.0
2023-08-07 14:55:00,45.67,45.69,45.66,45.69,41220.0,42.8239,42.8427,42.8146,42.8427,41220.0
2023-08-07 15:00:00,45.69,45.7,45.67,45.7,61756.0,42.8427,42.8521,42.8239,42.8521,61756.0
2023-08-07 15:05:00,45.69,45.7,45.66,45.69,66639.0,42.8427,42.8521,42.8146,42.8427,66639.0
2023-08-07 15:10:00,45.68,45.69,45.66,45.66,65454.0,42.8333,42.8427,42.8146,42.8146,65454.0
2023-08-07 15:15:00,45.66,45.69,45.65,45.67,52713.0,42.8146,42.8427,42.8052,42.8239,52713.0
2023-08-07 15:20:00,45.66,45.69,45.66,45.68,67525.0,42.8146,42.8427,42.8146,42.8333,67525.0
2023-08-07 15:25:00,45.68,45.68,45.64,45.66,73793.0,42.8333,42.8333,42.7958,42.8146,73793.0
2023-08-07 15:30:00,45.66,45.7,45.64,45.66,148528.0,42.8146,42.8521,42.7958,42.8146,148528.0
2023-08-07 15:35:00,45.67,45.77,45.67,45.76,319188.0,42.8239,42.9177,42.8239,42.9083,319188.0
2023-08-07 15:40:00,45.76,45.82,45.75,45.8,261731.0,42.9083,42.9646,42.8989,42.9458,261731.0
2023-08-07 15:45:00,45.8,45.83,45.77,45.8,239863.0,42.9458,42.974,42.9177,42.9458,239863.0
2023-08-07 15:50:00,45.8,45.87,45.79,45.86,354920.0,42.9458,43.0115,42.9365,43.0021,354920.0
2023-08-07 15:55:00,45.86,45.96,45.81,45.84,662715.0,43.0021,43.0959,42.9552,42.9833,662715.0
2023-08-08 09:30:00,45.02,45.04,44.72,44.73,716869.0,42.2144,42.2332,41.9331,41.9425,716869.0
2023-08-08 09:35:00,44.75,44.75,44.33,44.5,678416.0,41.9613,41.9613,41.5674,41.7268,678416.0
2023-08-08 09:40:00,44.51,44.57,44.45,44.48,330330.0,41.7362,41.7925,41.68,41.7081,330330.0
2023-08-08 09:45:00,44.47,44.58,44.4,44.44,297088.0,41.6987,41.8019,41.6331,41.6706,297088.0
2023-08-08 09:50:00,44.44,44.58,44.42,44.55,349833.0,41.6706,41.8019,41.6518,41.7737,349833.0
2023-08-08 09:55:00,44.55,44.59,44.48,44.57,216264.0,41.7737,41.8112,41.7081,41.7925,216264.0
2023-08-08 10:00:00,44.57,44.62,44.5,44.52,285561.0,41.7925,41.8394,41.7268,41.7456,285561.0
2023-08-08 10:05:00,44.52,44.55,44.41,44.54,233129.0,41.7456,41.7737,41.6425,41.7644,233129.0
2023-08-08 10:10:00,44.54,44.55,44.27,44.3,416175.0,41.7644,41.7737,41.5112,41.5393,416175.0
2023-08-08 10:15:00,44.29,44.38,44.28,44.31,195118.0,41.5299,41.6143,41.5206,41.5487,195118.0
2023-08-08 10:20:00,44.3,44.35,44.27,44.32,181965.0,41.5393,41.5862,41.5112,41.5581,181965.0
2023-08-08 10:25:00,44.33,44.36,44.23,44.31,196751.0,41.5674,41.5956,41.4737,41.5487,196751.0
2023-08-08 10:30:00,44.3,44.33,44.25,44.26,207522.0,41.5393,41.5674,41.4924,41.5018,207522.0
2023-08-08 10:35:00,44.25,44.25,44.14,44.17,247457.0,41.4924,41.4924,41.3893,41.4174,247457.0
2023-08-08 10:40:00,44.18,44.32,44.16,44.3,188586.0,41.4268,41.5581,41.408,41.5393,188586.0
2023-08-08 10:45:00,44.3,44.39,44.26,44.34,176948.0,41.5393,41.6237,41.5018,41.5768,176948.0
2023-08-08 10:50:00,44.35,44.41,44.28,44.29,108353.0,41.5862,41.6425,41.5206,41.5299,108353.0
2023-08-08 10:55:00,44.29,44.34,44.25,44.28,131069.0,41.5299,41.5768,41.4924,41.5206,131069.0
2023-08-08 11:00:00,44.29,44.3,44.24,44.27,69695.0,41.5299,41.5393,41.483,41.5112,69695.0
2023-08-08 11:05:00,44.26,44.33,44.23,44.32,116055.0,41.5018,41.5674,41.4737,41.5581,116055.0
2023-08-08 11:10:00,44.33,44.37,44.31,44.36,110717.0,41.5674,41.6049,41.5487,41.5956,110717.0
2023-08-08 11:15:00,44.35,44.38,44.32,44.34,109158.0,41.5862,41.6143,41.5581,41.5768,109158.0
2023-08-08 11:20:00,44.35,44.39,44.32,44.34,70997.0,41.5862,41.6237,41.5581,41.5768,70997.0
2023-08-08 11:25:00,44.34,44.39,44.29,44.39,100204.0,41.5768,41.6237,41.5299,41.6237,100204.0
2023-08-08 11:30:00,44.39,44.47,44.38,44.42,139111.0,41.6237,41.6987,41.6143,41.6518,139111.0
2023-08-08 11:35:00,44.42,44.48,44.42,44.48,136472.0,41.6518,41.7081,41.6518,41.7081,136472.0
2023-08-08 11:40:00,44.48,44.52,44.45,44.51,116218.0,41.7081,41.7456,41.68,41.7362,116218.0
2023-08-08 11:45:00,44.51,44.56,44.47,44.55,83140.0,41.7362,41.7831,41.6987,41.7737,83140.0
2023-08-08 11:50:00,44.54,44.56,44.46,44.47,81971.0,41.7644,41.7831,41.6893,41.6987,81971.0
2023-08-08 11:55:00,44.47,44.49,44.43,44.44,62969.0,41.6987,41.7175,41.6612,41.6706,62969.0
2023-08-08 12:00:00,44.44,44.54,44.42,44.54,153494.0,41.6706,41.7644,41.6518,41.7644,153494.0
2023-08-08 12:05:00,44.54,44.57,44.51,44.52,83640.0,41.7644,41.7925,41.7362,41.7456,83640.0
2023-08-08 12:10:00,44.52,44.57,44.52,44.54,104278.0,41.7456,41.7925,41.7456,41.7644,104278.0
2023-08-08 12:15:00,44.54,44.64,44.53,44.63,106209.0,41.7644,41.8581,41.755,41.8487,106209.0
2023-08-08 12:20:00,44.63,44.65,44.58,44.6,77162.0,41.8487,41.8675,41.8019,41.8206,77162.0
2023-08-08 12:25:00,44.6,44.61,44.57,44.61,67777.0,41.8206,41.83,41.7925,41.83,67777.0
2023-08-08 12:30:00,44.61,44.72,44.6,44.72,142604.0,41.83,41.9331,41.8206,41.9331,142604.0
2023-08-08 12:35:00,44.71,44.79,44.71,44.77,139659.0,41.9238,41.9988,41.9238,41.98,139659.0
2023-08-08 12:40:00,44.77,44.81,44.72,44.73,160466.0,41.98,42.0175,41.9331,41.9425,160466.0
2023-08-08 12:45:00,44.73,44.79,44.72,44.76,86642.0,41.9425,41.9988,41.9331,41.9706,86642.0
2023-08-08 12:50:00,44.76,44.78,44.7,44.75,92596.0,41.9706,41.9894,41.9144,41.9613,92596.0
2023-08-08 12:55:00,44.75,44.76,44.71,44.76,72350.0,41.9613,41.9706,41.9238,41.9706,72350.0
2023-08-08 13:00:00,44.76,44.83,44.75,44.83,52819.0,41.9706,42.0363,41.9613,42.0363,52819.0
2023-08-08 13:05:00,44.83,44.87,44.8,44.87,74513.0,42.0363,42.0738,42.0081,42.0738,74513.0
2023-08-08 13:10:00,44.87,44.87,44.8,44.82,76415.0,42.0738,42.0738,42.0081,42.0269,76415.0
2023-08-08 13:15:00,44.82,44.86,44.79,44.79,187071.0,42.0269,42.0644,41.9988,41.9988,187071.0
2023-08-08 13:20:00,44.79,44.8,44.73,44.73,55818.0,41.9988,42.0081,41.9425,41.9425,55818.0
2023-08-08 13:25:00,44.73,44.75,44.71,44.75,55243.0,41.9425,41.9613,41.9238,41.9613,55243.0
2023-08-08 13:30:00,44.76,44.78,44.73,44.73,49134.0,41.9706,41.9894,41.9425,41.9425,49134.0
2023-08-08 13:35:00,44.73,44.79,44.71,44.77,51372.0,41.9425,41.9988,41.9238,41.98,51372.0
2023-08-08 13:40:00,44.77,44.82,44.76,44.8,67882.0,41.98,42.0269,41.9706,42.0081,67882.0
2023-08-08 13:45:00,44.8,44.82,44.78,44.82,50512.0,42.0081,42.0269,41.9894,42.0269,50512.0
2023-08-08 13:50:00,44.82,44.87,44.8,44.85,76265.0,42.0269,42.0738,42.0081,42.055,76265.0
2023-08-08 13:55:00,44.85,44.96,44.85,44.93,236018.0,42.055,42.1582,42.055,42.13,236018.0
2023-08-08 14:00:00,44.92,44.92,44.86,44.88,45768.0,42.1207,42.1207,42.0644,42.0832,45768.0
2023-08-08 14:05:00,44.88,44.89,44.85,44.88,55058.0,42.0832,42.0925,42.055,42.0832,55058.0
2023-08-08 14:10:00,44.88,44.96,44.88,44.95,115890.0,42.0832,42.1582,42.0832,42.1488,115890.0
2023-08-08 14:15:00,44.95,44.99,44.92,44.96,92929.0,42.1488,42.1863,42.1207,42.1582,92929.0
2023-08-08 14:20:00,44.96,44.98,44.93,44.95,77442.0,42.1582,42.1769,42.13,42.1488,77442.0
2023-08-08 14:25:00,44.94,44.96,44.93,44.95,39545.0,42.1394,42.1582,42.13,42.1488,39545.0
2023-08-08 14:30:00,44.95,44.99,44.95,44.98,48680.0,42.1488,42.1863,42.1488,42.1769,48680.0
2023-08-08 14:35:00,44.98,45.0,44.95,44.99,62942.0,42.1769,42.1957,42.1488,42.1863,62942.0
2023-08-08 14:40:00,44.99,45.02,44.96,44.96,86747.0,42.1863,42.2144,42.1582,42.1582,86747.0
2023-08-08 14:45:00,44.96,45.0,44.95,44.98,48816.0,42.1582,42.1957,42.1488,42.1769,48816.0
2023-08-08 14:50:00,44.98,45.01,44.97,45.0,47386.0,42.1769,42.2051,42.1676,42.1957,47386.0
2023-08-08 14:55:00,45.0,45.07,45.0,45.03,111441.0,42.1957,42.2613,42.1957,42.2238,111441.0
2023-08-08 15:00:00,45.03,45.06,45.0,45.05,94437.0,42.2238,42.2519,42.1957,42.2426,94437.0
2023-08-08 15:05:00,45.04,45.06,45.0,45.02,83738.0,42.2332,42.2519,42.1957,42.2144,83738.0
2023-08-08 15:10:00,45.02,45.05,45.0,45.04,72569.0,42.2144,42.2426,42.1957,42.2332,72569.0
2023-08-08 15:15:00,45.04,45.06,45.03,45.05,69507.0,42.2332,42.2519,42.2238,42.2426,69507.0
2023-08-08 15:20:00,45.05,45.12,45.04,45.12,114204.0,42.2426,42.3082,42.2332,42.3082,114204.0
2023-08-08 15:25:00,45.12,45.16,45.11,45.14,116887.0,42.3082,42.3457,42.2988,42.327,116887.0
2023-08-08 15:30:00,45.14,45.15,45.07,45.07,129789.0,42.327,42.3363,42.2613,42.2613,129789.0
2023-08-08 15:35:00,45.08,45.1,45.04,45.08,126791.0,42.2707,42.2895,42.2332,42.2707,126791.0
2023-08-08 15:40:00,45.09,45.16,45.08,45.11,200562.0,42.2801,42.3457,42.2707,42.2988,200562.0
2023-08-08 15:45:00,45.11,45.16,45.1,45.13,187909.0,42.2988,42.3457,42.2895,42.3176,187909.0
2023-08-08 15:50:00,45.13,45.18,45.12,45.14,289944.0,42.3176,42.3645,42.3082,42.327,289944.0
2023-08-08 15:55:00,45.14,45.23,45.13,45.16,674898.0,42.327,42.4114,42.3176,42.3457,674898.0
2023-08-09 09:30:00,45.02,45.03,44.78,44.95,400843.0,42.2144,42.2238,41.9894,42.1488,400843.0
2023-08-09 09:35:00,44.96,44.99,44.76,44.92,194694.0,42.1582,42.1863,41.9706,42.1207,194694.0
2023-08-09 09:40:00,44.91,45.04,44.9,45.03,246465.0,42.1113,42.2332,42.1019,42.2238,246465.0
2023-08-09 09:45:00,45.04,45.17,45.02,45.09,145538.0,42.2332,42.3551,42.2144,42.2801,145538.0
2023-08-09 09:50:00,45.09,45.11,45.0,45.02,137327.0,42.2801,42.2988,42.1957,42.2144,137327.0
2023-08-09 09:55:00,45.02,45.12,45.01,45.11,133695.0,42.2144,42.3082,42.2051,42.2988,133695.0
2023-08-09 10:00:00,45.12,45.19,45.11,45.16,106724.0,42.3082,42.3738,42.2988,42.3457,106724.0
2023-08-09 10:05:00,45.15,45.15,45.06,45.08,76070.0,42.3363,42.3363,42.2519,42.2707,76070.0
2023-08-09 10:10:00,45.09,45.1,44.98,44.98,85393.0,42.2801,42.2895,42.1769,42.1769,85393.0
2023-08-09 10:15:00,44.98,45.03,44.97,45.02,101615.0,42.1769,42.2238,42.1676,42.2144,101615.0
2023-08-09 10:20:00,45.03,45.05,44.97,45.01,75932.0,42.2238,42.2426,42.1676,42.2051,75932.0
2023-08-09 10:25:00,45.01,45.07,45.0,45.04,81304.0,42.2051,42.2613,42.1957,42.2332,81304.0
2023-08-09 10:30:00,45.04,45.07,45.02,45.05,80479.0,42.2332,42.2613,42.2144,42.2426,80479.0
2023-08-09 10:35:00,45.05,45.12,45.05,45.07,75430.0,42.2426,42.3082,42.2426,42.2613,75430.0
2023-08-09 10:40:00,45.06,45.07,44.95,44.96,373462.0,42.2519,42.2613,42.1488,42.1582,373462.0
2023-08-09 10:45:00,44.96,45.02,44.91,44.94,224667.0,42.1582,42.2144,42.1113,42.1394,224667.0
2023-08-09 10:50:00,44.93,44.94,44.85,44.86,154214.0,42.13,42.1394,42.055,42.0644,154214.0
2023-08-09 10:55:00,44.85,44.89,44.82,44.88,106800.0,42.055,42.0925,42.0269,42.0832,106800.0
2023-08-09 11:00:00,44.88,44.89,44.78,44.8,105161.0,42.0832,42.0925,41.9894,42.0081,105161.0
2023-08-09 11:05:00,44.81,44.85,44.78,44.85,69108.0,42.0175,42.055,41.9894,42.055,69108.0
2023-08-09 11:10:00,44.85,44.91,44.78,44.82,111487.0,42.055,42.1113,41.9894,42.0269,111487.0
2023-08-09 11:15:00,44.82,44.82,44.63,44.68,161765.0,42.0269,42.0269,41.8487,41.8956,161765.0
2023-08-09 11:20:00,44.68,44.69,44.61,44.61,68544.0,41.8956,41.905,41.83,41.83,68544.0
2023-08-09 11:25:00,44.61,44.64,44.54,44.59,114244.0,41.83,41.8581,41.7644,41.8112,114244.0
2023-08-09 11:30:00,44.59,44.61,44.53,44.61,152546.0,41.8112,41.83,41.755,41.83,152546.0
2023-08-09 11:35:00,44.61,44.67,44.58,44.64,143576.0,41.83,41.8862,41.8019,41.8581,143576.0
2023-08-09 11:40:00,44.65,44.65,44.54,44.54,128346.0,41.8675,41.8675,41.7644,41.7644,128346.0
2023-08-09 11:45:00,44.54,44.56,44.51,44.52,100039.0,41.7644,41.7831,41.7362,41.7456,100039.0
2023-08-09 11:50:00,44.51,44.55,44.44,44.45,285210.0,41.7362,41.7737,41.6706,41.68,285210.0
2023-08-09 11:55:00,44.45,44.5,44.41,44.48,136796.0,41.68,41.7268,41.6425,41.7081,136796.0
2023-08-09 12:00:00,44.48,44.55,44.47,44.52,77820.0,41.7081,41.7737,41.6987,41.7456,77820.0
2023-08-09 12:05:00,44.51,44.59,44.51,44.57,69721.0,41.7362,41.8112,41.7362,41.7925,69721.0
2023-08-09 12:10:00,44.57,44.58,44.48,44.53,73705.0,41.7925,41.8019,41.7081,41.755,73705.0
2023-08-09 12:15:00,44.53,44.54,44.45,44.45,67935.0,41.755,41.7644,41.68,41.68,67935.0
2023-08-09 12:20:00,44.46,44.47,44.41,44.44,87374.0,41.6893,41.6987,41.6425,41.6706,87374.0
2023-08-09 12:25:00,44.45,44.49,44.43,44.48,57996.0,41.68,41.7175,41.6612,41.7081,57996.0
2023-08-09 12:30:00,44.48,44.54,44.46,44.53,75732.0,41.7081,41.7644,41.6893,41.755,75732.0
2023-08-09 12:35:00,44.52,44.55,44.48,44.52,143690.0,41.7456,41.7737,41.7081,41.7456,143690.0
2023-08-09 12:40:00,44.52,44.53,44.47,44.5,90519.0,41.7456,41.755,41.6987,41.7268,90519.0
2023-08-09 12:45:00,44.49,44.57,44.47,44.53,63495.0,41.7175,41.7925,41.6987,41.755,63495.0
2023-08-09 12:50:00,44.54,44.55,44.52,44.54,30313.0,41.7644,41.7737,41.7456,41.7644,30313.0
2023-08-09 12:55:00,44.53,44.6,44.53,44.58,56198.0,41.755,41.8206,41.755,41.8019,56198.0
2023-08-09 13:00:00,44.57,44.63,44.53,44.59,67896.0,41.7925,41.8487,41.755,41.8112,67896.0
2023-08-09 13:05:00,44.59,44.65,44.59,44.61,45146.0,41.8112,41.8675,41.8112,41.83,45146.0
2023-08-09 13:10:00,44.6,44.61,44.53,44.58,70709.0,41.8206,41.83,41.755,41.8019,70709.0
2023-08-09 13:15:00,44.59,44.6,44.57,44.59,58916.0,41.8112,41.8206,41.7925,41.8112,58916.0
2023-08-09 13:20:00,44.58,44.62,44.58,44.59,50185.0,41.8019,41.8394,41.8019,41.8112,50185.0
2023-08-09 13:25:00,44.6,44.62,44.58,44.61,52756.0,41.8206,41.8394,41.8019,41.83,52756.0
2023-08-09 13:30:00,44.61,44.66,44.61,44.62,38909.0,41.83,41.8769,41.83,41.8394,38909.0
2023-08-09 13:35:00,44.63,44.64,44.61,44.63,32972.0,41.8487,41.8581,41.83,41.8487,32972.0
2023-08-09 13:40:00,44.63,44.65,44.62,44.65,69784.0,41.8487,41.8675,41.8394,41.8675,69784.0
2023-08-09 13:45:00,44.65,44.65,44.61,44.61,60383.0,41.8675,41.8675,41.83,41.83,60383.0
2023-08-09 13:50:00,44.62,44.62,44.6,44.62,33203.0,41.8394,41.8394,41.8206,41.8394,33203.0
2023-08-09 13:55:00,44.62,44.64,44.59,44.61,75113.0,41.8394,41.8581,41.8112,41.83,75113.0
2023-08-09 14:00:00,44.62,44.64,44.6,44.62,57382.0,41.8394,41.8581,41.8206,41.8394,57382.0
2023-08-09 14:05:00,44.61,44.67,44.61,44.65,62959.0,41.83,41.8862,41.83,41.8675,62959.0
2023-08-09 14:10:00,44.65,44.67,44.63,44.66,43438.0,41.8675,41.8862,41.8487,41.8769,43438.0
2023-08-09 14:15:00,44.66,44.69,44.66,44.66,46634.0,41.8769,41.905,41.8769,41.8769,46634.0
2023-08-09 14:20:00,44.66,44.69,44.64,44.66,72019.0,41.8769,41.905,41.8581,41.8769,72019.0
2023-08-09 14:25:00,44.66,44.68,44.65,44.66,53615.0,41.8769,41.8956,41.8675,41.8769,53615.0
2023-08-09 14:30:00,44.66,44.72,44.65,44.68,70139.0,41.8769,41.9331,41.8675,41.8956,70139.0
2023-08-09 14:35:00,44.69,44.72,44.68,44.71,58022.0,41.905,41.9331,41.8956,41.9238,58022.0
2023-08-09 14:40:00,44.7,44.71,44.67,44.69,39593.0,41.9144,41.9238,41.8862,41.905,39593.0
2023-08-09 14:45:00,44.68,44.73,44.68,44.72,59004.0,41.8956,41.9425,41.8956,41.9331,59004.0
2023-08-09 14:50:00,44.72,44.78,44.67,44.72,171711.0,41.9331,41.9894,41.8862,41.9331,171711.0
2023-08-09 14:55:00,44.72,44.74,44.71,44.72,47155.0,41.9331,41.9519,41.9238,41.9331,47155.0
2023-08-09 15:00:00,44.72,44.74,44.69,44.73,53280.0,41.9331,41.9519,41.905,41.9425,53280.0
2023-08-09 15:05:00,44.74,44.75,44.64,44.65,60770.0,41.9519,41.9613,41.8581,41.8675,60770.0
2023-08-09 15:10:00,44.65,44.68,44.63,44.68,77334.0,41.8675,41.8956,41.8487,41.8956,77334.0
2023-08-09 15:15:00,44.68,44.68,44.65,44.67,46125.0,41.8956,41.8956,41.8675,41.8862,46125.0
2023-08-09 15:20:00,44.66,44.7,44.66,44.68,51303.0,41.8769,41.9144,41.8769,41.8956,51303.0
2023-08-09 15:25:00,44.68,44.71,44.67,44.67,61454.0,41.8956,41.9238,41.8862,41.8862,61454.0
2023-08-09 15:30:00,44.68,44.68,44.63,44.66,115519.0,41.8956,41.8956,41.8487,41.8769,115519.0
2023-08-09 15:35:00,44.66,44.68,44.62,44.63,99230.0,41.8769,41.8956,41.8394,41.8487,99230.0
2023-08-09 15:40:00,44.63,44.65,44.58,44.59,139121.0,41.8487,41.8675,41.8019,41.8112,139121.0
2023-08-09 15:45:00,44.59,44.6,44.45,44.45,344459.0,41.8112,41.8206,41.68,41.68,344459.0
2023-08-09 15:50:00,44.45,44.5,44.42,44.48,437194.0,41.68,41.7268,41.6518,41.7081,437194.0
2023-08-09 15:55:00,44.49,44.49,44.41,44.45,717957.0,41.7175,41.7175,41.6425,41.68,717957.0
2023-08-10 09:30:00,44.71,44.86,44.69,44.73,301843.0,41.9238,42.0644,41.905,41.9425,301843.0
2023-08-10 09:35:00,44.73,44.85,44.68,44.73,139183.0,41.9425,42.055,41.8956,41.9425,139183.0
2023-08-10 09:40:00,44.73,44.83,44.61,44.83,172578.0,41.9425,42.0363,41.83,42.0363,172578.0
2023-08-10 09:45:00,44.83,44.93,44.8,44.91,218082.0,42.0363,42.13,42.0081,42.1113,218082.0
2023-08-10 09:50:00,44.93,44.93,44.8,44.84,110429.0,42.13,42.13,42.0081,42.0457,110429.0
2023-08-10 09:55:00,44.85,44.97,44.84,44.93,104065.0,42.055,42.1676,42.0457,42.13,104065.0
2023-08-10 10:00:00,44.94,44.97,44.91,44.94,139020.0,42.1394,42.1676,42.1113,42.1394,139020.0
2023-08-10 10:05:00,44.94,44.99,44.91,44.98,97965.0,42.1394,42.1863,42.1113,42.1769,97965.0
2023-08-10 10:10:00,44.98,44.98,44.89,44.95,74585.0,42.1769,42.1769,42.0925,42.1488,74585.0
2023-08-10 10:15:00,44.95,44.97,44.86,44.9,120801.0,42.1488,42.1676,42.0644,42.1019,120801.0
2023-08-10 10:20:00,44.89,44.93,44.87,44.91,140645.0,42.0925,42.13,42.0738,42.1113,140645.0
2023-08-10 10:25:00,44.91,44.95,44.87,44.93,106748.0,42.1113,42.1488,42.0738,42.13,106748.0
2023-08-10 10:30:00,44.92,44.93,44.85,44.86,102407.0,42.1207,42.13,42.055,42.0644,102407.0
2023-08-10 10:35:00,44.86,44.86,44.67,44.68,95727.0,42.0644,42.0644,41.8862,41.8956,95727.0
2023-08-10 10:40:00,44.68,44.68,44.59,44.62,144505.0,41.8956,41.8956,41.8112,41.8394,144505.0
2023-08-10 10:45:00,44.6,44.69,44.55,44.67,135607.0,41.8206,41.905,41.7737,41.8862,135607.0
2023-08-10 10:50:00,44.66,44.71,44.65,44.71,115141.0,41.8769,41.9238,41.8675,41.9238,115141.0
2023-08-10 10:55:00,44.71,44.76,44.69,44.71,115619.0,41.9238,41.9706,41.905,41.9238,115619.0
2023-08-10 11:00:00,44.7,44.71,44.61,44.66,68540.0,41.9144,41.9238,41.83,41.8769,68540.0
2023-08-10 11:05:00,44.66,44.69,44.6,44.66,46446.0,41.8769,41.905,41.8206,41.8769,46446.0
2023-08-10 11:10:00,44.66,44.72,44.62,44.68,64548.0,41.8769,41.9331,41.8394,41.8956,64548.0
2023-08-10 11:15:00,44.68,44.68,44.61,44.65,43132.0,41.8956,41.8956,41.83,41.8675,43132.0
2023-08-10 11:20:00,44.65,44.66,44.55,44.57,75452.0,41.8675,41.8769,41.7737,41.7925,75452.0
2023-08-10 11:25:00,44.58,44.69,44.57,44.66,164890.0,41.8019,41.905,41.7925,41.8769,164890.0
2023-08-10 11:30:00,44.66,44.68,44.62,44.66,82322.0,41.8769,41.8956,41.8394,41.8769,82322.0
2023-08-10 11:35:00,44.66,44.73,44.65,44.73,157716.0,41.8769,41.9425,41.8675,41.9425,157716.0
2023-08-10 11:40:00,44.72,44.74,44.64,44.65,70808.0,41.9331,41.9519,41.8581,41.8675,70808.0
2023-08-10 11:45:00,44.65,44.67,44.59,44.65,60336.0,41.8675,41.8862,41.8112,41.8675,60336.0
2023-08-10 11:50:00,44.65,44.67,44.59,44.62,75421.0,41.8675,41.8862,41.8112,41.8394,75421.0
2023-08-10 11:55:00,44.62,44.71,44.59,44.7,69020.0,41.8394,41.9238,41.8112,41.9144,69020.0
2023-08-10 12:00:00,44.7,44.75,44.63,44.74,91674.0,41.9144,41.9613,41.8487,41.9519,91674.0
2023-08-10 12:05:00,44.73,44.77,44.63,44.65,65313.0,41.9425,41.98,41.8487,41.8675,65313.0
2023-08-10 12:10:00,44.64,44.65,44.57,44.59,73105.0,41.8581,41.8675,41.7925,41.8112,73105.0
2023-08-10 12:15:00,44.59,44.65,44.57,44.61,80181.0,41.8112,41.8675,41.7925,41.83,80181.0
2023-08-10 12:20:00,44.61,44.62,44.51,44.52,95456.0,41.83,41.8394,41.7362,41.7456,95456.0
2023-08-10 12:25:00,44.51,44.53,44.45,44.53,216242.0,41.7362,41.755,41.68,41.755,216242.0
2023-08-10 12:30:00,44.52,44.54,44.49,44.53,44430.0,41.7456,41.7644,41.7175,41.755,44430.0
2023-08-10 12:35:00,44.53,44.58,44.47,44.55,61315.0,41.755,41.8019,41.6987,41.7737,61315.0
2023-08-10 12:40:00,44.56,44.57,44.52,44.55,44493.0,41.7831,41.7925,41.7456,41.7737,44493.0
2023-08-10 12:45:00,44.54,44.62,44.53,44.59,67393.0,41.7644,41.8394,41.755,41.8112,67393.0
2023-08-10 12:50:00,44.59,44.59,44.5,44.5,58638.0,41.8112,41.8112,41.7268,41.7268,58638.0
2023-08-10 12:55:00,44.5,44.51,44.41,44.45,131903.0,41.7268,41.7362,41.6425,41.68,131903.0
2023-08-10 13:00:00,44.45,44.5,44.42,44.48,47677.0,41.68,41.7268,41.6518,41.7081,47677.0
2023-08-10 13:05:00,44.47,44.5,44.45,44.47,40881.0,41.6987,41.7268,41.68,41.6987,40881.0
2023-08-10 13:10:00,44.47,44.47,44.42,44.45,64824.0,41.6987,41.6987,41.6518,41.68,64824.0
2023-08-10 13:15:00,44.44,44.46,44.38,44.42,103028.0,41.6706,41.6893,41.6143,41.6518,103028.0
2023-08-10 13:20:00,44.42,44.42,44.32,44.37,88074.0,41.6518,41.6518,41.5581,41.6049,88074.0
2023-08-10 13:25:00,44.37,44.44,44.33,44.43,141727.0,41.6049,41.6706,41.5674,41.6612,141727.0
2023-08-10 13:30:00,44.42,44.42,44.34,44.38,57800.0,41.6518,41.6518,41.5768,41.6143,57800.0
2023-08-10 13:35:00,44.37,44.38,44.32,44.34,36088.0,41.6049,41.6143,41.5581,41.5768,36088.0
2023-08-10 13:40:00,44.34,44.36,44.28,44.3,57121.0,41.5768,41.5956,41.5206,41.5393,57121.0
2023-08-10 13:45:00,44.3,44.39,44.29,44.33,46541.0,41.5393,41.6237,41.5299,41.5674,46541.0
2023-08-10 13:50:00,44.34,44.37,44.3,44.32,68352.0,41.5768,41.6049,41.5393,41.5581,68352.0
2023-08-10 13:55:00,44.32,44.32,44.25,44.27,143701.0,41.5581,41.5581,41.4924,41.5112,143701.0
2023-08-10 14:00:00,44.27,44.31,44.24,44.28,126438.0,41.5112,41.5487,41.483,41.5206,126438.0
2023-08-10 14:05:00,44.28,44.4,44.28,44.37,100682.0,41.5206,41.6331,41.5206,41.6049,100682.0
2023-08-10 14:10:00,44.38,44.48,44.36,44.46,76405.0,41.6143,41.7081,41.5956,41.6893,76405.0
2023-08-10 14:15:00,44.46,44.5,44.41,44.41,50105.0,41.6893,41.7268,41.6425,41.6425,50105.0
2023-08-10 14:20:00,44.41,44.45,44.4,44.43,44670.0,41.6425,41.68,41.6331,41.6612,44670.0
2023-08-10 14:25:00,44.44,44.44,44.39,44.4,56079.0,41.6706,41.6706,41.6237,41.6331,56079.0
2023-08-10 14:30:00,44.4,44.43,44.37,44.38,78050.0,41.6331,41.6612,41.6049,41.6143,78050.0
2023-08-10 14:35:00,44.38,44.43,44.37,44.43,86945.0,41.6143,41.6612,41.6049,41.6612,86945.0
2023-08-10 14:40:00,44.43,44.44,44.37,44.43,58758.0,41.6612,41.6706,41.6049,41.6612,58758.0
2023-08-10 14:45:00,44.42,44.48,44.4,44.46,55586.0,41.6518,41.7081,41.6331,41.6893,55586.0
2023-08-10 14:50:00,44.46,44.51,44.45,44.5,65382.0,41.6893,41.7362,41.68,41.7268,65382.0
2023-08-10 14:55:00,44.5,44.56,44.5,44.55,48671.0,41.7268,41.7831,41.7268,41.7737,48671.0
2023-08-10 15:00:00,44.55,44.55,44.43,44.48,115282.0,41.7737,41.7737,41.6612,41.7081,115282.0
2023-08-10 15:05:00,44.48,44.49,44.44,44.46,74019.0,41.7081,41.7175,41.6706,41.6893,74019.0
2023-08-10 15:10:00,44.46,44.52,44.41,44.49,110908.0,41.6893,41.7456,41.6425,41.7175,110908.0
2023-08-10 15:15:00,44.5,44.52,44.47,44.47,64804.0,41.7268,41.7456,41.6987,41.6987,64804.0
2023-08-10 15:20:00,44.47,44.48,44.41,44.43,96709.0,41.6987,41.7081,41.6425,41.6612,96709.0
2023-08-10 15:25:00,44.42,44.42,44.33,44.36,137343.0,41.6518,41.6518,41.5674,41.5956,137343.0
2023-08-10 15:30:00,44.36,44.36,44.25,44.32,185621.0,41.5956,41.5956,41.4924,41.5581,185621.0
2023-08-10 15:35:00,44.31,44.35,44.29,44.33,104377.0,41.5487,41.5862,41.5299,41.5674,104377.0
2023-08-10 15:40:00,44.33,44.35,44.26,44.27,175424.0,41.5674,41.5862,41.5018,41.5112,175424.0
2023-08-10 15:45:00,44.26,44.38,44.25,44.34,183031.0,41.5018,41.6143,41.4924,41.5768,183031.0
2023-08-10 15:50:00,44.34,44.39,44.33,44.37,296837.0,41.5768,41.6237,41.5674,41.6049,296837.0
2023-08-10 15:55:00,44.37,44.38,44.31,44.32,590676.0,41.6049,41.6143,41.5487,41.5581,590676.0
2023-08-11 09:30:00,44.04,44.13,43.98,44.1,290165.0,41.2955,41.3799,41.2392,41.3518,290165.0
2023-08-11 09:35:00,44.09,44.22,44.07,44.22,215901.0,41.3424,41.4643,41.3236,41.4643,215901.0
2023-08-11 09:40:00,44.21,44.3,44.14,44.23,243582.0,41.4549,41.5393,41.3893,41.4737,243582.0
2023-08-11 09:45:00,44.23,44.27,44.14,44.22,126166.0,41.4737,41.5112,41.3893,41.4643,126166.0
2023-08-11 09:50:00,44.22,44.25,44.15,44.15,129952.0,41.4643,41.4924,41.3987,41.3987,129952.0
2023-08-11 09:55:00,44.16,44.26,44.14,44.23,143211.0,41.408,41.5018,41.3893,41.4737,143211.0
2023-08-11 10:00:00,44.23,44.43,44.21,44.36,215442.0,41.4737,41.6612,41.4549,41.5956,215442.0
2023-08-11 10:05:00,44.36,44.44,44.36,44.41,83538.0,41.5956,41.6706,41.5956,41.6425,83538.0
2023-08-11 10:10:00,44.41,44.47,44.31,44.41,116968.0,41.6425,41.6987,41.5487,41.6425,116968.0
2023-08-11 10:15:00,44.42,44.45,44.35,44.4,108908.0,41.6518,41.68,41.5862,41.6331,108908.0
2023-08-11 10:20:00,44.41,44.55,44.4,44.51,217734.0,41.6425,41.7737,41.6331,41.7362,217734.0
2023-08-11 10:25:00,44.52,44.58,44.5,44.57,174462.0,41.7456,41.8019,41.7268,41.7925,174462.0
2023-08-11 10:30:00,44.57,44.6,44.51,44.55,71175.0,41.7925,41.8206,41.7362,41.7737,71175.0
2023-08-11 10:35:00,44.55,44.59,44.5,44.55,126998.0,41.7737,41.8112,41.7268,41.7737,126998.0
2023-08-11 10:40:00,44.55,44.56,44.44,44.47,211845.0,41.7737,41.7831,41.6706,41.6987,211845.0
2023-08-11 10:45:00,44.48,44.51,44.45,44.5,81027.0,41.7081,41.7362,41.68,41.7268,81027.0
2023-08-11 10:50:00,44.49,44.5,44.39,44.42,48610.0,41.7175,41.7268,41.6237,41.6518,48610.0
2023-08-11 10:55:00,44.43,44.44,44.39,44.4,92179.0,41.6612,41.6706,41.6237,41.6331,92179.0
2023-08-11 11:00:00,44.4,44.45,44.4,44.43,71236.0,41.6331,41.68,41.6331,41.6612,71236.0
2023-08-11 11:05:00,44.43,44.48,44.37,44.38,109586.0,41.6612,41.7081,41.6049,41.6143,109586.0
2023-08-11 11:10:00,44.39,44.43,44.35,44.41,226012.0,41.6237,41.6612,41.5862,41.6425,226012.0
2023-08-11 11:15:00,44.41,44.43,44.35,44.42,48691.0,41.6425,41.6612,41.5862,41.6518,48691.0
2023-08-11 11:20:00,44.43,44.44,44.35,44.38,39292.0,41.6612,41.6706,41.5862,41.6143,39292.0
2023-08-11 11:25:00,44.38,44.45,44.37,44.41,47536.0,41.6143,41.68,41.6049,41.6425,47536.0
2023-08-11 11:30:00,44.41,44.43,44.39,44.4,68696.0,41.6425,41.6612,41.6237,41.6331,68696.0
2023-08-11 11:35:00,44.4,44.48,44.4,44.41,57471.0,41.6331,41.7081,41.6331,41.6425,57471.0
2023-08-11 11:40:00,44.41,44.47,44.4,44.47,66016.0,41.6425,41.6987,41.6331,41.6987,66016.0
2023-08-11 11:45:00,44.47,44.48,44.42,44.44,33391.0,41.6987,41.7081,41.6518,41.6706,33391.0
2023-08-11 11:50:00,44.45,44.48,44.43,44.47,39345.0,41.68,41.7081,41.6612,41.6987,39345.0
2023-08-11 11:55:00,44.46,44.56,44.44,44.55,92301.0,41.6893,41.7831,41.6706,41.7737,92301.0
2023-08-11 12:00:00,44.55,44.58,44.5,44.52,87419.0,41.7737,41.8019,41.7268,41.7456,87419.0
2023-08-11 12:05:00,44.52,44.55,44.48,44.48,52325.0,41.7456,41.7737,41.7081,41.7081,52325.0
2023-08-11 12:10:00,44.49,44.53,44.48,44.52,34390.0,41.7175,41.755,41.7081,41.7456,34390.0
2023-08-11 12:15:00,44.52,44.55,44.52,44.53,38159.0,41.7456,41.7737,41.7456,41.755,38159.0
2023-08-11 12:20:00,44.52,44.52,44.44,44.46,61794.0,41.7456,41.7456,41.6706,41.6893,61794.0
2023-08-11 12:25:00,44.46,44.46,44.39,44.44,61616.0,41.6893,41.6893,41.6237,41.6706,61616.0
2023-08-11 12:30:00,44.45,44.48,44.43,44.48,37438.0,41.68,41.7081,41.6612,41.7081,37438.0
2023-08-11 12:35:00,44.47,44.48,44.37,44.41,74254.0,41.6987,41.7081,41.6049,41.6425,74254.0
2023-08-11 12:40:00,44.4,44.44,44.39,44.42,47085.0,41.6331,41.6706,41.6237,41.6518,47085.0
2023-08-11 12:45:00,44.43,44.43,44.39,44.41,53995.0,41.6612,41.6612,41.6237,41.6425,53995.0
2023-08-11 12:50:00,44.4,44.45,44.39,44.45,42204.0,41.6331,41.68,41.6237,41.68,42204.0
2023-08-11 12:55:00,44.45,44.47,44.41,44.43,44482.0,41.68,41.6987,41.6425,41.6612,44482.0
2023-08-11 13:00:00,44.44,44.46,44.42,44.44,42389.0,41.6706,41.6893,41.6518,41.6706,42389.0
2023-08-11 13:05:00,44.44,44.44,44.36,44.38,51458.0,41.6706,41.6706,41.5956,41.6143,51458.0
2023-08-11 13:10:00,44.38,44.41,44.33,44.37,71223.0,41.6143,41.6425,41.5674,41.6049,71223.0
2023-08-11 13:15:00,44.37,44.42,44.36,44.38,32153.0,41.6049,41.6518,41.5956,41.6143,32153.0
2023-08-11 13:20:00,44.38,44.39,44.36,44.38,43477.0,41.6143,41.6237,41.5956,41.6143,43477.0
2023-08-11 13:25:00,44.38,44.43,44.37,44.41,31893.0,41.6143,41.6612,41.6049,41.6425,31893.0
2023-08-11 13:30:00,44.42,44.44,44.41,44.41,67084.0,41.6518,41.6706,41.6425,41.6425,67084.0
2023-08-11 13:35:00,44.42,44.43,44.36,44.38,45961.0,41.6518,41.6612,41.5956,41.6143,45961.0
2023-08-11 13:40:00,44.39,44.41,44.37,44.39,41133.0,41.6237,41.6425,41.6049,41.6237,41133.0
2023-08-11 13:45:00,44.38,44.4,44.32,44.37,55109.0,41.6143,41.6331,41.5581,41.6049,55109.0
2023-08-11 13:50:00,44.37,44.38,44.33,44.37,47685.0,41.6049,41.6143,41.5674,41.6049,47685.0
2023-08-11 13:55:00,44.37,44.4,44.35,44.38,64464.0,41.6049,41.6331,41.5862,41.6143,64464.0
2023-08-11 14:00:00,44.39,44.43,44.37,44.41,74169.0,41.6237,41.6612,41.6049,41.6425,74169.0
2023-08-11 14:05:00,44.41,44.46,44.41,44.46,44511.0,41.6425,41.6893,41.6425,41.6893,44511.0
2023-08-11 14:10:00,44.46,44.46,44.41,44.43,59372.0,41.6893,41.6893,41.6425,41.6612,59372.0
2023-08-11 14:15:00,44.44,44.49,44.43,44.48,26569.0,41.6706,41.7175,41.6612,41.7081,26569.0
2023-08-11 14:20:00,44.48,44.51,44.45,44.5,35043.0,41.7081,41.7362,41.68,41.7268,35043.0
2023-08-11 14:25:00,44.51,44.55,44.51,44.51,40455.0,41.7362,41.7737,41.7362,41.7362,40455.0
2023-08-11 14:30:00,44.51,44.57,44.49,44.5,94926.0,41.7362,41.7925,41.7175,41.7268,94926.0
2023-08-11 14:35:00,44.5,44.53,44.47,44.53,41249.0,41.7268,41.755,41.6987,41.755,41249.0
2023-08-11 14:40:00,44.53,44.56,44.52,44.53,44725.0,41.755,41.7831,41.7456,41.755,44725.0
2023-08-11 14:45:00,44.53,44.56,44.52,44.55,41927.0,41.755,41.7831,41.7456,41.7737,41927.0
2023-08-11 14:50:00,44.54,44.58,44.53,44.57,45162.0,41.7644,41.8019,41.755,41.7925,45162.0
2023-08-11 14:55:00,44.57,44.59,44.56,44.59,32278.0,41.7925,41.8112,41.7831,41.8112,32278.0
2023-08-11 15:00:00,44.59,44.59,44.52,44.53,57590.0,41.8112,41.8112,41.7456,41.755,57590.0
2023-08-11 15:05:00,44.52,44.53,44.48,44.49,79601.0,41.7456,41.755,41.7081,41.7175,79601.0
2023-08-11 15:10:00,44.49,44.5,44.45,44.48,53946.0,41.7175,41.7268,41.68,41.7081,53946.0
2023-08-11 15:15:00,44.48,44.52,44.46,44.52,51962.0,41.7081,41.7456,41.6893,41.7456,51962.0
2023-08-11 15:20:00,44.52,44.55,44.51,44.55,66381.0,41.7456,41.7737,41.7362,41.7737,66381.0
2023-08-11 15:25:00,44.55,44.59,44.54,44.57,171560.0,41.7737,41.8112,41.7644,41.7925,171560.0
2023-08-11 15:30:00,44.56,44.6,44.56,44.59,124141.0,41.7831,41.8206,41.7831,41.8112,124141.0
2023-08-11 15:35:00,44.59,44.62,44.54,44.57,112682.0,41.8112,41.8394,41.7644,41.7925,112682.0
2023-08-11 15:40:00,44.57,44.58,44.52,44.56,207750.0,41.7925,41.8019,41.7456,41.7831,207750.0
2023-08-11 15:45:00,44.57,44.59,44.52,44.58,232040.0,41.7925,41.8112,41.7456,41.8019,232040.0
2023-08-11 15:50:00,44.59,44.59,44.52,44.55,225580.0,41.8112,41.8112,41.7456,41.7737,225580.0
2023-08-11 15:55:00,44.55,44.58,44.52,44.57,644836.0,41.7737,41.8019,41.7456,41.7925,644836.0
2023-08-14 09:30:00,44.08,44.41,44.03,44.35,374743.0,41.333,41.6425,41.2861,41.5862,374743.0
2023-08-14 09:35:00,44.34,44.39,44.18,44.26,188066.0,41.5768,41.6237,41.4268,41.5018,188066.0
2023-08-14 09:40:00,44.27,44.28,44.1,44.19,188197.0,41.5112,41.5206,41.3518,41.4362,188197.0
2023-08-14 09:45:00,44.19,44.19,44.06,44.13,324295.0,41.4362,41.4362,41.3143,41.3799,324295.0
2023-08-14 09:50:00,44.13,44.23,44.09,44.13,140755.0,41.3799,41.4737,41.3424,41.3799,140755.0
2023-08-14 09:55:00,44.13,44.17,44.07,44.16,168315.0,41.3799,41.4174,41.3236,41.408,168315.0
2023-08-14 10:00:00,44.16,44.19,44.11,44.16,159561.0,41.408,41.4362,41.3611,41.408,159561.0
2023-08-14 10:05:00,44.16,44.23,44.15,44.17,114399.0,41.408,41.4737,41.3987,41.4174,114399.0
2023-08-14 10:10:00,44.16,44.24,44.16,44.19,85487.0,41.408,41.483,41.408,41.4362,85487.0
2023-08-14 10:15:00,44.2,44.2,44.13,44.14,109230.0,41.4455,41.4455,41.3799,41.3893,109230.0
2023-08-14 10:20:00,44.13,44.19,44.09,44.16,141257.0,41.3799,41.4362,41.3424,41.408,141257.0
2023-08-14 10:25:00,44.17,44.21,44.11,44.12,102774.0,41.4174,41.4549,41.3611,41.3705,102774.0
2023-08-14 10:30:00,44.12,44.16,44.08,44.14,86858.0,41.3705,41.408,41.333,41.3893,86858.0
2023-08-14 10:35:00,44.14,44.15,44.07,44.12,81179.0,41.3893,41.3987,41.3236,41.3705,81179.0
2023-08-14 10:40:00,44.12,44.17,44.1,44.15,70572.0,41.3705,41.4174,41.3518,41.3987,70572.0
2023-08-14 10:45:00,44.15,44.18,44.12,44.13,83013.0,41.3987,41.4268,41.3705,41.3799,83013.0
2023-08-14 10:50:00,44.13,44.22,44.1,44.21,111992.0,41.3799,41.4643,41.3518,41.4549,111992.0
2023-08-14 10:55:00,44.21,44.22,44.15,44.16,78267.0,41.4549,41.4643,41.3987,41.408,78267.0
2023-08-14 11:00:00,44.16,44.18,44.1,44.12,92928.0,41.408,41.4268,41.3518,41.3705,92928.0
2023-08-14 11:05:00,44.11,44.12,44.05,44.08,92247.0,41.3611,41.3705,41.3049,41.333,92247.0
2023-08-14 11:10:00,44.08,44.09,44.04,44.06,109676.0,41.333,41.3424,41.2955,41.3143,109676.0
2023-08-14 11:15:00,44.06,44.1,44.05,44.08,146090.0,41.3143,41.3518,41.3049,41.333,146090.0
2023-08-14 11:20:00,44.08,44.15,44.07,44.13,113355.0,41.333,41.3987,41.3236,41.3799,113355.0
2023-08-14 11:25:00,44.14,44.18,44.13,44.16,68493.0,41.3893,41.4268,41.3799,41.408,68493.0
2023-08-14 11:30:00,44.16,44.19,44.13,44.19,82340.0,41.408,41.4362,41.3799,41.4362,82340.0
2023-08-14 11:35:00,44.19,44.22,44.16,44.19,75956.0,41.4362,41.4643,41.408,41.4362,75956.0
2023-08-14 11:40:00,44.19,44.22,44.17,44.18,118080.0,41.4362,41.4643,41.4174,41.4268,118080.0
2023-08-14 11:45:00,44.18,44.19,44.15,44.16,62982.0,41.4268,41.4362,41.3987,41.408,62982.0
2023-08-14 11:50:00,44.16,44.22,44.16,44.19,84545.0,41.408,41.4643,41.408,41.4362,84545.0
2023-08-14 11:55:00,44.2,44.22,44.11,44.12,141202.0,41.4455,41.4643,41.3611,41.3705,141202.0
2023-08-14 12:00:00,44.12,44.17,44.11,44.15,100338.0,41.3705,41.4174,41.3611,41.3987,100338.0
2023-08-14 12:05:00,44.15,44.17,44.12,44.14,79590.0,41.3987,41.4174,41.3705,41.3893,79590.0
2023-08-14 12:10:00,44.14,44.14,44.08,44.09,72782.0,41.3893,41.3893,41.333,41.3424,72782.0
2023-08-14 12:15:00,44.09,44.1,44.03,44.06,149765.0,41.3424,41.3518,41.2861,41.3143,149765.0
2023-08-14 12:20:00,44.06,44.09,44.04,44.07,102149.0,41.3143,41.3424,41.2955,41.3236,102149.0
2023-08-14 12:25:00,44.07,44.07,44.02,44.05,105334.0,41.3236,41.3236,41.2768,41.3049,105334.0
2023-08-14 12:30:00,44.06,44.13,44.04,44.11,83719.0,41.3143,41.3799,41.2955,41.3611,83719.0
2023-08-14 12:35:00,44.1,44.13,44.08,44.12,47472.0,41.3518,41.3799,41.333,41.3705,47472.0
2023-08-14 12:40:00,44.12,44.21,44.11,44.2,48786.0,41.3705,41.4549,41.3611,41.4455,48786.0
2023-08-14 12:45:00,44.21,44.25,44.2,44.22,71659.0,41.4549,41.4924,41.4455,41.4643,71659.0
2023-08-14 12:50:00,44.21,44.25,44.19,44.24,37740.0,41.4549,41.4924,41.4362,41.483,37740.0
2023-08-14 12:55:00,44.24,44.27,44.15,44.26,173750.0,41.483,41.5112,41.3987,41.5018,173750.0
2023-08-14 13:00:00,44.26,44.28,44.24,44.27,37395.0,41.5018,41.5206,41.483,41.5112,37395.0
2023-08-14 13:05:00,44.27,44.28,44.24,44.26,29453.0,41.5112,41.5206,41.483,41.5018,29453.0
2023-08-14 13:10:00,44.26,44.27,44.23,44.25,26431.0,41.5018,41.5112,41.4737,41.4924,26431.0
2023-08-14 13:15:00,44.24,44.25,44.2,44.21,55137.0,41.483,41.4924,41.4455,41.4549,55137.0
2023-08-14 13:20:00,44.21,44.24,44.19,44.19,43827.0,41.4549,41.483,41.4362,41.4362,43827.0
2023-08-14 13:25:00,44.19,44.2,44.16,44.19,39987.0,41.4362,41.4455,41.408,41.4362,39987.0
2023-08-14 13:30:00,44.19,44.19,44.15,44.16,30010.0,41.4362,41.4362,41.3987,41.408,30010.0
2023-08-14 13:35:00,44.16,44.2,44.16,44.17,32834.0,41.408,41.4455,41.408,41.4174,32834.0
2023-08-14 13:40:00,44.16,44.19,44.15,44.17,32193.0,41.408,41.4362,41.3987,41.4174,32193.0
2023-08-14 13:45:00,44.18,44.18,44.14,44.14,48958.0,41.4268,41.4268,41.3893,41.3893,48958.0
2023-08-14 13:50:00,44.14,44.14,44.1,44.12,44146.0,41.3893,41.3893,41.3518,41.3705,44146.0
2023-08-14 13:55:00,44.12,44.13,44.11,44.13,39378.0,41.3705,41.3799,41.3611,41.3799,39378.0
2023-08-14 14:00:00,44.13,44.13,44.07,44.1,65290.0,41.3799,41.3799,41.3236,41.3518,65290.0
2023-08-14 14:05:00,44.1,44.11,44.07,44.07,39673.0,41.3518,41.3611,41.3236,41.3236,39673.0
2023-08-14 14:10:00,44.07,44.11,44.05,44.08,94365.0,41.3236,41.3611,41.3049,41.333,94365.0
2023-08-14 14:15:00,44.08,44.09,44.05,44.07,102212.0,41.333,41.3424,41.3049,41.3236,102212.0
2023-08-14 14:20:00,44.07,44.11,44.06,44.09,57442.0,41.3236,41.3611,41.3143,41.3424,57442.0
2023-08-14 14:25:00,44.09,44.1,44.06,44.08,47346.0,41.3424,41.3518,41.3143,41.333,47346.0
2023-08-14 14:30:00,44.08,44.08,44.03,44.05,88245.0,41.333,41.333,41.2861,41.3049,88245.0
2023-08-14 14:35:00,44.05,44.05,44.02,44.04,55676.0,41.3049,41.3049,41.2768,41.2955,55676.0
2023-08-14 14:40:00,44.04,44.06,44.0,44.01,92950.0,41.2955,41.3143,41.258,41.2674,92950.0
2023-08-14 14:45:00,44.01,44.02,43.98,44.0,219290.0,41.2674,41.2768,41.2392,41.258,219290.0
2023-08-14 14:50:00,44.0,44.03,43.98,44.01,83419.0,41.258,41.2861,41.2392,41.2674,83419.0
2023-08-14 14:55:00,44.02,44.02,43.99,44.01,66776.0,41.2768,41.2768,41.2486,41.2674,66776.0
2023-08-14 15:00:00,44.01,44.05,43.99,44.05,119418.0,41.2674,41.3049,41.2486,41.3049,119418.0
2023-08-14 15:05:00,44.05,44.09,44.04,44.09,131859.0,41.3049,41.3424,41.2955,41.3424,131859.0
2023-08-14 15:10:00,44.09,44.12,44.06,44.09,153063.0,41.3424,41.3705,41.3143,41.3424,153063.0
2023-08-14 15:15:00,44.09,44.11,44.06,44.09,60578.0,41.3424,41.3611,41.3143,41.3424,60578.0
2023-08-14 15:20:00,44.09,44.12,44.09,44.09,63157.0,41.3424,41.3705,41.3424,41.3424,63157.0
2023-08-14 15:25:00,44.09,44.1,44.05,44.07,89398.0,41.3424,41.3518,41.3049,41.3236,89398.0
2023-08-14 15:30:00,44.07,44.08,44.04,44.05,57607.0,41.3236,41.333,41.2955,41.3049,57607.0
2023-08-14 15:35:00,44.05,44.08,44.04,44.07,57169.0,41.3049,41.333,41.2955,41.3236,57169.0
2023-08-14 15:40:00,44.07,44.1,44.05,44.09,156376.0,41.3236,41.3518,41.3049,41.3424,156376.0
2023-08-14 15:45:00,44.09,44.1,44.03,44.07,273669.0,41.3424,41.3518,41.2861,41.3236,273669.0
2023-08-14 15:50:00,44.07,44.12,44.05,44.12,408398.0,41.3236,41.3705,41.3049,41.3705,408398.0
2023-08-14 15:55:00,44.12,44.15,44.08,44.1,1004854.0,41.3705,41.3987,41.333,41.3518,1004854.0
2023-08-15 09:30:00,43.65,43.65,43.38,43.5,655891.0,40.9298,40.9298,40.6766,40.7892,655891.0
2023-08-15 09:35:00,43.49,43.56,43.28,43.34,348734.0,40.7798,40.8454,40.5829,40.6391,348734.0
2023-08-15 09:40:00,43.34,43.38,43.24,43.35,647097.0,40.6391,40.6766,40.5454,40.6485,647097.0
2023-08-15 09:45:00,43.34,43.5,43.31,43.48,304642.0,40.6391,40.7892,40.611,40.7704,304642.0
2023-08-15 09:50:00,43.48,43.51,43.37,43.38,186385.0,40.7704,40.7985,40.6673,40.6766,186385.0
2023-08-15 09:55:00,43.37,43.43,43.31,43.41,206663.0,40.6673,40.7235,40.611,40.7048,206663.0
2023-08-15 10:00:00,43.41,43.44,43.33,43.34,204156.0,40.7048,40.7329,40.6298,40.6391,204156.0
2023-08-15 10:05:00,43.34,43.37,43.25,43.3,256102.0,40.6391,40.6673,40.5547,40.6016,256102.0
2023-08-15 10:10:00,43.3,43.33,43.24,43.27,234805.0,40.6016,40.6298,40.5454,40.5735,234805.0
2023-08-15 10:15:00,43.27,43.34,43.26,43.33,116841.0,40.5735,40.6391,40.5641,40.6298,116841.0
2023-08-15 10:20:00,43.33,43.34,43.28,43.31,101351.0,40.6298,40.6391,40.5829,40.611,101351.0
2023-08-15 10:25:00,43.31,43.36,43.29,43.35,133673.0,40.611,40.6579,40.5922,40.6485,133673.0
2023-08-15 10:30:00,43.36,43.39,43.31,43.35,129603.0,40.6579,40.686,40.611,40.6485,129603.0
2023-08-15 10:35:00,43.34,43.4,43.31,43.39,87557.0,40.6391,40.6954,40.611,40.686,87557.0
2023-08-15 10:40:00,43.38,43.42,43.35,43.39,69602.0,40.6766,40.7141,40.6485,40.686,69602.0
2023-08-15 10:45:00,43.39,43.44,43.35,43.38,188168.0,40.686,40.7329,40.6485,40.6766,188168.0
2023-08-15 10:50:00,43.38,43.42,43.35,43.38,116440.0,40.6766,40.7141,40.6485,40.6766,116440.0
2023-08-15 10:55:00,43.37,43.47,43.37,43.45,264657.0,40.6673,40.761,40.6673,40.7423,264657.0
2023-08-15 11:00:00,43.45,43.5,43.43,43.49,139502.0,40.7423,40.7892,40.7235,40.7798,139502.0
2023-08-15 11:05:00,43.48,43.49,43.42,43.47,215706.0,40.7704,40.7798,40.7141,40.761,215706.0
2023-08-15 11:10:00,43.48,43.49,43.43,43.48,77634.0,40.7704,40.7798,40.7235,40.7704,77634.0
2023-08-15 11:15:00,43.48,43.49,43.43,43.47,97575.0,40.7704,40.7798,40.7235,40.761,97575.0
2023-08-15 11:20:00,43.47,43.49,43.43,43.48,96251.0,40.761,40.7798,40.7235,40.7704,96251.0
2023-08-15 11:25:00,43.49,43.51,43.45,43.48,74995.0,40.7798,40.7985,40.7423,40.7704,74995.0
2023-08-15 11:30:00,43.48,43.56,43.47,43.55,107379.0,40.7704,40.8454,40.761,40.836,107379.0
2023-08-15 11:35:00,43.56,43.58,43.51,43.55,93302.0,40.8454,40.8642,40.7985,40.836,93302.0
2023-08-15 11:40:00,43.55,43.56,43.52,43.52,86074.0,40.836,40.8454,40.8079,40.8079,86074.0
2023-08-15 11:45:00,43.52,43.54,43.5,43.51,66668.0,40.8079,40.8267,40.7892,40.7985,66668.0
2023-08-15 11:50:00,43.51,43.54,43.48,43.52,91381.0,40.7985,40.8267,40.7704,40.8079,91381.0
2023-08-15 11:55:00,43.51,43.56,43.5,43.54,67303.0,40.7985,40.8454,40.7892,40.8267,67303.0
2023-08-15 12:00:00,43.54,43.54,43.47,43.48,99547.0,40.8267,40.8267,40.761,40.7704,99547.0
2023-08-15 12:05:00,43.48,43.49,43.45,43.46,87926.0,40.7704,40.7798,40.7423,40.7517,87926.0
2023-08-15 12:10:00,43.47,43.49,43.44,43.47,108175.0,40.761,40.7798,40.7329,40.761,108175.0
2023-08-15 12:15:00,43.48,43.5,43.45,43.47,91263.0,40.7704,40.7892,40.7423,40.761,91263.0
2023-08-15 12:20:00,43.47,43.47,43.44,43.45,130326.0,40.761,40.761,40.7329,40.7423,130326.0
2023-08-15 12:25:00,43.46,43.48,43.42,43.47,142870.0,40.7517,40.7704,40.7141,40.761,142870.0
2023-08-15 12:30:00,43.47,43.48,43.43,43.46,75752.0,40.761,40.7704,40.7235,40.7517,75752.0
2023-08-15 12:35:00,43.46,43.48,43.43,43.46,48789.0,40.7517,40.7704,40.7235,40.7517,48789.0
2023-08-15 12:40:00,43.46,43.47,43.41,43.43,70069.0,40.7517,40.761,40.7048,40.7235,70069.0
2023-08-15 12:45:00,43.43,43.44,43.37,43.4,111489.0,40.7235,40.7329,40.6673,40.6954,111489.0
2023-08-15 12:50:00,43.4,43.43,43.38,43.43,70819.0,40.6954,40.7235,40.6766,40.7235,70819.0
2023-08-15 12:55:00,43.43,43.46,43.4,43.41,88706.0,40.7235,40.7517,40.6954,40.7048,88706.0
2023-08-15 13:00:00,43.41,43.43,43.38,43.41,59318.0,40.7048,40.7235,40.6766,40.7048,59318.0
2023-08-15 13:05:00,43.41,43.43,43.36,43.37,55890.0,40.7048,40.7235,40.6579,40.6673,55890.0
2023-08-15 13:10:00,43.37,43.42,43.37,43.41,81428.0,40.6673,40.7141,40.6673,40.7048,81428.0
2023-08-15 13:15:00,43.41,43.41,43.38,43.39,60613.0,40.7048,40.7048,40.6766,40.686,60613.0
2023-08-15 13:20:00,43.39,43.4,43.37,43.4,76982.0,40.686,40.6954,40.6673,40.6954,76982.0
2023-08-15 13:25:00,43.4,43.42,43.39,43.41,41792.0,40.6954,40.7141,40.686,40.7048,41792.0
2023-08-15 13:30:00,43.41,43.44,43.39,43.43,92156.0,40.7048,40.7329,40.686,40.7235,92156.0
2023-08-15 13:35:00,43.43,43.45,43.37,43.37,130645.0,40.7235,40.7423,40.6673,40.6673,130645.0
2023-08-15 13:40:00,43.37,43.38,43.34,43.36,164629.0,40.6673,40.6766,40.6391,40.6579,164629.0
2023-08-15 13:45:00,43.37,43.41,43.36,43.4,139782.0,40.6673,40.7048,40.6579,40.6954,139782.0
2023-08-15 13:50:00,43.41,43.43,43.4,43.41,79971.0,40.7048,40.7235,40.6954,40.7048,79971.0
2023-08-15 13:55:00,43.41,43.43,43.39,43.41,62367.0,40.7048,40.7235,40.686,40.7048,62367.0
2023-08-15 14:00:00,43.41,43.42,43.39,43.41,65442.0,40.7048,40.7141,40.686,40.7048,65442.0
2023-08-15 14:05:00,43.4,43.46,43.4,43.45,159731.0,40.6954,40.7517,40.6954,40.7423,159731.0
2023-08-15 14:10:00,43.45,43.48,43.43,43.44,108115.0,40.7423,40.7704,40.7235,40.7329,108115.0
2023-08-15 14:15:00,43.44,43.47,43.43,43.46,141136.0,40.7329,40.761,40.7235,40.7517,141136.0
2023-08-15 14:20:00,43.46,43.49,43.43,43.44,92186.0,40.7517,40.7798,40.7235,40.7329,92186.0
2023-08-15 14:25:00,43.43,43.46,43.39,43.4,90153.0,40.7235,40.7517,40.686,40.6954,90153.0
2023-08-15 14:30:00,43.39,43.46,43.37,43.44,105183.0,40.686,40.7517,40.6673,40.7329,105183.0
2023-08-15 14:35:00,43.44,43.44,43.4,43.43,64179.0,40.7329,40.7329,40.6954,40.7235,64179.0
2023-08-15 14:40:00,43.44,43.45,43.41,43.41,81139.0,40.7329,40.7423,40.7048,40.7048,81139.0
2023-08-15 14:45:00,43.42,43.42,43.37,43.38,76570.0,40.7141,40.7141,40.6673,40.6766,76570.0
2023-08-15 14:50:00,43.38,43.42,43.36,43.42,97248.0,40.6766,40.7141,40.6579,40.7141,97248.0
2023-08-15 14:55:00,43.41,43.43,43.38,43.41,104434.0,40.7048,40.7235,40.6766,40.7048,104434.0
2023-08-15 15:00:00,43.41,43.45,43.39,43.41,102105.0,40.7048,40.7423,40.686,40.7048,102105.0
2023-08-15 15:05:00,43.41,43.43,43.39,43.43,82253.0,40.7048,40.7235,40.686,40.7235,82253.0
2023-08-15 15:10:00,43.43,43.43,43.36,43.37,92225.0,40.7235,40.7235,40.6579,40.6673,92225.0
2023-08-15 15:15:00,43.36,43.38,43.35,43.37,73663.0,40.6579,40.6766,40.6485,40.6673,73663.0
2023-08-15 15:20:00,43.36,43.37,43.33,43.34,99256.0,40.6579,40.6673,40.6298,40.6391,99256.0
2023-08-15 15:25:00,43.34,43.34,43.19,43.2,318671.0,40.6391,40.6391,40.4985,40.5079,318671.0
2023-08-15 15:30:00,43.19,43.29,43.17,43.26,289735.0,40.4985,40.5922,40.4797,40.5641,289735.0
2023-08-15 15:35:00,43.26,43.28,43.2,43.2,124457.0,40.5641,40.5829,40.5079,40.5079,124457.0
2023-08-15 15:40:00,43.2,43.21,43.18,43.19,202650.0,40.5079,40.5172,40.4891,40.4985,202650.0
2023-08-15 15:45:00,43.2,43.25,43.18,43.21,441413.0,40.5079,40.5547,40.4891,40.5172,441413.0
2023-08-15 15:50:00,43.21,43.29,43.19,43.29,625328.0,40.5172,40.5922,40.4985,40.5922,625328.0
2023-08-15 15:55:00,43.29,43.31,43.2,43.21,1115192.0,40.5922,40.611,40.5079,40.5172,1115192.0
2023-08-16 09:30:00,43.02,43.11,43.0,43.02,382114.0,40.3391,40.4235,40.3203,40.3391,382114.0
2023-08-16 09:35:00,43.02,43.08,42.9,42.91,321755.0,40.3391,40.3953,40.2266,40.2359,321755.0
2023-08-16 09:40:00,42.91,43.07,42.88,43.04,160578.0,40.2359,40.386,40.2078,40.3578,160578.0
2023-08-16 09:45:00,43.05,43.14,43.03,43.11,185429.0,40.3672,40.4516,40.3485,40.4235,185429.0
2023-08-16 09:50:00,43.12,43.16,43.05,43.11,109906.0,40.4328,40.4703,40.3672,40.4235,109906.0
2023-08-16 09:55:00,43.11,43.11,43.02,43.04,82330.0,40.4235,40.4235,40.3391,40.3578,82330.0
2023-08-16 10:00:00,43.04,43.07,42.99,43.0,105410.0,40.3578,40.386,40.3109,40.3203,105410.0
2023-08-16 10:05:00,43.01,43.03,42.97,42.98,128491.0,40.3297,40.3485,40.2922,40.3016,128491.0
2023-08-16 10:10:00,42.98,43.03,42.9,42.92,243144.0,40.3016,40.3485,40.2266,40.2453,243144.0
2023-08-16 10:15:00,42.91,42.99,42.88,42.91,236421.0,40.2359,40.3109,40.2078,40.2359,236421.0
2023-08-16 10:20:00,42.91,42.94,42.83,42.84,164197.0,40.2359,40.2641,40.1609,40.1703,164197.0
2023-08-16 10:25:00,42.84,42.88,42.82,42.86,117262.0,40.1703,40.2078,40.1515,40.189,117262.0
2023-08-16 10:30:00,42.85,42.93,42.84,42.91,134315.0,40.1797,40.2547,40.1703,40.2359,134315.0
2023-08-16 10:35:00,42.91,42.92,42.84,42.84,91195.0,40.2359,40.2453,40.1703,40.1703,91195.0
2023-08-16 10:40:00,42.84,42.9,42.83,42.89,76846.0,40.1703,40.2266,40.1609,40.2172,76846.0
2023-08-16 10:45:00,42.88,42.89,42.82,42.85,77740.0,40.2078,40.2172,40.1515,40.1797,77740.0
2023-08-16 10:50:00,42.86,42.91,42.85,42.9,67656.0,40.189,40.2359,40.1797,40.2266,67656.0
2023-08-16 10:55:00,42.9,42.93,42.84,42.9,107542.0,40.2266,40.2547,40.1703,40.2266,107542.0
2023-08-16 11:00:00,42.9,42.93,42.85,42.92,101575.0,40.2266,40.2547,40.1797,40.2453,101575.0
2023-08-16 11:05:00,42.91,42.94,42.87,42.92,115333.0,40.2359,40.2641,40.1984,40.2453,115333.0
2023-08-16 11:10:00,42.92,42.94,42.89,42.9,31854.0,40.2453,40.2641,40.2172,40.2266,31854.0
2023-08-16 11:15:00,42.91,43.01,42.9,42.99,81031.0,40.2359,40.3297,40.2266,40.3109,81031.0
2023-08-16 11:20:00,42.99,43.02,42.97,42.98,47223.0,40.3109,40.3391,40.2922,40.3016,47223.0
2023-08-16 11:25:00,42.98,43.0,42.95,43.0,43441.0,40.3016,40.3203,40.2734,40.3203,43441.0
2023-08-16 11:30:00,43.0,43.04,42.99,43.04,95349.0,40.3203,40.3578,40.3109,40.3578,95349.0
2023-08-16 11:35:00,43.04,43.07,43.0,43.02,105123.0,40.3578,40.386,40.3203,40.3391,105123.0
2023-08-16 11:40:00,43.02,43.04,42.97,42.97,76049.0,40.3391,40.3578,40.2922,40.2922,76049.0
2023-08-16 11:45:00,42.98,43.0,42.92,42.94,43908.0,40.3016,40.3203,40.2453,40.2641,43908.0
2023-08-16 11:50:00,42.93,42.95,42.91,42.92,28620.0,40.2547,40.2734,40.2359,40.2453,28620.0
2023-08-16 11:55:00,42.92,42.94,42.89,42.93,76732.0,40.2453,40.2641,40.2172,40.2547,76732.0
2023-08-16 12:00:00,42.93,42.97,42.91,42.91,41909.0,40.2547,40.2922,40.2359,40.2359,41909.0
2023-08-16 12:05:00,42.91,42.99,42.89,42.98,90651.0,40.2359,40.3109,40.2172,40.3016,90651.0
2023-08-16 12:10:00,42.98,42.99,42.93,42.96,92419.0,40.3016,40.3109,40.2547,40.2828,92419.0
2023-08-16 12:15:00,42.96,42.99,42.93,42.94,80477.0,40.2828,40.3109,40.2547,40.2641,80477.0
2023-08-16 12:20:00,42.94,42.95,42.91,42.93,60482.0,40.2641,40.2734,40.2359,40.2547,60482.0
2023-08-16 12:25:00,42.92,42.94,42.89,42.93,83288.0,40.2453,40.2641,40.2172,40.2547,83288.0
2023-08-16 12:30:00,42.92,42.99,42.91,42.99,80829.0,40.2453,40.3109,40.2359,40.3109,80829.0
2023-08-16 12:35:00,42.98,43.02,42.98,43.02,55568.0,40.3016,40.3391,40.3016,40.3391,55568.0
2023-08-16 12:40:00,43.02,43.02,42.97,42.98,79242.0,40.3391,40.3391,40.2922,40.3016,79242.0
2023-08-16 12:45:00,42.98,42.98,42.94,42.95,37027.0,40.3016,40.3016,40.2641,40.2734,37027.0
2023-08-16 12:50:00,42.95,42.96,42.91,42.95,39194.0,40.2734,40.2828,40.2359,40.2734,39194.0
2023-08-16 12:55:00,42.95,42.97,42.94,42.96,25165.0,40.2734,40.2922,40.2641,40.2828,25165.0
2023-08-16 13:00:00,42.96,42.97,42.94,42.95,28894.0,40.2828,40.2922,40.2641,40.2734,28894.0
2023-08-16 13:05:00,42.95,42.95,42.88,42.89,82736.0,40.2734,40.2734,40.2078,40.2172,82736.0
2023-08-16 13:10:00,42.89,42.9,42.87,42.87,98629.0,40.2172,40.2266,40.1984,40.1984,98629.0
2023-08-16 13:15:00,42.87,42.89,42.85,42.86,83985.0,40.1984,40.2172,40.1797,40.189,83985.0
2023-08-16 13:20:00,42.86,42.9,42.83,42.88,53899.0,40.189,40.2266,40.1609,40.2078,53899.0
2023-08-16 13:25:00,42.88,42.88,42.82,42.86,57193.0,40.2078,40.2078,40.1515,40.189,57193.0
2023-08-16 13:30:00,42.85,42.9,42.84,42.88,63537.0,40.1797,40.2266,40.1703,40.2078,63537.0
2023-08-16 13:35:00,42.88,42.89,42.84,42.88,90107.0,40.2078,40.2172,40.1703,40.2078,90107.0
2023-08-16 13:40:00,42.88,42.96,42.84,42.93,93114.0,40.2078,40.2828,40.1703,40.2547,93114.0
2023-08-16 13:45:00,42.93,42.99,42.92,42.98,51307.0,40.2547,40.3109,40.2453,40.3016,51307.0
2023-08-16 13:50:00,42.98,43.01,42.98,43.01,53600.0,40.3016,40.3297,40.3016,40.3297,53600.0
2023-08-16 13:55:00,43.01,43.03,42.99,43.01,73290.0,40.3297,40.3485,40.3109,40.3297,73290.0
2023-08-16 14:00:00,43.01,43.02,42.9,42.91,91458.0,40.3297,40.3391,40.2266,40.2359,91458.0
2023-08-16 14:05:00,42.91,42.94,42.89,42.91,50276.0,40.2359,40.2641,40.2172,40.2359,50276.0
2023-08-16 14:10:00,42.91,42.92,42.86,42.89,56095.0,40.2359,40.2453,40.189,40.2172,56095.0
2023-08-16 14:15:00,42.9,42.98,42.88,42.97,45570.0,40.2266,40.3016,40.2078,40.2922,45570.0
2023-08-16 14:20:00,42.97,43.02,42.95,42.98,54941.0,40.2922,40.3391,40.2734,40.3016,54941.0
2023-08-16 14:25:00,42.98,42.99,42.93,42.98,46964.0,40.3016,40.3109,40.2547,40.3016,46964.0
2023-08-16 14:30:00,42.98,43.03,42.97,43.0,50672.0,40.3016,40.3485,40.2922,40.3203,50672.0
2023-08-16 14:35:00,43.0,43.02,42.97,42.98,42826.0,40.3203,40.3391,40.2922,40.3016,42826.0
2023-08-16 14:40:00,42.97,43.0,42.92,42.96,91849.0,40.2922,40.3203,40.2453,40.2828,91849.0
2023-08-16 14:45:00,42.96,42.98,42.85,42.87,69216.0,40.2828,40.3016,40.1797,40.1984,69216.0
2023-08-16 14:50:00,42.87,42.87,42.82,42.84,83517.0,40.1984,40.1984,40.1515,40.1703,83517.0
2023-08-16 14:55:00,42.84,42.85,42.8,42.84,87783.0,40.1703,40.1797,40.1328,40.1703,87783.0
2023-08-16 15:00:00,42.84,42.85,42.79,42.84,176504.0,40.1703,40.1797,40.1234,40.1703,176504.0
2023-08-16 15:05:00,42.83,42.84,42.74,42.77,159074.0,40.1609,40.1703,40.0765,40.1047,159074.0
2023-08-16 15:10:00,42.77,42.78,42.64,42.68,132008.0,40.1047,40.114,39.9828,40.0203,132008.0
2023-08-16 15:15:00,42.67,42.68,42.57,42.62,155577.0,40.0109,40.0203,39.9171,39.964,155577.0
2023-08-16 15:20:00,42.61,42.64,42.59,42.62,128897.0,39.9546,39.9828,39.9359,39.964,128897.0
2023-08-16 15:25:00,42.61,42.65,42.58,42.63,89396.0,39.9546,39.9921,39.9265,39.9734,89396.0
2023-08-16 15:30:00,42.63,42.75,42.61,42.73,156438.0,39.9734,40.0859,39.9546,40.0671,156438.0
2023-08-16 15:35:00,42.73,42.76,42.67,42.69,121345.0,40.0671,40.0953,40.0109,40.0296,121345.0
2023-08-16 15:40:00,42.68,42.7,42.64,42.67,177607.0,40.0203,40.039,39.9828,40.0109,177607.0
2023-08-16 15:45:00,42.68,42.69,42.62,42.64,342003.0,40.0203,40.0296,39.964,39.9828,342003.0
2023-08-16 15:50:00,42.64,42.65,42.59,42.63,365004.0,39.9828,39.9921,39.9359,39.9734,365004.0
2023-08-16 15:55:00,42.63,42.7,42.61,42.63,731792.0,39.9734,40.039,39.9546,39.9734,731792.0
2023-08-17 09:30:00,42.84,43.07,42.83,43.05,274271.0,40.1703,40.386,40.1609,40.3672,274271.0
2023-08-17 09:35:00,43.05,43.08,42.91,43.0,195558.0,40.3672,40.3953,40.2359,40.3203,195558.0
2023-08-17 09:40:00,43.01,43.06,42.97,42.99,131812.0,40.3297,40.3766,40.2922,40.3109,131812.0
2023-08-17 09:45:00,42.98,42.99,42.86,42.86,251478.0,40.3016,40.3109,40.189,40.189,251478.0
2023-08-17 09:50:00,42.86,42.88,42.75,42.77,182391.0,40.189,40.2078,40.0859,40.1047,182391.0
2023-08-17 09:55:00,42.78,42.8,42.67,42.7,417289.0,40.114,40.1328,40.0109,40.039,417289.0
2023-08-17 10:00:00,42.68,42.86,42.68,42.8,414617.0,40.0203,40.189,40.0203,40.1328,414617.0
2023-08-17 10:05:00,42.81,42.88,42.77,42.84,111471.0,40.1422,40.2078,40.1047,40.1703,111471.0
2023-08-17 10:10:00,42.84,42.85,42.75,42.77,118488.0,40.1703,40.1797,40.0859,40.1047,118488.0
2023-08-17 10:15:00,42.76,42.83,42.75,42.82,205410.0,40.0953,40.1609,40.0859,40.1515,205410.0
2023-08-17 10:20:00,42.82,42.83,42.75,42.8,76031.0,40.1515,40.1609,40.0859,40.1328,76031.0
2023-08-17 10:25:00,42.8,42.9,42.79,42.88,134824.0,40.1328,40.2266,40.1234,40.2078,134824.0
2023-08-17 10:30:00,42.88,42.89,42.82,42.82,118226.0,40.2078,40.2172,40.1515,40.1515,118226.0
2023-08-17 10:35:00,42.82,42.87,42.8,42.84,89210.0,40.1515,40.1984,40.1328,40.1703,89210.0
2023-08-17 10:40:00,42.84,42.89,42.82,42.84,103252.0,40.1703,40.2172,40.1515,40.1703,103252.0
2023-08-17 10:45:00,42.85,42.87,42.81,42.86,62043.0,40.1797,40.1984,40.1422,40.189,62043.0
2023-08-17 10:50:00,42.87,42.88,42.84,42.86,72064.0,40.1984,40.2078,40.1703,40.189,72064.0
2023-08-17 10:55:00,42.86,42.88,42.83,42.84,256468.0,40.189,40.2078,40.1609,40.1703,256468.0
2023-08-17 11:00:00,42.84,42.89,42.81,42.83,214600.0,40.1703,40.2172,40.1422,40.1609,214600.0
2023-08-17 11:05:00,42.82,42.86,42.75,42.77,311156.0,40.1515,40.189,40.0859,40.1047,311156.0
2023-08-17 11:10:00,42.78,42.79,42.71,42.72,148777.0,40.114,40.1234,40.0484,40.0578,148777.0
2023-08-17 11:15:00,42.72,42.73,42.67,42.7,172575.0,40.0578,40.0671,40.0109,40.039,172575.0
2023-08-17 11:20:00,42.71,42.73,42.62,42.65,162359.0,40.0484,40.0671,39.964,39.9921,162359.0
2023-08-17 11:25:00,42.65,42.66,42.58,42.59,126230.0,39.9921,40.0015,39.9265,39.9359,126230.0
2023-08-17 11:30:00,42.59,42.65,42.58,42.59,102233.0,39.9359,39.9921,39.9265,39.9359,102233.0
2023-08-17 11:35:00,42.59,42.61,42.55,42.56,86925.0,39.9359,39.9546,39.8984,39.9077,86925.0
2023-08-17 11:40:00,42.56,42.62,42.56,42.61,59851.0,39.9077,39.964,39.9077,39.9546,59851.0
2023-08-17 11:45:00,42.61,42.62,42.49,42.49,149724.0,39.9546,39.964,39.8421,39.8421,149724.0
2023-08-17 11:50:00,42.48,42.52,42.46,42.48,821783.0,39.8327,39.8702,39.814,39.8327,821783.0
2023-08-17 11:55:00,42.48,42.5,42.46,42.5,75471.0,39.8327,39.8515,39.814,39.8515,75471.0
2023-08-17 12:00:00,42.5,42.51,42.45,42.5,87847.0,39.8515,39.8609,39.8046,39.8515,87847.0
2023-08-17 12:05:00,42.5,42.53,42.49,42.49,63386.0,39.8515,39.8796,39.8421,39.8421,63386.0
2023-08-17 12:10:00,42.5,42.52,42.48,42.5,74440.0,39.8515,39.8702,39.8327,39.8515,74440.0
2023-08-17 12:15:00,42.5,42.57,42.47,42.55,128233.0,39.8515,39.9171,39.8233,39.8984,128233.0
2023-08-17 12:20:00,42.55,42.57,42.51,42.57,111798.0,39.8984,39.9171,39.8609,39.9171,111798.0
2023-08-17 12:25:00,42.57,42.61,42.55,42.55,100888.0,39.9171,39.9546,39.8984,39.8984,100888.0
2023-08-17 12:30:00,42.55,42.6,42.49,42.52,127033.0,39.8984,39.9452,39.8421,39.8702,127033.0
2023-08-17 12:35:00,42.52,42.54,42.47,42.48,115382.0,39.8702,39.889,39.8233,39.8327,115382.0
2023-08-17 12:40:00,42.48,42.51,42.46,42.48,64181.0,39.8327,39.8609,39.814,39.8327,64181.0
2023-08-17 12:45:00,42.48,42.51,42.46,42.5,69574.0,39.8327,39.8609,39.814,39.8515,69574.0
2023-08-17 12:50:00,42.49,42.51,42.47,42.48,87452.0,39.8421,39.8609,39.8233,39.8327,87452.0
2023-08-17 12:55:00,42.48,42.5,42.46,42.47,125568.0,39.8327,39.8515,39.814,39.8233,125568.0
2023-08-17 13:00:00,42.48,42.51,42.47,42.5,84545.0,39.8327,39.8609,39.8233,39.8515,84545.0
2023-08-17 13:05:00,42.5,42.52,42.47,42.48,83838.0,39.8515,39.8702,39.8233,39.8327,83838.0
2023-08-17 13:10:00,42.48,42.52,42.46,42.5,144410.0,39.8327,39.8702,39.814,39.8515,144410.0
2023-08-17 13:15:00,42.51,42.52,42.45,42.47,162293.0,39.8609,39.8702,39.8046,39.8233,162293.0
2023-08-17 13:20:00,42.47,42.47,42.42,42.45,114988.0,39.8233,39.8233,39.7765,39.8046,114988.0
2023-08-17 13:25:00,42.46,42.47,42.4,42.41,187753.0,39.814,39.8233,39.7577,39.7671,187753.0
2023-08-17 13:30:00,42.41,42.43,42.39,42.42,191331.0,39.7671,39.7858,39.7483,39.7765,191331.0
2023-08-17 13:35:00,42.43,42.43,42.38,42.42,187602.0,39.7858,39.7858,39.739,39.7765,187602.0
2023-08-17 13:40:00,42.42,42.45,42.36,42.4,120518.0,39.7765,39.8046,39.7202,39.7577,120518.0
2023-08-17 13:45:00,42.4,42.41,42.36,42.41,86718.0,39.7577,39.7671,39.7202,39.7671,86718.0
2023-08-17 13:50:00,42.41,42.46,42.4,42.43,79659.0,39.7671,39.814,39.7577,39.7858,79659.0
2023-08-17 13:55:00,42.44,42.46,42.43,42.44,51246.0,39.7952,39.814,39.7858,39.7952,51246.0
2023-08-17 14:00:00,42.45,42.49,42.44,42.48,86703.0,39.8046,39.8421,39.7952,39.8327,86703.0
2023-08-17 14:05:00,42.49,42.53,42.42,42.51,223634.0,39.8421,39.8796,39.7765,39.8609,223634.0
2023-08-17 14:10:00,42.5,42.51,42.45,42.46,156655.0,39.8515,39.8609,39.8046,39.814,156655.0
2023-08-17 14:15:00,42.46,42.51,42.43,42.51,77718.0,39.814,39.8609,39.7858,39.8609,77718.0
2023-08-17 14:20:00,42.51,42.51,42.45,42.49,84030.0,39.8609,39.8609,39.8046,39.8421,84030.0
2023-08-17 14:25:00,42.49,42.5,42.44,42.47,63675.0,39.8421,39.8515,39.7952,39.8233,63675.0
2023-08-17 14:30:00,42.47,42.47,42.4,42.41,64836.0,39.8233,39.8233,39.7577,39.7671,64836.0
2023-08-17 14:35:00,42.42,42.43,42.39,42.42,65494.0,39.7765,39.7858,39.7483,39.7765,65494.0
2023-08-17 14:40:00,42.41,42.42,42.39,42.4,58007.0,39.7671,39.7765,39.7483,39.7577,58007.0
2023-08-17 14:45:00,42.4,42.41,42.35,42.37,121562.0,39.7577,39.7671,39.7108,39.7296,121562.0
2023-08-17 14:50:00,42.37,42.4,42.35,42.36,120335.0,39.7296,39.7577,39.7108,39.7202,120335.0
2023-08-17 14:55:00,42.35,42.36,42.25,42.28,138692.0,39.7108,39.7202,39.6171,39.6452,138692.0
2023-08-17 15:00:00,42.27,42.29,42.23,42.23,103326.0,39.6358,39.6546,39.5983,39.5983,103326.0
2023-08-17 15:05:00,42.23,42.27,42.21,42.21,96905.0,39.5983,39.6358,39.5796,39.5796,96905.0
2023-08-17 15:10:00,42.22,42.22,42.15,42.16,259715.0,39.5889,39.5889,39.5233,39.5327,259715.0
2023-08-17 15:15:00,42.16,42.16,42.09,42.16,207689.0,39.5327,39.5327,39.467,39.5327,207689.0
2023-08-17 15:20:00,42.16,42.18,42.12,42.14,220944.0,39.5327,39.5514,39.4952,39.5139,220944.0
2023-08-17 15:25:00,42.13,42.24,42.12,42.23,237857.0,39.5045,39.6077,39.4952,39.5983,237857.0
2023-08-17 15:30:00,42.23,42.31,42.23,42.27,294452.0,39.5983,39.6733,39.5983,39.6358,294452.0
2023-08-17 15:35:00,42.28,42.33,42.26,42.31,193812.0,39.6452,39.6921,39.6264,39.6733,193812.0
2023-08-17 15:40:00,42.31,42.34,42.3,42.33,212749.0,39.6733,39.7015,39.6639,39.6921,212749.0
2023-08-17 15:45:00,42.32,42.42,42.29,42.4,260709.0,39.6827,39.7765,39.6546,39.7577,260709.0
2023-08-17 15:50:00,42.41,42.51,42.4,42.51,424821.0,39.7671,39.8609,39.7577,39.8609,424821.0
2023-08-17 15:55:00,42.51,42.53,42.43,42.44,937006.0,39.8609,39.8796,39.7858,39.7952,937006.0
2023-08-18 09:30:00,42.15,42.34,42.11,42.33,814192.0,39.5233,39.7015,39.4858,39.6921,814192.0
2023-08-18 09:35:00,42.33,42.46,42.3,42.38,192437.0,39.6921,39.814,39.6639,39.739,192437.0
2023-08-18 09:40:00,42.38,42.58,42.34,42.52,284718.0,39.739,39.9265,39.7015,39.8702,284718.0
2023-08-18 09:45:00,42.52,42.67,42.48,42.67,135396.0,39.8702,40.0109,39.8327,40.0109,135396.0
2023-08-18 09:50:00,42.67,42.8,42.66,42.75,330604.0,40.0109,40.1328,40.0015,40.0859,330604.0
2023-08-18 09:55:00,42.75,42.75,42.63,42.66,679554.0,40.0859,40.0859,39.9734,40.0015,679554.0
2023-08-18 10:00:00,42.65,42.65,42.56,42.6,109844.0,39.9921,39.9921,39.9077,39.9452,109844.0
2023-08-18 10:05:00,42.6,42.63,42.55,42.59,206817.0,39.9452,39.9734,39.8984,39.9359,206817.0
2023-08-18 10:10:00,42.59,42.6,42.46,42.46,227528.0,39.9359,39.9452,39.814,39.814,227528.0
2023-08-18 10:15:00,42.46,42.47,42.38,42.42,151828.0,39.814,39.8233,39.739,39.7765,151828.0
2023-08-18 10:20:00,42.42,42.5,42.41,42.45,100376.0,39.7765,39.8515,39.7671,39.8046,100376.0
2023-08-18 10:25:00,42.45,42.46,42.36,42.38,103687.0,39.8046,39.814,39.7202,39.739,103687.0
2023-08-18 10:30:00,42.38,42.43,42.35,42.41,115026.0,39.739,39.7858,39.7108,39.7671,115026.0
2023-08-18 10:35:00,42.41,42.45,42.35,42.41,131479.0,39.7671,39.8046,39.7108,39.7671,131479.0
2023-08-18 10:40:00,42.41,42.49,42.4,42.45,100533.0,39.7671,39.8421,39.7577,39.8046,100533.0
2023-08-18 10:45:00,42.45,42.47,42.41,42.47,106719.0,39.8046,39.8233,39.7671,39.8233,106719.0
2023-08-18 10:50:00,42.47,42.48,42.38,42.45,108819.0,39.8233,39.8327,39.739,39.8046,108819.0
2023-08-18 10:55:00,42.45,42.47,42.42,42.45,77168.0,39.8046,39.8233,39.7765,39.8046,77168.0
2023-08-18 11:00:00,42.45,42.48,42.42,42.47,77775.0,39.8046,39.8327,39.7765,39.8233,77775.0
2023-08-18 11:05:00,42.47,42.49,42.44,42.49,87400.0,39.8233,39.8421,39.7952,39.8421,87400.0
2023-08-18 11:10:00,42.48,42.55,42.4,42.54,619722.0,39.8327,39.8984,39.7577,39.889,619722.0
2023-08-18 11:15:00,42.54,42.54,42.46,42.46,76156.0,39.889,39.889,39.814,39.814,76156.0
2023-08-18 11:20:00,42.47,42.55,42.45,42.5,62393.0,39.8233,39.8984,39.8046,39.8515,62393.0
2023-08-18 11:25:00,42.5,42.51,42.45,42.46,41430.0,39.8515,39.8609,39.8046,39.814,41430.0
2023-08-18 11:30:00,42.46,42.51,42.45,42.48,108123.0,39.814,39.8609,39.8046,39.8327,108123.0
2023-08-18 11:35:00,42.48,42.5,42.41,42.41,58170.0,39.8327,39.8515,39.7671,39.7671,58170.0
2023-08-18 11:40:00,42.41,42.48,42.39,42.48,49141.0,39.7671,39.8327,39.7483,39.8327,49141.0
2023-08-18 11:45:00,42.47,42.48,42.43,42.45,71190.0,39.8233,39.8327,39.7858,39.8046,71190.0
2023-08-18 11:50:00,42.45,42.49,42.44,42.45,61866.0,39.8046,39.8421,39.7952,39.8046,61866.0
2023-08-18 11:55:00,42.46,42.47,42.44,42.46,60287.0,39.814,39.8233,39.7952,39.814,60287.0
2023-08-18 12:00:00,42.47,42.51,42.45,42.5,125115.0,39.8233,39.8609,39.8046,39.8515,125115.0
2023-08-18 12:05:00,42.5,42.51,42.43,42.44,72834.0,39.8515,39.8609,39.7858,39.7952,72834.0
2023-08-18 12:10:00,42.43,42.46,42.41,42.44,93633.0,39.7858,39.814,39.7671,39.7952,93633.0
2023-08-18 12:15:00,42.43,42.45,42.4,42.41,72171.0,39.7858,39.8046,39.7577,39.7671,72171.0
2023-08-18 12:20:00,42.41,42.43,42.39,42.41,72060.0,39.7671,39.7858,39.7483,39.7671,72060.0
2023-08-18 12:25:00,42.41,42.42,42.38,42.4,44447.0,39.7671,39.7765,39.739,39.7577,44447.0
2023-08-18 12:30:00,42.4,42.41,42.37,42.4,73229.0,39.7577,39.7671,39.7296,39.7577,73229.0
2023-08-18 12:35:00,42.4,42.42,42.38,42.4,44457.0,39.7577,39.7765,39.739,39.7577,44457.0
2023-08-18 12:40:00,42.4,42.43,42.38,42.4,47120.0,39.7577,39.7858,39.739,39.7577,47120.0
2023-08-18 12:45:00,42.39,42.41,42.38,42.39,33345.0,39.7483,39.7671,39.739,39.7483,33345.0
2023-08-18 12:50:00,42.4,42.43,42.38,42.41,37166.0,39.7577,39.7858,39.739,39.7671,37166.0
2023-08-18 12:55:00,42.41,42.42,42.37,42.37,47545.0,39.7671,39.7765,39.7296,39.7296,47545.0
2023-08-18 13:00:00,42.37,42.38,42.32,42.33,97090.0,39.7296,39.739,39.6827,39.6921,97090.0
2023-08-18 13:05:00,42.33,42.35,42.3,42.3,73513.0,39.6921,39.7108,39.6639,39.6639,73513.0
2023-08-18 13:10:00,42.3,42.32,42.25,42.27,83162.0,39.6639,39.6827,39.6171,39.6358,83162.0
2023-08-18 13:15:00,42.27,42.3,42.26,42.29,36636.0,39.6358,39.6639,39.6264,39.6546,36636.0
2023-08-18 13:20:00,42.29,42.31,42.25,42.26,132270.0,39.6546,39.6733,39.6171,39.6264,132270.0
2023-08-18 13:25:00,42.26,42.31,42.24,42.3,92266.0,39.6264,39.6733,39.6077,39.6639,92266.0
2023-08-18 13:30:00,42.3,42.35,42.3,42.32,114701.0,39.6639,39.7108,39.6639,39.6827,114701.0
2023-08-18 13:35:00,42.32,42.33,42.26,42.27,48470.0,39.6827,39.6921,39.6264,39.6358,48470.0
2023-08-18 13:40:00,42.26,42.29,42.25,42.27,46761.0,39.6264,39.6546,39.6171,39.6358,46761.0
2023-08-18 13:45:00,42.28,42.31,42.27,42.3,36426.0,39.6452,39.6733,39.6358,39.6639,36426.0
2023-08-18 13:50:00,42.3,42.31,42.27,42.29,49234.0,39.6639,39.6733,39.6358,39.6546,49234.0
2023-08-18 13:55:00,42.29,42.3,42.21,42.26,140041.0,39.6546,39.6639,39.5796,39.6264,140041.0
2023-08-18 14:00:00,42.26,42.3,42.25,42.29,53503.0,39.6264,39.6639,39.6171,39.6546,53503.0
2023-08-18 14:05:00,42.28,42.3,42.25,42.25,68232.0,39.6452,39.6639,39.6171,39.6171,68232.0
2023-08-18 14:10:00,42.26,42.27,42.22,42.25,69179.0,39.6264,39.6358,39.5889,39.6171,69179.0
2023-08-18 14:15:00,42.25,42.28,42.23,42.26,47351.0,39.6171,39.6452,39.5983,39.6264,47351.0
2023-08-18 14:20:00,42.26,42.26,42.18,42.19,78895.0,39.6264,39.6264,39.5514,39.5608,78895.0
2023-08-18 14:25:00,42.18,42.23,42.18,42.23,73019.0,39.5514,39.5983,39.5514,39.5983,73019.0
2023-08-18 14:30:00,42.23,42.25,42.22,42.23,63219.0,39.5983,39.6171,39.5889,39.5983,63219.0
2023-08-18 14:35:00,42.24,42.26,42.22,42.23,32927.0,39.6077,39.6264,39.5889,39.5983,32927.0
2023-08-18 14:40:00,42.22,42.27,42.22,42.23,71994.0,39.5889,39.6358,39.5889,39.5983,71994.0
2023-08-18 14:45:00,42.23,42.24,42.21,42.23,39280.0,39.5983,39.6077,39.5796,39.5983,39280.0
2023-08-18 14:50:00,42.22,42.24,42.18,42.2,133430.0,39.5889,39.6077,39.5514,39.5702,133430.0
2023-08-18 14:55:00,42.19,42.22,42.17,42.18,74214.0,39.5608,39.5889,39.542,39.5514,74214.0
2023-08-18 15:00:00,42.18,42.18,42.09,42.13,208143.0,39.5514,39.5514,39.467,39.5045,208143.0
2023-08-18 15:05:00,42.13,42.18,42.12,42.14,89383.0,39.5045,39.5514,39.4952,39.5139,89383.0
2023-08-18 15:10:00,42.15,42.17,42.1,42.12,99017.0,39.5233,39.542,39.4764,39.4952,99017.0
2023-08-18 15:15:00,42.12,42.14,42.11,42.11,85385.0,39.4952,39.5139,39.4858,39.4858,85385.0
2023-08-18 15:20:00,42.11,42.15,42.11,42.12,82118.0,39.4858,39.5233,39.4858,39.4952,82118.0
2023-08-18 15:25:00,42.13,42.18,42.11,42.18,92926.0,39.5045,39.5514,39.4858,39.5514,92926.0
2023-08-18 15:30:00,42.18,42.2,42.16,42.18,78256.0,39.5514,39.5702,39.5327,39.5514,78256.0
2023-08-18 15:35:00,42.19,42.21,42.16,42.21,110991.0,39.5608,39.5796,39.5327,39.5796,110991.0
2023-08-18 15:40:00,42.21,42.29,42.21,42.28,127454.0,39.5796,39.6546,39.5796,39.6452,127454.0
2023-08-18 15:45:00,42.28,42.37,42.28,42.29,261634.0,39.6452,39.7296,39.6452,39.6546,261634.0
2023-08-18 15:50:00,42.3,42.32,42.22,42.23,273719.0,39.6639,39.6827,39.5889,39.5983,273719.0
2023-08-18 15:55:00,42.23,42.27,42.2,42.26,599345.0,39.5983,39.6358,39.5702,39.6264,599345.0
2023-08-21 09:30:00,42.62,42.76,42.44,42.56,408998.0,39.964,40.0953,39.7952,39.9077,408998.0
2023-08-21 09:35:00,42.56,42.6,42.44,42.51,260157.0,39.9077,39.9452,39.7952,39.8609,260157.0
2023-08-21 09:40:00,42.52,42.52,42.22,42.23,281866.0,39.8702,39.8702,39.5889,39.5983,281866.0
2023-08-21 09:45:00,42.24,42.38,42.21,42.37,225248.0,39.6077,39.739,39.5796,39.7296,225248.0
2023-08-21 09:50:00,42.37,42.38,42.26,42.29,154668.0,39.7296,39.739,39.6264,39.6546,154668.0
2023-08-21 09:55:00,42.29,42.41,42.28,42.39,148896.0,39.6546,39.7671,39.6452,39.7483,148896.0
2023-08-21 10:00:00,42.39,42.4,42.27,42.32,179294.0,39.7483,39.7577,39.6358,39.6827,179294.0
2023-08-21 10:05:00,42.32,42.34,42.26,42.27,103749.0,39.6827,39.7015,39.6264,39.6358,103749.0
2023-08-21 10:10:00,42.27,42.29,42.21,42.23,154469.0,39.6358,39.6546,39.5796,39.5983,154469.0
2023-08-21 10:15:00,42.22,42.28,42.19,42.26,161350.0,39.5889,39.6452,39.5608,39.6264,161350.0
2023-08-21 10:20:00,42.25,42.29,42.24,42.26,96007.0,39.6171,39.6546,39.6077,39.6264,96007.0
2023-08-21 10:25:00,42.26,42.26,42.13,42.16,246609.0,39.6264,39.6264,39.5045,39.5327,246609.0
2023-08-21 10:30:00,42.16,42.18,42.1,42.13,123090.0,39.5327,39.5514,39.4764,39.5045,123090.0
2023-08-21 10:35:00,42.13,42.18,42.11,42.14,128108.0,39.5045,39.5514,39.4858,39.5139,128108.0
2023-08-21 10:40:00,42.14,42.16,42.1,42.14,82192.0,39.5139,39.5327,39.4764,39.5139,82192.0
2023-08-21 10:45:00,42.14,42.18,42.12,42.17,105302.0,39.5139,39.5514,39.4952,39.542,105302.0
2023-08-21 10:50:00,42.17,42.19,42.12,42.19,69703.0,39.542,39.5608,39.4952,39.5608,69703.0
2023-08-21 10:55:00,42.19,42.26,42.16,42.24,81782.0,39.5608,39.6264,39.5327,39.6077,81782.0
2023-08-21 11:00:00,42.24,42.25,42.15,42.16,92233.0,39.6077,39.6171,39.5233,39.5327,92233.0
2023-08-21 11:05:00,42.15,42.18,42.14,42.15,101666.0,39.5233,39.5514,39.5139,39.5233,101666.0
2023-08-21 11:10:00,42.14,42.17,42.12,42.15,88179.0,39.5139,39.542,39.4952,39.5233,88179.0
2023-08-21 11:15:00,42.14,42.16,42.11,42.14,90427.0,39.5139,39.5327,39.4858,39.5139,90427.0
2023-08-21 11:20:00,42.14,42.16,42.02,42.03,186989.0,39.5139,39.5327,39.4014,39.4108,186989.0
2023-08-21 11:25:00,42.03,42.08,42.02,42.06,91981.0,39.4108,39.4577,39.4014,39.4389,91981.0
2023-08-21 11:30:00,42.05,42.09,42.01,42.03,122375.0,39.4295,39.467,39.392,39.4108,122375.0
2023-08-21 11:35:00,42.03,42.07,41.95,41.98,232006.0,39.4108,39.4483,39.3358,39.3639,232006.0
2023-08-21 11:40:00,41.98,42.02,41.95,41.97,164652.0,39.3639,39.4014,39.3358,39.3545,164652.0
2023-08-21 11:45:00,41.96,41.98,41.85,41.86,138933.0,39.3451,39.3639,39.242,39.2514,138933.0
2023-08-21 11:50:00,41.85,41.87,41.8,41.81,137783.0,39.242,39.2607,39.1951,39.2045,137783.0
2023-08-21 11:55:00,41.8,41.87,41.8,41.85,132710.0,39.1951,39.2607,39.1951,39.242,132710.0
2023-08-21 12:00:00,41.85,41.87,41.8,41.83,153739.0,39.242,39.2607,39.1951,39.2232,153739.0
2023-08-21 12:05:00,41.83,41.85,41.8,41.84,101726.0,39.2232,39.242,39.1951,39.2326,101726.0
2023-08-21 12:10:00,41.85,41.86,41.81,41.86,103042.0,39.242,39.2514,39.2045,39.2514,103042.0
2023-08-21 12:15:00,41.86,41.89,41.82,41.84,122170.0,39.2514,39.2795,39.2139,39.2326,122170.0
2023-08-21 12:20:00,41.84,41.87,41.83,41.86,62191.0,39.2326,39.2607,39.2232,39.2514,62191.0
2023-08-21 12:25:00,41.86,41.87,41.83,41.84,80913.0,39.2514,39.2607,39.2232,39.2326,80913.0
2023-08-21 12:30:00,41.85,41.87,41.82,41.87,87809.0,39.242,39.2607,39.2139,39.2607,87809.0
2023-08-21 12:35:00,41.87,41.87,41.83,41.84,168172.0,39.2607,39.2607,39.2232,39.2326,168172.0
2023-08-21 12:40:00,41.84,41.84,41.75,41.76,243226.0,39.2326,39.2326,39.1482,39.1576,243226.0
2023-08-21 12:45:00,41.77,41.85,41.76,41.84,78375.0,39.167,39.242,39.1576,39.2326,78375.0
2023-08-21 12:50:00,41.84,41.85,41.78,41.79,86130.0,39.2326,39.242,39.1763,39.1857,86130.0
2023-08-21 12:55:00,41.78,41.8,41.76,41.78,124891.0,39.1763,39.1951,39.1576,39.1763,124891.0
2023-08-21 13:00:00,41.77,41.83,41.77,41.82,76489.0,39.167,39.2232,39.167,39.2139,76489.0
2023-08-21 13:05:00,41.81,41.82,41.78,41.8,114079.0,39.2045,39.2139,39.1763,39.1951,114079.0
2023-08-21 13:10:00,41.82,41.82,41.75,41.76,75781.0,39.2139,39.2139,39.1482,39.1576,75781.0
2023-08-21 13:15:00,41.76,41.76,41.67,41.7,213431.0,39.1576,39.1576,39.0732,39.1013,213431.0
2023-08-21 13:20:00,41.69,41.74,41.69,41.72,174669.0,39.092,39.1388,39.092,39.1201,174669.0
2023-08-21 13:25:00,41.72,41.83,41.71,41.82,133719.0,39.1201,39.2232,39.1107,39.2139,133719.0
2023-08-21 13:30:00,41.82,41.82,41.78,41.78,96354.0,39.2139,39.2139,39.1763,39.1763,96354.0
2023-08-21 13:35:00,41.78,41.8,41.74,41.75,105537.0,39.1763,39.1951,39.1388,39.1482,105537.0
2023-08-21 13:40:00,41.75,41.78,41.74,41.75,77532.0,39.1482,39.1763,39.1388,39.1482,77532.0
2023-08-21 13:45:00,41.75,41.8,41.74,41.79,65558.0,39.1482,39.1951,39.1388,39.1857,65558.0
2023-08-21 13:50:00,41.79,41.81,41.76,41.78,108162.0,39.1857,39.2045,39.1576,39.1763,108162.0
2023-08-21 13:55:00,41.78,41.8,41.75,41.8,59750.0,39.1763,39.1951,39.1482,39.1951,59750.0
2023-08-21 14:00:00,41.8,41.82,41.76,41.78,60183.0,39.1951,39.2139,39.1576,39.1763,60183.0
2023-08-21 14:05:00,41.77,41.81,41.76,41.76,72888.0,39.167,39.2045,39.1576,39.1576,72888.0
2023-08-21 14:10:00,41.77,41.82,41.75,41.79,64910.0,39.167,39.2139,39.1482,39.1857,64910.0
2023-08-21 14:15:00,41.8,41.81,41.77,41.77,84586.0,39.1951,39.2045,39.167,39.167,84586.0
2023-08-21 14:20:00,41.77,41.8,41.77,41.78,54201.0,39.167,39.1951,39.167,39.1763,54201.0
2023-08-21 14:25:00,41.78,41.79,41.73,41.73,155358.0,39.1763,39.1857,39.1295,39.1295,155358.0
2023-08-21 14:30:00,41.73,41.76,41.71,41.71,142200.0,39.1295,39.1576,39.1107,39.1107,142200.0
2023-08-21 14:35:00,41.72,41.77,41.71,41.76,142236.0,39.1201,39.167,39.1107,39.1576,142236.0
2023-08-21 14:40:00,41.76,41.81,41.75,41.8,162560.0,39.1576,39.2045,39.1482,39.1951,162560.0
2023-08-21 14:45:00,41.8,41.84,41.78,41.84,214824.0,39.1951,39.2326,39.1763,39.2326,214824.0
2023-08-21 14:50:00,41.84,41.87,41.82,41.86,171229.0,39.2326,39.2607,39.2139,39.2514,171229.0
2023-08-21 14:55:00,41.86,41.89,41.85,41.88,96472.0,39.2514,39.2795,39.242,39.2701,96472.0
2023-08-21 15:00:00,41.88,41.94,41.87,41.93,97796.0,39.2701,39.3264,39.2607,39.317,97796.0
2023-08-21 15:05:00,41.93,42.0,41.92,41.99,232729.0,39.317,39.3826,39.3076,39.3733,232729.0
2023-08-21 15:10:00,41.99,42.01,41.97,41.98,133163.0,39.3733,39.392,39.3545,39.3639,133163.0
2023-08-21 15:15:00,41.97,42.02,41.97,42.01,78849.0,39.3545,39.4014,39.3545,39.392,78849.0
2023-08-21 15:20:00,42.01,42.08,41.99,42.08,134634.0,39.392,39.4577,39.3733,39.4577,134634.0
2023-08-21 15:25:00,42.07,42.08,42.01,42.01,90424.0,39.4483,39.4577,39.392,39.392,90424.0
2023-08-21 15:30:00,42.01,42.06,42.01,42.05,170349.0,39.392,39.4389,39.392,39.4295,170349.0
2023-08-21 15:35:00,42.05,42.06,42.01,42.04,167996.0,39.4295,39.4389,39.392,39.4201,167996.0
2023-08-21 15:40:00,42.04,42.12,42.03,42.09,217899.0,39.4201,39.4952,39.4108,39.467,217899.0
2023-08-21 15:45:00,42.09,42.11,42.08,42.09,246426.0,39.467,39.4858,39.4577,39.467,246426.0
2023-08-21 15:50:00,42.09,42.11,42.05,42.08,378250.0,39.467,39.4858,39.4295,39.4577,378250.0
2023-08-21 15:55:00,42.09,42.09,42.04,42.07,588113.0,39.467,39.467,39.4201,39.4483,588113.0
2023-08-22 09:30:00,42.31,42.38,42.05,42.18,511223.0,39.6733,39.739,39.4295,39.5514,511223.0
2023-08-22 09:35:00,42.18,42.23,42.12,42.19,170925.0,39.5514,39.5983,39.4952,39.5608,170925.0
2023-08-22 09:40:00,42.19,42.22,42.03,42.1,164257.0,39.5608,39.5889,39.4108,39.4764,164257.0
2023-08-22 09:45:00,42.09,42.1,42.0,42.05,153130.0,39.467,39.4764,39.3826,39.4295,153130.0
2023-08-22 09:50:00,42.05,42.05,41.97,42.02,176100.0,39.4295,39.4295,39.3545,39.4014,176100.0
2023-08-22 09:55:00,42.02,42.07,41.98,42.0,154036.0,39.4014,39.4483,39.3639,39.3826,154036.0
2023-08-22 10:00:00,42.0,42.04,41.93,41.97,169359.0,39.3826,39.4201,39.317,39.3545,169359.0
2023-08-22 10:05:00,41.97,42.02,41.86,41.87,149896.0,39.3545,39.4014,39.2514,39.2607,149896.0
2023-08-22 10:10:00,41.88,41.93,41.87,41.88,114433.0,39.2701,39.317,39.2607,39.2701,114433.0
2023-08-22 10:15:00,41.87,41.9,41.86,41.88,108196.0,39.2607,39.2889,39.2514,39.2701,108196.0
2023-08-22 10:20:00,41.87,41.89,41.79,41.8,109388.0,39.2607,39.2795,39.1857,39.1951,109388.0
2023-08-22 10:25:00,41.8,41.8,41.72,41.73,155499.0,39.1951,39.1951,39.1201,39.1295,155499.0
2023-08-22 10:30:00,41.73,41.74,41.63,41.63,266038.0,39.1295,39.1388,39.0357,39.0357,266038.0
2023-08-22 10:35:00,41.64,41.69,41.62,41.64,330566.0,39.0451,39.092,39.0263,39.0451,330566.0
2023-08-22 10:40:00,41.65,41.66,41.6,41.65,216866.0,39.0544,39.0638,39.0076,39.0544,216866.0
2023-08-22 10:45:00,41.64,41.69,41.62,41.68,167301.0,39.0451,39.092,39.0263,39.0826,167301.0
2023-08-22 10:50:00,41.69,41.7,41.61,41.64,124778.0,39.092,39.1013,39.0169,39.0451,124778.0
2023-08-22 10:55:00,41.64,41.65,41.54,41.55,378030.0,39.0451,39.0544,38.9513,38.9607,378030.0
2023-08-22 11:00:00,41.55,41.55,41.45,41.49,260560.0,38.9607,38.9607,38.8669,38.9044,260560.0
2023-08-22 11:05:00,41.49,41.51,41.4,41.44,245588.0,38.9044,38.9232,38.82,38.8575,245588.0
2023-08-22 11:10:00,41.44,41.49,41.41,41.45,157004.0,38.8575,38.9044,38.8294,38.8669,157004.0
2023-08-22 11:15:00,41.44,41.51,41.43,41.48,146661.0,38.8575,38.9232,38.8482,38.895,146661.0
2023-08-22 11:20:00,41.48,41.49,41.42,41.45,185100.0,38.895,38.9044,38.8388,38.8669,185100.0
2023-08-22 11:25:00,41.45,41.49,41.42,41.45,107871.0,38.8669,38.9044,38.8388,38.8669,107871.0
2023-08-22 11:30:00,41.46,41.52,41.44,41.5,168974.0,38.8763,38.9326,38.8575,38.9138,168974.0
2023-08-22 11:35:00,41.51,41.52,41.46,41.46,158457.0,38.9232,38.9326,38.8763,38.8763,158457.0
2023-08-22 11:40:00,41.46,41.47,41.42,41.43,144573.0,38.8763,38.8857,38.8388,38.8482,144573.0
2023-08-22 11:45:00,41.43,41.43,41.4,41.43,99643.0,38.8482,38.8482,38.82,38.8482,99643.0
2023-08-22 11:50:00,41.43,41.45,41.41,41.45,69065.0,38.8482,38.8669,38.8294,38.8669,69065.0
2023-08-22 11:55:00,41.45,41.45,41.34,41.37,168034.0,38.8669,38.8669,38.7638,38.7919,168034.0
2023-08-22 12:00:00,41.37,41.44,41.36,41.44,173326.0,38.7919,38.8575,38.7825,38.8575,173326.0
2023-08-22 12:05:00,41.45,41.45,41.38,41.4,72963.0,38.8669,38.8669,38.8013,38.82,72963.0
2023-08-22 12:10:00,41.41,41.46,41.4,41.43,232449.0,38.8294,38.8763,38.82,38.8482,232449.0
2023-08-22 12:15:00,41.42,41.48,41.41,41.47,158870.0,38.8388,38.895,38.8294,38.8857,158870.0
2023-08-22 12:20:00,41.47,41.49,41.42,41.48,179134.0,38.8857,38.9044,38.8388,38.895,179134.0
2023-08-22 12:25:00,41.48,41.52,41.46,41.5,88188.0,38.895,38.9326,38.8763,38.9138,88188.0
2023-08-22 12:30:00,41.5,41.54,41.5,41.54,86184.0,38.9138,38.9513,38.9138,38.9513,86184.0
2023-08-22 12:35:00,41.53,41.57,41.52,41.52,119896.0,38.9419,38.9794,38.9326,38.9326,119896.0
2023-08-22 12:40:00,41.53,41.54,41.42,41.43,148167.0,38.9419,38.9513,38.8388,38.8482,148167.0
2023-08-22 12:45:00,41.43,41.51,41.42,41.43,217738.0,38.8482,38.9232,38.8388,38.8482,217738.0
2023-08-22 12:50:00,41.44,41.49,41.43,41.48,80265.0,38.8575,38.9044,38.8482,38.895,80265.0
2023-08-22 12:55:00,41.48,41.49,41.45,41.46,80814.0,38.895,38.9044,38.8669,38.8763,80814.0
2023-08-22 13:00:00,41.45,41.46,41.36,41.38,237734.0,38.8669,38.8763,38.7825,38.8013,237734.0
2023-08-22 13:05:00,41.38,41.38,41.33,41.35,80056.0,38.8013,38.8013,38.7544,38.7731,80056.0
2023-08-22 13:10:00,41.35,41.39,41.34,41.36,146366.0,38.7731,38.8107,38.7638,38.7825,146366.0
2023-08-22 13:15:00,41.36,41.38,41.33,41.35,96413.0,38.7825,38.8013,38.7544,38.7731,96413.0
2023-08-22 13:20:00,41.36,41.41,41.34,41.36,95453.0,38.7825,38.8294,38.7638,38.7825,95453.0
2023-08-22 13:25:00,41.35,41.39,41.34,41.37,60519.0,38.7731,38.8107,38.7638,38.7919,60519.0
2023-08-22 13:30:00,41.37,41.38,41.32,41.33,142586.0,38.7919,38.8013,38.745,38.7544,142586.0
2023-08-22 13:35:00,41.33,41.38,41.31,41.33,246440.0,38.7544,38.8013,38.7356,38.7544,246440.0
2023-08-22 13:40:00,41.33,41.33,41.28,41.3,143748.0,38.7544,38.7544,38.7075,38.7263,143748.0
2023-08-22 13:45:00,41.29,41.31,41.28,41.28,110483.0,38.7169,38.7356,38.7075,38.7075,110483.0
2023-08-22 13:50:00,41.29,41.31,41.27,41.29,80778.0,38.7169,38.7356,38.6981,38.7169,80778.0
2023-08-22 13:55:00,41.29,41.3,41.26,41.27,124755.0,38.7169,38.7263,38.6888,38.6981,124755.0
2023-08-22 14:00:00,41.27,41.27,41.2,41.21,293712.0,38.6981,38.6981,38.6325,38.6419,293712.0
2023-08-22 14:05:00,41.22,41.23,41.17,41.17,230653.0,38.6512,38.6606,38.6044,38.6044,230653.0
2023-08-22 14:10:00,41.18,41.22,41.14,41.16,312306.0,38.6137,38.6512,38.5762,38.595,312306.0
2023-08-22 14:15:00,41.16,41.21,41.15,41.18,195854.0,38.595,38.6419,38.5856,38.6137,195854.0
2023-08-22 14:20:00,41.18,41.19,41.14,41.15,159087.0,38.6137,38.6231,38.5762,38.5856,159087.0
2023-08-22 14:25:00,41.16,41.16,41.12,41.13,85383.0,38.595,38.595,38.5575,38.5669,85383.0
2023-08-22 14:30:00,41.13,41.18,41.13,41.17,202340.0,38.5669,38.6137,38.5669,38.6044,202340.0
2023-08-22 14:35:00,41.18,41.2,41.15,41.2,91514.0,38.6137,38.6325,38.5856,38.6325,91514.0
2023-08-22 14:40:00,41.2,41.2,41.08,41.09,224100.0,38.6325,38.6325,38.52,38.5293,224100.0
2023-08-22 14:45:00,41.09,41.11,41.08,41.1,126118.0,38.5293,38.5481,38.52,38.5387,126118.0
2023-08-22 14:50:00,41.1,41.1,41.04,41.05,180450.0,38.5387,38.5387,38.4825,38.4918,180450.0
2023-08-22 14:55:00,41.05,41.11,41.04,41.11,110307.0,38.4918,38.5481,38.4825,38.5481,110307.0
2023-08-22 15:00:00,41.11,41.17,41.1,41.16,98436.0,38.5481,38.6044,38.5387,38.595,98436.0
2023-08-22 15:05:00,41.16,41.23,41.14,41.16,220683.0,38.595,38.6606,38.5762,38.595,220683.0
2023-08-22 15:10:00,41.15,41.23,41.15,41.22,204798.0,38.5856,38.6606,38.5856,38.6512,204798.0
2023-08-22 15:15:00,41.22,41.23,41.18,41.19,116974.0,38.6512,38.6606,38.6137,38.6231,116974.0
2023-08-22 15:20:00,41.19,41.19,41.11,41.12,128074.0,38.6231,38.6231,38.5481,38.5575,128074.0
2023-08-22 15:25:00,41.11,41.14,41.08,41.11,216903.0,38.5481,38.5762,38.52,38.5481,216903.0
2023-08-22 15:30:00,41.1,41.11,41.01,41.03,237791.0,38.5387,38.5481,38.4543,38.4731,237791.0
2023-08-22 15:35:00,41.03,41.04,40.99,41.03,404338.0,38.4731,38.4825,38.4356,38.4731,404338.0
2023-08-22 15:40:00,41.03,41.08,41.01,41.02,330743.0,38.4731,38.52,38.4543,38.4637,330743.0
2023-08-22 15:45:00,41.03,41.03,40.98,41.01,305321.0,38.4731,38.4731,38.4262,38.4543,305321.0
2023-08-22 15:50:00,41.0,41.07,41.0,41.05,680340.0,38.445,38.5106,38.445,38.4918,680340.0
2023-08-22 15:55:00,41.05,41.11,40.97,41.03,1410424.0,38.4918,38.5481,38.4168,38.4731,1410424.0
2023-08-23 09:30:00,41.06,41.06,40.76,40.96,716395.0,38.5012,38.5012,38.2199,38.4074,716395.0
2023-08-23 09:35:00,40.96,41.1,40.88,40.95,745236.0,38.4074,38.5387,38.3324,38.3981,745236.0
2023-08-23 09:40:00,40.96,41.14,40.95,41.05,305086.0,38.4074,38.5762,38.3981,38.4918,305086.0
2023-08-23 09:45:00,41.06,41.09,40.96,40.98,202066.0,38.5012,38.5293,38.4074,38.4262,202066.0
2023-08-23 09:50:00,40.98,41.02,40.9,40.95,283865.0,38.4262,38.4637,38.3512,38.3981,283865.0
2023-08-23 09:55:00,40.95,41.05,40.94,41.05,393533.0,38.3981,38.4918,38.3887,38.4918,393533.0
2023-08-23 10:00:00,41.05,41.06,40.94,41.01,192343.0,38.4918,38.5012,38.3887,38.4543,192343.0
2023-08-23 10:05:00,41.01,41.02,40.92,40.94,161384.0,38.4543,38.4637,38.3699,38.3887,161384.0
2023-08-23 10:10:00,40.93,40.97,40.9,40.94,161542.0,38.3793,38.4168,38.3512,38.3887,161542.0
2023-08-23 10:15:00,40.95,40.96,40.86,40.88,210178.0,38.3981,38.4074,38.3137,38.3324,210178.0
2023-08-23 10:20:00,40.88,40.91,40.84,40.86,241548.0,38.3324,38.3606,38.2949,38.3137,241548.0
2023-08-23 10:25:00,40.87,40.91,40.85,40.89,159677.0,38.3231,38.3606,38.3043,38.3418,159677.0
2023-08-23 10:30:00,40.89,40.92,40.87,40.89,149598.0,38.3418,38.3699,38.3231,38.3418,149598.0
2023-08-23 10:35:00,40.9,40.9,40.83,40.87,193129.0,38.3512,38.3512,38.2856,38.3231,193129.0
2023-08-23 10:40:00,40.87,40.93,40.85,40.93,85408.0,38.3231,38.3793,38.3043,38.3793,85408.0
2023-08-23 10:45:00,40.93,40.98,40.91,40.98,121984.0,38.3793,38.4262,38.3606,38.4262,121984.0
2023-08-23 10:50:00,40.97,41.0,40.92,40.93,431388.0,38.4168,38.445,38.3699,38.3793,431388.0
2023-08-23 10:55:00,40.94,41.05,40.93,41.04,195389.0,38.3887,38.4918,38.3793,38.4825,195389.0
2023-08-23 11:00:00,41.05,41.1,41.02,41.1,138355.0,38.4918,38.5387,38.4637,38.5387,138355.0
2023-08-23 11:05:00,41.09,41.16,41.08,41.16,216997.0,38.5293,38.595,38.52,38.595,216997.0
2023-08-23 11:10:00,41.15,41.23,41.14,41.19,186223.0,38.5856,38.6606,38.5762,38.6231,186223.0
2023-08-23 11:15:00,41.18,41.19,41.09,41.1,179258.0,38.6137,38.6231,38.5293,38.5387,179258.0
2023-08-23 11:20:00,41.09,41.11,41.07,41.09,123702.0,38.5293,38.5481,38.5106,38.5293,123702.0
2023-08-23 11:25:00,41.09,41.17,41.08,41.13,261409.0,38.5293,38.6044,38.52,38.5669,261409.0
2023-08-23 11:30:00,41.13,41.18,41.12,41.16,109747.0,38.5669,38.6137,38.5575,38.595,109747.0
2023-08-23 11:35:00,41.16,41.2,41.13,41.2,194824.0,38.595,38.6325,38.5669,38.6325,194824.0
2023-08-23 11:40:00,41.2,41.21,41.15,41.17,122720.0,38.6325,38.6419,38.5856,38.6044,122720.0
2023-08-23 11:45:00,41.18,41.21,41.16,41.2,148789.0,38.6137,38.6419,38.595,38.6325,148789.0
2023-08-23 11:50:00,41.2,41.2,41.16,41.18,170420.0,38.6325,38.6325,38.595,38.6137,170420.0
2023-08-23 11:55:00,41.18,41.2,41.14,41.15,136160.0,38.6137,38.6325,38.5762,38.5856,136160.0
2023-08-23 12:00:00,41.15,41.16,41.12,41.16,68768.0,38.5856,38.595,38.5575,38.595,68768.0
2023-08-23 12:05:00,41.16,41.17,41.12,41.12,97917.0,38.595,38.6044,38.5575,38.5575,97917.0
2023-08-23 12:10:00,41.12,41.16,41.11,41.15,73521.0,38.5575,38.595,38.5481,38.5856,73521.0
2023-08-23 12:15:00,41.14,41.15,41.11,41.11,92500.0,38.5762,38.5856,38.5481,38.5481,92500.0
2023-08-23 12:20:00,41.12,41.12,41.08,41.09,58886.0,38.5575,38.5575,38.52,38.5293,58886.0
2023-08-23 12:25:00,41.09,41.14,41.07,41.11,194389.0,38.5293,38.5762,38.5106,38.5481,194389.0
2023-08-23 12:30:00,41.1,41.13,41.08,41.12,240691.0,38.5387,38.5669,38.52,38.5575,240691.0
2023-08-23 12:35:00,41.12,41.12,41.06,41.09,283378.0,38.5575,38.5575,38.5012,38.5293,283378.0
2023-08-23 12:40:00,41.1,41.11,41.07,41.08,94605.0,38.5387,38.5481,38.5106,38.52,94605.0
2023-08-23 12:45:00,41.08,41.09,41.06,41.07,72995.0,38.52,38.5293,38.5012,38.5106,72995.0
2023-08-23 12:50:00,41.07,41.08,41.04,41.06,81189.0,38.5106,38.52,38.4825,38.5012,81189.0
2023-08-23 12:55:00,41.07,41.08,41.01,41.02,72149.0,38.5106,38.52,38.4543,38.4637,72149.0
2023-08-23 13:00:00,41.02,41.05,41.01,41.04,84075.0,38.4637,38.4918,38.4543,38.4825,84075.0
2023-08-23 13:05:00,41.04,41.04,41.01,41.02,57156.0,38.4825,38.4825,38.4543,38.4637,57156.0
2023-08-23 13:10:00,41.02,41.04,41.01,41.02,60015.0,38.4637,38.4825,38.4543,38.4637,60015.0
2023-08-23 13:15:00,41.03,41.07,41.02,41.05,154619.0,38.4731,38.5106,38.4637,38.4918,154619.0
2023-08-23 13:20:00,41.05,41.08,41.05,41.07,76625.0,38.4918,38.52,38.4918,38.5106,76625.0
2023-08-23 13:25:00,41.07,41.08,41.05,41.07,149230.0,38.5106,38.52,38.4918,38.5106,149230.0
2023-08-23 13:30:00,41.07,41.12,41.07,41.09,83381.0,38.5106,38.5575,38.5106,38.5293,83381.0
2023-08-23 13:35:00,41.09,41.1,41.07,41.1,71913.0,38.5293,38.5387,38.5106,38.5387,71913.0
2023-08-23 13:40:00,41.09,41.11,41.09,41.11,35029.0,38.5293,38.5481,38.5293,38.5481,35029.0
2023-08-23 13:45:00,41.1,41.11,41.08,41.09,69764.0,38.5387,38.5481,38.52,38.5293,69764.0
2023-08-23 13:50:00,41.09,41.11,41.07,41.08,69157.0,38.5293,38.5481,38.5106,38.52,69157.0
2023-08-23 13:55:00,41.08,41.11,41.07,41.09,46939.0,38.52,38.5481,38.5106,38.5293,46939.0
2023-08-23 14:00:00,41.09,41.12,41.08,41.08,127416.0,38.5293,38.5575,38.52,38.52,127416.0
2023-08-23 14:05:00,41.09,41.09,41.03,41.04,75704.0,38.5293,38.5293,38.4731,38.4825,75704.0
2023-08-23 14:10:00,41.04,41.05,41.0,41.02,75259.0,38.4825,38.4918,38.445,38.4637,75259.0
2023-08-23 14:15:00,41.01,41.03,41.0,41.02,62927.0,38.4543,38.4731,38.445,38.4637,62927.0
2023-08-23 14:20:00,41.03,41.03,41.0,41.02,113488.0,38.4731,38.4731,38.445,38.4637,113488.0
2023-08-23 14:25:00,41.03,41.04,41.0,41.02,75390.0,38.4731,38.4825,38.445,38.4637,75390.0
2023-08-23 14:30:00,41.02,41.03,41.0,41.01,104680.0,38.4637,38.4731,38.445,38.4543,104680.0
2023-08-23 14:35:00,41.01,41.03,41.01,41.02,74037.0,38.4543,38.4731,38.4543,38.4637,74037.0
2023-08-23 14:40:00,41.02,41.07,41.01,41.07,73700.0,38.4637,38.5106,38.4543,38.5106,73700.0
2023-08-23 14:45:00,41.07,41.08,41.04,41.07,118302.0,38.5106,38.52,38.4825,38.5106,118302.0
2023-08-23 14:50:00,41.06,41.07,41.03,41.06,93868.0,38.5012,38.5106,38.4731,38.5012,93868.0
2023-08-23 14:55:00,41.06,41.07,41.02,41.05,153035.0,38.5012,38.5106,38.4637,38.4918,153035.0
2023-08-23 15:00:00,41.04,41.06,40.97,41.04,260486.0,38.4825,38.5012,38.4168,38.4825,260486.0
2023-08-23 15:05:00,41.04,41.06,41.01,41.01,85825.0,38.4825,38.5012,38.4543,38.4543,85825.0
2023-08-23 15:10:00,41.02,41.03,41.0,41.01,79622.0,38.4637,38.4731,38.445,38.4543,79622.0
2023-08-23 15:15:00,41.02,41.02,40.99,41.0,70884.0,38.4637,38.4637,38.4356,38.445,70884.0
2023-08-23 15:20:00,40.99,41.0,40.96,40.98,102660.0,38.4356,38.445,38.4074,38.4262,102660.0
2023-08-23 15:25:00,40.98,41.02,40.98,41.0,136607.0,38.4262,38.4637,38.4262,38.445,136607.0
2023-08-23 15:30:00,40.99,41.02,40.98,41.02,98924.0,38.4356,38.4637,38.4262,38.4637,98924.0
2023-08-23 15:35:00,41.02,41.06,41.01,41.04,117092.0,38.4637,38.5012,38.4543,38.4825,117092.0
2023-08-23 15:40:00,41.04,41.11,41.03,41.11,141169.0,38.4825,38.5481,38.4731,38.5481,141169.0
2023-08-23 15:45:00,41.11,41.13,41.1,41.11,182629.0,38.5481,38.5669,38.5387,38.5481,182629.0
2023-08-23 15:50:00,41.1,41.12,41.08,41.09,349066.0,38.5387,38.5575,38.52,38.5293,349066.0
2023-08-23 15:55:00,41.1,41.11,41.02,41.08,743074.0,38.5387,38.5481,38.4637,38.52,743074.0
2023-08-24 09:30:00,41.02,41.22,41.02,41.17,346316.0,38.4637,38.6512,38.4637,38.6044,346316.0
2023-08-24 09:35:00,41.19,41.32,41.16,41.17,175594.0,38.6231,38.745,38.595,38.6044,175594.0
2023-08-24 09:40:00,41.17,41.2,41.09,41.19,166265.0,38.6044,38.6325,38.5293,38.6231,166265.0
2023-08-24 09:45:00,41.18,41.42,41.16,41.42,149036.0,38.6137,38.8388,38.595,38.8388,149036.0
2023-08-24 09:50:00,41.41,41.58,41.39,41.57,235281.0,38.8294,38.9888,38.8107,38.9794,235281.0
2023-08-24 09:55:00,41.58,41.66,41.55,41.63,178220.0,38.9888,39.0638,38.9607,39.0357,178220.0
2023-08-24 10:00:00,41.63,41.67,41.53,41.54,166013.0,39.0357,39.0732,38.9419,38.9513,166013.0
2023-08-24 10:05:00,41.54,41.57,41.43,41.45,132884.0,38.9513,38.9794,38.8482,38.8669,132884.0
2023-08-24 10:10:00,41.44,41.45,41.28,41.34,154952.0,38.8575,38.8669,38.7075,38.7638,154952.0
2023-08-24 10:15:00,41.33,41.38,41.31,41.38,101990.0,38.7544,38.8013,38.7356,38.8013,101990.0
2023-08-24 10:20:00,41.38,41.43,41.34,41.37,138266.0,38.8013,38.8482,38.7638,38.7919,138266.0
2023-08-24 10:25:00,41.38,41.43,41.36,41.38,118633.0,38.8013,38.8482,38.7825,38.8013,118633.0
2023-08-24 10:30:00,41.39,41.4,41.31,41.36,89262.0,38.8107,38.82,38.7356,38.7825,89262.0
2023-08-24 10:35:00,41.36,41.41,41.34,41.4,117599.0,38.7825,38.8294,38.7638,38.82,117599.0
2023-08-24 10:40:00,41.4,41.42,41.33,41.36,117145.0,38.82,38.8388,38.7544,38.7825,117145.0
2023-08-24 10:45:00,41.35,41.37,41.28,41.3,46613.0,38.7731,38.7919,38.7075,38.7263,46613.0
2023-08-24 10:50:00,41.29,41.35,41.28,41.35,50806.0,38.7169,38.7731,38.7075,38.7731,50806.0
2023-08-24 10:55:00,41.34,41.38,41.21,41.22,163888.0,38.7638,38.8013,38.6419,38.6512,163888.0
2023-08-24 11:00:00,41.22,41.23,41.14,41.17,257453.0,38.6512,38.6606,38.5762,38.6044,257453.0
2023-08-24 11:05:00,41.18,41.22,41.15,41.16,106338.0,38.6137,38.6512,38.5856,38.595,106338.0
2023-08-24 11:10:00,41.16,41.18,41.11,41.13,170003.0,38.595,38.6137,38.5481,38.5669,170003.0
2023-08-24 11:15:00,41.13,41.13,41.06,41.08,152929.0,38.5669,38.5669,38.5012,38.52,152929.0
2023-08-24 11:20:00,41.07,41.14,41.07,41.11,87682.0,38.5106,38.5762,38.5106,38.5481,87682.0
2023-08-24 11:25:00,41.1,41.14,41.08,41.13,140298.0,38.5387,38.5762,38.52,38.5669,140298.0
2023-08-24 11:30:00,41.13,41.13,41.07,41.07,112426.0,38.5669,38.5669,38.5106,38.5106,112426.0
2023-08-24 11:35:00,41.07,41.1,41.05,41.06,102788.0,38.5106,38.5387,38.4918,38.5012,102788.0
2023-08-24 11:40:00,41.06,41.1,41.03,41.08,101138.0,38.5012,38.5387,38.4731,38.52,101138.0
2023-08-24 11:45:00,41.07,41.08,40.98,41.01,221866.0,38.5106,38.52,38.4262,38.4543,221866.0
2023-08-24 11:50:00,41.0,41.07,41.0,41.02,83590.0,38.445,38.5106,38.445,38.4637,83590.0
2023-08-24 11:55:00,41.02,41.03,40.92,40.94,173956.0,38.4637,38.4731,38.3699,38.3887,173956.0
2023-08-24 12:00:00,40.95,41.0,40.94,40.98,75895.0,38.3981,38.445,38.3887,38.4262,75895.0
2023-08-24 12:05:00,40.99,41.02,40.95,40.96,198292.0,38.4356,38.4637,38.3981,38.4074,198292.0
2023-08-24 12:10:00,40.96,40.99,40.93,40.98,118141.0,38.4074,38.4356,38.3793,38.4262,118141.0
2023-08-24 12:15:00,40.98,41.0,40.93,40.94,82263.0,38.4262,38.445,38.3793,38.3887,82263.0
2023-08-24 12:20:00,40.94,40.99,40.93,40.96,86345.0,38.3887,38.4356,38.3793,38.4074,86345.0
2023-08-24 12:25:00,40.97,40.98,40.89,40.9,120910.0,38.4168,38.4262,38.3418,38.3512,120910.0
2023-08-24 12:30:00,40.9,40.95,40.89,40.91,150800.0,38.3512,38.3981,38.3418,38.3606,150800.0
2023-08-24 12:35:00,40.91,40.91,40.86,40.89,117508.0,38.3606,38.3606,38.3137,38.3418,117508.0
2023-08-24 12:40:00,40.89,40.94,40.89,40.91,64523.0,38.3418,38.3887,38.3418,38.3606,64523.0
2023-08-24 12:45:00,40.91,40.96,40.88,40.95,78952.0,38.3606,38.4074,38.3324,38.3981,78952.0
2023-08-24 12:50:00,40.95,40.99,40.94,40.98,51585.0,38.3981,38.4356,38.3887,38.4262,51585.0
2023-08-24 12:55:00,40.97,40.98,40.88,40.89,81404.0,38.4168,38.4262,38.3324,38.3418,81404.0
2023-08-24 13:00:00,40.9,40.91,40.88,40.9,39178.0,38.3512,38.3606,38.3324,38.3512,39178.0
2023-08-24 13:05:00,40.9,40.92,40.87,40.92,53502.0,38.3512,38.3699,38.3231,38.3699,53502.0
2023-08-24 13:10:00,40.91,40.93,40.85,40.87,66827.0,38.3606,38.3793,38.3043,38.3231,66827.0
2023-08-24 13:15:00,40.87,40.87,40.79,40.8,157712.0,38.3231,38.3231,38.248,38.2574,157712.0
2023-08-24 13:20:00,40.8,40.81,40.77,40.8,72280.0,38.2574,38.2668,38.2293,38.2574,72280.0
2023-08-24 13:25:00,40.8,40.8,40.75,40.78,164580.0,38.2574,38.2574,38.2105,38.2387,164580.0
2023-08-24 13:30:00,40.78,40.8,40.76,40.76,128956.0,38.2387,38.2574,38.2199,38.2199,128956.0
2023-08-24 13:35:00,40.77,40.82,40.76,40.82,51894.0,38.2293,38.2762,38.2199,38.2762,51894.0
2023-08-24 13:40:00,40.82,40.84,40.78,40.79,85035.0,38.2762,38.2949,38.2387,38.248,85035.0
2023-08-24 13:45:00,40.79,40.87,40.79,40.85,130786.0,38.248,38.3231,38.248,38.3043,130786.0
2023-08-24 13:50:00,40.85,40.9,40.85,40.89,116569.0,38.3043,38.3512,38.3043,38.3418,116569.0
2023-08-24 13:55:00,40.89,40.93,40.87,40.89,53306.0,38.3418,38.3793,38.3231,38.3418,53306.0
2023-08-24 14:00:00,40.89,40.9,40.82,40.84,65619.0,38.3418,38.3512,38.2762,38.2949,65619.0
2023-08-24 14:05:00,40.83,40.83,40.77,40.79,85909.0,38.2856,38.2856,38.2293,38.248,85909.0
2023-08-24 14:10:00,40.8,40.8,40.74,40.76,196782.0,38.2574,38.2574,38.2012,38.2199,196782.0
2023-08-24 14:15:00,40.76,40.77,40.72,40.72,98048.0,38.2199,38.2293,38.1824,38.1824,98048.0
2023-08-24 14:20:00,40.73,40.76,40.72,40.76,63715.0,38.1918,38.2199,38.1824,38.2199,63715.0
2023-08-24 14:25:00,40.76,40.76,40.73,40.76,66552.0,38.2199,38.2199,38.1918,38.2199,66552.0
2023-08-24 14:30:00,40.76,40.81,40.74,40.8,98258.0,38.2199,38.2668,38.2012,38.2574,98258.0
2023-08-24 14:35:00,40.81,40.81,40.75,40.81,87683.0,38.2668,38.2668,38.2105,38.2668,87683.0
2023-08-24 14:40:00,40.8,40.85,40.8,40.84,68665.0,38.2574,38.3043,38.2574,38.2949,68665.0
2023-08-24 14:45:00,40.85,40.87,40.81,40.84,84460.0,38.3043,38.3231,38.2668,38.2949,84460.0
2023-08-24 14:50:00,40.84,40.92,40.84,40.91,124791.0,38.2949,38.3699,38.2949,38.3606,124791.0
2023-08-24 14:55:00,40.91,40.95,40.88,40.95,88508.0,38.3606,38.3981,38.3324,38.3981,88508.0
2023-08-24 15:00:00,40.95,40.96,40.92,40.94,73942.0,38.3981,38.4074,38.3699,38.3887,73942.0
2023-08-24 15:05:00,40.93,40.99,40.93,40.98,84181.0,38.3793,38.4356,38.3793,38.4262,84181.0
2023-08-24 15:10:00,40.98,41.01,40.95,40.99,81923.0,38.4262,38.4543,38.3981,38.4356,81923.0
2023-08-24 15:15:00,40.99,41.02,40.98,41.0,78510.0,38.4356,38.4637,38.4262,38.445,78510.0
2023-08-24 15:20:00,41.0,41.04,40.99,41.02,88146.0,38.445,38.4825,38.4356,38.4637,88146.0
2023-08-24 15:25:00,41.02,41.06,41.01,41.05,89075.0,38.4637,38.5012,38.4543,38.4918,89075.0
2023-08-24 15:30:00,41.05,41.12,41.05,41.12,130155.0,38.4918,38.5575,38.4918,38.5575,130155.0
2023-08-24 15:35:00,41.11,41.15,41.09,41.11,165806.0,38.5481,38.5856,38.5293,38.5481,165806.0
2023-08-24 15:40:00,41.11,41.14,41.09,41.14,169470.0,38.5481,38.5762,38.5293,38.5762,169470.0
2023-08-24 15:45:00,41.14,41.14,40.99,41.07,318855.0,38.5762,38.5762,38.4356,38.5106,318855.0
2023-08-24 15:50:00,41.08,41.14,41.06,41.07,295718.0,38.52,38.5762,38.5012,38.5106,295718.0
2023-08-24 15:55:00,41.07,41.1,41.01,41.09,1073020.0,38.5106,38.5387,38.4543,38.5293,1073020.0
2023-08-25 09:30:00,41.26,41.66,41.18,41.53,617165.0,38.6888,39.0638,38.6137,38.9419,617165.0
2023-08-25 09:35:00,41.54,41.55,41.37,41.39,203223.0,38.9513,38.9607,38.7919,38.8107,203223.0
2023-08-25 09:40:00,41.38,41.39,41.24,41.26,238040.0,38.8013,38.8107,38.67,38.6888,238040.0
2023-08-25 09:45:00,41.26,41.29,41.13,41.16,246134.0,38.6888,38.7169,38.5669,38.595,246134.0
2023-08-25 09:50:00,41.16,41.18,41.03,41.04,144444.0,38.595,38.6137,38.4731,38.4825,144444.0
2023-08-25 09:55:00,41.03,41.09,40.95,41.08,191494.0,38.4731,38.5293,38.3981,38.52,191494.0
2023-08-25 10:00:00,41.09,41.15,40.97,41.08,199272.0,38.5293,38.5856,38.4168,38.52,199272.0
2023-08-25 10:05:00,41.07,41.11,40.9,40.96,177673.0,38.5106,38.5481,38.3512,38.4074,177673.0
2023-08-25 10:10:00,40.96,41.09,40.94,41.09,211758.0,38.4074,38.5293,38.3887,38.5293,211758.0
2023-08-25 10:15:00,41.09,41.23,41.02,41.04,270553.0,38.5293,38.6606,38.4637,38.4825,270553.0
2023-08-25 10:20:00,41.04,41.05,40.84,40.84,304673.0,38.4825,38.4918,38.2949,38.2949,304673.0
2023-08-25 10:25:00,40.84,40.91,40.82,40.89,138064.0,38.2949,38.3606,38.2762,38.3418,138064.0
2023-08-25 10:30:00,40.88,40.88,40.79,40.81,121743.0,38.3324,38.3324,38.248,38.2668,121743.0
2023-08-25 10:35:00,40.81,40.89,40.78,40.84,118335.0,38.2668,38.3418,38.2387,38.2949,118335.0
2023-08-25 10:40:00,40.84,40.9,40.83,40.88,138151.0,38.2949,38.3512,38.2856,38.3324,138151.0
2023-08-25 10:45:00,40.87,40.92,40.84,40.92,256488.0,38.3231,38.3699,38.2949,38.3699,256488.0
2023-08-25 10:50:00,40.92,40.98,40.85,40.87,289336.0,38.3699,38.4262,38.3043,38.3231,289336.0
2023-08-25 10:55:00,40.86,40.87,40.8,40.8,136213.0,38.3137,38.3231,38.2574,38.2574,136213.0
2023-08-25 11:00:00,40.81,40.89,40.8,40.87,171163.0,38.2668,38.3418,38.2574,38.3231,171163.0
2023-08-25 11:05:00,40.87,41.07,40.86,41.05,167087.0,38.3231,38.5106,38.3137,38.4918,167087.0
2023-08-25 11:10:00,41.05,41.1,41.02,41.05,108999.0,38.4918,38.5387,38.4637,38.4918,108999.0
2023-08-25 11:15:00,41.04,41.05,40.97,41.02,96512.0,38.4825,38.4918,38.4168,38.4637,96512.0
2023-08-25 11:20:00,41.03,41.08,41.0,41.06,117236.0,38.4731,38.52,38.445,38.5012,117236.0
2023-08-25 11:25:00,41.07,41.17,41.05,41.16,123434.0,38.5106,38.6044,38.4918,38.595,123434.0
2023-08-25 11:30:00,41.17,41.18,41.1,41.16,162009.0,38.6044,38.6137,38.5387,38.595,162009.0
2023-08-25 11:35:00,41.16,41.26,41.14,41.19,287613.0,38.595,38.6888,38.5762,38.6231,287613.0
2023-08-25 11:40:00,41.19,41.21,41.12,41.16,150788.0,38.6231,38.6419,38.5575,38.595,150788.0
2023-08-25 11:45:00,41.16,41.16,41.05,41.07,126436.0,38.595,38.595,38.4918,38.5106,126436.0
2023-08-25 11:50:00,41.07,41.09,41.02,41.06,110198.0,38.5106,38.5293,38.4637,38.5012,110198.0
2023-08-25 11:55:00,41.05,41.05,40.94,40.98,140467.0,38.4918,38.4918,38.3887,38.4262,140467.0
2023-08-25 12:00:00,40.98,41.04,40.97,41.02,80623.0,38.4262,38.4825,38.4168,38.4637,80623.0
2023-08-25 12:05:00,41.02,41.04,40.98,41.01,83363.0,38.4637,38.4825,38.4262,38.4543,83363.0
2023-08-25 12:10:00,41.01,41.02,40.96,41.01,99186.0,38.4543,38.4637,38.4074,38.4543,99186.0
2023-08-25 12:15:00,41.01,41.03,40.94,41.0,119157.0,38.4543,38.4731,38.3887,38.445,119157.0
2023-08-25 12:20:00,41.0,41.08,40.96,41.08,144524.0,38.445,38.52,38.4074,38.52,144524.0
2023-08-25 12:25:00,41.08,41.14,41.06,41.12,110875.0,38.52,38.5762,38.5012,38.5575,110875.0
2023-08-25 12:30:00,41.12,41.19,41.1,41.12,141549.0,38.5575,38.6231,38.5387,38.5575,141549.0
2023-08-25 12:35:00,41.13,41.17,41.12,41.14,47080.0,38.5669,38.6044,38.5575,38.5762,47080.0
2023-08-25 12:40:00,41.15,41.15,41.1,41.11,50644.0,38.5856,38.5856,38.5387,38.5481,50644.0
2023-08-25 12:45:00,41.11,41.14,41.08,41.1,57457.0,38.5481,38.5762,38.52,38.5387,57457.0
2023-08-25 12:50:00,41.1,41.12,41.04,41.05,76749.0,38.5387,38.5575,38.4825,38.4918,76749.0
2023-08-25 12:55:00,41.05,41.11,41.03,41.11,64494.0,38.4918,38.5481,38.4731,38.5481,64494.0
2023-08-25 13:00:00,41.11,41.11,41.05,41.05,77111.0,38.5481,38.5481,38.4918,38.4918,77111.0
2023-08-25 13:05:00,41.05,41.07,41.03,41.04,87231.0,38.4918,38.5106,38.4731,38.4825,87231.0
2023-08-25 13:10:00,41.04,41.1,41.01,41.09,86393.0,38.4825,38.5387,38.4543,38.5293,86393.0
2023-08-25 13:15:00,41.09,41.12,41.02,41.04,96738.0,38.5293,38.5575,38.4637,38.4825,96738.0
2023-08-25 13:20:00,41.05,41.05,40.96,40.98,122975.0,38.4918,38.4918,38.4074,38.4262,122975.0
2023-08-25 13:25:00,40.98,40.99,40.93,40.99,96395.0,38.4262,38.4356,38.3793,38.4356,96395.0
2023-08-25 13:30:00,40.99,41.0,40.91,40.92,85063.0,38.4356,38.445,38.3606,38.3699,85063.0
2023-08-25 13:35:00,40.91,40.95,40.89,40.91,80785.0,38.3606,38.3981,38.3418,38.3606,80785.0
2023-08-25 13:40:00,40.91,40.95,40.9,40.95,89239.0,38.3606,38.3981,38.3512,38.3981,89239.0
2023-08-25 13:45:00,40.94,40.94,40.87,40.91,121626.0,38.3887,38.3887,38.3231,38.3606,121626.0
2023-08-25 13:50:00,40.91,40.96,40.9,40.95,82205.0,38.3606,38.4074,38.3512,38.3981,82205.0
2023-08-25 13:55:00,40.95,41.0,40.88,41.0,142579.0,38.3981,38.445,38.3324,38.445,142579.0
2023-08-25 14:00:00,41.0,41.02,40.99,41.0,97152.0,38.445,38.4637,38.4356,38.445,97152.0
2023-08-25 14:05:00,41.0,41.05,40.99,41.04,101637.0,38.445,38.4918,38.4356,38.4825,101637.0
2023-08-25 14:10:00,41.04,41.05,40.99,41.04,129379.0,38.4825,38.4918,38.4356,38.4825,129379.0
2023-08-25 14:15:00,41.04,41.08,41.0,41.08,177208.0,38.4825,38.52,38.445,38.52,177208.0
2023-08-25 14:20:00,41.08,41.1,41.05,41.08,120802.0,38.52,38.5387,38.4918,38.52,120802.0
2023-08-25 14:25:00,41.08,41.15,41.07,41.14,174476.0,38.52,38.5856,38.5106,38.5762,174476.0
2023-08-25 14:30:00,41.14,41.21,41.13,41.17,131599.0,38.5762,38.6419,38.5669,38.6044,131599.0
2023-08-25 14:35:00,41.16,41.21,41.15,41.16,82797.0,38.595,38.6419,38.5856,38.595,82797.0
2023-08-25 14:40:00,41.17,41.21,41.16,41.19,165696.0,38.6044,38.6419,38.595,38.6231,165696.0
2023-08-25 14:45:00,41.18,41.23,41.16,41.22,195182.0,38.6137,38.6606,38.595,38.6512,195182.0
2023-08-25 14:50:00,41.22,41.27,41.2,41.25,132163.0,38.6512,38.6981,38.6325,38.6794,132163.0
2023-08-25 14:55:00,41.25,41.33,41.24,41.33,153695.0,38.6794,38.7544,38.67,38.7544,153695.0
2023-08-25 15:00:00,41.33,41.38,41.3,41.33,165805.0,38.7544,38.8013,38.7263,38.7544,165805.0
2023-08-25 15:05:00,41.32,41.38,41.3,41.37,140942.0,38.745,38.8013,38.7263,38.7919,140942.0
2023-08-25 15:10:00,41.38,41.38,41.3,41.3,134014.0,38.8013,38.8013,38.7263,38.7263,134014.0
2023-08-25 15:15:00,41.31,41.36,41.3,41.32,131783.0,38.7356,38.7825,38.7263,38.745,131783.0
2023-08-25 15:20:00,41.32,41.37,41.31,41.36,155649.0,38.745,38.7919,38.7356,38.7825,155649.0
2023-08-25 15:25:00,41.35,41.36,41.31,41.33,128892.0,38.7731,38.7825,38.7356,38.7544,128892.0
2023-08-25 15:30:00,41.33,41.4,41.32,41.36,219364.0,38.7544,38.82,38.745,38.7825,219364.0
2023-08-25 15:35:00,41.35,41.37,41.31,41.36,157427.0,38.7731,38.7919,38.7356,38.7825,157427.0
2023-08-25 15:40:00,41.36,41.37,41.31,41.33,201659.0,38.7825,38.7919,38.7356,38.7544,201659.0
2023-08-25 15:45:00,41.33,41.34,41.21,41.22,202198.0,38.7544,38.7638,38.6419,38.6512,202198.0
2023-08-25 15:50:00,41.21,41.22,41.18,41.22,417888.0,38.6419,38.6512,38.6137,38.6512,417888.0
2023-08-25 15:55:00,41.22,41.26,41.21,41.25,660145.0,38.6512,38.6888,38.6419,38.6794,660145.0
2023-08-28 09:30:00,41.48,41.58,41.31,41.31,300810.0,38.895,38.9888,38.7356,38.7356,300810.0
2023-08-28 09:35:00,41.31,41.5,41.28,41.45,193554.0,38.7356,38.9138,38.7075,38.8669,193554.0
2023-08-28 09:40:00,41.46,41.63,41.41,41.57,167822.0,38.8763,39.0357,38.8294,38.9794,167822.0
2023-08-28 09:45:00,41.57,41.63,41.51,41.63,148602.0,38.9794,39.0357,38.9232,39.0357,148602.0
2023-08-28 09:50:00,41.63,41.77,41.61,41.76,141262.0,39.0357,39.167,39.0169,39.1576,141262.0
2023-08-28 09:55:00,41.76,41.79,41.71,41.78,199929.0,39.1576,39.1857,39.1107,39.1763,199929.0
2023-08-28 10:00:00,41.78,41.79,41.71,41.77,276823.0,39.1763,39.1857,39.1107,39.167,276823.0
2023-08-28 10:05:00,41.77,41.82,41.74,41.81,101345.0,39.167,39.2139,39.1388,39.2045,101345.0
2023-08-28 10:10:00,41.81,41.86,41.72,41.75,309281.0,39.2045,39.2514,39.1201,39.1482,309281.0
2023-08-28 10:15:00,41.74,41.75,41.6,41.66,113844.0,39.1388,39.1482,39.0076,39.0638,113844.0
2023-08-28 10:20:00,41.67,41.69,41.61,41.65,91253.0,39.0732,39.092,39.0169,39.0544,91253.0
2023-08-28 10:25:00,41.65,41.74,41.63,41.73,152555.0,39.0544,39.1388,39.0357,39.1295,152555.0
2023-08-28 10:30:00,41.73,41.76,41.72,41.76,82926.0,39.1295,39.1576,39.1201,39.1576,82926.0
2023-08-28 10:35:00,41.76,41.78,41.7,41.71,72495.0,39.1576,39.1763,39.1013,39.1107,72495.0
2023-08-28 10:40:00,41.7,41.73,41.67,41.69,118246.0,39.1013,39.1295,39.0732,39.092,118246.0
2023-08-28 10:45:00,41.68,41.68,41.62,41.62,89074.0,39.0826,39.0826,39.0263,39.0263,89074.0
2023-08-28 10:50:00,41.63,41.65,41.52,41.53,113288.0,39.0357,39.0544,38.9326,38.9419,113288.0
2023-08-28 10:55:00,41.54,41.57,41.49,41.57,139464.0,38.9513,38.9794,38.9044,38.9794,139464.0
2023-08-28 11:00:00,41.57,41.57,41.46,41.48,115888.0,38.9794,38.9794,38.8763,38.895,115888.0
2023-08-28 11:05:00,41.48,41.49,41.43,41.46,90325.0,38.895,38.9044,38.8482,38.8763,90325.0
2023-08-28 11:10:00,41.45,41.46,41.42,41.44,38912.0,38.8669,38.8763,38.8388,38.8575,38912.0
2023-08-28 11:15:00,41.44,41.47,41.43,41.46,77270.0,38.8575,38.8857,38.8482,38.8763,77270.0
2023-08-28 11:20:00,41.46,41.48,41.43,41.44,47034.0,38.8763,38.895,38.8482,38.8575,47034.0
2023-08-28 11:25:00,41.44,41.5,41.41,41.46,99484.0,38.8575,38.9138,38.8294,38.8763,99484.0
2023-08-28 11:30:00,41.45,41.46,41.37,41.41,169377.0,38.8669,38.8763,38.7919,38.8294,169377.0
2023-08-28 11:35:00,41.41,41.46,41.41,41.43,78130.0,38.8294,38.8763,38.8294,38.8482,78130.0
2023-08-28 11:40:00,41.43,41.45,41.35,41.37,126932.0,38.8482,38.8669,38.7731,38.7919,126932.0
2023-08-28 11:45:00,41.37,41.39,41.35,41.37,41840.0,38.7919,38.8107,38.7731,38.7919,41840.0
2023-08-28 11:50:00,41.37,41.4,41.34,41.39,70678.0,38.7919,38.82,38.7638,38.8107,70678.0
2023-08-28 11:55:00,41.4,41.43,41.36,41.39,64533.0,38.82,38.8482,38.7825,38.8107,64533.0
2023-08-28 12:00:00,41.38,41.42,41.37,41.41,51691.0,38.8013,38.8388,38.7919,38.8294,51691.0
2023-08-28 12:05:00,41.41,41.41,41.37,41.39,46138.0,38.8294,38.8294,38.7919,38.8107,46138.0
2023-08-28 12:10:00,41.39,41.44,41.36,41.41,77161.0,38.8107,38.8575,38.7825,38.8294,77161.0
2023-08-28 12:15:00,41.41,41.42,41.37,41.38,85355.0,38.8294,38.8388,38.7919,38.8013,85355.0
2023-08-28 12:20:00,41.38,41.38,41.34,41.38,82936.0,38.8013,38.8013,38.7638,38.8013,82936.0
2023-08-28 12:25:00,41.38,41.42,41.36,41.39,87399.0,38.8013,38.8388,38.7825,38.8107,87399.0
2023-08-28 12:30:00,41.38,41.39,41.33,41.37,68582.0,38.8013,38.8107,38.7544,38.7919,68582.0
2023-08-28 12:35:00,41.37,41.38,41.34,41.34,90979.0,38.7919,38.8013,38.7638,38.7638,90979.0
2023-08-28 12:40:00,41.34,41.41,41.33,41.39,88223.0,38.7638,38.8294,38.7544,38.8107,88223.0
2023-08-28 12:45:00,41.39,41.44,41.39,41.43,69924.0,38.8107,38.8575,38.8107,38.8482,69924.0
2023-08-28 12:50:00,41.43,41.5,41.42,41.46,100722.0,38.8482,38.9138,38.8388,38.8763,100722.0
2023-08-28 12:55:00,41.46,41.48,41.44,41.48,75121.0,38.8763,38.895,38.8575,38.895,75121.0
2023-08-28 13:00:00,41.48,41.49,41.44,41.45,137441.0,38.895,38.9044,38.8575,38.8669,137441.0
2023-08-28 13:05:00,41.45,41.46,41.43,41.44,224563.0,38.8669,38.8763,38.8482,38.8575,224563.0
2023-08-28 13:10:00,41.44,41.47,41.42,41.47,102813.0,38.8575,38.8857,38.8388,38.8857,102813.0
2023-08-28 13:15:00,41.48,41.48,41.42,41.44,153602.0,38.895,38.895,38.8388,38.8575,153602.0
2023-08-28 13:20:00,41.44,41.48,41.43,41.45,89763.0,38.8575,38.895,38.8482,38.8669,89763.0
2023-08-28 13:25:00,41.45,41.46,41.44,41.45,30115.0,38.8669,38.8763,38.8575,38.8669,30115.0
2023-08-28 13:30:00,41.45,41.47,41.42,41.43,112548.0,38.8669,38.8857,38.8388,38.8482,112548.0
2023-08-28 13:35:00,41.43,41.43,41.39,41.4,56128.0,38.8482,38.8482,38.8107,38.82,56128.0
2023-08-28 13:40:00,41.4,41.43,41.39,41.41,39917.0,38.82,38.8482,38.8107,38.8294,39917.0
2023-08-28 13:45:00,41.4,41.42,41.36,41.37,52586.0,38.82,38.8388,38.7825,38.7919,52586.0
2023-08-28 13:50:00,41.37,41.39,41.29,41.3,75072.0,38.7919,38.8107,38.7169,38.7263,75072.0
2023-08-28 13:55:00,41.3,41.3,41.25,41.28,76069.0,38.7263,38.7263,38.6794,38.7075,76069.0
2023-08-28 14:00:00,41.27,41.27,41.22,41.24,216647.0,38.6981,38.6981,38.6512,38.67,216647.0
2023-08-28 14:05:00,41.23,41.26,41.22,41.25,91807.0,38.6606,38.6888,38.6512,38.6794,91807.0
2023-08-28 14:10:00,41.25,41.25,41.19,41.21,96579.0,38.6794,38.6794,38.6231,38.6419,96579.0
2023-08-28 14:15:00,41.21,41.24,41.2,41.22,75879.0,38.6419,38.67,38.6325,38.6512,75879.0
2023-08-28 14:20:00,41.22,41.26,41.2,41.21,83952.0,38.6512,38.6888,38.6325,38.6419,83952.0
2023-08-28 14:25:00,41.21,41.24,41.2,41.21,86304.0,38.6419,38.67,38.6325,38.6419,86304.0
2023-08-28 14:30:00,41.21,41.22,41.17,41.21,94104.0,38.6419,38.6512,38.6044,38.6419,94104.0
2023-08-28 14:35:00,41.21,41.26,41.19,41.19,130787.0,38.6419,38.6888,38.6231,38.6231,130787.0
2023-08-28 14:40:00,41.2,41.22,41.18,41.21,85311.0,38.6325,38.6512,38.6137,38.6419,85311.0
2023-08-28 14:45:00,41.21,41.21,41.17,41.19,61108.0,38.6419,38.6419,38.6044,38.6231,61108.0
2023-08-28 14:50:00,41.19,41.22,41.18,41.21,110693.0,38.6231,38.6512,38.6137,38.6419,110693.0
2023-08-28 14:55:00,41.21,41.22,41.17,41.21,106921.0,38.6419,38.6512,38.6044,38.6419,106921.0
2023-08-28 15:00:00,41.21,41.24,41.19,41.21,112046.0,38.6419,38.67,38.6231,38.6419,112046.0
2023-08-28 15:05:00,41.21,41.22,41.17,41.22,140960.0,38.6419,38.6512,38.6044,38.6512,140960.0
2023-08-28 15:10:00,41.22,41.22,41.18,41.19,102492.0,38.6512,38.6512,38.6137,38.6231,102492.0
2023-08-28 15:15:00,41.2,41.21,41.17,41.2,125660.0,38.6325,38.6419,38.6044,38.6325,125660.0
2023-08-28 15:20:00,41.2,41.2,41.15,41.18,138406.0,38.6325,38.6325,38.5856,38.6137,138406.0
2023-08-28 15:25:00,41.18,41.2,41.16,41.16,155315.0,38.6137,38.6325,38.595,38.595,155315.0
2023-08-28 15:30:00,41.17,41.2,41.15,41.18,96759.0,38.6044,38.6325,38.5856,38.6137,96759.0
2023-08-28 15:35:00,41.19,41.21,41.18,41.19,181502.0,38.6231,38.6419,38.6137,38.6231,181502.0
2023-08-28 15:40:00,41.19,41.21,41.16,41.2,216835.0,38.6231,38.6419,38.595,38.6325,216835.0
2023-08-28 15:45:00,41.21,41.32,41.2,41.28,470238.0,38.6419,38.745,38.6325,38.7075,470238.0
2023-08-28 15:50:00,41.28,41.32,41.26,41.27,286767.0,38.7075,38.745,38.6888,38.6981,286767.0
2023-08-28 15:55:00,41.27,41.34,41.27,41.32,893258.0,38.6981,38.7638,38.6981,38.745,893258.0
2023-08-29 09:30:00,41.29,41.43,41.26,41.43,374979.0,38.7169,38.8482,38.6888,38.8482,374979.0
2023-08-29 09:35:00,41.42,41.45,41.34,41.44,90968.0,38.8388,38.8669,38.7638,38.8575,90968.0
2023-08-29 09:40:00,41.45,41.6,41.44,41.57,192315.0,38.8669,39.0076,38.8575,38.9794,192315.0
2023-08-29 09:45:00,41.57,41.6,41.51,41.55,217470.0,38.9794,39.0076,38.9232,38.9607,217470.0
2023-08-29 09:50:00,41.56,41.56,41.47,41.52,135846.0,38.9701,38.9701,38.8857,38.9326,135846.0
2023-08-29 09:55:00,41.52,41.56,41.46,41.51,175632.0,38.9326,38.9701,38.8763,38.9232,175632.0
2023-08-29 10:00:00,41.51,41.6,41.49,41.53,217948.0,38.9232,39.0076,38.9044,38.9419,217948.0
2023-08-29 10:05:00,41.53,41.54,41.48,41.5,101976.0,38.9419,38.9513,38.895,38.9138,101976.0
2023-08-29 10:10:00,41.5,41.51,41.44,41.49,73965.0,38.9138,38.9232,38.8575,38.9044,73965.0
2023-08-29 10:15:00,41.49,41.54,41.48,41.5,93299.0,38.9044,38.9513,38.895,38.9138,93299.0
2023-08-29 10:20:00,41.5,41.57,41.49,41.54,179286.0,38.9138,38.9794,38.9044,38.9513,179286.0
2023-08-29 10:25:00,41.54,41.55,41.47,41.48,107603.0,38.9513,38.9607,38.8857,38.895,107603.0
2023-08-29 10:30:00,41.48,41.57,41.48,41.55,133381.0,38.895,38.9794,38.895,38.9607,133381.0
2023-08-29 10:35:00,41.55,41.6,41.5,41.51,212478.0,38.9607,39.0076,38.9138,38.9232,212478.0
2023-08-29 10:40:00,41.51,41.52,41.45,41.47,147602.0,38.9232,38.9326,38.8669,38.8857,147602.0
2023-08-29 10:45:00,41.47,41.47,41.38,41.42,131686.0,38.8857,38.8857,38.8013,38.8388,131686.0
2023-08-29 10:50:00,41.41,41.47,41.38,41.4,124507.0,38.8294,38.8857,38.8013,38.82,124507.0
2023-08-29 10:55:00,41.39,41.41,41.34,41.39,98326.0,38.8107,38.8294,38.7638,38.8107,98326.0
2023-08-29 11:00:00,41.38,41.41,41.32,41.4,69171.0,38.8013,38.8294,38.745,38.82,69171.0
2023-08-29 11:05:00,41.4,41.45,41.37,41.45,113981.0,38.82,38.8669,38.7919,38.8669,113981.0
2023-08-29 11:10:00,41.45,41.47,41.41,41.47,129354.0,38.8669,38.8857,38.8294,38.8857,129354.0
2023-08-29 11:15:00,41.47,41.51,41.46,41.48,63740.0,38.8857,38.9232,38.8763,38.895,63740.0
2023-08-29 11:20:00,41.48,41.57,41.48,41.55,116670.0,38.895,38.9794,38.895,38.9607,116670.0
2023-08-29 11:25:00,41.56,41.59,41.52,41.57,159206.0,38.9701,38.9982,38.9326,38.9794,159206.0
2023-08-29 11:30:00,41.57,41.59,41.55,41.58,126785.0,38.9794,38.9982,38.9607,38.9888,126785.0
2023-08-29 11:35:00,41.58,41.67,41.57,41.65,123555.0,38.9888,39.0732,38.9794,39.0544,123555.0
2023-08-29 11:40:00,41.65,41.71,41.62,41.71,97792.0,39.0544,39.1107,39.0263,39.1107,97792.0
2023-08-29 11:45:00,41.71,41.72,41.62,41.64,126190.0,39.1107,39.1201,39.0263,39.0451,126190.0
2023-08-29 11:50:00,41.64,41.69,41.63,41.68,57121.0,39.0451,39.092,39.0357,39.0826,57121.0
2023-08-29 11:55:00,41.68,41.71,41.65,41.69,94051.0,39.0826,39.1107,39.0544,39.092,94051.0
2023-08-29 12:00:00,41.69,41.76,41.66,41.74,168574.0,39.092,39.1576,39.0638,39.1388,168574.0
2023-08-29 12:05:00,41.73,41.76,41.7,41.71,65556.0,39.1295,39.1576,39.1013,39.1107,65556.0
2023-08-29 12:10:00,41.71,41.74,41.71,41.73,65423.0,39.1107,39.1388,39.1107,39.1295,65423.0
2023-08-29 12:15:00,41.73,41.76,41.72,41.75,80087.0,39.1295,39.1576,39.1201,39.1482,80087.0
2023-08-29 12:20:00,41.75,41.76,41.72,41.75,67982.0,39.1482,39.1576,39.1201,39.1482,67982.0
2023-08-29 12:25:00,41.76,41.77,41.72,41.73,53071.0,39.1576,39.167,39.1201,39.1295,53071.0
2023-08-29 12:30:00,41.73,41.74,41.67,41.72,163621.0,39.1295,39.1388,39.0732,39.1201,163621.0
2023-08-29 12:35:00,41.72,41.74,41.68,41.68,77728.0,39.1201,39.1388,39.0826,39.0826,77728.0
2023-08-29 12:40:00,41.68,41.68,41.63,41.64,120595.0,39.0826,39.0826,39.0357,39.0451,120595.0
2023-08-29 12:45:00,41.64,41.65,41.59,41.64,93438.0,39.0451,39.0544,38.9982,39.0451,93438.0
2023-08-29 12:50:00,41.64,41.64,41.6,41.61,108376.0,39.0451,39.0451,39.0076,39.0169,108376.0
2023-08-29 12:55:00,41.61,41.64,41.6,41.63,61651.0,39.0169,39.0451,39.0076,39.0357,61651.0
2023-08-29 13:00:00,41.63,41.66,41.6,41.66,60833.0,39.0357,39.0638,39.0076,39.0638,60833.0
2023-08-29 13:05:00,41.66,41.66,41.63,41.66,44103.0,39.0638,39.0638,39.0357,39.0638,44103.0
2023-08-29 13:10:00,41.66,41.69,41.62,41.69,52326.0,39.0638,39.092,39.0263,39.092,52326.0
2023-08-29 13:15:00,41.69,41.69,41.65,41.66,38056.0,39.092,39.092,39.0544,39.0638,38056.0
2023-08-29 13:20:00,41.66,41.7,41.66,41.7,41480.0,39.0638,39.1013,39.0638,39.1013,41480.0
2023-08-29 13:25:00,41.7,41.71,41.69,41.71,42884.0,39.1013,39.1107,39.092,39.1107,42884.0
2023-08-29 13:30:00,41.7,41.71,41.64,41.65,48007.0,39.1013,39.1107,39.0451,39.0544,48007.0
2023-08-29 13:35:00,41.65,41.71,41.65,41.71,63648.0,39.0544,39.1107,39.0544,39.1107,63648.0
2023-08-29 13:40:00,41.71,41.72,41.69,41.7,49758.0,39.1107,39.1201,39.092,39.1013,49758.0
2023-08-29 13:45:00,41.7,41.73,41.7,41.73,43514.0,39.1013,39.1295,39.1013,39.1295,43514.0
2023-08-29 13:50:00,41.73,41.73,41.66,41.68,113188.0,39.1295,39.1295,39.0638,39.0826,113188.0
2023-08-29 13:55:00,41.67,41.68,41.61,41.64,87922.0,39.0732,39.0826,39.0169,39.0451,87922.0
2023-08-29 14:00:00,41.64,41.64,41.59,41.64,81461.0,39.0451,39.0451,38.9982,39.0451,81461.0
2023-08-29 14:05:00,41.64,41.65,41.62,41.65,73875.0,39.0451,39.0544,39.0263,39.0544,73875.0
2023-08-29 14:10:00,41.65,41.65,41.58,41.58,80164.0,39.0544,39.0544,38.9888,38.9888,80164.0
2023-08-29 14:15:00,41.59,41.6,41.55,41.59,107245.0,38.9982,39.0076,38.9607,38.9982,107245.0
2023-08-29 14:20:00,41.59,41.62,41.55,41.55,95682.0,38.9982,39.0263,38.9607,38.9607,95682.0
2023-08-29 14:25:00,41.56,41.58,41.51,41.53,71485.0,38.9701,38.9888,38.9232,38.9419,71485.0
2023-08-29 14:30:00,41.52,41.58,41.52,41.57,67873.0,38.9326,38.9888,38.9326,38.9794,67873.0
2023-08-29 14:35:00,41.57,41.59,41.53,41.54,76734.0,38.9794,38.9982,38.9419,38.9513,76734.0
2023-08-29 14:40:00,41.54,41.6,41.54,41.59,95340.0,38.9513,39.0076,38.9513,38.9982,95340.0
2023-08-29 14:45:00,41.59,41.59,41.54,41.57,120915.0,38.9982,38.9982,38.9513,38.9794,120915.0
2023-08-29 14:50:00,41.57,41.57,41.53,41.55,92568.0,38.9794,38.9794,38.9419,38.9607,92568.0
2023-08-29 14:55:00,41.54,41.57,41.53,41.55,103975.0,38.9513,38.9794,38.9419,38.9607,103975.0
2023-08-29 15:00:00,41.56,41.56,41.51,41.55,152337.0,38.9701,38.9701,38.9232,38.9607,152337.0
2023-08-29 15:05:00,41.55,41.56,41.48,41.48,87342.0,38.9607,38.9701,38.895,38.895,87342.0
2023-08-29 15:10:00,41.48,41.51,41.46,41.5,107402.0,38.895,38.9232,38.8763,38.9138,107402.0
2023-08-29 15:15:00,41.5,41.56,41.49,41.55,137298.0,38.9138,38.9701,38.9044,38.9607,137298.0
2023-08-29 15:20:00,41.55,41.59,41.53,41.58,89002.0,38.9607,38.9982,38.9419,38.9888,89002.0
2023-08-29 15:25:00,41.58,41.63,41.58,41.61,97414.0,38.9888,39.0357,38.9888,39.0169,97414.0
2023-08-29 15:30:00,41.61,41.62,41.58,41.6,92343.0,39.0169,39.0263,38.9888,39.0076,92343.0
2023-08-29 15:35:00,41.61,41.62,41.58,41.59,92845.0,39.0169,39.0263,38.9888,38.9982,92845.0
2023-08-29 15:40:00,41.6,41.65,41.59,41.64,104545.0,39.0076,39.0544,38.9982,39.0451,104545.0
2023-08-29 15:45:00,41.63,41.69,41.63,41.65,183852.0,39.0357,39.092,39.0357,39.0544,183852.0
2023-08-29 15:50:00,41.65,41.68,41.64,41.67,334150.0,39.0544,39.0826,39.0451,39.0732,334150.0
2023-08-29 15:55:00,41.67,41.74,41.65,41.72,948669.0,39.0732,39.1388,39.0544,39.1201,948669.0
2023-08-30 09:30:00,41.69,41.81,41.63,41.68,544535.0,39.092,39.2045,39.0357,39.0826,544535.0
2023-08-30 09:35:00,41.69,41.76,41.57,41.69,162457.0,39.092,39.1576,38.9794,39.092,162457.0
2023-08-30 09:40:00,41.71,41.72,41.64,41.69,113141.0,39.1107,39.1201,39.0451,39.092,113141.0
2023-08-30 09:45:00,41.69,41.81,41.69,41.8,252507.0,39.092,39.2045,39.092,39.1951,252507.0
2023-08-30 09:50:00,41.8,41.84,41.75,41.77,112424.0,39.1951,39.2326,39.1482,39.167,112424.0
2023-08-30 09:55:00,41.77,41.82,41.76,41.82,95682.0,39.167,39.2139,39.1576,39.2139,95682.0
2023-08-30 10:00:00,41.82,41.83,41.7,41.71,154108.0,39.2139,39.2232,39.1013,39.1107,154108.0
2023-08-30 10:05:00,41.7,41.74,41.67,41.68,107760.0,39.1013,39.1388,39.0732,39.0826,107760.0
2023-08-30 10:10:00,41.67,41.69,41.63,41.64,107335.0,39.0732,39.092,39.0357,39.0451,107335.0
2023-08-30 10:15:00,41.64,41.64,41.56,41.57,124020.0,39.0451,39.0451,38.9701,38.9794,124020.0
2023-08-30 10:20:00,41.57,41.57,41.46,41.5,219750.0,38.9794,38.9794,38.8763,38.9138,219750.0
2023-08-30 10:25:00,41.5,41.51,41.42,41.46,167137.0,38.9138,38.9232,38.8388,38.8763,167137.0
2023-08-30 10:30:00,41.46,41.52,41.43,41.51,100811.0,38.8763,38.9326,38.8482,38.9232,100811.0
2023-08-30 10:35:00,41.51,41.51,41.45,41.47,107768.0,38.9232,38.9232,38.8669,38.8857,107768.0
2023-08-30 10:40:00,41.48,41.51,41.45,41.48,92178.0,38.895,38.9232,38.8669,38.895,92178.0
2023-08-30 10:45:00,41.48,41.54,41.48,41.53,68600.0,38.895,38.9513,38.895,38.9419,68600.0
2023-08-30 10:50:00,41.52,41.58,41.5,41.58,78469.0,38.9326,38.9888,38.9138,38.9888,78469.0
2023-08-30 10:55:00,41.58,41.61,41.57,41.58,78743.0,38.9888,39.0169,38.9794,38.9888,78743.0
2023-08-30 11:00:00,41.58,41.6,41.53,41.55,76664.0,38.9888,39.0076,38.9419,38.9607,76664.0
2023-08-30 11:05:00,41.56,41.59,41.54,41.55,59277.0,38.9701,38.9982,38.9513,38.9607,59277.0
2023-08-30 11:10:00,41.56,41.58,41.54,41.58,53881.0,38.9701,38.9888,38.9513,38.9888,53881.0
2023-08-30 11:15:00,41.58,41.58,41.5,41.51,162975.0,38.9888,38.9888,38.9138,38.9232,162975.0
2023-08-30 11:20:00,41.51,41.52,41.47,41.5,185288.0,38.9232,38.9326,38.8857,38.9138,185288.0
2023-08-30 11:25:00,41.5,41.55,41.49,41.55,138716.0,38.9138,38.9607,38.9044,38.9607,138716.0
2023-08-30 11:30:00,41.55,41.56,41.52,41.52,56628.0,38.9607,38.9701,38.9326,38.9326,56628.0
2023-08-30 11:35:00,41.53,41.57,41.52,41.53,144825.0,38.9419,38.9794,38.9326,38.9419,144825.0
2023-08-30 11:40:00,41.54,41.57,41.52,41.56,143374.0,38.9513,38.9794,38.9326,38.9701,143374.0
2023-08-30 11:45:00,41.56,41.57,41.47,41.48,99190.0,38.9701,38.9794,38.8857,38.895,99190.0
2023-08-30 11:50:00,41.48,41.52,41.46,41.51,88905.0,38.895,38.9326,38.8763,38.9232,88905.0
2023-08-30 11:55:00,41.51,41.56,41.5,41.53,97912.0,38.9232,38.9701,38.9138,38.9419,97912.0
2023-08-30 12:00:00,41.54,41.54,41.52,41.52,49617.0,38.9513,38.9513,38.9326,38.9326,49617.0
2023-08-30 12:05:00,41.53,41.56,41.52,41.54,135070.0,38.9419,38.9701,38.9326,38.9513,135070.0
2023-08-30 12:10:00,41.54,41.55,41.51,41.52,56764.0,38.9513,38.9607,38.9232,38.9326,56764.0
2023-08-30 12:15:00,41.52,41.57,41.5,41.53,103869.0,38.9326,38.9794,38.9138,38.9419,103869.0
2023-08-30 12:20:00,41.52,41.53,41.5,41.52,70763.0,38.9326,38.9419,38.9138,38.9326,70763.0
2023-08-30 12:25:00,41.52,41.59,41.51,41.58,64899.0,38.9326,38.9982,38.9232,38.9888,64899.0
2023-08-30 12:30:00,41.59,41.59,41.55,41.57,49210.0,38.9982,38.9982,38.9607,38.9794,49210.0
2023-08-30 12:35:00,41.58,41.59,41.54,41.54,47793.0,38.9888,38.9982,38.9513,38.9513,47793.0
2023-08-30 12:40:00,41.55,41.57,41.53,41.54,63464.0,38.9607,38.9794,38.9419,38.9513,63464.0
2023-08-30 12:45:00,41.55,41.59,41.54,41.55,53231.0,38.9607,38.9982,38.9513,38.9607,53231.0
2023-08-30 12:50:00,41.55,41.57,41.52,41.52,74000.0,38.9607,38.9794,38.9326,38.9326,74000.0
2023-08-30 12:55:00,41.52,41.54,41.51,41.54,92679.0,38.9326,38.9513,38.9232,38.9513,92679.0
2023-08-30 13:00:00,41.54,41.55,41.51,41.55,51890.0,38.9513,38.9607,38.9232,38.9607,51890.0
2023-08-30 13:05:00,41.54,41.55,41.52,41.54,53863.0,38.9513,38.9607,38.9326,38.9513,53863.0
2023-08-30 13:10:00,41.54,41.55,41.52,41.54,59414.0,38.9513,38.9607,38.9326,38.9513,59414.0
2023-08-30 13:15:00,41.54,41.54,41.5,41.53,80571.0,38.9513,38.9513,38.9138,38.9419,80571.0
2023-08-30 13:20:00,41.52,41.56,41.52,41.56,53636.0,38.9326,38.9701,38.9326,38.9701,53636.0
2023-08-30 13:25:00,41.55,41.56,41.52,41.54,64281.0,38.9607,38.9701,38.9326,38.9513,64281.0
2023-08-30 13:30:00,41.55,41.58,41.53,41.58,85211.0,38.9607,38.9888,38.9419,38.9888,85211.0
2023-08-30 13:35:00,41.57,41.58,41.55,41.55,79697.0,38.9794,38.9888,38.9607,38.9607,79697.0
2023-08-30 13:40:00,41.56,41.56,41.51,41.52,332770.0,38.9701,38.9701,38.9232,38.9326,332770.0
2023-08-30 13:45:00,41.53,41.54,41.5,41.54,104546.0,38.9419,38.9513,38.9138,38.9513,104546.0
2023-08-30 13:50:00,41.53,41.54,41.48,41.48,96350.0,38.9419,38.9513,38.895,38.895,96350.0
2023-08-30 13:55:00,41.48,41.51,41.45,41.5,103227.0,38.895,38.9232,38.8669,38.9138,103227.0
2023-08-30 14:00:00,41.5,41.51,41.48,41.5,94783.0,38.9138,38.9232,38.895,38.9138,94783.0
2023-08-30 14:05:00,41.51,41.51,41.48,41.49,81938.0,38.9232,38.9232,38.895,38.9044,81938.0
2023-08-30 14:10:00,41.49,41.52,41.48,41.52,39479.0,38.9044,38.9326,38.895,38.9326,39479.0
2023-08-30 14:15:00,41.52,41.54,41.48,41.5,66304.0,38.9326,38.9513,38.895,38.9138,66304.0
2023-08-30 14:20:00,41.5,41.5,41.48,41.48,59632.0,38.9138,38.9138,38.895,38.895,59632.0
2023-08-30 14:25:00,41.49,41.49,41.44,41.45,113448.0,38.9044,38.9044,38.8575,38.8669,113448.0
2023-08-30 14:30:00,41.45,41.46,41.43,41.44,70888.0,38.8669,38.8763,38.8482,38.8575,70888.0
2023-08-30 14:35:00,41.43,41.47,41.42,41.46,113880.0,38.8482,38.8857,38.8388,38.8763,113880.0
2023-08-30 14:40:00,41.46,41.47,41.45,41.46,77067.0,38.8763,38.8857,38.8669,38.8763,77067.0
2023-08-30 14:45:00,41.47,41.49,41.45,41.47,58110.0,38.8857,38.9044,38.8669,38.8857,58110.0
2023-08-30 14:50:00,41.47,41.48,41.45,41.45,79537.0,38.8857,38.895,38.8669,38.8669,79537.0
2023-08-30 14:55:00,41.46,41.47,41.43,41.47,99994.0,38.8763,38.8857,38.8482,38.8857,99994.0
2023-08-30 15:00:00,41.47,41.48,41.45,41.47,73093.0,38.8857,38.895,38.8669,38.8857,73093.0
2023-08-30 15:05:00,41.48,41.48,41.46,41.48,76964.0,38.895,38.895,38.8763,38.895,76964.0
2023-08-30 15:10:00,41.48,41.49,41.44,41.45,96418.0,38.895,38.9044,38.8575,38.8669,96418.0
2023-08-30 15:15:00,41.45,41.45,41.41,41.41,116949.0,38.8669,38.8669,38.8294,38.8294,116949.0
2023-08-30 15:20:00,41.41,41.45,41.41,41.45,85731.0,38.8294,38.8669,38.8294,38.8669,85731.0
2023-08-30 15:25:00,41.45,41.45,41.43,41.45,103263.0,38.8669,38.8669,38.8482,38.8669,103263.0
2023-08-30 15:30:00,41.45,41.48,41.42,41.43,148335.0,38.8669,38.895,38.8388,38.8482,148335.0
2023-08-30 15:35:00,41.43,41.43,41.39,41.4,102954.0,38.8482,38.8482,38.8107,38.82,102954.0
2023-08-30 15:40:00,41.4,41.41,41.37,41.39,175099.0,38.82,38.8294,38.7919,38.8107,175099.0
2023-08-30 15:45:00,41.4,41.4,41.37,41.38,233246.0,38.82,38.82,38.7919,38.8013,233246.0
2023-08-30 15:50:00,41.38,41.38,41.34,41.35,371986.0,38.8013,38.8013,38.7638,38.7731,371986.0
2023-08-30 15:55:00,41.35,41.39,41.35,41.37,943491.0,38.7731,38.8107,38.7731,38.7919,943491.0
2023-08-31 09:30:00,41.56,41.62,41.32,41.61,523728.0,38.9701,39.0263,38.745,39.0169,523728.0
2023-08-31 09:35:00,41.61,41.68,41.53,41.56,302227.0,39.0169,39.0826,38.9419,38.9701,302227.0
2023-08-31 09:40:00,41.55,41.61,41.48,41.48,167776.0,38.9607,39.0169,38.895,38.895,167776.0
2023-08-31 09:45:00,41.49,41.55,41.39,41.54,196220.0,38.9044,38.9607,38.8107,38.9513,196220.0
2023-08-31 09:50:00,41.54,41.56,41.51,41.55,196035.0,38.9513,38.9701,38.9232,38.9607,196035.0
2023-08-31 09:55:00,41.54,41.56,41.51,41.53,115918.0,38.9513,38.9701,38.9232,38.9419,115918.0
2023-08-31 10:00:00,41.52,41.53,41.46,41.48,159681.0,38.9326,38.9419,38.8763,38.895,159681.0
2023-08-31 10:05:00,41.49,41.5,41.4,41.41,202923.0,38.9044,38.9138,38.82,38.8294,202923.0
2023-08-31 10:10:00,41.41,41.45,41.38,41.41,145132.0,38.8294,38.8669,38.8013,38.8294,145132.0
2023-08-31 10:15:00,41.4,41.43,41.39,41.39,139904.0,38.82,38.8482,38.8107,38.8107,139904.0
2023-08-31 10:20:00,41.39,41.42,41.38,41.4,87348.0,38.8107,38.8388,38.8013,38.82,87348.0
2023-08-31 10:25:00,41.4,41.41,41.36,41.4,98037.0,38.82,38.8294,38.7825,38.82,98037.0
2023-08-31 10:30:00,41.4,41.41,41.37,41.41,70985.0,38.82,38.8294,38.7919,38.8294,70985.0
2023-08-31 10:35:00,41.41,41.42,41.35,41.36,284437.0,38.8294,38.8388,38.7731,38.7825,284437.0
2023-08-31 10:40:00,41.36,41.41,41.35,41.37,269322.0,38.7825,38.8294,38.7731,38.7919,269322.0
2023-08-31 10:45:00,41.37,41.38,41.29,41.3,175396.0,38.7919,38.8013,38.7169,38.7263,175396.0
2023-08-31 10:50:00,41.3,41.32,41.24,41.3,211938.0,38.7263,38.745,38.67,38.7263,211938.0
2023-08-31 10:55:00,41.3,41.33,41.27,41.29,135633.0,38.7263,38.7544,38.6981,38.7169,135633.0
2023-08-31 11:00:00,41.29,41.29,41.17,41.17,276251.0,38.7169,38.7169,38.6044,38.6044,276251.0
2023-08-31 11:05:00,41.17,41.17,41.11,41.15,215936.0,38.6044,38.6044,38.5481,38.5856,215936.0
2023-08-31 11:10:00,41.15,41.17,41.12,41.14,102145.0,38.5856,38.6044,38.5575,38.5762,102145.0
2023-08-31 11:15:00,41.15,41.19,41.14,41.16,156457.0,38.5856,38.6231,38.5762,38.595,156457.0
2023-08-31 11:20:00,41.16,41.22,41.15,41.22,160665.0,38.595,38.6512,38.5856,38.6512,160665.0
2023-08-31 11:25:00,41.22,41.28,41.21,41.26,132250.0,38.6512,38.7075,38.6419,38.6888,132250.0
2023-08-31 11:30:00,41.25,41.25,41.19,41.2,77528.0,38.6794,38.6794,38.6231,38.6325,77528.0
2023-08-31 11:35:00,41.2,41.25,41.19,41.25,55892.0,38.6325,38.6794,38.6231,38.6794,55892.0
2023-08-31 11:40:00,41.25,41.27,41.22,41.23,50639.0,38.6794,38.6981,38.6512,38.6606,50639.0
2023-08-31 11:45:00,41.22,41.25,41.21,41.23,51494.0,38.6512,38.6794,38.6419,38.6606,51494.0
2023-08-31 11:50:00,41.23,41.27,41.22,41.26,62968.0,38.6606,38.6981,38.6512,38.6888,62968.0
2023-08-31 11:55:00,41.26,41.27,41.23,41.26,120915.0,38.6888,38.6981,38.6606,38.6888,120915.0
2023-08-31 12:00:00,41.26,41.26,41.23,41.25,90690.0,38.6888,38.6888,38.6606,38.6794,90690.0
2023-08-31 12:05:00,41.24,41.26,41.22,41.25,63467.0,38.67,38.6888,38.6512,38.6794,63467.0
2023-08-31 12:10:00,41.25,41.26,41.23,41.26,37946.0,38.6794,38.6888,38.6606,38.6888,37946.0
2023-08-31 12:15:00,41.25,41.26,41.21,41.23,52838.0,38.6794,38.6888,38.6419,38.6606,52838.0
2023-08-31 12:20:00,41.23,41.27,41.23,41.27,247500.0,38.6606,38.6981,38.6606,38.6981,247500.0
2023-08-31 12:25:00,41.27,41.3,41.25,41.29,173491.0,38.6981,38.7263,38.6794,38.7169,173491.0
2023-08-31 12:30:00,41.29,41.32,41.25,41.26,244229.0,38.7169,38.745,38.6794,38.6888,244229.0
2023-08-31 12:35:00,41.25,41.33,41.24,41.3,89092.0,38.6794,38.7544,38.67,38.7263,89092.0
2023-08-31 12:40:00,41.3,41.31,41.26,41.28,37431.0,38.7263,38.7356,38.6888,38.7075,37431.0
2023-08-31 12:45:00,41.27,41.3,41.25,41.26,72381.0,38.6981,38.7263,38.6794,38.6888,72381.0
2023-08-31 12:50:00,41.26,41.26,41.22,41.25,84851.0,38.6888,38.6888,38.6512,38.6794,84851.0
2023-08-31 12:55:00,41.25,41.28,41.25,41.26,137708.0,38.6794,38.7075,38.6794,38.6888,137708.0
2023-08-31 13:00:00,41.26,41.28,41.24,41.25,77085.0,38.6888,38.7075,38.67,38.6794,77085.0
2023-08-31 13:05:00,41.25,41.27,41.23,41.27,114004.0,38.6794,38.6981,38.6606,38.6981,114004.0
2023-08-31 13:10:00,41.27,41.27,41.23,41.23,152845.0,38.6981,38.6981,38.6606,38.6606,152845.0
2023-08-31 13:15:00,41.24,41.3,41.23,41.3,67023.0,38.67,38.7263,38.6606,38.7263,67023.0
2023-08-31 13:20:00,41.29,41.31,41.27,41.29,63434.0,38.7169,38.7356,38.6981,38.7169,63434.0
2023-08-31 13:25:00,41.3,41.32,41.29,41.3,68057.0,38.7263,38.745,38.7169,38.7263,68057.0
2023-08-31 13:30:00,41.31,41.32,41.28,41.3,70733.0,38.7356,38.745,38.7075,38.7263,70733.0
2023-08-31 13:35:00,41.3,41.3,41.26,41.27,83995.0,38.7263,38.7263,38.6888,38.6981,83995.0
2023-08-31 13:40:00,41.26,41.27,41.25,41.27,156239.0,38.6888,38.6981,38.6794,38.6981,156239.0
2023-08-31 13:45:00,41.27,41.27,41.24,41.25,61440.0,38.6981,38.6981,38.67,38.6794,61440.0
2023-08-31 13:50:00,41.25,41.27,41.23,41.23,41000.0,38.6794,38.6981,38.6606,38.6606,41000.0
2023-08-31 13:55:00,41.23,41.27,41.23,41.26,80340.0,38.6606,38.6981,38.6606,38.6888,80340.0
2023-08-31 14:00:00,41.26,41.29,41.24,41.24,71279.0,38.6888,38.7169,38.67,38.67,71279.0
2023-08-31 14:05:00,41.24,41.25,41.22,41.23,84068.0,38.67,38.6794,38.6512,38.6606,84068.0
2023-08-31 14:10:00,41.22,41.26,41.21,41.23,104683.0,38.6512,38.6888,38.6419,38.6606,104683.0
2023-08-31 14:15:00,41.24,41.27,41.23,41.23,53899.0,38.67,38.6981,38.6606,38.6606,53899.0
2023-08-31 14:20:00,41.23,41.25,41.22,41.23,59413.0,38.6606,38.6794,38.6512,38.6606,59413.0
2023-08-31 14:25:00,41.23,41.24,41.21,41.23,60117.0,38.6606,38.67,38.6419,38.6606,60117.0
2023-08-31 14:30:00,41.23,41.25,41.19,41.19,89909.0,38.6606,38.6794,38.6231,38.6231,89909.0
2023-08-31 14:35:00,41.19,41.2,41.14,41.15,113111.0,38.6231,38.6325,38.5762,38.5856,113111.0
2023-08-31 14:40:00,41.15,41.15,41.08,41.1,228979.0,38.5856,38.5856,38.52,38.5387,228979.0
2023-08-31 14:45:00,41.09,41.12,41.06,41.09,186191.0,38.5293,38.5575,38.5012,38.5293,186191.0
2023-08-31 14:50:00,41.09,41.09,41.01,41.07,256468.0,38.5293,38.5293,38.4543,38.5106,256468.0
2023-08-31 14:55:00,41.07,41.08,41.05,41.07,81505.0,38.5106,38.52,38.4918,38.5106,81505.0
2023-08-31 15:00:00,41.07,41.09,41.06,41.08,102471.0,38.5106,38.5293,38.5012,38.52,102471.0
2023-08-31 15:05:00,41.08,41.1,41.06,41.07,78085.0,38.52,38.5387,38.5012,38.5106,78085.0
2023-08-31 15:10:00,41.07,41.11,41.06,41.09,59740.0,38.5106,38.5481,38.5012,38.5293,59740.0
2023-08-31 15:15:00,41.1,41.11,41.08,41.11,103946.0,38.5387,38.5481,38.52,38.5481,103946.0
2023-08-31 15:20:00,41.11,41.13,41.1,41.11,95704.0,38.5481,38.5669,38.5387,38.5481,95704.0
2023-08-31 15:25:00,41.11,41.13,41.09,41.13,87946.0,38.5481,38.5669,38.5293,38.5669,87946.0
2023-08-31 15:30:00,41.13,41.15,41.1,41.14,219449.0,38.5669,38.5856,38.5387,38.5762,219449.0
2023-08-31 15:35:00,41.14,41.21,41.13,41.21,208586.0,38.5762,38.6419,38.5669,38.6419,208586.0
2023-08-31 15:40:00,41.21,41.26,41.2,41.26,221378.0,38.6419,38.6888,38.6325,38.6888,221378.0
2023-08-31 15:45:00,41.25,41.29,41.24,41.29,246757.0,38.6794,38.7169,38.67,38.7169,246757.0
2023-08-31 15:50:00,41.29,41.3,41.24,41.26,435260.0,38.7169,38.7263,38.67,38.6888,435260.0
2023-08-31 15:55:00,41.27,41.33,41.26,41.29,1049069.0,38.6981,38.7544,38.6888,38.7169,1049069.0
2023-09-01 09:30:00,41.59,41.71,41.52,41.7,352444.0,38.9982,39.1107,38.9326,39.1013,352444.0
2023-09-01 09:35:00,41.69,41.82,41.6,41.79,473131.0,39.092,39.2139,39.0076,39.1857,473131.0
2023-09-01 09:40:00,41.78,41.8,41.62,41.64,245899.0,39.1763,39.1951,39.0263,39.0451,245899.0
2023-09-01 09:45:00,41.67,41.72,41.6,41.7,242691.0,39.0732,39.1201,39.0076,39.1013,242691.0
2023-09-01 09:50:00,41.7,41.76,41.63,41.67,199954.0,39.1013,39.1576,39.0357,39.0732,199954.0
2023-09-01 09:55:00,41.67,41.68,41.61,41.68,148399.0,39.0732,39.0826,39.0169,39.0826,148399.0
2023-09-01 10:00:00,41.67,41.67,41.55,41.66,147936.0,39.0732,39.0732,38.9607,39.0638,147936.0
2023-09-01 10:05:00,41.67,41.69,41.63,41.68,105151.0,39.0732,39.092,39.0357,39.0826,105151.0
2023-09-01 10:10:00,41.67,41.7,41.6,41.6,105323.0,39.0732,39.1013,39.0076,39.0076,105323.0
2023-09-01 10:15:00,41.6,41.62,41.52,41.55,93053.0,39.0076,39.0263,38.9326,38.9607,93053.0
2023-09-01 10:20:00,41.55,41.59,41.53,41.56,94628.0,38.9607,38.9982,38.9419,38.9701,94628.0
2023-09-01 10:25:00,41.56,41.58,41.51,41.58,115506.0,38.9701,38.9888,38.9232,38.9888,115506.0
2023-09-01 10:30:00,41.58,41.58,41.52,41.57,125272.0,38.9888,38.9888,38.9326,38.9794,125272.0
2023-09-01 10:35:00,41.56,41.65,41.56,41.6,166922.0,38.9701,39.0544,38.9701,39.0076,166922.0
2023-09-01 10:40:00,41.6,41.61,41.54,41.56,127290.0,39.0076,39.0169,38.9513,38.9701,127290.0
2023-09-01 10:45:00,41.57,41.57,41.52,41.54,156301.0,38.9794,38.9794,38.9326,38.9513,156301.0
2023-09-01 10:50:00,41.54,41.55,41.49,41.52,129556.0,38.9513,38.9607,38.9044,38.9326,129556.0
2023-09-01 10:55:00,41.52,41.52,41.47,41.5,105915.0,38.9326,38.9326,38.8857,38.9138,105915.0
2023-09-01 11:00:00,41.5,41.51,41.47,41.48,86597.0,38.9138,38.9232,38.8857,38.895,86597.0
2023-09-01 11:05:00,41.47,41.5,41.45,41.46,92389.0,38.8857,38.9138,38.8669,38.8763,92389.0
2023-09-01 11:10:00,41.46,41.52,41.43,41.5,105535.0,38.8763,38.9326,38.8482,38.9138,105535.0
2023-09-01 11:15:00,41.5,41.51,41.45,41.49,140019.0,38.9138,38.9232,38.8669,38.9044,140019.0
2023-09-01 11:20:00,41.5,41.5,41.44,41.46,93011.0,38.9138,38.9138,38.8575,38.8763,93011.0
2023-09-01 11:25:00,41.46,41.51,41.45,41.48,133277.0,38.8763,38.9232,38.8669,38.895,133277.0
2023-09-01 11:30:00,41.48,41.49,41.43,41.48,77918.0,38.895,38.9044,38.8482,38.895,77918.0
2023-09-01 11:35:00,41.48,41.5,41.45,41.48,82030.0,38.895,38.9138,38.8669,38.895,82030.0
2023-09-01 11:40:00,41.48,41.48,41.42,41.43,104312.0,38.895,38.895,38.8388,38.8482,104312.0
2023-09-01 11:45:00,41.44,41.46,41.41,41.43,57735.0,38.8575,38.8763,38.8294,38.8482,57735.0
2023-09-01 11:50:00,41.44,41.46,41.41,41.44,70569.0,38.8575,38.8763,38.8294,38.8575,70569.0
2023-09-01 11:55:00,41.44,41.46,41.39,41.41,55500.0,38.8575,38.8763,38.8107,38.8294,55500.0
2023-09-01 12:00:00,41.4,41.43,41.38,41.41,42745.0,38.82,38.8482,38.8013,38.8294,42745.0
2023-09-01 12:05:00,41.41,41.45,41.39,41.44,59644.0,38.8294,38.8669,38.8107,38.8575,59644.0
2023-09-01 12:10:00,41.45,41.5,41.44,41.5,101925.0,38.8669,38.9138,38.8575,38.9138,101925.0
2023-09-01 12:15:00,41.5,41.51,41.47,41.5,46803.0,38.9138,38.9232,38.8857,38.9138,46803.0
2023-09-01 12:20:00,41.5,41.53,41.5,41.52,57024.0,38.9138,38.9419,38.9138,38.9326,57024.0
2023-09-01 12:25:00,41.53,41.57,41.53,41.55,51219.0,38.9419,38.9794,38.9419,38.9607,51219.0
2023-09-01 12:30:00,41.55,41.59,41.54,41.55,55008.0,38.9607,38.9982,38.9513,38.9607,55008.0
2023-09-01 12:35:00,41.55,41.57,41.54,41.55,48301.0,38.9607,38.9794,38.9513,38.9607,48301.0
2023-09-01 12:40:00,41.55,41.57,41.51,41.53,84975.0,38.9607,38.9794,38.9232,38.9419,84975.0
2023-09-01 12:45:00,41.52,41.53,41.5,41.53,61069.0,38.9326,38.9419,38.9138,38.9419,61069.0
2023-09-01 12:50:00,41.52,41.55,41.52,41.55,73429.0,38.9326,38.9607,38.9326,38.9607,73429.0
2023-09-01 12:55:00,41.55,41.55,41.49,41.49,57317.0,38.9607,38.9607,38.9044,38.9044,57317.0
2023-09-01 13:00:00,41.49,41.52,41.48,41.51,114970.0,38.9044,38.9326,38.895,38.9232,114970.0
2023-09-01 13:05:00,41.51,41.55,41.51,41.52,65759.0,38.9232,38.9607,38.9232,38.9326,65759.0
2023-09-01 13:10:00,41.53,41.54,41.51,41.52,55452.0,38.9419,38.9513,38.9232,38.9326,55452.0
2023-09-01 13:15:00,41.52,41.59,41.52,41.58,72726.0,38.9326,38.9982,38.9326,38.9888,72726.0
2023-09-01 13:20:00,41.58,41.61,41.56,41.57,64339.0,38.9888,39.0169,38.9701,38.9794,64339.0
2023-09-01 13:25:00,41.57,41.57,41.52,41.52,68955.0,38.9794,38.9794,38.9326,38.9326,68955.0
2023-09-01 13:30:00,41.52,41.55,41.5,41.55,80419.0,38.9326,38.9607,38.9138,38.9607,80419.0
2023-09-01 13:35:00,41.56,41.57,41.53,41.56,91453.0,38.9701,38.9794,38.9419,38.9701,91453.0
2023-09-01 13:40:00,41.56,41.56,41.5,41.5,88248.0,38.9701,38.9701,38.9138,38.9138,88248.0
2023-09-01 13:45:00,41.5,41.54,41.48,41.54,65444.0,38.9138,38.9513,38.895,38.9513,65444.0
2023-09-01 13:50:00,41.54,41.56,41.52,41.55,53014.0,38.9513,38.9701,38.9326,38.9607,53014.0
2023-09-01 13:55:00,41.54,41.57,41.54,41.55,73831.0,38.9513,38.9794,38.9513,38.9607,73831.0
2023-09-01 14:00:00,41.55,41.57,41.54,41.55,78076.0,38.9607,38.9794,38.9513,38.9607,78076.0
2023-09-01 14:05:00,41.55,41.57,41.54,41.56,76330.0,38.9607,38.9794,38.9513,38.9701,76330.0
2023-09-01 14:10:00,41.57,41.57,41.51,41.55,59278.0,38.9794,38.9794,38.9232,38.9607,59278.0
2023-09-01 14:15:00,41.55,41.56,41.53,41.56,45492.0,38.9607,38.9701,38.9419,38.9701,45492.0
2023-09-01 14:20:00,41.55,41.57,41.54,41.55,51888.0,38.9607,38.9794,38.9513,38.9607,51888.0
2023-09-01 14:25:00,41.55,41.58,41.54,41.57,80235.0,38.9607,38.9888,38.9513,38.9794,80235.0
2023-09-01 14:30:00,41.57,41.57,41.51,41.54,104216.0,38.9794,38.9794,38.9232,38.9513,104216.0
2023-09-01 14:35:00,41.53,41.53,41.5,41.52,51491.0,38.9419,38.9419,38.9138,38.9326,51491.0
2023-09-01 14:40:00,41.52,41.52,41.5,41.52,39033.0,38.9326,38.9326,38.9138,38.9326,39033.0
2023-09-01 14:45:00,41.52,41.58,41.51,41.57,95904.0,38.9326,38.9888,38.9232,38.9794,95904.0
2023-09-01 14:50:00,41.57,41.62,41.56,41.61,86182.0,38.9794,39.0263,38.9701,39.0169,86182.0
2023-09-01 14:55:00,41.61,41.62,41.59,41.6,74071.0,39.0169,39.0263,38.9982,39.0076,74071.0
2023-09-01 15:00:00,41.59,41.61,41.57,41.6,54890.0,38.9982,39.0169,38.9794,39.0076,54890.0
2023-09-01 15:05:00,41.59,41.6,41.56,41.59,89026.0,38.9982,39.0076,38.9701,38.9982,89026.0
2023-09-01 15:10:00,41.6,41.61,41.58,41.6,55329.0,39.0076,39.0169,38.9888,39.0076,55329.0
2023-09-01 15:15:00,41.6,41.61,41.59,41.59,80670.0,39.0076,39.0169,38.9982,38.9982,80670.0
2023-09-01 15:20:00,41.59,41.6,41.56,41.58,99435.0,38.9982,39.0076,38.9701,38.9888,99435.0
2023-09-01 15:25:00,41.57,41.61,41.57,41.6,104696.0,38.9794,39.0169,38.9794,39.0076,104696.0
2023-09-01 15:30:00,41.61,41.65,41.59,41.65,128916.0,39.0169,39.0544,38.9982,39.0544,128916.0
2023-09-01 15:35:00,41.65,41.66,41.63,41.64,101207.0,39.0544,39.0638,39.0357,39.0451,101207.0
2023-09-01 15:40:00,41.64,41.66,41.61,41.62,128943.0,39.0451,39.0638,39.0169,39.0263,128943.0
2023-09-01 15:45:00,41.62,41.64,41.57,41.59,231381.0,39.0263,39.0451,38.9794,38.9982,231381.0
2023-09-01 15:50:00,41.59,41.63,41.57,41.62,291219.0,38.9982,39.0357,38.9794,39.0263,291219.0
2023-09-01 15:55:00,41.62,41.63,41.58,41.59,824217.0,39.0263,39.0357,38.9888,38.9982,824217.0
2023-09-05 09:30:00,41.53,41.84,41.53,41.83,610966.0,38.9419,39.2326,38.9419,39.2232,610966.0
2023-09-05 09:35:00,41.84,41.93,41.57,41.58,242813.0,39.2326,39.317,38.9794,38.9888,242813.0
2023-09-05 09:40:00,41.58,41.64,41.48,41.64,280583.0,38.9888,39.0451,38.895,39.0451,280583.0
2023-09-05 09:45:00,41.64,41.67,41.53,41.55,238416.0,39.0451,39.0732,38.9419,38.9607,238416.0
2023-09-05 09:50:00,41.56,41.62,41.47,41.6,185559.0,38.9701,39.0263,38.8857,39.0076,185559.0
2023-09-05 09:55:00,41.61,41.65,41.58,41.6,242741.0,39.0169,39.0544,38.9888,39.0076,242741.0
2023-09-05 10:00:00,41.61,41.69,41.56,41.69,173307.0,39.0169,39.092,38.9701,39.092,173307.0
2023-09-05 10:05:00,41.69,41.7,41.58,41.61,146645.0,39.092,39.1013,38.9888,39.0169,146645.0
2023-09-05 10:10:00,41.6,41.61,41.55,41.57,109525.0,39.0076,39.0169,38.9607,38.9794,109525.0
2023-09-05 10:15:00,41.57,41.57,41.5,41.57,116589.0,38.9794,38.9794,38.9138,38.9794,116589.0
2023-09-05 10:20:00,41.57,41.58,41.45,41.46,91834.0,38.9794,38.9888,38.8669,38.8763,91834.0
2023-09-05 10:25:00,41.45,41.5,41.45,41.5,111445.0,38.8669,38.9138,38.8669,38.9138,111445.0
2023-09-05 10:30:00,41.5,41.5,41.33,41.34,145140.0,38.9138,38.9138,38.7544,38.7638,145140.0
2023-09-05 10:35:00,41.34,41.37,41.3,41.31,106247.0,38.7638,38.7919,38.7263,38.7356,106247.0
2023-09-05 10:40:00,41.3,41.32,41.25,41.28,96560.0,38.7263,38.745,38.6794,38.7075,96560.0
2023-09-05 10:45:00,41.29,41.33,41.28,41.29,122585.0,38.7169,38.7544,38.7075,38.7169,122585.0
2023-09-05 10:50:00,41.29,41.32,41.26,41.3,113571.0,38.7169,38.745,38.6888,38.7263,113571.0
2023-09-05 10:55:00,41.3,41.38,41.29,41.38,112080.0,38.7263,38.8013,38.7169,38.8013,112080.0
2023-09-05 11:00:00,41.38,41.39,41.33,41.39,202287.0,38.8013,38.8107,38.7544,38.8107,202287.0
2023-09-05 11:05:00,41.39,41.43,41.38,41.43,194794.0,38.8107,38.8482,38.8013,38.8482,194794.0
2023-09-05 11:10:00,41.43,41.52,41.42,41.51,132602.0,38.8482,38.9326,38.8388,38.9232,132602.0
2023-09-05 11:15:00,41.51,41.54,41.49,41.52,105131.0,38.9232,38.9513,38.9044,38.9326,105131.0
2023-09-05 11:20:00,41.52,41.54,41.47,41.52,110860.0,38.9326,38.9513,38.8857,38.9326,110860.0
2023-09-05 11:25:00,41.52,41.54,41.49,41.5,149762.0,38.9326,38.9513,38.9044,38.9138,149762.0
2023-09-05 11:30:00,41.49,41.5,41.39,41.4,131880.0,38.9044,38.9138,38.8107,38.82,131880.0
2023-09-05 11:35:00,41.4,41.41,41.34,41.34,74193.0,38.82,38.8294,38.7638,38.7638,74193.0
2023-09-05 11:40:00,41.34,41.38,41.33,41.34,80332.0,38.7638,38.8013,38.7544,38.7638,80332.0
2023-09-05 11:45:00,41.34,41.36,41.33,41.35,76220.0,38.7638,38.7825,38.7544,38.7731,76220.0
2023-09-05 11:50:00,41.34,41.36,41.3,41.36,108629.0,38.7638,38.7825,38.7263,38.7825,108629.0
2023-09-05 11:55:00,41.36,41.36,41.31,41.34,44407.0,38.7825,38.7825,38.7356,38.7638,44407.0
2023-09-05 12:00:00,41.34,41.37,41.33,41.34,35273.0,38.7638,38.7919,38.7544,38.7638,35273.0
2023-09-05 12:05:00,41.34,41.4,41.34,41.4,65673.0,38.7638,38.82,38.7638,38.82,65673.0
2023-09-05 12:10:00,41.4,41.42,41.37,41.39,67342.0,38.82,38.8388,38.7919,38.8107,67342.0
2023-09-05 12:15:00,41.39,41.39,41.32,41.35,68433.0,38.8107,38.8107,38.745,38.7731,68433.0
2023-09-05 12:20:00,41.35,41.36,41.34,41.34,48057.0,38.7731,38.7825,38.7638,38.7638,48057.0
2023-09-05 12:25:00,41.34,41.35,41.31,41.32,43763.0,38.7638,38.7731,38.7356,38.745,43763.0
2023-09-05 12:30:00,41.33,41.33,41.28,41.3,178064.0,38.7544,38.7544,38.7075,38.7263,178064.0
2023-09-05 12:35:00,41.3,41.3,41.27,41.27,51877.0,38.7263,38.7263,38.6981,38.6981,51877.0
2023-09-05 12:40:00,41.27,41.29,41.25,41.27,79995.0,38.6981,38.7169,38.6794,38.6981,79995.0
2023-09-05 12:45:00,41.27,41.28,41.25,41.26,57622.0,38.6981,38.7075,38.6794,38.6888,57622.0
2023-09-05 12:50:00,41.26,41.27,41.23,41.27,212046.0,38.6888,38.6981,38.6606,38.6981,212046.0
2023-09-05 12:55:00,41.27,41.27,41.24,41.25,45754.0,38.6981,38.6981,38.67,38.6794,45754.0
2023-09-05 13:00:00,41.26,41.29,41.25,41.26,50612.0,38.6888,38.7169,38.6794,38.6888,50612.0
2023-09-05 13:05:00,41.26,41.26,41.22,41.23,45757.0,38.6888,38.6888,38.6512,38.6606,45757.0
2023-09-05 13:10:00,41.23,41.25,41.21,41.22,87089.0,38.6606,38.6794,38.6419,38.6512,87089.0
2023-09-05 13:15:00,41.22,41.26,41.21,41.21,81820.0,38.6512,38.6888,38.6419,38.6419,81820.0
2023-09-05 13:20:00,41.22,41.24,41.19,41.23,88545.0,38.6512,38.67,38.6231,38.6606,88545.0
2023-09-05 13:25:00,41.23,41.23,41.2,41.22,43273.0,38.6606,38.6606,38.6325,38.6512,43273.0
2023-09-05 13:30:00,41.22,41.25,41.2,41.23,63414.0,38.6512,38.6794,38.6325,38.6606,63414.0
2023-09-05 13:35:00,41.23,41.29,41.23,41.27,99600.0,38.6606,38.7169,38.6606,38.6981,99600.0
2023-09-05 13:40:00,41.27,41.28,41.23,41.25,77223.0,38.6981,38.7075,38.6606,38.6794,77223.0
2023-09-05 13:45:00,41.26,41.29,41.25,41.28,75417.0,38.6888,38.7169,38.6794,38.7075,75417.0
2023-09-05 13:50:00,41.28,41.3,41.26,41.3,47361.0,38.7075,38.7263,38.6888,38.7263,47361.0
2023-09-05 13:55:00,41.3,41.32,41.29,41.31,75154.0,38.7263,38.745,38.7169,38.7356,75154.0
2023-09-05 14:00:00,41.3,41.32,41.29,41.32,44635.0,38.7263,38.745,38.7169,38.745,44635.0
2023-09-05 14:05:00,41.32,41.34,41.3,41.32,100141.0,38.745,38.7638,38.7263,38.745,100141.0
2023-09-05 14:10:00,41.31,41.35,41.29,41.34,91709.0,38.7356,38.7731,38.7169,38.7638,91709.0
2023-09-05 14:15:00,41.34,41.35,41.3,41.3,78988.0,38.7638,38.7731,38.7263,38.7263,78988.0
2023-09-05 14:20:00,41.3,41.32,41.29,41.29,69631.0,38.7263,38.745,38.7169,38.7169,69631.0
2023-09-05 14:25:00,41.29,41.33,41.27,41.32,83442.0,38.7169,38.7544,38.6981,38.745,83442.0
2023-09-05 14:30:00,41.32,41.33,41.3,41.33,66069.0,38.745,38.7544,38.7263,38.7544,66069.0
2023-09-05 14:35:00,41.33,41.38,41.32,41.38,111680.0,38.7544,38.8013,38.745,38.8013,111680.0
2023-09-05 14:40:00,41.38,41.41,41.37,41.4,75038.0,38.8013,38.8294,38.7919,38.82,75038.0
2023-09-05 14:45:00,41.4,41.42,41.38,41.4,147589.0,38.82,38.8388,38.8013,38.82,147589.0
2023-09-05 14:50:00,41.4,41.41,41.39,41.41,74855.0,38.82,38.8294,38.8107,38.8294,74855.0
2023-09-05 14:55:00,41.41,41.42,41.39,41.41,67143.0,38.8294,38.8388,38.8107,38.8294,67143.0
2023-09-05 15:00:00,41.41,41.42,41.38,41.38,93344.0,38.8294,38.8388,38.8013,38.8013,93344.0
2023-09-05 15:05:00,41.38,41.4,41.36,41.4,65877.0,38.8013,38.82,38.7825,38.82,65877.0
2023-09-05 15:10:00,41.4,41.4,41.36,41.39,53934.0,38.82,38.82,38.7825,38.8107,53934.0
2023-09-05 15:15:00,41.39,41.45,41.37,41.45,185025.0,38.8107,38.8669,38.7919,38.8669,185025.0
2023-09-05 15:20:00,41.45,41.49,41.44,41.48,127385.0,38.8669,38.9044,38.8575,38.895,127385.0
2023-09-05 15:25:00,41.48,41.49,41.45,41.49,194447.0,38.895,38.9044,38.8669,38.9044,194447.0
2023-09-05 15:30:00,41.48,41.54,41.48,41.52,166943.0,38.895,38.9513,38.895,38.9326,166943.0
2023-09-05 15:35:00,41.52,41.57,41.5,41.54,234467.0,38.9326,38.9794,38.9138,38.9513,234467.0
2023-09-05 15:40:00,41.54,41.56,41.53,41.54,179637.0,38.9513,38.9701,38.9419,38.9513,179637.0
2023-09-05 15:45:00,41.54,41.56,41.51,41.52,341303.0,38.9513,38.9701,38.9232,38.9326,341303.0
2023-09-05 15:50:00,41.52,41.52,41.45,41.47,287452.0,38.9326,38.9326,38.8669,38.8857,287452.0
2023-09-05 15:55:00,41.47,41.51,41.35,41.36,1054054.0,38.8857,38.9232,38.7731,38.7825,1054054.0
2023-09-06 09:30:00,41.02,41.25,40.99,41.18,503470.0,38.4637,38.6794,38.4356,38.6137,503470.0
2023-09-06 09:35:00,41.17,41.27,41.12,41.19,178859.0,38.6044,38.6981,38.5575,38.6231,178859.0
2023-09-06 09:40:00,41.19,41.39,41.17,41.27,287629.0,38.6231,38.8107,38.6044,38.6981,287629.0
2023-09-06 09:45:00,41.28,41.39,41.27,41.29,254956.0,38.7075,38.8107,38.6981,38.7169,254956.0
2023-09-06 09:50:00,41.29,41.29,41.16,41.21,127909.0,38.7169,38.7169,38.595,38.6419,127909.0
2023-09-06 09:55:00,41.21,41.25,41.17,41.2,83898.0,38.6419,38.6794,38.6044,38.6325,83898.0
2023-09-06 10:00:00,41.18,41.32,41.13,41.3,215197.0,38.6137,38.745,38.5669,38.7263,215197.0
2023-09-06 10:05:00,41.29,41.41,41.29,41.35,203395.0,38.7169,38.8294,38.7169,38.7731,203395.0
2023-09-06 10:10:00,41.35,41.45,41.34,41.41,191757.0,38.7731,38.8669,38.7638,38.8294,191757.0
2023-09-06 10:15:00,41.41,41.45,41.37,41.43,168550.0,38.8294,38.8669,38.7919,38.8482,168550.0
2023-09-06 10:20:00,41.43,41.44,41.26,41.26,506669.0,38.8482,38.8575,38.6888,38.6888,506669.0
2023-09-06 10:25:00,41.26,41.28,41.21,41.24,126880.0,38.6888,38.7075,38.6419,38.67,126880.0
2023-09-06 10:30:00,41.24,41.29,41.23,41.26,133835.0,38.67,38.7169,38.6606,38.6888,133835.0
2023-09-06 10:35:00,41.26,41.28,41.18,41.19,74042.0,38.6888,38.7075,38.6137,38.6231,74042.0
2023-09-06 10:40:00,41.19,41.23,41.17,41.2,133870.0,38.6231,38.6606,38.6044,38.6325,133870.0
2023-09-06 10:45:00,41.19,41.23,41.15,41.18,138616.0,38.6231,38.6606,38.5856,38.6137,138616.0
2023-09-06 10:50:00,41.17,41.21,41.15,41.19,101626.0,38.6044,38.6419,38.5856,38.6231,101626.0
2023-09-06 10:55:00,41.19,41.25,41.15,41.22,153686.0,38.6231,38.6794,38.5856,38.6512,153686.0
2023-09-06 11:00:00,41.22,41.27,41.21,41.24,59602.0,38.6512,38.6981,38.6419,38.67,59602.0
2023-09-06 11:05:00,41.23,41.25,41.19,41.19,52227.0,38.6606,38.6794,38.6231,38.6231,52227.0
2023-09-06 11:10:00,41.2,41.21,41.15,41.18,75824.0,38.6325,38.6419,38.5856,38.6137,75824.0
2023-09-06 11:15:00,41.18,41.21,41.14,41.15,118470.0,38.6137,38.6419,38.5762,38.5856,118470.0
2023-09-06 11:20:00,41.15,41.19,41.11,41.15,76917.0,38.5856,38.6231,38.5481,38.5856,76917.0
2023-09-06 11:25:00,41.16,41.21,41.15,41.2,65568.0,38.595,38.6419,38.5856,38.6325,65568.0
2023-09-06 11:30:00,41.2,41.2,41.14,41.15,83157.0,38.6325,38.6325,38.5762,38.5856,83157.0
2023-09-06 11:35:00,41.15,41.16,41.11,41.13,96254.0,38.5856,38.595,38.5481,38.5669,96254.0
2023-09-06 11:40:00,41.13,41.15,41.11,41.12,68015.0,38.5669,38.5856,38.5481,38.5575,68015.0
2023-09-06 11:45:00,41.12,41.14,41.1,41.14,69952.0,38.5575,38.5762,38.5387,38.5762,69952.0
2023-09-06 11:50:00,41.14,41.16,41.12,41.16,101383.0,38.5762,38.595,38.5575,38.595,101383.0
2023-09-06 11:55:00,41.15,41.21,41.12,41.12,217571.0,38.5856,38.6419,38.5575,38.5575,217571.0
2023-09-06 12:00:00,41.13,41.14,41.1,41.12,85225.0,38.5669,38.5762,38.5387,38.5575,85225.0
2023-09-06 12:05:00,41.12,41.12,41.09,41.1,48980.0,38.5575,38.5575,38.5293,38.5387,48980.0
2023-09-06 12:10:00,41.1,41.12,41.09,41.12,36439.0,38.5387,38.5575,38.5293,38.5575,36439.0
2023-09-06 12:15:00,41.12,41.12,41.08,41.09,59009.0,38.5575,38.5575,38.52,38.5293,59009.0
2023-09-06 12:20:00,41.09,41.12,41.08,41.12,81466.0,38.5293,38.5575,38.52,38.5575,81466.0
2023-09-06 12:25:00,41.11,41.12,41.05,41.06,53757.0,38.5481,38.5575,38.4918,38.5012,53757.0
2023-09-06 12:30:00,41.06,41.1,41.05,41.09,77696.0,38.5012,38.5387,38.4918,38.5293,77696.0
2023-09-06 12:35:00,41.09,41.09,41.04,41.09,125514.0,38.5293,38.5293,38.4825,38.5293,125514.0
2023-09-06 12:40:00,41.08,41.1,41.04,41.05,66328.0,38.52,38.5387,38.4825,38.4918,66328.0
2023-09-06 12:45:00,41.06,41.09,41.05,41.06,67173.0,38.5012,38.5293,38.4918,38.5012,67173.0
2023-09-06 12:50:00,41.06,41.07,40.99,41.0,217853.0,38.5012,38.5106,38.4356,38.445,217853.0
2023-09-06 12:55:00,41.0,41.0,40.94,40.95,253388.0,38.445,38.445,38.3887,38.3981,253388.0
2023-09-06 13:00:00,40.94,40.97,40.91,40.94,100410.0,38.3887,38.4168,38.3606,38.3887,100410.0
2023-09-06 13:05:00,40.94,40.98,40.92,40.96,152582.0,38.3887,38.4262,38.3699,38.4074,152582.0
2023-09-06 13:10:00,40.96,41.02,40.95,41.02,60935.0,38.4074,38.4637,38.3981,38.4637,60935.0
2023-09-06 13:15:00,41.01,41.11,41.0,41.06,283146.0,38.4543,38.5481,38.445,38.5012,283146.0
2023-09-06 13:20:00,41.06,41.07,41.03,41.07,67501.0,38.5012,38.5106,38.4731,38.5106,67501.0
2023-09-06 13:25:00,41.07,41.07,41.04,41.06,61595.0,38.5106,38.5106,38.4825,38.5012,61595.0
2023-09-06 13:30:00,41.05,41.08,41.03,41.06,62916.0,38.4918,38.52,38.4731,38.5012,62916.0
2023-09-06 13:35:00,41.06,41.07,41.04,41.07,43119.0,38.5012,38.5106,38.4825,38.5106,43119.0
2023-09-06 13:40:00,41.07,41.08,41.04,41.07,58478.0,38.5106,38.52,38.4825,38.5106,58478.0
2023-09-06 13:45:00,41.08,41.11,41.06,41.11,62083.0,38.52,38.5481,38.5012,38.5481,62083.0
2023-09-06 13:50:00,41.11,41.12,41.1,41.12,24508.0,38.5481,38.5575,38.5387,38.5575,24508.0
2023-09-06 13:55:00,41.12,41.2,41.11,41.19,110617.0,38.5575,38.6325,38.5481,38.6231,110617.0
2023-09-06 14:00:00,41.2,41.25,41.19,41.23,81460.0,38.6325,38.6794,38.6231,38.6606,81460.0
2023-09-06 14:05:00,41.23,41.3,41.23,41.3,85741.0,38.6606,38.7263,38.6606,38.7263,85741.0
2023-09-06 14:10:00,41.29,41.34,41.24,41.3,226084.0,38.7169,38.7638,38.67,38.7263,226084.0
2023-09-06 14:15:00,41.3,41.3,41.26,41.29,57895.0,38.7263,38.7263,38.6888,38.7169,57895.0
2023-09-06 14:20:00,41.29,41.32,41.28,41.32,51098.0,38.7169,38.745,38.7075,38.745,51098.0
2023-09-06 14:25:00,41.32,41.36,41.31,41.35,72605.0,38.745,38.7825,38.7356,38.7731,72605.0
2023-09-06 14:30:00,41.35,41.4,41.34,41.39,103293.0,38.7731,38.82,38.7638,38.8107,103293.0
2023-09-06 14:35:00,41.38,41.45,41.38,41.44,151351.0,38.8013,38.8669,38.8013,38.8575,151351.0
2023-09-06 14:40:00,41.44,41.46,41.42,41.46,80049.0,38.8575,38.8763,38.8388,38.8763,80049.0
2023-09-06 14:45:00,41.46,41.46,41.42,41.44,95112.0,38.8763,38.8763,38.8388,38.8575,95112.0
2023-09-06 14:50:00,41.45,41.45,41.41,41.43,106830.0,38.8669,38.8669,38.8294,38.8482,106830.0
2023-09-06 14:55:00,41.42,41.43,41.36,41.4,134804.0,38.8388,38.8482,38.7825,38.82,134804.0
2023-09-06 15:00:00,41.4,41.41,41.36,41.37,62093.0,38.82,38.8294,38.7825,38.7919,62093.0
2023-09-06 15:05:00,41.37,41.38,41.35,41.37,78744.0,38.7919,38.8013,38.7731,38.7919,78744.0
2023-09-06 15:10:00,41.37,41.42,41.36,41.42,110839.0,38.7919,38.8388,38.7825,38.8388,110839.0
2023-09-06 15:15:00,41.41,41.44,41.41,41.41,117741.0,38.8294,38.8575,38.8294,38.8294,117741.0
2023-09-06 15:20:00,41.42,41.47,41.42,41.47,95061.0,38.8388,38.8857,38.8388,38.8857,95061.0
2023-09-06 15:25:00,41.47,41.49,41.46,41.48,109548.0,38.8857,38.9044,38.8763,38.895,109548.0
2023-09-06 15:30:00,41.48,41.49,41.46,41.49,107866.0,38.895,38.9044,38.8763,38.9044,107866.0
2023-09-06 15:35:00,41.49,41.49,41.42,41.45,198299.0,38.9044,38.9044,38.8388,38.8669,198299.0
2023-09-06 15:40:00,41.45,41.48,41.39,41.4,162593.0,38.8669,38.895,38.8107,38.82,162593.0
2023-09-06 15:45:00,41.4,41.41,41.36,41.4,164353.0,38.82,38.8294,38.7825,38.82,164353.0
2023-09-06 15:50:00,41.4,41.41,41.34,41.36,289972.0,38.82,38.8294,38.7638,38.7825,289972.0
2023-09-06 15:55:00,41.37,41.39,41.35,41.37,613715.0,38.7919,38.8107,38.7731,38.7919,613715.0
2023-09-07 09:30:00,41.07,41.36,41.05,41.34,370849.0,38.5106,38.7825,38.4918,38.7638,370849.0
2023-09-07 09:35:00,41.33,41.36,41.2,41.32,134994.0,38.7544,38.7825,38.6325,38.745,134994.0
2023-09-07 09:40:00,41.31,41.37,41.2,41.28,132331.0,38.7356,38.7919,38.6325,38.7075,132331.0
2023-09-07 09:45:00,41.28,41.33,41.21,41.25,89595.0,38.7075,38.7544,38.6419,38.6794,89595.0
2023-09-07 09:50:00,41.25,41.27,41.13,41.16,119780.0,38.6794,38.6981,38.5669,38.595,119780.0
2023-09-07 09:55:00,41.16,41.18,41.06,41.09,118476.0,38.595,38.6137,38.5012,38.5293,118476.0
2023-09-07 10:00:00,41.09,41.14,41.06,41.1,133993.0,38.5293,38.5762,38.5012,38.5387,133993.0
2023-09-07 10:05:00,41.11,41.13,41.07,41.09,81248.0,38.5481,38.5669,38.5106,38.5293,81248.0
2023-09-07 10:10:00,41.09,41.1,40.97,40.97,212526.0,38.5293,38.5387,38.4168,38.4168,212526.0
2023-09-07 10:15:00,40.97,41.01,40.93,40.96,123195.0,38.4168,38.4543,38.3793,38.4074,123195.0
2023-09-07 10:20:00,40.96,41.0,40.93,40.97,110799.0,38.4074,38.445,38.3793,38.4168,110799.0
2023-09-07 10:25:00,40.96,41.05,40.96,41.04,112232.0,38.4074,38.4918,38.4074,38.4825,112232.0
2023-09-07 10:30:00,41.03,41.08,41.01,41.02,104223.0,38.4731,38.52,38.4543,38.4637,104223.0
2023-09-07 10:35:00,41.02,41.08,41.01,41.07,132344.0,38.4637,38.52,38.4543,38.5106,132344.0
2023-09-07 10:40:00,41.07,41.11,41.04,41.09,77505.0,38.5106,38.5481,38.4825,38.5293,77505.0
2023-09-07 10:45:00,41.08,41.1,41.03,41.04,91877.0,38.52,38.5387,38.4731,38.4825,91877.0
2023-09-07 10:50:00,41.05,41.06,41.01,41.05,79479.0,38.4918,38.5012,38.4543,38.4918,79479.0
2023-09-07 10:55:00,41.04,41.07,41.03,41.05,55591.0,38.4825,38.5106,38.4731,38.4918,55591.0
2023-09-07 11:00:00,41.05,41.1,41.05,41.08,125467.0,38.4918,38.5387,38.4918,38.52,125467.0
2023-09-07 11:05:00,41.08,41.09,41.01,41.06,143108.0,38.52,38.5293,38.4543,38.5012,143108.0
2023-09-07 11:10:00,41.06,41.09,41.02,41.03,82244.0,38.5012,38.5293,38.4637,38.4731,82244.0
2023-09-07 11:15:00,41.03,41.05,40.99,41.04,98066.0,38.4731,38.4918,38.4356,38.4825,98066.0
2023-09-07 11:20:00,41.03,41.07,41.01,41.05,80803.0,38.4731,38.5106,38.4543,38.4918,80803.0
2023-09-07 11:25:00,41.05,41.08,41.03,41.05,48347.0,38.4918,38.52,38.4731,38.4918,48347.0
2023-09-07 11:30:00,41.05,41.09,41.04,41.05,82984.0,38.4918,38.5293,38.4825,38.4918,82984.0
2023-09-07 11:35:00,41.05,41.09,41.04,41.06,96329.0,38.4918,38.5293,38.4825,38.5012,96329.0
2023-09-07 11:40:00,41.05,41.07,41.02,41.05,89396.0,38.4918,38.5106,38.4637,38.4918,89396.0
2023-09-07 11:45:00,41.05,41.07,41.02,41.04,105981.0,38.4918,38.5106,38.4637,38.4825,105981.0
2023-09-07 11:50:00,41.03,41.04,40.99,41.02,94029.0,38.4731,38.4825,38.4356,38.4637,94029.0
2023-09-07 11:55:00,41.01,41.04,40.99,41.0,124080.0,38.4543,38.4825,38.4356,38.445,124080.0
2023-09-07 12:00:00,41.0,41.02,40.98,40.98,71197.0,38.445,38.4637,38.4262,38.4262,71197.0
2023-09-07 12:05:00,40.99,41.06,40.98,41.04,72445.0,38.4356,38.5012,38.4262,38.4825,72445.0
2023-09-07 12:10:00,41.04,41.05,41.02,41.02,54963.0,38.4825,38.4918,38.4637,38.4637,54963.0
2023-09-07 12:15:00,41.02,41.04,41.0,41.01,57679.0,38.4637,38.4825,38.445,38.4543,57679.0
2023-09-07 12:20:00,41.01,41.03,40.98,41.02,60607.0,38.4543,38.4731,38.4262,38.4637,60607.0
2023-09-07 12:25:00,41.02,41.04,41.01,41.02,55276.0,38.4637,38.4825,38.4543,38.4637,55276.0
2023-09-07 12:30:00,41.02,41.05,40.98,41.0,50578.0,38.4637,38.4918,38.4262,38.445,50578.0
2023-09-07 12:35:00,40.99,41.01,40.98,40.99,85017.0,38.4356,38.4543,38.4262,38.4356,85017.0
2023-09-07 12:40:00,40.99,41.0,40.96,40.98,73219.0,38.4356,38.445,38.4074,38.4262,73219.0
2023-09-07 12:45:00,40.98,41.02,40.97,40.98,74566.0,38.4262,38.4637,38.4168,38.4262,74566.0
2023-09-07 12:50:00,40.98,40.99,40.95,40.98,70404.0,38.4262,38.4356,38.3981,38.4262,70404.0
2023-09-07 12:55:00,40.98,41.01,40.97,40.97,102128.0,38.4262,38.4543,38.4168,38.4168,102128.0
2023-09-07 13:00:00,40.98,41.02,40.97,41.0,62622.0,38.4262,38.4637,38.4168,38.445,62622.0
2023-09-07 13:05:00,41.0,41.0,40.95,40.96,46893.0,38.445,38.445,38.3981,38.4074,46893.0
2023-09-07 13:10:00,40.96,40.99,40.95,40.99,67296.0,38.4074,38.4356,38.3981,38.4356,67296.0
2023-09-07 13:15:00,40.98,41.04,40.98,41.03,63188.0,38.4262,38.4825,38.4262,38.4731,63188.0
2023-09-07 13:20:00,41.03,41.04,40.97,40.98,60522.0,38.4731,38.4825,38.4168,38.4262,60522.0
2023-09-07 13:25:00,40.98,41.01,40.95,41.0,106131.0,38.4262,38.4543,38.3981,38.445,106131.0
2023-09-07 13:30:00,41.0,41.0,40.94,40.94,96919.0,38.445,38.445,38.3887,38.3887,96919.0
2023-09-07 13:35:00,40.94,40.97,40.93,40.96,128719.0,38.3887,38.4168,38.3793,38.4074,128719.0
2023-09-07 13:40:00,40.96,40.97,40.93,40.94,52183.0,38.4074,38.4168,38.3793,38.3887,52183.0
2023-09-07 13:45:00,40.94,40.96,40.92,40.92,51875.0,38.3887,38.4074,38.3699,38.3699,51875.0
2023-09-07 13:50:00,40.92,40.93,40.91,40.93,50793.0,38.3699,38.3793,38.3606,38.3793,50793.0
2023-09-07 13:55:00,40.92,40.94,40.91,40.92,73973.0,38.3699,38.3887,38.3606,38.3699,73973.0
2023-09-07 14:00:00,40.91,40.92,40.89,40.9,170386.0,38.3606,38.3699,38.3418,38.3512,170386.0
2023-09-07 14:05:00,40.89,40.92,40.89,40.91,70292.0,38.3418,38.3699,38.3418,38.3606,70292.0
2023-09-07 14:10:00,40.91,40.91,40.85,40.86,79226.0,38.3606,38.3606,38.3043,38.3137,79226.0
2023-09-07 14:15:00,40.86,40.88,40.84,40.88,90071.0,38.3137,38.3324,38.2949,38.3324,90071.0
2023-09-07 14:20:00,40.88,40.88,40.86,40.88,51287.0,38.3324,38.3324,38.3137,38.3324,51287.0
2023-09-07 14:25:00,40.88,40.88,40.81,40.82,98332.0,38.3324,38.3324,38.2668,38.2762,98332.0
2023-09-07 14:30:00,40.81,40.81,40.78,40.8,145012.0,38.2668,38.2668,38.2387,38.2574,145012.0
2023-09-07 14:35:00,40.8,40.8,40.78,40.79,78933.0,38.2574,38.2574,38.2387,38.248,78933.0
2023-09-07 14:40:00,40.79,40.79,40.76,40.76,133061.0,38.248,38.248,38.2199,38.2199,133061.0
2023-09-07 14:45:00,40.77,40.77,40.75,40.76,108462.0,38.2293,38.2293,38.2105,38.2199,108462.0
2023-09-07 14:50:00,40.76,40.78,40.75,40.77,128646.0,38.2199,38.2387,38.2105,38.2293,128646.0
2023-09-07 14:55:00,40.77,40.82,40.76,40.77,132793.0,38.2293,38.2762,38.2199,38.2293,132793.0
2023-09-07 15:00:00,40.78,40.78,40.74,40.76,177297.0,38.2387,38.2387,38.2012,38.2199,177297.0
2023-09-07 15:05:00,40.76,40.76,40.71,40.73,172967.0,38.2199,38.2199,38.173,38.1918,172967.0
2023-09-07 15:10:00,40.73,40.77,40.72,40.73,117480.0,38.1918,38.2293,38.1824,38.1918,117480.0
2023-09-07 15:15:00,40.72,40.74,40.7,40.7,90650.0,38.1824,38.2012,38.1637,38.1637,90650.0
2023-09-07 15:20:00,40.71,40.74,40.7,40.72,56065.0,38.173,38.2012,38.1637,38.1824,56065.0
2023-09-07 15:25:00,40.73,40.75,40.72,40.73,131956.0,38.1918,38.2105,38.1824,38.1918,131956.0
2023-09-07 15:30:00,40.74,40.78,40.71,40.73,479132.0,38.2012,38.2387,38.173,38.1918,479132.0
2023-09-07 15:35:00,40.73,40.79,40.72,40.77,110980.0,38.1918,38.248,38.1824,38.2293,110980.0
2023-09-07 15:40:00,40.77,40.79,40.74,40.79,132066.0,38.2293,38.248,38.2012,38.248,132066.0
2023-09-07 15:45:00,40.79,40.82,40.78,40.82,195816.0,38.248,38.2762,38.2387,38.2762,195816.0
2023-09-07 15:50:00,40.82,40.84,40.76,40.77,394706.0,38.2762,38.2949,38.2199,38.2293,394706.0
2023-09-07 15:55:00,40.78,40.78,40.72,40.73,602487.0,38.2387,38.2387,38.1824,38.1918,602487.0
2023-09-08 09:30:00,40.61,40.69,40.45,40.49,696514.0,38.0793,38.1543,37.9292,37.9667,696514.0
2023-09-08 09:35:00,40.49,40.65,40.46,40.52,277870.0,37.9667,38.1168,37.9386,37.9949,277870.0
2023-09-08 09:40:00,40.51,40.57,40.49,40.54,132203.0,37.9855,38.0418,37.9667,38.0136,132203.0
2023-09-08 09:45:00,40.54,40.54,40.33,40.38,500203.0,38.0136,38.0136,37.8167,37.8636,500203.0
2023-09-08 09:50:00,40.38,40.43,40.28,40.29,330294.0,37.8636,37.9105,37.7698,37.7792,330294.0
2023-09-08 09:55:00,40.29,40.45,40.28,40.45,228543.0,37.7792,37.9292,37.7698,37.9292,228543.0
2023-09-08 10:00:00,40.45,40.48,40.41,40.45,87699.0,37.9292,37.9574,37.8917,37.9292,87699.0
2023-09-08 10:05:00,40.45,40.52,40.43,40.49,139496.0,37.9292,37.9949,37.9105,37.9667,139496.0
2023-09-08 10:10:00,40.49,40.56,40.48,40.55,72363.0,37.9667,38.0324,37.9574,38.023,72363.0
2023-09-08 10:15:00,40.55,40.57,40.52,40.54,121856.0,38.023,38.0418,37.9949,38.0136,121856.0
2023-09-08 10:20:00,40.55,40.59,40.52,40.53,80711.0,38.023,38.0605,37.9949,38.0042,80711.0
2023-09-08 10:25:00,40.53,40.57,40.49,40.5,159940.0,38.0042,38.0418,37.9667,37.9761,159940.0
2023-09-08 10:30:00,40.5,40.52,40.46,40.51,102045.0,37.9761,37.9949,37.9386,37.9855,102045.0
2023-09-08 10:35:00,40.51,40.56,40.48,40.55,69650.0,37.9855,38.0324,37.9574,38.023,69650.0
2023-09-08 10:40:00,40.55,40.58,40.52,40.54,71601.0,38.023,38.0511,37.9949,38.0136,71601.0
2023-09-08 10:45:00,40.54,40.57,40.52,40.55,73915.0,38.0136,38.0418,37.9949,38.023,73915.0
2023-09-08 10:50:00,40.54,40.6,40.53,40.55,121409.0,38.0136,38.0699,38.0042,38.023,121409.0
2023-09-08 10:55:00,40.55,40.6,40.52,40.57,166722.0,38.023,38.0699,37.9949,38.0418,166722.0
2023-09-08 11:00:00,40.57,40.66,40.56,40.6,154130.0,38.0418,38.1261,38.0324,38.0699,154130.0
2023-09-08 11:05:00,40.6,40.63,40.53,40.55,200282.0,38.0699,38.098,38.0042,38.023,200282.0
2023-09-08 11:10:00,40.55,40.6,40.54,40.56,59827.0,38.023,38.0699,38.0136,38.0324,59827.0
2023-09-08 11:15:00,40.57,40.6,40.54,40.58,73155.0,38.0418,38.0699,38.0136,38.0511,73155.0
2023-09-08 11:20:00,40.58,40.65,40.57,40.63,117848.0,38.0511,38.1168,38.0418,38.098,117848.0
2023-09-08 11:25:00,40.62,40.64,40.59,40.62,101899.0,38.0886,38.1074,38.0605,38.0886,101899.0
2023-09-08 11:30:00,40.63,40.68,40.61,40.62,132327.0,38.098,38.1449,38.0793,38.0886,132327.0
2023-09-08 11:35:00,40.62,40.63,40.53,40.55,145324.0,38.0886,38.098,38.0042,38.023,145324.0
2023-09-08 11:40:00,40.55,40.56,40.48,40.48,87085.0,38.023,38.0324,37.9574,37.9574,87085.0
2023-09-08 11:45:00,40.48,40.53,40.47,40.51,150651.0,37.9574,38.0042,37.948,37.9855,150651.0
2023-09-08 11:50:00,40.5,40.51,40.46,40.47,49194.0,37.9761,37.9855,37.9386,37.948,49194.0
2023-09-08 11:55:00,40.48,40.55,40.47,40.51,126983.0,37.9574,38.023,37.948,37.9855,126983.0
2023-09-08 12:00:00,40.51,40.53,40.5,40.51,69804.0,37.9855,38.0042,37.9761,37.9855,69804.0
2023-09-08 12:05:00,40.52,40.57,40.51,40.54,87795.0,37.9949,38.0418,37.9855,38.0136,87795.0
2023-09-08 12:10:00,40.53,40.6,40.52,40.57,94816.0,38.0042,38.0699,37.9949,38.0418,94816.0
2023-09-08 12:15:00,40.58,40.62,40.52,40.62,139956.0,38.0511,38.0886,37.9949,38.0886,139956.0
2023-09-08 12:20:00,40.62,40.62,40.57,40.6,51155.0,38.0886,38.0886,38.0418,38.0699,51155.0
2023-09-08 12:25:00,40.59,40.61,40.57,40.58,60778.0,38.0605,38.0793,38.0418,38.0511,60778.0
2023-09-08 12:30:00,40.58,40.59,40.53,40.59,148825.0,38.0511,38.0605,38.0042,38.0605,148825.0
2023-09-08 12:35:00,40.58,40.61,40.55,40.6,77116.0,38.0511,38.0793,38.023,38.0699,77116.0
2023-09-08 12:40:00,40.61,40.62,40.59,40.6,145055.0,38.0793,38.0886,38.0605,38.0699,145055.0
2023-09-08 12:45:00,40.61,40.61,40.55,40.55,149697.0,38.0793,38.0793,38.023,38.023,149697.0
2023-09-08 12:50:00,40.55,40.56,40.52,40.54,72465.0,38.023,38.0324,37.9949,38.0136,72465.0
2023-09-08 12:55:00,40.54,40.57,40.53,40.56,77651.0,38.0136,38.0418,38.0042,38.0324,77651.0
2023-09-08 13:00:00,40.57,40.57,40.55,40.56,41412.0,38.0418,38.0418,38.023,38.0324,41412.0
2023-09-08 13:05:00,40.55,40.56,40.53,40.55,52103.0,38.023,38.0324,38.0042,38.023,52103.0
2023-09-08 13:10:00,40.55,40.58,40.53,40.57,56128.0,38.023,38.0511,38.0042,38.0418,56128.0
2023-09-08 13:15:00,40.57,40.58,40.55,40.58,54226.0,38.0418,38.0511,38.023,38.0511,54226.0
2023-09-08 13:20:00,40.58,40.58,40.54,40.55,55617.0,38.0511,38.0511,38.0136,38.023,55617.0
2023-09-08 13:25:00,40.56,40.57,40.51,40.55,107905.0,38.0324,38.0418,37.9855,38.023,107905.0
2023-09-08 13:30:00,40.55,40.55,40.51,40.52,68718.0,38.023,38.023,37.9855,37.9949,68718.0
2023-09-08 13:35:00,40.51,40.54,40.5,40.54,89681.0,37.9855,38.0136,37.9761,38.0136,89681.0
2023-09-08 13:40:00,40.54,40.55,40.52,40.55,74480.0,38.0136,38.023,37.9949,38.023,74480.0
2023-09-08 13:45:00,40.55,40.55,40.51,40.52,63125.0,38.023,38.023,37.9855,37.9949,63125.0
2023-09-08 13:50:00,40.52,40.53,40.5,40.51,51786.0,37.9949,38.0042,37.9761,37.9855,51786.0
2023-09-08 13:55:00,40.5,40.54,40.5,40.54,115576.0,37.9761,38.0136,37.9761,38.0136,115576.0
2023-09-08 14:00:00,40.54,40.59,40.53,40.58,66531.0,38.0136,38.0605,38.0042,38.0511,66531.0
2023-09-08 14:05:00,40.58,40.6,40.57,40.58,63580.0,38.0511,38.0699,38.0418,38.0511,63580.0
2023-09-08 14:10:00,40.57,40.61,40.52,40.61,123840.0,38.0418,38.0793,37.9949,38.0793,123840.0
2023-09-08 14:15:00,40.6,40.62,40.56,40.6,130316.0,38.0699,38.0886,38.0324,38.0699,130316.0
2023-09-08 14:20:00,40.59,40.6,40.54,40.55,86835.0,38.0605,38.0699,38.0136,38.023,86835.0
2023-09-08 14:25:00,40.55,40.56,40.53,40.55,43679.0,38.023,38.0324,38.0042,38.023,43679.0
2023-09-08 14:30:00,40.55,40.56,40.53,40.53,78410.0,38.023,38.0324,38.0042,38.0042,78410.0
2023-09-08 14:35:00,40.53,40.56,40.5,40.51,97268.0,38.0042,38.0324,37.9761,37.9855,97268.0
2023-09-08 14:40:00,40.51,40.52,40.48,40.51,150915.0,37.9855,37.9949,37.9574,37.9855,150915.0
2023-09-08 14:45:00,40.5,40.52,40.48,40.49,84046.0,37.9761,37.9949,37.9574,37.9667,84046.0
2023-09-08 14:50:00,40.5,40.51,40.48,40.49,51963.0,37.9761,37.9855,37.9574,37.9667,51963.0
2023-09-08 14:55:00,40.48,40.49,40.47,40.48,62481.0,37.9574,37.9667,37.948,37.9574,62481.0
2023-09-08 15:00:00,40.48,40.48,40.46,40.47,89338.0,37.9574,37.9574,37.9386,37.948,89338.0
2023-09-08 15:05:00,40.47,40.5,40.45,40.45,65724.0,37.948,37.9761,37.9292,37.9292,65724.0
2023-09-08 15:10:00,40.45,40.46,40.43,40.44,102210.0,37.9292,37.9386,37.9105,37.9199,102210.0
2023-09-08 15:15:00,40.44,40.45,40.41,40.42,135093.0,37.9199,37.9292,37.8917,37.9011,135093.0
2023-09-08 15:20:00,40.42,40.42,40.38,40.39,125453.0,37.9011,37.9011,37.8636,37.873,125453.0
2023-09-08 15:25:00,40.39,40.39,40.37,40.37,101656.0,37.873,37.873,37.8542,37.8542,101656.0
2023-09-08 15:30:00,40.37,40.4,40.36,40.39,132614.0,37.8542,37.8823,37.8448,37.873,132614.0
2023-09-08 15:35:00,40.38,40.4,40.36,40.4,137056.0,37.8636,37.8823,37.8448,37.8823,137056.0
2023-09-08 15:40:00,40.4,40.42,40.37,40.41,209035.0,37.8823,37.9011,37.8542,37.8917,209035.0
2023-09-08 15:45:00,40.41,40.49,40.41,40.48,379563.0,37.8917,37.9667,37.8917,37.9574,379563.0
2023-09-08 15:50:00,40.48,40.52,40.48,40.51,350165.0,37.9574,37.9949,37.9574,37.9855,350165.0
2023-09-08 15:55:00,40.51,40.6,40.5,40.6,1136731.0,37.9855,38.0699,37.9761,38.0699,1136731.0
2023-09-11 09:30:00,40.81,41.28,40.81,41.2,417479.0,38.2668,38.7075,38.2668,38.6325,417479.0
2023-09-11 09:35:00,41.2,41.37,41.11,41.33,506069.0,38.6325,38.7919,38.5481,38.7544,506069.0
2023-09-11 09:40:00,41.33,41.34,41.18,41.22,149064.0,38.7544,38.7638,38.6137,38.6512,149064.0
2023-09-11 09:45:00,41.22,41.22,40.96,41.01,174462.0,38.6512,38.6512,38.4074,38.4543,174462.0
2023-09-11 09:50:00,41.0,41.05,40.98,41.04,136374.0,38.445,38.4918,38.4262,38.4825,136374.0
2023-09-11 09:55:00,41.05,41.07,40.93,40.95,118595.0,38.4918,38.5106,38.3793,38.3981,118595.0
2023-09-11 10:00:00,40.95,40.96,40.87,40.88,93069.0,38.3981,38.4074,38.3231,38.3324,93069.0
2023-09-11 10:05:00,40.87,40.96,40.83,40.95,115599.0,38.3231,38.4074,38.2856,38.3981,115599.0
2023-09-11 10:10:00,40.95,41.04,40.88,41.03,109986.0,38.3981,38.4825,38.3324,38.4731,109986.0
2023-09-11 10:15:00,41.02,41.15,41.01,41.14,139952.0,38.4637,38.5856,38.4543,38.5762,139952.0
2023-09-11 10:20:00,41.15,41.2,41.12,41.18,130468.0,38.5856,38.6325,38.5575,38.6137,130468.0
2023-09-11 10:25:00,41.17,41.23,41.15,41.18,102900.0,38.6044,38.6606,38.5856,38.6137,102900.0
2023-09-11 10:30:00,41.17,41.2,41.09,41.13,137362.0,38.6044,38.6325,38.5293,38.5669,137362.0
2023-09-11 10:35:00,41.14,41.18,41.1,41.12,67373.0,38.5762,38.6137,38.5387,38.5575,67373.0
2023-09-11 10:40:00,41.12,41.12,41.05,41.08,85430.0,38.5575,38.5575,38.4918,38.52,85430.0
2023-09-11 10:45:00,41.08,41.1,41.04,41.05,92706.0,38.52,38.5387,38.4825,38.4918,92706.0
2023-09-11 10:50:00,41.05,41.1,41.05,41.05,48729.0,38.4918,38.5387,38.4918,38.4918,48729.0
2023-09-11 10:55:00,41.05,41.06,40.99,41.04,91560.0,38.4918,38.5012,38.4356,38.4825,91560.0
2023-09-11 11:00:00,41.04,41.04,40.98,41.03,54389.0,38.4825,38.4825,38.4262,38.4731,54389.0
2023-09-11 11:05:00,41.02,41.07,41.0,41.01,55923.0,38.4637,38.5106,38.445,38.4543,55923.0
2023-09-11 11:10:00,41.01,41.01,40.96,40.99,57230.0,38.4543,38.4543,38.4074,38.4356,57230.0
2023-09-11 11:15:00,40.99,41.0,40.94,40.95,47322.0,38.4356,38.445,38.3887,38.3981,47322.0
2023-09-11 11:20:00,40.95,40.97,40.91,40.95,64252.0,38.3981,38.4168,38.3606,38.3981,64252.0
2023-09-11 11:25:00,40.95,40.98,40.9,40.9,51902.0,38.3981,38.4262,38.3512,38.3512,51902.0
2023-09-11 11:30:00,40.9,40.9,40.83,40.83,95922.0,38.3512,38.3512,38.2856,38.2856,95922.0
2023-09-11 11:35:00,40.84,40.89,40.82,40.87,95752.0,38.2949,38.3418,38.2762,38.3231,95752.0
2023-09-11 11:40:00,40.87,40.88,40.8,40.82,68532.0,38.3231,38.3324,38.2574,38.2762,68532.0
2023-09-11 11:45:00,40.81,40.86,40.8,40.86,77068.0,38.2668,38.3137,38.2574,38.3137,77068.0
2023-09-11 11:50:00,40.86,40.91,40.85,40.9,54212.0,38.3137,38.3606,38.3043,38.3512,54212.0
2023-09-11 11:55:00,40.89,40.93,40.88,40.89,57767.0,38.3418,38.3793,38.3324,38.3418,57767.0
2023-09-11 12:00:00,40.9,40.94,40.85,40.91,102181.0,38.3512,38.3887,38.3043,38.3606,102181.0
2023-09-11 12:05:00,40.91,40.97,40.89,40.96,93709.0,38.3606,38.4168,38.3418,38.4074,93709.0
2023-09-11 12:10:00,40.97,40.97,40.94,40.95,70059.0,38.4168,38.4168,38.3887,38.3981,70059.0
2023-09-11 12:15:00,40.94,41.01,40.94,40.98,105505.0,38.3887,38.4543,38.3887,38.4262,105505.0
2023-09-11 12:20:00,40.98,41.0,40.96,40.98,120700.0,38.4262,38.445,38.4074,38.4262,120700.0
2023-09-11 12:25:00,40.98,41.0,40.96,40.98,78946.0,38.4262,38.445,38.4074,38.4262,78946.0
2023-09-11 12:30:00,40.98,41.0,40.96,41.0,104434.0,38.4262,38.445,38.4074,38.445,104434.0
2023-09-11 12:35:00,41.0,41.0,40.97,40.98,71671.0,38.445,38.445,38.4168,38.4262,71671.0
2023-09-11 12:40:00,40.97,40.99,40.95,40.96,96416.0,38.4168,38.4356,38.3981,38.4074,96416.0
2023-09-11 12:45:00,40.96,40.96,40.9,40.9,118774.0,38.4074,38.4074,38.3512,38.3512,118774.0
2023-09-11 12:50:00,40.91,40.91,40.86,40.88,141065.0,38.3606,38.3606,38.3137,38.3324,141065.0
2023-09-11 12:55:00,40.89,40.91,40.87,40.88,140415.0,38.3418,38.3606,38.3231,38.3324,140415.0
2023-09-11 13:00:00,40.88,40.89,40.85,40.86,78650.0,38.3324,38.3418,38.3043,38.3137,78650.0
2023-09-11 13:05:00,40.86,40.9,40.85,40.88,132426.0,38.3137,38.3512,38.3043,38.3324,132426.0
2023-09-11 13:10:00,40.89,40.89,40.83,40.84,181108.0,38.3418,38.3418,38.2856,38.2949,181108.0
2023-09-11 13:15:00,40.83,40.87,40.81,40.87,128287.0,38.2856,38.3231,38.2668,38.3231,128287.0
2023-09-11 13:20:00,40.87,40.88,40.8,40.8,163547.0,38.3231,38.3324,38.2574,38.2574,163547.0
2023-09-11 13:25:00,40.8,40.8,40.72,40.77,150558.0,38.2574,38.2574,38.1824,38.2293,150558.0
2023-09-11 13:30:00,40.77,40.79,40.74,40.78,63960.0,38.2293,38.248,38.2012,38.2387,63960.0
2023-09-11 13:35:00,40.79,40.82,40.78,40.81,74122.0,38.248,38.2762,38.2387,38.2668,74122.0
2023-09-11 13:40:00,40.8,40.82,40.76,40.77,82661.0,38.2574,38.2762,38.2199,38.2293,82661.0
2023-09-11 13:45:00,40.77,40.79,40.72,40.73,117845.0,38.2293,38.248,38.1824,38.1918,117845.0
2023-09-11 13:50:00,40.72,40.73,40.7,40.71,47720.0,38.1824,38.1918,38.1637,38.173,47720.0
2023-09-11 13:55:00,40.71,40.73,40.7,40.72,51298.0,38.173,38.1918,38.1637,38.1824,51298.0
2023-09-11 14:00:00,40.72,40.72,40.65,40.66,115329.0,38.1824,38.1824,38.1168,38.1261,115329.0
2023-09-11 14:05:00,40.66,40.69,40.65,40.68,65336.0,38.1261,38.1543,38.1168,38.1449,65336.0
2023-09-11 14:10:00,40.68,40.7,40.67,40.7,88040.0,38.1449,38.1637,38.1355,38.1637,88040.0
2023-09-11 14:15:00,40.7,40.72,40.68,40.69,67581.0,38.1637,38.1824,38.1449,38.1543,67581.0
2023-09-11 14:20:00,40.69,40.72,40.68,40.72,54880.0,38.1543,38.1824,38.1449,38.1824,54880.0
2023-09-11 14:25:00,40.72,40.72,40.68,40.69,44328.0,38.1824,38.1824,38.1449,38.1543,44328.0
2023-09-11 14:30:00,40.69,40.69,40.66,40.66,70711.0,38.1543,38.1543,38.1261,38.1261,70711.0
2023-09-11 14:35:00,40.66,40.69,40.66,40.67,42953.0,38.1261,38.1543,38.1261,38.1355,42953.0
2023-09-11 14:40:00,40.67,40.67,40.62,40.65,76300.0,38.1355,38.1355,38.0886,38.1168,76300.0
2023-09-11 14:45:00,40.65,40.7,40.64,40.69,62257.0,38.1168,38.1637,38.1074,38.1543,62257.0
2023-09-11 14:50:00,40.68,40.71,40.68,40.68,64984.0,38.1449,38.173,38.1449,38.1449,64984.0
2023-09-11 14:55:00,40.68,40.7,40.67,40.69,102945.0,38.1449,38.1637,38.1355,38.1543,102945.0
2023-09-11 15:00:00,40.7,40.73,40.69,40.7,62386.0,38.1637,38.1918,38.1543,38.1637,62386.0
2023-09-11 15:05:00,40.7,40.71,40.68,40.7,64262.0,38.1637,38.173,38.1449,38.1637,64262.0
2023-09-11 15:10:00,40.71,40.71,40.66,40.7,76400.0,38.173,38.173,38.1261,38.1637,76400.0
2023-09-11 15:15:00,40.7,40.7,40.65,40.66,68668.0,38.1637,38.1637,38.1168,38.1261,68668.0
2023-09-11 15:20:00,40.66,40.68,40.65,40.67,83077.0,38.1261,38.1449,38.1168,38.1355,83077.0
2023-09-11 15:25:00,40.66,40.67,40.63,40.63,116504.0,38.1261,38.1355,38.098,38.098,116504.0
2023-09-11 15:30:00,40.64,40.64,40.58,40.59,141270.0,38.1074,38.1074,38.0511,38.0605,141270.0
2023-09-11 15:35:00,40.59,40.6,40.57,40.59,126255.0,38.0605,38.0699,38.0418,38.0605,126255.0
2023-09-11 15:40:00,40.59,40.61,40.57,40.59,219485.0,38.0605,38.0793,38.0418,38.0605,219485.0
2023-09-11 15:45:00,40.58,40.59,40.56,40.59,185968.0,38.0511,38.0605,38.0324,38.0605,185968.0
2023-09-11 15:50:00,40.59,40.59,40.53,40.57,361613.0,38.0605,38.0605,38.0042,38.0418,361613.0
2023-09-11 15:55:00,40.57,40.61,40.54,40.6,626066.0,38.0418,38.0793,38.0136,38.0699,626066.0
2023-09-12 09:30:00,40.57,40.74,40.56,40.71,384974.0,38.0418,38.2012,38.0324,38.173,384974.0
2023-09-12 09:35:00,40.7,40.87,40.7,40.84,243983.0,38.1637,38.3231,38.1637,38.2949,243983.0
2023-09-12 09:40:00,40.83,40.92,40.82,40.88,143601.0,38.2856,38.3699,38.2762,38.3324,143601.0
2023-09-12 09:45:00,40.88,40.94,40.76,40.78,156887.0,38.3324,38.3887,38.2199,38.2387,156887.0
2023-09-12 09:50:00,40.77,40.79,40.71,40.72,104412.0,38.2293,38.248,38.173,38.1824,104412.0
2023-09-12 09:55:00,40.72,40.78,40.7,40.77,111727.0,38.1824,38.2387,38.1637,38.2293,111727.0
2023-09-12 10:00:00,40.77,40.85,40.76,40.8,147186.0,38.2293,38.3043,38.2199,38.2574,147186.0
2023-09-12 10:05:00,40.8,40.8,40.69,40.7,129677.0,38.2574,38.2574,38.1543,38.1637,129677.0
2023-09-12 10:10:00,40.7,40.79,40.69,40.77,95619.0,38.1637,38.248,38.1543,38.2293,95619.0
2023-09-12 10:15:00,40.78,40.79,40.73,40.77,105039.0,38.2387,38.248,38.1918,38.2293,105039.0
2023-09-12 10:20:00,40.77,40.78,40.73,40.75,91483.0,38.2293,38.2387,38.1918,38.2105,91483.0
2023-09-12 10:25:00,40.74,40.75,40.71,40.75,71900.0,38.2012,38.2105,38.173,38.2105,71900.0
2023-09-12 10:30:00,40.75,40.75,40.7,40.74,75892.0,38.2105,38.2105,38.1637,38.2012,75892.0
2023-09-12 10:35:00,40.73,40.77,40.72,40.77,67832.0,38.1918,38.2293,38.1824,38.2293,67832.0
2023-09-12 10:40:00,40.77,40.9,40.75,40.87,86244.0,38.2293,38.3512,38.2105,38.3231,86244.0
2023-09-12 10:45:00,40.86,40.93,40.86,40.91,121220.0,38.3137,38.3793,38.3137,38.3606,121220.0
2023-09-12 10:50:00,40.91,41.0,40.89,40.98,142843.0,38.3606,38.445,38.3418,38.4262,142843.0
2023-09-12 10:55:00,40.98,41.03,40.97,41.0,187239.0,38.4262,38.4731,38.4168,38.445,187239.0
2023-09-12 11:00:00,41.0,41.08,40.99,41.07,100779.0,38.445,38.52,38.4356,38.5106,100779.0
2023-09-12 11:05:00,41.07,41.08,41.01,41.05,74766.0,38.5106,38.52,38.4543,38.4918,74766.0
2023-09-12 11:10:00,41.05,41.15,41.05,41.15,61673.0,38.4918,38.5856,38.4918,38.5856,61673.0
2023-09-12 11:15:00,41.15,41.22,41.11,41.19,149921.0,38.5856,38.6512,38.5481,38.6231,149921.0
2023-09-12 11:20:00,41.19,41.27,41.18,41.27,161485.0,38.6231,38.6981,38.6137,38.6981,161485.0
2023-09-12 11:25:00,41.27,41.29,41.23,41.26,149579.0,38.6981,38.7169,38.6606,38.6888,149579.0
2023-09-12 11:30:00,41.26,41.27,41.22,41.26,82478.0,38.6888,38.6981,38.6512,38.6888,82478.0
2023-09-12 11:35:00,41.26,41.29,41.23,41.26,61230.0,38.6888,38.7169,38.6606,38.6888,61230.0
2023-09-12 11:40:00,41.26,41.33,41.26,41.32,80644.0,38.6888,38.7544,38.6888,38.745,80644.0
2023-09-12 11:45:00,41.33,41.37,41.3,41.36,87533.0,38.7544,38.7919,38.7263,38.7825,87533.0
2023-09-12 11:50:00,41.36,41.42,41.36,41.42,146210.0,38.7825,38.8388,38.7825,38.8388,146210.0
2023-09-12 11:55:00,41.41,41.43,41.4,41.41,108200.0,38.8294,38.8482,38.82,38.8294,108200.0
2023-09-12 12:00:00,41.42,41.46,41.4,41.41,194243.0,38.8388,38.8763,38.82,38.8294,194243.0
2023-09-12 12:05:00,41.41,41.42,41.37,41.41,169849.0,38.8294,38.8388,38.7919,38.8294,169849.0
2023-09-12 12:10:00,41.41,41.43,41.39,41.42,72349.0,38.8294,38.8482,38.8107,38.8388,72349.0
2023-09-12 12:15:00,41.41,41.44,41.39,41.44,4185953.0,38.8294,38.8575,38.8107,38.8575,4185953.0
2023-09-12 12:20:00,41.44,41.58,41.43,41.56,313833.0,38.8575,38.9888,38.8482,38.9701,313833.0
2023-09-12 12:25:00,41.56,41.61,41.53,41.54,183885.0,38.9701,39.0169,38.9419,38.9513,183885.0
2023-09-12 12:30:00,41.53,41.59,41.49,41.52,117137.0,38.9419,38.9982,38.9044,38.9326,117137.0
2023-09-12 12:35:00,41.53,41.59,41.52,41.54,107867.0,38.9419,38.9982,38.9326,38.9513,107867.0
2023-09-12 12:40:00,41.54,41.7,41.54,41.69,168574.0,38.9513,39.1013,38.9513,39.092,168574.0
2023-09-12 12:45:00,41.68,41.78,41.67,41.73,281671.0,39.0826,39.1763,39.0732,39.1295,281671.0
2023-09-12 12:50:00,41.73,41.82,41.73,41.82,170717.0,39.1295,39.2139,39.1295,39.2139,170717.0
2023-09-12 12:55:00,41.81,41.84,41.77,41.84,196025.0,39.2045,39.2326,39.167,39.2326,196025.0
2023-09-12 13:00:00,41.84,41.87,41.8,41.8,182261.0,39.2326,39.2607,39.1951,39.1951,182261.0
2023-09-12 13:05:00,41.81,41.89,41.8,41.88,116214.0,39.2045,39.2795,39.1951,39.2701,116214.0
2023-09-12 13:10:00,41.88,41.95,41.88,41.92,232333.0,39.2701,39.3358,39.2701,39.3076,232333.0
2023-09-12 13:15:00,41.91,41.96,41.91,41.94,113717.0,39.2982,39.3451,39.2982,39.3264,113717.0
2023-09-12 13:20:00,41.94,42.06,41.92,42.02,269599.0,39.3264,39.4389,39.3076,39.4014,269599.0
2023-09-12 13:25:00,42.03,42.03,41.99,42.0,94281.0,39.4108,39.4108,39.3733,39.3826,94281.0
2023-09-12 13:30:00,42.0,42.05,41.99,42.05,193843.0,39.3826,39.4295,39.3733,39.4295,193843.0
2023-09-12 13:35:00,42.05,42.05,41.98,42.03,129209.0,39.4295,39.4295,39.3639,39.4108,129209.0
2023-09-12 13:40:00,42.02,42.03,41.95,41.96,206638.0,39.4014,39.4108,39.3358,39.3451,206638.0
2023-09-12 13:45:00,41.97,41.97,41.9,41.92,218084.0,39.3545,39.3545,39.2889,39.3076,218084.0
2023-09-12 13:50:00,41.92,41.94,41.9,41.91,178384.0,39.3076,39.3264,39.2889,39.2982,178384.0
2023-09-12 13:55:00,41.92,41.92,41.85,41.85,149136.0,39.3076,39.3076,39.242,39.242,149136.0
2023-09-12 14:00:00,41.85,41.91,41.82,41.88,162442.0,39.242,39.2982,39.2139,39.2701,162442.0
2023-09-12 14:05:00,41.87,41.88,41.82,41.84,205536.0,39.2607,39.2701,39.2139,39.2326,205536.0
2023-09-12 14:10:00,41.84,41.88,41.83,41.86,65775.0,39.2326,39.2701,39.2232,39.2514,65775.0
2023-09-12 14:15:00,41.87,41.9,41.84,41.9,106028.0,39.2607,39.2889,39.2326,39.2889,106028.0
2023-09-12 14:20:00,41.9,41.91,41.86,41.88,73556.0,39.2889,39.2982,39.2514,39.2701,73556.0
2023-09-12 14:25:00,41.88,41.9,41.86,41.86,86450.0,39.2701,39.2889,39.2514,39.2514,86450.0
2023-09-12 14:30:00,41.87,41.88,41.83,41.86,82732.0,39.2607,39.2701,39.2232,39.2514,82732.0
2023-09-12 14:35:00,41.86,41.86,41.81,41.83,112413.0,39.2514,39.2514,39.2045,39.2232,112413.0
2023-09-12 14:40:00,41.84,41.85,41.8,41.82,110664.0,39.2326,39.242,39.1951,39.2139,110664.0
2023-09-12 14:45:00,41.82,41.84,41.8,41.82,121356.0,39.2139,39.2326,39.1951,39.2139,121356.0
2023-09-12 14:50:00,41.82,41.82,41.74,41.76,152283.0,39.2139,39.2139,39.1388,39.1576,152283.0
2023-09-12 14:55:00,41.76,41.8,41.76,41.77,157112.0,39.1576,39.1951,39.1576,39.167,157112.0
2023-09-12 15:00:00,41.77,41.77,41.69,41.76,201108.0,39.167,39.167,39.092,39.1576,201108.0
2023-09-12 15:05:00,41.76,41.78,41.73,41.77,159192.0,39.1576,39.1763,39.1295,39.167,159192.0
2023-09-12 15:10:00,41.77,41.79,41.76,41.77,121213.0,39.167,39.1857,39.1576,39.167,121213.0
2023-09-12 15:15:00,41.77,41.79,41.72,41.74,158891.0,39.167,39.1857,39.1201,39.1388,158891.0
2023-09-12 15:20:00,41.74,41.74,41.68,41.7,171910.0,39.1388,39.1388,39.0826,39.1013,171910.0
2023-09-12 15:25:00,41.69,41.72,41.69,41.71,59081.0,39.092,39.1201,39.092,39.1107,59081.0
2023-09-12 15:30:00,41.71,41.73,41.68,41.72,138480.0,39.1107,39.1295,39.0826,39.1201,138480.0
2023-09-12 15:35:00,41.72,41.73,41.69,41.71,156751.0,39.1201,39.1295,39.092,39.1107,156751.0
2023-09-12 15:40:00,41.72,41.76,41.68,41.74,234047.0,39.1201,39.1576,39.0826,39.1388,234047.0
2023-09-12 15:45:00,41.73,41.75,41.67,41.69,248846.0,39.1295,39.1482,39.0732,39.092,248846.0
2023-09-12 15:50:00,41.7,41.75,41.68,41.7,413880.0,39.1013,39.1482,39.0826,39.1013,413880.0
2023-09-12 15:55:00,41.71,41.71,41.62,41.69,958394.0,39.1107,39.1107,39.0263,39.092,958394.0
2023-09-13 09:30:00,41.94,42.31,41.94,42.16,775705.0,39.3264,39.6733,39.3264,39.5327,775705.0
2023-09-13 09:35:00,42.16,42.17,41.93,41.98,306453.0,39.5327,39.542,39.317,39.3639,306453.0
2023-09-13 09:40:00,41.97,42.04,41.74,41.8,306206.0,39.3545,39.4201,39.1388,39.1951,306206.0
2023-09-13 09:45:00,41.81,41.84,41.7,41.73,283426.0,39.2045,39.2326,39.1013,39.1295,283426.0
2023-09-13 09:50:00,41.73,41.78,41.68,41.76,191339.0,39.1295,39.1763,39.0826,39.1576,191339.0
2023-09-13 09:55:00,41.76,41.9,41.72,41.9,226297.0,39.1576,39.2889,39.1201,39.2889,226297.0
2023-09-13 10:00:00,41.9,42.01,41.89,42.0,212657.0,39.2889,39.392,39.2795,39.3826,212657.0
2023-09-13 10:05:00,41.99,42.0,41.9,42.0,145583.0,39.3733,39.3826,39.2889,39.3826,145583.0
2023-09-13 10:10:00,42.0,42.1,41.99,42.01,303067.0,39.3826,39.4764,39.3733,39.392,303067.0
2023-09-13 10:15:00,42.01,42.06,41.98,42.05,102937.0,39.392,39.4389,39.3639,39.4295,102937.0
2023-09-13 10:20:00,42.05,42.08,42.0,42.05,91685.0,39.4295,39.4577,39.3826,39.4295,91685.0
2023-09-13 10:25:00,42.04,42.06,42.0,42.06,166069.0,39.4201,39.4389,39.3826,39.4389,166069.0
2023-09-13 10:30:00,42.05,42.28,42.05,42.23,432081.0,39.4295,39.6452,39.4295,39.5983,432081.0
2023-09-13 10:35:00,42.22,42.41,42.21,42.34,400197.0,39.5889,39.7671,39.5796,39.7015,400197.0
2023-09-13 10:40:00,42.34,42.44,42.3,42.41,245688.0,39.7015,39.7952,39.6639,39.7671,245688.0
2023-09-13 10:45:00,42.41,42.52,42.37,42.5,557420.0,39.7671,39.8702,39.7296,39.8515,557420.0
2023-09-13 10:50:00,42.5,42.56,42.44,42.55,263326.0,39.8515,39.9077,39.7952,39.8984,263326.0
2023-09-13 10:55:00,42.56,42.68,42.56,42.61,716416.0,39.9077,40.0203,39.9077,39.9546,716416.0
2023-09-13 11:00:00,42.61,42.62,42.24,42.53,1027482.0,39.9546,39.964,39.6077,39.8796,1027482.0
2023-09-13 11:05:00,42.54,42.71,42.35,42.7,1256220.0,39.889,40.0484,39.7108,40.039,1256220.0
2023-09-13 11:10:00,42.69,42.9,42.52,42.87,1135518.0,40.0296,40.2266,39.8702,40.1984,1135518.0
2023-09-13 11:15:00,42.87,42.88,42.72,42.78,440072.0,40.1984,40.2078,40.0578,40.114,440072.0
2023-09-13 11:20:00,42.79,42.8,42.7,42.79,454193.0,40.1234,40.1328,40.039,40.1234,454193.0
2023-09-13 11:25:00,42.79,42.82,42.71,42.71,324682.0,40.1234,40.1515,40.0484,40.0484,324682.0
2023-09-13 11:30:00,42.72,42.81,42.67,42.79,250392.0,40.0578,40.1422,40.0109,40.1234,250392.0
2023-09-13 11:35:00,42.79,42.8,42.66,42.69,238542.0,40.1234,40.1328,40.0015,40.0296,238542.0
2023-09-13 11:40:00,42.68,42.7,42.62,42.69,218144.0,40.0203,40.039,39.964,40.0296,218144.0
2023-09-13 11:45:00,42.69,42.7,42.52,42.54,177148.0,40.0296,40.039,39.8702,39.889,177148.0
2023-09-13 11:50:00,42.54,42.58,42.39,42.44,240118.0,39.889,39.9265,39.7483,39.7952,240118.0
2023-09-13 11:55:00,42.44,42.44,42.27,42.44,405405.0,39.7952,39.7952,39.6358,39.7952,405405.0
2023-09-13 12:00:00,42.43,42.45,42.38,42.41,149987.0,39.7858,39.8046,39.739,39.7671,149987.0
2023-09-13 12:05:00,42.4,42.41,42.32,42.37,216209.0,39.7577,39.7671,39.6827,39.7296,216209.0
2023-09-13 12:10:00,42.37,42.41,42.34,42.38,138649.0,39.7296,39.7671,39.7015,39.739,138649.0
2023-09-13 12:15:00,42.39,42.44,42.36,42.39,162976.0,39.7483,39.7952,39.7202,39.7483,162976.0
2023-09-13 12:20:00,42.4,42.41,42.32,42.38,221183.0,39.7577,39.7671,39.6827,39.739,221183.0
2023-09-13 12:25:00,42.38,42.39,42.33,42.34,131864.0,39.739,39.7483,39.6921,39.7015,131864.0
2023-09-13 12:30:00,42.34,42.39,42.34,42.36,83583.0,39.7015,39.7483,39.7015,39.7202,83583.0
2023-09-13 12:35:00,42.36,42.39,42.33,42.36,101868.0,39.7202,39.7483,39.6921,39.7202,101868.0
2023-09-13 12:40:00,42.36,42.38,42.33,42.38,114125.0,39.7202,39.739,39.6921,39.739,114125.0
2023-09-13 12:45:00,42.37,42.45,42.36,42.45,81827.0,39.7296,39.8046,39.7202,39.8046,81827.0
2023-09-13 12:50:00,42.45,42.5,42.44,42.48,90946.0,39.8046,39.8515,39.7952,39.8327,90946.0
2023-09-13 12:55:00,42.48,42.52,42.48,42.5,104665.0,39.8327,39.8702,39.8327,39.8515,104665.0
2023-09-13 13:00:00,42.5,42.54,42.49,42.51,88170.0,39.8515,39.889,39.8421,39.8609,88170.0
2023-09-13 13:05:00,42.51,42.56,42.5,42.55,142549.0,39.8609,39.9077,39.8515,39.8984,142549.0
2023-09-13 13:10:00,42.55,42.57,42.54,42.55,91928.0,39.8984,39.9171,39.889,39.8984,91928.0
2023-09-13 13:15:00,42.55,42.6,42.54,42.56,170155.0,39.8984,39.9452,39.889,39.9077,170155.0
2023-09-13 13:20:00,42.56,42.56,42.46,42.51,167375.0,39.9077,39.9077,39.814,39.8609,167375.0
2023-09-13 13:25:00,42.52,42.53,42.48,42.48,179593.0,39.8702,39.8796,39.8327,39.8327,179593.0
2023-09-13 13:30:00,42.48,42.52,42.47,42.52,102198.0,39.8327,39.8702,39.8233,39.8702,102198.0
2023-09-13 13:35:00,42.52,42.53,42.47,42.49,152769.0,39.8702,39.8796,39.8233,39.8421,152769.0
2023-09-13 13:40:00,42.5,42.54,42.5,42.53,94178.0,39.8515,39.889,39.8515,39.8796,94178.0
2023-09-13 13:45:00,42.52,42.55,42.52,42.52,134021.0,39.8702,39.8984,39.8702,39.8702,134021.0
2023-09-13 13:50:00,42.52,42.55,42.52,42.54,172666.0,39.8702,39.8984,39.8702,39.889,172666.0
2023-09-13 13:55:00,42.54,42.64,42.53,42.63,269357.0,39.889,39.9828,39.8796,39.9734,269357.0
2023-09-13 14:00:00,42.63,42.64,42.59,42.59,111153.0,39.9734,39.9828,39.9359,39.9359,111153.0
2023-09-13 14:05:00,42.59,42.62,42.55,42.62,117644.0,39.9359,39.964,39.8984,39.964,117644.0
2023-09-13 14:10:00,42.62,42.67,42.61,42.65,97656.0,39.964,40.0109,39.9546,39.9921,97656.0
2023-09-13 14:15:00,42.65,42.67,42.59,42.6,140509.0,39.9921,40.0109,39.9359,39.9452,140509.0
2023-09-13 14:20:00,42.61,42.61,42.56,42.57,149983.0,39.9546,39.9546,39.9077,39.9171,149983.0
2023-09-13 14:25:00,42.57,42.58,42.53,42.54,173309.0,39.9171,39.9265,39.8796,39.889,173309.0
2023-09-13 14:30:00,42.54,42.54,42.45,42.52,299859.0,39.889,39.889,39.8046,39.8702,299859.0
2023-09-13 14:35:00,42.52,42.54,42.47,42.51,149899.0,39.8702,39.889,39.8233,39.8609,149899.0
2023-09-13 14:40:00,42.51,42.54,42.5,42.52,136945.0,39.8609,39.889,39.8515,39.8702,136945.0
2023-09-13 14:45:00,42.51,42.53,42.47,42.48,186972.0,39.8609,39.8796,39.8233,39.8327,186972.0
2023-09-13 14:50:00,42.48,42.48,42.33,42.33,145345.0,39.8327,39.8327,39.6921,39.6921,145345.0
2023-09-13 14:55:00,42.34,42.37,42.3,42.34,121451.0,39.7015,39.7296,39.6639,39.7015,121451.0
2023-09-13 15:00:00,42.34,42.35,42.26,42.27,157345.0,39.7015,39.7108,39.6264,39.6358,157345.0
2023-09-13 15:05:00,42.26,42.34,42.25,42.34,176694.0,39.6264,39.7015,39.6171,39.7015,176694.0
2023-09-13 15:10:00,42.34,42.41,42.32,42.4,181575.0,39.7015,39.7671,39.6827,39.7577,181575.0
2023-09-13 15:15:00,42.4,42.44,42.38,42.41,170661.0,39.7577,39.7952,39.739,39.7671,170661.0
2023-09-13 15:20:00,42.41,42.42,42.36,42.39,125370.0,39.7671,39.7765,39.7202,39.7483,125370.0
2023-09-13 15:25:00,42.39,42.42,42.37,42.4,239149.0,39.7483,39.7765,39.7296,39.7577,239149.0
2023-09-13 15:30:00,42.4,42.44,42.38,42.43,158804.0,39.7577,39.7952,39.739,39.7858,158804.0
2023-09-13 15:35:00,42.43,42.45,42.4,42.43,183723.0,39.7858,39.8046,39.7577,39.7858,183723.0
2023-09-13 15:40:00,42.43,42.44,42.38,42.38,242899.0,39.7858,39.7952,39.739,39.739,242899.0
2023-09-13 15:45:00,42.38,42.41,42.37,42.39,363304.0,39.739,39.7671,39.7296,39.7483,363304.0
2023-09-13 15:50:00,42.39,42.4,42.34,42.38,641509.0,39.7483,39.7577,39.7015,39.739,641509.0
2023-09-13 15:55:00,42.38,42.41,42.33,42.37,1637075.0,39.739,39.7671,39.6921,39.7296,1637075.0
2023-09-14 09:30:00,42.79,43.01,42.73,42.95,487077.0,40.1234,40.3297,40.0671,40.2734,487077.0
2023-09-14 09:35:00,42.95,43.02,42.85,42.89,260888.0,40.2734,40.3391,40.1797,40.2172,260888.0
2023-09-14 09:40:00,42.9,42.91,42.81,42.84,187838.0,40.2266,40.2359,40.1422,40.1703,187838.0
2023-09-14 09:45:00,42.85,43.02,42.85,43.01,268172.0,40.1797,40.3391,40.1797,40.3297,268172.0
2023-09-14 09:50:00,43.02,43.23,43.01,43.2,482402.0,40.3391,40.536,40.3297,40.5079,482402.0
2023-09-14 09:55:00,43.2,43.4,43.18,43.37,580767.0,40.5079,40.6954,40.4891,40.6673,580767.0
2023-09-14 10:00:00,43.37,43.43,43.26,43.28,483613.0,40.6673,40.7235,40.5641,40.5829,483613.0
2023-09-14 10:05:00,43.29,43.32,43.23,43.28,287759.0,40.5922,40.6204,40.536,40.5829,287759.0
2023-09-14 10:10:00,43.27,43.3,43.21,43.26,224932.0,40.5735,40.6016,40.5172,40.5641,224932.0
2023-09-14 10:15:00,43.26,43.34,43.25,43.32,343200.0,40.5641,40.6391,40.5547,40.6204,343200.0
2023-09-14 10:20:00,43.32,43.44,43.3,43.42,248084.0,40.6204,40.7329,40.6016,40.7141,248084.0
2023-09-14 10:25:00,43.42,43.42,43.26,43.29,243402.0,40.7141,40.7141,40.5641,40.5922,243402.0
2023-09-14 10:30:00,43.29,43.3,43.23,43.27,226795.0,40.5922,40.6016,40.536,40.5735,226795.0
2023-09-14 10:35:00,43.28,43.29,43.23,43.26,172223.0,40.5829,40.5922,40.536,40.5641,172223.0
2023-09-14 10:40:00,43.26,43.29,43.18,43.19,158567.0,40.5641,40.5922,40.4891,40.4985,158567.0
2023-09-14 10:45:00,43.19,43.24,43.15,43.21,246211.0,40.4985,40.5454,40.461,40.5172,246211.0
2023-09-14 10:50:00,43.21,43.28,43.18,43.23,201136.0,40.5172,40.5829,40.4891,40.536,201136.0
2023-09-14 10:55:00,43.23,43.27,43.22,43.26,167537.0,40.536,40.5735,40.5266,40.5641,167537.0
2023-09-14 11:00:00,43.26,43.29,43.24,43.28,92494.0,40.5641,40.5922,40.5454,40.5829,92494.0
2023-09-14 11:05:00,43.28,43.29,43.22,43.26,119251.0,40.5829,40.5922,40.5266,40.5641,119251.0
2023-09-14 11:10:00,43.26,43.28,43.22,43.27,127924.0,40.5641,40.5829,40.5266,40.5735,127924.0
2023-09-14 11:15:00,43.27,43.28,43.22,43.26,120165.0,40.5735,40.5829,40.5266,40.5641,120165.0
2023-09-14 11:20:00,43.26,43.28,43.21,43.21,105867.0,40.5641,40.5829,40.5172,40.5172,105867.0
2023-09-14 11:25:00,43.22,43.22,43.17,43.17,68921.0,40.5266,40.5266,40.4797,40.4797,68921.0
2023-09-14 11:30:00,43.17,43.18,43.09,43.1,183140.0,40.4797,40.4891,40.4047,40.4141,183140.0
2023-09-14 11:35:00,43.11,43.16,43.08,43.1,166220.0,40.4235,40.4703,40.3953,40.4141,166220.0
2023-09-14 11:40:00,43.09,43.18,43.06,43.18,104729.0,40.4047,40.4891,40.3766,40.4891,104729.0
2023-09-14 11:45:00,43.18,43.21,43.16,43.21,83902.0,40.4891,40.5172,40.4703,40.5172,83902.0
2023-09-14 11:50:00,43.21,43.24,43.18,43.23,77679.0,40.5172,40.5454,40.4891,40.536,77679.0
2023-09-14 11:55:00,43.22,43.24,43.2,43.21,78093.0,40.5266,40.5454,40.5079,40.5172,78093.0
2023-09-14 12:00:00,43.21,43.23,43.19,43.23,89809.0,40.5172,40.536,40.4985,40.536,89809.0
2023-09-14 12:05:00,43.22,43.23,43.19,43.2,66027.0,40.5266,40.536,40.4985,40.5079,66027.0
2023-09-14 12:10:00,43.2,43.22,43.17,43.19,62280.0,40.5079,40.5266,40.4797,40.4985,62280.0
2023-09-14 12:15:00,43.19,43.24,43.18,43.21,83412.0,40.4985,40.5454,40.4891,40.5172,83412.0
2023-09-14 12:20:00,43.22,43.22,43.19,43.21,78263.0,40.5266,40.5266,40.4985,40.5172,78263.0
2023-09-14 12:25:00,43.21,43.23,43.19,43.21,69971.0,40.5172,40.536,40.4985,40.5172,69971.0
2023-09-14 12:30:00,43.21,43.23,43.2,43.23,79973.0,40.5172,40.536,40.5079,40.536,79973.0
2023-09-14 12:35:00,43.23,43.23,43.2,43.22,73732.0,40.536,40.536,40.5079,40.5266,73732.0
2023-09-14 12:40:00,43.22,43.24,43.21,43.24,81066.0,40.5266,40.5454,40.5172,40.5454,81066.0
2023-09-14 12:45:00,43.24,43.25,43.19,43.23,94174.0,40.5454,40.5547,40.4985,40.536,94174.0
2023-09-14 12:50:00,43.22,43.25,43.21,43.24,66467.0,40.5266,40.5547,40.5172,40.5454,66467.0
2023-09-14 12:55:00,43.25,43.25,43.22,43.24,64156.0,40.5547,40.5547,40.5266,40.5454,64156.0
2023-09-14 13:00:00,43.23,43.25,43.22,43.23,67112.0,40.536,40.5547,40.5266,40.536,67112.0
2023-09-14 13:05:00,43.23,43.26,43.22,43.23,65921.0,40.536,40.5641,40.5266,40.536,65921.0
2023-09-14 13:10:00,43.23,43.3,43.23,43.3,83802.0,40.536,40.6016,40.536,40.6016,83802.0
2023-09-14 13:15:00,43.3,43.31,43.28,43.3,60516.0,40.6016,40.611,40.5829,40.6016,60516.0
2023-09-14 13:20:00,43.3,43.31,43.26,43.27,86457.0,40.6016,40.611,40.5641,40.5735,86457.0
2023-09-14 13:25:00,43.27,43.3,43.26,43.27,88384.0,40.5735,40.6016,40.5641,40.5735,88384.0
2023-09-14 13:30:00,43.26,43.28,43.24,43.28,40654.0,40.5641,40.5829,40.5454,40.5829,40654.0
2023-09-14 13:35:00,43.27,43.29,43.26,43.29,67740.0,40.5735,40.5922,40.5641,40.5922,67740.0
2023-09-14 13:40:00,43.29,43.32,43.26,43.29,117541.0,40.5922,40.6204,40.5641,40.5922,117541.0
2023-09-14 13:45:00,43.29,43.29,43.21,43.22,84554.0,40.5922,40.5922,40.5172,40.5266,84554.0
2023-09-14 13:50:00,43.22,43.26,43.22,43.26,66947.0,40.5266,40.5641,40.5266,40.5641,66947.0
2023-09-14 13:55:00,43.26,43.26,43.21,43.22,90834.0,40.5641,40.5641,40.5172,40.5266,90834.0
2023-09-14 14:00:00,43.23,43.25,43.22,43.22,78963.0,40.536,40.5547,40.5266,40.5266,78963.0
2023-09-14 14:05:00,43.23,43.23,43.2,43.21,126293.0,40.536,40.536,40.5079,40.5172,126293.0
2023-09-14 14:10:00,43.21,43.26,43.2,43.23,133935.0,40.5172,40.5641,40.5079,40.536,133935.0
2023-09-14 14:15:00,43.23,43.25,43.2,43.2,75114.0,40.536,40.5547,40.5079,40.5079,75114.0
2023-09-14 14:20:00,43.2,43.26,43.2,43.23,55109.0,40.5079,40.5641,40.5079,40.536,55109.0
2023-09-14 14:25:00,43.23,43.26,43.23,43.23,79735.0,40.536,40.5641,40.536,40.536,79735.0
2023-09-14 14:30:00,43.23,43.25,43.21,43.21,77282.0,40.536,40.5547,40.5172,40.5172,77282.0
2023-09-14 14:35:00,43.22,43.26,43.2,43.24,103296.0,40.5266,40.5641,40.5079,40.5454,103296.0
2023-09-14 14:40:00,43.24,43.25,43.22,43.23,119032.0,40.5454,40.5547,40.5266,40.536,119032.0
2023-09-14 14:45:00,43.23,43.29,43.22,43.27,88828.0,40.536,40.5922,40.5266,40.5735,88828.0
2023-09-14 14:50:00,43.28,43.29,43.26,43.29,82709.0,40.5829,40.5922,40.5641,40.5922,82709.0
2023-09-14 14:55:00,43.29,43.31,43.27,43.28,128794.0,40.5922,40.611,40.5735,40.5829,128794.0
2023-09-14 15:00:00,43.29,43.33,43.27,43.32,109131.0,40.5922,40.6298,40.5735,40.6204,109131.0
2023-09-14 15:05:00,43.32,43.35,43.31,43.32,110497.0,40.6204,40.6485,40.611,40.6204,110497.0
2023-09-14 15:10:00,43.32,43.33,43.29,43.3,115238.0,40.6204,40.6298,40.5922,40.6016,115238.0
2023-09-14 15:15:00,43.3,43.31,43.25,43.29,128934.0,40.6016,40.611,40.5547,40.5922,128934.0
2023-09-14 15:20:00,43.28,43.29,43.24,43.25,133739.0,40.5829,40.5922,40.5454,40.5547,133739.0
2023-09-14 15:25:00,43.25,43.26,43.21,43.23,153659.0,40.5547,40.5641,40.5172,40.536,153659.0
2023-09-14 15:30:00,43.23,43.24,43.15,43.19,158942.0,40.536,40.5454,40.461,40.4985,158942.0
2023-09-14 15:35:00,43.19,43.22,43.16,43.16,181812.0,40.4985,40.5266,40.4703,40.4703,181812.0
2023-09-14 15:40:00,43.16,43.18,43.12,43.13,238043.0,40.4703,40.4891,40.4328,40.4422,238043.0
2023-09-14 15:45:00,43.13,43.14,43.1,43.13,333829.0,40.4422,40.4516,40.4141,40.4422,333829.0
2023-09-14 15:50:00,43.14,43.15,43.09,43.09,535634.0,40.4516,40.461,40.4047,40.4047,535634.0
2023-09-14 15:55:00,43.1,43.15,43.06,43.13,1119071.0,40.4141,40.461,40.3766,40.4422,1119071.0
2023-09-15 09:30:00,42.75,43.0,42.69,42.98,1936845.0,40.0859,40.3203,40.0296,40.3016,1936845.0
2023-09-15 09:35:00,42.99,43.03,42.93,42.99,192057.0,40.3109,40.3485,40.2547,40.3109,192057.0
2023-09-15 09:40:00,42.99,43.14,42.96,43.08,215710.0,40.3109,40.4516,40.2828,40.3953,215710.0
2023-09-15 09:45:00,43.08,43.16,43.0,43.04,241205.0,40.3953,40.4703,40.3203,40.3578,241205.0
2023-09-15 09:50:00,43.02,43.05,42.89,42.91,159185.0,40.3391,40.3672,40.2172,40.2359,159185.0
2023-09-15 09:55:00,42.9,42.99,42.89,42.96,139045.0,40.2266,40.3109,40.2172,40.2828,139045.0
2023-09-15 10:00:00,42.96,43.11,42.95,43.04,195238.0,40.2828,40.4235,40.2734,40.3578,195238.0
2023-09-15 10:05:00,43.05,43.09,43.02,43.09,193871.0,40.3672,40.4047,40.3391,40.4047,193871.0
2023-09-15 10:10:00,43.09,43.1,43.0,43.07,143380.0,40.4047,40.4141,40.3203,40.386,143380.0
2023-09-15 10:15:00,43.06,43.16,43.03,43.15,153394.0,40.3766,40.4703,40.3485,40.461,153394.0
2023-09-15 10:20:00,43.15,43.22,43.13,43.21,213046.0,40.461,40.5266,40.4422,40.5172,213046.0
2023-09-15 10:25:00,43.2,43.24,43.18,43.21,156489.0,40.5079,40.5454,40.4891,40.5172,156489.0
2023-09-15 10:30:00,43.21,43.24,43.14,43.16,205461.0,40.5172,40.5454,40.4516,40.4703,205461.0
2023-09-15 10:35:00,43.16,43.19,43.11,43.12,100548.0,40.4703,40.4985,40.4235,40.4328,100548.0
2023-09-15 10:40:00,43.12,43.13,43.06,43.07,101451.0,40.4328,40.4422,40.3766,40.386,101451.0
2023-09-15 10:45:00,43.07,43.11,43.04,43.05,92567.0,40.386,40.4235,40.3578,40.3672,92567.0
2023-09-15 10:50:00,43.05,43.05,42.92,42.92,127127.0,40.3672,40.3672,40.2453,40.2453,127127.0
2023-09-15 10:55:00,42.92,42.93,42.83,42.86,176184.0,40.2453,40.2547,40.1609,40.189,176184.0
2023-09-15 11:00:00,42.86,42.91,42.83,42.84,238282.0,40.189,40.2359,40.1609,40.1703,238282.0
2023-09-15 11:05:00,42.84,42.89,42.8,42.86,113249.0,40.1703,40.2172,40.1328,40.189,113249.0
2023-09-15 11:10:00,42.86,42.94,42.85,42.91,54156.0,40.189,40.2641,40.1797,40.2359,54156.0
2023-09-15 11:15:00,42.91,42.95,42.88,42.94,73379.0,40.2359,40.2734,40.2078,40.2641,73379.0
2023-09-15 11:20:00,42.94,43.04,42.93,43.02,228689.0,40.2641,40.3578,40.2547,40.3391,228689.0
2023-09-15 11:25:00,43.03,43.09,43.01,43.09,81709.0,40.3485,40.4047,40.3297,40.4047,81709.0
2023-09-15 11:30:00,43.09,43.09,43.02,43.04,118949.0,40.4047,40.4047,40.3391,40.3578,118949.0
2023-09-15 11:35:00,43.04,43.04,42.98,42.99,90788.0,40.3578,40.3578,40.3016,40.3109,90788.0
2023-09-15 11:40:00,42.99,43.02,42.97,42.98,86204.0,40.3109,40.3391,40.2922,40.3016,86204.0
2023-09-15 11:45:00,42.98,42.98,42.94,42.95,68715.0,40.3016,40.3016,40.2641,40.2734,68715.0
2023-09-15 11:50:00,42.94,43.0,42.93,42.97,84725.0,40.2641,40.3203,40.2547,40.2922,84725.0
2023-09-15 11:55:00,42.98,42.99,42.94,42.97,56876.0,40.3016,40.3109,40.2641,40.2922,56876.0
2023-09-15 12:00:00,42.97,42.98,42.96,42.96,52753.0,40.2922,40.3016,40.2828,40.2828,52753.0
2023-09-15 12:05:00,42.97,42.99,42.95,42.95,70390.0,40.2922,40.3109,40.2734,40.2734,70390.0
2023-09-15 12:10:00,42.96,42.96,42.9,42.91,68124.0,40.2828,40.2828,40.2266,40.2359,68124.0
2023-09-15 12:15:00,42.91,42.93,42.9,42.91,71755.0,40.2359,40.2547,40.2266,40.2359,71755.0
2023-09-15 12:20:00,42.91,42.93,42.88,42.91,77075.0,40.2359,40.2547,40.2078,40.2359,77075.0
2023-09-15 12:25:00,42.9,42.91,42.82,42.83,57678.0,40.2266,40.2359,40.1515,40.1609,57678.0
2023-09-15 12:30:00,42.83,42.88,42.81,42.84,75457.0,40.1609,40.2078,40.1422,40.1703,75457.0
2023-09-15 12:35:00,42.85,42.86,42.82,42.85,50135.0,40.1797,40.189,40.1515,40.1797,50135.0
2023-09-15 12:40:00,42.84,42.88,42.84,42.86,67657.0,40.1703,40.2078,40.1703,40.189,67657.0
2023-09-15 12:45:00,42.86,42.88,42.85,42.88,55635.0,40.189,40.2078,40.1797,40.2078,55635.0
2023-09-15 12:50:00,42.88,42.89,42.87,42.88,42451.0,40.2078,40.2172,40.1984,40.2078,42451.0
2023-09-15 12:55:00,42.88,42.88,42.84,42.87,57624.0,40.2078,40.2078,40.1703,40.1984,57624.0
2023-09-15 13:00:00,42.87,42.87,42.8,42.82,65108.0,40.1984,40.1984,40.1328,40.1515,65108.0
2023-09-15 13:05:00,42.82,42.82,42.76,42.79,97192.0,40.1515,40.1515,40.0953,40.1234,97192.0
2023-09-15 13:10:00,42.78,42.79,42.74,42.76,67612.0,40.114,40.1234,40.0765,40.0953,67612.0
2023-09-15 13:15:00,42.76,42.78,42.74,42.75,99990.0,40.0953,40.114,40.0765,40.0859,99990.0
2023-09-15 13:20:00,42.76,42.77,42.73,42.75,72761.0,40.0953,40.1047,40.0671,40.0859,72761.0
2023-09-15 13:25:00,42.75,42.76,42.71,42.72,97393.0,40.0859,40.0953,40.0484,40.0578,97393.0
2023-09-15 13:30:00,42.71,42.74,42.66,42.73,124837.0,40.0484,40.0765,40.0015,40.0671,124837.0
2023-09-15 13:35:00,42.73,42.82,42.72,42.82,77276.0,40.0671,40.1515,40.0578,40.1515,77276.0
2023-09-15 13:40:00,42.82,42.9,42.81,42.89,102394.0,40.1515,40.2266,40.1422,40.2172,102394.0
2023-09-15 13:45:00,42.89,42.92,42.88,42.89,95475.0,40.2172,40.2453,40.2078,40.2172,95475.0
2023-09-15 13:50:00,42.89,42.92,42.88,42.92,123295.0,40.2172,40.2453,40.2078,40.2453,123295.0
2023-09-15 13:55:00,42.92,42.93,42.89,42.9,80165.0,40.2453,40.2547,40.2172,40.2266,80165.0
2023-09-15 14:00:00,42.9,42.91,42.85,42.87,119456.0,40.2266,40.2359,40.1797,40.1984,119456.0
2023-09-15 14:05:00,42.87,42.87,42.82,42.84,62928.0,40.1984,40.1984,40.1515,40.1703,62928.0
2023-09-15 14:10:00,42.83,42.85,42.79,42.8,139370.0,40.1609,40.1797,40.1234,40.1328,139370.0
2023-09-15 14:15:00,42.8,42.81,42.78,42.8,82935.0,40.1328,40.1422,40.114,40.1328,82935.0
2023-09-15 14:20:00,42.8,42.84,42.79,42.81,62863.0,40.1328,40.1703,40.1234,40.1422,62863.0
2023-09-15 14:25:00,42.82,42.84,42.79,42.8,187261.0,40.1515,40.1703,40.1234,40.1328,187261.0
2023-09-15 14:30:00,42.8,42.8,42.78,42.8,70348.0,40.1328,40.1328,40.114,40.1328,70348.0
2023-09-15 14:35:00,42.8,42.82,42.78,42.82,140792.0,40.1328,40.1515,40.114,40.1515,140792.0
2023-09-15 14:40:00,42.82,42.84,42.81,42.84,113494.0,40.1515,40.1703,40.1422,40.1703,113494.0
2023-09-15 14:45:00,42.84,42.91,42.83,42.91,101484.0,40.1703,40.2359,40.1609,40.2359,101484.0
2023-09-15 14:50:00,42.9,42.95,42.89,42.91,304640.0,40.2266,40.2734,40.2172,40.2359,304640.0
2023-09-15 14:55:00,42.91,42.96,42.91,42.95,105670.0,40.2359,40.2828,40.2359,40.2734,105670.0
2023-09-15 15:00:00,42.95,42.95,42.9,42.91,74808.0,40.2734,40.2734,40.2266,40.2359,74808.0
2023-09-15 15:05:00,42.91,42.92,42.85,42.85,111333.0,40.2359,40.2453,40.1797,40.1797,111333.0
2023-09-15 15:10:00,42.86,42.88,42.84,42.86,151233.0,40.189,40.2078,40.1703,40.189,151233.0
2023-09-15 15:15:00,42.87,42.87,42.83,42.86,180331.0,40.1984,40.1984,40.1609,40.189,180331.0
2023-09-15 15:20:00,42.86,42.88,42.84,42.86,92281.0,40.189,40.2078,40.1703,40.189,92281.0
2023-09-15 15:25:00,42.86,42.9,42.85,42.88,215527.0,40.189,40.2266,40.1797,40.2078,215527.0
2023-09-15 15:30:00,42.88,42.89,42.83,42.84,179108.0,40.2078,40.2172,40.1609,40.1703,179108.0
2023-09-15 15:35:00,42.84,42.86,42.75,42.76,185084.0,40.1703,40.189,40.0859,40.0953,185084.0
2023-09-15 15:40:00,42.76,42.79,42.75,42.77,185783.0,40.0953,40.1234,40.0859,40.1047,185783.0
2023-09-15 15:45:00,42.77,42.81,42.75,42.79,232993.0,40.1047,40.1422,40.0859,40.1234,232993.0
2023-09-15 15:50:00,42.79,42.82,42.77,42.77,389400.0,40.1234,40.1515,40.1047,40.1047,389400.0
2023-09-15 15:55:00,42.77,42.79,42.7,42.7,798401.0,40.1047,40.1234,40.039,40.039,798401.0
2023-09-18 09:30:00,42.6,42.67,42.46,42.53,291146.0,39.9452,40.0109,39.814,39.8796,291146.0
2023-09-18 09:35:00,42.54,42.56,42.4,42.55,165541.0,39.889,39.9077,39.7577,39.8984,165541.0
2023-09-18 09:40:00,42.55,42.61,42.43,42.56,173333.0,39.8984,39.9546,39.7858,39.9077,173333.0
2023-09-18 09:45:00,42.57,42.68,42.5,42.52,186354.0,39.9171,40.0203,39.8515,39.8702,186354.0
2023-09-18 09:50:00,42.53,42.63,42.48,42.58,98119.0,39.8796,39.9734,39.8327,39.9265,98119.0
2023-09-18 09:55:00,42.58,42.62,42.52,42.61,154613.0,39.9265,39.964,39.8702,39.9546,154613.0
2023-09-18 10:00:00,42.62,42.74,42.61,42.71,136152.0,39.964,40.0765,39.9546,40.0484,136152.0
2023-09-18 10:05:00,42.71,42.73,42.66,42.73,98094.0,40.0484,40.0671,40.0015,40.0671,98094.0
2023-09-18 10:10:00,42.73,42.76,42.68,42.69,101627.0,40.0671,40.0953,40.0203,40.0296,101627.0
2023-09-18 10:15:00,42.71,42.72,42.66,42.69,68727.0,40.0484,40.0578,40.0015,40.0296,68727.0
2023-09-18 10:20:00,42.69,42.72,42.62,42.63,98886.0,40.0296,40.0578,39.964,39.9734,98886.0
2023-09-18 10:25:00,42.64,42.67,42.58,42.59,113552.0,39.9828,40.0109,39.9265,39.9359,113552.0
2023-09-18 10:30:00,42.59,42.7,42.58,42.69,78022.0,39.9359,40.039,39.9265,40.0296,78022.0
2023-09-18 10:35:00,42.7,42.73,42.66,42.68,65144.0,40.039,40.0671,40.0015,40.0203,65144.0
2023-09-18 10:40:00,42.69,42.73,42.65,42.73,60390.0,40.0296,40.0671,39.9921,40.0671,60390.0
2023-09-18 10:45:00,42.73,42.76,42.71,42.73,51872.0,40.0671,40.0953,40.0484,40.0671,51872.0
2023-09-18 10:50:00,42.73,42.76,42.71,42.73,72141.0,40.0671,40.0953,40.0484,40.0671,72141.0
2023-09-18 10:55:00,42.74,42.76,42.68,42.69,62827.0,40.0765,40.0953,40.0203,40.0296,62827.0
2023-09-18 11:00:00,42.69,42.69,42.63,42.68,63816.0,40.0296,40.0296,39.9734,40.0203,63816.0
2023-09-18 11:05:00,42.67,42.67,42.63,42.65,47923.0,40.0109,40.0109,39.9734,39.9921,47923.0
2023-09-18 11:10:00,42.66,42.68,42.61,42.62,40509.0,40.0015,40.0203,39.9546,39.964,40509.0
2023-09-18 11:15:00,42.62,42.66,42.61,42.63,73331.0,39.964,40.0015,39.9546,39.9734,73331.0
2023-09-18 11:20:00,42.63,42.66,42.63,42.65,39287.0,39.9734,40.0015,39.9734,39.9921,39287.0
2023-09-18 11:25:00,42.65,42.65,42.61,42.64,59130.0,39.9921,39.9921,39.9546,39.9828,59130.0
2023-09-18 11:30:00,42.64,42.69,42.63,42.68,71542.0,39.9828,40.0296,39.9734,40.0203,71542.0
2023-09-18 11:35:00,42.67,42.7,42.66,42.69,46065.0,40.0109,40.039,40.0015,40.0296,46065.0
2023-09-18 11:40:00,42.69,42.73,42.67,42.71,53355.0,40.0296,40.0671,40.0109,40.0484,53355.0
2023-09-18 11:45:00,42.72,42.74,42.71,42.73,44062.0,40.0578,40.0765,40.0484,40.0671,44062.0
2023-09-18 11:50:00,42.73,42.74,42.7,42.71,67268.0,40.0671,40.0765,40.039,40.0484,67268.0
2023-09-18 11:55:00,42.72,42.72,42.67,42.69,60979.0,40.0578,40.0578,40.0109,40.0296,60979.0
2023-09-18 12:00:00,42.69,42.72,42.69,42.72,46261.0,40.0296,40.0578,40.0296,40.0578,46261.0
2023-09-18 12:05:00,42.72,42.72,42.68,42.7,62822.0,40.0578,40.0578,40.0203,40.039,62822.0
2023-09-18 12:10:00,42.7,42.73,42.68,42.68,87470.0,40.039,40.0671,40.0203,40.0203,87470.0
2023-09-18 12:15:00,42.69,42.71,42.68,42.7,35222.0,40.0296,40.0484,40.0203,40.039,35222.0
2023-09-18 12:20:00,42.7,42.7,42.68,42.7,31896.0,40.039,40.039,40.0203,40.039,31896.0
2023-09-18 12:25:00,42.7,42.7,42.66,42.66,40259.0,40.039,40.039,40.0015,40.0015,40259.0
2023-09-18 12:30:00,42.66,42.71,42.66,42.71,66020.0,40.0015,40.0484,40.0015,40.0484,66020.0
2023-09-18 12:35:00,42.71,42.73,42.69,42.69,66645.0,40.0484,40.0671,40.0296,40.0296,66645.0
2023-09-18 12:40:00,42.69,42.71,42.68,42.69,50460.0,40.0296,40.0484,40.0203,40.0296,50460.0
2023-09-18 12:45:00,42.69,42.69,42.66,42.69,38504.0,40.0296,40.0296,40.0015,40.0296,38504.0
2023-09-18 12:50:00,42.69,42.7,42.66,42.66,61344.0,40.0296,40.039,40.0015,40.0015,61344.0
2023-09-18 12:55:00,42.66,42.68,42.64,42.66,82570.0,40.0015,40.0203,39.9828,40.0015,82570.0
2023-09-18 13:00:00,42.66,42.69,42.65,42.69,37478.0,40.0015,40.0296,39.9921,40.0296,37478.0
2023-09-18 13:05:00,42.69,42.69,42.66,42.68,53290.0,40.0296,40.0296,40.0015,40.0203,53290.0
2023-09-18 13:10:00,42.68,42.7,42.67,42.68,43789.0,40.0203,40.039,40.0109,40.0203,43789.0
2023-09-18 13:15:00,42.67,42.68,42.64,42.65,80538.0,40.0109,40.0203,39.9828,39.9921,80538.0
2023-09-18 13:20:00,42.65,42.67,42.63,42.66,55319.0,39.9921,40.0109,39.9734,40.0015,55319.0
2023-09-18 13:25:00,42.65,42.69,42.65,42.66,37575.0,39.9921,40.0296,39.9921,40.0015,37575.0
2023-09-18 13:30:00,42.67,42.7,42.65,42.7,43467.0,40.0109,40.039,39.9921,40.039,43467.0
2023-09-18 13:35:00,42.7,42.74,42.68,42.73,72717.0,40.039,40.0765,40.0203,40.0671,72717.0
2023-09-18 13:40:00,42.73,42.77,42.72,42.77,87572.0,40.0671,40.1047,40.0578,40.1047,87572.0
2023-09-18 13:45:00,42.77,42.78,42.75,42.77,36008.0,40.1047,40.114,40.0859,40.1047,36008.0
2023-09-18 13:50:00,42.77,42.78,42.7,42.72,66446.0,40.1047,40.114,40.039,40.0578,66446.0
2023-09-18 13:55:00,42.72,42.74,42.7,42.7,40886.0,40.0578,40.0765,40.039,40.039,40886.0
2023-09-18 14:00:00,42.71,42.71,42.66,42.66,57070.0,40.0484,40.0484,40.0015,40.0015,57070.0
2023-09-18 14:05:00,42.67,42.67,42.6,42.6,105254.0,40.0109,40.0109,39.9452,39.9452,105254.0
2023-09-18 14:10:00,42.61,42.62,42.59,42.61,99025.0,39.9546,39.964,39.9359,39.9546,99025.0
2023-09-18 14:15:00,42.61,42.65,42.6,42.65,62792.0,39.9546,39.9921,39.9452,39.9921,62792.0
2023-09-18 14:20:00,42.64,42.66,42.64,42.65,56141.0,39.9828,40.0015,39.9828,39.9921,56141.0
2023-09-18 14:25:00,42.64,42.65,42.63,42.63,56618.0,39.9828,39.9921,39.9734,39.9734,56618.0
2023-09-18 14:30:00,42.64,42.67,42.63,42.66,54114.0,39.9828,40.0109,39.9734,40.0015,54114.0
2023-09-18 14:35:00,42.66,42.68,42.65,42.66,44972.0,40.0015,40.0203,39.9921,40.0015,44972.0
2023-09-18 14:40:00,42.66,42.68,42.65,42.68,62820.0,40.0015,40.0203,39.9921,40.0203,62820.0
2023-09-18 14:45:00,42.68,42.69,42.67,42.69,37114.0,40.0203,40.0296,40.0109,40.0296,37114.0
2023-09-18 14:50:00,42.69,42.7,42.65,42.66,70319.0,40.0296,40.039,39.9921,40.0015,70319.0
2023-09-18 14:55:00,42.66,42.69,42.65,42.68,47544.0,40.0015,40.0296,39.9921,40.0203,47544.0
2023-09-18 15:00:00,42.68,42.69,42.65,42.69,45007.0,40.0203,40.0296,39.9921,40.0296,45007.0
2023-09-18 15:05:00,42.69,42.73,42.68,42.73,64557.0,40.0296,40.0671,40.0203,40.0671,64557.0
2023-09-18 15:10:00,42.73,42.75,42.71,42.75,59940.0,40.0671,40.0859,40.0484,40.0859,59940.0
2023-09-18 15:15:00,42.75,42.75,42.74,42.75,59079.0,40.0859,40.0859,40.0765,40.0859,59079.0
2023-09-18 15:20:00,42.74,42.75,42.72,42.73,83501.0,40.0765,40.0859,40.0578,40.0671,83501.0
2023-09-18 15:25:00,42.73,42.73,42.68,42.72,74911.0,40.0671,40.0671,40.0203,40.0578,74911.0
2023-09-18 15:30:00,42.72,42.72,42.67,42.69,84342.0,40.0578,40.0578,40.0109,40.0296,84342.0
2023-09-18 15:35:00,42.69,42.71,42.68,42.71,108752.0,40.0296,40.0484,40.0203,40.0484,108752.0
2023-09-18 15:40:00,42.71,42.74,42.7,42.7,187220.0,40.0484,40.0765,40.039,40.039,187220.0
2023-09-18 15:45:00,42.7,42.7,42.67,42.7,156859.0,40.039,40.039,40.0109,40.039,156859.0
2023-09-18 15:50:00,42.7,42.72,42.59,42.6,295587.0,40.039,40.0578,39.9359,39.9452,295587.0
2023-09-18 15:55:00,42.6,42.64,42.59,42.63,628277.0,39.9452,39.9828,39.9359,39.9734,628277.0
2023-09-19 09:30:00,42.79,42.83,42.71,42.73,279145.0,40.1234,40.1609,40.0484,40.0671,279145.0
2023-09-19 09:35:00,42.73,42.79,42.62,42.77,170913.0,40.0671,40.1234,39.964,40.1047,170913.0
2023-09-19 09:40:00,42.77,42.8,42.67,42.75,104947.0,40.1047,40.1328,40.0109,40.0859,104947.0
2023-09-19 09:45:00,42.76,42.81,42.75,42.77,73246.0,40.0953,40.1422,40.0859,40.1047,73246.0
2023-09-19 09:50:00,42.78,42.83,42.78,42.82,110275.0,40.114,40.1609,40.114,40.1515,110275.0
2023-09-19 09:55:00,42.82,42.86,42.75,42.79,84116.0,40.1515,40.189,40.0859,40.1234,84116.0
2023-09-19 10:00:00,42.79,42.8,42.73,42.74,96645.0,40.1234,40.1328,40.0671,40.0765,96645.0
2023-09-19 10:05:00,42.74,42.77,42.71,42.74,86980.0,40.0765,40.1047,40.0484,40.0765,86980.0
2023-09-19 10:10:00,42.74,42.8,42.71,42.8,73882.0,40.0765,40.1328,40.0484,40.1328,73882.0
2023-09-19 10:15:00,42.81,42.82,42.74,42.75,104817.0,40.1422,40.1515,40.0765,40.0859,104817.0
2023-09-19 10:20:00,42.75,42.75,42.7,42.72,116589.0,40.0859,40.0859,40.039,40.0578,116589.0
2023-09-19 10:25:00,42.71,42.75,42.71,42.74,59758.0,40.0484,40.0859,40.0484,40.0765,59758.0
2023-09-19 10:30:00,42.75,42.75,42.64,42.71,80981.0,40.0859,40.0859,39.9828,40.0484,80981.0
2023-09-19 10:35:00,42.7,42.74,42.68,42.7,96539.0,40.039,40.0765,40.0203,40.039,96539.0
2023-09-19 10:40:00,42.7,42.72,42.68,42.71,80842.0,40.039,40.0578,40.0203,40.0484,80842.0
2023-09-19 10:45:00,42.71,42.73,42.68,42.69,73906.0,40.0484,40.0671,40.0203,40.0296,73906.0
2023-09-19 10:50:00,42.68,42.69,42.65,42.66,93019.0,40.0203,40.0296,39.9921,40.0015,93019.0
2023-09-19 10:55:00,42.66,42.7,42.64,42.68,86410.0,40.0015,40.039,39.9828,40.0203,86410.0
2023-09-19 11:00:00,42.68,42.68,42.63,42.64,54933.0,40.0203,40.0203,39.9734,39.9828,54933.0
2023-09-19 11:05:00,42.64,42.66,42.59,42.61,83593.0,39.9828,40.0015,39.9359,39.9546,83593.0
2023-09-19 11:10:00,42.61,42.64,42.59,42.64,66941.0,39.9546,39.9828,39.9359,39.9828,66941.0
2023-09-19 11:15:00,42.64,42.64,42.56,42.57,97049.0,39.9828,39.9828,39.9077,39.9171,97049.0
2023-09-19 11:20:00,42.57,42.62,42.56,42.61,81695.0,39.9171,39.964,39.9077,39.9546,81695.0
2023-09-19 11:25:00,42.61,42.63,42.59,42.59,76339.0,39.9546,39.9734,39.9359,39.9359,76339.0
2023-09-19 11:30:00,42.6,42.6,42.57,42.58,63890.0,39.9452,39.9452,39.9171,39.9265,63890.0
2023-09-19 11:35:00,42.58,42.64,42.57,42.6,45911.0,39.9265,39.9828,39.9171,39.9452,45911.0
2023-09-19 11:40:00,42.6,42.62,42.57,42.58,80571.0,39.9452,39.964,39.9171,39.9265,80571.0
2023-09-19 11:45:00,42.59,42.59,42.54,42.56,93213.0,39.9359,39.9359,39.889,39.9077,93213.0
2023-09-19 11:50:00,42.55,42.57,42.54,42.57,68796.0,39.8984,39.9171,39.889,39.9171,68796.0
2023-09-19 11:55:00,42.58,42.58,42.55,42.57,58953.0,39.9265,39.9265,39.8984,39.9171,58953.0
2023-09-19 12:00:00,42.57,42.6,42.55,42.58,48148.0,39.9171,39.9452,39.8984,39.9265,48148.0
2023-09-19 12:05:00,42.58,42.59,42.53,42.55,72642.0,39.9265,39.9359,39.8796,39.8984,72642.0
2023-09-19 12:10:00,42.54,42.55,42.49,42.55,81166.0,39.889,39.8984,39.8421,39.8984,81166.0
2023-09-19 12:15:00,42.55,42.57,42.54,42.57,56215.0,39.8984,39.9171,39.889,39.9171,56215.0
2023-09-19 12:20:00,42.56,42.58,42.54,42.58,49268.0,39.9077,39.9265,39.889,39.9265,49268.0
2023-09-19 12:25:00,42.58,42.59,42.55,42.56,48749.0,39.9265,39.9359,39.8984,39.9077,48749.0
2023-09-19 12:30:00,42.56,42.56,42.52,42.53,61071.0,39.9077,39.9077,39.8702,39.8796,61071.0
2023-09-19 12:35:00,42.52,42.53,42.49,42.51,69363.0,39.8702,39.8796,39.8421,39.8609,69363.0
2023-09-19 12:40:00,42.51,42.51,42.48,42.48,41942.0,39.8609,39.8609,39.8327,39.8327,41942.0
2023-09-19 12:45:00,42.49,42.51,42.47,42.48,67007.0,39.8421,39.8609,39.8233,39.8327,67007.0
2023-09-19 12:50:00,42.48,42.5,42.47,42.5,59398.0,39.8327,39.8515,39.8233,39.8515,59398.0
2023-09-19 12:55:00,42.49,42.53,42.48,42.52,62533.0,39.8421,39.8796,39.8327,39.8702,62533.0
2023-09-19 13:00:00,42.52,42.54,42.5,42.54,64219.0,39.8702,39.889,39.8515,39.889,64219.0
2023-09-19 13:05:00,42.54,42.56,42.52,42.55,76972.0,39.889,39.9077,39.8702,39.8984,76972.0
2023-09-19 13:10:00,42.55,42.58,42.53,42.58,55009.0,39.8984,39.9265,39.8796,39.9265,55009.0
2023-09-19 13:15:00,42.58,42.6,42.57,42.59,77323.0,39.9265,39.9452,39.9171,39.9359,77323.0
2023-09-19 13:20:00,42.59,42.61,42.55,42.58,91911.0,39.9359,39.9546,39.8984,39.9265,91911.0
2023-09-19 13:25:00,42.58,42.58,42.55,42.58,51887.0,39.9265,39.9265,39.8984,39.9265,51887.0
2023-09-19 13:30:00,42.58,42.59,42.56,42.57,45191.0,39.9265,39.9359,39.9077,39.9171,45191.0
2023-09-19 13:35:00,42.57,42.6,42.56,42.59,51997.0,39.9171,39.9452,39.9077,39.9359,51997.0
2023-09-19 13:40:00,42.59,42.6,42.53,42.54,123550.0,39.9359,39.9452,39.8796,39.889,123550.0
2023-09-19 13:45:00,42.54,42.59,42.53,42.59,63360.0,39.889,39.9359,39.8796,39.9359,63360.0
2023-09-19 13:50:00,42.59,42.6,42.56,42.59,58984.0,39.9359,39.9452,39.9077,39.9359,58984.0
2023-09-19 13:55:00,42.59,42.59,42.55,42.55,43792.0,39.9359,39.9359,39.8984,39.8984,43792.0
2023-09-19 14:00:00,42.56,42.59,42.56,42.58,48452.0,39.9077,39.9359,39.9077,39.9265,48452.0
2023-09-19 14:05:00,42.58,42.59,42.57,42.59,35183.0,39.9265,39.9359,39.9171,39.9359,35183.0
2023-09-19 14:10:00,42.59,42.6,42.56,42.59,40440.0,39.9359,39.9452,39.9077,39.9359,40440.0
2023-09-19 14:15:00,42.59,42.59,42.55,42.56,41060.0,39.9359,39.9359,39.8984,39.9077,41060.0
2023-09-19 14:20:00,42.56,42.57,42.55,42.55,57529.0,39.9077,39.9171,39.8984,39.8984,57529.0
2023-09-19 14:25:00,42.55,42.58,42.55,42.56,45806.0,39.8984,39.9265,39.8984,39.9077,45806.0
2023-09-19 14:30:00,42.57,42.59,42.56,42.58,39288.0,39.9171,39.9359,39.9077,39.9265,39288.0
2023-09-19 14:35:00,42.58,42.69,42.57,42.67,105072.0,39.9265,40.0296,39.9171,40.0109,105072.0
2023-09-19 14:40:00,42.68,42.71,42.67,42.68,40768.0,40.0203,40.0484,40.0109,40.0203,40768.0
2023-09-19 14:45:00,42.68,42.7,42.66,42.66,75634.0,40.0203,40.039,40.0015,40.0015,75634.0
2023-09-19 14:50:00,42.66,42.67,42.6,42.62,73707.0,40.0015,40.0109,39.9452,39.964,73707.0
2023-09-19 14:55:00,42.61,42.63,42.59,42.6,74361.0,39.9546,39.9734,39.9359,39.9452,74361.0
2023-09-19 15:00:00,42.6,42.6,42.57,42.59,64273.0,39.9452,39.9452,39.9171,39.9359,64273.0
2023-09-19 15:05:00,42.59,42.64,42.58,42.64,113696.0,39.9359,39.9828,39.9265,39.9828,113696.0
2023-09-19 15:10:00,42.63,42.65,42.61,42.64,78628.0,39.9734,39.9921,39.9546,39.9828,78628.0
2023-09-19 15:15:00,42.64,42.66,42.62,42.65,65655.0,39.9828,40.0015,39.964,39.9921,65655.0
2023-09-19 15:20:00,42.64,42.67,42.64,42.66,63885.0,39.9828,40.0109,39.9828,40.0015,63885.0
2023-09-19 15:25:00,42.67,42.71,42.66,42.7,62283.0,40.0109,40.0484,40.0015,40.039,62283.0
2023-09-19 15:30:00,42.7,42.7,42.64,42.7,94152.0,40.039,40.039,39.9828,40.039,94152.0
2023-09-19 15:35:00,42.7,42.7,42.67,42.7,93736.0,40.039,40.039,40.0109,40.039,93736.0
2023-09-19 15:40:00,42.7,42.72,42.68,42.72,209675.0,40.039,40.0578,40.0203,40.0578,209675.0
2023-09-19 15:45:00,42.72,42.76,42.71,42.72,172953.0,40.0578,40.0953,40.0484,40.0578,172953.0
2023-09-19 15:50:00,42.72,42.77,42.69,42.75,215576.0,40.0578,40.1047,40.0296,40.0859,215576.0
2023-09-19 15:55:00,42.75,42.77,42.65,42.69,811640.0,40.0859,40.1047,39.9921,40.0296,811640.0
2023-09-20 09:30:00,42.95,42.99,42.86,42.93,485677.0,40.2734,40.3109,40.189,40.2547,485677.0
2023-09-20 09:35:00,42.94,42.95,42.8,42.91,166841.0,40.2641,40.2734,40.1328,40.2359,166841.0
2023-09-20 09:40:00,42.91,42.94,42.81,42.85,135293.0,40.2359,40.2641,40.1422,40.1797,135293.0
2023-09-20 09:45:00,42.86,42.98,42.84,42.95,168122.0,40.189,40.3016,40.1703,40.2734,168122.0
2023-09-20 09:50:00,42.95,43.03,42.95,42.98,203512.0,40.2734,40.3485,40.2734,40.3016,203512.0
2023-09-20 09:55:00,42.98,43.09,42.98,43.08,139201.0,40.3016,40.4047,40.3016,40.3953,139201.0
2023-09-20 10:00:00,43.08,43.11,43.03,43.05,192130.0,40.3953,40.4235,40.3485,40.3672,192130.0
2023-09-20 10:05:00,43.04,43.05,42.95,43.02,163406.0,40.3578,40.3672,40.2734,40.3391,163406.0
2023-09-20 10:10:00,43.02,43.04,42.93,42.95,91435.0,40.3391,40.3578,40.2547,40.2734,91435.0
2023-09-20 10:15:00,42.95,42.97,42.9,42.91,118739.0,40.2734,40.2922,40.2266,40.2359,118739.0
2023-09-20 10:20:00,42.91,43.03,42.9,43.02,72340.0,40.2359,40.3485,40.2266,40.3391,72340.0
2023-09-20 10:25:00,43.02,43.06,42.98,43.05,111416.0,40.3391,40.3766,40.3016,40.3672,111416.0
2023-09-20 10:30:00,43.05,43.06,42.97,43.02,134261.0,40.3672,40.3766,40.2922,40.3391,134261.0
2023-09-20 10:35:00,43.02,43.02,42.95,42.98,66582.0,40.3391,40.3391,40.2734,40.3016,66582.0
2023-09-20 10:40:00,42.98,43.0,42.95,42.98,73818.0,40.3016,40.3203,40.2734,40.3016,73818.0
2023-09-20 10:45:00,42.98,43.0,42.97,42.97,37885.0,40.3016,40.3203,40.2922,40.2922,37885.0
2023-09-20 10:50:00,42.98,43.02,42.97,42.99,74811.0,40.3016,40.3391,40.2922,40.3109,74811.0
2023-09-20 10:55:00,43.0,43.01,42.97,43.01,83436.0,40.3203,40.3297,40.2922,40.3297,83436.0
2023-09-20 11:00:00,43.01,43.06,43.0,43.03,112414.0,40.3297,40.3766,40.3203,40.3485,112414.0
2023-09-20 11:05:00,43.04,43.06,43.02,43.06,76487.0,40.3578,40.3766,40.3391,40.3766,76487.0
2023-09-20 11:10:00,43.06,43.09,43.05,43.08,71855.0,40.3766,40.4047,40.3672,40.3953,71855.0
2023-09-20 11:15:00,43.09,43.12,43.08,43.12,75315.0,40.4047,40.4328,40.3953,40.4328,75315.0
2023-09-20 11:20:00,43.12,43.13,43.1,43.13,129361.0,40.4328,40.4422,40.4141,40.4422,129361.0
2023-09-20 11:25:00,43.12,43.13,43.04,43.05,66034.0,40.4328,40.4422,40.3578,40.3672,66034.0
2023-09-20 11:30:00,43.04,43.05,43.02,43.03,114583.0,40.3578,40.3672,40.3391,40.3485,114583.0
2023-09-20 11:35:00,43.03,43.08,43.02,43.05,74747.0,40.3485,40.3953,40.3391,40.3672,74747.0
2023-09-20 11:40:00,43.05,43.07,43.03,43.05,51537.0,40.3672,40.386,40.3485,40.3672,51537.0
2023-09-20 11:45:00,43.05,43.06,43.02,43.04,55473.0,40.3672,40.3766,40.3391,40.3578,55473.0
2023-09-20 11:50:00,43.03,43.04,42.97,42.98,90341.0,40.3485,40.3578,40.2922,40.3016,90341.0
2023-09-20 11:55:00,42.98,43.0,42.96,42.98,53066.0,40.3016,40.3203,40.2828,40.3016,53066.0
2023-09-20 12:00:00,42.98,42.98,42.96,42.97,47526.0,40.3016,40.3016,40.2828,40.2922,47526.0
2023-09-20 12:05:00,42.98,42.99,42.96,42.97,43433.0,40.3016,40.3109,40.2828,40.2922,43433.0
2023-09-20 12:10:00,42.96,43.0,42.94,42.95,54098.0,40.2828,40.3203,40.2641,40.2734,54098.0
2023-09-20 12:15:00,42.95,42.99,42.95,42.97,54606.0,40.2734,40.3109,40.2734,40.2922,54606.0
2023-09-20 12:20:00,42.97,42.99,42.96,42.98,59975.0,40.2922,40.3109,40.2828,40.3016,59975.0
2023-09-20 12:25:00,42.97,43.0,42.95,43.0,54292.0,40.2922,40.3203,40.2734,40.3203,54292.0
2023-09-20 12:30:00,43.0,43.0,42.98,43.0,24440.0,40.3203,40.3203,40.3016,40.3203,24440.0
2023-09-20 12:35:00,42.99,43.03,42.99,43.02,85062.0,40.3109,40.3485,40.3109,40.3391,85062.0
2023-09-20 12:40:00,43.02,43.03,43.0,43.01,62103.0,40.3391,40.3485,40.3203,40.3297,62103.0
2023-09-20 12:45:00,43.01,43.02,42.98,43.0,50583.0,40.3297,40.3391,40.3016,40.3203,50583.0
2023-09-20 12:50:00,43.01,43.02,42.97,43.0,72186.0,40.3297,40.3391,40.2922,40.3203,72186.0
2023-09-20 12:55:00,43.0,43.01,42.98,43.0,28763.0,40.3203,40.3297,40.3016,40.3203,28763.0
2023-09-20 13:00:00,42.99,43.0,42.98,42.98,28233.0,40.3109,40.3203,40.3016,40.3016,28233.0
2023-09-20 13:05:00,42.98,43.0,42.96,42.97,35925.0,40.3016,40.3203,40.2828,40.2922,35925.0
2023-09-20 13:10:00,42.97,42.98,42.94,42.95,65909.0,40.2922,40.3016,40.2641,40.2734,65909.0
2023-09-20 13:15:00,42.95,42.97,42.94,42.95,62149.0,40.2734,40.2922,40.2641,40.2734,62149.0
2023-09-20 13:20:00,42.95,42.96,42.9,42.91,79518.0,40.2734,40.2828,40.2266,40.2359,79518.0
2023-09-20 13:25:00,42.9,42.9,42.86,42.87,57017.0,40.2266,40.2266,40.189,40.1984,57017.0
2023-09-20 13:30:00,42.88,42.88,42.85,42.87,63400.0,40.2078,40.2078,40.1797,40.1984,63400.0
2023-09-20 13:35:00,42.87,42.88,42.82,42.82,82256.0,40.1984,40.2078,40.1515,40.1515,82256.0
2023-09-20 13:40:00,42.82,42.82,42.76,42.76,62999.0,40.1515,40.1515,40.0953,40.0953,62999.0
2023-09-20 13:45:00,42.77,42.78,42.73,42.76,38712.0,40.1047,40.114,40.0671,40.0953,38712.0
2023-09-20 13:50:00,42.76,42.79,42.75,42.78,50578.0,40.0953,40.1234,40.0859,40.114,50578.0
2023-09-20 13:55:00,42.79,42.81,42.78,42.8,42803.0,40.1234,40.1422,40.114,40.1328,42803.0
2023-09-20 14:00:00,42.8,42.8,42.61,42.67,186456.0,40.1328,40.1328,39.9546,40.0109,186456.0
2023-09-20 14:05:00,42.67,42.77,42.64,42.69,125990.0,40.0109,40.1047,39.9828,40.0296,125990.0
2023-09-20 14:10:00,42.69,42.77,42.66,42.76,307409.0,40.0296,40.1047,40.0015,40.0953,307409.0
2023-09-20 14:15:00,42.76,42.82,42.74,42.78,174257.0,40.0953,40.1515,40.0765,40.114,174257.0
2023-09-20 14:20:00,42.77,42.81,42.75,42.8,85583.0,40.1047,40.1422,40.0859,40.1328,85583.0
2023-09-20 14:25:00,42.79,42.8,42.75,42.77,82362.0,40.1234,40.1328,40.0859,40.1047,82362.0
2023-09-20 14:30:00,42.77,42.81,42.71,42.73,111123.0,40.1047,40.1422,40.0484,40.0671,111123.0
2023-09-20 14:35:00,42.72,42.81,42.72,42.77,105355.0,40.0578,40.1422,40.0578,40.1047,105355.0
2023-09-20 14:40:00,42.77,42.83,42.75,42.82,85396.0,40.1047,40.1609,40.0859,40.1515,85396.0
2023-09-20 14:45:00,42.8,42.81,42.72,42.73,80084.0,40.1328,40.1422,40.0578,40.0671,80084.0
2023-09-20 14:50:00,42.73,42.73,42.65,42.68,112756.0,40.0671,40.0671,39.9921,40.0203,112756.0
2023-09-20 14:55:00,42.67,42.7,42.63,42.67,114609.0,40.0109,40.039,39.9734,40.0109,114609.0
2023-09-20 15:00:00,42.67,42.7,42.64,42.68,90482.0,40.0109,40.039,39.9828,40.0203,90482.0
2023-09-20 15:05:00,42.67,42.68,42.58,42.59,78520.0,40.0109,40.0203,39.9265,39.9359,78520.0
2023-09-20 15:10:00,42.59,42.61,42.53,42.54,84607.0,39.9359,39.9546,39.8796,39.889,84607.0
2023-09-20 15:15:00,42.54,42.57,42.5,42.51,95959.0,39.889,39.9171,39.8515,39.8609,95959.0
2023-09-20 15:20:00,42.51,42.53,42.46,42.52,153308.0,39.8609,39.8796,39.814,39.8702,153308.0
2023-09-20 15:25:00,42.52,42.56,42.52,42.55,77976.0,39.8702,39.9077,39.8702,39.8984,77976.0
2023-09-20 15:30:00,42.55,42.56,42.4,42.4,154776.0,39.8984,39.9077,39.7577,39.7577,154776.0
2023-09-20 15:35:00,42.41,42.44,42.35,42.36,149245.0,39.7671,39.7952,39.7108,39.7202,149245.0
2023-09-20 15:40:00,42.36,42.39,42.33,42.33,171864.0,39.7202,39.7483,39.6921,39.6921,171864.0
2023-09-20 15:45:00,42.33,42.36,42.27,42.35,343822.0,39.6921,39.7202,39.6358,39.7108,343822.0
2023-09-20 15:50:00,42.35,42.4,42.34,42.37,260912.0,39.7108,39.7577,39.7015,39.7296,260912.0
2023-09-20 15:55:00,42.37,42.38,42.27,42.3,572536.0,39.7296,39.739,39.6358,39.6639,572536.0
2023-09-21 09:30:00,42.06,42.1,41.89,41.92,332998.0,39.4389,39.4764,39.2795,39.3076,332998.0
2023-09-21 09:35:00,41.91,41.98,41.83,41.85,217226.0,39.2982,39.3639,39.2232,39.242,217226.0
2023-09-21 09:40:00,41.85,41.94,41.81,41.85,154227.0,39.242,39.3264,39.2045,39.242,154227.0
2023-09-21 09:45:00,41.84,42.16,41.84,42.07,153580.0,39.2326,39.5327,39.2326,39.4483,153580.0
2023-09-21 09:50:00,42.07,42.2,42.05,42.19,181364.0,39.4483,39.5702,39.4295,39.5608,181364.0
2023-09-21 09:55:00,42.19,42.19,42.06,42.11,154977.0,39.5608,39.5608,39.4389,39.4858,154977.0
2023-09-21 10:00:00,42.12,42.16,42.06,42.07,314543.0,39.4952,39.5327,39.4389,39.4483,314543.0
2023-09-21 10:05:00,42.07,42.18,42.0,42.17,266565.0,39.4483,39.5514,39.3826,39.542,266565.0
2023-09-21 10:10:00,42.17,42.31,42.14,42.3,220889.0,39.542,39.6733,39.5139,39.6639,220889.0
2023-09-21 10:15:00,42.3,42.36,42.29,42.32,250309.0,39.6639,39.7202,39.6546,39.6827,250309.0
2023-09-21 10:20:00,42.32,42.36,42.27,42.29,120540.0,39.6827,39.7202,39.6358,39.6546,120540.0
2023-09-21 10:25:00,42.29,42.29,42.12,42.13,139108.0,39.6546,39.6546,39.4952,39.5045,139108.0
2023-09-21 10:30:00,42.12,42.13,42.03,42.08,188837.0,39.4952,39.5045,39.4108,39.4577,188837.0
2023-09-21 10:35:00,42.08,42.1,42.02,42.09,117581.0,39.4577,39.4764,39.4014,39.467,117581.0
2023-09-21 10:40:00,42.09,42.14,42.03,42.05,88988.0,39.467,39.5139,39.4108,39.4295,88988.0
2023-09-21 10:45:00,42.04,42.07,42.02,42.04,86108.0,39.4201,39.4483,39.4014,39.4201,86108.0
2023-09-21 10:50:00,42.03,42.03,41.95,41.96,75369.0,39.4108,39.4108,39.3358,39.3451,75369.0
2023-09-21 10:55:00,41.96,41.97,41.88,41.9,131886.0,39.3451,39.3545,39.2701,39.2889,131886.0
2023-09-21 11:00:00,41.9,41.93,41.88,41.92,173790.0,39.2889,39.317,39.2701,39.3076,173790.0
2023-09-21 11:05:00,41.93,41.97,41.92,41.94,65972.0,39.317,39.3545,39.3076,39.3264,65972.0
2023-09-21 11:10:00,41.94,41.97,41.92,41.92,110000.0,39.3264,39.3545,39.3076,39.3076,110000.0
2023-09-21 11:15:00,41.92,41.95,41.9,41.9,81019.0,39.3076,39.3358,39.2889,39.2889,81019.0
2023-09-21 11:20:00,41.91,41.99,41.89,41.98,174052.0,39.2982,39.3733,39.2795,39.3639,174052.0
2023-09-21 11:25:00,41.98,42.03,41.97,41.99,100376.0,39.3639,39.4108,39.3545,39.3733,100376.0
2023-09-21 11:30:00,41.98,42.04,41.98,42.02,63403.0,39.3639,39.4201,39.3639,39.4014,63403.0
2023-09-21 11:35:00,42.02,42.06,42.01,42.05,71146.0,39.4014,39.4389,39.392,39.4295,71146.0
2023-09-21 11:40:00,42.05,42.06,42.0,42.05,87056.0,39.4295,39.4389,39.3826,39.4295,87056.0
2023-09-21 11:45:00,42.05,42.06,42.01,42.06,84441.0,39.4295,39.4389,39.392,39.4389,84441.0
2023-09-21 11:50:00,42.06,42.07,42.02,42.04,72932.0,39.4389,39.4483,39.4014,39.4201,72932.0
2023-09-21 11:55:00,42.05,42.08,42.04,42.05,43057.0,39.4295,39.4577,39.4201,39.4295,43057.0
2023-09-21 12:00:00,42.05,42.06,42.0,42.02,90742.0,39.4295,39.4389,39.3826,39.4014,90742.0
2023-09-21 12:05:00,42.03,42.05,42.01,42.03,42220.0,39.4108,39.4295,39.392,39.4108,42220.0
2023-09-21 12:10:00,42.02,42.04,41.99,42.03,67855.0,39.4014,39.4201,39.3733,39.4108,67855.0
2023-09-21 12:15:00,42.02,42.03,42.0,42.02,61250.0,39.4014,39.4108,39.3826,39.4014,61250.0
2023-09-21 12:20:00,42.01,42.04,42.0,42.02,55175.0,39.392,39.4201,39.3826,39.4014,55175.0
2023-09-21 12:25:00,42.02,42.1,42.02,42.09,97154.0,39.4014,39.4764,39.4014,39.467,97154.0
2023-09-21 12:30:00,42.09,42.1,42.06,42.08,75010.0,39.467,39.4764,39.4389,39.4577,75010.0
2023-09-21 12:35:00,42.09,42.13,42.08,42.09,79443.0,39.467,39.5045,39.4577,39.467,79443.0
2023-09-21 12:40:00,42.09,42.1,42.03,42.05,141429.0,39.467,39.4764,39.4108,39.4295,141429.0
2023-09-21 12:45:00,42.06,42.07,42.01,42.02,42365.0,39.4389,39.4483,39.392,39.4014,42365.0
2023-09-21 12:50:00,42.02,42.02,41.91,41.93,106008.0,39.4014,39.4014,39.2982,39.317,106008.0
2023-09-21 12:55:00,41.93,41.95,41.92,41.95,100712.0,39.317,39.3358,39.3076,39.3358,100712.0
2023-09-21 13:00:00,41.94,41.95,41.88,41.93,56669.0,39.3264,39.3358,39.2701,39.317,56669.0
2023-09-21 13:05:00,41.93,42.0,41.92,41.97,94436.0,39.317,39.3826,39.3076,39.3545,94436.0
2023-09-21 13:10:00,41.97,42.01,41.96,41.99,71515.0,39.3545,39.392,39.3451,39.3733,71515.0
2023-09-21 13:15:00,41.99,42.09,41.99,42.09,67444.0,39.3733,39.467,39.3733,39.467,67444.0
2023-09-21 13:20:00,42.09,42.1,42.06,42.07,38756.0,39.467,39.4764,39.4389,39.4483,38756.0
2023-09-21 13:25:00,42.08,42.1,42.05,42.05,32868.0,39.4577,39.4764,39.4295,39.4295,32868.0
2023-09-21 13:30:00,42.04,42.04,41.99,41.99,47934.0,39.4201,39.4201,39.3733,39.3733,47934.0
2023-09-21 13:35:00,42.0,42.02,42.0,42.01,39814.0,39.3826,39.4014,39.3826,39.392,39814.0
2023-09-21 13:40:00,42.0,42.02,41.97,41.98,81233.0,39.3826,39.4014,39.3545,39.3639,81233.0
2023-09-21 13:45:00,41.98,42.02,41.97,41.97,55612.0,39.3639,39.4014,39.3545,39.3545,55612.0
2023-09-21 13:50:00,41.97,42.01,41.96,42.0,51113.0,39.3545,39.392,39.3451,39.3826,51113.0
2023-09-21 13:55:00,42.0,42.0,41.97,41.99,51955.0,39.3826,39.3826,39.3545,39.3733,51955.0
2023-09-21 14:00:00,42.0,42.0,41.97,41.97,55315.0,39.3826,39.3826,39.3545,39.3545,55315.0
2023-09-21 14:05:00,41.97,41.99,41.95,41.95,49722.0,39.3545,39.3733,39.3358,39.3358,49722.0
2023-09-21 14:10:00,41.95,41.99,41.95,41.96,65117.0,39.3358,39.3733,39.3358,39.3451,65117.0
2023-09-21 14:15:00,41.95,41.96,41.92,41.93,46313.0,39.3358,39.3451,39.3076,39.317,46313.0
2023-09-21 14:20:00,41.93,41.94,41.91,41.93,56245.0,39.317,39.3264,39.2982,39.317,56245.0
2023-09-21 14:25:00,41.93,41.93,41.86,41.87,61599.0,39.317,39.317,39.2514,39.2607,61599.0
2023-09-21 14:30:00,41.87,41.87,41.79,41.81,120735.0,39.2607,39.2607,39.1857,39.2045,120735.0
2023-09-21 14:35:00,41.82,41.87,41.8,41.85,90729.0,39.2139,39.2607,39.1951,39.242,90729.0
2023-09-21 14:40:00,41.84,41.87,41.84,41.85,47767.0,39.2326,39.2607,39.2326,39.242,47767.0
2023-09-21 14:45:00,41.86,41.87,41.83,41.85,51311.0,39.2514,39.2607,39.2232,39.242,51311.0
2023-09-21 14:50:00,41.84,41.85,41.82,41.83,42094.0,39.2326,39.242,39.2139,39.2232,42094.0
2023-09-21 14:55:00,41.83,41.84,41.77,41.78,106078.0,39.2232,39.2326,39.167,39.1763,106078.0
2023-09-21 15:00:00,41.78,41.82,41.75,41.81,136493.0,39.1763,39.2139,39.1482,39.2045,136493.0
2023-09-21 15:05:00,41.8,41.87,41.8,41.85,117868.0,39.1951,39.2607,39.1951,39.242,117868.0
2023-09-21 15:10:00,41.86,41.87,41.8,41.81,86652.0,39.2514,39.2607,39.1951,39.2045,86652.0
2023-09-21 15:15:00,41.81,41.84,41.8,41.83,112592.0,39.2045,39.2326,39.1951,39.2232,112592.0
2023-09-21 15:20:00,41.83,41.86,41.8,41.82,84149.0,39.2232,39.2514,39.1951,39.2139,84149.0
2023-09-21 15:25:00,41.82,41.82,41.77,41.8,125142.0,39.2139,39.2139,39.167,39.1951,125142.0
2023-09-21 15:30:00,41.8,41.81,41.75,41.76,269784.0,39.1951,39.2045,39.1482,39.1576,269784.0
2023-09-21 15:35:00,41.76,41.85,41.75,41.82,164882.0,39.1576,39.242,39.1482,39.2139,164882.0
2023-09-21 15:40:00,41.82,41.87,41.78,41.84,206027.0,39.2139,39.2607,39.1763,39.2326,206027.0
2023-09-21 15:45:00,41.83,41.84,41.77,41.79,190583.0,39.2232,39.2326,39.167,39.1857,190583.0
2023-09-21 15:50:00,41.78,41.83,41.76,41.79,309655.0,39.1763,39.2232,39.1576,39.1857,309655.0
2023-09-21 15:55:00,41.79,41.81,41.69,41.7,699757.0,39.1857,39.2045,39.092,39.1013,699757.0
2023-09-22 09:30:00,41.75,41.85,41.62,41.66,239050.0,39.1482,39.242,39.0263,39.0638,239050.0
2023-09-22 09:35:00,41.65,41.71,41.57,41.59,161914.0,39.0544,39.1107,38.9794,38.9982,161914.0
2023-09-22 09:40:00,41.59,41.59,41.41,41.44,266175.0,38.9982,38.9982,38.8294,38.8575,266175.0
2023-09-22 09:45:00,41.44,41.54,41.4,41.53,136423.0,38.8575,38.9513,38.82,38.9419,136423.0
2023-09-22 09:50:00,41.52,41.56,41.48,41.52,139383.0,38.9326,38.9701,38.895,38.9326,139383.0
2023-09-22 09:55:00,41.53,41.68,41.53,41.66,84638.0,38.9419,39.0826,38.9419,39.0638,84638.0
2023-09-22 10:00:00,41.66,41.78,41.63,41.77,107481.0,39.0638,39.1763,39.0357,39.167,107481.0
2023-09-22 10:05:00,41.77,41.85,41.76,41.84,103376.0,39.167,39.242,39.1576,39.2326,103376.0
2023-09-22 10:10:00,41.85,41.86,41.74,41.74,74663.0,39.242,39.2514,39.1388,39.1388,74663.0
2023-09-22 10:15:00,41.74,41.75,41.7,41.73,82556.0,39.1388,39.1482,39.1013,39.1295,82556.0
2023-09-22 10:20:00,41.73,41.81,41.68,41.8,110859.0,39.1295,39.2045,39.0826,39.1951,110859.0
2023-09-22 10:25:00,41.8,41.81,41.75,41.8,73752.0,39.1951,39.2045,39.1482,39.1951,73752.0
2023-09-22 10:30:00,41.79,41.84,41.73,41.76,76295.0,39.1857,39.2326,39.1295,39.1576,76295.0
2023-09-22 10:35:00,41.75,41.76,41.66,41.71,134777.0,39.1482,39.1576,39.0638,39.1107,134777.0
2023-09-22 10:40:00,41.71,41.72,41.64,41.65,135426.0,39.1107,39.1201,39.0451,39.0544,135426.0
2023-09-22 10:45:00,41.65,41.66,41.57,41.58,93241.0,39.0544,39.0638,38.9794,38.9888,93241.0
2023-09-22 10:50:00,41.57,41.58,41.51,41.56,81321.0,38.9794,38.9888,38.9232,38.9701,81321.0
2023-09-22 10:55:00,41.56,41.62,41.54,41.59,87170.0,38.9701,39.0263,38.9513,38.9982,87170.0
2023-09-22 11:00:00,41.59,41.59,41.45,41.46,154608.0,38.9982,38.9982,38.8669,38.8763,154608.0
2023-09-22 11:05:00,41.46,41.46,41.41,41.42,132878.0,38.8763,38.8763,38.8294,38.8388,132878.0
2023-09-22 11:10:00,41.41,41.46,41.4,41.45,74218.0,38.8294,38.8763,38.82,38.8669,74218.0
2023-09-22 11:15:00,41.46,41.51,41.45,41.5,102957.0,38.8763,38.9232,38.8669,38.9138,102957.0
2023-09-22 11:20:00,41.5,41.51,41.48,41.51,64564.0,38.9138,38.9232,38.895,38.9232,64564.0
2023-09-22 11:25:00,41.51,41.57,41.49,41.57,79902.0,38.9232,38.9794,38.9044,38.9794,79902.0
2023-09-22 11:30:00,41.57,41.59,41.53,41.55,88950.0,38.9794,38.9982,38.9419,38.9607,88950.0
2023-09-22 11:35:00,41.56,41.63,41.55,41.63,57614.0,38.9701,39.0357,38.9607,39.0357,57614.0
2023-09-22 11:40:00,41.63,41.64,41.58,41.61,60731.0,39.0357,39.0451,38.9888,39.0169,60731.0
2023-09-22 11:45:00,41.61,41.62,41.54,41.54,50302.0,39.0169,39.0263,38.9513,38.9513,50302.0
2023-09-22 11:50:00,41.55,41.56,41.51,41.52,52143.0,38.9607,38.9701,38.9232,38.9326,52143.0
2023-09-22 11:55:00,41.52,41.52,41.45,41.48,71372.0,38.9326,38.9326,38.8669,38.895,71372.0
2023-09-22 12:00:00,41.47,41.47,41.41,41.41,64824.0,38.8857,38.8857,38.8294,38.8294,64824.0
2023-09-22 12:05:00,41.41,41.42,41.36,41.37,94753.0,38.8294,38.8388,38.7825,38.7919,94753.0
2023-09-22 12:10:00,41.37,41.38,41.35,41.38,81540.0,38.7919,38.8013,38.7731,38.8013,81540.0
2023-09-22 12:15:00,41.37,41.43,41.36,41.41,146603.0,38.7919,38.8482,38.7825,38.8294,146603.0
2023-09-22 12:20:00,41.41,41.45,41.38,41.41,95057.0,38.8294,38.8669,38.8013,38.8294,95057.0
2023-09-22 12:25:00,41.41,41.42,41.36,41.38,62606.0,38.8294,38.8388,38.7825,38.8013,62606.0
2023-09-22 12:30:00,41.39,41.42,41.36,41.41,49270.0,38.8107,38.8388,38.7825,38.8294,49270.0
2023-09-22 12:35:00,41.42,41.5,41.42,41.5,84271.0,38.8388,38.9138,38.8388,38.9138,84271.0
2023-09-22 12:40:00,41.5,41.5,41.47,41.5,57963.0,38.9138,38.9138,38.8857,38.9138,57963.0
2023-09-22 12:45:00,41.5,41.5,41.46,41.47,53403.0,38.9138,38.9138,38.8763,38.8857,53403.0
2023-09-22 12:50:00,41.47,41.48,41.44,41.45,49622.0,38.8857,38.895,38.8575,38.8669,49622.0
2023-09-22 12:55:00,41.45,41.47,41.42,41.43,88796.0,38.8669,38.8857,38.8388,38.8482,88796.0
2023-09-22 13:00:00,41.43,41.47,41.42,41.47,41198.0,38.8482,38.8857,38.8388,38.8857,41198.0
2023-09-22 13:05:00,41.48,41.48,41.42,41.42,63426.0,38.895,38.895,38.8388,38.8388,63426.0
2023-09-22 13:10:00,41.43,41.43,41.39,41.4,110407.0,38.8482,38.8482,38.8107,38.82,110407.0
2023-09-22 13:15:00,41.4,41.42,41.39,41.4,43455.0,38.82,38.8388,38.8107,38.82,43455.0
2023-09-22 13:20:00,41.4,41.4,41.28,41.3,86365.0,38.82,38.82,38.7075,38.7263,86365.0
2023-09-22 13:25:00,41.31,41.32,41.28,41.29,62317.0,38.7356,38.745,38.7075,38.7169,62317.0
2023-09-22 13:30:00,41.28,41.29,41.23,41.26,84340.0,38.7075,38.7169,38.6606,38.6888,84340.0
2023-09-22 13:35:00,41.26,41.27,41.16,41.2,107784.0,38.6888,38.6981,38.595,38.6325,107784.0
2023-09-22 13:40:00,41.2,41.21,41.16,41.19,116464.0,38.6325,38.6419,38.595,38.6231,116464.0
2023-09-22 13:45:00,41.19,41.24,41.17,41.23,77535.0,38.6231,38.67,38.6044,38.6606,77535.0
2023-09-22 13:50:00,41.23,41.34,41.22,41.34,135867.0,38.6606,38.7638,38.6512,38.7638,135867.0
2023-09-22 13:55:00,41.34,41.34,41.28,41.3,146438.0,38.7638,38.7638,38.7075,38.7263,146438.0
2023-09-22 14:00:00,41.3,41.31,41.26,41.3,122790.0,38.7263,38.7356,38.6888,38.7263,122790.0
2023-09-22 14:05:00,41.3,41.32,41.28,41.32,141411.0,38.7263,38.745,38.7075,38.745,141411.0
2023-09-22 14:10:00,41.32,41.32,41.21,41.22,145973.0,38.745,38.745,38.6419,38.6512,145973.0
2023-09-22 14:15:00,41.22,41.22,41.16,41.16,157899.0,38.6512,38.6512,38.595,38.595,157899.0
2023-09-22 14:20:00,41.16,41.24,41.16,41.23,126366.0,38.595,38.67,38.595,38.6606,126366.0
2023-09-22 14:25:00,41.23,41.27,41.22,41.23,125628.0,38.6606,38.6981,38.6512,38.6606,125628.0
2023-09-22 14:30:00,41.23,41.26,41.21,41.26,145911.0,38.6606,38.6888,38.6419,38.6888,145911.0
2023-09-22 14:35:00,41.26,41.27,41.21,41.22,103409.0,38.6888,38.6981,38.6419,38.6512,103409.0
2023-09-22 14:40:00,41.22,41.23,41.18,41.2,136823.0,38.6512,38.6606,38.6137,38.6325,136823.0
2023-09-22 14:45:00,41.2,41.26,41.19,41.25,115657.0,38.6325,38.6888,38.6231,38.6794,115657.0
2023-09-22 14:50:00,41.25,41.26,41.22,41.23,96655.0,38.6794,38.6888,38.6512,38.6606,96655.0
2023-09-22 14:55:00,41.23,41.25,41.21,41.22,113746.0,38.6606,38.6794,38.6419,38.6512,113746.0
2023-09-22 15:00:00,41.22,41.31,41.21,41.25,220811.0,38.6512,38.7356,38.6419,38.6794,220811.0
2023-09-22 15:05:00,41.26,41.34,41.24,41.34,220189.0,38.6888,38.7638,38.67,38.7638,220189.0
2023-09-22 15:10:00,41.34,41.34,41.27,41.27,243120.0,38.7638,38.7638,38.6981,38.6981,243120.0
2023-09-22 15:15:00,41.28,41.28,41.22,41.23,346725.0,38.7075,38.7075,38.6512,38.6606,346725.0
2023-09-22 15:20:00,41.23,41.24,41.16,41.21,208902.0,38.6606,38.67,38.595,38.6419,208902.0
2023-09-22 15:25:00,41.22,41.26,41.2,41.25,168064.0,38.6512,38.6888,38.6325,38.6794,168064.0
2023-09-22 15:30:00,41.24,41.25,41.14,41.15,231325.0,38.67,38.6794,38.5762,38.5856,231325.0
2023-09-22 15:35:00,41.15,41.17,41.1,41.15,272325.0,38.5856,38.6044,38.5387,38.5856,272325.0
2023-09-22 15:40:00,41.14,41.16,41.03,41.03,301587.0,38.5762,38.595,38.4731,38.4731,301587.0
2023-09-22 15:45:00,41.04,41.08,41.0,41.01,353341.0,38.4825,38.52,38.445,38.4543,353341.0
2023-09-22 15:50:00,41.01,41.02,40.93,40.94,676919.0,38.4543,38.4637,38.3793,38.3887,676919.0
2023-09-22 15:55:00,40.94,41.01,40.86,40.91,2032928.0,38.3887,38.4543,38.3137,38.3606,2032928.0
2023-09-25 09:30:00,40.75,40.86,40.67,40.74,399625.0,38.2105,38.3137,38.1355,38.2012,399625.0
2023-09-25 09:35:00,40.76,40.88,40.58,40.58,167328.0,38.2199,38.3324,38.0511,38.0511,167328.0
2023-09-25 09:40:00,40.59,40.79,40.59,40.77,158074.0,38.0605,38.248,38.0605,38.2293,158074.0
2023-09-25 09:45:00,40.77,40.83,40.71,40.77,143749.0,38.2293,38.2856,38.173,38.2293,143749.0
2023-09-25 09:50:00,40.77,40.96,40.74,40.95,110656.0,38.2293,38.4074,38.2012,38.3981,110656.0
2023-09-25 09:55:00,40.94,41.04,40.89,41.03,169463.0,38.3887,38.4825,38.3418,38.4731,169463.0
2023-09-25 10:00:00,41.02,41.03,40.92,40.96,136484.0,38.4637,38.4731,38.3699,38.4074,136484.0
2023-09-25 10:05:00,40.95,40.97,40.91,40.92,81608.0,38.3981,38.4168,38.3606,38.3699,81608.0
2023-09-25 10:10:00,40.91,40.95,40.88,40.91,73311.0,38.3606,38.3981,38.3324,38.3606,73311.0
2023-09-25 10:15:00,40.91,40.96,40.81,40.81,96939.0,38.3606,38.4074,38.2668,38.2668,96939.0
2023-09-25 10:20:00,40.81,40.89,40.81,40.84,157692.0,38.2668,38.3418,38.2668,38.2949,157692.0
2023-09-25 10:25:00,40.84,40.85,40.78,40.82,101130.0,38.2949,38.3043,38.2387,38.2762,101130.0
2023-09-25 10:30:00,40.82,40.87,40.76,40.86,155700.0,38.2762,38.3231,38.2199,38.3137,155700.0
2023-09-25 10:35:00,40.86,40.88,40.84,40.88,60409.0,38.3137,38.3324,38.2949,38.3324,60409.0
2023-09-25 10:40:00,40.88,40.89,40.77,40.79,110598.0,38.3324,38.3418,38.2293,38.248,110598.0
2023-09-25 10:45:00,40.8,40.81,40.73,40.76,90544.0,38.2574,38.2668,38.1918,38.2199,90544.0
2023-09-25 10:50:00,40.76,40.77,40.69,40.69,75374.0,38.2199,38.2293,38.1543,38.1543,75374.0
2023-09-25 10:55:00,40.69,40.69,40.66,40.69,63249.0,38.1543,38.1543,38.1261,38.1543,63249.0
2023-09-25 11:00:00,40.69,40.69,40.6,40.65,121035.0,38.1543,38.1543,38.0699,38.1168,121035.0
2023-09-25 11:05:00,40.66,40.79,40.65,40.77,79875.0,38.1261,38.248,38.1168,38.2293,79875.0
2023-09-25 11:10:00,40.78,40.8,40.74,40.76,87906.0,38.2387,38.2574,38.2012,38.2199,87906.0
2023-09-25 11:15:00,40.75,40.93,40.75,40.93,146116.0,38.2105,38.3793,38.2105,38.3793,146116.0
2023-09-25 11:20:00,40.93,40.98,40.92,40.98,81052.0,38.3793,38.4262,38.3699,38.4262,81052.0
2023-09-25 11:25:00,40.98,41.0,40.89,40.89,113701.0,38.4262,38.445,38.3418,38.3418,113701.0
2023-09-25 11:30:00,40.9,40.95,40.88,40.91,71661.0,38.3512,38.3981,38.3324,38.3606,71661.0
2023-09-25 11:35:00,40.91,40.94,40.89,40.89,61353.0,38.3606,38.3887,38.3418,38.3418,61353.0
2023-09-25 11:40:00,40.9,40.99,40.86,40.96,99238.0,38.3512,38.4356,38.3137,38.4074,99238.0
2023-09-25 11:45:00,40.96,40.98,40.9,40.93,70942.0,38.4074,38.4262,38.3512,38.3793,70942.0
2023-09-25 11:50:00,40.93,40.96,40.9,40.94,87887.0,38.3793,38.4074,38.3512,38.3887,87887.0
2023-09-25 11:55:00,40.94,40.95,40.89,40.9,79754.0,38.3887,38.3981,38.3418,38.3512,79754.0
2023-09-25 12:00:00,40.9,40.93,40.87,40.88,92825.0,38.3512,38.3793,38.3231,38.3324,92825.0
2023-09-25 12:05:00,40.89,40.9,40.88,40.88,80717.0,38.3418,38.3512,38.3324,38.3324,80717.0
2023-09-25 12:10:00,40.88,40.92,40.87,40.88,64941.0,38.3324,38.3699,38.3231,38.3324,64941.0
2023-09-25 12:15:00,40.88,40.92,40.88,40.91,74922.0,38.3324,38.3699,38.3324,38.3606,74922.0
2023-09-25 12:20:00,40.91,40.98,40.9,40.97,94487.0,38.3606,38.4262,38.3512,38.4168,94487.0
2023-09-25 12:25:00,40.98,41.02,40.97,41.0,70762.0,38.4262,38.4637,38.4168,38.445,70762.0
2023-09-25 12:30:00,41.0,41.02,40.98,41.02,38452.0,38.445,38.4637,38.4262,38.4637,38452.0
2023-09-25 12:35:00,41.02,41.02,40.98,41.01,61746.0,38.4637,38.4637,38.4262,38.4543,61746.0
2023-09-25 12:40:00,41.0,41.02,40.99,41.0,39571.0,38.445,38.4637,38.4356,38.445,39571.0
2023-09-25 12:45:00,40.99,41.02,40.97,40.99,54787.0,38.4356,38.4637,38.4168,38.4356,54787.0
2023-09-25 12:50:00,40.98,40.99,40.92,40.97,76656.0,38.4262,38.4356,38.3699,38.4168,76656.0
2023-09-25 12:55:00,40.97,40.99,40.95,40.99,51398.0,38.4168,38.4356,38.3981,38.4356,51398.0
2023-09-25 13:00:00,40.99,41.0,40.93,40.95,60318.0,38.4356,38.445,38.3793,38.3981,60318.0
2023-09-25 13:05:00,40.94,41.03,40.93,41.02,54093.0,38.3887,38.4731,38.3793,38.4637,54093.0
2023-09-25 13:10:00,41.02,41.05,41.01,41.05,37957.0,38.4637,38.4918,38.4543,38.4918,37957.0
2023-09-25 13:15:00,41.05,41.09,41.03,41.05,85355.0,38.4918,38.5293,38.4731,38.4918,85355.0
2023-09-25 13:20:00,41.05,41.07,40.96,40.97,86582.0,38.4918,38.5106,38.4074,38.4168,86582.0
2023-09-25 13:25:00,40.96,40.96,40.85,40.87,78359.0,38.4074,38.4074,38.3043,38.3231,78359.0
2023-09-25 13:30:00,40.88,40.88,40.83,40.88,46133.0,38.3324,38.3324,38.2856,38.3324,46133.0
2023-09-25 13:35:00,40.88,40.92,40.86,40.92,91542.0,38.3324,38.3699,38.3137,38.3699,91542.0
2023-09-25 13:40:00,40.92,40.94,40.89,40.93,93483.0,38.3699,38.3887,38.3418,38.3793,93483.0
2023-09-25 13:45:00,40.93,40.97,40.89,40.97,141514.0,38.3793,38.4168,38.3418,38.4168,141514.0
2023-09-25 13:50:00,40.96,40.98,40.93,40.98,64089.0,38.4074,38.4262,38.3793,38.4262,64089.0
2023-09-25 13:55:00,40.98,41.02,40.98,41.01,49166.0,38.4262,38.4637,38.4262,38.4543,49166.0
2023-09-25 14:00:00,41.01,41.04,41.01,41.02,49959.0,38.4543,38.4825,38.4543,38.4637,49959.0
2023-09-25 14:05:00,41.03,41.04,41.0,41.02,49891.0,38.4731,38.4825,38.445,38.4637,49891.0
2023-09-25 14:10:00,41.01,41.03,40.99,40.99,61712.0,38.4543,38.4731,38.4356,38.4356,61712.0
2023-09-25 14:15:00,40.98,41.0,40.95,40.98,44879.0,38.4262,38.445,38.3981,38.4262,44879.0
2023-09-25 14:20:00,40.97,41.0,40.94,40.94,139526.0,38.4168,38.445,38.3887,38.3887,139526.0
2023-09-25 14:25:00,40.95,40.99,40.93,40.98,29756.0,38.3981,38.4356,38.3793,38.4262,29756.0
2023-09-25 14:30:00,40.98,41.0,40.96,41.0,55742.0,38.4262,38.445,38.4074,38.445,55742.0
2023-09-25 14:35:00,41.0,41.0,40.96,40.97,63966.0,38.445,38.445,38.4074,38.4168,63966.0
2023-09-25 14:40:00,40.97,41.0,40.94,40.97,73946.0,38.4168,38.445,38.3887,38.4168,73946.0
2023-09-25 14:45:00,40.96,41.0,40.96,40.98,34930.0,38.4074,38.445,38.4074,38.4262,34930.0
2023-09-25 14:50:00,40.99,41.0,40.96,40.97,85112.0,38.4356,38.445,38.4074,38.4168,85112.0
2023-09-25 14:55:00,40.97,40.98,40.94,40.95,71593.0,38.4168,38.4262,38.3887,38.3981,71593.0
2023-09-25 15:00:00,40.94,40.96,40.85,40.85,82265.0,38.3887,38.4074,38.3043,38.3043,82265.0
2023-09-25 15:05:00,40.86,40.86,40.84,40.85,80775.0,38.3137,38.3137,38.2949,38.3043,80775.0
2023-09-25 15:10:00,40.85,40.91,40.84,40.91,92547.0,38.3043,38.3606,38.2949,38.3606,92547.0
2023-09-25 15:15:00,40.91,41.02,40.9,41.01,184365.0,38.3606,38.4637,38.3512,38.4543,184365.0
2023-09-25 15:20:00,41.01,41.04,40.99,40.99,58768.0,38.4543,38.4825,38.4356,38.4356,58768.0
2023-09-25 15:25:00,40.99,40.99,40.93,40.95,133786.0,38.4356,38.4356,38.3793,38.3981,133786.0
2023-09-25 15:30:00,40.95,41.0,40.93,40.96,188263.0,38.3981,38.445,38.3793,38.4074,188263.0
2023-09-25 15:35:00,40.96,41.0,40.95,40.99,102868.0,38.4074,38.445,38.3981,38.4356,102868.0
2023-09-25 15:40:00,40.98,40.99,40.94,40.94,111938.0,38.4262,38.4356,38.3887,38.3887,111938.0
2023-09-25 15:45:00,40.94,40.98,40.93,40.97,156733.0,38.3887,38.4262,38.3793,38.4168,156733.0
2023-09-25 15:50:00,40.96,41.0,40.94,40.95,181690.0,38.4074,38.445,38.3887,38.3981,181690.0
2023-09-25 15:55:00,40.95,41.03,40.94,41.03,647901.0,38.3981,38.4731,38.3887,38.4731,647901.0
2023-09-26 09:30:00,40.67,40.81,40.61,40.75,371713.0,38.1355,38.2668,38.0793,38.2105,371713.0
2023-09-26 09:35:00,40.76,40.84,40.73,40.77,136853.0,38.2199,38.2949,38.1918,38.2293,136853.0
2023-09-26 09:40:00,40.77,41.04,40.74,41.01,157755.0,38.2293,38.4825,38.2012,38.4543,157755.0
2023-09-26 09:45:00,41.01,41.03,40.88,40.89,143470.0,38.4543,38.4731,38.3324,38.3418,143470.0
2023-09-26 09:50:00,40.89,40.9,40.79,40.88,185858.0,38.3418,38.3512,38.248,38.3324,185858.0
2023-09-26 09:55:00,40.87,40.96,40.86,40.94,87660.0,38.3231,38.4074,38.3137,38.3887,87660.0
2023-09-26 10:00:00,40.93,40.95,40.8,40.82,89618.0,38.3793,38.3981,38.2574,38.2762,89618.0
2023-09-26 10:05:00,40.81,40.89,40.78,40.83,91298.0,38.2668,38.3418,38.2387,38.2856,91298.0
2023-09-26 10:10:00,40.83,40.84,40.73,40.74,105174.0,38.2856,38.2949,38.1918,38.2012,105174.0
2023-09-26 10:15:00,40.75,40.75,40.67,40.7,103422.0,38.2105,38.2105,38.1355,38.1637,103422.0
2023-09-26 10:20:00,40.7,40.77,40.67,40.75,143730.0,38.1637,38.2293,38.1355,38.2105,143730.0
2023-09-26 10:25:00,40.76,40.79,40.73,40.78,151852.0,38.2199,38.248,38.1918,38.2387,151852.0
2023-09-26 10:30:00,40.78,40.83,40.73,40.74,121743.0,38.2387,38.2856,38.1918,38.2012,121743.0
2023-09-26 10:35:00,40.73,40.78,40.69,40.75,138369.0,38.1918,38.2387,38.1543,38.2105,138369.0
2023-09-26 10:40:00,40.75,40.85,40.74,40.84,107800.0,38.2105,38.3043,38.2012,38.2949,107800.0
2023-09-26 10:45:00,40.84,40.85,40.79,40.81,72526.0,38.2949,38.3043,38.248,38.2668,72526.0
2023-09-26 10:50:00,40.8,40.82,40.78,40.79,100710.0,38.2574,38.2762,38.2387,38.248,100710.0
2023-09-26 10:55:00,40.8,40.85,40.74,40.84,150190.0,38.2574,38.3043,38.2012,38.2949,150190.0
2023-09-26 11:00:00,40.84,40.89,40.79,40.83,163854.0,38.2949,38.3418,38.248,38.2856,163854.0
2023-09-26 11:05:00,40.84,40.84,40.75,40.8,68705.0,38.2949,38.2949,38.2105,38.2574,68705.0
2023-09-26 11:10:00,40.8,40.81,40.78,40.8,57335.0,38.2574,38.2668,38.2387,38.2574,57335.0
2023-09-26 11:15:00,40.8,40.81,40.74,40.77,93649.0,38.2574,38.2668,38.2012,38.2293,93649.0
2023-09-26 11:20:00,40.76,40.76,40.71,40.72,75457.0,38.2199,38.2199,38.173,38.1824,75457.0
2023-09-26 11:25:00,40.72,40.73,40.59,40.6,180332.0,38.1824,38.1918,38.0605,38.0699,180332.0
2023-09-26 11:30:00,40.59,40.63,40.56,40.62,203742.0,38.0605,38.098,38.0324,38.0886,203742.0
2023-09-26 11:35:00,40.62,40.62,40.57,40.58,100330.0,38.0886,38.0886,38.0418,38.0511,100330.0
2023-09-26 11:40:00,40.57,40.58,40.51,40.52,195081.0,38.0418,38.0511,37.9855,37.9949,195081.0
2023-09-26 11:45:00,40.52,40.53,40.48,40.52,171141.0,37.9949,38.0042,37.9574,37.9949,171141.0
2023-09-26 11:50:00,40.52,40.56,40.5,40.52,93115.0,37.9949,38.0324,37.9761,37.9949,93115.0
2023-09-26 11:55:00,40.53,40.59,40.51,40.55,116016.0,38.0042,38.0605,37.9855,38.023,116016.0
2023-09-26 12:00:00,40.55,40.58,40.55,40.57,48846.0,38.023,38.0511,38.023,38.0418,48846.0
2023-09-26 12:05:00,40.57,40.64,40.55,40.63,73161.0,38.0418,38.1074,38.023,38.098,73161.0
2023-09-26 12:10:00,40.63,40.66,40.6,40.61,191569.0,38.098,38.1261,38.0699,38.0793,191569.0
2023-09-26 12:15:00,40.61,40.65,40.56,40.58,135900.0,38.0793,38.1168,38.0324,38.0511,135900.0
2023-09-26 12:20:00,40.57,40.61,40.56,40.61,58637.0,38.0418,38.0793,38.0324,38.0793,58637.0
2023-09-26 12:25:00,40.6,40.61,40.57,40.58,79141.0,38.0699,38.0793,38.0418,38.0511,79141.0
2023-09-26 12:30:00,40.58,40.58,40.52,40.52,83041.0,38.0511,38.0511,37.9949,37.9949,83041.0
2023-09-26 12:35:00,40.52,40.56,40.51,40.52,90642.0,37.9949,38.0324,37.9855,37.9949,90642.0
2023-09-26 12:40:00,40.52,40.55,40.51,40.51,54357.0,37.9949,38.023,37.9855,37.9855,54357.0
2023-09-26 12:45:00,40.51,40.54,40.51,40.53,54396.0,37.9855,38.0136,37.9855,38.0042,54396.0
2023-09-26 12:50:00,40.52,40.55,40.52,40.52,74059.0,37.9949,38.023,37.9949,37.9949,74059.0
2023-09-26 12:55:00,40.52,40.55,40.5,40.5,73737.0,37.9949,38.023,37.9761,37.9761,73737.0
2023-09-26 13:00:00,40.51,40.51,40.46,40.48,127194.0,37.9855,37.9855,37.9386,37.9574,127194.0
2023-09-26 13:05:00,40.48,40.51,40.41,40.5,158731.0,37.9574,37.9855,37.8917,37.9761,158731.0
2023-09-26 13:10:00,40.49,40.5,40.45,40.48,54695.0,37.9667,37.9761,37.9292,37.9574,54695.0
2023-09-26 13:15:00,40.47,40.5,40.39,40.4,139109.0,37.948,37.9761,37.873,37.8823,139109.0
2023-09-26 13:20:00,40.4,40.42,40.36,40.37,195444.0,37.8823,37.9011,37.8448,37.8542,195444.0
2023-09-26 13:25:00,40.36,40.37,40.34,40.34,113195.0,37.8448,37.8542,37.8261,37.8261,113195.0
2023-09-26 13:30:00,40.34,40.39,40.33,40.36,64686.0,37.8261,37.873,37.8167,37.8448,64686.0
2023-09-26 13:35:00,40.36,40.36,40.26,40.27,153766.0,37.8448,37.8448,37.7511,37.7604,153766.0
2023-09-26 13:40:00,40.26,40.27,40.24,40.26,117171.0,37.7511,37.7604,37.7323,37.7511,117171.0
2023-09-26 13:45:00,40.25,40.3,40.25,40.27,99627.0,37.7417,37.7886,37.7417,37.7604,99627.0
2023-09-26 13:50:00,40.27,40.34,40.27,40.33,97564.0,37.7604,37.8261,37.7604,37.8167,97564.0
2023-09-26 13:55:00,40.33,40.33,40.14,40.2,985160.0,37.8167,37.8167,37.6385,37.6948,985160.0
2023-09-26 14:00:00,40.2,40.21,40.13,40.14,140784.0,37.6948,37.7042,37.6292,37.6385,140784.0
2023-09-26 14:05:00,40.13,40.21,40.13,40.18,181059.0,37.6292,37.7042,37.6292,37.6761,181059.0
2023-09-26 14:10:00,40.18,40.19,40.12,40.14,157652.0,37.6761,37.6854,37.6198,37.6385,157652.0
2023-09-26 14:15:00,40.13,40.18,40.08,40.08,188405.0,37.6292,37.6761,37.5823,37.5823,188405.0
2023-09-26 14:20:00,40.09,40.11,40.07,40.08,134871.0,37.5917,37.6104,37.5729,37.5823,134871.0
2023-09-26 14:25:00,40.08,40.1,40.06,40.07,166679.0,37.5823,37.601,37.5635,37.5729,166679.0
2023-09-26 14:30:00,40.08,40.14,40.06,40.12,165381.0,37.5823,37.6385,37.5635,37.6198,165381.0
2023-09-26 14:35:00,40.12,40.13,40.08,40.09,104171.0,37.6198,37.6292,37.5823,37.5917,104171.0
2023-09-26 14:40:00,40.08,40.12,40.07,40.08,90552.0,37.5823,37.6198,37.5729,37.5823,90552.0
2023-09-26 14:45:00,40.09,40.13,40.08,40.12,110244.0,37.5917,37.6292,37.5823,37.6198,110244.0
2023-09-26 14:50:00,40.12,40.12,40.08,40.11,107098.0,37.6198,37.6198,37.5823,37.6104,107098.0
2023-09-26 14:55:00,40.1,40.14,40.08,40.09,146441.0,37.601,37.6385,37.5823,37.5917,146441.0
2023-09-26 15:00:00,40.08,40.13,40.07,40.09,189754.0,37.5823,37.6292,37.5729,37.5917,189754.0
2023-09-26 15:05:00,40.1,40.19,40.09,40.18,180410.0,37.601,37.6854,37.5917,37.6761,180410.0
2023-09-26 15:10:00,40.17,40.21,40.16,40.16,148433.0,37.6667,37.7042,37.6573,37.6573,148433.0
2023-09-26 15:15:00,40.16,40.2,40.12,40.12,149052.0,37.6573,37.6948,37.6198,37.6198,149052.0
2023-09-26 15:20:00,40.12,40.15,40.09,40.15,180171.0,37.6198,37.6479,37.5917,37.6479,180171.0
2023-09-26 15:25:00,40.15,40.17,40.14,40.16,143955.0,37.6479,37.6667,37.6385,37.6573,143955.0
2023-09-26 15:30:00,40.15,40.23,40.15,40.19,235864.0,37.6479,37.7229,37.6479,37.6854,235864.0
2023-09-26 15:35:00,40.2,40.25,40.18,40.25,184454.0,37.6948,37.7417,37.6761,37.7417,184454.0
2023-09-26 15:40:00,40.25,40.34,40.23,40.34,367517.0,37.7417,37.8261,37.7229,37.8261,367517.0
2023-09-26 15:45:00,40.34,40.34,40.26,40.26,267551.0,37.8261,37.8261,37.7511,37.7511,267551.0
2023-09-26 15:50:00,40.27,40.33,40.21,40.3,553267.0,37.7604,37.8167,37.7042,37.7886,553267.0
2023-09-26 15:55:00,40.3,40.33,40.21,40.22,1034869.0,37.7886,37.8167,37.7042,37.7136,1034869.0
2023-09-27 09:30:00,40.29,40.29,40.12,40.24,465983.0,37.7792,37.7792,37.6198,37.7323,465983.0
2023-09-27 09:35:00,40.24,40.29,40.12,40.15,127621.0,37.7323,37.7792,37.6198,37.6479,127621.0
2023-09-27 09:40:00,40.15,40.17,39.96,40.09,665866.0,37.6479,37.6667,37.4698,37.5917,665866.0
2023-09-27 09:45:00,40.09,40.14,40.04,40.09,172514.0,37.5917,37.6385,37.5448,37.5917,172514.0
2023-09-27 09:50:00,40.09,40.27,40.08,40.27,188021.0,37.5917,37.7604,37.5823,37.7604,188021.0
2023-09-27 09:55:00,40.27,40.42,40.25,40.36,297263.0,37.7604,37.9011,37.7417,37.8448,297263.0
2023-09-27 10:00:00,40.36,40.43,40.31,40.42,112319.0,37.8448,37.9105,37.798,37.9011,112319.0
2023-09-27 10:05:00,40.42,40.47,40.41,40.44,101766.0,37.9011,37.948,37.8917,37.9199,101766.0
2023-09-27 10:10:00,40.44,40.46,40.34,40.37,104717.0,37.9199,37.9386,37.8261,37.8542,104717.0
2023-09-27 10:15:00,40.37,40.38,40.32,40.36,77307.0,37.8542,37.8636,37.8073,37.8448,77307.0
2023-09-27 10:20:00,40.36,40.5,40.35,40.49,142076.0,37.8448,37.9761,37.8355,37.9667,142076.0
2023-09-27 10:25:00,40.5,40.52,40.41,40.43,120551.0,37.9761,37.9949,37.8917,37.9105,120551.0
2023-09-27 10:30:00,40.43,40.43,40.32,40.37,82589.0,37.9105,37.9105,37.8073,37.8542,82589.0
2023-09-27 10:35:00,40.38,40.46,40.36,40.44,106880.0,37.8636,37.9386,37.8448,37.9199,106880.0
2023-09-27 10:40:00,40.45,40.46,40.41,40.46,82606.0,37.9292,37.9386,37.8917,37.9386,82606.0
2023-09-27 10:45:00,40.46,40.47,40.39,40.47,75593.0,37.9386,37.948,37.873,37.948,75593.0
2023-09-27 10:50:00,40.46,40.47,40.3,40.33,110906.0,37.9386,37.948,37.7886,37.8167,110906.0
2023-09-27 10:55:00,40.33,40.39,40.32,40.36,89083.0,37.8167,37.873,37.8073,37.8448,89083.0
2023-09-27 11:00:00,40.36,40.45,40.31,40.44,305799.0,37.8448,37.9292,37.798,37.9199,305799.0
2023-09-27 11:05:00,40.44,40.49,40.4,40.49,244206.0,37.9199,37.9667,37.8823,37.9667,244206.0
2023-09-27 11:10:00,40.49,40.55,40.45,40.54,204824.0,37.9667,38.023,37.9292,38.0136,204824.0
2023-09-27 11:15:00,40.53,40.6,40.52,40.6,352550.0,38.0042,38.0699,37.9949,38.0699,352550.0
2023-09-27 11:20:00,40.59,40.63,40.49,40.51,157229.0,38.0605,38.098,37.9667,37.9855,157229.0
2023-09-27 11:25:00,40.5,40.57,40.49,40.55,195769.0,37.9761,38.0418,37.9667,38.023,195769.0
2023-09-27 11:30:00,40.55,40.61,40.54,40.6,122927.0,38.023,38.0793,38.0136,38.0699,122927.0
2023-09-27 11:35:00,40.61,40.62,40.56,40.57,97233.0,38.0793,38.0886,38.0324,38.0418,97233.0
2023-09-27 11:40:00,40.57,40.57,40.45,40.46,98617.0,38.0418,38.0418,37.9292,37.9386,98617.0
2023-09-27 11:45:00,40.46,40.46,40.4,40.44,66673.0,37.9386,37.9386,37.8823,37.9199,66673.0
2023-09-27 11:50:00,40.44,40.45,40.41,40.43,56618.0,37.9199,37.9292,37.8917,37.9105,56618.0
2023-09-27 11:55:00,40.43,40.45,40.41,40.44,49189.0,37.9105,37.9292,37.8917,37.9199,49189.0
2023-09-27 12:00:00,40.44,40.44,40.36,40.38,73169.0,37.9199,37.9199,37.8448,37.8636,73169.0
2023-09-27 12:05:00,40.39,40.39,40.31,40.32,76656.0,37.873,37.873,37.798,37.8073,76656.0
2023-09-27 12:10:00,40.33,40.36,40.31,40.33,66471.0,37.8167,37.8448,37.798,37.8167,66471.0
2023-09-27 12:15:00,40.33,40.33,40.25,40.26,121326.0,37.8167,37.8167,37.7417,37.7511,121326.0
2023-09-27 12:20:00,40.26,40.27,40.22,40.23,57238.0,37.7511,37.7604,37.7136,37.7229,57238.0
2023-09-27 12:25:00,40.23,40.27,40.22,40.25,66197.0,37.7229,37.7604,37.7136,37.7417,66197.0
2023-09-27 12:30:00,40.24,40.28,40.21,40.27,88456.0,37.7323,37.7698,37.7042,37.7604,88456.0
2023-09-27 12:35:00,40.27,40.3,40.25,40.27,73514.0,37.7604,37.7886,37.7417,37.7604,73514.0
2023-09-27 12:40:00,40.27,40.35,40.25,40.34,102029.0,37.7604,37.8355,37.7417,37.8261,102029.0
2023-09-27 12:45:00,40.34,40.36,40.31,40.32,47588.0,37.8261,37.8448,37.798,37.8073,47588.0
2023-09-27 12:50:00,40.32,40.32,40.25,40.26,86352.0,37.8073,37.8073,37.7417,37.7511,86352.0
2023-09-27 12:55:00,40.26,40.26,40.11,40.13,112522.0,37.7511,37.7511,37.6104,37.6292,112522.0
2023-09-27 13:00:00,40.13,40.17,40.12,40.16,52558.0,37.6292,37.6667,37.6198,37.6573,52558.0
2023-09-27 13:05:00,40.16,40.17,40.12,40.15,42706.0,37.6573,37.6667,37.6198,37.6479,42706.0
2023-09-27 13:10:00,40.15,40.17,40.07,40.08,133669.0,37.6479,37.6667,37.5729,37.5823,133669.0
2023-09-27 13:15:00,40.08,40.1,40.02,40.06,189241.0,37.5823,37.601,37.526,37.5635,189241.0
2023-09-27 13:20:00,40.06,40.06,40.0,40.01,234629.0,37.5635,37.5635,37.5073,37.5167,234629.0
2023-09-27 13:25:00,40.01,40.02,39.95,39.97,223904.0,37.5167,37.526,37.4604,37.4791,223904.0
2023-09-27 13:30:00,39.96,40.03,39.94,40.02,164058.0,37.4698,37.5354,37.451,37.526,164058.0
2023-09-27 13:35:00,40.02,40.06,40.0,40.04,61526.0,37.526,37.5635,37.5073,37.5448,61526.0
2023-09-27 13:40:00,40.04,40.05,39.97,40.05,106589.0,37.5448,37.5542,37.4791,37.5542,106589.0
2023-09-27 13:45:00,40.05,40.09,40.04,40.06,88371.0,37.5542,37.5917,37.5448,37.5635,88371.0
2023-09-27 13:50:00,40.07,40.15,40.06,40.14,110607.0,37.5729,37.6479,37.5635,37.6385,110607.0
2023-09-27 13:55:00,40.14,40.21,40.12,40.2,97570.0,37.6385,37.7042,37.6198,37.6948,97570.0
2023-09-27 14:00:00,40.21,40.24,40.18,40.22,134709.0,37.7042,37.7323,37.6761,37.7136,134709.0
2023-09-27 14:05:00,40.22,40.23,40.19,40.2,135230.0,37.7136,37.7229,37.6854,37.6948,135230.0
2023-09-27 14:10:00,40.2,40.21,40.16,40.19,70948.0,37.6948,37.7042,37.6573,37.6854,70948.0
2023-09-27 14:15:00,40.19,40.24,40.18,40.21,87887.0,37.6854,37.7323,37.6761,37.7042,87887.0
2023-09-27 14:20:00,40.21,40.24,40.19,40.24,95914.0,37.7042,37.7323,37.6854,37.7323,95914.0
2023-09-27 14:25:00,40.25,40.36,40.23,40.36,144178.0,37.7417,37.8448,37.7229,37.8448,144178.0
2023-09-27 14:30:00,40.36,40.47,40.35,40.41,169988.0,37.8448,37.948,37.8355,37.8917,169988.0
2023-09-27 14:35:00,40.41,40.47,40.39,40.47,129930.0,37.8917,37.948,37.873,37.948,129930.0
2023-09-27 14:40:00,40.47,40.48,40.42,40.48,118753.0,37.948,37.9574,37.9011,37.9574,118753.0
2023-09-27 14:45:00,40.48,40.52,40.41,40.41,247316.0,37.9574,37.9949,37.8917,37.8917,247316.0
2023-09-27 14:50:00,40.41,40.45,40.39,40.45,89212.0,37.8917,37.9292,37.873,37.9292,89212.0
2023-09-27 14:55:00,40.45,40.47,40.43,40.44,107959.0,37.9292,37.948,37.9105,37.9199,107959.0
2023-09-27 15:00:00,40.43,40.49,40.39,40.49,127341.0,37.9105,37.9667,37.873,37.9667,127341.0
2023-09-27 15:05:00,40.48,40.53,40.45,40.51,219629.0,37.9574,38.0042,37.9292,37.9855,219629.0
2023-09-27 15:10:00,40.51,40.52,40.41,40.42,86569.0,37.9855,37.9949,37.8917,37.9011,86569.0
2023-09-27 15:15:00,40.41,40.42,40.35,40.38,167155.0,37.8917,37.9011,37.8355,37.8636,167155.0
2023-09-27 15:20:00,40.38,40.45,40.37,40.42,125482.0,37.8636,37.9292,37.8542,37.9011,125482.0
2023-09-27 15:25:00,40.43,40.46,40.4,40.41,165091.0,37.9105,37.9386,37.8823,37.8917,165091.0
2023-09-27 15:30:00,40.4,40.41,40.34,40.41,141454.0,37.8823,37.8917,37.8261,37.8917,141454.0
2023-09-27 15:35:00,40.41,40.41,40.35,40.39,114998.0,37.8917,37.8917,37.8355,37.873,114998.0
2023-09-27 15:40:00,40.39,40.39,40.28,40.3,180006.0,37.873,37.873,37.7698,37.7886,180006.0
2023-09-27 15:45:00,40.3,40.37,40.28,40.34,313376.0,37.7886,37.8542,37.7698,37.8261,313376.0
2023-09-27 15:50:00,40.35,40.45,40.34,40.43,338511.0,37.8355,37.9292,37.8261,37.9105,338511.0
2023-09-27 15:55:00,40.42,40.47,40.41,40.47,670663.0,37.9011,37.948,37.8917,37.948,670663.0
2023-09-28 09:30:00,40.48,40.79,40.41,40.79,494114.0,37.9574,38.248,37.8917,38.248,494114.0
2023-09-28 09:35:00,40.78,40.84,40.68,40.8,171718.0,38.2387,38.2949,38.1449,38.2574,171718.0
2023-09-28 09:40:00,40.8,40.84,40.59,40.66,187079.0,38.2574,38.2949,38.0605,38.1261,187079.0
2023-09-28 09:45:00,40.66,40.76,40.53,40.6,140897.0,38.1261,38.2199,38.0042,38.0699,140897.0
2023-09-28 09:50:00,40.61,40.8,40.61,40.77,122260.0,38.0793,38.2574,38.0793,38.2293,122260.0
2023-09-28 09:55:00,40.77,40.79,40.71,40.74,135737.0,38.2293,38.248,38.173,38.2012,135737.0
2023-09-28 10:00:00,40.74,40.78,40.7,40.75,111378.0,38.2012,38.2387,38.1637,38.2105,111378.0
2023-09-28 10:05:00,40.76,40.81,40.7,40.8,110146.0,38.2199,38.2668,38.1637,38.2574,110146.0
2023-09-28 10:10:00,40.8,40.84,40.77,40.79,155122.0,38.2574,38.2949,38.2293,38.248,155122.0
2023-09-28 10:15:00,40.79,40.83,40.71,40.82,118239.0,38.248,38.2856,38.173,38.2762,118239.0
2023-09-28 10:20:00,40.82,40.87,40.73,40.77,132868.0,38.2762,38.3231,38.1918,38.2293,132868.0
2023-09-28 10:25:00,40.78,40.81,40.71,40.76,83082.0,38.2387,38.2668,38.173,38.2199,83082.0
2023-09-28 10:30:00,40.77,40.77,40.63,40.68,137159.0,38.2293,38.2293,38.098,38.1449,137159.0
2023-09-28 10:35:00,40.68,40.81,40.68,40.8,97092.0,38.1449,38.2668,38.1449,38.2574,97092.0
2023-09-28 10:40:00,40.8,40.86,40.75,40.86,109342.0,38.2574,38.3137,38.2105,38.3137,109342.0
2023-09-28 10:45:00,40.85,40.89,40.83,40.86,109478.0,38.3043,38.3418,38.2856,38.3137,109478.0
2023-09-28 10:50:00,40.86,41.01,40.85,40.99,265524.0,38.3137,38.4543,38.3043,38.4356,265524.0
2023-09-28 10:55:00,40.99,41.01,40.95,41.0,136310.0,38.4356,38.4543,38.3981,38.445,136310.0
2023-09-28 11:00:00,40.99,41.03,40.95,41.0,143867.0,38.4356,38.4731,38.3981,38.445,143867.0
2023-09-28 11:05:00,41.0,41.08,40.99,41.05,171197.0,38.445,38.52,38.4356,38.4918,171197.0
2023-09-28 11:10:00,41.06,41.15,41.05,41.08,415627.0,38.5012,38.5856,38.4918,38.52,415627.0
2023-09-28 11:15:00,41.07,41.07,41.0,41.02,141989.0,38.5106,38.5106,38.445,38.4637,141989.0
2023-09-28 11:20:00,41.02,41.1,40.99,41.09,104343.0,38.4637,38.5387,38.4356,38.5293,104343.0
2023-09-28 11:25:00,41.09,41.16,41.08,41.15,152571.0,38.5293,38.595,38.52,38.5856,152571.0
2023-09-28 11:30:00,41.15,41.22,41.13,41.16,153406.0,38.5856,38.6512,38.5669,38.595,153406.0
2023-09-28 11:35:00,41.16,41.24,41.16,41.19,186209.0,38.595,38.67,38.595,38.6231,186209.0
2023-09-28 11:40:00,41.18,41.28,41.18,41.27,144885.0,38.6137,38.7075,38.6137,38.6981,144885.0
2023-09-28 11:45:00,41.27,41.3,41.24,41.25,117854.0,38.6981,38.7263,38.67,38.6794,117854.0
2023-09-28 11:50:00,41.25,41.27,41.22,41.24,90904.0,38.6794,38.6981,38.6512,38.67,90904.0
2023-09-28 11:55:00,41.24,41.26,41.21,41.22,99292.0,38.67,38.6888,38.6419,38.6512,99292.0
2023-09-28 12:00:00,41.22,41.26,41.16,41.18,240416.0,38.6512,38.6888,38.595,38.6137,240416.0
2023-09-28 12:05:00,41.17,41.2,41.13,41.17,167347.0,38.6044,38.6325,38.5669,38.6044,167347.0
2023-09-28 12:10:00,41.16,41.2,41.16,41.19,97479.0,38.595,38.6325,38.595,38.6231,97479.0
2023-09-28 12:15:00,41.19,41.24,41.18,41.23,97351.0,38.6231,38.67,38.6137,38.6606,97351.0
2023-09-28 12:20:00,41.23,41.26,41.19,41.21,140490.0,38.6606,38.6888,38.6231,38.6419,140490.0
2023-09-28 12:25:00,41.21,41.27,41.2,41.22,206064.0,38.6419,38.6981,38.6325,38.6512,206064.0
2023-09-28 12:30:00,41.22,41.23,41.13,41.16,91424.0,38.6512,38.6606,38.5669,38.595,91424.0
2023-09-28 12:35:00,41.16,41.18,41.14,41.16,76655.0,38.595,38.6137,38.5762,38.595,76655.0
2023-09-28 12:40:00,41.16,41.18,41.15,41.18,64758.0,38.595,38.6137,38.5856,38.6137,64758.0
2023-09-28 12:45:00,41.18,41.18,41.04,41.05,117076.0,38.6137,38.6137,38.4825,38.4918,117076.0
2023-09-28 12:50:00,41.05,41.06,41.0,41.0,124223.0,38.4918,38.5012,38.445,38.445,124223.0
2023-09-28 12:55:00,41.0,41.05,40.99,41.03,94699.0,38.445,38.4918,38.4356,38.4731,94699.0
2023-09-28 13:00:00,41.02,41.05,41.01,41.01,81153.0,38.4637,38.4918,38.4543,38.4543,81153.0
2023-09-28 13:05:00,41.01,41.03,40.97,41.02,68111.0,38.4543,38.4731,38.4168,38.4637,68111.0
2023-09-28 13:10:00,41.03,41.06,41.03,41.05,79101.0,38.4731,38.5012,38.4731,38.4918,79101.0
2023-09-28 13:15:00,41.05,41.07,41.04,41.04,84371.0,38.4918,38.5106,38.4825,38.4825,84371.0
2023-09-28 13:20:00,41.04,41.1,41.04,41.1,72321.0,38.4825,38.5387,38.4825,38.5387,72321.0
2023-09-28 13:25:00,41.09,41.12,41.05,41.07,110965.0,38.5293,38.5575,38.4918,38.5106,110965.0
2023-09-28 13:30:00,41.06,41.07,41.0,41.02,123447.0,38.5012,38.5106,38.445,38.4637,123447.0
2023-09-28 13:35:00,41.02,41.1,41.02,41.09,178063.0,38.4637,38.5387,38.4637,38.5293,178063.0
2023-09-28 13:40:00,41.1,41.11,41.02,41.02,121709.0,38.5387,38.5481,38.4637,38.4637,121709.0
2023-09-28 13:45:00,41.02,41.08,41.02,41.07,109292.0,38.4637,38.52,38.4637,38.5106,109292.0
2023-09-28 13:50:00,41.07,41.09,41.03,41.07,91479.0,38.5106,38.5293,38.4731,38.5106,91479.0
2023-09-28 13:55:00,41.07,41.11,41.06,41.11,115195.0,38.5106,38.5481,38.5012,38.5481,115195.0
2023-09-28 14:00:00,41.12,41.13,41.1,41.11,77049.0,38.5575,38.5669,38.5387,38.5481,77049.0
2023-09-28 14:05:00,41.12,41.2,41.11,41.19,86097.0,38.5575,38.6325,38.5481,38.6231,86097.0
2023-09-28 14:10:00,41.19,41.22,41.17,41.22,135677.0,38.6231,38.6512,38.6044,38.6512,135677.0
2023-09-28 14:15:00,41.21,41.25,41.2,41.24,88143.0,38.6419,38.6794,38.6325,38.67,88143.0
2023-09-28 14:20:00,41.23,41.24,41.2,41.21,95904.0,38.6606,38.67,38.6325,38.6419,95904.0
2023-09-28 14:25:00,41.21,41.22,41.18,41.2,100833.0,38.6419,38.6512,38.6137,38.6325,100833.0
2023-09-28 14:30:00,41.2,41.2,41.1,41.1,80125.0,38.6325,38.6325,38.5387,38.5387,80125.0
2023-09-28 14:35:00,41.09,41.09,41.0,41.09,93418.0,38.5293,38.5293,38.445,38.5293,93418.0
2023-09-28 14:40:00,41.08,41.15,41.08,41.12,71481.0,38.52,38.5856,38.52,38.5575,71481.0
2023-09-28 14:45:00,41.13,41.16,41.12,41.16,119109.0,38.5669,38.595,38.5575,38.595,119109.0
2023-09-28 14:50:00,41.16,41.24,41.15,41.23,180590.0,38.595,38.67,38.5856,38.6606,180590.0
2023-09-28 14:55:00,41.23,41.27,41.22,41.26,147887.0,38.6606,38.6981,38.6512,38.6888,147887.0
2023-09-28 15:00:00,41.27,41.3,41.24,41.27,69519.0,38.6981,38.7263,38.67,38.6981,69519.0
2023-09-28 15:05:00,41.27,41.29,41.24,41.26,65668.0,38.6981,38.7169,38.67,38.6888,65668.0
2023-09-28 15:10:00,41.26,41.29,41.26,41.29,100000.0,38.6888,38.7169,38.6888,38.7169,100000.0
2023-09-28 15:15:00,41.29,41.32,41.28,41.29,108146.0,38.7169,38.745,38.7075,38.7169,108146.0
2023-09-28 15:20:00,41.29,41.31,41.27,41.31,99027.0,38.7169,38.7356,38.6981,38.7356,99027.0
2023-09-28 15:25:00,41.31,41.35,41.29,41.33,161429.0,38.7356,38.7731,38.7169,38.7544,161429.0
2023-09-28 15:30:00,41.34,41.35,41.23,41.25,167438.0,38.7638,38.7731,38.6606,38.6794,167438.0
2023-09-28 15:35:00,41.24,41.24,41.15,41.16,177102.0,38.67,38.67,38.5856,38.595,177102.0
2023-09-28 15:40:00,41.15,41.21,41.14,41.2,182219.0,38.5856,38.6419,38.5762,38.6325,182219.0
2023-09-28 15:45:00,41.2,41.21,41.11,41.13,271943.0,38.6325,38.6419,38.5481,38.5669,271943.0
2023-09-28 15:50:00,41.12,41.17,41.11,41.15,373854.0,38.5575,38.6044,38.5481,38.5856,373854.0
2023-09-28 15:55:00,41.15,41.22,41.14,41.2,778665.0,38.5856,38.6512,38.5762,38.6325,778665.0
2023-09-29 09:30:00,41.45,41.79,41.4,41.75,528994.0,38.8669,39.1857,38.82,39.1482,528994.0
2023-09-29 09:35:00,41.75,41.89,41.7,41.76,350325.0,39.1482,39.2795,39.1013,39.1576,350325.0
2023-09-29 09:40:00,41.76,41.81,41.62,41.66,307807.0,39.1576,39.2045,39.0263,39.0638,307807.0
2023-09-29 09:45:00,41.66,41.76,41.59,41.64,246723.0,39.0638,39.1576,38.9982,39.0451,246723.0
2023-09-29 09:50:00,41.64,41.69,41.59,41.6,251629.0,39.0451,39.092,38.9982,39.0076,251629.0
2023-09-29 09:55:00,41.61,41.71,41.59,41.64,233516.0,39.0169,39.1107,38.9982,39.0451,233516.0
2023-09-29 10:00:00,41.64,41.65,41.44,41.47,239035.0,39.0451,39.0544,38.8575,38.8857,239035.0
2023-09-29 10:05:00,41.46,41.46,41.36,41.4,143949.0,38.8763,38.8763,38.7825,38.82,143949.0
2023-09-29 10:10:00,41.41,41.44,41.35,41.43,182148.0,38.8294,38.8575,38.7731,38.8482,182148.0
2023-09-29 10:15:00,41.43,41.5,41.42,41.5,179652.0,38.8482,38.9138,38.8388,38.9138,179652.0
2023-09-29 10:20:00,41.49,41.53,41.45,41.47,146480.0,38.9044,38.9419,38.8669,38.8857,146480.0
2023-09-29 10:25:00,41.47,41.57,41.46,41.52,163681.0,38.8857,38.9794,38.8763,38.9326,163681.0
2023-09-29 10:30:00,41.51,41.6,41.46,41.6,121803.0,38.9232,39.0076,38.8763,39.0076,121803.0
2023-09-29 10:35:00,41.6,41.65,41.58,41.62,174196.0,39.0076,39.0544,38.9888,39.0263,174196.0
2023-09-29 10:40:00,41.62,41.65,41.55,41.61,158647.0,39.0263,39.0544,38.9607,39.0169,158647.0
2023-09-29 10:45:00,41.61,41.67,41.6,41.67,216587.0,39.0169,39.0732,39.0076,39.0732,216587.0
2023-09-29 10:50:00,41.67,41.68,41.64,41.68,122306.0,39.0732,39.0826,39.0451,39.0826,122306.0
2023-09-29 10:55:00,41.68,41.68,41.51,41.54,176788.0,39.0826,39.0826,38.9232,38.9513,176788.0
2023-09-29 11:00:00,41.54,41.55,41.48,41.51,144889.0,38.9513,38.9607,38.895,38.9232,144889.0
2023-09-29 11:05:00,41.51,41.51,41.41,41.43,178114.0,38.9232,38.9232,38.8294,38.8482,178114.0
2023-09-29 11:10:00,41.43,41.54,41.42,41.52,112919.0,38.8482,38.9513,38.8388,38.9326,112919.0
2023-09-29 11:15:00,41.51,41.59,41.5,41.55,131368.0,38.9232,38.9982,38.9138,38.9607,131368.0
2023-09-29 11:20:00,41.55,41.64,41.53,41.62,142634.0,38.9607,39.0451,38.9419,39.0263,142634.0
2023-09-29 11:25:00,41.62,41.63,41.46,41.46,135696.0,39.0263,39.0357,38.8763,38.8763,135696.0
2023-09-29 11:30:00,41.46,41.52,41.4,41.41,72072.0,38.8763,38.9326,38.82,38.8294,72072.0
2023-09-29 11:35:00,41.41,41.43,41.35,41.36,127483.0,38.8294,38.8482,38.7731,38.7825,127483.0
2023-09-29 11:40:00,41.35,41.39,41.3,41.3,101044.0,38.7731,38.8107,38.7263,38.7263,101044.0
2023-09-29 11:45:00,41.3,41.31,41.27,41.27,51095.0,38.7263,38.7356,38.6981,38.6981,51095.0
2023-09-29 11:50:00,41.27,41.32,41.24,41.27,101225.0,38.6981,38.745,38.67,38.6981,101225.0
2023-09-29 11:55:00,41.28,41.35,41.27,41.33,66943.0,38.7075,38.7731,38.6981,38.7544,66943.0
2023-09-29 12:00:00,41.34,41.37,41.33,41.37,104281.0,38.7638,38.7919,38.7544,38.7919,104281.0
2023-09-29 12:05:00,41.37,41.43,41.35,41.41,98160.0,38.7919,38.8482,38.7731,38.8294,98160.0
2023-09-29 12:10:00,41.41,41.42,41.29,41.31,110913.0,38.8294,38.8388,38.7169,38.7356,110913.0
2023-09-29 12:15:00,41.3,41.36,41.28,41.35,72930.0,38.7263,38.7825,38.7075,38.7731,72930.0
2023-09-29 12:20:00,41.35,41.4,41.32,41.33,74327.0,38.7731,38.82,38.745,38.7544,74327.0
2023-09-29 12:25:00,41.32,41.41,41.31,41.39,177863.0,38.745,38.8294,38.7356,38.8107,177863.0
2023-09-29 12:30:00,41.39,41.4,41.27,41.29,136690.0,38.8107,38.82,38.6981,38.7169,136690.0
2023-09-29 12:35:00,41.29,41.35,41.26,41.27,65099.0,38.7169,38.7731,38.6888,38.6981,65099.0
2023-09-29 12:40:00,41.27,41.32,41.26,41.29,120489.0,38.6981,38.745,38.6888,38.7169,120489.0
2023-09-29 12:45:00,41.29,41.33,41.2,41.22,93023.0,38.7169,38.7544,38.6325,38.6512,93023.0
2023-09-29 12:50:00,41.22,41.23,41.15,41.16,131924.0,38.6512,38.6606,38.5856,38.595,131924.0
2023-09-29 12:55:00,41.16,41.22,41.15,41.22,107833.0,38.595,38.6512,38.5856,38.6512,107833.0
2023-09-29 13:00:00,41.21,41.21,41.09,41.12,104548.0,38.6419,38.6419,38.5293,38.5575,104548.0
2023-09-29 13:05:00,41.11,41.12,41.03,41.03,110816.0,38.5481,38.5575,38.4731,38.4731,110816.0
2023-09-29 13:10:00,41.04,41.05,41.01,41.04,80424.0,38.4825,38.4918,38.4543,38.4825,80424.0
2023-09-29 13:15:00,41.04,41.09,41.01,41.07,133357.0,38.4825,38.5293,38.4543,38.5106,133357.0
2023-09-29 13:20:00,41.06,41.11,41.06,41.08,78951.0,38.5012,38.5481,38.5012,38.52,78951.0
2023-09-29 13:25:00,41.08,41.2,41.08,41.19,73989.0,38.52,38.6325,38.52,38.6231,73989.0
2023-09-29 13:30:00,41.19,41.19,41.12,41.14,37590.0,38.6231,38.6231,38.5575,38.5762,37590.0
2023-09-29 13:35:00,41.15,41.16,41.11,41.14,46628.0,38.5856,38.595,38.5481,38.5762,46628.0
2023-09-29 13:40:00,41.14,41.18,41.11,41.14,75477.0,38.5762,38.6137,38.5481,38.5762,75477.0
2023-09-29 13:45:00,41.14,41.15,41.04,41.05,66831.0,38.5762,38.5856,38.4825,38.4918,66831.0
2023-09-29 13:50:00,41.05,41.09,41.02,41.05,76402.0,38.4918,38.5293,38.4637,38.4918,76402.0
2023-09-29 13:55:00,41.05,41.08,40.97,40.97,98626.0,38.4918,38.52,38.4168,38.4168,98626.0
2023-09-29 14:00:00,40.98,41.01,40.92,41.01,104503.0,38.4262,38.4543,38.3699,38.4543,104503.0
2023-09-29 14:05:00,41.01,41.03,40.97,40.98,78716.0,38.4543,38.4731,38.4168,38.4262,78716.0
2023-09-29 14:10:00,40.97,41.01,40.95,40.98,77223.0,38.4168,38.4543,38.3981,38.4262,77223.0
2023-09-29 14:15:00,40.99,41.02,40.97,41.01,96357.0,38.4356,38.4637,38.4168,38.4543,96357.0
2023-09-29 14:20:00,41.01,41.04,40.99,41.03,79748.0,38.4543,38.4825,38.4356,38.4731,79748.0
2023-09-29 14:25:00,41.02,41.08,40.98,40.98,75864.0,38.4637,38.52,38.4262,38.4262,75864.0
2023-09-29 14:30:00,40.98,41.01,40.96,40.99,93693.0,38.4262,38.4543,38.4074,38.4356,93693.0
2023-09-29 14:35:00,40.98,41.01,40.94,40.98,53731.0,38.4262,38.4543,38.3887,38.4262,53731.0
2023-09-29 14:40:00,40.98,41.06,40.98,41.05,102530.0,38.4262,38.5012,38.4262,38.4918,102530.0
2023-09-29 14:45:00,41.04,41.06,41.02,41.03,76746.0,38.4825,38.5012,38.4637,38.4731,76746.0
2023-09-29 14:50:00,41.03,41.05,41.0,41.03,75816.0,38.4731,38.4918,38.445,38.4731,75816.0
2023-09-29 14:55:00,41.04,41.18,41.03,41.18,130720.0,38.4825,38.6137,38.4731,38.6137,130720.0
2023-09-29 15:00:00,41.18,41.22,41.05,41.08,130940.0,38.6137,38.6512,38.4918,38.52,130940.0
2023-09-29 15:05:00,41.08,41.15,41.07,41.09,111738.0,38.52,38.5856,38.5106,38.5293,111738.0
2023-09-29 15:10:00,41.09,41.19,41.07,41.16,119247.0,38.5293,38.6231,38.5106,38.595,119247.0
2023-09-29 15:15:00,41.15,41.21,41.13,41.19,119754.0,38.5856,38.6419,38.5669,38.6231,119754.0
2023-09-29 15:20:00,41.2,41.2,41.13,41.14,126165.0,38.6325,38.6325,38.5669,38.5762,126165.0
2023-09-29 15:25:00,41.13,41.14,41.08,41.12,175340.0,38.5669,38.5762,38.52,38.5575,175340.0
2023-09-29 15:30:00,41.12,41.12,41.04,41.04,230793.0,38.5575,38.5575,38.4825,38.4825,230793.0
2023-09-29 15:35:00,41.05,41.11,41.01,41.09,243836.0,38.4918,38.5481,38.4543,38.5293,243836.0
2023-09-29 15:40:00,41.09,41.09,41.0,41.05,391422.0,38.5293,38.5293,38.445,38.4918,391422.0
2023-09-29 15:45:00,41.05,41.16,41.05,41.15,243635.0,38.4918,38.595,38.4918,38.5856,243635.0
2023-09-29 15:50:00,41.15,41.25,41.13,41.19,508151.0,38.5856,38.6794,38.5669,38.6231,508151.0
2023-09-29 15:55:00,41.18,41.19,41.04,41.14,1254274.0,38.6137,38.6231,38.4825,38.5762,1254274.0
2023-10-02 09:30:00,40.99,41.01,40.87,40.98,317423.0,38.4356,38.4543,38.3231,38.4262,317423.0
2023-10-02 09:35:00,40.98,41.05,40.82,40.82,185165.0,38.4262,38.4918,38.2762,38.2762,185165.0
2023-10-02 09:40:00,40.83,40.84,40.68,40.69,229659.0,38.2856,38.2949,38.1449,38.1543,229659.0
2023-10-02 09:45:00,40.69,40.7,40.53,40.57,212749.0,38.1543,38.1637,38.0042,38.0418,212749.0
2023-10-02 09:50:00,40.56,40.61,40.43,40.53,228549.0,38.0324,38.0793,37.9105,38.0042,228549.0
2023-10-02 09:55:00,40.53,40.63,40.5,40.62,120873.0,38.0042,38.098,37.9761,38.0886,120873.0
2023-10-02 10:00:00,40.61,40.8,40.56,40.73,365832.0,38.0793,38.2574,38.0324,38.1918,365832.0
2023-10-02 10:05:00,40.73,40.75,40.6,40.63,130200.0,38.1918,38.2105,38.0699,38.098,130200.0
2023-10-02 10:10:00,40.63,40.73,40.61,40.64,96785.0,38.098,38.1918,38.0793,38.1074,96785.0
2023-10-02 10:15:00,40.64,40.78,40.63,40.7,113922.0,38.1074,38.2387,38.098,38.1637,113922.0
2023-10-02 10:20:00,40.7,40.79,40.65,40.79,123767.0,38.1637,38.248,38.1168,38.248,123767.0
2023-10-02 10:25:00,40.79,40.79,40.61,40.63,175782.0,38.248,38.248,38.0793,38.098,175782.0
2023-10-02 10:30:00,40.63,40.68,40.58,40.63,104967.0,38.098,38.1449,38.0511,38.098,104967.0
2023-10-02 10:35:00,40.62,40.63,40.5,40.55,168322.0,38.0886,38.098,37.9761,38.023,168322.0
2023-10-02 10:40:00,40.54,40.6,40.4,40.52,138774.0,38.0136,38.0699,37.8823,37.9949,138774.0
2023-10-02 10:45:00,40.53,40.56,40.41,40.44,166123.0,38.0042,38.0324,37.8917,37.9199,166123.0
2023-10-02 10:50:00,40.43,40.48,40.37,40.39,184893.0,37.9105,37.9574,37.8542,37.873,184893.0
2023-10-02 10:55:00,40.39,40.42,40.33,40.37,110042.0,37.873,37.9011,37.8167,37.8542,110042.0
2023-10-02 11:00:00,40.37,40.49,40.36,40.39,103142.0,37.8542,37.9667,37.8448,37.873,103142.0
2023-10-02 11:05:00,40.39,40.43,40.36,40.41,100271.0,37.873,37.9105,37.8448,37.8917,100271.0
2023-10-02 11:10:00,40.41,40.45,40.4,40.43,82609.0,37.8917,37.9292,37.8823,37.9105,82609.0
2023-10-02 11:15:00,40.43,40.49,40.35,40.43,143856.0,37.9105,37.9667,37.8355,37.9105,143856.0
2023-10-02 11:20:00,40.42,40.57,40.41,40.55,136550.0,37.9011,38.0418,37.8917,38.023,136550.0
2023-10-02 11:25:00,40.55,40.58,40.48,40.57,119470.0,38.023,38.0511,37.9574,38.0418,119470.0
2023-10-02 11:30:00,40.57,40.67,40.56,40.63,105568.0,38.0418,38.1355,38.0324,38.098,105568.0
2023-10-02 11:35:00,40.63,40.64,40.54,40.56,91139.0,38.098,38.1074,38.0136,38.0324,91139.0
2023-10-02 11:40:00,40.56,40.57,40.51,40.54,79808.0,38.0324,38.0418,37.9855,38.0136,79808.0
2023-10-02 11:45:00,40.54,40.55,40.47,40.52,69986.0,38.0136,38.023,37.948,37.9949,69986.0
2023-10-02 11:50:00,40.52,40.54,40.41,40.43,154011.0,37.9949,38.0136,37.8917,37.9105,154011.0
2023-10-02 11:55:00,40.42,40.48,40.39,40.47,82689.0,37.9011,37.9574,37.873,37.948,82689.0
2023-10-02 12:00:00,40.46,40.48,40.45,40.47,65808.0,37.9386,37.9574,37.9292,37.948,65808.0
2023-10-02 12:05:00,40.46,40.47,40.35,40.37,98341.0,37.9386,37.948,37.8355,37.8542,98341.0
2023-10-02 12:10:00,40.37,40.44,40.33,40.42,134744.0,37.8542,37.9199,37.8167,37.9011,134744.0
2023-10-02 12:15:00,40.43,40.43,40.38,40.41,71981.0,37.9105,37.9105,37.8636,37.8917,71981.0
2023-10-02 12:20:00,40.41,40.44,40.38,40.43,44088.0,37.8917,37.9199,37.8636,37.9105,44088.0
2023-10-02 12:25:00,40.43,40.48,40.4,40.41,71510.0,37.9105,37.9574,37.8823,37.8917,71510.0
2023-10-02 12:30:00,40.4,40.44,40.38,40.41,47390.0,37.8823,37.9199,37.8636,37.8917,47390.0
2023-10-02 12:35:00,40.4,40.43,40.36,40.41,76853.0,37.8823,37.9105,37.8448,37.8917,76853.0
2023-10-02 12:40:00,40.41,40.43,40.38,40.4,41103.0,37.8917,37.9105,37.8636,37.8823,41103.0
2023-10-02 12:45:00,40.39,40.41,40.29,40.29,103899.0,37.873,37.8917,37.7792,37.7792,103899.0
2023-10-02 12:50:00,40.3,40.33,40.29,40.31,61711.0,37.7886,37.8167,37.7792,37.798,61711.0
2023-10-02 12:55:00,40.3,40.35,40.3,40.34,78051.0,37.7886,37.8355,37.7886,37.8261,78051.0
2023-10-02 13:00:00,40.33,40.38,40.32,40.34,70141.0,37.8167,37.8636,37.8073,37.8261,70141.0
2023-10-02 13:05:00,40.34,40.4,40.32,40.38,72863.0,37.8261,37.8823,37.8073,37.8636,72863.0
2023-10-02 13:10:00,40.38,40.39,40.33,40.38,98503.0,37.8636,37.873,37.8167,37.8636,98503.0
2023-10-02 13:15:00,40.38,40.45,40.37,40.43,97847.0,37.8636,37.9292,37.8542,37.9105,97847.0
2023-10-02 13:20:00,40.43,40.45,40.39,40.44,136856.0,37.9105,37.9292,37.873,37.9199,136856.0
2023-10-02 13:25:00,40.44,40.5,40.41,40.42,77858.0,37.9199,37.9761,37.8917,37.9011,77858.0
2023-10-02 13:30:00,40.43,40.45,40.38,40.38,70822.0,37.9105,37.9292,37.8636,37.8636,70822.0
2023-10-02 13:35:00,40.39,40.41,40.33,40.35,166008.0,37.873,37.8917,37.8167,37.8355,166008.0
2023-10-02 13:40:00,40.35,40.43,40.34,40.39,133798.0,37.8355,37.9105,37.8261,37.873,133798.0
2023-10-02 13:45:00,40.38,40.42,40.36,40.4,62696.0,37.8636,37.9011,37.8448,37.8823,62696.0
2023-10-02 13:50:00,40.4,40.45,40.39,40.44,73562.0,37.8823,37.9292,37.873,37.9199,73562.0
2023-10-02 13:55:00,40.44,40.46,40.39,40.41,103219.0,37.9199,37.9386,37.873,37.8917,103219.0
2023-10-02 14:00:00,40.41,40.44,40.39,40.41,83853.0,37.8917,37.9199,37.873,37.8917,83853.0
2023-10-02 14:05:00,40.4,40.47,40.4,40.45,76869.0,37.8823,37.948,37.8823,37.9292,76869.0
2023-10-02 14:10:00,40.45,40.53,40.45,40.48,393636.0,37.9292,38.0042,37.9292,37.9574,393636.0
2023-10-02 14:15:00,40.48,40.49,40.33,40.36,176549.0,37.9574,37.9667,37.8167,37.8448,176549.0
2023-10-02 14:20:00,40.36,40.41,40.35,40.37,225186.0,37.8448,37.8917,37.8355,37.8542,225186.0
2023-10-02 14:25:00,40.37,40.38,40.31,40.33,77872.0,37.8542,37.8636,37.798,37.8167,77872.0
2023-10-02 14:30:00,40.32,40.43,40.32,40.41,271703.0,37.8073,37.9105,37.8073,37.8917,271703.0
2023-10-02 14:35:00,40.41,40.42,40.34,40.34,162859.0,37.8917,37.9011,37.8261,37.8261,162859.0
2023-10-02 14:40:00,40.34,40.38,40.33,40.36,70302.0,37.8261,37.8636,37.8167,37.8448,70302.0
2023-10-02 14:45:00,40.36,40.42,40.35,40.42,209271.0,37.8448,37.9011,37.8355,37.9011,209271.0
2023-10-02 14:50:00,40.42,40.46,40.4,40.43,133495.0,37.9011,37.9386,37.8823,37.9105,133495.0
2023-10-02 14:55:00,40.41,40.44,40.38,40.43,179181.0,37.8917,37.9199,37.8636,37.9105,179181.0
2023-10-02 15:00:00,40.44,40.45,40.32,40.37,117867.0,37.9199,37.9292,37.8073,37.8542,117867.0
2023-10-02 15:05:00,40.37,40.44,40.36,40.41,170752.0,37.8542,37.9199,37.8448,37.8917,170752.0
2023-10-02 15:10:00,40.41,40.44,40.37,40.39,349699.0,37.8917,37.9199,37.8542,37.873,349699.0
2023-10-02 15:15:00,40.39,40.42,40.38,40.4,128978.0,37.873,37.9011,37.8636,37.8823,128978.0
2023-10-02 15:20:00,40.4,40.46,40.38,40.45,284685.0,37.8823,37.9386,37.8636,37.9292,284685.0
2023-10-02 15:25:00,40.45,40.48,40.41,40.48,199219.0,37.9292,37.9574,37.8917,37.9574,199219.0
2023-10-02 15:30:00,40.48,40.53,40.45,40.5,286527.0,37.9574,38.0042,37.9292,37.9761,286527.0
2023-10-02 15:35:00,40.51,40.52,40.45,40.5,252207.0,37.9855,37.9949,37.9292,37.9761,252207.0
2023-10-02 15:40:00,40.5,40.53,40.46,40.5,241936.0,37.9761,38.0042,37.9386,37.9761,241936.0
2023-10-02 15:45:00,40.5,40.51,40.42,40.45,401146.0,37.9761,37.9855,37.9011,37.9292,401146.0
2023-10-02 15:50:00,40.44,40.55,40.41,40.55,584255.0,37.9199,38.023,37.8917,38.023,584255.0
2023-10-02 15:55:00,40.55,40.55,40.48,40.5,1074139.0,38.023,38.023,37.9574,37.9761,1074139.0
2023-10-03 09:30:00,40.2,40.27,40.07,40.15,341297.0,37.6948,37.7604,37.5729,37.6479,341297.0
2023-10-03 09:35:00,40.15,40.22,40.01,40.11,329062.0,37.6479,37.7136,37.5167,37.6104,329062.0
2023-10-03 09:40:00,40.1,40.26,40.0,40.21,207922.0,37.601,37.7511,37.5073,37.7042,207922.0
2023-10-03 09:45:00,40.21,40.4,40.08,40.37,233573.0,37.7042,37.8823,37.5823,37.8542,233573.0
2023-10-03 09:50:00,40.36,40.54,40.31,40.36,452402.0,37.8448,38.0136,37.798,37.8448,452402.0
2023-10-03 09:55:00,40.34,40.35,40.27,40.3,140653.0,37.8261,37.8355,37.7604,37.7886,140653.0
2023-10-03 10:00:00,40.3,40.31,40.15,40.18,241419.0,37.7886,37.798,37.6479,37.6761,241419.0
2023-10-03 10:05:00,40.18,40.2,40.05,40.05,164357.0,37.6761,37.6948,37.5542,37.5542,164357.0
2023-10-03 10:10:00,40.05,40.14,40.03,40.08,123073.0,37.5542,37.6385,37.5354,37.5823,123073.0
2023-10-03 10:15:00,40.08,40.1,39.98,40.05,268389.0,37.5823,37.601,37.4885,37.5542,268389.0
2023-10-03 10:20:00,40.05,40.12,40.03,40.11,227644.0,37.5542,37.6198,37.5354,37.6104,227644.0
2023-10-03 10:25:00,40.1,40.13,40.02,40.04,284354.0,37.601,37.6292,37.526,37.5448,284354.0
2023-10-03 10:30:00,40.03,40.06,39.96,39.97,161942.0,37.5354,37.5635,37.4698,37.4791,161942.0
2023-10-03 10:35:00,39.97,40.03,39.95,40.0,138411.0,37.4791,37.5354,37.4604,37.5073,138411.0
2023-10-03 10:40:00,40.0,40.03,39.96,39.98,167923.0,37.5073,37.5354,37.4698,37.4885,167923.0
2023-10-03 10:45:00,39.97,39.98,39.85,39.91,378904.0,37.4791,37.4885,37.3666,37.4229,378904.0
2023-10-03 10:50:00,39.91,39.91,39.84,39.9,139354.0,37.4229,37.4229,37.3572,37.4135,139354.0
2023-10-03 10:55:00,39.9,39.91,39.83,39.88,203224.0,37.4135,37.4229,37.3479,37.3948,203224.0
2023-10-03 11:00:00,39.88,39.93,39.84,39.87,174884.0,37.3948,37.4416,37.3572,37.3854,174884.0
2023-10-03 11:05:00,39.87,39.96,39.85,39.91,98121.0,37.3854,37.4698,37.3666,37.4229,98121.0
2023-10-03 11:10:00,39.91,39.93,39.86,39.92,104688.0,37.4229,37.4416,37.376,37.4323,104688.0
2023-10-03 11:15:00,39.93,40.0,39.91,39.96,126857.0,37.4416,37.5073,37.4229,37.4698,126857.0
2023-10-03 11:20:00,39.96,40.0,39.91,39.93,80820.0,37.4698,37.5073,37.4229,37.4416,80820.0
2023-10-03 11:25:00,39.92,39.94,39.9,39.94,59532.0,37.4323,37.451,37.4135,37.451,59532.0
2023-10-03 11:30:00,39.93,39.96,39.85,39.86,129463.0,37.4416,37.4698,37.3666,37.376,129463.0
2023-10-03 11:35:00,39.86,39.87,39.82,39.87,108903.0,37.376,37.3854,37.3385,37.3854,108903.0
2023-10-03 11:40:00,39.87,39.9,39.85,39.9,91576.0,37.3854,37.4135,37.3666,37.4135,91576.0
2023-10-03 11:45:00,39.9,39.91,39.83,39.87,83693.0,37.4135,37.4229,37.3479,37.3854,83693.0
2023-10-03 11:50:00,39.86,39.89,39.83,39.87,78084.0,37.376,37.4041,37.3479,37.3854,78084.0
2023-10-03 11:55:00,39.87,39.89,39.84,39.89,73361.0,37.3854,37.4041,37.3572,37.4041,73361.0
2023-10-03 12:00:00,39.89,39.96,39.86,39.93,185499.0,37.4041,37.4698,37.376,37.4416,185499.0
2023-10-03 12:05:00,39.92,39.99,39.88,39.93,107341.0,37.4323,37.4979,37.3948,37.4416,107341.0
2023-10-03 12:10:00,39.93,39.94,39.9,39.94,57138.0,37.4416,37.451,37.4135,37.451,57138.0
2023-10-03 12:15:00,39.93,39.94,39.88,39.92,106776.0,37.4416,37.451,37.3948,37.4323,106776.0
2023-10-03 12:20:00,39.91,39.93,39.85,39.88,77437.0,37.4229,37.4416,37.3666,37.3948,77437.0
2023-10-03 12:25:00,39.88,39.95,39.87,39.95,193678.0,37.3948,37.4604,37.3854,37.4604,193678.0
2023-10-03 12:30:00,39.94,39.98,39.9,39.91,103284.0,37.451,37.4885,37.4135,37.4229,103284.0
2023-10-03 12:35:00,39.91,39.95,39.84,39.86,929546.0,37.4229,37.4604,37.3572,37.376,929546.0
2023-10-03 12:40:00,39.85,39.9,39.78,39.79,169805.0,37.3666,37.4135,37.301,37.3104,169805.0
2023-10-03 12:45:00,39.79,39.9,39.78,39.89,71593.0,37.3104,37.4135,37.301,37.4041,71593.0
2023-10-03 12:50:00,39.88,39.88,39.83,39.84,50259.0,37.3948,37.3948,37.3479,37.3572,50259.0
2023-10-03 12:55:00,39.85,39.88,39.83,39.85,52439.0,37.3666,37.3948,37.3479,37.3666,52439.0
2023-10-03 13:00:00,39.86,39.95,39.85,39.91,111058.0,37.376,37.4604,37.3666,37.4229,111058.0
2023-10-03 13:05:00,39.91,39.95,39.88,39.9,82386.0,37.4229,37.4604,37.3948,37.4135,82386.0
2023-10-03 13:10:00,39.9,39.92,39.87,39.91,149709.0,37.4135,37.4323,37.3854,37.4229,149709.0
2023-10-03 13:15:00,39.9,39.94,39.85,39.86,82757.0,37.4135,37.451,37.3666,37.376,82757.0
2023-10-03 13:20:00,39.85,39.89,39.82,39.88,95302.0,37.3666,37.4041,37.3385,37.3948,95302.0
2023-10-03 13:25:00,39.88,39.89,39.81,39.84,40191.0,37.3948,37.4041,37.3291,37.3572,40191.0
2023-10-03 13:30:00,39.84,39.84,39.79,39.8,71723.0,37.3572,37.3572,37.3104,37.3197,71723.0
2023-10-03 13:35:00,39.81,39.81,39.75,39.76,94325.0,37.3291,37.3291,37.2729,37.2822,94325.0
2023-10-03 13:40:00,39.76,39.8,39.75,39.78,74702.0,37.2822,37.3197,37.2729,37.301,74702.0
2023-10-03 13:45:00,39.79,39.8,39.77,39.77,83954.0,37.3104,37.3197,37.2916,37.2916,83954.0
2023-10-03 13:50:00,39.77,39.83,39.77,39.81,81319.0,37.2916,37.3479,37.2916,37.3291,81319.0
2023-10-03 13:55:00,39.81,39.82,39.74,39.75,114760.0,37.3291,37.3385,37.2635,37.2729,114760.0
2023-10-03 14:00:00,39.75,39.8,39.74,39.76,107602.0,37.2729,37.3197,37.2635,37.2822,107602.0
2023-10-03 14:05:00,39.76,39.78,39.71,39.73,194546.0,37.2822,37.301,37.2353,37.2541,194546.0
2023-10-03 14:10:00,39.73,39.76,39.73,39.74,82555.0,37.2541,37.2822,37.2541,37.2635,82555.0
2023-10-03 14:15:00,39.73,39.74,39.7,39.72,161602.0,37.2541,37.2635,37.226,37.2447,161602.0
2023-10-03 14:20:00,39.72,39.73,39.68,39.69,147156.0,37.2447,37.2541,37.2072,37.2166,147156.0
2023-10-03 14:25:00,39.7,39.71,39.66,39.69,91077.0,37.226,37.2353,37.1885,37.2166,91077.0
2023-10-03 14:30:00,39.7,39.72,39.67,39.71,190395.0,37.226,37.2447,37.1978,37.2353,190395.0
2023-10-03 14:35:00,39.71,39.75,39.7,39.74,93685.0,37.2353,37.2729,37.226,37.2635,93685.0
2023-10-03 14:40:00,39.74,39.78,39.72,39.76,122087.0,37.2635,37.301,37.2447,37.2822,122087.0
2023-10-03 14:45:00,39.77,39.8,39.76,39.79,74352.0,37.2916,37.3197,37.2822,37.3104,74352.0
2023-10-03 14:50:00,39.78,39.81,39.76,39.79,111992.0,37.301,37.3291,37.2822,37.3104,111992.0
2023-10-03 14:55:00,39.78,39.79,39.72,39.73,87808.0,37.301,37.3104,37.2447,37.2541,87808.0
2023-10-03 15:00:00,39.73,39.73,39.65,39.67,76219.0,37.2541,37.2541,37.1791,37.1978,76219.0
2023-10-03 15:05:00,39.67,39.71,39.65,39.68,230524.0,37.1978,37.2353,37.1791,37.2072,230524.0
2023-10-03 15:10:00,39.68,39.69,39.65,39.66,151673.0,37.2072,37.2166,37.1791,37.1885,151673.0
2023-10-03 15:15:00,39.66,39.69,39.62,39.68,191526.0,37.1885,37.2166,37.151,37.2072,191526.0
2023-10-03 15:20:00,39.68,39.74,39.66,39.71,184390.0,37.2072,37.2635,37.1885,37.2353,184390.0
2023-10-03 15:25:00,39.71,39.72,39.63,39.65,148272.0,37.2353,37.2447,37.1603,37.1791,148272.0
2023-10-03 15:30:00,39.65,39.66,39.59,39.65,334911.0,37.1791,37.1885,37.1228,37.1791,334911.0
2023-10-03 15:35:00,39.65,39.68,39.63,39.66,254154.0,37.1791,37.2072,37.1603,37.1885,254154.0
2023-10-03 15:40:00,39.66,39.73,39.64,39.71,250980.0,37.1885,37.2541,37.1697,37.2353,250980.0
2023-10-03 15:45:00,39.7,39.72,39.67,39.72,281625.0,37.226,37.2447,37.1978,37.2447,281625.0
2023-10-03 15:50:00,39.71,39.81,39.71,39.77,758271.0,37.2353,37.3291,37.2353,37.2916,758271.0
2023-10-03 15:55:00,39.77,39.86,39.74,39.85,1789240.0,37.2916,37.376,37.2635,37.3666,1789240.0
2023-10-04 09:30:00,39.69,39.93,39.68,39.8,548073.0,37.2166,37.4416,37.2072,37.3197,548073.0
2023-10-04 09:35:00,39.8,39.84,39.74,39.81,337783.0,37.3197,37.3572,37.2635,37.3291,337783.0
2023-10-04 09:40:00,39.81,39.86,39.67,39.67,408192.0,37.3291,37.376,37.1978,37.1978,408192.0
2023-10-04 09:45:00,39.66,39.75,39.61,39.69,473859.0,37.1885,37.2729,37.1416,37.2166,473859.0
2023-10-04 09:50:00,39.69,39.71,39.57,39.6,370786.0,37.2166,37.2353,37.1041,37.1322,370786.0
2023-10-04 09:55:00,39.61,39.69,39.59,39.63,162605.0,37.1416,37.2166,37.1228,37.1603,162605.0
2023-10-04 10:00:00,39.62,39.65,39.5,39.5,340999.0,37.151,37.1791,37.0384,37.0384,340999.0
2023-10-04 10:05:00,39.5,39.55,39.43,39.55,401349.0,37.0384,37.0853,36.9728,37.0853,401349.0
2023-10-04 10:10:00,39.54,39.56,39.45,39.52,315547.0,37.0759,37.0947,36.9915,37.0572,315547.0
2023-10-04 10:15:00,39.52,39.53,39.44,39.53,191802.0,37.0572,37.0666,36.9822,37.0666,191802.0
2023-10-04 10:20:00,39.54,39.54,39.4,39.44,208701.0,37.0759,37.0759,36.9447,36.9822,208701.0
2023-10-04 10:25:00,39.44,39.45,39.31,39.32,246006.0,36.9822,36.9915,36.8603,36.8697,246006.0
2023-10-04 10:30:00,39.32,39.41,39.27,39.4,430518.0,36.8697,36.954,36.8228,36.9447,430518.0
2023-10-04 10:35:00,39.4,39.44,39.32,39.33,225578.0,36.9447,36.9822,36.8697,36.879,225578.0
2023-10-04 10:40:00,39.33,39.34,39.25,39.26,286846.0,36.879,36.8884,36.804,36.8134,286846.0
2023-10-04 10:45:00,39.27,39.29,39.16,39.2,316555.0,36.8228,36.8415,36.7196,36.7571,316555.0
2023-10-04 10:50:00,39.2,39.31,39.19,39.27,428973.0,36.7571,36.8603,36.7478,36.8228,428973.0
2023-10-04 10:55:00,39.27,39.27,39.17,39.22,236653.0,36.8228,36.8228,36.729,36.7759,236653.0
2023-10-04 11:00:00,39.22,39.23,39.17,39.19,188987.0,36.7759,36.7853,36.729,36.7478,188987.0
2023-10-04 11:05:00,39.2,39.24,39.19,39.21,183020.0,36.7571,36.7946,36.7478,36.7665,183020.0
2023-10-04 11:10:00,39.21,39.27,39.2,39.22,234046.0,36.7665,36.8228,36.7571,36.7759,234046.0
2023-10-04 11:15:00,39.22,39.25,39.19,39.2,171772.0,36.7759,36.804,36.7478,36.7571,171772.0
2023-10-04 11:20:00,39.2,39.23,39.14,39.21,298013.0,36.7571,36.7853,36.7009,36.7665,298013.0
2023-10-04 11:25:00,39.21,39.33,39.2,39.32,238047.0,36.7665,36.879,36.7571,36.8697,238047.0
2023-10-04 11:30:00,39.31,39.32,39.21,39.23,268763.0,36.8603,36.8697,36.7665,36.7853,268763.0
2023-10-04 11:35:00,39.23,39.26,39.17,39.23,161894.0,36.7853,36.8134,36.729,36.7853,161894.0
2023-10-04 11:40:00,39.23,39.36,39.23,39.36,278185.0,36.7853,36.9072,36.7853,36.9072,278185.0
2023-10-04 11:45:00,39.35,39.5,39.33,39.46,157930.0,36.8978,37.0384,36.879,37.0009,157930.0
2023-10-04 11:50:00,39.47,39.51,39.43,39.49,159747.0,37.0103,37.0478,36.9728,37.0291,159747.0
2023-10-04 11:55:00,39.48,39.55,39.48,39.52,179674.0,37.0197,37.0853,37.0197,37.0572,179674.0
2023-10-04 12:00:00,39.52,39.53,39.48,39.51,213970.0,37.0572,37.0666,37.0197,37.0478,213970.0
2023-10-04 12:05:00,39.51,39.58,39.51,39.55,118504.0,37.0478,37.1134,37.0478,37.0853,118504.0
2023-10-04 12:10:00,39.55,39.61,39.54,39.55,82778.0,37.0853,37.1416,37.0759,37.0853,82778.0
2023-10-04 12:15:00,39.55,39.61,39.53,39.59,94219.0,37.0853,37.1416,37.0666,37.1228,94219.0
2023-10-04 12:20:00,39.59,39.66,39.55,39.55,163037.0,37.1228,37.1885,37.0853,37.0853,163037.0
2023-10-04 12:25:00,39.55,39.62,39.55,39.6,134532.0,37.0853,37.151,37.0853,37.1322,134532.0
2023-10-04 12:30:00,39.61,39.68,39.6,39.65,124559.0,37.1416,37.2072,37.1322,37.1791,124559.0
2023-10-04 12:35:00,39.65,39.72,39.64,39.71,250506.0,37.1791,37.2447,37.1697,37.2353,250506.0
2023-10-04 12:40:00,39.71,39.71,39.54,39.55,216669.0,37.2353,37.2353,37.0759,37.0853,216669.0
2023-10-04 12:45:00,39.55,39.56,39.5,39.53,92383.0,37.0853,37.0947,37.0384,37.0666,92383.0
2023-10-04 12:50:00,39.53,39.59,39.52,39.57,201210.0,37.0666,37.1228,37.0572,37.1041,201210.0
2023-10-04 12:55:00,39.57,39.59,39.51,39.53,142620.0,37.1041,37.1228,37.0478,37.0666,142620.0
2023-10-04 13:00:00,39.53,39.57,39.52,39.57,155739.0,37.0666,37.1041,37.0572,37.1041,155739.0
2023-10-04 13:05:00,39.57,39.61,39.56,39.6,213903.0,37.1041,37.1416,37.0947,37.1322,213903.0
2023-10-04 13:10:00,39.6,39.61,39.53,39.53,78465.0,37.1322,37.1416,37.0666,37.0666,78465.0
2023-10-04 13:15:00,39.53,39.56,39.51,39.52,122301.0,37.0666,37.0947,37.0478,37.0572,122301.0
2023-10-04 13:20:00,39.52,39.55,39.49,39.5,148990.0,37.0572,37.0853,37.0291,37.0384,148990.0
2023-10-04 13:25:00,39.51,39.52,39.49,39.51,187898.0,37.0478,37.0572,37.0291,37.0478,187898.0
2023-10-04 13:30:00,39.5,39.52,39.42,39.52,115253.0,37.0384,37.0572,36.9634,37.0572,115253.0
2023-10-04 13:35:00,39.51,39.52,39.49,39.51,446063.0,37.0478,37.0572,37.0291,37.0478,446063.0
2023-10-04 13:40:00,39.51,39.53,39.45,39.52,187124.0,37.0478,37.0666,36.9915,37.0572,187124.0
2023-10-04 13:45:00,39.53,39.53,39.5,39.52,81766.0,37.0666,37.0666,37.0384,37.0572,81766.0
2023-10-04 13:50:00,39.51,39.52,39.49,39.5,150032.0,37.0478,37.0572,37.0291,37.0384,150032.0
2023-10-04 13:55:00,39.5,39.54,39.5,39.51,135544.0,37.0384,37.0759,37.0384,37.0478,135544.0
2023-10-04 14:00:00,39.5,39.54,39.49,39.53,217491.0,37.0384,37.0759,37.0291,37.0666,217491.0
2023-10-04 14:05:00,39.53,39.55,39.49,39.5,183719.0,37.0666,37.0853,37.0291,37.0384,183719.0
2023-10-04 14:10:00,39.5,39.53,39.47,39.51,96517.0,37.0384,37.0666,37.0103,37.0478,96517.0
2023-10-04 14:15:00,39.51,39.56,39.5,39.55,96456.0,37.0478,37.0947,37.0384,37.0853,96456.0
2023-10-04 14:20:00,39.55,39.55,39.43,39.48,480512.0,37.0853,37.0853,36.9728,37.0197,480512.0
2023-10-04 14:25:00,39.48,39.57,39.47,39.55,499085.0,37.0197,37.1041,37.0103,37.0853,499085.0
2023-10-04 14:30:00,39.55,39.58,39.52,39.54,339276.0,37.0853,37.1134,37.0572,37.0759,339276.0
2023-10-04 14:35:00,39.53,39.53,39.47,39.51,543349.0,37.0666,37.0666,37.0103,37.0478,543349.0
2023-10-04 14:40:00,39.51,39.54,39.5,39.52,114107.0,37.0478,37.0759,37.0384,37.0572,114107.0
2023-10-04 14:45:00,39.52,39.55,39.51,39.52,85041.0,37.0572,37.0853,37.0478,37.0572,85041.0
2023-10-04 14:50:00,39.52,39.55,39.51,39.55,103899.0,37.0572,37.0853,37.0478,37.0853,103899.0
2023-10-04 14:55:00,39.55,39.58,39.54,39.56,95240.0,37.0853,37.1134,37.0759,37.0947,95240.0
2023-10-04 15:00:00,39.57,39.58,39.5,39.52,97804.0,37.1041,37.1134,37.0384,37.0572,97804.0
2023-10-04 15:05:00,39.52,39.57,39.5,39.56,172932.0,37.0572,37.1041,37.0384,37.0947,172932.0
2023-10-04 15:10:00,39.56,39.63,39.55,39.62,193402.0,37.0947,37.1603,37.0853,37.151,193402.0
2023-10-04 15:15:00,39.62,39.75,39.61,39.69,393691.0,37.151,37.2729,37.1416,37.2166,393691.0
2023-10-04 15:20:00,39.69,39.71,39.66,39.7,98655.0,37.2166,37.2353,37.1885,37.226,98655.0
2023-10-04 15:25:00,39.7,39.72,39.67,39.69,115576.0,37.226,37.2447,37.1978,37.2166,115576.0
2023-10-04 15:30:00,39.69,39.73,39.69,39.72,216139.0,37.2166,37.2541,37.2166,37.2447,216139.0
2023-10-04 15:35:00,39.72,39.77,39.69,39.72,165376.0,37.2447,37.2916,37.2166,37.2447,165376.0
2023-10-04 15:40:00,39.72,39.74,39.69,39.69,286469.0,37.2447,37.2635,37.2166,37.2166,286469.0
2023-10-04 15:45:00,39.69,39.74,39.68,39.7,287709.0,37.2166,37.2635,37.2072,37.226,287709.0
2023-10-04 15:50:00,39.7,39.8,39.69,39.8,411501.0,37.226,37.3197,37.2166,37.3197,411501.0
2023-10-04 15:55:00,39.8,39.83,39.78,39.8,847227.0,37.3197,37.3479,37.301,37.3197,847227.0
2023-10-05 09:30:00,39.62,39.75,39.57,39.57,295235.0,37.151,37.2729,37.1041,37.1041,295235.0
2023-10-05 09:35:00,39.58,39.68,39.43,39.43,295160.0,37.1134,37.2072,36.9728,36.9728,295160.0
2023-10-05 09:40:00,39.44,39.47,39.21,39.23,221314.0,36.9822,37.0103,36.7665,36.7853,221314.0
2023-10-05 09:45:00,39.23,39.37,39.18,39.34,278953.0,36.7853,36.9165,36.7384,36.8884,278953.0
2023-10-05 09:50:00,39.34,39.47,39.32,39.45,196333.0,36.8884,37.0103,36.8697,36.9915,196333.0
2023-10-05 09:55:00,39.46,39.62,39.45,39.58,340374.0,37.0009,37.151,36.9915,37.1134,340374.0
2023-10-05 10:00:00,39.59,39.6,39.49,39.54,357958.0,37.1228,37.1322,37.0291,37.0759,357958.0
2023-10-05 10:05:00,39.54,39.61,39.48,39.61,157039.0,37.0759,37.1416,37.0197,37.1416,157039.0
2023-10-05 10:10:00,39.61,39.62,39.52,39.62,151211.0,37.1416,37.151,37.0572,37.151,151211.0
2023-10-05 10:15:00,39.62,39.64,39.55,39.64,134804.0,37.151,37.1697,37.0853,37.1697,134804.0
2023-10-05 10:20:00,39.63,39.65,39.54,39.55,94886.0,37.1603,37.1791,37.0759,37.0853,94886.0
2023-10-05 10:25:00,39.55,39.61,39.52,39.54,169365.0,37.0853,37.1416,37.0572,37.0759,169365.0
2023-10-05 10:30:00,39.54,39.61,39.52,39.58,138702.0,37.0759,37.1416,37.0572,37.1134,138702.0
2023-10-05 10:35:00,39.58,39.59,39.52,39.56,147791.0,37.1134,37.1228,37.0572,37.0947,147791.0
2023-10-05 10:40:00,39.55,39.62,39.53,39.61,88827.0,37.0853,37.151,37.0666,37.1416,88827.0
2023-10-05 10:45:00,39.6,39.64,39.59,39.62,102629.0,37.1322,37.1697,37.1228,37.151,102629.0
2023-10-05 10:50:00,39.62,39.63,39.53,39.57,117883.0,37.151,37.1603,37.0666,37.1041,117883.0
2023-10-05 10:55:00,39.58,39.59,39.52,39.54,88330.0,37.1134,37.1228,37.0572,37.0759,88330.0
2023-10-05 11:00:00,39.53,39.54,39.46,39.48,130536.0,37.0666,37.0759,37.0009,37.0197,130536.0
2023-10-05 11:05:00,39.48,39.49,39.43,39.45,129827.0,37.0197,37.0291,36.9728,36.9915,129827.0
2023-10-05 11:10:00,39.46,39.51,39.41,39.48,103541.0,37.0009,37.0478,36.954,37.0197,103541.0
2023-10-05 11:15:00,39.48,39.52,39.43,39.45,116835.0,37.0197,37.0572,36.9728,36.9915,116835.0
2023-10-05 11:20:00,39.45,39.52,39.43,39.5,93589.0,36.9915,37.0572,36.9728,37.0384,93589.0
2023-10-05 11:25:00,39.51,39.51,39.41,39.41,158067.0,37.0478,37.0478,36.954,36.954,158067.0
2023-10-05 11:30:00,39.42,39.45,39.4,39.41,81323.0,36.9634,36.9915,36.9447,36.954,81323.0
2023-10-05 11:35:00,39.42,39.48,39.41,39.47,89051.0,36.9634,37.0197,36.954,37.0103,89051.0
2023-10-05 11:40:00,39.47,39.49,39.43,39.43,77475.0,37.0103,37.0291,36.9728,36.9728,77475.0
2023-10-05 11:45:00,39.42,39.47,39.41,39.44,110152.0,36.9634,37.0103,36.954,36.9822,110152.0
2023-10-05 11:50:00,39.44,39.47,39.42,39.45,122766.0,36.9822,37.0103,36.9634,36.9915,122766.0
2023-10-05 11:55:00,39.46,39.46,39.39,39.42,280501.0,37.0009,37.0009,36.9353,36.9634,280501.0
2023-10-05 12:00:00,39.42,39.49,39.4,39.45,139962.0,36.9634,37.0291,36.9447,36.9915,139962.0
2023-10-05 12:05:00,39.45,39.52,39.45,39.47,79843.0,36.9915,37.0572,36.9915,37.0103,79843.0
2023-10-05 12:10:00,39.47,39.51,39.46,39.5,52759.0,37.0103,37.0478,37.0009,37.0384,52759.0
2023-10-05 12:15:00,39.49,39.51,39.4,39.43,133218.0,37.0291,37.0478,36.9447,36.9728,133218.0
2023-10-05 12:20:00,39.43,39.47,39.42,39.46,112587.0,36.9728,37.0103,36.9634,37.0009,112587.0
2023-10-05 12:25:00,39.46,39.5,39.46,39.48,66082.0,37.0009,37.0384,37.0009,37.0197,66082.0
2023-10-05 12:30:00,39.48,39.54,39.47,39.48,82180.0,37.0197,37.0759,37.0103,37.0197,82180.0
2023-10-05 12:35:00,39.47,39.51,39.47,39.49,84914.0,37.0103,37.0478,37.0103,37.0291,84914.0
2023-10-05 12:40:00,39.49,39.49,39.44,39.45,58317.0,37.0291,37.0291,36.9822,36.9915,58317.0
2023-10-05 12:45:00,39.46,39.46,39.4,39.41,126776.0,37.0009,37.0009,36.9447,36.954,126776.0
2023-10-05 12:50:00,39.41,39.48,39.41,39.46,88895.0,36.954,37.0197,36.954,37.0009,88895.0
2023-10-05 12:55:00,39.45,39.48,39.44,39.48,39187.0,36.9915,37.0197,36.9822,37.0197,39187.0
2023-10-05 13:00:00,39.48,39.53,39.47,39.5,96162.0,37.0197,37.0666,37.0103,37.0384,96162.0
2023-10-05 13:05:00,39.5,39.52,39.47,39.47,50327.0,37.0384,37.0572,37.0103,37.0103,50327.0
2023-10-05 13:10:00,39.48,39.53,39.47,39.52,44925.0,37.0197,37.0666,37.0103,37.0572,44925.0
2023-10-05 13:15:00,39.52,39.55,39.51,39.52,60032.0,37.0572,37.0853,37.0478,37.0572,60032.0
2023-10-05 13:20:00,39.53,39.55,39.5,39.54,83759.0,37.0666,37.0853,37.0384,37.0759,83759.0
2023-10-05 13:25:00,39.53,39.55,39.5,39.52,64481.0,37.0666,37.0853,37.0384,37.0572,64481.0
2023-10-05 13:30:00,39.53,39.61,39.48,39.58,194114.0,37.0666,37.1416,37.0197,37.1134,194114.0
2023-10-05 13:35:00,39.59,39.66,39.58,39.61,145916.0,37.1228,37.1885,37.1134,37.1416,145916.0
2023-10-05 13:40:00,39.62,39.67,39.6,39.66,91401.0,37.151,37.1978,37.1322,37.1885,91401.0
2023-10-05 13:45:00,39.66,39.68,39.62,39.64,82988.0,37.1885,37.2072,37.151,37.1697,82988.0
2023-10-05 13:50:00,39.64,39.68,39.62,39.64,188530.0,37.1697,37.2072,37.151,37.1697,188530.0
2023-10-05 13:55:00,39.64,39.74,39.63,39.72,210769.0,37.1697,37.2635,37.1603,37.2447,210769.0
2023-10-05 14:00:00,39.73,39.83,39.73,39.8,330631.0,37.2541,37.3479,37.2541,37.3197,330631.0
2023-10-05 14:05:00,39.8,39.81,39.72,39.77,291919.0,37.3197,37.3291,37.2447,37.2916,291919.0
2023-10-05 14:10:00,39.76,39.77,39.73,39.73,161136.0,37.2822,37.2916,37.2541,37.2541,161136.0
2023-10-05 14:15:00,39.73,39.76,39.71,39.75,157308.0,37.2541,37.2822,37.2353,37.2729,157308.0
2023-10-05 14:20:00,39.75,39.76,39.68,39.69,89716.0,37.2729,37.2822,37.2072,37.2166,89716.0
2023-10-05 14:25:00,39.69,39.73,39.68,39.73,74113.0,37.2166,37.2541,37.2072,37.2541,74113.0
2023-10-05 14:30:00,39.73,39.83,39.72,39.8,138469.0,37.2541,37.3479,37.2447,37.3197,138469.0
2023-10-05 14:35:00,39.8,39.86,39.78,39.85,71573.0,37.3197,37.376,37.301,37.3666,71573.0
2023-10-05 14:40:00,39.85,39.87,39.77,39.79,75152.0,37.3666,37.3854,37.2916,37.3104,75152.0
2023-10-05 14:45:00,39.79,39.8,39.77,39.79,59200.0,37.3104,37.3197,37.2916,37.3104,59200.0
2023-10-05 14:50:00,39.8,39.81,39.78,39.79,74958.0,37.3197,37.3291,37.301,37.3104,74958.0
2023-10-05 14:55:00,39.79,39.79,39.74,39.76,148673.0,37.3104,37.3104,37.2635,37.2822,148673.0
2023-10-05 15:00:00,39.76,39.8,39.75,39.77,138938.0,37.2822,37.3197,37.2729,37.2916,138938.0
2023-10-05 15:05:00,39.77,39.79,39.75,39.77,121041.0,37.2916,37.3104,37.2729,37.2916,121041.0
2023-10-05 15:10:00,39.77,39.78,39.7,39.73,169766.0,37.2916,37.301,37.226,37.2541,169766.0
2023-10-05 15:15:00,39.73,39.76,39.7,39.75,93575.0,37.2541,37.2822,37.226,37.2729,93575.0
2023-10-05 15:20:00,39.75,39.78,39.72,39.77,124922.0,37.2729,37.301,37.2447,37.2916,124922.0
2023-10-05 15:25:00,39.77,39.83,39.76,39.83,137360.0,37.2916,37.3479,37.2822,37.3479,137360.0
2023-10-05 15:30:00,39.83,39.86,39.81,39.83,122437.0,37.3479,37.376,37.3291,37.3479,122437.0
2023-10-05 15:35:00,39.83,39.85,39.8,39.83,173634.0,37.3479,37.3666,37.3197,37.3479,173634.0
2023-10-05 15:40:00,39.83,39.84,39.81,39.84,153309.0,37.3479,37.3572,37.3291,37.3572,153309.0
2023-10-05 15:45:00,39.84,39.88,39.79,39.81,330738.0,37.3572,37.3948,37.3104,37.3291,330738.0
2023-10-05 15:50:00,39.82,39.85,39.8,39.82,583402.0,37.3385,37.3666,37.3197,37.3385,583402.0
2023-10-05 15:55:00,39.82,39.88,39.77,39.88,1782221.0,37.3385,37.3948,37.2916,37.3948,1782221.0
2023-10-06 09:30:00,39.68,39.7,39.51,39.67,287604.0,37.2072,37.226,37.0478,37.1978,287604.0
2023-10-06 09:35:00,39.68,39.77,39.6,39.72,130663.0,37.2072,37.2916,37.1322,37.2447,130663.0
2023-10-06 09:40:00,39.71,39.84,39.65,39.73,113863.0,37.2353,37.3572,37.1791,37.2541,113863.0
2023-10-06 09:45:00,39.73,39.79,39.64,39.67,210910.0,37.2541,37.3104,37.1697,37.1978,210910.0
2023-10-06 09:50:00,39.67,39.77,39.65,39.71,156260.0,37.1978,37.2916,37.1791,37.2353,156260.0
2023-10-06 09:55:00,39.72,39.88,39.67,39.85,145386.0,37.2447,37.3948,37.1978,37.3666,145386.0
2023-10-06 10:00:00,39.84,39.88,39.78,39.85,113147.0,37.3572,37.3948,37.301,37.3666,113147.0
2023-10-06 10:05:00,39.85,39.86,39.72,39.78,101723.0,37.3666,37.376,37.2447,37.301,101723.0
2023-10-06 10:10:00,39.78,39.78,39.7,39.71,134009.0,37.301,37.301,37.226,37.2353,134009.0
2023-10-06 10:15:00,39.72,39.74,39.62,39.66,115376.0,37.2447,37.2635,37.151,37.1885,115376.0
2023-10-06 10:20:00,39.66,39.83,39.6,39.83,148245.0,37.1885,37.3479,37.1322,37.3479,148245.0
2023-10-06 10:25:00,39.83,39.89,39.78,39.89,162331.0,37.3479,37.4041,37.301,37.4041,162331.0
2023-10-06 10:30:00,39.89,40.03,39.88,39.94,390206.0,37.4041,37.5354,37.3948,37.451,390206.0
2023-10-06 10:35:00,39.93,40.09,39.93,40.09,192183.0,37.4416,37.5917,37.4416,37.5917,192183.0
2023-10-06 10:40:00,40.09,40.14,39.99,40.02,156570.0,37.5917,37.6385,37.4979,37.526,156570.0
2023-10-06 10:45:00,40.01,40.01,39.88,39.9,115988.0,37.5167,37.5167,37.3948,37.4135,115988.0
2023-10-06 10:50:00,39.9,39.94,39.87,39.9,106947.0,37.4135,37.451,37.3854,37.4135,106947.0
2023-10-06 10:55:00,39.89,39.94,39.86,39.91,85048.0,37.4041,37.451,37.376,37.4229,85048.0
2023-10-06 11:00:00,39.91,39.99,39.89,39.98,155234.0,37.4229,37.4979,37.4041,37.4885,155234.0
2023-10-06 11:05:00,39.98,40.06,39.95,40.04,174129.0,37.4885,37.5635,37.4604,37.5448,174129.0
2023-10-06 11:10:00,40.05,40.15,40.02,40.11,169681.0,37.5542,37.6479,37.526,37.6104,169681.0
2023-10-06 11:15:00,40.11,40.18,40.06,40.12,158879.0,37.6104,37.6761,37.5635,37.6198,158879.0
2023-10-06 11:20:00,40.12,40.26,40.12,40.25,100260.0,37.6198,37.7511,37.6198,37.7417,100260.0
2023-10-06 11:25:00,40.25,40.37,40.24,40.33,211161.0,37.7417,37.8542,37.7323,37.8167,211161.0
2023-10-06 11:30:00,40.33,40.37,40.26,40.33,154238.0,37.8167,37.8542,37.7511,37.8167,154238.0
2023-10-06 11:35:00,40.32,40.4,40.3,40.39,91312.0,37.8073,37.8823,37.7886,37.873,91312.0
2023-10-06 11:40:00,40.39,40.52,40.39,40.51,150918.0,37.873,37.9949,37.873,37.9855,150918.0
2023-10-06 11:45:00,40.52,40.56,40.44,40.56,122163.0,37.9949,38.0324,37.9199,38.0324,122163.0
2023-10-06 11:50:00,40.57,40.7,40.55,40.7,277084.0,38.0418,38.1637,38.023,38.1637,277084.0
2023-10-06 11:55:00,40.69,40.78,40.67,40.74,203407.0,38.1543,38.2387,38.1355,38.2012,203407.0
2023-10-06 12:00:00,40.74,40.85,40.69,40.73,220649.0,38.2012,38.3043,38.1543,38.1918,220649.0
2023-10-06 12:05:00,40.74,40.76,40.68,40.73,111038.0,38.2012,38.2199,38.1449,38.1918,111038.0
2023-10-06 12:10:00,40.74,40.74,40.63,40.65,73687.0,38.2012,38.2012,38.098,38.1168,73687.0
2023-10-06 12:15:00,40.65,40.67,40.61,40.66,77554.0,38.1168,38.1355,38.0793,38.1261,77554.0
2023-10-06 12:20:00,40.66,40.67,40.49,40.49,143215.0,38.1261,38.1355,37.9667,37.9667,143215.0
2023-10-06 12:25:00,40.49,40.53,40.45,40.5,199850.0,37.9667,38.0042,37.9292,37.9761,199850.0
2023-10-06 12:30:00,40.51,40.54,40.48,40.49,135103.0,37.9855,38.0136,37.9574,37.9667,135103.0
2023-10-06 12:35:00,40.48,40.51,40.41,40.43,248869.0,37.9574,37.9855,37.8917,37.9105,248869.0
2023-10-06 12:40:00,40.43,40.55,40.43,40.53,309559.0,37.9105,38.023,37.9105,38.0042,309559.0
2023-10-06 12:45:00,40.52,40.59,40.52,40.54,110546.0,37.9949,38.0605,37.9949,38.0136,110546.0
2023-10-06 12:50:00,40.55,40.56,40.48,40.48,64223.0,38.023,38.0324,37.9574,37.9574,64223.0
2023-10-06 12:55:00,40.48,40.53,40.48,40.51,70608.0,37.9574,38.0042,37.9574,37.9855,70608.0
2023-10-06 13:00:00,40.51,40.55,40.5,40.54,63465.0,37.9855,38.023,37.9761,38.0136,63465.0
2023-10-06 13:05:00,40.54,40.61,40.51,40.55,128654.0,38.0136,38.0793,37.9855,38.023,128654.0
2023-10-06 13:10:00,40.55,40.59,40.5,40.57,236623.0,38.023,38.0605,37.9761,38.0418,236623.0
2023-10-06 13:15:00,40.57,40.59,40.53,40.53,127983.0,38.0418,38.0605,38.0042,38.0042,127983.0
2023-10-06 13:20:00,40.54,40.6,40.53,40.59,105083.0,38.0136,38.0699,38.0042,38.0605,105083.0
2023-10-06 13:25:00,40.59,40.64,40.58,40.64,74915.0,38.0605,38.1074,38.0511,38.1074,74915.0
2023-10-06 13:30:00,40.64,40.69,40.63,40.67,157401.0,38.1074,38.1543,38.098,38.1355,157401.0
2023-10-06 13:35:00,40.66,40.67,40.62,40.65,128456.0,38.1261,38.1355,38.0886,38.1168,128456.0
2023-10-06 13:40:00,40.65,40.7,40.63,40.69,104693.0,38.1168,38.1637,38.098,38.1543,104693.0
2023-10-06 13:45:00,40.69,40.72,40.63,40.71,185121.0,38.1543,38.1824,38.098,38.173,185121.0
2023-10-06 13:50:00,40.71,40.72,40.65,40.66,47978.0,38.173,38.1824,38.1168,38.1261,47978.0
2023-10-06 13:55:00,40.66,40.72,40.66,40.72,79545.0,38.1261,38.1824,38.1261,38.1824,79545.0
2023-10-06 14:00:00,40.71,40.72,40.67,40.71,228398.0,38.173,38.1824,38.1355,38.173,228398.0
2023-10-06 14:05:00,40.7,40.76,40.67,40.73,66571.0,38.1637,38.2199,38.1355,38.1918,66571.0
2023-10-06 14:10:00,40.73,40.74,40.69,40.73,245333.0,38.1918,38.2012,38.1543,38.1918,245333.0
2023-10-06 14:15:00,40.73,40.73,40.69,40.71,93610.0,38.1918,38.1918,38.1543,38.173,93610.0
2023-10-06 14:20:00,40.71,40.73,40.69,40.72,83517.0,38.173,38.1918,38.1543,38.1824,83517.0
2023-10-06 14:25:00,40.72,40.81,40.71,40.81,98166.0,38.1824,38.2668,38.173,38.2668,98166.0
2023-10-06 14:30:00,40.81,40.84,40.78,40.81,117383.0,38.2668,38.2949,38.2387,38.2668,117383.0
2023-10-06 14:35:00,40.81,40.84,40.79,40.81,136923.0,38.2668,38.2949,38.248,38.2668,136923.0
2023-10-06 14:40:00,40.82,40.82,40.79,40.8,82617.0,38.2762,38.2762,38.248,38.2574,82617.0
2023-10-06 14:45:00,40.8,40.82,40.78,40.8,96350.0,38.2574,38.2762,38.2387,38.2574,96350.0
2023-10-06 14:50:00,40.8,40.81,40.75,40.76,77662.0,38.2574,38.2668,38.2105,38.2199,77662.0
2023-10-06 14:55:00,40.76,40.76,40.73,40.74,101484.0,38.2199,38.2199,38.1918,38.2012,101484.0
2023-10-06 15:00:00,40.74,40.75,40.7,40.72,142300.0,38.2012,38.2105,38.1637,38.1824,142300.0
2023-10-06 15:05:00,40.72,40.74,40.68,40.71,149476.0,38.1824,38.2012,38.1449,38.173,149476.0
2023-10-06 15:10:00,40.71,40.72,40.67,40.67,82508.0,38.173,38.1824,38.1355,38.1355,82508.0
2023-10-06 15:15:00,40.68,40.69,40.63,40.65,126582.0,38.1449,38.1543,38.098,38.1168,126582.0
2023-10-06 15:20:00,40.65,40.75,40.64,40.73,114939.0,38.1168,38.2105,38.1074,38.1918,114939.0
2023-10-06 15:25:00,40.73,40.75,40.71,40.75,92720.0,38.1918,38.2105,38.173,38.2105,92720.0
2023-10-06 15:30:00,40.75,40.76,40.7,40.73,138753.0,38.2105,38.2199,38.1637,38.1918,138753.0
2023-10-06 15:35:00,40.73,40.76,40.71,40.76,150125.0,38.1918,38.2199,38.173,38.2199,150125.0
2023-10-06 15:40:00,40.76,40.77,40.74,40.76,150086.0,38.2199,38.2293,38.2012,38.2199,150086.0
2023-10-06 15:45:00,40.75,40.75,40.69,40.73,218462.0,38.2105,38.2105,38.1543,38.1918,218462.0
2023-10-06 15:50:00,40.72,40.74,40.6,40.6,493503.0,38.1824,38.2012,38.0699,38.0699,493503.0
2023-10-06 15:55:00,40.61,40.62,40.54,40.58,1085779.0,38.0793,38.0886,38.0136,38.0511,1085779.0
2023-10-09 09:30:00,40.18,40.4,40.16,40.38,274298.0,37.6761,37.8823,37.6573,37.8636,274298.0
2023-10-09 09:35:00,40.37,40.46,40.32,40.44,196582.0,37.8542,37.9386,37.8073,37.9199,196582.0
2023-10-09 09:40:00,40.44,40.46,40.26,40.31,148409.0,37.9199,37.9386,37.7511,37.798,148409.0
2023-10-09 09:45:00,40.31,40.35,40.1,40.12,124460.0,37.798,37.8355,37.601,37.6198,124460.0
2023-10-09 09:50:00,40.12,40.12,39.95,40.04,148143.0,37.6198,37.6198,37.4604,37.5448,148143.0
2023-10-09 09:55:00,40.03,40.14,40.01,40.1,124001.0,37.5354,37.6385,37.5167,37.601,124001.0
2023-10-09 10:00:00,40.1,40.16,40.02,40.02,123183.0,37.601,37.6573,37.526,37.526,123183.0
2023-10-09 10:05:00,40.02,40.06,39.99,40.03,98882.0,37.526,37.5635,37.4979,37.5354,98882.0
2023-10-09 10:10:00,40.04,40.07,39.97,40.03,110988.0,37.5448,37.5729,37.4791,37.5354,110988.0
2023-10-09 10:15:00,40.03,40.15,39.99,40.14,152822.0,37.5354,37.6479,37.4979,37.6385,152822.0
2023-10-09 10:20:00,40.15,40.26,40.14,40.26,198304.0,37.6479,37.7511,37.6385,37.7511,198304.0
2023-10-09 10:25:00,40.26,40.26,40.21,40.23,85955.0,37.7511,37.7511,37.7042,37.7229,85955.0
2023-10-09 10:30:00,40.23,40.32,40.21,40.27,233178.0,37.7229,37.8073,37.7042,37.7604,233178.0
2023-10-09 10:35:00,40.27,40.33,40.24,40.3,102833.0,37.7604,37.8167,37.7323,37.7886,102833.0
2023-10-09 10:40:00,40.3,40.37,40.27,40.36,86469.0,37.7886,37.8542,37.7604,37.8448,86469.0
2023-10-09 10:45:00,40.37,40.38,40.23,40.23,147897.0,37.8542,37.8636,37.7229,37.7229,147897.0
2023-10-09 10:50:00,40.23,40.24,40.16,40.19,120351.0,37.7229,37.7323,37.6573,37.6854,120351.0
2023-10-09 10:55:00,40.19,40.21,40.16,40.17,69393.0,37.6854,37.7042,37.6573,37.6667,69393.0
2023-10-09 11:00:00,40.18,40.26,40.16,40.25,127074.0,37.6761,37.7511,37.6573,37.7417,127074.0
2023-10-09 11:05:00,40.25,40.33,40.24,40.31,74924.0,37.7417,37.8167,37.7323,37.798,74924.0
2023-10-09 11:10:00,40.31,40.33,40.28,40.31,93822.0,37.798,37.8167,37.7698,37.798,93822.0
2023-10-09 11:15:00,40.31,40.34,40.3,40.3,56048.0,37.798,37.8261,37.7886,37.7886,56048.0
2023-10-09 11:20:00,40.31,40.32,40.29,40.31,61009.0,37.798,37.8073,37.7792,37.798,61009.0
2023-10-09 11:25:00,40.31,40.37,40.3,40.37,101932.0,37.798,37.8542,37.7886,37.8542,101932.0
2023-10-09 11:30:00,40.37,40.38,40.33,40.33,77121.0,37.8542,37.8636,37.8167,37.8167,77121.0
2023-10-09 11:35:00,40.32,40.33,40.26,40.26,87223.0,37.8073,37.8167,37.7511,37.7511,87223.0
2023-10-09 11:40:00,40.26,40.26,40.2,40.2,51594.0,37.7511,37.7511,37.6948,37.6948,51594.0
2023-10-09 11:45:00,40.21,40.21,40.15,40.19,84053.0,37.7042,37.7042,37.6479,37.6854,84053.0
2023-10-09 11:50:00,40.19,40.27,40.18,40.25,73046.0,37.6854,37.7604,37.6761,37.7417,73046.0
2023-10-09 11:55:00,40.25,40.31,40.24,40.3,60679.0,37.7417,37.798,37.7323,37.7886,60679.0
2023-10-09 12:00:00,40.3,40.31,40.19,40.22,153809.0,37.7886,37.798,37.6854,37.7136,153809.0
2023-10-09 12:05:00,40.23,40.36,40.22,40.33,68498.0,37.7229,37.8448,37.7136,37.8167,68498.0
2023-10-09 12:10:00,40.34,40.36,40.29,40.31,69179.0,37.8261,37.8448,37.7792,37.798,69179.0
2023-10-09 12:15:00,40.3,40.33,40.29,40.32,82503.0,37.7886,37.8167,37.7792,37.8073,82503.0
2023-10-09 12:20:00,40.33,40.37,40.3,40.3,58522.0,37.8167,37.8542,37.7886,37.7886,58522.0
2023-10-09 12:25:00,40.3,40.3,40.2,40.21,83693.0,37.7886,37.7886,37.6948,37.7042,83693.0
2023-10-09 12:30:00,40.22,40.26,40.21,40.23,53055.0,37.7136,37.7511,37.7042,37.7229,53055.0
2023-10-09 12:35:00,40.23,40.24,40.21,40.22,92305.0,37.7229,37.7323,37.7042,37.7136,92305.0
2023-10-09 12:40:00,40.23,40.23,40.17,40.18,114544.0,37.7229,37.7229,37.6667,37.6761,114544.0
2023-10-09 12:45:00,40.19,40.22,40.16,40.22,133544.0,37.6854,37.7136,37.6573,37.7136,133544.0
2023-10-09 12:50:00,40.21,40.25,40.2,40.23,107192.0,37.7042,37.7417,37.6948,37.7229,107192.0
2023-10-09 12:55:00,40.23,40.24,40.15,40.21,60318.0,37.7229,37.7323,37.6479,37.7042,60318.0
2023-10-09 13:00:00,40.21,40.25,40.17,40.23,61199.0,37.7042,37.7417,37.6667,37.7229,61199.0
2023-10-09 13:05:00,40.23,40.26,40.23,40.26,55266.0,37.7229,37.7511,37.7229,37.7511,55266.0
2023-10-09 13:10:00,40.26,40.31,40.22,40.29,80391.0,37.7511,37.798,37.7136,37.7792,80391.0
2023-10-09 13:15:00,40.3,40.35,40.29,40.33,49144.0,37.7886,37.8355,37.7792,37.8167,49144.0
2023-10-09 13:20:00,40.32,40.36,40.3,40.35,54784.0,37.8073,37.8448,37.7886,37.8355,54784.0
2023-10-09 13:25:00,40.34,40.4,40.34,40.4,32848.0,37.8261,37.8823,37.8261,37.8823,32848.0
2023-10-09 13:30:00,40.4,40.46,40.39,40.43,87936.0,37.8823,37.9386,37.873,37.9105,87936.0
2023-10-09 13:35:00,40.44,40.48,40.4,40.47,102738.0,37.9199,37.9574,37.8823,37.948,102738.0
2023-10-09 13:40:00,40.48,40.58,40.47,40.58,110722.0,37.9574,38.0511,37.948,38.0511,110722.0
2023-10-09 13:45:00,40.58,40.67,40.58,40.65,123267.0,38.0511,38.1355,38.0511,38.1168,123267.0
2023-10-09 13:50:00,40.65,40.67,40.63,40.66,150808.0,38.1168,38.1355,38.098,38.1261,150808.0
2023-10-09 13:55:00,40.66,40.68,40.65,40.66,177749.0,38.1261,38.1449,38.1168,38.1261,177749.0
2023-10-09 14:00:00,40.67,40.7,40.62,40.65,191185.0,38.1355,38.1637,38.0886,38.1168,191185.0
2023-10-09 14:05:00,40.65,40.68,40.63,40.63,116254.0,38.1168,38.1449,38.098,38.098,116254.0
2023-10-09 14:10:00,40.64,40.72,40.62,40.7,133122.0,38.1074,38.1824,38.0886,38.1637,133122.0
2023-10-09 14:15:00,40.7,40.79,40.7,40.77,106051.0,38.1637,38.248,38.1637,38.2293,106051.0
2023-10-09 14:20:00,40.76,40.76,40.7,40.73,114719.0,38.2199,38.2199,38.1637,38.1918,114719.0
2023-10-09 14:25:00,40.73,40.77,40.71,40.74,212823.0,38.1918,38.2293,38.173,38.2012,212823.0
2023-10-09 14:30:00,40.75,40.76,40.71,40.71,51383.0,38.2105,38.2199,38.173,38.173,51383.0
2023-10-09 14:35:00,40.72,40.73,40.63,40.72,284745.0,38.1824,38.1918,38.098,38.1824,284745.0
2023-10-09 14:40:00,40.72,40.85,40.71,40.82,334411.0,38.1824,38.3043,38.173,38.2762,334411.0
2023-10-09 14:45:00,40.82,40.86,40.8,40.86,148942.0,38.2762,38.3137,38.2574,38.3137,148942.0
2023-10-09 14:50:00,40.86,40.9,40.86,40.9,274109.0,38.3137,38.3512,38.3137,38.3512,274109.0
2023-10-09 14:55:00,40.9,41.01,40.89,40.91,412808.0,38.3512,38.4543,38.3418,38.3606,412808.0
2023-10-09 15:00:00,40.91,40.92,40.79,40.83,124518.0,38.3606,38.3699,38.248,38.2856,124518.0
2023-10-09 15:05:00,40.84,40.88,40.81,40.82,126334.0,38.2949,38.3324,38.2668,38.2762,126334.0
2023-10-09 15:10:00,40.82,40.82,40.77,40.78,147207.0,38.2762,38.2762,38.2293,38.2387,147207.0
2023-10-09 15:15:00,40.78,40.79,40.74,40.75,104114.0,38.2387,38.248,38.2012,38.2105,104114.0
2023-10-09 15:20:00,40.74,40.8,40.73,40.79,144164.0,38.2012,38.2574,38.1918,38.248,144164.0
2023-10-09 15:25:00,40.79,40.88,40.79,40.88,183951.0,38.248,38.3324,38.248,38.3324,183951.0
2023-10-09 15:30:00,40.88,40.88,40.77,40.77,187524.0,38.3324,38.3324,38.2293,38.2293,187524.0
2023-10-09 15:35:00,40.78,40.8,40.72,40.72,177401.0,38.2387,38.2574,38.1824,38.1824,177401.0
2023-10-09 15:40:00,40.73,40.73,40.66,40.69,262344.0,38.1918,38.1918,38.1261,38.1543,262344.0
2023-10-09 15:45:00,40.68,40.74,40.67,40.74,153665.0,38.1449,38.2012,38.1355,38.2012,153665.0
2023-10-09 15:50:00,40.73,40.74,40.65,40.66,483996.0,38.1918,38.2012,38.1168,38.1261,483996.0
2023-10-09 15:55:00,40.67,40.75,40.66,40.75,739194.0,38.1355,38.2105,38.1261,38.2105,739194.0
2023-10-10 09:30:00,41.14,41.44,41.14,41.3,595680.0,38.5762,38.8575,38.5762,38.7263,595680.0
2023-10-10 09:35:00,41.29,41.38,41.18,41.25,269041.0,38.7169,38.8013,38.6137,38.6794,269041.0
2023-10-10 09:40:00,41.24,41.3,41.17,41.21,207548.0,38.67,38.7263,38.6044,38.6419,207548.0
2023-10-10 09:45:00,41.2,41.42,41.18,41.4,209045.0,38.6325,38.8388,38.6137,38.82,209045.0
2023-10-10 09:50:00,41.4,41.52,41.39,41.48,335720.0,38.82,38.9326,38.8107,38.895,335720.0
2023-10-10 09:55:00,41.48,41.56,41.37,41.38,163693.0,38.895,38.9701,38.7919,38.8013,163693.0
2023-10-10 10:00:00,41.38,41.42,41.35,41.41,147330.0,38.8013,38.8388,38.7731,38.8294,147330.0
2023-10-10 10:05:00,41.42,41.53,41.39,41.53,274170.0,38.8388,38.9419,38.8107,38.9419,274170.0
2023-10-10 10:10:00,41.53,41.57,41.49,41.5,325620.0,38.9419,38.9794,38.9044,38.9138,325620.0
2023-10-10 10:15:00,41.5,41.57,41.48,41.57,244103.0,38.9138,38.9794,38.895,38.9794,244103.0
2023-10-10 10:20:00,41.57,41.64,41.55,41.58,172758.0,38.9794,39.0451,38.9607,38.9888,172758.0
2023-10-10 10:25:00,41.58,41.59,41.53,41.55,179650.0,38.9888,38.9982,38.9419,38.9607,179650.0
2023-10-10 10:30:00,41.55,41.55,41.44,41.5,168131.0,38.9607,38.9607,38.8575,38.9138,168131.0
2023-10-10 10:35:00,41.51,41.56,41.47,41.52,163855.0,38.9232,38.9701,38.8857,38.9326,163855.0
2023-10-10 10:40:00,41.52,41.56,41.49,41.52,121750.0,38.9326,38.9701,38.9044,38.9326,121750.0
2023-10-10 10:45:00,41.51,41.52,41.43,41.46,98248.0,38.9232,38.9326,38.8482,38.8763,98248.0
2023-10-10 10:50:00,41.46,41.55,41.4,41.54,169276.0,38.8763,38.9607,38.82,38.9513,169276.0
2023-10-10 10:55:00,41.54,41.55,41.49,41.54,131971.0,38.9513,38.9607,38.9044,38.9513,131971.0
2023-10-10 11:00:00,41.54,41.55,41.48,41.5,156754.0,38.9513,38.9607,38.895,38.9138,156754.0
2023-10-10 11:05:00,41.5,41.63,41.48,41.63,273185.0,38.9138,39.0357,38.895,39.0357,273185.0
2023-10-10 11:10:00,41.64,41.67,41.62,41.65,145938.0,39.0451,39.0732,39.0263,39.0544,145938.0
2023-10-10 11:15:00,41.65,41.72,41.64,41.66,140480.0,39.0544,39.1201,39.0451,39.0638,140480.0
2023-10-10 11:20:00,41.66,41.66,41.59,41.62,112618.0,39.0638,39.0638,38.9982,39.0263,112618.0
2023-10-10 11:25:00,41.63,41.63,41.56,41.6,134998.0,39.0357,39.0357,38.9701,39.0076,134998.0
2023-10-10 11:30:00,41.6,41.61,41.57,41.58,117554.0,39.0076,39.0169,38.9794,38.9888,117554.0
2023-10-10 11:35:00,41.58,41.61,41.55,41.57,88175.0,38.9888,39.0169,38.9607,38.9794,88175.0
2023-10-10 11:40:00,41.57,41.62,41.56,41.59,102827.0,38.9794,39.0263,38.9701,38.9982,102827.0
2023-10-10 11:45:00,41.59,41.59,41.52,41.56,73300.0,38.9982,38.9982,38.9326,38.9701,73300.0
2023-10-10 11:50:00,41.57,41.63,41.56,41.62,77346.0,38.9794,39.0357,38.9701,39.0263,77346.0
2023-10-10 11:55:00,41.62,41.69,41.61,41.66,163724.0,39.0263,39.092,39.0169,39.0638,163724.0
2023-10-10 12:00:00,41.66,41.76,41.65,41.72,129193.0,39.0638,39.1576,39.0544,39.1201,129193.0
2023-10-10 12:05:00,41.71,41.72,41.67,41.69,124759.0,39.1107,39.1201,39.0732,39.092,124759.0
2023-10-10 12:10:00,41.7,41.73,41.69,41.72,81460.0,39.1013,39.1295,39.092,39.1201,81460.0
2023-10-10 12:15:00,41.72,41.72,41.68,41.69,79224.0,39.1201,39.1201,39.0826,39.092,79224.0
2023-10-10 12:20:00,41.69,41.71,41.67,41.71,49495.0,39.092,39.1107,39.0732,39.1107,49495.0
2023-10-10 12:25:00,41.71,41.72,41.67,41.68,93351.0,39.1107,39.1201,39.0732,39.0826,93351.0
2023-10-10 12:30:00,41.68,41.71,41.67,41.7,98226.0,39.0826,39.1107,39.0732,39.1013,98226.0
2023-10-10 12:35:00,41.7,41.7,41.66,41.69,72690.0,39.1013,39.1013,39.0638,39.092,72690.0
2023-10-10 12:40:00,41.69,41.69,41.63,41.63,107356.0,39.092,39.092,39.0357,39.0357,107356.0
2023-10-10 12:45:00,41.64,41.65,41.61,41.62,55832.0,39.0451,39.0544,39.0169,39.0263,55832.0
2023-10-10 12:50:00,41.62,41.66,41.62,41.66,50799.0,39.0263,39.0638,39.0263,39.0638,50799.0
2023-10-10 12:55:00,41.66,41.7,41.65,41.69,50333.0,39.0638,39.1013,39.0544,39.092,50333.0
2023-10-10 13:00:00,41.69,41.69,41.54,41.54,77423.0,39.092,39.092,38.9513,38.9513,77423.0
2023-10-10 13:05:00,41.54,41.57,41.47,41.49,140117.0,38.9513,38.9794,38.8857,38.9044,140117.0
2023-10-10 13:10:00,41.49,41.52,41.46,41.48,110350.0,38.9044,38.9326,38.8763,38.895,110350.0
2023-10-10 13:15:00,41.47,41.53,41.45,41.53,108817.0,38.8857,38.9419,38.8669,38.9419,108817.0
2023-10-10 13:20:00,41.52,41.58,41.52,41.58,74856.0,38.9326,38.9888,38.9326,38.9888,74856.0
2023-10-10 13:25:00,41.58,41.59,41.53,41.58,91655.0,38.9888,38.9982,38.9419,38.9888,91655.0
2023-10-10 13:30:00,41.58,41.6,41.5,41.5,79403.0,38.9888,39.0076,38.9138,38.9138,79403.0
2023-10-10 13:35:00,41.51,41.55,41.5,41.54,48729.0,38.9232,38.9607,38.9138,38.9513,48729.0
2023-10-10 13:40:00,41.54,41.57,41.53,41.56,123565.0,38.9513,38.9794,38.9419,38.9701,123565.0
2023-10-10 13:45:00,41.57,41.6,41.55,41.59,60635.0,38.9794,39.0076,38.9607,38.9982,60635.0
2023-10-10 13:50:00,41.59,41.6,41.54,41.58,57117.0,38.9982,39.0076,38.9513,38.9888,57117.0
2023-10-10 13:55:00,41.58,41.61,41.57,41.61,62221.0,38.9888,39.0169,38.9794,39.0169,62221.0
2023-10-10 14:00:00,41.61,41.63,41.55,41.59,127398.0,39.0169,39.0357,38.9607,38.9982,127398.0
2023-10-10 14:05:00,41.59,41.61,41.56,41.57,54483.0,38.9982,39.0169,38.9701,38.9794,54483.0
2023-10-10 14:10:00,41.57,41.6,41.52,41.52,62696.0,38.9794,39.0076,38.9326,38.9326,62696.0
2023-10-10 14:15:00,41.52,41.53,41.47,41.51,90016.0,38.9326,38.9419,38.8857,38.9232,90016.0
2023-10-10 14:20:00,41.51,41.52,41.45,41.46,87371.0,38.9232,38.9326,38.8669,38.8763,87371.0
2023-10-10 14:25:00,41.45,41.5,41.41,41.48,111515.0,38.8669,38.9138,38.8294,38.895,111515.0
2023-10-10 14:30:00,41.48,41.52,41.47,41.51,91435.0,38.895,38.9326,38.8857,38.9232,91435.0
2023-10-10 14:35:00,41.51,41.54,41.43,41.47,105798.0,38.9232,38.9513,38.8482,38.8857,105798.0
2023-10-10 14:40:00,41.47,41.53,41.45,41.52,84214.0,38.8857,38.9419,38.8669,38.9326,84214.0
2023-10-10 14:45:00,41.53,41.58,41.51,41.52,116352.0,38.9419,38.9888,38.9232,38.9326,116352.0
2023-10-10 14:50:00,41.52,41.52,41.42,41.43,96935.0,38.9326,38.9326,38.8388,38.8482,96935.0
2023-10-10 14:55:00,41.43,41.44,41.39,41.42,91667.0,38.8482,38.8575,38.8107,38.8388,91667.0
2023-10-10 15:00:00,41.41,41.45,41.4,41.41,103522.0,38.8294,38.8669,38.82,38.8294,103522.0
2023-10-10 15:05:00,41.41,41.43,41.37,41.43,106198.0,38.8294,38.8482,38.7919,38.8482,106198.0
2023-10-10 15:10:00,41.42,41.43,41.39,41.43,112210.0,38.8388,38.8482,38.8107,38.8482,112210.0
2023-10-10 15:15:00,41.42,41.47,41.38,41.44,127679.0,38.8388,38.8857,38.8013,38.8575,127679.0
2023-10-10 15:20:00,41.44,41.44,41.38,41.4,114049.0,38.8575,38.8575,38.8013,38.82,114049.0
2023-10-10 15:25:00,41.41,41.41,41.38,41.4,102632.0,38.8294,38.8294,38.8013,38.82,102632.0
2023-10-10 15:30:00,41.4,41.4,41.34,41.37,183367.0,38.82,38.82,38.7638,38.7919,183367.0
2023-10-10 15:35:00,41.36,41.42,41.34,41.41,133402.0,38.7825,38.8388,38.7638,38.8294,133402.0
2023-10-10 15:40:00,41.41,41.45,41.4,41.43,229573.0,38.8294,38.8669,38.82,38.8482,229573.0
2023-10-10 15:45:00,41.43,41.47,41.4,41.47,235761.0,38.8482,38.8857,38.82,38.8857,235761.0
2023-10-10 15:50:00,41.48,41.49,41.42,41.44,406302.0,38.895,38.9044,38.8388,38.8575,406302.0
2023-10-10 15:55:00,41.44,41.48,41.43,41.46,934224.0,38.8575,38.895,38.8482,38.8763,934224.0
2023-10-11 09:30:00,41.64,41.79,41.58,41.75,345079.0,39.0451,39.1857,38.9888,39.1482,345079.0
2023-10-11 09:35:00,41.75,41.78,41.67,41.74,160076.0,39.1482,39.1763,39.0732,39.1388,160076.0
2023-10-11 09:40:00,41.75,41.99,41.75,41.98,341212.0,39.1482,39.3733,39.1482,39.3639,341212.0
2023-10-11 09:45:00,41.99,41.99,41.79,41.8,192112.0,39.3733,39.3733,39.1857,39.1951,192112.0
2023-10-11 09:50:00,41.81,41.81,41.61,41.64,246406.0,39.2045,39.2045,39.0169,39.0451,246406.0
2023-10-11 09:55:00,41.64,41.83,41.64,41.82,105621.0,39.0451,39.2232,39.0451,39.2139,105621.0
2023-10-11 10:00:00,41.82,42.0,41.79,41.93,280143.0,39.2139,39.3826,39.1857,39.317,280143.0
2023-10-11 10:05:00,41.92,41.94,41.76,41.77,147690.0,39.3076,39.3264,39.1576,39.167,147690.0
2023-10-11 10:10:00,41.77,41.78,41.67,41.7,170426.0,39.167,39.1763,39.0732,39.1013,170426.0
2023-10-11 10:15:00,41.7,41.8,41.66,41.78,146421.0,39.1013,39.1951,39.0638,39.1763,146421.0
2023-10-11 10:20:00,41.77,41.82,41.76,41.78,210431.0,39.167,39.2139,39.1576,39.1763,210431.0
2023-10-11 10:25:00,41.78,41.9,41.75,41.9,129207.0,39.1763,39.2889,39.1482,39.2889,129207.0
2023-10-11 10:30:00,41.9,41.93,41.76,41.78,140018.0,39.2889,39.317,39.1576,39.1763,140018.0
2023-10-11 10:35:00,41.77,41.81,41.74,41.8,147705.0,39.167,39.2045,39.1388,39.1951,147705.0
2023-10-11 10:40:00,41.79,41.84,41.78,41.84,233355.0,39.1857,39.2326,39.1763,39.2326,233355.0
2023-10-11 10:45:00,41.84,41.84,41.77,41.8,102974.0,39.2326,39.2326,39.167,39.1951,102974.0
2023-10-11 10:50:00,41.81,41.88,41.8,41.86,133727.0,39.2045,39.2701,39.1951,39.2514,133727.0
2023-10-11 10:55:00,41.87,41.9,41.83,41.87,111909.0,39.2607,39.2889,39.2232,39.2607,111909.0
2023-10-11 11:00:00,41.87,41.95,41.84,41.85,138850.0,39.2607,39.3358,39.2326,39.242,138850.0
2023-10-11 11:05:00,41.86,41.86,41.77,41.77,83769.0,39.2514,39.2514,39.167,39.167,83769.0
2023-10-11 11:10:00,41.77,41.78,41.63,41.64,215163.0,39.167,39.1763,39.0357,39.0451,215163.0
2023-10-11 11:15:00,41.64,41.64,41.5,41.56,146427.0,39.0451,39.0451,38.9138,38.9701,146427.0
2023-10-11 11:20:00,41.57,41.65,41.53,41.64,94635.0,38.9794,39.0544,38.9419,39.0451,94635.0
2023-10-11 11:25:00,41.64,41.64,41.54,41.56,108330.0,39.0451,39.0451,38.9513,38.9701,108330.0
2023-10-11 11:30:00,41.56,41.63,41.56,41.63,59843.0,38.9701,39.0357,38.9701,39.0357,59843.0
2023-10-11 11:35:00,41.62,41.63,41.55,41.6,79099.0,39.0263,39.0357,38.9607,39.0076,79099.0
2023-10-11 11:40:00,41.6,41.6,41.52,41.53,53453.0,39.0076,39.0076,38.9326,38.9419,53453.0
2023-10-11 11:45:00,41.54,41.57,41.52,41.54,48846.0,38.9513,38.9794,38.9326,38.9513,48846.0
2023-10-11 11:50:00,41.54,41.59,41.53,41.57,52772.0,38.9513,38.9982,38.9419,38.9794,52772.0
2023-10-11 11:55:00,41.56,41.56,41.47,41.47,53641.0,38.9701,38.9701,38.8857,38.8857,53641.0
2023-10-11 12:00:00,41.48,41.53,41.46,41.5,84705.0,38.895,38.9419,38.8763,38.9138,84705.0
2023-10-11 12:05:00,41.5,41.53,41.46,41.52,63351.0,38.9138,38.9419,38.8763,38.9326,63351.0
2023-10-11 12:10:00,41.52,41.52,41.46,41.47,34559.0,38.9326,38.9326,38.8763,38.8857,34559.0
2023-10-11 12:15:00,41.46,41.46,41.4,41.44,70201.0,38.8763,38.8763,38.82,38.8575,70201.0
2023-10-11 12:20:00,41.44,41.46,41.41,41.41,141674.0,38.8575,38.8763,38.8294,38.8294,141674.0
2023-10-11 12:25:00,41.42,41.45,41.36,41.41,262427.0,38.8388,38.8669,38.7825,38.8294,262427.0
2023-10-11 12:30:00,41.41,41.46,41.39,41.43,104554.0,38.8294,38.8763,38.8107,38.8482,104554.0
2023-10-11 12:35:00,41.44,41.52,41.42,41.48,80073.0,38.8575,38.9326,38.8388,38.895,80073.0
2023-10-11 12:40:00,41.49,41.53,41.47,41.49,51988.0,38.9044,38.9419,38.8857,38.9044,51988.0
2023-10-11 12:45:00,41.48,41.5,41.43,41.46,81191.0,38.895,38.9138,38.8482,38.8763,81191.0
2023-10-11 12:50:00,41.46,41.46,41.4,41.41,50221.0,38.8763,38.8763,38.82,38.8294,50221.0
2023-10-11 12:55:00,41.42,41.48,41.4,41.48,49149.0,38.8388,38.895,38.82,38.895,49149.0
2023-10-11 13:00:00,41.48,41.5,41.43,41.44,87743.0,38.895,38.9138,38.8482,38.8575,87743.0
2023-10-11 13:05:00,41.44,41.5,41.44,41.5,41837.0,38.8575,38.9138,38.8575,38.9138,41837.0
2023-10-11 13:10:00,41.49,41.53,41.49,41.53,41720.0,38.9044,38.9419,38.9044,38.9419,41720.0
2023-10-11 13:15:00,41.53,41.53,41.41,41.43,52207.0,38.9419,38.9419,38.8294,38.8482,52207.0
2023-10-11 13:20:00,41.43,41.44,41.4,41.41,71389.0,38.8482,38.8575,38.82,38.8294,71389.0
2023-10-11 13:25:00,41.41,41.46,41.4,41.43,57210.0,38.8294,38.8763,38.82,38.8482,57210.0
2023-10-11 13:30:00,41.43,41.43,41.38,41.4,59669.0,38.8482,38.8482,38.8013,38.82,59669.0
2023-10-11 13:35:00,41.4,41.43,41.37,41.39,48869.0,38.82,38.8482,38.7919,38.8107,48869.0
2023-10-11 13:40:00,41.39,41.42,41.37,41.39,44651.0,38.8107,38.8388,38.7919,38.8107,44651.0
2023-10-11 13:45:00,41.38,41.4,41.37,41.38,29654.0,38.8013,38.82,38.7919,38.8013,29654.0
2023-10-11 13:50:00,41.39,41.46,41.38,41.45,57839.0,38.8107,38.8763,38.8013,38.8669,57839.0
2023-10-11 13:55:00,41.44,41.47,41.43,41.44,38228.0,38.8575,38.8857,38.8482,38.8575,38228.0
2023-10-11 14:00:00,41.44,41.51,41.43,41.46,62026.0,38.8575,38.9232,38.8482,38.8763,62026.0
2023-10-11 14:05:00,41.45,41.46,41.42,41.43,45962.0,38.8669,38.8763,38.8388,38.8482,45962.0
2023-10-11 14:10:00,41.43,41.5,41.42,41.5,68487.0,38.8482,38.9138,38.8388,38.9138,68487.0
2023-10-11 14:15:00,41.5,41.54,41.49,41.52,65853.0,38.9138,38.9513,38.9044,38.9326,65853.0
2023-10-11 14:20:00,41.52,41.56,41.51,41.55,52075.0,38.9326,38.9701,38.9232,38.9607,52075.0
2023-10-11 14:25:00,41.55,41.61,41.52,41.53,92584.0,38.9607,39.0169,38.9326,38.9419,92584.0
2023-10-11 14:30:00,41.53,41.6,41.53,41.56,87884.0,38.9419,39.0076,38.9419,38.9701,87884.0
2023-10-11 14:35:00,41.57,41.6,41.54,41.55,42341.0,38.9794,39.0076,38.9513,38.9607,42341.0
2023-10-11 14:40:00,41.55,41.57,41.5,41.51,51515.0,38.9607,38.9794,38.9138,38.9232,51515.0
2023-10-11 14:45:00,41.51,41.52,41.47,41.5,70157.0,38.9232,38.9326,38.8857,38.9138,70157.0
2023-10-11 14:50:00,41.49,41.51,41.46,41.5,47511.0,38.9044,38.9232,38.8763,38.9138,47511.0
2023-10-11 14:55:00,41.5,41.5,41.46,41.5,60973.0,38.9138,38.9138,38.8763,38.9138,60973.0
2023-10-11 15:00:00,41.5,41.54,41.48,41.54,98104.0,38.9138,38.9513,38.895,38.9513,98104.0
2023-10-11 15:05:00,41.54,41.54,41.5,41.54,85242.0,38.9513,38.9513,38.9138,38.9513,85242.0
2023-10-11 15:10:00,41.54,41.56,41.51,41.52,86064.0,38.9513,38.9701,38.9232,38.9326,86064.0
2023-10-11 15:15:00,41.52,41.52,41.46,41.48,104635.0,38.9326,38.9326,38.8763,38.895,104635.0
2023-10-11 15:20:00,41.48,41.51,41.47,41.5,146230.0,38.895,38.9232,38.8857,38.9138,146230.0
2023-10-11 15:25:00,41.51,41.53,41.48,41.53,103905.0,38.9232,38.9419,38.895,38.9419,103905.0
2023-10-11 15:30:00,41.52,41.52,41.49,41.52,92427.0,38.9326,38.9326,38.9044,38.9326,92427.0
2023-10-11 15:35:00,41.52,41.56,41.49,41.55,296001.0,38.9326,38.9701,38.9044,38.9607,296001.0
2023-10-11 15:40:00,41.55,41.57,41.52,41.55,120020.0,38.9607,38.9794,38.9326,38.9607,120020.0
2023-10-11 15:45:00,41.55,41.58,41.51,41.51,194601.0,38.9607,38.9888,38.9232,38.9232,194601.0
2023-10-11 15:50:00,41.52,41.54,41.47,41.49,294520.0,38.9326,38.9513,38.8857,38.9044,294520.0
2023-10-11 15:55:00,41.49,41.53,41.48,41.52,758224.0,38.9044,38.9419,38.895,38.9326,758224.0
2023-10-12 09:30:00,41.4,41.41,41.16,41.32,399702.0,38.82,38.8294,38.595,38.745,399702.0
2023-10-12 09:35:00,41.33,41.37,41.2,41.21,168936.0,38.7544,38.7919,38.6325,38.6419,168936.0
2023-10-12 09:40:00,41.21,41.37,41.15,41.28,138361.0,38.6419,38.7919,38.5856,38.7075,138361.0
2023-10-12 09:45:00,41.28,41.52,41.26,41.43,184949.0,38.7075,38.9326,38.6888,38.8482,184949.0
2023-10-12 09:50:00,41.43,41.47,41.33,41.34,136634.0,38.8482,38.8857,38.7544,38.7638,136634.0
2023-10-12 09:55:00,41.33,41.34,41.27,41.31,117305.0,38.7544,38.7638,38.6981,38.7356,117305.0
2023-10-12 10:00:00,41.32,41.32,41.19,41.26,137201.0,38.745,38.745,38.6231,38.6888,137201.0
2023-10-12 10:05:00,41.27,41.33,41.2,41.32,130898.0,38.6981,38.7544,38.6325,38.745,130898.0
2023-10-12 10:10:00,41.31,41.38,41.3,41.36,183544.0,38.7356,38.8013,38.7263,38.7825,183544.0
2023-10-12 10:15:00,41.36,41.46,41.32,41.45,144281.0,38.7825,38.8763,38.745,38.8669,144281.0
2023-10-12 10:20:00,41.45,41.46,41.36,41.39,137859.0,38.8669,38.8763,38.7825,38.8107,137859.0
2023-10-12 10:25:00,41.4,41.53,41.36,41.46,168379.0,38.82,38.9419,38.7825,38.8763,168379.0
2023-10-12 10:30:00,41.46,41.55,41.45,41.54,144708.0,38.8763,38.9607,38.8669,38.9513,144708.0
2023-10-12 10:35:00,41.54,41.57,41.49,41.52,123007.0,38.9513,38.9794,38.9044,38.9326,123007.0
2023-10-12 10:40:00,41.52,41.62,41.52,41.56,92949.0,38.9326,39.0263,38.9326,38.9701,92949.0
2023-10-12 10:45:00,41.56,41.62,41.54,41.59,77030.0,38.9701,39.0263,38.9513,38.9982,77030.0
2023-10-12 10:50:00,41.59,41.62,41.55,41.57,103200.0,38.9982,39.0263,38.9607,38.9794,103200.0
2023-10-12 10:55:00,41.56,41.62,41.55,41.61,81407.0,38.9701,39.0263,38.9607,39.0169,81407.0
2023-10-12 11:00:00,41.61,41.65,41.56,41.57,107846.0,39.0169,39.0544,38.9701,38.9794,107846.0
2023-10-12 11:05:00,41.57,41.62,41.5,41.62,137732.0,38.9794,39.0263,38.9138,39.0263,137732.0
2023-10-12 11:10:00,41.62,41.63,41.6,41.62,122725.0,39.0263,39.0357,39.0076,39.0263,122725.0
2023-10-12 11:15:00,41.62,41.64,41.58,41.59,136643.0,39.0263,39.0451,38.9888,38.9982,136643.0
2023-10-12 11:20:00,41.59,41.65,41.57,41.62,122099.0,38.9982,39.0544,38.9794,39.0263,122099.0
2023-10-12 11:25:00,41.63,41.68,41.59,41.62,114060.0,39.0357,39.0826,38.9982,39.0263,114060.0
2023-10-12 11:30:00,41.62,41.63,41.48,41.53,103267.0,39.0263,39.0357,38.895,38.9419,103267.0
2023-10-12 11:35:00,41.53,41.54,41.49,41.51,119456.0,38.9419,38.9513,38.9044,38.9232,119456.0
2023-10-12 11:40:00,41.5,41.5,41.35,41.37,139787.0,38.9138,38.9138,38.7731,38.7919,139787.0
2023-10-12 11:45:00,41.37,41.42,41.32,41.33,86150.0,38.7919,38.8388,38.745,38.7544,86150.0
2023-10-12 11:50:00,41.33,41.41,41.32,41.39,106390.0,38.7544,38.8294,38.745,38.8107,106390.0
2023-10-12 11:55:00,41.39,41.46,41.38,41.46,77837.0,38.8107,38.8763,38.8013,38.8763,77837.0
2023-10-12 12:00:00,41.46,41.55,41.46,41.48,113215.0,38.8763,38.9607,38.8763,38.895,113215.0
2023-10-12 12:05:00,41.48,41.56,41.48,41.55,69273.0,38.895,38.9701,38.895,38.9607,69273.0
2023-10-12 12:10:00,41.55,41.62,41.51,41.62,185837.0,38.9607,39.0263,38.9232,39.0263,185837.0
2023-10-12 12:15:00,41.62,41.79,41.62,41.73,328825.0,39.0263,39.1857,39.0263,39.1295,328825.0
2023-10-12 12:20:00,41.72,41.75,41.69,41.7,88140.0,39.1201,39.1482,39.092,39.1013,88140.0
2023-10-12 12:25:00,41.71,41.73,41.63,41.65,186205.0,39.1107,39.1295,39.0357,39.0544,186205.0
2023-10-12 12:30:00,41.65,41.66,41.59,41.61,78819.0,39.0544,39.0638,38.9982,39.0169,78819.0
2023-10-12 12:35:00,41.61,41.67,41.6,41.65,115498.0,39.0169,39.0732,39.0076,39.0544,115498.0
2023-10-12 12:40:00,41.65,41.67,41.62,41.67,72418.0,39.0544,39.0732,39.0263,39.0732,72418.0
2023-10-12 12:45:00,41.67,41.69,41.63,41.64,82920.0,39.0732,39.092,39.0357,39.0451,82920.0
2023-10-12 12:50:00,41.63,41.64,41.59,41.61,59833.0,39.0357,39.0451,38.9982,39.0169,59833.0
2023-10-12 12:55:00,41.62,41.65,41.59,41.62,93856.0,39.0263,39.0544,38.9982,39.0263,93856.0
2023-10-12 13:00:00,41.61,41.62,41.46,41.51,199274.0,39.0169,39.0263,38.8763,38.9232,199274.0
2023-10-12 13:05:00,41.5,41.51,41.4,41.43,140723.0,38.9138,38.9232,38.82,38.8482,140723.0
2023-10-12 13:10:00,41.43,41.45,41.4,41.42,56391.0,38.8482,38.8669,38.82,38.8388,56391.0
2023-10-12 13:15:00,41.42,41.44,41.4,41.4,141896.0,38.8388,38.8575,38.82,38.82,141896.0
2023-10-12 13:20:00,41.41,41.47,41.4,41.42,99033.0,38.8294,38.8857,38.82,38.8388,99033.0
2023-10-12 13:25:00,41.43,41.45,41.3,41.3,133103.0,38.8482,38.8669,38.7263,38.7263,133103.0
2023-10-12 13:30:00,41.3,41.38,41.26,41.27,164586.0,38.7263,38.8013,38.6888,38.6981,164586.0
2023-10-12 13:35:00,41.28,41.3,41.17,41.18,192326.0,38.7075,38.7263,38.6044,38.6137,192326.0
2023-10-12 13:40:00,41.18,41.26,41.17,41.22,106216.0,38.6137,38.6888,38.6044,38.6512,106216.0
2023-10-12 13:45:00,41.23,41.31,41.22,41.28,103436.0,38.6606,38.7356,38.6512,38.7075,103436.0
2023-10-12 13:50:00,41.29,41.32,41.25,41.27,111058.0,38.7169,38.745,38.6794,38.6981,111058.0
2023-10-12 13:55:00,41.27,41.3,41.21,41.22,88436.0,38.6981,38.7263,38.6419,38.6512,88436.0
2023-10-12 14:00:00,41.22,41.29,41.21,41.23,102039.0,38.6512,38.7169,38.6419,38.6606,102039.0
2023-10-12 14:05:00,41.23,41.32,41.22,41.23,190712.0,38.6606,38.745,38.6512,38.6606,190712.0
2023-10-12 14:10:00,41.24,41.24,41.17,41.2,173578.0,38.67,38.67,38.6044,38.6325,173578.0
2023-10-12 14:15:00,41.2,41.23,41.12,41.16,124902.0,38.6325,38.6606,38.5575,38.595,124902.0
2023-10-12 14:20:00,41.16,41.28,41.16,41.26,90798.0,38.595,38.7075,38.595,38.6888,90798.0
2023-10-12 14:25:00,41.26,41.32,41.25,41.32,106316.0,38.6888,38.745,38.6794,38.745,106316.0
2023-10-12 14:30:00,41.31,41.39,41.3,41.38,125780.0,38.7356,38.8107,38.7263,38.8013,125780.0
2023-10-12 14:35:00,41.38,41.39,41.33,41.36,137383.0,38.8013,38.8107,38.7544,38.7825,137383.0
2023-10-12 14:40:00,41.36,41.39,41.33,41.39,99639.0,38.7825,38.8107,38.7544,38.8107,99639.0
2023-10-12 14:45:00,41.39,41.43,41.35,41.43,108969.0,38.8107,38.8482,38.7731,38.8482,108969.0
2023-10-12 14:50:00,41.43,41.47,41.38,41.43,191927.0,38.8482,38.8857,38.8013,38.8482,191927.0
2023-10-12 14:55:00,41.42,41.43,41.36,41.37,91833.0,38.8388,38.8482,38.7825,38.7919,91833.0
2023-10-12 15:00:00,41.37,41.39,41.33,41.38,92799.0,38.7919,38.8107,38.7544,38.8013,92799.0
2023-10-12 15:05:00,41.38,41.42,41.35,41.41,84191.0,38.8013,38.8388,38.7731,38.8294,84191.0
2023-10-12 15:10:00,41.41,41.48,41.4,41.47,181565.0,38.8294,38.895,38.82,38.8857,181565.0
2023-10-12 15:15:00,41.47,41.49,41.44,41.48,109302.0,38.8857,38.9044,38.8575,38.895,109302.0
2023-10-12 15:20:00,41.48,41.49,41.44,41.46,87111.0,38.895,38.9044,38.8575,38.8763,87111.0
2023-10-12 15:25:00,41.46,41.46,41.4,41.44,101711.0,38.8763,38.8763,38.82,38.8575,101711.0
2023-10-12 15:30:00,41.44,41.5,41.41,41.48,166499.0,38.8575,38.9138,38.8294,38.895,166499.0
2023-10-12 15:35:00,41.49,41.55,41.47,41.54,305391.0,38.9044,38.9607,38.8857,38.9513,305391.0
2023-10-12 15:40:00,41.54,41.54,41.48,41.5,252067.0,38.9513,38.9513,38.895,38.9138,252067.0
2023-10-12 15:45:00,41.49,41.58,41.48,41.55,263927.0,38.9044,38.9888,38.895,38.9607,263927.0
2023-10-12 15:50:00,41.54,41.6,41.5,41.52,685008.0,38.9513,39.0076,38.9138,38.9326,685008.0
2023-10-12 15:55:00,41.52,41.55,41.45,41.51,1425613.0,38.9326,38.9607,38.8669,38.9232,1425613.0
2023-10-13 09:30:00,42.96,43.01,42.45,42.8,1579669.0,40.2828,40.3297,39.8046,40.1328,1579669.0
2023-10-13 09:35:00,42.8,43.1,42.5,42.92,1310871.0,40.1328,40.4141,39.8515,40.2453,1310871.0
2023-10-13 09:40:00,42.92,43.21,42.8,42.98,845465.0,40.2453,40.5172,40.1328,40.3016,845465.0
2023-10-13 09:45:00,42.98,43.13,42.77,43.11,601982.0,40.3016,40.4422,40.1047,40.4235,601982.0
2023-10-13 09:50:00,43.11,43.32,43.04,43.21,690555.0,40.4235,40.6204,40.3578,40.5172,690555.0
2023-10-13 09:55:00,43.2,43.21,42.92,42.95,687370.0,40.5079,40.5172,40.2453,40.2734,687370.0
2023-10-13 10:00:00,42.94,42.95,42.71,42.78,494508.0,40.2641,40.2734,40.0484,40.114,494508.0
2023-10-13 10:05:00,42.79,42.81,42.37,42.49,657496.0,40.1234,40.1422,39.7296,39.8421,657496.0
2023-10-13 10:10:00,42.5,42.56,42.4,42.47,364631.0,39.8515,39.9077,39.7577,39.8233,364631.0
2023-10-13 10:15:00,42.46,42.53,42.39,42.47,440951.0,39.814,39.8796,39.7483,39.8233,440951.0
2023-10-13 10:20:00,42.47,42.55,42.28,42.32,491463.0,39.8233,39.8984,39.6452,39.6827,491463.0
2023-10-13 10:25:00,42.32,42.42,42.21,42.23,291355.0,39.6827,39.7765,39.5796,39.5983,291355.0
2023-10-13 10:30:00,42.22,42.49,42.21,42.48,365987.0,39.5889,39.8421,39.5796,39.8327,365987.0
2023-10-13 10:35:00,42.48,42.62,42.44,42.46,477881.0,39.8327,39.964,39.7952,39.814,477881.0
2023-10-13 10:40:00,42.46,42.5,42.38,42.44,327236.0,39.814,39.8515,39.739,39.7952,327236.0
2023-10-13 10:45:00,42.44,42.61,42.41,42.56,270858.0,39.7952,39.9546,39.7671,39.9077,270858.0
2023-10-13 10:50:00,42.58,42.61,42.51,42.55,281863.0,39.9265,39.9546,39.8609,39.8984,281863.0
2023-10-13 10:55:00,42.55,42.73,42.55,42.73,387050.0,39.8984,40.0671,39.8984,40.0671,387050.0
2023-10-13 11:00:00,42.73,42.73,42.61,42.71,284471.0,40.0671,40.0671,39.9546,40.0484,284471.0
2023-10-13 11:05:00,42.71,42.71,42.44,42.58,363104.0,40.0484,40.0484,39.7952,39.9265,363104.0
2023-10-13 11:10:00,42.58,42.7,42.53,42.7,364766.0,39.9265,40.039,39.8796,40.039,364766.0
2023-10-13 11:15:00,42.69,42.81,42.64,42.76,270713.0,40.0296,40.1422,39.9828,40.0953,270713.0
2023-10-13 11:20:00,42.77,42.9,42.72,42.83,239067.0,40.1047,40.2266,40.0578,40.1609,239067.0
2023-10-13 11:25:00,42.83,42.89,42.77,42.87,320271.0,40.1609,40.2172,40.1047,40.1984,320271.0
2023-10-13 11:30:00,42.87,42.96,42.83,42.95,385819.0,40.1984,40.2828,40.1609,40.2734,385819.0
2023-10-13 11:35:00,42.95,43.08,42.94,43.02,425598.0,40.2734,40.3953,40.2641,40.3391,425598.0
2023-10-13 11:40:00,43.03,43.04,42.94,42.99,225365.0,40.3485,40.3578,40.2641,40.3109,225365.0
2023-10-13 11:45:00,42.99,43.02,42.91,42.91,247391.0,40.3109,40.3391,40.2359,40.2359,247391.0
2023-10-13 11:50:00,42.92,42.93,42.76,42.8,314211.0,40.2453,40.2547,40.0953,40.1328,314211.0
2023-10-13 11:55:00,42.8,42.81,42.63,42.7,308098.0,40.1328,40.1422,39.9734,40.039,308098.0
2023-10-13 12:00:00,42.7,42.71,42.53,42.62,233860.0,40.039,40.0484,39.8796,39.964,233860.0
2023-10-13 12:05:00,42.63,42.67,42.58,42.64,242766.0,39.9734,40.0109,39.9265,39.9828,242766.0
2023-10-13 12:10:00,42.65,42.66,42.5,42.51,285805.0,39.9921,40.0015,39.8515,39.8609,285805.0
2023-10-13 12:15:00,42.51,42.63,42.5,42.59,187593.0,39.8609,39.9734,39.8515,39.9359,187593.0
2023-10-13 12:20:00,42.58,42.64,42.53,42.53,166525.0,39.9265,39.9828,39.8796,39.8796,166525.0
2023-10-13 12:25:00,42.54,42.54,42.41,42.46,170174.0,39.889,39.889,39.7671,39.814,170174.0
2023-10-13 12:30:00,42.46,42.48,42.41,42.44,153821.0,39.814,39.8327,39.7671,39.7952,153821.0
2023-10-13 12:35:00,42.44,42.45,42.3,42.32,231552.0,39.7952,39.8046,39.6639,39.6827,231552.0
2023-10-13 12:40:00,42.32,42.32,42.24,42.25,283722.0,39.6827,39.6827,39.6077,39.6171,283722.0
2023-10-13 12:45:00,42.25,42.26,42.07,42.07,316060.0,39.6171,39.6264,39.4483,39.4483,316060.0
2023-10-13 12:50:00,42.08,42.14,41.93,42.13,542805.0,39.4577,39.5139,39.317,39.5045,542805.0
2023-10-13 12:55:00,42.12,42.16,42.1,42.15,162669.0,39.4952,39.5327,39.4764,39.5233,162669.0
2023-10-13 13:00:00,42.15,42.23,42.09,42.09,245270.0,39.5233,39.5983,39.467,39.467,245270.0
2023-10-13 13:05:00,42.1,42.1,41.96,41.98,188821.0,39.4764,39.4764,39.3451,39.3639,188821.0
2023-10-13 13:10:00,41.98,42.0,41.84,41.84,220941.0,39.3639,39.3826,39.2326,39.2326,220941.0
2023-10-13 13:15:00,41.84,42.0,41.83,41.93,225812.0,39.2326,39.3826,39.2232,39.317,225812.0
2023-10-13 13:20:00,41.94,41.94,41.81,41.82,206948.0,39.3264,39.3264,39.2045,39.2139,206948.0
2023-10-13 13:25:00,41.81,41.87,41.74,41.75,209104.0,39.2045,39.2607,39.1388,39.1482,209104.0
2023-10-13 13:30:00,41.74,41.84,41.72,41.81,209383.0,39.1388,39.2326,39.1201,39.2045,209383.0
2023-10-13 13:35:00,41.81,41.83,41.69,41.72,186174.0,39.2045,39.2232,39.092,39.1201,186174.0
2023-10-13 13:40:00,41.72,41.95,41.72,41.88,301606.0,39.1201,39.3358,39.1201,39.2701,301606.0
2023-10-13 13:45:00,41.88,41.9,41.82,41.84,116455.0,39.2701,39.2889,39.2139,39.2326,116455.0
2023-10-13 13:50:00,41.84,41.87,41.8,41.84,119854.0,39.2326,39.2607,39.1951,39.2326,119854.0
2023-10-13 13:55:00,41.84,41.88,41.8,41.82,117167.0,39.2326,39.2701,39.1951,39.2139,117167.0
2023-10-13 14:00:00,41.81,41.82,41.68,41.71,199650.0,39.2045,39.2139,39.0826,39.1107,199650.0
2023-10-13 14:05:00,41.71,41.83,41.7,41.83,154471.0,39.1107,39.2232,39.1013,39.2232,154471.0
2023-10-13 14:10:00,41.83,41.85,41.79,41.83,151209.0,39.2232,39.242,39.1857,39.2232,151209.0
2023-10-13 14:15:00,41.82,41.88,41.8,41.83,141344.0,39.2139,39.2701,39.1951,39.2232,141344.0
2023-10-13 14:20:00,41.83,41.89,41.8,41.8,114945.0,39.2232,39.2795,39.1951,39.1951,114945.0
2023-10-13 14:25:00,41.8,41.81,41.58,41.62,364194.0,39.1951,39.2045,38.9888,39.0263,364194.0
2023-10-13 14:30:00,41.62,41.66,41.54,41.63,467737.0,39.0263,39.0638,38.9513,39.0357,467737.0
2023-10-13 14:35:00,41.64,41.64,41.47,41.53,303699.0,39.0451,39.0451,38.8857,38.9419,303699.0
2023-10-13 14:40:00,41.53,41.55,41.48,41.48,209593.0,38.9419,38.9607,38.895,38.895,209593.0
2023-10-13 14:45:00,41.48,41.5,41.35,41.37,277923.0,38.895,38.9138,38.7731,38.7919,277923.0
2023-10-13 14:50:00,41.37,41.51,41.36,41.5,216593.0,38.7919,38.9232,38.7825,38.9138,216593.0
2023-10-13 14:55:00,41.5,41.5,41.39,41.49,175766.0,38.9138,38.9138,38.8107,38.9044,175766.0
2023-10-13 15:00:00,41.49,41.52,41.45,41.5,162991.0,38.9044,38.9326,38.8669,38.9138,162991.0
2023-10-13 15:05:00,41.5,41.52,41.38,41.51,250904.0,38.9138,38.9326,38.8013,38.9232,250904.0
2023-10-13 15:10:00,41.5,41.52,41.47,41.49,252188.0,38.9138,38.9326,38.8857,38.9044,252188.0
2023-10-13 15:15:00,41.49,41.5,41.38,41.4,224815.0,38.9044,38.9138,38.8013,38.82,224815.0
2023-10-13 15:20:00,41.4,41.42,41.35,41.41,186439.0,38.82,38.8388,38.7731,38.8294,186439.0
2023-10-13 15:25:00,41.41,41.43,41.36,41.4,197525.0,38.8294,38.8482,38.7825,38.82,197525.0
2023-10-13 15:30:00,41.4,41.55,41.4,41.45,404729.0,38.82,38.9607,38.82,38.8669,404729.0
2023-10-13 15:35:00,41.45,41.47,41.38,41.44,288359.0,38.8669,38.8857,38.8013,38.8575,288359.0
2023-10-13 15:40:00,41.44,41.47,41.37,41.4,328128.0,38.8575,38.8857,38.7919,38.82,328128.0
2023-10-13 15:45:00,41.4,41.57,41.39,41.52,489418.0,38.82,38.9794,38.8107,38.9326,489418.0
2023-10-13 15:50:00,41.51,41.52,41.47,41.51,492908.0,38.9232,38.9326,38.8857,38.9232,492908.0
2023-10-13 15:55:00,41.51,41.51,41.41,41.45,897514.0,38.9232,38.9232,38.8294,38.8669,897514.0
2023-10-16 09:30:00,41.95,42.0,41.7,41.92,683794.0,39.3358,39.3826,39.1013,39.3076,683794.0
2023-10-16 09:35:00,41.93,41.99,41.79,41.82,269727.0,39.317,39.3733,39.1857,39.2139,269727.0
2023-10-16 09:40:00,41.82,41.82,41.62,41.63,242700.0,39.2139,39.2139,39.0263,39.0357,242700.0
2023-10-16 09:45:00,41.63,41.63,41.41,41.47,483458.0,39.0357,39.0357,38.8294,38.8857,483458.0
2023-10-16 09:50:00,41.47,41.57,41.41,41.42,284598.0,38.8857,38.9794,38.8294,38.8388,284598.0
2023-10-16 09:55:00,41.41,41.42,41.09,41.13,418300.0,38.8294,38.8388,38.5293,38.5669,418300.0
2023-10-16 10:00:00,41.13,41.14,40.89,40.9,507462.0,38.5669,38.5762,38.3418,38.3512,507462.0
2023-10-16 10:05:00,40.9,40.9,40.64,40.75,493477.0,38.3512,38.3512,38.1074,38.2105,493477.0
2023-10-16 10:10:00,40.75,40.87,40.74,40.76,496617.0,38.2105,38.3231,38.2012,38.2199,496617.0
2023-10-16 10:15:00,40.76,40.77,40.66,40.73,399740.0,38.2199,38.2293,38.1261,38.1918,399740.0
2023-10-16 10:20:00,40.72,40.87,40.7,40.79,420065.0,38.1824,38.3231,38.1637,38.248,420065.0
2023-10-16 10:25:00,40.79,40.83,40.67,40.75,378851.0,38.248,38.2856,38.1355,38.2105,378851.0
2023-10-16 10:30:00,40.76,40.83,40.68,40.75,428060.0,38.2199,38.2856,38.1449,38.2105,428060.0
2023-10-16 10:35:00,40.75,40.76,40.61,40.62,348342.0,38.2105,38.2199,38.0793,38.0886,348342.0
2023-10-16 10:40:00,40.63,40.66,40.52,40.61,420475.0,38.098,38.1261,37.9949,38.0793,420475.0
2023-10-16 10:45:00,40.61,40.78,40.58,40.73,430180.0,38.0793,38.2387,38.0511,38.1918,430180.0
2023-10-16 10:50:00,40.73,40.77,40.66,40.72,391629.0,38.1918,38.2293,38.1261,38.1824,391629.0
2023-10-16 10:55:00,40.73,40.96,40.7,40.96,425221.0,38.1918,38.4074,38.1637,38.4074,425221.0
2023-10-16 11:00:00,40.96,41.08,40.92,41.04,507271.0,38.4074,38.52,38.3699,38.4825,507271.0
2023-10-16 11:05:00,41.05,41.06,40.89,40.92,275883.0,38.4918,38.5012,38.3418,38.3699,275883.0
2023-10-16 11:10:00,40.91,40.98,40.9,40.94,227900.0,38.3606,38.4262,38.3512,38.3887,227900.0
2023-10-16 11:15:00,40.94,41.0,40.92,40.95,258138.0,38.3887,38.445,38.3699,38.3981,258138.0
2023-10-16 11:20:00,40.94,40.97,40.8,40.81,358450.0,38.3887,38.4168,38.2574,38.2668,358450.0
2023-10-16 11:25:00,40.8,40.82,40.75,40.77,229219.0,38.2574,38.2762,38.2105,38.2293,229219.0
2023-10-16 11:30:00,40.77,40.79,40.73,40.77,208532.0,38.2293,38.248,38.1918,38.2293,208532.0
2023-10-16 11:35:00,40.78,40.82,40.76,40.77,174517.0,38.2387,38.2762,38.2199,38.2293,174517.0
2023-10-16 11:40:00,40.77,40.81,40.74,40.76,135389.0,38.2293,38.2668,38.2012,38.2199,135389.0
2023-10-16 11:45:00,40.76,40.79,40.74,40.75,130807.0,38.2199,38.248,38.2012,38.2105,130807.0
2023-10-16 11:50:00,40.75,40.79,40.73,40.77,147600.0,38.2105,38.248,38.1918,38.2293,147600.0
2023-10-16 11:55:00,40.77,40.77,40.72,40.76,157637.0,38.2293,38.2293,38.1824,38.2199,157637.0
2023-10-16 12:00:00,40.76,40.81,40.7,40.7,203997.0,38.2199,38.2668,38.1637,38.1637,203997.0
2023-10-16 12:05:00,40.71,40.78,40.68,40.7,172197.0,38.173,38.2387,38.1449,38.1637,172197.0
2023-10-16 12:10:00,40.7,40.77,40.66,40.7,276032.0,38.1637,38.2293,38.1261,38.1637,276032.0
2023-10-16 12:15:00,40.7,40.74,40.67,40.73,115931.0,38.1637,38.2012,38.1355,38.1918,115931.0
2023-10-16 12:20:00,40.73,40.75,40.67,40.74,115083.0,38.1918,38.2105,38.1355,38.2012,115083.0
2023-10-16 12:25:00,40.74,40.84,40.73,40.83,171284.0,38.2012,38.2949,38.1918,38.2856,171284.0
2023-10-16 12:30:00,40.82,40.85,40.78,40.84,123388.0,38.2762,38.3043,38.2387,38.2949,123388.0
2023-10-16 12:35:00,40.84,40.93,40.82,40.91,213287.0,38.2949,38.3793,38.2762,38.3606,213287.0
2023-10-16 12:40:00,40.91,40.96,40.89,40.96,172001.0,38.3606,38.4074,38.3418,38.4074,172001.0
2023-10-16 12:45:00,40.96,41.03,40.92,40.93,358143.0,38.4074,38.4731,38.3699,38.3793,358143.0
2023-10-16 12:50:00,40.94,40.98,40.92,40.94,124144.0,38.3887,38.4262,38.3699,38.3887,124144.0
2023-10-16 12:55:00,40.94,41.01,40.92,40.98,181981.0,38.3887,38.4543,38.3699,38.4262,181981.0
2023-10-16 13:00:00,40.97,41.08,40.96,41.06,137711.0,38.4168,38.52,38.4074,38.5012,137711.0
2023-10-16 13:05:00,41.05,41.1,41.04,41.07,141483.0,38.4918,38.5387,38.4825,38.5106,141483.0
2023-10-16 13:10:00,41.07,41.11,41.07,41.08,107461.0,38.5106,38.5481,38.5106,38.52,107461.0
2023-10-16 13:15:00,41.08,41.08,40.91,40.91,111710.0,38.52,38.52,38.3606,38.3606,111710.0
2023-10-16 13:20:00,40.91,40.91,40.78,40.83,196621.0,38.3606,38.3606,38.2387,38.2856,196621.0
2023-10-16 13:25:00,40.84,40.9,40.74,40.85,218568.0,38.2949,38.3512,38.2012,38.3043,218568.0
2023-10-16 13:30:00,40.86,40.86,40.77,40.79,89385.0,38.3137,38.3137,38.2293,38.248,89385.0
2023-10-16 13:35:00,40.78,40.86,40.77,40.86,101285.0,38.2387,38.3137,38.2293,38.3137,101285.0
2023-10-16 13:40:00,40.86,40.93,40.86,40.88,105044.0,38.3137,38.3793,38.3137,38.3324,105044.0
2023-10-16 13:45:00,40.88,40.9,40.79,40.8,151515.0,38.3324,38.3512,38.248,38.2574,151515.0
2023-10-16 13:50:00,40.8,40.82,40.76,40.77,162118.0,38.2574,38.2762,38.2199,38.2293,162118.0
2023-10-16 13:55:00,40.77,40.79,40.75,40.76,111839.0,38.2293,38.248,38.2105,38.2199,111839.0
2023-10-16 14:00:00,40.76,40.78,40.69,40.7,123363.0,38.2199,38.2387,38.1543,38.1637,123363.0
2023-10-16 14:05:00,40.7,40.73,40.67,40.72,132242.0,38.1637,38.1918,38.1355,38.1824,132242.0
2023-10-16 14:10:00,40.72,40.75,40.66,40.66,151021.0,38.1824,38.2105,38.1261,38.1261,151021.0
2023-10-16 14:15:00,40.66,40.71,40.64,40.69,174701.0,38.1261,38.173,38.1074,38.1543,174701.0
2023-10-16 14:20:00,40.69,40.69,40.64,40.67,218440.0,38.1543,38.1543,38.1074,38.1355,218440.0
2023-10-16 14:25:00,40.67,40.76,40.66,40.76,191997.0,38.1355,38.2199,38.1261,38.2199,191997.0
2023-10-16 14:30:00,40.75,40.78,40.71,40.74,166537.0,38.2105,38.2387,38.173,38.2012,166537.0
2023-10-16 14:35:00,40.73,40.74,40.66,40.69,124793.0,38.1918,38.2012,38.1261,38.1543,124793.0
2023-10-16 14:40:00,40.7,40.77,40.69,40.76,101499.0,38.1637,38.2293,38.1543,38.2199,101499.0
2023-10-16 14:45:00,40.77,40.82,40.76,40.77,158285.0,38.2293,38.2762,38.2199,38.2293,158285.0
2023-10-16 14:50:00,40.78,40.78,40.75,40.77,131795.0,38.2387,38.2387,38.2105,38.2293,131795.0
2023-10-16 14:55:00,40.77,40.79,40.75,40.76,126052.0,38.2293,38.248,38.2105,38.2199,126052.0
2023-10-16 15:00:00,40.76,40.76,40.66,40.7,163735.0,38.2199,38.2199,38.1261,38.1637,163735.0
2023-10-16 15:05:00,40.7,40.77,40.69,40.76,162601.0,38.1637,38.2293,38.1543,38.2199,162601.0
2023-10-16 15:10:00,40.76,40.86,40.75,40.84,277092.0,38.2199,38.3137,38.2105,38.2949,277092.0
2023-10-16 15:15:00,40.84,40.87,40.81,40.83,251313.0,38.2949,38.3231,38.2668,38.2856,251313.0
2023-10-16 15:20:00,40.83,40.94,40.81,40.91,241852.0,38.2856,38.3887,38.2668,38.3606,241852.0
2023-10-16 15:25:00,40.91,40.99,40.91,40.98,198886.0,38.3606,38.4356,38.3606,38.4262,198886.0
2023-10-16 15:30:00,40.99,41.03,40.91,40.91,272293.0,38.4356,38.4731,38.3606,38.3606,272293.0
2023-10-16 15:35:00,40.91,40.93,40.89,40.91,158494.0,38.3606,38.3793,38.3418,38.3606,158494.0
2023-10-16 15:40:00,40.91,40.95,40.89,40.9,251090.0,38.3606,38.3981,38.3418,38.3512,251090.0
2023-10-16 15:45:00,40.9,40.96,40.88,40.95,346091.0,38.3512,38.4074,38.3324,38.3981,346091.0
2023-10-16 15:50:00,40.95,41.0,40.9,41.0,823038.0,38.3981,38.445,38.3512,38.445,823038.0
2023-10-16 15:55:00,41.0,41.02,40.94,40.94,1150583.0,38.445,38.4637,38.3887,38.3887,1150583.0
2023-10-17 09:30:00,40.65,41.09,40.6,40.93,514319.0,38.1168,38.5293,38.0699,38.3793,514319.0
2023-10-17 09:35:00,40.93,40.93,40.63,40.68,338555.0,38.3793,38.3793,38.098,38.1449,338555.0
2023-10-17 09:40:00,40.69,40.79,40.63,40.73,246629.0,38.1543,38.248,38.098,38.1918,246629.0
2023-10-17 09:45:00,40.73,40.92,40.64,40.65,249141.0,38.1918,38.3699,38.1074,38.1168,249141.0
2023-10-17 09:50:00,40.65,40.86,40.6,40.76,398101.0,38.1168,38.3137,38.0699,38.2199,398101.0
2023-10-17 09:55:00,40.77,40.8,40.68,40.73,257913.0,38.2293,38.2574,38.1449,38.1918,257913.0
2023-10-17 10:00:00,40.72,40.77,40.66,40.73,214392.0,38.1824,38.2293,38.1261,38.1918,214392.0
2023-10-17 10:05:00,40.73,40.79,40.69,40.7,211640.0,38.1918,38.248,38.1543,38.1637,211640.0
2023-10-17 10:10:00,40.7,40.86,40.65,40.84,219781.0,38.1637,38.3137,38.1168,38.2949,219781.0
2023-10-17 10:15:00,40.84,40.86,40.68,40.69,184045.0,38.2949,38.3137,38.1449,38.1543,184045.0
2023-10-17 10:20:00,40.69,40.72,40.64,40.66,212297.0,38.1543,38.1824,38.1074,38.1261,212297.0
2023-10-17 10:25:00,40.66,40.71,40.62,40.69,175059.0,38.1261,38.173,38.0886,38.1543,175059.0
2023-10-17 10:30:00,40.68,40.72,40.64,40.7,167521.0,38.1449,38.1824,38.1074,38.1637,167521.0
2023-10-17 10:35:00,40.71,40.85,40.69,40.8,289078.0,38.173,38.3043,38.1543,38.2574,289078.0
2023-10-17 10:40:00,40.8,40.83,40.72,40.73,170115.0,38.2574,38.2856,38.1824,38.1918,170115.0
2023-10-17 10:45:00,40.73,40.76,40.62,40.62,188354.0,38.1918,38.2199,38.0886,38.0886,188354.0
2023-10-17 10:50:00,40.63,40.68,40.62,40.68,262500.0,38.098,38.1449,38.0886,38.1449,262500.0
2023-10-17 10:55:00,40.68,40.88,40.68,40.88,295406.0,38.1449,38.3324,38.1449,38.3324,295406.0
2023-10-17 11:00:00,40.88,40.98,40.85,40.98,300411.0,38.3324,38.4262,38.3043,38.4262,300411.0
2023-10-17 11:05:00,40.97,41.07,40.97,40.98,482480.0,38.4168,38.5106,38.4168,38.4262,482480.0
2023-10-17 11:10:00,40.98,41.07,40.94,41.04,211656.0,38.4262,38.5106,38.3887,38.4825,211656.0
2023-10-17 11:15:00,41.04,41.16,41.03,41.15,249286.0,38.4825,38.595,38.4731,38.5856,249286.0
2023-10-17 11:20:00,41.15,41.29,41.14,41.23,366321.0,38.5856,38.7169,38.5762,38.6606,366321.0
2023-10-17 11:25:00,41.23,41.24,41.08,41.14,174958.0,38.6606,38.67,38.52,38.5762,174958.0
2023-10-17 11:30:00,41.14,41.23,41.09,41.22,168231.0,38.5762,38.6606,38.5293,38.6512,168231.0
2023-10-17 11:35:00,41.22,41.44,41.21,41.4,368701.0,38.6512,38.8575,38.6419,38.82,368701.0
2023-10-17 11:40:00,41.4,41.44,41.34,41.41,302160.0,38.82,38.8575,38.7638,38.8294,302160.0
2023-10-17 11:45:00,41.41,41.43,41.34,41.42,161047.0,38.8294,38.8482,38.7638,38.8388,161047.0
2023-10-17 11:50:00,41.42,41.49,41.4,41.46,148162.0,38.8388,38.9044,38.82,38.8763,148162.0
2023-10-17 11:55:00,41.45,41.5,41.42,41.48,221375.0,38.8669,38.9138,38.8388,38.895,221375.0
2023-10-17 12:00:00,41.47,41.67,41.47,41.65,266373.0,38.8857,39.0732,38.8857,39.0544,266373.0
2023-10-17 12:05:00,41.64,41.65,41.59,41.63,157865.0,39.0451,39.0544,38.9982,39.0357,157865.0
2023-10-17 12:10:00,41.63,41.64,41.55,41.57,114683.0,39.0357,39.0451,38.9607,38.9794,114683.0
2023-10-17 12:15:00,41.57,41.59,41.48,41.52,132149.0,38.9794,38.9982,38.895,38.9326,132149.0
2023-10-17 12:20:00,41.52,41.56,41.48,41.55,128425.0,38.9326,38.9701,38.895,38.9607,128425.0
2023-10-17 12:25:00,41.55,41.61,41.54,41.59,223594.0,38.9607,39.0169,38.9513,38.9982,223594.0
2023-10-17 12:30:00,41.58,41.6,41.46,41.47,185598.0,38.9888,39.0076,38.8763,38.8857,185598.0
2023-10-17 12:35:00,41.47,41.52,41.45,41.51,158030.0,38.8857,38.9326,38.8669,38.9232,158030.0
2023-10-17 12:40:00,41.51,41.52,41.45,41.49,166801.0,38.9232,38.9326,38.8669,38.9044,166801.0
2023-10-17 12:45:00,41.49,41.53,41.45,41.49,162437.0,38.9044,38.9419,38.8669,38.9044,162437.0
2023-10-17 12:50:00,41.48,41.52,41.44,41.44,211255.0,38.895,38.9326,38.8575,38.8575,211255.0
2023-10-17 12:55:00,41.45,41.45,41.31,41.35,135939.0,38.8669,38.8669,38.7356,38.7731,135939.0
2023-10-17 13:00:00,41.35,41.44,41.34,41.41,161068.0,38.7731,38.8575,38.7638,38.8294,161068.0
2023-10-17 13:05:00,41.4,41.45,41.37,41.44,196383.0,38.82,38.8669,38.7919,38.8575,196383.0
2023-10-17 13:10:00,41.45,41.5,41.42,41.46,88737.0,38.8669,38.9138,38.8388,38.8763,88737.0
2023-10-17 13:15:00,41.45,41.46,41.41,41.43,131885.0,38.8669,38.8763,38.8294,38.8482,131885.0
2023-10-17 13:20:00,41.43,41.43,41.37,41.37,111219.0,38.8482,38.8482,38.7919,38.7919,111219.0
2023-10-17 13:25:00,41.37,41.39,41.34,41.38,59791.0,38.7919,38.8107,38.7638,38.8013,59791.0
2023-10-17 13:30:00,41.37,41.38,41.22,41.29,179064.0,38.7919,38.8013,38.6512,38.7169,179064.0
2023-10-17 13:35:00,41.29,41.3,41.18,41.2,131341.0,38.7169,38.7263,38.6137,38.6325,131341.0
2023-10-17 13:40:00,41.21,41.24,41.16,41.19,159980.0,38.6419,38.67,38.595,38.6231,159980.0
2023-10-17 13:45:00,41.18,41.18,41.05,41.09,236045.0,38.6137,38.6137,38.4918,38.5293,236045.0
2023-10-17 13:50:00,41.09,41.1,40.98,41.03,184140.0,38.5293,38.5387,38.4262,38.4731,184140.0
2023-10-17 13:55:00,41.03,41.1,41.01,41.08,123180.0,38.4731,38.5387,38.4543,38.52,123180.0
2023-10-17 14:00:00,41.07,41.17,41.06,41.15,113316.0,38.5106,38.6044,38.5012,38.5856,113316.0
2023-10-17 14:05:00,41.15,41.18,41.13,41.13,111443.0,38.5856,38.6137,38.5669,38.5669,111443.0
2023-10-17 14:10:00,41.14,41.18,41.11,41.17,145029.0,38.5762,38.6137,38.5481,38.6044,145029.0
2023-10-17 14:15:00,41.18,41.22,41.13,41.14,173707.0,38.6137,38.6512,38.5669,38.5762,173707.0
2023-10-17 14:20:00,41.14,41.22,41.13,41.2,139585.0,38.5762,38.6512,38.5669,38.6325,139585.0
2023-10-17 14:25:00,41.2,41.23,41.15,41.16,82522.0,38.6325,38.6606,38.5856,38.595,82522.0
2023-10-17 14:30:00,41.15,41.16,41.09,41.15,110116.0,38.5856,38.595,38.5293,38.5856,110116.0
2023-10-17 14:35:00,41.14,41.24,41.13,41.23,119415.0,38.5762,38.67,38.5669,38.6606,119415.0
2023-10-17 14:40:00,41.23,41.41,41.21,41.38,243071.0,38.6606,38.8294,38.6419,38.8013,243071.0
2023-10-17 14:45:00,41.37,41.38,41.27,41.34,93680.0,38.7919,38.8013,38.6981,38.7638,93680.0
2023-10-17 14:50:00,41.34,41.34,41.13,41.15,161968.0,38.7638,38.7638,38.5669,38.5856,161968.0
2023-10-17 14:55:00,41.14,41.21,41.11,41.16,100578.0,38.5762,38.6419,38.5481,38.595,100578.0
2023-10-17 15:00:00,41.16,41.2,41.14,41.16,101920.0,38.595,38.6325,38.5762,38.595,101920.0
2023-10-17 15:05:00,41.16,41.25,41.14,41.23,131629.0,38.595,38.6794,38.5762,38.6606,131629.0
2023-10-17 15:10:00,41.23,41.26,41.2,41.22,141182.0,38.6606,38.6888,38.6325,38.6512,141182.0
2023-10-17 15:15:00,41.22,41.26,41.19,41.21,123012.0,38.6512,38.6888,38.6231,38.6419,123012.0
2023-10-17 15:20:00,41.21,41.24,41.18,41.21,103293.0,38.6419,38.67,38.6137,38.6419,103293.0
2023-10-17 15:25:00,41.2,41.22,41.19,41.22,110724.0,38.6325,38.6512,38.6231,38.6512,110724.0
2023-10-17 15:30:00,41.22,41.23,41.14,41.15,134545.0,38.6512,38.6606,38.5762,38.5856,134545.0
2023-10-17 15:35:00,41.15,41.17,41.13,41.15,117184.0,38.5856,38.6044,38.5669,38.5856,117184.0
2023-10-17 15:40:00,41.15,41.19,41.13,41.16,215700.0,38.5856,38.6231,38.5669,38.595,215700.0
2023-10-17 15:45:00,41.16,41.16,41.08,41.11,260866.0,38.595,38.595,38.52,38.5481,260866.0
2023-10-17 15:50:00,41.12,41.14,41.11,41.14,436467.0,38.5575,38.5762,38.5481,38.5762,436467.0
2023-10-17 15:55:00,41.13,41.21,41.09,41.2,988857.0,38.5669,38.6419,38.5293,38.6325,988857.0
2023-10-18 09:30:00,40.94,40.94,40.58,40.69,502368.0,38.3887,38.3887,38.0511,38.1543,502368.0
2023-10-18 09:35:00,40.7,40.72,40.52,40.66,296658.0,38.1637,38.1824,37.9949,38.1261,296658.0
2023-10-18 09:40:00,40.66,40.76,40.57,40.62,287667.0,38.1261,38.2199,38.0418,38.0886,287667.0
2023-10-18 09:45:00,40.6,40.62,40.41,40.5,336097.0,38.0699,38.0886,37.8917,37.9761,336097.0
2023-10-18 09:50:00,40.48,40.49,40.37,40.44,267129.0,37.9574,37.9667,37.8542,37.9199,267129.0
2023-10-18 09:55:00,40.45,40.51,40.4,40.51,289130.0,37.9292,37.9855,37.8823,37.9855,289130.0
2023-10-18 10:00:00,40.5,40.63,40.44,40.6,265129.0,37.9761,38.098,37.9199,38.0699,265129.0
2023-10-18 10:05:00,40.59,40.75,40.58,40.73,239008.0,38.0605,38.2105,38.0511,38.1918,239008.0
2023-10-18 10:10:00,40.73,40.75,40.6,40.64,262206.0,38.1918,38.2105,38.0699,38.1074,262206.0
2023-10-18 10:15:00,40.63,40.81,40.58,40.8,230331.0,38.098,38.2668,38.0511,38.2574,230331.0
2023-10-18 10:20:00,40.8,40.86,40.77,40.84,260158.0,38.2574,38.3137,38.2293,38.2949,260158.0
2023-10-18 10:25:00,40.84,40.84,40.63,40.64,237139.0,38.2949,38.2949,38.098,38.1074,237139.0
2023-10-18 10:30:00,40.64,40.77,40.61,40.66,227862.0,38.1074,38.2293,38.0793,38.1261,227862.0
2023-10-18 10:35:00,40.66,40.69,40.5,40.51,124074.0,38.1261,38.1543,37.9761,37.9855,124074.0
2023-10-18 10:40:00,40.51,40.53,40.47,40.51,113547.0,37.9855,38.0042,37.948,37.9855,113547.0
2023-10-18 10:45:00,40.5,40.6,40.5,40.52,211155.0,37.9761,38.0699,37.9761,37.9949,211155.0
2023-10-18 10:50:00,40.51,40.51,40.41,40.47,256301.0,37.9855,37.9855,37.8917,37.948,256301.0
2023-10-18 10:55:00,40.47,40.58,40.45,40.51,146628.0,37.948,38.0511,37.9292,37.9855,146628.0
2023-10-18 11:00:00,40.52,40.55,40.48,40.54,98078.0,37.9949,38.023,37.9574,38.0136,98078.0
2023-10-18 11:05:00,40.53,40.53,40.39,40.4,314917.0,38.0042,38.0042,37.873,37.8823,314917.0
2023-10-18 11:10:00,40.4,40.46,40.37,40.46,294663.0,37.8823,37.9386,37.8542,37.9386,294663.0
2023-10-18 11:15:00,40.46,40.53,40.43,40.51,143573.0,37.9386,38.0042,37.9105,37.9855,143573.0
2023-10-18 11:20:00,40.51,40.51,40.41,40.45,177025.0,37.9855,37.9855,37.8917,37.9292,177025.0
2023-10-18 11:25:00,40.46,40.55,40.45,40.51,100094.0,37.9386,38.023,37.9292,37.9855,100094.0
2023-10-18 11:30:00,40.51,40.53,40.46,40.48,105742.0,37.9855,38.0042,37.9386,37.9574,105742.0
2023-10-18 11:35:00,40.48,40.49,40.46,40.48,80565.0,37.9574,37.9667,37.9386,37.9574,80565.0
2023-10-18 11:40:00,40.48,40.49,40.43,40.46,127409.0,37.9574,37.9667,37.9105,37.9386,127409.0
2023-10-18 11:45:00,40.47,40.49,40.34,40.36,147688.0,37.948,37.9667,37.8261,37.8448,147688.0
2023-10-18 11:50:00,40.36,40.37,40.29,40.3,128961.0,37.8448,37.8542,37.7792,37.7886,128961.0
2023-10-18 11:55:00,40.3,40.36,40.29,40.34,175916.0,37.7886,37.8448,37.7792,37.8261,175916.0
2023-10-18 12:00:00,40.34,40.41,40.29,40.4,163536.0,37.8261,37.8917,37.7792,37.8823,163536.0
2023-10-18 12:05:00,40.39,40.41,40.31,40.37,115220.0,37.873,37.8917,37.798,37.8542,115220.0
2023-10-18 12:10:00,40.37,40.39,40.29,40.3,199349.0,37.8542,37.873,37.7792,37.7886,199349.0
2023-10-18 12:15:00,40.3,40.36,40.29,40.36,112155.0,37.7886,37.8448,37.7792,37.8448,112155.0
2023-10-18 12:20:00,40.36,40.38,40.26,40.27,170210.0,37.8448,37.8636,37.7511,37.7604,170210.0
2023-10-18 12:25:00,40.27,40.38,40.27,40.37,129873.0,37.7604,37.8636,37.7604,37.8542,129873.0
2023-10-18 12:30:00,40.37,40.42,40.34,40.34,113121.0,37.8542,37.9011,37.8261,37.8261,113121.0
2023-10-18 12:35:00,40.34,40.36,40.3,40.32,147644.0,37.8261,37.8448,37.7886,37.8073,147644.0
2023-10-18 12:40:00,40.32,40.37,40.3,40.37,145666.0,37.8073,37.8542,37.7886,37.8542,145666.0
2023-10-18 12:45:00,40.36,40.37,40.31,40.35,211774.0,37.8448,37.8542,37.798,37.8355,211774.0
2023-10-18 12:50:00,40.36,40.36,40.3,40.35,92258.0,37.8448,37.8448,37.7886,37.8355,92258.0
2023-10-18 12:55:00,40.36,40.36,40.3,40.34,93551.0,37.8448,37.8448,37.7886,37.8261,93551.0
2023-10-18 13:00:00,40.34,40.41,40.26,40.37,285671.0,37.8261,37.8917,37.7511,37.8542,285671.0
2023-10-18 13:05:00,40.38,40.47,40.34,40.42,269558.0,37.8636,37.948,37.8261,37.9011,269558.0
2023-10-18 13:10:00,40.43,40.52,40.39,40.51,110126.0,37.9105,37.9949,37.873,37.9855,110126.0
2023-10-18 13:15:00,40.51,40.57,40.48,40.49,99804.0,37.9855,38.0418,37.9574,37.9667,99804.0
2023-10-18 13:20:00,40.49,40.51,40.44,40.45,102666.0,37.9667,37.9855,37.9199,37.9292,102666.0
2023-10-18 13:25:00,40.45,40.51,40.43,40.45,86806.0,37.9292,37.9855,37.9105,37.9292,86806.0
2023-10-18 13:30:00,40.45,40.45,40.32,40.35,257921.0,37.9292,37.9292,37.8073,37.8355,257921.0
2023-10-18 13:35:00,40.35,40.4,40.32,40.37,226756.0,37.8355,37.8823,37.8073,37.8542,226756.0
2023-10-18 13:40:00,40.37,40.43,40.36,40.41,74143.0,37.8542,37.9105,37.8448,37.8917,74143.0
2023-10-18 13:45:00,40.41,40.41,40.36,40.38,110518.0,37.8917,37.8917,37.8448,37.8636,110518.0
2023-10-18 13:50:00,40.39,40.43,40.38,40.39,173451.0,37.873,37.9105,37.8636,37.873,173451.0
2023-10-18 13:55:00,40.4,40.48,40.39,40.47,91787.0,37.8823,37.9574,37.873,37.948,91787.0
2023-10-18 14:00:00,40.47,40.5,40.39,40.5,202938.0,37.948,37.9761,37.873,37.9761,202938.0
2023-10-18 14:05:00,40.49,40.58,40.49,40.5,408554.0,37.9667,38.0511,37.9667,37.9761,408554.0
2023-10-18 14:10:00,40.5,40.56,40.49,40.53,160972.0,37.9761,38.0324,37.9667,38.0042,160972.0
2023-10-18 14:15:00,40.54,40.56,40.51,40.53,201420.0,38.0136,38.0324,37.9855,38.0042,201420.0
2023-10-18 14:20:00,40.53,40.53,40.46,40.46,282105.0,38.0042,38.0042,37.9386,37.9386,282105.0
2023-10-18 14:25:00,40.46,40.47,40.4,40.42,154175.0,37.9386,37.948,37.8823,37.9011,154175.0
2023-10-18 14:30:00,40.42,40.52,40.41,40.5,119930.0,37.9011,37.9949,37.8917,37.9761,119930.0
2023-10-18 14:35:00,40.49,40.5,40.37,40.41,338141.0,37.9667,37.9761,37.8542,37.8917,338141.0
2023-10-18 14:40:00,40.41,40.43,40.33,40.43,687695.0,37.8917,37.9105,37.8167,37.9105,687695.0
2023-10-18 14:45:00,40.43,40.44,40.34,40.35,138159.0,37.9105,37.9199,37.8261,37.8355,138159.0
2023-10-18 14:50:00,40.34,40.36,40.26,40.27,206274.0,37.8261,37.8448,37.7511,37.7604,206274.0
2023-10-18 14:55:00,40.27,40.36,40.27,40.35,142699.0,37.7604,37.8448,37.7604,37.8355,142699.0
2023-10-18 15:00:00,40.35,40.36,40.24,40.25,209206.0,37.8355,37.8448,37.7323,37.7417,209206.0
2023-10-18 15:05:00,40.25,40.29,40.24,40.26,214048.0,37.7417,37.7792,37.7323,37.7511,214048.0
2023-10-18 15:10:00,40.26,40.27,40.17,40.23,330877.0,37.7511,37.7604,37.6667,37.7229,330877.0
2023-10-18 15:15:00,40.22,40.3,40.21,40.27,173487.0,37.7136,37.7886,37.7042,37.7604,173487.0
2023-10-18 15:20:00,40.27,40.34,40.26,40.34,113428.0,37.7604,37.8261,37.7511,37.8261,113428.0
2023-10-18 15:25:00,40.34,40.34,40.25,40.26,147103.0,37.8261,37.8261,37.7417,37.7511,147103.0
2023-10-18 15:30:00,40.27,40.34,40.24,40.31,245380.0,37.7604,37.8261,37.7323,37.798,245380.0
2023-10-18 15:35:00,40.3,40.35,40.28,40.31,167388.0,37.7886,37.8355,37.7698,37.798,167388.0
2023-10-18 15:40:00,40.31,40.37,40.29,40.33,302634.0,37.798,37.8542,37.7792,37.8167,302634.0
2023-10-18 15:45:00,40.33,40.35,40.27,40.31,423787.0,37.8167,37.8355,37.7604,37.798,423787.0
2023-10-18 15:50:00,40.3,40.35,40.26,40.33,788835.0,37.7886,37.8355,37.7511,37.8167,788835.0
2023-10-18 15:55:00,40.34,40.48,40.32,40.47,1960043.0,37.8261,37.9574,37.8073,37.948,1960043.0
2023-10-19 09:30:00,40.26,40.51,40.26,40.32,425834.0,37.7511,37.9855,37.7511,37.8073,425834.0
2023-10-19 09:35:00,40.33,40.48,40.21,40.47,285849.0,37.8167,37.9574,37.7042,37.948,285849.0
2023-10-19 09:40:00,40.46,40.48,40.37,40.4,192614.0,37.9386,37.9574,37.8542,37.8823,192614.0
2023-10-19 09:45:00,40.41,40.47,40.35,40.41,312558.0,37.8917,37.948,37.8355,37.8917,312558.0
2023-10-19 09:50:00,40.41,40.44,40.34,40.4,249229.0,37.8917,37.9199,37.8261,37.8823,249229.0
2023-10-19 09:55:00,40.41,40.43,40.27,40.32,270894.0,37.8917,37.9105,37.7604,37.8073,270894.0
2023-10-19 10:00:00,40.32,40.43,40.25,40.42,213206.0,37.8073,37.9105,37.7417,37.9011,213206.0
2023-10-19 10:05:00,40.42,40.48,40.36,40.38,146715.0,37.9011,37.9574,37.8448,37.8636,146715.0
2023-10-19 10:10:00,40.39,40.48,40.32,40.46,412226.0,37.873,37.9574,37.8073,37.9386,412226.0
2023-10-19 10:15:00,40.45,40.47,40.3,40.35,232242.0,37.9292,37.948,37.7886,37.8355,232242.0
2023-10-19 10:20:00,40.36,40.39,40.29,40.37,119207.0,37.8448,37.873,37.7792,37.8542,119207.0
2023-10-19 10:25:00,40.37,40.38,40.25,40.27,132762.0,37.8542,37.8636,37.7417,37.7604,132762.0
2023-10-19 10:30:00,40.27,40.29,40.2,40.22,248271.0,37.7604,37.7792,37.6948,37.7136,248271.0
2023-10-19 10:35:00,40.21,40.26,40.14,40.16,163673.0,37.7042,37.7511,37.6385,37.6573,163673.0
2023-10-19 10:40:00,40.15,40.17,40.07,40.1,192828.0,37.6479,37.6667,37.5729,37.601,192828.0
2023-10-19 10:45:00,40.11,40.22,40.1,40.21,147177.0,37.6104,37.7136,37.601,37.7042,147177.0
2023-10-19 10:50:00,40.22,40.26,40.19,40.24,108274.0,37.7136,37.7511,37.6854,37.7323,108274.0
2023-10-19 10:55:00,40.25,40.27,40.19,40.26,126023.0,37.7417,37.7604,37.6854,37.7511,126023.0
2023-10-19 11:00:00,40.26,40.34,40.23,40.3,99229.0,37.7511,37.8261,37.7229,37.7886,99229.0
2023-10-19 11:05:00,40.31,40.37,40.3,40.35,95245.0,37.798,37.8542,37.7886,37.8355,95245.0
2023-10-19 11:10:00,40.36,40.4,40.34,40.39,100558.0,37.8448,37.8823,37.8261,37.873,100558.0
2023-10-19 11:15:00,40.4,40.41,40.34,40.35,86409.0,37.8823,37.8917,37.8261,37.8355,86409.0
2023-10-19 11:20:00,40.36,40.37,40.27,40.36,81999.0,37.8448,37.8542,37.7604,37.8448,81999.0
2023-10-19 11:25:00,40.36,40.42,40.34,40.36,151247.0,37.8448,37.9011,37.8261,37.8448,151247.0
2023-10-19 11:30:00,40.36,40.43,40.34,40.43,227378.0,37.8448,37.9105,37.8261,37.9105,227378.0
2023-10-19 11:35:00,40.42,40.46,40.41,40.42,122475.0,37.9011,37.9386,37.8917,37.9011,122475.0
2023-10-19 11:40:00,40.43,40.48,40.39,40.42,99912.0,37.9105,37.9574,37.873,37.9011,99912.0
2023-10-19 11:45:00,40.42,40.43,40.39,40.39,94286.0,37.9011,37.9105,37.873,37.873,94286.0
2023-10-19 11:50:00,40.39,40.42,40.36,40.4,73753.0,37.873,37.9011,37.8448,37.8823,73753.0
2023-10-19 11:55:00,40.4,40.4,40.33,40.39,75800.0,37.8823,37.8823,37.8167,37.873,75800.0
2023-10-19 12:00:00,40.38,40.62,40.3,40.5,236946.0,37.8636,38.0886,37.7886,37.9761,236946.0
2023-10-19 12:05:00,40.51,40.53,40.41,40.46,216290.0,37.9855,38.0042,37.8917,37.9386,216290.0
2023-10-19 12:10:00,40.46,40.47,40.4,40.43,126851.0,37.9386,37.948,37.8823,37.9105,126851.0
2023-10-19 12:15:00,40.42,40.63,40.4,40.6,143589.0,37.9011,38.098,37.8823,38.0699,143589.0
2023-10-19 12:20:00,40.6,40.73,40.6,40.67,139494.0,38.0699,38.1918,38.0699,38.1355,139494.0
2023-10-19 12:25:00,40.68,40.69,40.48,40.52,169333.0,38.1449,38.1543,37.9574,37.9949,169333.0
2023-10-19 12:30:00,40.52,40.59,40.42,40.44,113038.0,37.9949,38.0605,37.9011,37.9199,113038.0
2023-10-19 12:35:00,40.45,40.45,40.36,40.43,161535.0,37.9292,37.9292,37.8448,37.9105,161535.0
2023-10-19 12:40:00,40.42,40.51,40.35,40.47,154033.0,37.9011,37.9855,37.8355,37.948,154033.0
2023-10-19 12:45:00,40.48,40.59,40.47,40.56,137479.0,37.9574,38.0605,37.948,38.0324,137479.0
2023-10-19 12:50:00,40.56,40.61,40.48,40.59,155946.0,38.0324,38.0793,37.9574,38.0605,155946.0
2023-10-19 12:55:00,40.59,40.65,40.56,40.61,82989.0,38.0605,38.1168,38.0324,38.0793,82989.0
2023-10-19 13:00:00,40.61,40.73,40.61,40.65,138279.0,38.0793,38.1918,38.0793,38.1168,138279.0
2023-10-19 13:05:00,40.65,40.75,40.63,40.73,95103.0,38.1168,38.2105,38.098,38.1918,95103.0
2023-10-19 13:10:00,40.72,40.72,40.62,40.63,100985.0,38.1824,38.1824,38.0886,38.098,100985.0
2023-10-19 13:15:00,40.64,40.7,40.58,40.62,122017.0,38.1074,38.1637,38.0511,38.0886,122017.0
2023-10-19 13:20:00,40.62,40.68,40.56,40.61,84949.0,38.0886,38.1449,38.0324,38.0793,84949.0
2023-10-19 13:25:00,40.6,40.65,40.57,40.64,105114.0,38.0699,38.1168,38.0418,38.1074,105114.0
2023-10-19 13:30:00,40.65,40.7,40.52,40.52,75048.0,38.1168,38.1637,37.9949,37.9949,75048.0
2023-10-19 13:35:00,40.54,40.55,40.44,40.49,80482.0,38.0136,38.023,37.9199,37.9667,80482.0
2023-10-19 13:40:00,40.5,40.5,40.45,40.48,76204.0,37.9761,37.9761,37.9292,37.9574,76204.0
2023-10-19 13:45:00,40.47,40.51,40.47,40.48,95951.0,37.948,37.9855,37.948,37.9574,95951.0
2023-10-19 13:50:00,40.49,40.54,40.48,40.51,65203.0,37.9667,38.0136,37.9574,37.9855,65203.0
2023-10-19 13:55:00,40.52,40.57,40.49,40.53,78002.0,37.9949,38.0418,37.9667,38.0042,78002.0
2023-10-19 14:00:00,40.52,40.58,40.49,40.52,57169.0,37.9949,38.0511,37.9667,37.9949,57169.0
2023-10-19 14:05:00,40.51,40.53,40.45,40.45,64255.0,37.9855,38.0042,37.9292,37.9292,64255.0
2023-10-19 14:10:00,40.46,40.49,40.42,40.43,53268.0,37.9386,37.9667,37.9011,37.9105,53268.0
2023-10-19 14:15:00,40.44,40.5,40.39,40.46,132356.0,37.9199,37.9761,37.873,37.9386,132356.0
2023-10-19 14:20:00,40.47,40.49,40.39,40.4,101926.0,37.948,37.9667,37.873,37.8823,101926.0
2023-10-19 14:25:00,40.4,40.48,40.39,40.48,75758.0,37.8823,37.9574,37.873,37.9574,75758.0
2023-10-19 14:30:00,40.48,40.48,40.38,40.42,85243.0,37.9574,37.9574,37.8636,37.9011,85243.0
2023-10-19 14:35:00,40.41,40.42,40.36,40.39,103335.0,37.8917,37.9011,37.8448,37.873,103335.0
2023-10-19 14:40:00,40.38,40.39,40.34,40.35,191544.0,37.8636,37.873,37.8261,37.8355,191544.0
2023-10-19 14:45:00,40.35,40.39,40.27,40.27,160841.0,37.8355,37.873,37.7604,37.7604,160841.0
2023-10-19 14:50:00,40.27,40.27,40.22,40.23,116150.0,37.7604,37.7604,37.7136,37.7229,116150.0
2023-10-19 14:55:00,40.22,40.32,40.21,40.28,126502.0,37.7136,37.8073,37.7042,37.7698,126502.0
2023-10-19 15:00:00,40.27,40.31,40.24,40.27,175155.0,37.7604,37.798,37.7323,37.7604,175155.0
2023-10-19 15:05:00,40.26,40.29,40.22,40.23,212467.0,37.7511,37.7792,37.7136,37.7229,212467.0
2023-10-19 15:10:00,40.22,40.25,40.15,40.16,265324.0,37.7136,37.7417,37.6479,37.6573,265324.0
2023-10-19 15:15:00,40.15,40.16,40.08,40.14,245346.0,37.6479,37.6573,37.5823,37.6385,245346.0
2023-10-19 15:20:00,40.14,40.17,40.09,40.11,168970.0,37.6385,37.6667,37.5917,37.6104,168970.0
2023-10-19 15:25:00,40.12,40.14,40.08,40.13,138334.0,37.6198,37.6385,37.5823,37.6292,138334.0
2023-10-19 15:30:00,40.13,40.19,40.13,40.16,166229.0,37.6292,37.6854,37.6292,37.6573,166229.0
2023-10-19 15:35:00,40.16,40.17,40.1,40.11,183327.0,37.6573,37.6667,37.601,37.6104,183327.0
2023-10-19 15:40:00,40.1,40.13,40.06,40.11,322088.0,37.601,37.6292,37.5635,37.6104,322088.0
2023-10-19 15:45:00,40.11,40.13,40.02,40.11,456042.0,37.6104,37.6292,37.526,37.6104,456042.0
2023-10-19 15:50:00,40.11,40.16,40.05,40.11,497322.0,37.6104,37.6573,37.5542,37.6104,497322.0
2023-10-19 15:55:00,40.1,40.14,40.03,40.03,1484338.0,37.601,37.6385,37.5354,37.5354,1484338.0
2023-10-20 09:30:00,39.97,40.24,39.88,40.12,770595.0,37.4791,37.7323,37.3948,37.6198,770595.0
2023-10-20 09:35:00,40.13,40.13,39.84,39.88,345424.0,37.6292,37.6292,37.3572,37.3948,345424.0
2023-10-20 09:40:00,39.88,39.99,39.84,39.86,265280.0,37.3948,37.4979,37.3572,37.376,265280.0
2023-10-20 09:45:00,39.87,40.05,39.85,40.04,239855.0,37.3854,37.5542,37.3666,37.5448,239855.0
2023-10-20 09:50:00,40.04,40.08,39.91,39.93,215835.0,37.5448,37.5823,37.4229,37.4416,215835.0
2023-10-20 09:55:00,39.94,40.01,39.81,39.86,181126.0,37.451,37.5167,37.3291,37.376,181126.0
2023-10-20 10:00:00,39.85,39.9,39.79,39.81,331248.0,37.3666,37.4135,37.3104,37.3291,331248.0
2023-10-20 10:05:00,39.8,39.83,39.58,39.6,211329.0,37.3197,37.3479,37.1134,37.1322,211329.0
2023-10-20 10:10:00,39.6,39.66,39.56,39.64,128583.0,37.1322,37.1885,37.0947,37.1697,128583.0
2023-10-20 10:15:00,39.64,39.66,39.59,39.62,182509.0,37.1697,37.1885,37.1228,37.151,182509.0
2023-10-20 10:20:00,39.61,39.72,39.56,39.71,266927.0,37.1416,37.2447,37.0947,37.2353,266927.0
2023-10-20 10:25:00,39.72,39.78,39.72,39.74,197829.0,37.2447,37.301,37.2447,37.2635,197829.0
2023-10-20 10:30:00,39.73,39.84,39.72,39.83,155807.0,37.2541,37.3572,37.2447,37.3479,155807.0
2023-10-20 10:35:00,39.84,39.91,39.75,39.8,140747.0,37.3572,37.4229,37.2729,37.3197,140747.0
2023-10-20 10:40:00,39.8,39.81,39.68,39.71,134542.0,37.3197,37.3291,37.2072,37.2353,134542.0
2023-10-20 10:45:00,39.71,39.9,39.69,39.86,132303.0,37.2353,37.4135,37.2166,37.376,132303.0
2023-10-20 10:50:00,39.87,39.89,39.79,39.8,122358.0,37.3854,37.4041,37.3104,37.3197,122358.0
2023-10-20 10:55:00,39.8,39.85,39.76,39.84,99254.0,37.3197,37.3666,37.2822,37.3572,99254.0
2023-10-20 11:00:00,39.84,39.89,39.82,39.86,88557.0,37.3572,37.4041,37.3385,37.376,88557.0
2023-10-20 11:05:00,39.86,39.87,39.78,39.84,108940.0,37.376,37.3854,37.301,37.3572,108940.0
2023-10-20 11:10:00,39.84,39.93,39.83,39.9,253043.0,37.3572,37.4416,37.3479,37.4135,253043.0
2023-10-20 11:15:00,39.91,39.92,39.87,39.91,196642.0,37.4229,37.4323,37.3854,37.4229,196642.0
2023-10-20 11:20:00,39.91,39.93,39.87,39.9,112927.0,37.4229,37.4416,37.3854,37.4135,112927.0
2023-10-20 11:25:00,39.89,39.93,39.85,39.91,156174.0,37.4041,37.4416,37.3666,37.4229,156174.0
2023-10-20 11:30:00,39.91,39.93,39.86,39.89,153104.0,37.4229,37.4416,37.376,37.4041,153104.0
2023-10-20 11:35:00,39.9,39.97,39.89,39.96,105516.0,37.4135,37.4791,37.4041,37.4698,105516.0
2023-10-20 11:40:00,39.96,40.05,39.96,40.04,80024.0,37.4698,37.5542,37.4698,37.5448,80024.0
2023-10-20 11:45:00,40.05,40.17,40.02,40.14,230377.0,37.5542,37.6667,37.526,37.6385,230377.0
2023-10-20 11:50:00,40.15,40.19,40.1,40.14,207927.0,37.6479,37.6854,37.601,37.6385,207927.0
2023-10-20 11:55:00,40.13,40.18,40.04,40.07,190346.0,37.6292,37.6761,37.5448,37.5729,190346.0
2023-10-20 12:00:00,40.07,40.09,39.99,40.07,95839.0,37.5729,37.5917,37.4979,37.5729,95839.0
2023-10-20 12:05:00,40.05,40.05,39.98,40.02,74401.0,37.5542,37.5542,37.4885,37.526,74401.0
2023-10-20 12:10:00,40.03,40.05,40.0,40.01,53909.0,37.5354,37.5542,37.5073,37.5167,53909.0
2023-10-20 12:15:00,40.0,40.05,39.99,40.05,86098.0,37.5073,37.5542,37.4979,37.5542,86098.0
2023-10-20 12:20:00,40.05,40.16,40.04,40.16,151241.0,37.5542,37.6573,37.5448,37.6573,151241.0
2023-10-20 12:25:00,40.16,40.18,40.02,40.02,178832.0,37.6573,37.6761,37.526,37.526,178832.0
2023-10-20 12:30:00,40.03,40.1,40.03,40.07,66978.0,37.5354,37.601,37.5354,37.5729,66978.0
2023-10-20 12:35:00,40.07,40.12,40.03,40.09,167010.0,37.5729,37.6198,37.5354,37.5917,167010.0
2023-10-20 12:40:00,40.09,40.09,40.04,40.07,60900.0,37.5917,37.5917,37.5448,37.5729,60900.0
2023-10-20 12:45:00,40.07,40.14,40.06,40.11,125043.0,37.5729,37.6385,37.5635,37.6104,125043.0
2023-10-20 12:50:00,40.11,40.13,40.07,40.08,62917.0,37.6104,37.6292,37.5729,37.5823,62917.0
2023-10-20 12:55:00,40.08,40.16,40.07,40.12,89108.0,37.5823,37.6573,37.5729,37.6198,89108.0
2023-10-20 13:00:00,40.12,40.13,40.04,40.05,78561.0,37.6198,37.6292,37.5448,37.5542,78561.0
2023-10-20 13:05:00,40.05,40.06,39.96,39.97,102524.0,37.5542,37.5635,37.4698,37.4791,102524.0
2023-10-20 13:10:00,39.98,40.02,39.95,39.98,108048.0,37.4885,37.526,37.4604,37.4885,108048.0
2023-10-20 13:15:00,39.98,40.12,39.97,40.11,334043.0,37.4885,37.6198,37.4791,37.6104,334043.0
2023-10-20 13:20:00,40.11,40.15,40.07,40.11,151458.0,37.6104,37.6479,37.5729,37.6104,151458.0
2023-10-20 13:25:00,40.11,40.11,40.05,40.09,79602.0,37.6104,37.6104,37.5542,37.5917,79602.0
2023-10-20 13:30:00,40.09,40.1,40.04,40.09,86189.0,37.5917,37.601,37.5448,37.5917,86189.0
2023-10-20 13:35:00,40.09,40.1,39.98,39.98,55008.0,37.5917,37.601,37.4885,37.4885,55008.0
2023-10-20 13:40:00,39.98,40.04,39.97,40.03,48651.0,37.4885,37.5448,37.4791,37.5354,48651.0
2023-10-20 13:45:00,40.02,40.03,39.93,39.94,64634.0,37.526,37.5354,37.4416,37.451,64634.0
2023-10-20 13:50:00,39.93,39.96,39.87,39.93,106636.0,37.4416,37.4698,37.3854,37.4416,106636.0
2023-10-20 13:55:00,39.92,39.99,39.9,39.99,86136.0,37.4323,37.4979,37.4135,37.4979,86136.0
2023-10-20 14:00:00,39.99,40.0,39.95,39.97,96682.0,37.4979,37.5073,37.4604,37.4791,96682.0
2023-10-20 14:05:00,39.97,39.97,39.9,39.93,101470.0,37.4791,37.4791,37.4135,37.4416,101470.0
2023-10-20 14:10:00,39.93,39.94,39.89,39.93,192288.0,37.4416,37.451,37.4041,37.4416,192288.0
2023-10-20 14:15:00,39.93,39.93,39.84,39.86,91347.0,37.4416,37.4416,37.3572,37.376,91347.0
2023-10-20 14:20:00,39.87,39.88,39.82,39.83,101165.0,37.3854,37.3948,37.3385,37.3479,101165.0
2023-10-20 14:25:00,39.82,39.84,39.79,39.82,176583.0,37.3385,37.3572,37.3104,37.3385,176583.0
2023-10-20 14:30:00,39.81,39.89,39.79,39.88,169507.0,37.3291,37.4041,37.3104,37.3948,169507.0
2023-10-20 14:35:00,39.88,39.92,39.87,39.88,107350.0,37.3948,37.4323,37.3854,37.3948,107350.0
2023-10-20 14:40:00,39.89,39.92,39.84,39.91,110779.0,37.4041,37.4323,37.3572,37.4229,110779.0
2023-10-20 14:45:00,39.9,39.92,39.88,39.89,79380.0,37.4135,37.4323,37.3948,37.4041,79380.0
2023-10-20 14:50:00,39.89,39.9,39.82,39.84,176288.0,37.4041,37.4135,37.3385,37.3572,176288.0
2023-10-20 14:55:00,39.85,39.92,39.83,39.84,100413.0,37.3666,37.4323,37.3479,37.3572,100413.0
2023-10-20 15:00:00,39.84,39.89,39.82,39.84,127999.0,37.3572,37.4041,37.3385,37.3572,127999.0
2023-10-20 15:05:00,39.84,39.91,39.84,39.87,98834.0,37.3572,37.4229,37.3572,37.3854,98834.0
2023-10-20 15:10:00,39.87,39.91,39.86,39.89,133585.0,37.3854,37.4229,37.376,37.4041,133585.0
2023-10-20 15:15:00,39.89,39.92,39.86,39.91,174257.0,37.4041,37.4323,37.376,37.4229,174257.0
2023-10-20 15:20:00,39.9,39.91,39.81,39.83,141092.0,37.4135,37.4229,37.3291,37.3479,141092.0
2023-10-20 15:25:00,39.83,39.86,39.8,39.84,176369.0,37.3479,37.376,37.3197,37.3572,176369.0
2023-10-20 15:30:00,39.84,39.85,39.77,39.78,179680.0,37.3572,37.3666,37.2916,37.301,179680.0
2023-10-20 15:35:00,39.78,39.81,39.76,39.78,193458.0,37.301,37.3291,37.2822,37.301,193458.0
2023-10-20 15:40:00,39.78,39.78,39.71,39.72,370184.0,37.301,37.301,37.2353,37.2447,370184.0
2023-10-20 15:45:00,39.72,39.77,39.68,39.76,484766.0,37.2447,37.2916,37.2072,37.2822,484766.0
2023-10-20 15:50:00,39.75,39.77,39.71,39.72,581168.0,37.2729,37.2916,37.2353,37.2447,581168.0
2023-10-20 15:55:00,39.72,39.75,39.68,39.68,1394816.0,37.2447,37.2729,37.2072,37.2072,1394816.0
2023-10-23 09:30:00,39.58,39.62,39.36,39.44,354671.0,37.1134,37.151,36.9072,36.9822,354671.0
2023-10-23 09:35:00,39.44,39.48,39.28,39.39,203253.0,36.9822,37.0197,36.8321,36.9353,203253.0
2023-10-23 09:40:00,39.39,39.39,39.16,39.2,414942.0,36.9353,36.9353,36.7196,36.7571,414942.0
2023-10-23 09:45:00,39.2,39.29,39.11,39.23,544598.0,36.7571,36.8415,36.6727,36.7853,544598.0
2023-10-23 09:50:00,39.23,39.3,39.1,39.26,371665.0,36.7853,36.8509,36.6634,36.8134,371665.0
2023-10-23 09:55:00,39.25,39.25,39.14,39.23,333590.0,36.804,36.804,36.7009,36.7853,333590.0
2023-10-23 10:00:00,39.22,39.31,39.18,39.24,266767.0,36.7759,36.8603,36.7384,36.7946,266767.0
2023-10-23 10:05:00,39.24,39.28,39.19,39.25,184648.0,36.7946,36.8321,36.7478,36.804,184648.0
2023-10-23 10:10:00,39.26,39.35,39.25,39.33,236512.0,36.8134,36.8978,36.804,36.879,236512.0
2023-10-23 10:15:00,39.33,39.35,39.28,39.34,176922.0,36.879,36.8978,36.8321,36.8884,176922.0
2023-10-23 10:20:00,39.35,39.38,39.27,39.36,159297.0,36.8978,36.9259,36.8228,36.9072,159297.0
2023-10-23 10:25:00,39.36,39.38,39.21,39.22,224718.0,36.9072,36.9259,36.7665,36.7759,224718.0
2023-10-23 10:30:00,39.2,39.25,39.14,39.17,162200.0,36.7571,36.804,36.7009,36.729,162200.0
2023-10-23 10:35:00,39.17,39.24,39.14,39.23,95649.0,36.729,36.7946,36.7009,36.7853,95649.0
2023-10-23 10:40:00,39.23,39.37,39.23,39.37,177245.0,36.7853,36.9165,36.7853,36.9165,177245.0
2023-10-23 10:45:00,39.37,39.39,39.31,39.33,101683.0,36.9165,36.9353,36.8603,36.879,101683.0
2023-10-23 10:50:00,39.33,39.42,39.31,39.32,129983.0,36.879,36.9634,36.8603,36.8697,129983.0
2023-10-23 10:55:00,39.32,39.32,39.24,39.28,108767.0,36.8697,36.8697,36.7946,36.8321,108767.0
2023-10-23 11:00:00,39.27,39.33,39.23,39.33,126514.0,36.8228,36.879,36.7853,36.879,126514.0
2023-10-23 11:05:00,39.33,39.41,39.32,39.41,191059.0,36.879,36.954,36.8697,36.954,191059.0
2023-10-23 11:10:00,39.41,39.43,39.37,39.4,117663.0,36.954,36.9728,36.9165,36.9447,117663.0
2023-10-23 11:15:00,39.4,39.45,39.39,39.41,106685.0,36.9447,36.9915,36.9353,36.954,106685.0
2023-10-23 11:20:00,39.41,39.49,39.39,39.47,163123.0,36.954,37.0291,36.9353,37.0103,163123.0
2023-10-23 11:25:00,39.47,39.49,39.33,39.36,182471.0,37.0103,37.0291,36.879,36.9072,182471.0
2023-10-23 11:30:00,39.36,39.42,39.3,39.41,137453.0,36.9072,36.9634,36.8509,36.954,137453.0
2023-10-23 11:35:00,39.41,39.45,39.38,39.43,159091.0,36.954,36.9915,36.9259,36.9728,159091.0
2023-10-23 11:40:00,39.43,39.45,39.38,39.41,126260.0,36.9728,36.9915,36.9259,36.954,126260.0
2023-10-23 11:45:00,39.4,39.45,39.38,39.43,161228.0,36.9447,36.9915,36.9259,36.9728,161228.0
2023-10-23 11:50:00,39.43,39.45,39.39,39.4,122481.0,36.9728,36.9915,36.9353,36.9447,122481.0
2023-10-23 11:55:00,39.4,39.47,39.39,39.44,103486.0,36.9447,37.0103,36.9353,36.9822,103486.0
2023-10-23 12:00:00,39.43,39.48,39.41,39.44,83220.0,36.9728,37.0197,36.954,36.9822,83220.0
2023-10-23 12:05:00,39.44,39.45,39.38,39.41,70872.0,36.9822,36.9915,36.9259,36.954,70872.0
2023-10-23 12:10:00,39.41,39.42,39.28,39.3,88669.0,36.954,36.9634,36.8321,36.8509,88669.0
2023-10-23 12:15:00,39.29,39.31,39.16,39.16,127722.0,36.8415,36.8603,36.7196,36.7196,127722.0
2023-10-23 12:20:00,39.16,39.27,39.12,39.26,358838.0,36.7196,36.8228,36.6821,36.8134,358838.0
2023-10-23 12:25:00,39.25,39.3,39.24,39.3,141624.0,36.804,36.8509,36.7946,36.8509,141624.0
2023-10-23 12:30:00,39.3,39.32,39.26,39.3,190069.0,36.8509,36.8697,36.8134,36.8509,190069.0
2023-10-23 12:35:00,39.3,39.32,39.26,39.3,75165.0,36.8509,36.8697,36.8134,36.8509,75165.0
2023-10-23 12:40:00,39.31,39.33,39.28,39.3,124043.0,36.8603,36.879,36.8321,36.8509,124043.0
2023-10-23 12:45:00,39.3,39.34,39.3,39.32,178696.0,36.8509,36.8884,36.8509,36.8697,178696.0
2023-10-23 12:50:00,39.32,39.33,39.3,39.31,169635.0,36.8697,36.879,36.8509,36.8603,169635.0
2023-10-23 12:55:00,39.32,39.45,39.31,39.45,154124.0,36.8697,36.9915,36.8603,36.9915,154124.0
2023-10-23 13:00:00,39.45,39.45,39.34,39.38,208075.0,36.9915,36.9915,36.8884,36.9259,208075.0
2023-10-23 13:05:00,39.37,39.42,39.36,39.36,93108.0,36.9165,36.9634,36.9072,36.9072,93108.0
2023-10-23 13:10:00,39.36,39.36,39.3,39.31,82626.0,36.9072,36.9072,36.8509,36.8603,82626.0
2023-10-23 13:15:00,39.31,39.33,39.26,39.27,71288.0,36.8603,36.879,36.8134,36.8228,71288.0
2023-10-23 13:20:00,39.26,39.33,39.26,39.32,146175.0,36.8134,36.879,36.8134,36.8697,146175.0
2023-10-23 13:25:00,39.32,39.34,39.26,39.31,181562.0,36.8697,36.8884,36.8134,36.8603,181562.0
2023-10-23 13:30:00,39.31,39.37,39.28,39.34,138316.0,36.8603,36.9165,36.8321,36.8884,138316.0
2023-10-23 13:35:00,39.34,39.38,39.33,39.36,50546.0,36.8884,36.9259,36.879,36.9072,50546.0
2023-10-23 13:40:00,39.35,39.39,39.34,39.34,120938.0,36.8978,36.9353,36.8884,36.8884,120938.0
2023-10-23 13:45:00,39.34,39.39,39.31,39.39,148697.0,36.8884,36.9353,36.8603,36.9353,148697.0
2023-10-23 13:50:00,39.39,39.4,39.29,39.29,130016.0,36.9353,36.9447,36.8415,36.8415,130016.0
2023-10-23 13:55:00,39.29,39.34,39.26,39.29,234313.0,36.8415,36.8884,36.8134,36.8415,234313.0
2023-10-23 14:00:00,39.29,39.32,39.25,39.29,175492.0,36.8415,36.8697,36.804,36.8415,175492.0
2023-10-23 14:05:00,39.29,39.3,39.26,39.29,89799.0,36.8415,36.8509,36.8134,36.8415,89799.0
2023-10-23 14:10:00,39.29,39.3,39.21,39.23,133141.0,36.8415,36.8509,36.7665,36.7853,133141.0
2023-10-23 14:15:00,39.23,39.24,39.2,39.22,192294.0,36.7853,36.7946,36.7571,36.7759,192294.0
2023-10-23 14:20:00,39.21,39.28,39.17,39.22,110085.0,36.7665,36.8321,36.729,36.7759,110085.0
2023-10-23 14:25:00,39.22,39.25,39.2,39.23,102277.0,36.7759,36.804,36.7571,36.7853,102277.0
2023-10-23 14:30:00,39.23,39.27,39.2,39.21,104263.0,36.7853,36.8228,36.7571,36.7665,104263.0
2023-10-23 14:35:00,39.21,39.24,39.19,39.22,83432.0,36.7665,36.7946,36.7478,36.7759,83432.0
2023-10-23 14:40:00,39.22,39.29,39.17,39.2,157822.0,36.7759,36.8415,36.729,36.7571,157822.0
2023-10-23 14:45:00,39.2,39.24,39.17,39.17,99205.0,36.7571,36.7946,36.729,36.729,99205.0
2023-10-23 14:50:00,39.17,39.18,39.11,39.14,151182.0,36.729,36.7384,36.6727,36.7009,151182.0
2023-10-23 14:55:00,39.13,39.17,39.1,39.15,246942.0,36.6915,36.729,36.6634,36.7102,246942.0
2023-10-23 15:00:00,39.16,39.18,39.09,39.13,172816.0,36.7196,36.7384,36.654,36.6915,172816.0
2023-10-23 15:05:00,39.13,39.13,39.04,39.05,214792.0,36.6915,36.6915,36.6071,36.6165,214792.0
2023-10-23 15:10:00,39.05,39.08,38.98,39.03,403780.0,36.6165,36.6446,36.5508,36.5977,403780.0
2023-10-23 15:15:00,39.04,39.05,38.96,38.97,156245.0,36.6071,36.6165,36.5321,36.5415,156245.0
2023-10-23 15:20:00,38.96,38.97,38.83,38.89,403558.0,36.5321,36.5415,36.4102,36.4664,403558.0
2023-10-23 15:25:00,38.88,38.91,38.81,38.82,245144.0,36.4571,36.4852,36.3914,36.4008,245144.0
2023-10-23 15:30:00,38.82,38.86,38.79,38.85,284949.0,36.4008,36.4383,36.3727,36.4289,284949.0
2023-10-23 15:35:00,38.84,38.88,38.8,38.86,432777.0,36.4196,36.4571,36.3821,36.4383,432777.0
2023-10-23 15:40:00,38.87,38.92,38.84,38.9,274443.0,36.4477,36.4946,36.4196,36.4758,274443.0
2023-10-23 15:45:00,38.9,38.95,38.84,38.93,526063.0,36.4758,36.5227,36.4196,36.504,526063.0
2023-10-23 15:50:00,38.93,38.94,38.84,38.86,654964.0,36.504,36.5133,36.4196,36.4383,654964.0
2023-10-23 15:55:00,38.86,38.91,38.82,38.88,1117568.0,36.4383,36.4852,36.4008,36.4571,1117568.0
2023-10-24 09:30:00,38.92,39.21,38.91,39.15,487643.0,36.4946,36.7665,36.4852,36.7102,487643.0
2023-10-24 09:35:00,39.16,39.3,39.11,39.16,252650.0,36.7196,36.8509,36.6727,36.7196,252650.0
2023-10-24 09:40:00,39.17,39.17,38.95,39.07,231650.0,36.729,36.729,36.5227,36.6352,231650.0
2023-10-24 09:45:00,39.07,39.19,38.98,39.17,245838.0,36.6352,36.7478,36.5508,36.729,245838.0
2023-10-24 09:50:00,39.17,39.22,38.98,39.09,170322.0,36.729,36.7759,36.5508,36.654,170322.0
2023-10-24 09:55:00,39.09,39.26,39.05,39.23,119517.0,36.654,36.8134,36.6165,36.7853,119517.0
2023-10-24 10:00:00,39.23,39.23,39.02,39.1,111152.0,36.7853,36.7853,36.5883,36.6634,111152.0
2023-10-24 10:05:00,39.11,39.21,39.1,39.19,140105.0,36.6727,36.7665,36.6634,36.7478,140105.0
2023-10-24 10:10:00,39.18,39.29,39.16,39.28,106110.0,36.7384,36.8415,36.7196,36.8321,106110.0
2023-10-24 10:15:00,39.29,39.3,39.22,39.27,174533.0,36.8415,36.8509,36.7759,36.8228,174533.0
2023-10-24 10:20:00,39.28,39.29,39.16,39.26,131642.0,36.8321,36.8415,36.7196,36.8134,131642.0
2023-10-24 10:25:00,39.26,39.26,39.17,39.22,114453.0,36.8134,36.8134,36.729,36.7759,114453.0
2023-10-24 10:30:00,39.22,39.22,39.12,39.18,117142.0,36.7759,36.7759,36.6821,36.7384,117142.0
2023-10-24 10:35:00,39.18,39.2,39.12,39.16,111104.0,36.7384,36.7571,36.6821,36.7196,111104.0
2023-10-24 10:40:00,39.16,39.17,39.1,39.11,76605.0,36.7196,36.729,36.6634,36.6727,76605.0
2023-10-24 10:45:00,39.11,39.13,39.05,39.11,185207.0,36.6727,36.6915,36.6165,36.6727,185207.0
2023-10-24 10:50:00,39.12,39.15,39.07,39.08,92710.0,36.6821,36.7102,36.6352,36.6446,92710.0
2023-10-24 10:55:00,39.09,39.11,38.99,38.99,134256.0,36.654,36.6727,36.5602,36.5602,134256.0
2023-10-24 11:00:00,39.0,39.0,38.81,38.89,216791.0,36.5696,36.5696,36.3914,36.4664,216791.0
2023-10-24 11:05:00,38.89,38.92,38.86,38.86,125797.0,36.4664,36.4946,36.4383,36.4383,125797.0
2023-10-24 11:10:00,38.87,38.9,38.81,38.83,194047.0,36.4477,36.4758,36.3914,36.4102,194047.0
2023-10-24 11:15:00,38.82,38.88,38.79,38.84,219040.0,36.4008,36.4571,36.3727,36.4196,219040.0
2023-10-24 11:20:00,38.84,38.85,38.74,38.79,356824.0,36.4196,36.4289,36.3258,36.3727,356824.0
2023-10-24 11:25:00,38.78,38.87,38.76,38.82,165183.0,36.3633,36.4477,36.3445,36.4008,165183.0
2023-10-24 11:30:00,38.81,38.91,38.81,38.91,212759.0,36.3914,36.4852,36.3914,36.4852,212759.0
2023-10-24 11:35:00,38.91,38.92,38.87,38.89,148516.0,36.4852,36.4946,36.4477,36.4664,148516.0
2023-10-24 11:40:00,38.89,38.95,38.87,38.94,132878.0,36.4664,36.5227,36.4477,36.5133,132878.0
2023-10-24 11:45:00,38.94,38.97,38.89,38.89,112392.0,36.5133,36.5415,36.4664,36.4664,112392.0
2023-10-24 11:50:00,38.9,38.94,38.86,38.86,144721.0,36.4758,36.5133,36.4383,36.4383,144721.0
2023-10-24 11:55:00,38.87,38.9,38.84,38.89,83283.0,36.4477,36.4758,36.4196,36.4664,83283.0
2023-10-24 12:00:00,38.88,38.93,38.83,38.92,99701.0,36.4571,36.504,36.4102,36.4946,99701.0
2023-10-24 12:05:00,38.91,38.93,38.87,38.88,85374.0,36.4852,36.504,36.4477,36.4571,85374.0
2023-10-24 12:10:00,38.88,38.9,38.87,38.89,90855.0,36.4571,36.4758,36.4477,36.4664,90855.0
2023-10-24 12:15:00,38.88,38.9,38.81,38.83,99811.0,36.4571,36.4758,36.3914,36.4102,99811.0
2023-10-24 12:20:00,38.83,38.84,38.77,38.79,129054.0,36.4102,36.4196,36.3539,36.3727,129054.0
2023-10-24 12:25:00,38.78,38.85,38.77,38.8,137632.0,36.3633,36.4289,36.3539,36.3821,137632.0
2023-10-24 12:30:00,38.8,38.87,38.79,38.84,83065.0,36.3821,36.4477,36.3727,36.4196,83065.0
2023-10-24 12:35:00,38.84,38.88,38.81,38.83,77163.0,36.4196,36.4571,36.3914,36.4102,77163.0
2023-10-24 12:40:00,38.83,38.84,38.78,38.82,132069.0,36.4102,36.4196,36.3633,36.4008,132069.0
2023-10-24 12:45:00,38.82,38.86,38.79,38.8,118950.0,36.4008,36.4383,36.3727,36.3821,118950.0
2023-10-24 12:50:00,38.8,38.81,38.76,38.78,162953.0,36.3821,36.3914,36.3445,36.3633,162953.0
2023-10-24 12:55:00,38.79,38.83,38.76,38.82,79594.0,36.3727,36.4102,36.3445,36.4008,79594.0
2023-10-24 13:00:00,38.82,38.92,38.82,38.87,108518.0,36.4008,36.4946,36.4008,36.4477,108518.0
2023-10-24 13:05:00,38.88,38.89,38.83,38.84,84604.0,36.4571,36.4664,36.4102,36.4196,84604.0
2023-10-24 13:10:00,38.84,38.85,38.77,38.81,56700.0,36.4196,36.4289,36.3539,36.3914,56700.0
2023-10-24 13:15:00,38.81,38.87,38.79,38.83,140462.0,36.3914,36.4477,36.3727,36.4102,140462.0
2023-10-24 13:20:00,38.83,38.87,38.82,38.84,110985.0,36.4102,36.4477,36.4008,36.4196,110985.0
2023-10-24 13:25:00,38.83,38.85,38.8,38.84,158625.0,36.4102,36.4289,36.3821,36.4196,158625.0
2023-10-24 13:30:00,38.84,38.9,38.84,38.87,101771.0,36.4196,36.4758,36.4196,36.4477,101771.0
2023-10-24 13:35:00,38.86,38.88,38.83,38.84,67909.0,36.4383,36.4571,36.4102,36.4196,67909.0
2023-10-24 13:40:00,38.85,38.88,38.84,38.86,91321.0,36.4289,36.4571,36.4196,36.4383,91321.0
2023-10-24 13:45:00,38.86,38.9,38.84,38.86,125877.0,36.4383,36.4758,36.4196,36.4383,125877.0
2023-10-24 13:50:00,38.87,38.87,38.83,38.84,82505.0,36.4477,36.4477,36.4102,36.4196,82505.0
2023-10-24 13:55:00,38.83,38.84,38.79,38.82,165305.0,36.4102,36.4196,36.3727,36.4008,165305.0
2023-10-24 14:00:00,38.82,38.85,38.8,38.84,105853.0,36.4008,36.4289,36.3821,36.4196,105853.0
2023-10-24 14:05:00,38.84,38.89,38.83,38.87,111456.0,36.4196,36.4664,36.4102,36.4477,111456.0
2023-10-24 14:10:00,38.87,38.88,38.85,38.87,61914.0,36.4477,36.4571,36.4289,36.4477,61914.0
2023-10-24 14:15:00,38.86,38.88,38.83,38.85,61110.0,36.4383,36.4571,36.4102,36.4289,61110.0
2023-10-24 14:20:00,38.84,38.87,38.82,38.85,88466.0,36.4196,36.4477,36.4008,36.4289,88466.0
2023-10-24 14:25:00,38.86,38.89,38.84,38.89,94807.0,36.4383,36.4664,36.4196,36.4664,94807.0
2023-10-24 14:30:00,38.89,38.97,38.89,38.93,153647.0,36.4664,36.5415,36.4664,36.504,153647.0
2023-10-24 14:35:00,38.94,38.94,38.9,38.93,72660.0,36.5133,36.5133,36.4758,36.504,72660.0
2023-10-24 14:40:00,38.93,38.98,38.92,38.97,65345.0,36.504,36.5508,36.4946,36.5415,65345.0
2023-10-24 14:45:00,38.97,39.0,38.96,38.98,118736.0,36.5415,36.5696,36.5321,36.5508,118736.0
2023-10-24 14:50:00,38.98,38.98,38.93,38.96,111164.0,36.5508,36.5508,36.504,36.5321,111164.0
2023-10-24 14:55:00,38.96,38.97,38.92,38.95,95338.0,36.5321,36.5415,36.4946,36.5227,95338.0
2023-10-24 15:00:00,38.94,38.96,38.93,38.95,231321.0,36.5133,36.5321,36.504,36.5227,231321.0
2023-10-24 15:05:00,38.94,38.96,38.91,38.95,78811.0,36.5133,36.5321,36.4852,36.5227,78811.0
2023-10-24 15:10:00,38.94,38.99,38.93,38.97,122730.0,36.5133,36.5602,36.504,36.5415,122730.0
2023-10-24 15:15:00,38.97,39.07,38.97,39.04,131219.0,36.5415,36.6352,36.5415,36.6071,131219.0
2023-10-24 15:20:00,39.03,39.05,38.97,38.98,98123.0,36.5977,36.6165,36.5415,36.5508,98123.0
2023-10-24 15:25:00,38.98,39.01,38.97,39.0,90976.0,36.5508,36.579,36.5415,36.5696,90976.0
2023-10-24 15:30:00,38.99,39.03,38.97,38.97,232145.0,36.5602,36.5977,36.5415,36.5415,232145.0
2023-10-24 15:35:00,38.97,38.97,38.91,38.91,296056.0,36.5415,36.5415,36.4852,36.4852,296056.0
2023-10-24 15:40:00,38.92,38.97,38.91,38.95,338685.0,36.4946,36.5415,36.4852,36.5227,338685.0
2023-10-24 15:45:00,38.95,38.96,38.9,38.94,324298.0,36.5227,36.5321,36.4758,36.5133,324298.0
2023-10-24 15:50:00,38.93,38.99,38.92,38.96,387730.0,36.504,36.5602,36.4946,36.5321,387730.0
2023-10-24 15:55:00,38.96,39.0,38.91,38.93,553652.0,36.5321,36.5696,36.4852,36.504,553652.0
2023-10-25 09:30:00,38.7,38.81,38.63,38.78,286675.0,36.2883,36.3914,36.2227,36.3633,286675.0
2023-10-25 09:35:00,38.77,38.79,38.69,38.76,95474.0,36.3539,36.3727,36.2789,36.3445,95474.0
2023-10-25 09:40:00,38.76,38.81,38.72,38.77,114737.0,36.3445,36.3914,36.307,36.3539,114737.0
2023-10-25 09:45:00,38.78,38.78,38.63,38.65,152514.0,36.3633,36.3633,36.2227,36.2414,152514.0
2023-10-25 09:50:00,38.66,38.72,38.63,38.68,98719.0,36.2508,36.307,36.2227,36.2695,98719.0
2023-10-25 09:55:00,38.68,38.68,38.57,38.65,169529.0,36.2695,36.2695,36.1664,36.2414,169529.0
2023-10-25 10:00:00,38.64,38.64,38.54,38.55,102874.0,36.232,36.232,36.1383,36.1476,102874.0
2023-10-25 10:05:00,38.55,38.56,38.48,38.5,187149.0,36.1476,36.157,36.082,36.1008,187149.0
2023-10-25 10:10:00,38.5,38.5,38.4,38.42,189839.0,36.1008,36.1008,36.007,36.0257,189839.0
2023-10-25 10:15:00,38.41,38.43,38.34,38.38,132662.0,36.0164,36.0351,35.9507,35.9882,132662.0
2023-10-25 10:20:00,38.39,38.4,38.34,38.38,148281.0,35.9976,36.007,35.9507,35.9882,148281.0
2023-10-25 10:25:00,38.37,38.43,38.35,38.37,116165.0,35.9789,36.0351,35.9601,35.9789,116165.0
2023-10-25 10:30:00,38.36,38.43,38.32,38.36,118227.0,35.9695,36.0351,35.932,35.9695,118227.0
2023-10-25 10:35:00,38.36,38.41,38.25,38.38,289604.0,35.9695,36.0164,35.8663,35.9882,289604.0
2023-10-25 10:40:00,38.38,38.46,38.36,38.44,133028.0,35.9882,36.0632,35.9695,36.0445,133028.0
2023-10-25 10:45:00,38.43,38.49,38.41,38.47,128894.0,36.0351,36.0914,36.0164,36.0726,128894.0
2023-10-25 10:50:00,38.46,38.51,38.41,38.51,137216.0,36.0632,36.1101,36.0164,36.1101,137216.0
2023-10-25 10:55:00,38.5,38.57,38.48,38.53,104388.0,36.1008,36.1664,36.082,36.1289,104388.0
2023-10-25 11:00:00,38.52,38.62,38.51,38.59,156539.0,36.1195,36.2133,36.1101,36.1851,156539.0
2023-10-25 11:05:00,38.58,38.7,38.57,38.66,138869.0,36.1758,36.2883,36.1664,36.2508,138869.0
2023-10-25 11:10:00,38.67,38.71,38.6,38.69,126888.0,36.2602,36.2977,36.1945,36.2789,126888.0
2023-10-25 11:15:00,38.69,38.72,38.64,38.69,61092.0,36.2789,36.307,36.232,36.2789,61092.0
2023-10-25 11:20:00,38.69,38.72,38.64,38.67,73476.0,36.2789,36.307,36.232,36.2602,73476.0
2023-10-25 11:25:00,38.67,38.79,38.65,38.73,109026.0,36.2602,36.3727,36.2414,36.3164,109026.0
2023-10-25 11:30:00,38.73,38.75,38.68,38.7,110559.0,36.3164,36.3352,36.2695,36.2883,110559.0
2023-10-25 11:35:00,38.7,38.79,38.66,38.79,69829.0,36.2883,36.3727,36.2508,36.3727,69829.0
2023-10-25 11:40:00,38.78,38.83,38.74,38.79,126319.0,36.3633,36.4102,36.3258,36.3727,126319.0
2023-10-25 11:45:00,38.79,38.86,38.76,38.79,79943.0,36.3727,36.4383,36.3445,36.3727,79943.0
2023-10-25 11:50:00,38.79,38.79,38.75,38.76,97234.0,36.3727,36.3727,36.3352,36.3445,97234.0
2023-10-25 11:55:00,38.75,38.77,38.69,38.69,114752.0,36.3352,36.3539,36.2789,36.2789,114752.0
2023-10-25 12:00:00,38.69,38.69,38.59,38.62,122416.0,36.2789,36.2789,36.1851,36.2133,122416.0
2023-10-25 12:05:00,38.61,38.67,38.61,38.66,65372.0,36.2039,36.2602,36.2039,36.2508,65372.0
2023-10-25 12:10:00,38.66,38.67,38.61,38.63,60162.0,36.2508,36.2602,36.2039,36.2227,60162.0
2023-10-25 12:15:00,38.62,38.64,38.59,38.63,159491.0,36.2133,36.232,36.1851,36.2227,159491.0
2023-10-25 12:20:00,38.63,38.66,38.59,38.6,265937.0,36.2227,36.2508,36.1851,36.1945,265937.0
2023-10-25 12:25:00,38.59,38.65,38.59,38.62,123028.0,36.1851,36.2414,36.1851,36.2133,123028.0
2023-10-25 12:30:00,38.61,38.67,38.59,38.62,181211.0,36.2039,36.2602,36.1851,36.2133,181211.0
2023-10-25 12:35:00,38.61,38.62,38.52,38.52,42630.0,36.2039,36.2133,36.1195,36.1195,42630.0
2023-10-25 12:40:00,38.52,38.58,38.45,38.58,102896.0,36.1195,36.1758,36.0539,36.1758,102896.0
2023-10-25 12:45:00,38.57,38.6,38.51,38.51,49333.0,36.1664,36.1945,36.1101,36.1101,49333.0
2023-10-25 12:50:00,38.52,38.55,38.48,38.5,95034.0,36.1195,36.1476,36.082,36.1008,95034.0
2023-10-25 12:55:00,38.49,38.51,38.47,38.49,67321.0,36.0914,36.1101,36.0726,36.0914,67321.0
2023-10-25 13:00:00,38.48,38.52,38.45,38.48,58926.0,36.082,36.1195,36.0539,36.082,58926.0
2023-10-25 13:05:00,38.48,38.53,38.45,38.52,54150.0,36.082,36.1289,36.0539,36.1195,54150.0
2023-10-25 13:10:00,38.52,38.52,38.46,38.52,82729.0,36.1195,36.1195,36.0632,36.1195,82729.0
2023-10-25 13:15:00,38.51,38.59,38.48,38.56,113812.0,36.1101,36.1851,36.082,36.157,113812.0
2023-10-25 13:20:00,38.55,38.59,38.54,38.57,80655.0,36.1476,36.1851,36.1383,36.1664,80655.0
2023-10-25 13:25:00,38.58,38.59,38.54,38.55,56824.0,36.1758,36.1851,36.1383,36.1476,56824.0
2023-10-25 13:30:00,38.54,38.55,38.5,38.55,39778.0,36.1383,36.1476,36.1008,36.1476,39778.0
2023-10-25 13:35:00,38.54,38.57,38.49,38.53,40307.0,36.1383,36.1664,36.0914,36.1289,40307.0
2023-10-25 13:40:00,38.54,38.57,38.52,38.57,98331.0,36.1383,36.1664,36.1195,36.1664,98331.0
2023-10-25 13:45:00,38.56,38.58,38.5,38.52,52921.0,36.157,36.1758,36.1008,36.1195,52921.0
2023-10-25 13:50:00,38.52,38.53,38.49,38.52,67594.0,36.1195,36.1289,36.0914,36.1195,67594.0
2023-10-25 13:55:00,38.52,38.55,38.48,38.52,208411.0,36.1195,36.1476,36.082,36.1195,208411.0
2023-10-25 14:00:00,38.52,38.55,38.51,38.52,75635.0,36.1195,36.1476,36.1101,36.1195,75635.0
2023-10-25 14:05:00,38.51,38.55,38.49,38.53,74153.0,36.1101,36.1476,36.0914,36.1289,74153.0
2023-10-25 14:10:00,38.52,38.54,38.47,38.52,83808.0,36.1195,36.1383,36.0726,36.1195,83808.0
2023-10-25 14:15:00,38.52,38.57,38.51,38.55,86197.0,36.1195,36.1664,36.1101,36.1476,86197.0
2023-10-25 14:20:00,38.54,38.6,38.54,38.58,59514.0,36.1383,36.1945,36.1383,36.1758,59514.0
2023-10-25 14:25:00,38.58,38.62,38.55,38.59,83784.0,36.1758,36.2133,36.1476,36.1851,83784.0
2023-10-25 14:30:00,38.59,38.61,38.53,38.54,60594.0,36.1851,36.2039,36.1289,36.1383,60594.0
2023-10-25 14:35:00,38.54,38.55,38.48,38.49,48802.0,36.1383,36.1476,36.082,36.0914,48802.0
2023-10-25 14:40:00,38.49,38.53,38.48,38.5,108883.0,36.0914,36.1289,36.082,36.1008,108883.0
2023-10-25 14:45:00,38.5,38.54,38.5,38.52,59030.0,36.1008,36.1383,36.1008,36.1195,59030.0
2023-10-25 14:50:00,38.52,38.61,38.51,38.59,90388.0,36.1195,36.2039,36.1101,36.1851,90388.0
2023-10-25 14:55:00,38.6,38.65,38.59,38.61,70881.0,36.1945,36.2414,36.1851,36.2039,70881.0
2023-10-25 15:00:00,38.61,38.62,38.56,38.61,54745.0,36.2039,36.2133,36.157,36.2039,54745.0
2023-10-25 15:05:00,38.61,38.71,38.59,38.68,158869.0,36.2039,36.2977,36.1851,36.2695,158869.0
2023-10-25 15:10:00,38.67,38.73,38.67,38.69,108596.0,36.2602,36.3164,36.2602,36.2789,108596.0
2023-10-25 15:15:00,38.69,38.72,38.66,38.69,116097.0,36.2789,36.307,36.2508,36.2789,116097.0
2023-10-25 15:20:00,38.69,38.71,38.67,38.7,95437.0,36.2789,36.2977,36.2602,36.2883,95437.0
2023-10-25 15:25:00,38.7,38.72,38.64,38.66,118680.0,36.2883,36.307,36.232,36.2508,118680.0
2023-10-25 15:30:00,38.66,38.66,38.6,38.62,112826.0,36.2508,36.2508,36.1945,36.2133,112826.0
2023-10-25 15:35:00,38.62,38.66,38.61,38.64,87985.0,36.2133,36.2508,36.2039,36.232,87985.0
2023-10-25 15:40:00,38.64,38.66,38.59,38.61,158885.0,36.232,36.2508,36.1851,36.2039,158885.0
2023-10-25 15:45:00,38.61,38.64,38.58,38.63,202289.0,36.2039,36.232,36.1758,36.2227,202289.0
2023-10-25 15:50:00,38.64,38.67,38.61,38.63,320738.0,36.232,36.2602,36.2039,36.2227,320738.0
2023-10-25 15:55:00,38.63,38.64,38.59,38.62,834370.0,36.2227,36.232,36.1851,36.2133,834370.0
2023-10-26 09:30:00,38.5,38.85,38.47,38.85,427413.0,36.1008,36.4289,36.0726,36.4289,427413.0
2023-10-26 09:35:00,38.85,38.86,38.57,38.59,170355.0,36.4289,36.4383,36.1664,36.1851,170355.0
2023-10-26 09:40:00,38.59,38.79,38.57,38.77,127718.0,36.1851,36.3727,36.1664,36.3539,127718.0
2023-10-26 09:45:00,38.77,38.8,38.62,38.7,213585.0,36.3539,36.3821,36.2133,36.2883,213585.0
2023-10-26 09:50:00,38.71,38.84,38.68,38.8,225691.0,36.2977,36.4196,36.2695,36.3821,225691.0
2023-10-26 09:55:00,38.81,38.83,38.66,38.67,135749.0,36.3914,36.4102,36.2508,36.2602,135749.0
2023-10-26 10:00:00,38.67,38.75,38.61,38.72,105065.0,36.2602,36.3352,36.2039,36.307,105065.0
2023-10-26 10:05:00,38.7,38.79,38.66,38.77,122414.0,36.2883,36.3727,36.2508,36.3539,122414.0
2023-10-26 10:10:00,38.78,38.94,38.77,38.87,188816.0,36.3633,36.5133,36.3539,36.4477,188816.0
2023-10-26 10:15:00,38.87,38.92,38.84,38.86,140305.0,36.4477,36.4946,36.4196,36.4383,140305.0
2023-10-26 10:20:00,38.86,38.93,38.82,38.85,123629.0,36.4383,36.504,36.4008,36.4289,123629.0
2023-10-26 10:25:00,38.86,39.06,38.86,39.0,180419.0,36.4383,36.6259,36.4383,36.5696,180419.0
2023-10-26 10:30:00,38.99,39.01,38.85,38.9,127171.0,36.5602,36.579,36.4289,36.4758,127171.0
2023-10-26 10:35:00,38.9,39.0,38.89,38.97,108876.0,36.4758,36.5696,36.4664,36.5415,108876.0
2023-10-26 10:40:00,38.97,39.07,38.94,39.05,140587.0,36.5415,36.6352,36.5133,36.6165,140587.0
2023-10-26 10:45:00,39.05,39.06,38.92,38.94,118846.0,36.6165,36.6259,36.4946,36.5133,118846.0
2023-10-26 10:50:00,38.94,39.01,38.94,38.96,119034.0,36.5133,36.579,36.5133,36.5321,119034.0
2023-10-26 10:55:00,38.95,39.09,38.93,39.05,148896.0,36.5227,36.654,36.504,36.6165,148896.0
2023-10-26 11:00:00,39.05,39.75,39.04,39.59,2998416.0,36.6165,37.2729,36.6071,37.1228,2998416.0
2023-10-26 11:05:00,39.58,39.66,39.1,39.22,893647.0,37.1134,37.1885,36.6634,36.7759,893647.0
2023-10-26 11:10:00,39.23,39.29,39.14,39.18,292357.0,36.7853,36.8415,36.7009,36.7384,292357.0
2023-10-26 11:15:00,39.17,39.21,39.09,39.19,249677.0,36.729,36.7665,36.654,36.7478,249677.0
2023-10-26 11:20:00,39.2,39.21,39.04,39.05,178075.0,36.7571,36.7665,36.6071,36.6165,178075.0
2023-10-26 11:25:00,39.04,39.09,38.99,39.05,163904.0,36.6071,36.654,36.5602,36.6165,163904.0
2023-10-26 11:30:00,39.05,39.12,39.04,39.11,155889.0,36.6165,36.6821,36.6071,36.6727,155889.0
2023-10-26 11:35:00,39.11,39.24,39.1,39.24,103331.0,36.6727,36.7946,36.6634,36.7946,103331.0
2023-10-26 11:40:00,39.23,39.29,39.19,39.29,239751.0,36.7853,36.8415,36.7478,36.8415,239751.0
2023-10-26 11:45:00,39.28,39.35,39.23,39.27,294252.0,36.8321,36.8978,36.7853,36.8228,294252.0
2023-10-26 11:50:00,39.27,39.28,39.21,39.23,124001.0,36.8228,36.8321,36.7665,36.7853,124001.0
2023-10-26 11:55:00,39.24,39.35,39.24,39.34,304515.0,36.7946,36.8978,36.7946,36.8884,304515.0
2023-10-26 12:00:00,39.33,39.33,39.24,39.26,141627.0,36.879,36.879,36.7946,36.8134,141627.0
2023-10-26 12:05:00,39.26,39.26,39.16,39.17,103818.0,36.8134,36.8134,36.7196,36.729,103818.0
2023-10-26 12:10:00,39.18,39.19,39.12,39.15,54193.0,36.7384,36.7478,36.6821,36.7102,54193.0
2023-10-26 12:15:00,39.14,39.15,39.01,39.04,145626.0,36.7009,36.7102,36.579,36.6071,145626.0
2023-10-26 12:20:00,39.03,39.1,39.02,39.06,104417.0,36.5977,36.6634,36.5883,36.6259,104417.0
2023-10-26 12:25:00,39.06,39.07,38.98,39.04,210393.0,36.6259,36.6352,36.5508,36.6071,210393.0
2023-10-26 12:30:00,39.03,39.05,38.99,39.04,200812.0,36.5977,36.6165,36.5602,36.6071,200812.0
2023-10-26 12:35:00,39.03,39.05,38.92,38.97,121248.0,36.5977,36.6165,36.4946,36.5415,121248.0
2023-10-26 12:40:00,38.96,39.0,38.94,38.96,158880.0,36.5321,36.5696,36.5133,36.5321,158880.0
2023-10-26 12:45:00,38.96,38.98,38.9,38.94,229721.0,36.5321,36.5508,36.4758,36.5133,229721.0
2023-10-26 12:50:00,38.94,39.01,38.94,38.99,176095.0,36.5133,36.579,36.5133,36.5602,176095.0
2023-10-26 12:55:00,38.99,39.03,38.98,38.99,93855.0,36.5602,36.5977,36.5508,36.5602,93855.0
2023-10-26 13:00:00,38.99,39.07,38.95,39.02,187570.0,36.5602,36.6352,36.5227,36.5883,187570.0
2023-10-26 13:05:00,39.01,39.08,39.0,39.03,107533.0,36.579,36.6446,36.5696,36.5977,107533.0
2023-10-26 13:10:00,39.04,39.05,38.98,39.0,101865.0,36.6071,36.6165,36.5508,36.5696,101865.0
2023-10-26 13:15:00,38.99,39.06,38.97,39.05,301983.0,36.5602,36.6259,36.5415,36.6165,301983.0
2023-10-26 13:20:00,39.05,39.09,38.98,38.99,165852.0,36.6165,36.654,36.5508,36.5602,165852.0
2023-10-26 13:25:00,39.0,39.06,38.99,39.03,87124.0,36.5696,36.6259,36.5602,36.5977,87124.0
2023-10-26 13:30:00,39.02,39.05,38.94,39.05,73070.0,36.5883,36.6165,36.5133,36.6165,73070.0
2023-10-26 13:35:00,39.05,39.09,39.02,39.04,80399.0,36.6165,36.654,36.5883,36.6071,80399.0
2023-10-26 13:40:00,39.04,39.09,39.03,39.09,77913.0,36.6071,36.654,36.5977,36.654,77913.0
2023-10-26 13:45:00,39.09,39.15,39.07,39.13,111138.0,36.654,36.7102,36.6352,36.6915,111138.0
2023-10-26 13:50:00,39.13,39.18,39.08,39.18,103926.0,36.6915,36.7384,36.6446,36.7384,103926.0
2023-10-26 13:55:00,39.18,39.23,39.16,39.21,138258.0,36.7384,36.7853,36.7196,36.7665,138258.0
2023-10-26 14:00:00,39.22,39.26,39.18,39.25,98316.0,36.7759,36.8134,36.7384,36.804,98316.0
2023-10-26 14:05:00,39.25,39.33,39.25,39.3,89928.0,36.804,36.879,36.804,36.8509,89928.0
2023-10-26 14:10:00,39.29,39.38,39.28,39.35,73962.0,36.8415,36.9259,36.8321,36.8978,73962.0
2023-10-26 14:15:00,39.35,39.41,39.33,39.38,123200.0,36.8978,36.954,36.879,36.9259,123200.0
2023-10-26 14:20:00,39.38,39.41,39.34,39.36,119278.0,36.9259,36.954,36.8884,36.9072,119278.0
2023-10-26 14:25:00,39.36,39.39,39.33,39.39,86374.0,36.9072,36.9353,36.879,36.9353,86374.0
2023-10-26 14:30:00,39.39,39.43,39.33,39.37,138106.0,36.9353,36.9728,36.879,36.9165,138106.0
2023-10-26 14:35:00,39.37,39.44,39.32,39.39,84846.0,36.9165,36.9822,36.8697,36.9353,84846.0
2023-10-26 14:40:00,39.39,39.47,39.37,39.41,174596.0,36.9353,37.0103,36.9165,36.954,174596.0
2023-10-26 14:45:00,39.41,39.46,39.4,39.43,90020.0,36.954,37.0009,36.9447,36.9728,90020.0
2023-10-26 14:50:00,39.43,39.51,39.43,39.51,133323.0,36.9728,37.0478,36.9728,37.0478,133323.0
2023-10-26 14:55:00,39.5,39.52,39.48,39.5,153268.0,37.0384,37.0572,37.0197,37.0384,153268.0
2023-10-26 15:00:00,39.5,39.63,39.5,39.63,207836.0,37.0384,37.1603,37.0384,37.1603,207836.0
2023-10-26 15:05:00,39.63,39.63,39.53,39.55,246611.0,37.1603,37.1603,37.0666,37.0853,246611.0
2023-10-26 15:10:00,39.55,39.57,39.51,39.57,144392.0,37.0853,37.1041,37.0478,37.1041,144392.0
2023-10-26 15:15:00,39.57,39.62,39.54,39.6,271844.0,37.1041,37.151,37.0759,37.1322,271844.0
2023-10-26 15:20:00,39.61,39.61,39.48,39.5,316536.0,37.1416,37.1416,37.0197,37.0384,316536.0
2023-10-26 15:25:00,39.51,39.54,39.49,39.5,170167.0,37.0478,37.0759,37.0291,37.0384,170167.0
2023-10-26 15:30:00,39.49,39.51,39.43,39.51,190590.0,37.0291,37.0478,36.9728,37.0478,190590.0
2023-10-26 15:35:00,39.5,39.51,39.41,39.44,170267.0,37.0384,37.0478,36.954,36.9822,170267.0
2023-10-26 15:40:00,39.44,39.44,39.33,39.36,331418.0,36.9822,36.9822,36.879,36.9072,331418.0
2023-10-26 15:45:00,39.36,39.41,39.33,39.39,414467.0,36.9072,36.954,36.879,36.9353,414467.0
2023-10-26 15:50:00,39.4,39.41,39.33,39.34,622046.0,36.9447,36.954,36.879,36.8884,622046.0
2023-10-26 15:55:00,39.34,39.36,39.31,39.34,1006660.0,36.8884,36.9072,36.8603,36.8884,1006660.0
2023-10-27 09:30:00,39.33,39.37,39.14,39.37,358481.0,36.879,36.9165,36.7009,36.9165,358481.0
2023-10-27 09:35:00,39.35,39.36,39.21,39.28,176351.0,36.8978,36.9072,36.7665,36.8321,176351.0
2023-10-27 09:40:00,39.27,39.29,39.0,39.01,213204.0,36.8228,36.8415,36.5696,36.579,213204.0
2023-10-27 09:45:00,39.02,39.08,38.93,38.94,199151.0,36.5883,36.6446,36.504,36.5133,199151.0
2023-10-27 09:50:00,38.94,39.0,38.91,38.96,171030.0,36.5133,36.5696,36.4852,36.5321,171030.0
2023-10-27 09:55:00,38.95,38.98,38.85,38.9,148855.0,36.5227,36.5508,36.4289,36.4758,148855.0
2023-10-27 10:00:00,38.89,38.89,38.64,38.76,282316.0,36.4664,36.4664,36.232,36.3445,282316.0
2023-10-27 10:05:00,38.76,38.87,38.74,38.84,276523.0,36.3445,36.4477,36.3258,36.4196,276523.0
2023-10-27 10:10:00,38.85,38.96,38.83,38.95,173395.0,36.4289,36.5321,36.4102,36.5227,173395.0
2023-10-27 10:15:00,38.95,38.96,38.78,38.79,127826.0,36.5227,36.5321,36.3633,36.3727,127826.0
2023-10-27 10:20:00,38.79,38.84,38.72,38.77,119645.0,36.3727,36.4196,36.307,36.3539,119645.0
2023-10-27 10:25:00,38.77,38.83,38.76,38.8,100827.0,36.3539,36.4102,36.3445,36.3821,100827.0
2023-10-27 10:30:00,38.8,38.87,38.78,38.85,153109.0,36.3821,36.4477,36.3633,36.4289,153109.0
2023-10-27 10:35:00,38.86,38.93,38.83,38.84,120352.0,36.4383,36.504,36.4102,36.4196,120352.0
2023-10-27 10:40:00,38.84,38.88,38.71,38.76,123612.0,36.4196,36.4571,36.2977,36.3445,123612.0
2023-10-27 10:45:00,38.77,38.87,38.75,38.85,160769.0,36.3539,36.4477,36.3352,36.4289,160769.0
2023-10-27 10:50:00,38.85,38.95,38.85,38.93,126297.0,36.4289,36.5227,36.4289,36.504,126297.0
2023-10-27 10:55:00,38.93,38.94,38.87,38.91,79868.0,36.504,36.5133,36.4477,36.4852,79868.0
2023-10-27 11:00:00,38.92,38.97,38.86,38.86,76775.0,36.4946,36.5415,36.4383,36.4383,76775.0
2023-10-27 11:05:00,38.87,38.96,38.85,38.95,82857.0,36.4477,36.5321,36.4289,36.5227,82857.0
2023-10-27 11:10:00,38.95,39.04,38.94,39.02,151544.0,36.5227,36.6071,36.5133,36.5883,151544.0
2023-10-27 11:15:00,39.02,39.02,38.93,38.97,107454.0,36.5883,36.5883,36.504,36.5415,107454.0
2023-10-27 11:20:00,38.96,38.99,38.94,38.97,96854.0,36.5321,36.5602,36.5133,36.5415,96854.0
2023-10-27 11:25:00,38.97,38.99,38.9,38.91,77978.0,36.5415,36.5602,36.4758,36.4852,77978.0
2023-10-27 11:30:00,38.91,38.91,38.81,38.82,142683.0,36.4852,36.4852,36.3914,36.4008,142683.0
2023-10-27 11:35:00,38.82,38.91,38.81,38.89,100607.0,36.4008,36.4852,36.3914,36.4664,100607.0
2023-10-27 11:40:00,38.89,38.95,38.87,38.91,89980.0,36.4664,36.5227,36.4477,36.4852,89980.0
2023-10-27 11:45:00,38.91,38.91,38.84,38.85,72267.0,36.4852,36.4852,36.4196,36.4289,72267.0
2023-10-27 11:50:00,38.85,38.87,38.81,38.82,101554.0,36.4289,36.4477,36.3914,36.4008,101554.0
2023-10-27 11:55:00,38.82,38.85,38.8,38.83,70107.0,36.4008,36.4289,36.3821,36.4102,70107.0
2023-10-27 12:00:00,38.82,38.82,38.69,38.69,198392.0,36.4008,36.4008,36.2789,36.2789,198392.0
2023-10-27 12:05:00,38.7,38.72,38.65,38.7,160193.0,36.2883,36.307,36.2414,36.2883,160193.0
2023-10-27 12:10:00,38.7,38.78,38.7,38.73,120435.0,36.2883,36.3633,36.2883,36.3164,120435.0
2023-10-27 12:15:00,38.73,38.77,38.71,38.76,65356.0,36.3164,36.3539,36.2977,36.3445,65356.0
2023-10-27 12:20:00,38.76,38.77,38.66,38.66,156669.0,36.3445,36.3539,36.2508,36.2508,156669.0
2023-10-27 12:25:00,38.67,38.7,38.61,38.65,120866.0,36.2602,36.2883,36.2039,36.2414,120866.0
2023-10-27 12:30:00,38.65,38.67,38.62,38.66,81301.0,36.2414,36.2602,36.2133,36.2508,81301.0
2023-10-27 12:35:00,38.66,38.68,38.63,38.66,80290.0,36.2508,36.2695,36.2227,36.2508,80290.0
2023-10-27 12:40:00,38.66,38.72,38.65,38.69,44770.0,36.2508,36.307,36.2414,36.2789,44770.0
2023-10-27 12:45:00,38.69,38.69,38.63,38.64,53899.0,36.2789,36.2789,36.2227,36.232,53899.0
2023-10-27 12:50:00,38.64,38.67,38.61,38.63,76342.0,36.232,36.2602,36.2039,36.2227,76342.0
2023-10-27 12:55:00,38.63,38.63,38.58,38.58,70983.0,36.2227,36.2227,36.1758,36.1758,70983.0
2023-10-27 13:00:00,38.58,38.65,38.58,38.6,82583.0,36.1758,36.2414,36.1758,36.1945,82583.0
2023-10-27 13:05:00,38.6,38.6,38.51,38.52,115661.0,36.1945,36.1945,36.1101,36.1195,115661.0
2023-10-27 13:10:00,38.52,38.57,38.5,38.52,137558.0,36.1195,36.1664,36.1008,36.1195,137558.0
2023-10-27 13:15:00,38.52,38.57,38.5,38.54,218321.0,36.1195,36.1664,36.1008,36.1383,218321.0
2023-10-27 13:20:00,38.54,38.57,38.5,38.54,167216.0,36.1383,36.1664,36.1008,36.1383,167216.0
2023-10-27 13:25:00,38.54,38.61,38.53,38.55,114538.0,36.1383,36.2039,36.1289,36.1476,114538.0
2023-10-27 13:30:00,38.55,38.6,38.51,38.59,183660.0,36.1476,36.1945,36.1101,36.1851,183660.0
2023-10-27 13:35:00,38.59,38.59,38.46,38.52,166935.0,36.1851,36.1851,36.0632,36.1195,166935.0
2023-10-27 13:40:00,38.52,38.57,38.5,38.51,92322.0,36.1195,36.1664,36.1008,36.1101,92322.0
2023-10-27 13:45:00,38.52,38.53,38.47,38.48,305079.0,36.1195,36.1289,36.0726,36.082,305079.0
2023-10-27 13:50:00,38.48,38.52,38.44,38.47,260653.0,36.082,36.1195,36.0445,36.0726,260653.0
2023-10-27 13:55:00,38.48,38.51,38.45,38.48,101755.0,36.082,36.1101,36.0539,36.082,101755.0
2023-10-27 14:00:00,38.48,38.5,38.44,38.47,89148.0,36.082,36.1008,36.0445,36.0726,89148.0
2023-10-27 14:05:00,38.48,38.48,38.35,38.36,242989.0,36.082,36.082,35.9601,35.9695,242989.0
2023-10-27 14:10:00,38.37,38.42,38.36,38.4,96058.0,35.9789,36.0257,35.9695,36.007,96058.0
2023-10-27 14:15:00,38.4,38.49,38.39,38.44,119840.0,36.007,36.0914,35.9976,36.0445,119840.0
2023-10-27 14:20:00,38.44,38.45,38.31,38.34,136057.0,36.0445,36.0539,35.9226,35.9507,136057.0
2023-10-27 14:25:00,38.34,38.35,38.29,38.3,209937.0,35.9507,35.9601,35.9038,35.9132,209937.0
2023-10-27 14:30:00,38.3,38.4,38.29,38.39,127627.0,35.9132,36.007,35.9038,35.9976,127627.0
2023-10-27 14:35:00,38.38,38.4,38.33,38.37,97022.0,35.9882,36.007,35.9413,35.9789,97022.0
2023-10-27 14:40:00,38.38,38.41,38.33,38.41,132363.0,35.9882,36.0164,35.9413,36.0164,132363.0
2023-10-27 14:45:00,38.4,38.44,38.34,38.34,98881.0,36.007,36.0445,35.9507,35.9507,98881.0
2023-10-27 14:50:00,38.34,38.36,38.28,38.29,121985.0,35.9507,35.9695,35.8945,35.9038,121985.0
2023-10-27 14:55:00,38.28,38.29,38.21,38.23,122020.0,35.8945,35.9038,35.8288,35.8476,122020.0
2023-10-27 15:00:00,38.22,38.26,38.21,38.26,202449.0,35.8382,35.8757,35.8288,35.8757,202449.0
2023-10-27 15:05:00,38.26,38.31,38.22,38.24,211610.0,35.8757,35.9226,35.8382,35.857,211610.0
2023-10-27 15:10:00,38.25,38.26,38.2,38.23,155012.0,35.8663,35.8757,35.8194,35.8476,155012.0
2023-10-27 15:15:00,38.23,38.24,38.17,38.19,285607.0,35.8476,35.857,35.7913,35.8101,285607.0
2023-10-27 15:20:00,38.18,38.23,38.17,38.23,196327.0,35.8007,35.8476,35.7913,35.8476,196327.0
2023-10-27 15:25:00,38.23,38.32,38.22,38.3,321121.0,35.8476,35.932,35.8382,35.9132,321121.0
2023-10-27 15:30:00,38.31,38.34,38.23,38.23,227780.0,35.9226,35.9507,35.8476,35.8476,227780.0
2023-10-27 15:35:00,38.23,38.24,38.19,38.21,228379.0,35.8476,35.857,35.8101,35.8288,228379.0
2023-10-27 15:40:00,38.22,38.25,38.18,38.2,298080.0,35.8382,35.8663,35.8007,35.8194,298080.0
2023-10-27 15:45:00,38.2,38.25,38.19,38.25,365328.0,35.8194,35.8663,35.8101,35.8663,365328.0
2023-10-27 15:50:00,38.25,38.28,38.21,38.26,576815.0,35.8663,35.8945,35.8288,35.8757,576815.0
2023-10-27 15:55:00,38.26,38.29,38.24,38.24,1412261.0,35.8757,35.9038,35.857,35.857,1412261.0
2023-10-30 09:30:00,38.55,38.8,38.55,38.7,417070.0,36.1476,36.3821,36.1476,36.2883,417070.0
2023-10-30 09:35:00,38.7,38.89,38.65,38.79,247693.0,36.2883,36.4664,36.2414,36.3727,247693.0
2023-10-30 09:40:00,38.79,38.8,38.64,38.7,177555.0,36.3727,36.3821,36.232,36.2883,177555.0
2023-10-30 09:45:00,38.71,38.76,38.65,38.75,186844.0,36.2977,36.3445,36.2414,36.3352,186844.0
2023-10-30 09:50:00,38.76,38.78,38.64,38.75,277945.0,36.3445,36.3633,36.232,36.3352,277945.0
2023-10-30 09:55:00,38.74,38.79,38.69,38.71,278451.0,36.3258,36.3727,36.2789,36.2977,278451.0
2023-10-30 10:00:00,38.71,38.73,38.62,38.64,293154.0,36.2977,36.3164,36.2133,36.232,293154.0
2023-10-30 10:05:00,38.64,38.64,38.54,38.57,290107.0,36.232,36.232,36.1383,36.1664,290107.0
2023-10-30 10:10:00,38.56,38.57,38.44,38.48,143786.0,36.157,36.1664,36.0445,36.082,143786.0
2023-10-30 10:15:00,38.48,38.53,38.41,38.52,104547.0,36.082,36.1289,36.0164,36.1195,104547.0
2023-10-30 10:20:00,38.52,38.6,38.52,38.54,126956.0,36.1195,36.1945,36.1195,36.1383,126956.0
2023-10-30 10:25:00,38.54,38.62,38.53,38.59,112315.0,36.1383,36.2133,36.1289,36.1851,112315.0
2023-10-30 10:30:00,38.59,38.69,38.57,38.66,135487.0,36.1851,36.2789,36.1664,36.2508,135487.0
2023-10-30 10:35:00,38.65,38.66,38.6,38.63,87150.0,36.2414,36.2508,36.1945,36.2227,87150.0
2023-10-30 10:40:00,38.63,38.63,38.58,38.62,81763.0,36.2227,36.2227,36.1758,36.2133,81763.0
2023-10-30 10:45:00,38.62,38.7,38.6,38.67,119957.0,36.2133,36.2883,36.1945,36.2602,119957.0
2023-10-30 10:50:00,38.66,38.77,38.66,38.73,133514.0,36.2508,36.3539,36.2508,36.3164,133514.0
2023-10-30 10:55:00,38.73,38.73,38.64,38.66,64341.0,36.3164,36.3164,36.232,36.2508,64341.0
2023-10-30 11:00:00,38.66,38.72,38.64,38.7,111012.0,36.2508,36.307,36.232,36.2883,111012.0
2023-10-30 11:05:00,38.71,38.73,38.67,38.71,122498.0,36.2977,36.3164,36.2602,36.2977,122498.0
2023-10-30 11:10:00,38.7,38.75,38.69,38.72,84847.0,36.2883,36.3352,36.2789,36.307,84847.0
2023-10-30 11:15:00,38.72,38.73,38.58,38.58,119994.0,36.307,36.3164,36.1758,36.1758,119994.0
2023-10-30 11:20:00,38.58,38.62,38.53,38.58,86864.0,36.1758,36.2133,36.1289,36.1758,86864.0
2023-10-30 11:25:00,38.58,38.65,38.56,38.64,157319.0,36.1758,36.2414,36.157,36.232,157319.0
2023-10-30 11:30:00,38.64,38.7,38.63,38.69,63356.0,36.232,36.2883,36.2227,36.2789,63356.0
2023-10-30 11:35:00,38.69,38.7,38.57,38.57,134458.0,36.2789,36.2883,36.1664,36.1664,134458.0
2023-10-30 11:40:00,38.58,38.59,38.53,38.57,99530.0,36.1758,36.1851,36.1289,36.1664,99530.0
2023-10-30 11:45:00,38.56,38.59,38.52,38.54,117134.0,36.157,36.1851,36.1195,36.1383,117134.0
2023-10-30 11:50:00,38.53,38.58,38.52,38.57,61173.0,36.1289,36.1758,36.1195,36.1664,61173.0
2023-10-30 11:55:00,38.56,38.59,38.54,38.58,39879.0,36.157,36.1851,36.1383,36.1758,39879.0
2023-10-30 12:00:00,38.58,38.61,38.56,38.59,208771.0,36.1758,36.2039,36.157,36.1851,208771.0
2023-10-30 12:05:00,38.59,38.6,38.53,38.55,118551.0,36.1851,36.1945,36.1289,36.1476,118551.0
2023-10-30 12:10:00,38.55,38.63,38.53,38.59,105140.0,36.1476,36.2227,36.1289,36.1851,105140.0
2023-10-30 12:15:00,38.59,38.63,38.57,38.63,150502.0,36.1851,36.2227,36.1664,36.2227,150502.0
2023-10-30 12:20:00,38.63,38.65,38.58,38.62,160303.0,36.2227,36.2414,36.1758,36.2133,160303.0
2023-10-30 12:25:00,38.63,38.67,38.6,38.64,239481.0,36.2227,36.2602,36.1945,36.232,239481.0
2023-10-30 12:30:00,38.64,38.7,38.64,38.69,205545.0,36.232,36.2883,36.232,36.2789,205545.0
2023-10-30 12:35:00,38.69,38.75,38.62,38.63,94530.0,36.2789,36.3352,36.2133,36.2227,94530.0
2023-10-30 12:40:00,38.63,38.64,38.53,38.56,189748.0,36.2227,36.232,36.1289,36.157,189748.0
2023-10-30 12:45:00,38.56,38.56,38.51,38.55,105161.0,36.157,36.157,36.1101,36.1476,105161.0
2023-10-30 12:50:00,38.56,38.58,38.54,38.56,121466.0,36.157,36.1758,36.1383,36.157,121466.0
2023-10-30 12:55:00,38.57,38.61,38.54,38.6,81196.0,36.1664,36.2039,36.1383,36.1945,81196.0
2023-10-30 13:00:00,38.61,38.64,38.57,38.62,364371.0,36.2039,36.232,36.1664,36.2133,364371.0
2023-10-30 13:05:00,38.62,38.64,38.58,38.61,222159.0,36.2133,36.232,36.1758,36.2039,222159.0
2023-10-30 13:10:00,38.6,38.61,38.58,38.59,85495.0,36.1945,36.2039,36.1758,36.1851,85495.0
2023-10-30 13:15:00,38.6,38.66,38.6,38.64,83719.0,36.1945,36.2508,36.1945,36.232,83719.0
2023-10-30 13:20:00,38.64,38.72,38.62,38.72,124784.0,36.232,36.307,36.2133,36.307,124784.0
2023-10-30 13:25:00,38.71,38.78,38.69,38.75,418481.0,36.2977,36.3633,36.2789,36.3352,418481.0
2023-10-30 13:30:00,38.74,38.78,38.71,38.75,235796.0,36.3258,36.3633,36.2977,36.3352,235796.0
2023-10-30 13:35:00,38.74,38.81,38.72,38.8,207845.0,36.3258,36.3914,36.307,36.3821,207845.0
2023-10-30 13:40:00,38.8,38.85,38.79,38.84,79420.0,36.3821,36.4289,36.3727,36.4196,79420.0
2023-10-30 13:45:00,38.84,38.85,38.77,38.84,151903.0,36.4196,36.4289,36.3539,36.4196,151903.0
2023-10-30 13:50:00,38.84,38.87,38.83,38.85,84074.0,36.4196,36.4477,36.4102,36.4289,84074.0
2023-10-30 13:55:00,38.85,38.86,38.81,38.84,54058.0,36.4289,36.4383,36.3914,36.4196,54058.0
2023-10-30 14:00:00,38.84,38.86,38.8,38.84,174503.0,36.4196,36.4383,36.3821,36.4196,174503.0
2023-10-30 14:05:00,38.84,38.85,38.79,38.8,124171.0,36.4196,36.4289,36.3727,36.3821,124171.0
2023-10-30 14:10:00,38.8,38.82,38.77,38.77,102031.0,36.3821,36.4008,36.3539,36.3539,102031.0
2023-10-30 14:15:00,38.77,38.79,38.74,38.76,153882.0,36.3539,36.3727,36.3258,36.3445,153882.0
2023-10-30 14:20:00,38.77,38.79,38.74,38.77,172593.0,36.3539,36.3727,36.3258,36.3539,172593.0
2023-10-30 14:25:00,38.76,38.79,38.74,38.77,97122.0,36.3445,36.3727,36.3258,36.3539,97122.0
2023-10-30 14:30:00,38.77,38.85,38.76,38.84,183465.0,36.3539,36.4289,36.3445,36.4196,183465.0
2023-10-30 14:35:00,38.84,38.9,38.84,38.89,153823.0,36.4196,36.4758,36.4196,36.4664,153823.0
2023-10-30 14:40:00,38.89,38.89,38.84,38.85,70307.0,36.4664,36.4664,36.4196,36.4289,70307.0
2023-10-30 14:45:00,38.85,38.89,38.84,38.87,219712.0,36.4289,36.4664,36.4196,36.4477,219712.0
2023-10-30 14:50:00,38.87,38.87,38.78,38.81,188949.0,36.4477,36.4477,36.3633,36.3914,188949.0
2023-10-30 14:55:00,38.8,38.83,38.77,38.81,159348.0,36.3821,36.4102,36.3539,36.3914,159348.0
2023-10-30 15:00:00,38.8,38.88,38.8,38.86,158266.0,36.3821,36.4571,36.3821,36.4383,158266.0
2023-10-30 15:05:00,38.86,38.9,38.85,38.89,112988.0,36.4383,36.4758,36.4289,36.4664,112988.0
2023-10-30 15:10:00,38.89,38.93,38.86,38.91,179651.0,36.4664,36.504,36.4383,36.4852,179651.0
2023-10-30 15:15:00,38.91,38.92,38.83,38.91,202017.0,36.4852,36.4946,36.4102,36.4852,202017.0
2023-10-30 15:20:00,38.9,38.96,38.89,38.95,157131.0,36.4758,36.5321,36.4664,36.5227,157131.0
2023-10-30 15:25:00,38.94,38.95,38.88,38.91,121662.0,36.5133,36.5227,36.4571,36.4852,121662.0
2023-10-30 15:30:00,38.91,38.92,38.86,38.91,139504.0,36.4852,36.4946,36.4383,36.4852,139504.0
2023-10-30 15:35:00,38.91,38.95,38.9,38.93,198758.0,36.4852,36.5227,36.4758,36.504,198758.0
2023-10-30 15:40:00,38.94,38.95,38.88,38.94,204751.0,36.5133,36.5227,36.4571,36.5133,204751.0
2023-10-30 15:45:00,38.94,38.94,38.89,38.91,249788.0,36.5133,36.5133,36.4664,36.4852,249788.0
2023-10-30 15:50:00,38.91,38.97,38.9,38.95,347847.0,36.4852,36.5415,36.4758,36.5227,347847.0
2023-10-30 15:55:00,38.95,38.97,38.91,38.94,734658.0,36.5227,36.5415,36.4852,36.5133,734658.0
2023-10-31 09:30:00,39.04,39.18,38.98,39.14,281066.0,36.6071,36.7384,36.5508,36.7009,281066.0
2023-10-31 09:35:00,39.14,39.3,39.13,39.2,236460.0,36.7009,36.8509,36.6915,36.7571,236460.0
2023-10-31 09:40:00,39.2,39.32,39.18,39.25,178393.0,36.7571,36.8697,36.7384,36.804,178393.0
2023-10-31 09:45:00,39.26,39.28,39.05,39.08,115007.0,36.8134,36.8321,36.6165,36.6446,115007.0
2023-10-31 09:50:00,39.09,39.16,39.03,39.1,132231.0,36.654,36.7196,36.5977,36.6634,132231.0
2023-10-31 09:55:00,39.1,39.17,39.06,39.12,81995.0,36.6634,36.729,36.6259,36.6821,81995.0
2023-10-31 10:00:00,39.12,39.18,39.01,39.03,186870.0,36.6821,36.7384,36.579,36.5977,186870.0
2023-10-31 10:05:00,39.02,39.06,38.99,39.06,90455.0,36.5883,36.6259,36.5602,36.6259,90455.0
2023-10-31 10:10:00,39.07,39.17,39.06,39.14,122658.0,36.6352,36.729,36.6259,36.7009,122658.0
2023-10-31 10:15:00,39.15,39.22,39.14,39.17,104680.0,36.7102,36.7759,36.7009,36.729,104680.0
2023-10-31 10:20:00,39.19,39.19,39.07,39.1,62409.0,36.7478,36.7478,36.6352,36.6634,62409.0
2023-10-31 10:25:00,39.1,39.15,39.1,39.12,117551.0,36.6634,36.7102,36.6634,36.6821,117551.0
2023-10-31 10:30:00,39.13,39.22,39.11,39.13,103249.0,36.6915,36.7759,36.6727,36.6915,103249.0
2023-10-31 10:35:00,39.13,39.14,39.05,39.08,143950.0,36.6915,36.7009,36.6165,36.6446,143950.0
2023-10-31 10:40:00,39.08,39.18,39.06,39.17,113869.0,36.6446,36.7384,36.6259,36.729,113869.0
2023-10-31 10:45:00,39.16,39.24,39.12,39.2,269936.0,36.7196,36.7946,36.6821,36.7571,269936.0
2023-10-31 10:50:00,39.2,39.29,39.17,39.26,197735.0,36.7571,36.8415,36.729,36.8134,197735.0
2023-10-31 10:55:00,39.26,39.28,39.21,39.24,83396.0,36.8134,36.8321,36.7665,36.7946,83396.0
2023-10-31 11:00:00,39.24,39.25,39.18,39.2,78155.0,36.7946,36.804,36.7384,36.7571,78155.0
2023-10-31 11:05:00,39.2,39.22,39.17,39.2,53450.0,36.7571,36.7759,36.729,36.7571,53450.0
2023-10-31 11:10:00,39.21,39.29,39.2,39.28,162166.0,36.7665,36.8415,36.7571,36.8321,162166.0
2023-10-31 11:15:00,39.28,39.3,39.24,39.3,69838.0,36.8321,36.8509,36.7946,36.8509,69838.0
2023-10-31 11:20:00,39.29,39.32,39.24,39.28,117757.0,36.8415,36.8697,36.7946,36.8321,117757.0
2023-10-31 11:25:00,39.29,39.36,39.27,39.27,131192.0,36.8415,36.9072,36.8228,36.8228,131192.0
2023-10-31 11:30:00,39.27,39.3,39.25,39.29,61348.0,36.8228,36.8509,36.804,36.8415,61348.0
2023-10-31 11:35:00,39.29,39.31,39.24,39.27,78020.0,36.8415,36.8603,36.7946,36.8228,78020.0
2023-10-31 11:40:00,39.28,39.28,39.23,39.26,79149.0,36.8321,36.8321,36.7853,36.8134,79149.0
2023-10-31 11:45:00,39.26,39.3,39.24,39.27,43142.0,36.8134,36.8509,36.7946,36.8228,43142.0
2023-10-31 11:50:00,39.27,39.28,39.24,39.25,51867.0,36.8228,36.8321,36.7946,36.804,51867.0
2023-10-31 11:55:00,39.24,39.33,39.24,39.33,75245.0,36.7946,36.879,36.7946,36.879,75245.0
2023-10-31 12:00:00,39.32,39.38,39.31,39.36,84236.0,36.8697,36.9259,36.8603,36.9072,84236.0
2023-10-31 12:05:00,39.36,39.36,39.31,39.32,45311.0,36.9072,36.9072,36.8603,36.8697,45311.0
2023-10-31 12:10:00,39.32,39.32,39.19,39.19,77202.0,36.8697,36.8697,36.7478,36.7478,77202.0
2023-10-31 12:15:00,39.2,39.21,39.09,39.09,148967.0,36.7571,36.7665,36.654,36.654,148967.0
2023-10-31 12:20:00,39.09,39.14,39.02,39.02,160079.0,36.654,36.7009,36.5883,36.5883,160079.0
2023-10-31 12:25:00,39.02,39.08,39.0,39.07,231797.0,36.5883,36.6446,36.5696,36.6352,231797.0
2023-10-31 12:30:00,39.08,39.12,39.0,39.01,165244.0,36.6446,36.6821,36.5696,36.579,165244.0
2023-10-31 12:35:00,39.0,39.03,38.92,39.01,160701.0,36.5696,36.5977,36.4946,36.579,160701.0
2023-10-31 12:40:00,39.02,39.06,38.99,39.05,106084.0,36.5883,36.6259,36.5602,36.6165,106084.0
2023-10-31 12:45:00,39.05,39.08,39.03,39.06,63002.0,36.6165,36.6446,36.5977,36.6259,63002.0
2023-10-31 12:50:00,39.07,39.17,39.06,39.14,113674.0,36.6352,36.729,36.6259,36.7009,113674.0
2023-10-31 12:55:00,39.14,39.17,39.11,39.12,116073.0,36.7009,36.729,36.6727,36.6821,116073.0
2023-10-31 13:00:00,39.13,39.15,39.12,39.14,103777.0,36.6915,36.7102,36.6821,36.7009,103777.0
2023-10-31 13:05:00,39.14,39.17,39.11,39.16,54170.0,36.7009,36.729,36.6727,36.7196,54170.0
2023-10-31 13:10:00,39.15,39.15,39.07,39.09,75688.0,36.7102,36.7102,36.6352,36.654,75688.0
2023-10-31 13:15:00,39.09,39.17,39.09,39.16,64876.0,36.654,36.729,36.654,36.7196,64876.0
2023-10-31 13:20:00,39.16,39.2,39.16,39.18,49048.0,36.7196,36.7571,36.7196,36.7384,49048.0
2023-10-31 13:25:00,39.19,39.22,39.18,39.21,320771.0,36.7478,36.7759,36.7384,36.7665,320771.0
2023-10-31 13:30:00,39.22,39.23,39.19,39.22,118119.0,36.7759,36.7853,36.7478,36.7759,118119.0
2023-10-31 13:35:00,39.23,39.23,39.18,39.21,83217.0,36.7853,36.7853,36.7384,36.7665,83217.0
2023-10-31 13:40:00,39.21,39.27,39.2,39.22,197519.0,36.7665,36.8228,36.7571,36.7759,197519.0
2023-10-31 13:45:00,39.22,39.24,39.19,39.23,49112.0,36.7759,36.7946,36.7478,36.7853,49112.0
2023-10-31 13:50:00,39.24,39.26,39.22,39.25,52631.0,36.7946,36.8134,36.7759,36.804,52631.0
2023-10-31 13:55:00,39.25,39.26,39.23,39.25,92815.0,36.804,36.8134,36.7853,36.804,92815.0
2023-10-31 14:00:00,39.25,39.28,39.23,39.27,157017.0,36.804,36.8321,36.7853,36.8228,157017.0
2023-10-31 14:05:00,39.27,39.34,39.26,39.3,104112.0,36.8228,36.8884,36.8134,36.8509,104112.0
2023-10-31 14:10:00,39.3,39.33,39.29,39.3,45101.0,36.8509,36.879,36.8415,36.8509,45101.0
2023-10-31 14:15:00,39.3,39.33,39.27,39.29,78650.0,36.8509,36.879,36.8228,36.8415,78650.0
2023-10-31 14:20:00,39.29,39.31,39.23,39.25,100481.0,36.8415,36.8603,36.7853,36.804,100481.0
2023-10-31 14:25:00,39.24,39.25,39.18,39.18,107674.0,36.7946,36.804,36.7384,36.7384,107674.0
2023-10-31 14:30:00,39.19,39.22,39.17,39.18,149460.0,36.7478,36.7759,36.729,36.7384,149460.0
2023-10-31 14:35:00,39.19,39.21,39.16,39.19,326485.0,36.7478,36.7665,36.7196,36.7478,326485.0
2023-10-31 14:40:00,39.19,39.27,39.17,39.26,155434.0,36.7478,36.8228,36.729,36.8134,155434.0
2023-10-31 14:45:00,39.27,39.33,39.26,39.31,195069.0,36.8228,36.879,36.8134,36.8603,195069.0
2023-10-31 14:50:00,39.32,39.36,39.31,39.36,78944.0,36.8697,36.9072,36.8603,36.9072,78944.0
2023-10-31 14:55:00,39.36,39.41,39.36,39.4,79855.0,36.9072,36.954,36.9072,36.9447,79855.0
2023-10-31 15:00:00,39.41,39.46,39.4,39.46,69936.0,36.954,37.0009,36.9447,37.0009,69936.0
2023-10-31 15:05:00,39.47,39.48,39.41,39.48,97423.0,37.0103,37.0197,36.954,37.0197,97423.0
2023-10-31 15:10:00,39.47,39.49,39.45,39.48,155223.0,37.0103,37.0291,36.9915,37.0197,155223.0
2023-10-31 15:15:00,39.48,39.53,39.47,39.51,117562.0,37.0197,37.0666,37.0103,37.0478,117562.0
2023-10-31 15:20:00,39.51,39.51,39.47,39.48,88400.0,37.0478,37.0478,37.0103,37.0197,88400.0
2023-10-31 15:25:00,39.49,39.51,39.46,39.51,106385.0,37.0291,37.0478,37.0009,37.0478,106385.0
2023-10-31 15:30:00,39.5,39.51,39.42,39.44,127337.0,37.0384,37.0478,36.9634,36.9822,127337.0
2023-10-31 15:35:00,39.45,39.47,39.39,39.39,139085.0,36.9915,37.0103,36.9353,36.9353,139085.0
2023-10-31 15:40:00,39.39,39.45,39.38,39.44,188945.0,36.9353,36.9915,36.9259,36.9822,188945.0
2023-10-31 15:45:00,39.44,39.44,39.38,39.41,224124.0,36.9822,36.9822,36.9259,36.954,224124.0
2023-10-31 15:50:00,39.41,39.44,39.39,39.43,325097.0,36.954,36.9822,36.9353,36.9728,325097.0
2023-10-31 15:55:00,39.42,39.53,39.42,39.48,807143.0,36.9634,37.0666,36.9634,37.0197,807143.0
2023-11-01 09:30:00,39.54,39.56,39.41,39.45,224760.0,37.0759,37.0947,36.954,36.9915,224760.0
2023-11-01 09:35:00,39.45,39.52,39.41,39.51,133153.0,36.9915,37.0572,36.954,37.0478,133153.0
2023-11-01 09:40:00,39.51,39.53,39.41,39.42,116110.0,37.0478,37.0666,36.954,36.9634,116110.0
2023-11-01 09:45:00,39.43,39.66,39.42,39.66,109975.0,36.9728,37.1885,36.9634,37.1885,109975.0
2023-11-01 09:50:00,39.65,39.67,39.57,39.59,116610.0,37.1791,37.1978,37.1041,37.1228,116610.0
2023-11-01 09:55:00,39.59,39.6,39.52,39.53,56640.0,37.1228,37.1322,37.0572,37.0666,56640.0
2023-11-01 10:00:00,39.54,39.67,39.54,39.57,95854.0,37.0759,37.1978,37.0759,37.1041,95854.0
2023-11-01 10:05:00,39.57,39.61,39.49,39.61,100414.0,37.1041,37.1416,37.0291,37.1416,100414.0
2023-11-01 10:10:00,39.61,39.7,39.6,39.69,82146.0,37.1416,37.226,37.1322,37.2166,82146.0
2023-11-01 10:15:00,39.7,39.73,39.66,39.73,89636.0,37.226,37.2541,37.1885,37.2541,89636.0
2023-11-01 10:20:00,39.73,39.81,39.73,39.79,142249.0,37.2541,37.3291,37.2541,37.3104,142249.0
2023-11-01 10:25:00,39.79,39.8,39.67,39.7,162173.0,37.3104,37.3197,37.1978,37.226,162173.0
2023-11-01 10:30:00,39.7,39.74,39.67,39.73,84165.0,37.226,37.2635,37.1978,37.2541,84165.0
2023-11-01 10:35:00,39.73,39.82,39.72,39.78,204556.0,37.2541,37.3385,37.2447,37.301,204556.0
2023-11-01 10:40:00,39.77,39.82,39.76,39.78,157308.0,37.2916,37.3385,37.2822,37.301,157308.0
2023-11-01 10:45:00,39.79,39.84,39.75,39.76,85484.0,37.3104,37.3572,37.2729,37.2822,85484.0
2023-11-01 10:50:00,39.75,39.79,39.71,39.73,66963.0,37.2729,37.3104,37.2353,37.2541,66963.0
2023-11-01 10:55:00,39.73,39.79,39.71,39.77,125061.0,37.2541,37.3104,37.2353,37.2916,125061.0
2023-11-01 11:00:00,39.77,39.82,39.76,39.79,68204.0,37.2916,37.3385,37.2822,37.3104,68204.0
2023-11-01 11:05:00,39.78,39.84,39.78,39.84,100049.0,37.301,37.3572,37.301,37.3572,100049.0
2023-11-01 11:10:00,39.84,39.84,39.68,39.72,166308.0,37.3572,37.3572,37.2072,37.2447,166308.0
2023-11-01 11:15:00,39.71,39.71,39.61,39.62,78892.0,37.2353,37.2353,37.1416,37.151,78892.0
2023-11-01 11:20:00,39.62,39.63,39.54,39.57,316022.0,37.151,37.1603,37.0759,37.1041,316022.0
2023-11-01 11:25:00,39.58,39.6,39.56,39.59,71056.0,37.1134,37.1322,37.0947,37.1228,71056.0
2023-11-01 11:30:00,39.58,39.64,39.56,39.63,59811.0,37.1134,37.1697,37.0947,37.1603,59811.0
2023-11-01 11:35:00,39.62,39.66,39.61,39.64,54816.0,37.151,37.1885,37.1416,37.1697,54816.0
2023-11-01 11:40:00,39.63,39.68,39.62,39.68,142602.0,37.1603,37.2072,37.151,37.2072,142602.0
2023-11-01 11:45:00,39.67,39.71,39.65,39.71,49355.0,37.1978,37.2353,37.1791,37.2353,49355.0
2023-11-01 11:50:00,39.71,39.71,39.66,39.66,91028.0,37.2353,37.2353,37.1885,37.1885,91028.0
2023-11-01 11:55:00,39.66,39.67,39.58,39.59,123929.0,37.1885,37.1978,37.1134,37.1228,123929.0
2023-11-01 12:00:00,39.59,39.6,39.53,39.54,164616.0,37.1228,37.1322,37.0666,37.0759,164616.0
2023-11-01 12:05:00,39.54,39.58,39.48,39.51,206764.0,37.0759,37.1134,37.0197,37.0478,206764.0
2023-11-01 12:10:00,39.51,39.54,39.47,39.48,99326.0,37.0478,37.0759,37.0103,37.0197,99326.0
2023-11-01 12:15:00,39.48,39.48,39.42,39.47,100566.0,37.0197,37.0197,36.9634,37.0103,100566.0
2023-11-01 12:20:00,39.47,39.48,39.41,39.44,204337.0,37.0103,37.0197,36.954,36.9822,204337.0
2023-11-01 12:25:00,39.44,39.45,39.39,39.4,84179.0,36.9822,36.9915,36.9353,36.9447,84179.0
2023-11-01 12:30:00,39.39,39.42,39.35,39.36,141973.0,36.9353,36.9634,36.8978,36.9072,141973.0
2023-11-01 12:35:00,39.35,39.37,39.28,39.3,277262.0,36.8978,36.9165,36.8321,36.8509,277262.0
2023-11-01 12:40:00,39.31,39.35,39.28,39.34,121843.0,36.8603,36.8978,36.8321,36.8884,121843.0
2023-11-01 12:45:00,39.34,39.41,39.34,39.38,100255.0,36.8884,36.954,36.8884,36.9259,100255.0
2023-11-01 12:50:00,39.37,39.38,39.35,39.36,46616.0,36.9165,36.9259,36.8978,36.9072,46616.0
2023-11-01 12:55:00,39.36,39.4,39.36,39.37,78042.0,36.9072,36.9447,36.9072,36.9165,78042.0
2023-11-01 13:00:00,39.37,39.38,39.35,39.36,53330.0,36.9165,36.9259,36.8978,36.9072,53330.0
2023-11-01 13:05:00,39.36,39.4,39.33,39.39,73179.0,36.9072,36.9447,36.879,36.9353,73179.0
2023-11-01 13:10:00,39.39,39.45,39.38,39.44,78517.0,36.9353,36.9915,36.9259,36.9822,78517.0
2023-11-01 13:15:00,39.45,39.47,39.44,39.45,90761.0,36.9915,37.0103,36.9822,36.9915,90761.0
2023-11-01 13:20:00,39.46,39.47,39.3,39.33,134192.0,37.0009,37.0103,36.8509,36.879,134192.0
2023-11-01 13:25:00,39.33,39.39,39.3,39.39,56725.0,36.879,36.9353,36.8509,36.9353,56725.0
2023-11-01 13:30:00,39.38,39.39,39.35,39.37,60211.0,36.9259,36.9353,36.8978,36.9165,60211.0
2023-11-01 13:35:00,39.38,39.39,39.34,39.38,76219.0,36.9259,36.9353,36.8884,36.9259,76219.0
2023-11-01 13:40:00,39.37,39.46,39.36,39.45,50017.0,36.9165,37.0009,36.9072,36.9915,50017.0
2023-11-01 13:45:00,39.45,39.45,39.4,39.42,88482.0,36.9915,36.9915,36.9447,36.9634,88482.0
2023-11-01 13:50:00,39.41,39.47,39.4,39.45,46717.0,36.954,37.0103,36.9447,36.9915,46717.0
2023-11-01 13:55:00,39.45,39.47,39.43,39.47,52701.0,36.9915,37.0103,36.9728,37.0103,52701.0
2023-11-01 14:00:00,39.47,39.58,39.42,39.51,183055.0,37.0103,37.1134,36.9634,37.0478,183055.0
2023-11-01 14:05:00,39.51,39.57,39.49,39.52,96023.0,37.0478,37.1041,37.0291,37.0572,96023.0
2023-11-01 14:10:00,39.52,39.54,39.43,39.43,131117.0,37.0572,37.0759,36.9728,36.9728,131117.0
2023-11-01 14:15:00,39.43,39.43,39.36,39.41,147428.0,36.9728,36.9728,36.9072,36.954,147428.0
2023-11-01 14:20:00,39.41,39.47,39.39,39.47,77863.0,36.954,37.0103,36.9353,37.0103,77863.0
2023-11-01 14:25:00,39.47,39.51,39.45,39.46,79024.0,37.0103,37.0478,36.9915,37.0009,79024.0
2023-11-01 14:30:00,39.47,39.56,39.46,39.54,105671.0,37.0103,37.0947,37.0009,37.0759,105671.0
2023-11-01 14:35:00,39.54,39.59,39.43,39.45,189850.0,37.0759,37.1228,36.9728,36.9915,189850.0
2023-11-01 14:40:00,39.45,39.46,39.32,39.38,146721.0,36.9915,37.0009,36.8697,36.9259,146721.0
2023-11-01 14:45:00,39.38,39.45,39.29,39.34,148729.0,36.9259,36.9915,36.8415,36.8884,148729.0
2023-11-01 14:50:00,39.33,39.41,39.33,39.38,150072.0,36.879,36.954,36.879,36.9259,150072.0
2023-11-01 14:55:00,39.39,39.55,39.37,39.53,127314.0,36.9353,37.0853,36.9165,37.0666,127314.0
2023-11-01 15:00:00,39.54,39.66,39.54,39.62,119303.0,37.0759,37.1885,37.0759,37.151,119303.0
2023-11-01 15:05:00,39.62,39.68,39.61,39.64,122175.0,37.151,37.2072,37.1416,37.1697,122175.0
2023-11-01 15:10:00,39.63,39.73,39.63,39.7,238731.0,37.1603,37.2541,37.1603,37.226,238731.0
2023-11-01 15:15:00,39.69,39.72,39.67,39.68,125209.0,37.2166,37.2447,37.1978,37.2072,125209.0
2023-11-01 15:20:00,39.69,39.74,39.66,39.73,158597.0,37.2166,37.2635,37.1885,37.2541,158597.0
2023-11-01 15:25:00,39.73,39.75,39.62,39.66,128619.0,37.2541,37.2729,37.151,37.1885,128619.0
2023-11-01 15:30:00,39.66,39.74,39.63,39.67,192226.0,37.1885,37.2635,37.1603,37.1978,192226.0
2023-11-01 15:35:00,39.66,39.7,39.62,39.65,145012.0,37.1885,37.226,37.151,37.1791,145012.0
2023-11-01 15:40:00,39.65,39.67,39.61,39.63,154452.0,37.1791,37.1978,37.1416,37.1603,154452.0
2023-11-01 15:45:00,39.63,39.64,39.58,39.6,233601.0,37.1603,37.1697,37.1134,37.1322,233601.0
2023-11-01 15:50:00,39.59,39.64,39.54,39.63,349230.0,37.1228,37.1697,37.0759,37.1603,349230.0
2023-11-01 15:55:00,39.63,39.64,39.56,39.58,545178.0,37.1603,37.1697,37.0947,37.1134,545178.0
2023-11-02 09:30:00,39.99,40.18,39.93,40.18,448207.0,37.4979,37.6761,37.4416,37.6761,448207.0
2023-11-02 09:35:00,40.17,40.33,40.05,40.3,366706.0,37.6667,37.8167,37.5542,37.7886,366706.0
2023-11-02 09:40:00,40.3,40.32,40.08,40.14,343058.0,37.7886,37.8073,37.5823,37.6385,343058.0
2023-11-02 09:45:00,40.15,40.2,40.11,40.18,162388.0,37.6479,37.6948,37.6104,37.6761,162388.0
2023-11-02 09:50:00,40.18,40.33,40.16,40.3,117956.0,37.6761,37.8167,37.6573,37.7886,117956.0
2023-11-02 09:55:00,40.3,40.34,40.28,40.31,101428.0,37.7886,37.8261,37.7698,37.798,101428.0
2023-11-02 10:00:00,40.32,40.34,40.26,40.31,113828.0,37.8073,37.8261,37.7511,37.798,113828.0
2023-11-02 10:05:00,40.31,40.33,40.27,40.28,74592.0,37.798,37.8167,37.7604,37.7698,74592.0
2023-11-02 10:10:00,40.29,40.3,40.2,40.23,165840.0,37.7792,37.7886,37.6948,37.7229,165840.0
2023-11-02 10:15:00,40.23,40.29,40.22,40.28,83861.0,37.7229,37.7792,37.7136,37.7698,83861.0
2023-11-02 10:20:00,40.27,40.28,40.25,40.28,95823.0,37.7604,37.7698,37.7417,37.7698,95823.0
2023-11-02 10:25:00,40.27,40.39,40.24,40.39,198965.0,37.7604,37.873,37.7323,37.873,198965.0
2023-11-02 10:30:00,40.39,40.44,40.37,40.41,193659.0,37.873,37.9199,37.8542,37.8917,193659.0
2023-11-02 10:35:00,40.41,40.48,40.4,40.47,155400.0,37.8917,37.9574,37.8823,37.948,155400.0
2023-11-02 10:40:00,40.47,40.52,40.46,40.5,176608.0,37.948,37.9949,37.9386,37.9761,176608.0
2023-11-02 10:45:00,40.51,40.59,40.5,40.59,189142.0,37.9855,38.0605,37.9761,38.0605,189142.0
2023-11-02 10:50:00,40.59,40.64,40.54,40.57,419339.0,38.0605,38.1074,38.0136,38.0418,419339.0
2023-11-02 10:55:00,40.58,40.68,40.55,40.68,244055.0,38.0511,38.1449,38.023,38.1449,244055.0
2023-11-02 11:00:00,40.68,40.71,40.63,40.71,131353.0,38.1449,38.173,38.098,38.173,131353.0
2023-11-02 11:05:00,40.71,40.73,40.66,40.7,231527.0,38.173,38.1918,38.1261,38.1637,231527.0
2023-11-02 11:10:00,40.7,40.71,40.64,40.65,163810.0,38.1637,38.173,38.1074,38.1168,163810.0
2023-11-02 11:15:00,40.65,40.68,40.58,40.64,302754.0,38.1168,38.1449,38.0511,38.1074,302754.0
2023-11-02 11:20:00,40.64,40.67,40.62,40.65,243312.0,38.1074,38.1355,38.0886,38.1168,243312.0
2023-11-02 11:25:00,40.65,40.69,40.64,40.65,241920.0,38.1168,38.1543,38.1074,38.1168,241920.0
2023-11-02 11:30:00,40.65,40.75,40.65,40.73,172619.0,38.1168,38.2105,38.1168,38.1918,172619.0
2023-11-02 11:35:00,40.73,40.76,40.71,40.73,164997.0,38.1918,38.2199,38.173,38.1918,164997.0
2023-11-02 11:40:00,40.73,40.8,40.72,40.77,244994.0,38.1918,38.2574,38.1824,38.2293,244994.0
2023-11-02 11:45:00,40.78,40.79,40.75,40.77,110776.0,38.2387,38.248,38.2105,38.2293,110776.0
2023-11-02 11:50:00,40.77,40.86,40.77,40.85,240728.0,38.2293,38.3137,38.2293,38.3043,240728.0
2023-11-02 11:55:00,40.85,40.87,40.82,40.83,175114.0,38.3043,38.3231,38.2762,38.2856,175114.0
2023-11-02 12:00:00,40.83,40.86,40.8,40.86,169562.0,38.2856,38.3137,38.2574,38.3137,169562.0
2023-11-02 12:05:00,40.86,40.92,40.83,40.9,193862.0,38.3137,38.3699,38.2856,38.3512,193862.0
2023-11-02 12:10:00,40.89,40.94,40.85,40.94,226135.0,38.3418,38.3887,38.3043,38.3887,226135.0
2023-11-02 12:15:00,40.94,41.03,40.92,41.02,358211.0,38.3887,38.4731,38.3699,38.4637,358211.0
2023-11-02 12:20:00,41.02,41.04,40.97,40.97,190859.0,38.4637,38.4825,38.4168,38.4168,190859.0
2023-11-02 12:25:00,40.98,40.99,40.93,40.98,214660.0,38.4262,38.4356,38.3793,38.4262,214660.0
2023-11-02 12:30:00,40.98,41.08,40.94,41.07,543640.0,38.4262,38.52,38.3887,38.5106,543640.0
2023-11-02 12:35:00,41.07,41.11,41.05,41.08,369497.0,38.5106,38.5481,38.4918,38.52,369497.0
2023-11-02 12:40:00,41.08,41.11,41.03,41.03,151421.0,38.52,38.5481,38.4731,38.4731,151421.0
2023-11-02 12:45:00,41.04,41.11,41.02,41.11,184072.0,38.4825,38.5481,38.4637,38.5481,184072.0
2023-11-02 12:50:00,41.1,41.13,41.06,41.07,90884.0,38.5387,38.5669,38.5012,38.5106,90884.0
2023-11-02 12:55:00,41.06,41.09,41.0,41.01,102270.0,38.5012,38.5293,38.445,38.4543,102270.0
2023-11-02 13:00:00,41.01,41.03,40.97,40.98,133379.0,38.4543,38.4731,38.4168,38.4262,133379.0
2023-11-02 13:05:00,40.98,41.04,40.96,41.04,189068.0,38.4262,38.4825,38.4074,38.4825,189068.0
2023-11-02 13:10:00,41.04,41.13,41.02,41.12,124876.0,38.4825,38.5669,38.4637,38.5575,124876.0
2023-11-02 13:15:00,41.12,41.14,41.08,41.1,144527.0,38.5575,38.5762,38.52,38.5387,144527.0
2023-11-02 13:20:00,41.1,41.11,41.06,41.08,54466.0,38.5387,38.5481,38.5012,38.52,54466.0
2023-11-02 13:25:00,41.08,41.09,41.02,41.02,290427.0,38.52,38.5293,38.4637,38.4637,290427.0
2023-11-02 13:30:00,41.03,41.14,41.03,41.13,161513.0,38.4731,38.5762,38.4731,38.5669,161513.0
2023-11-02 13:35:00,41.14,41.2,41.12,41.18,219558.0,38.5762,38.6325,38.5575,38.6137,219558.0
2023-11-02 13:40:00,41.19,41.19,41.13,41.14,139634.0,38.6231,38.6231,38.5669,38.5762,139634.0
2023-11-02 13:45:00,41.14,41.18,41.12,41.15,182745.0,38.5762,38.6137,38.5575,38.5856,182745.0
2023-11-02 13:50:00,41.14,41.15,41.11,41.11,151070.0,38.5762,38.5856,38.5481,38.5481,151070.0
2023-11-02 13:55:00,41.12,41.23,41.11,41.19,379988.0,38.5575,38.6606,38.5481,38.6231,379988.0
2023-11-02 14:00:00,41.19,41.22,41.16,41.16,127485.0,38.6231,38.6512,38.595,38.595,127485.0
2023-11-02 14:05:00,41.16,41.17,41.05,41.05,164392.0,38.595,38.6044,38.4918,38.4918,164392.0
2023-11-02 14:10:00,41.05,41.07,41.0,41.01,204381.0,38.4918,38.5106,38.445,38.4543,204381.0
2023-11-02 14:15:00,41.01,41.09,41.0,41.09,166635.0,38.4543,38.5293,38.445,38.5293,166635.0
2023-11-02 14:20:00,41.08,41.08,41.02,41.05,100587.0,38.52,38.52,38.4637,38.4918,100587.0
2023-11-02 14:25:00,41.05,41.08,41.03,41.04,180792.0,38.4918,38.52,38.4731,38.4825,180792.0
2023-11-02 14:30:00,41.03,41.04,40.99,41.02,144750.0,38.4731,38.4825,38.4356,38.4637,144750.0
2023-11-02 14:35:00,41.03,41.06,41.01,41.04,143994.0,38.4731,38.5012,38.4543,38.4825,143994.0
2023-11-02 14:40:00,41.05,41.1,41.04,41.09,122511.0,38.4918,38.5387,38.4825,38.5293,122511.0
2023-11-02 14:45:00,41.1,41.12,41.06,41.07,138082.0,38.5387,38.5575,38.5012,38.5106,138082.0
2023-11-02 14:50:00,41.07,41.13,41.06,41.13,130735.0,38.5106,38.5669,38.5012,38.5669,130735.0
2023-11-02 14:55:00,41.13,41.14,41.09,41.14,130758.0,38.5669,38.5762,38.5293,38.5762,130758.0
2023-11-02 15:00:00,41.14,41.23,41.13,41.21,178622.0,38.5762,38.6606,38.5669,38.6419,178622.0
2023-11-02 15:05:00,41.2,41.24,41.18,41.23,163163.0,38.6325,38.67,38.6137,38.6606,163163.0
2023-11-02 15:10:00,41.22,41.24,41.19,41.23,118541.0,38.6512,38.67,38.6231,38.6606,118541.0
2023-11-02 15:15:00,41.23,41.24,41.21,41.22,109012.0,38.6606,38.67,38.6419,38.6512,109012.0
2023-11-02 15:20:00,41.22,41.23,41.2,41.22,84256.0,38.6512,38.6606,38.6325,38.6512,84256.0
2023-11-02 15:25:00,41.22,41.22,41.17,41.19,105416.0,38.6512,38.6512,38.6044,38.6231,105416.0
2023-11-02 15:30:00,41.19,41.28,41.19,41.28,165683.0,38.6231,38.7075,38.6231,38.7075,165683.0
2023-11-02 15:35:00,41.27,41.35,41.27,41.35,228249.0,38.6981,38.7731,38.6981,38.7731,228249.0
2023-11-02 15:40:00,41.35,41.36,41.27,41.31,248190.0,38.7731,38.7825,38.6981,38.7356,248190.0
2023-11-02 15:45:00,41.31,41.36,41.29,41.34,431601.0,38.7356,38.7825,38.7169,38.7638,431601.0
2023-11-02 15:50:00,41.34,41.37,41.33,41.33,540019.0,38.7638,38.7919,38.7544,38.7544,540019.0
2023-11-02 15:55:00,41.34,41.36,41.27,41.35,1166076.0,38.7638,38.7825,38.6981,38.7731,1166076.0
2023-11-03 09:30:00,41.56,41.94,41.54,41.92,883202.0,39.4588,39.8196,39.4398,39.8006,883202.0
2023-11-03 09:35:00,41.93,42.11,41.91,42.09,707027.0,39.8101,39.981,39.7911,39.962,707027.0
2023-11-03 09:40:00,42.1,42.24,42.06,42.21,409930.0,39.9715,40.1044,39.9335,40.0759,409930.0
2023-11-03 09:45:00,42.22,42.23,42.05,42.2,461872.0,40.0854,40.0949,39.924,40.0664,461872.0
2023-11-03 09:50:00,42.2,42.34,42.12,42.31,369043.0,40.0664,40.1994,39.9905,40.1709,369043.0
2023-11-03 09:55:00,42.31,42.35,42.22,42.26,323482.0,40.1709,40.2089,40.0854,40.1234,323482.0
2023-11-03 10:00:00,42.26,42.37,42.14,42.26,347184.0,40.1234,40.2278,40.0095,40.1234,347184.0
2023-11-03 10:05:00,42.27,42.3,42.1,42.11,289507.0,40.1329,40.1614,39.9715,39.981,289507.0
2023-11-03 10:10:00,42.11,42.16,41.95,41.99,289203.0,39.981,40.0285,39.8291,39.8671,289203.0
2023-11-03 10:15:00,41.99,42.07,41.93,41.99,214689.0,39.8671,39.943,39.8101,39.8671,214689.0
2023-11-03 10:20:00,42.0,42.11,41.99,42.02,138114.0,39.8766,39.981,39.8671,39.8955,138114.0
2023-11-03 10:25:00,42.02,42.05,41.87,41.89,217834.0,39.8955,39.924,39.7531,39.7721,217834.0
2023-11-03 10:30:00,41.88,41.93,41.85,41.91,531844.0,39.7626,39.8101,39.7341,39.7911,531844.0
2023-11-03 10:35:00,41.91,41.93,41.81,41.91,272111.0,39.7911,39.8101,39.6962,39.7911,272111.0
2023-11-03 10:40:00,41.91,41.94,41.85,41.92,195834.0,39.7911,39.8196,39.7341,39.8006,195834.0
2023-11-03 10:45:00,41.91,42.0,41.9,41.98,154645.0,39.7911,39.8766,39.7816,39.8576,154645.0
2023-11-03 10:50:00,41.98,42.0,41.9,41.91,181117.0,39.8576,39.8766,39.7816,39.7911,181117.0
2023-11-03 10:55:00,41.91,42.09,41.91,42.09,186823.0,39.7911,39.962,39.7911,39.962,186823.0
2023-11-03 11:00:00,42.09,42.19,42.08,42.18,162166.0,39.962,40.0569,39.9525,40.0475,162166.0
2023-11-03 11:05:00,42.18,42.22,42.13,42.19,246828.0,40.0475,40.0854,40.0,40.0569,246828.0
2023-11-03 11:10:00,42.19,42.21,42.12,42.17,202844.0,40.0569,40.0759,39.9905,40.038,202844.0
2023-11-03 11:15:00,42.17,42.22,42.1,42.19,233458.0,40.038,40.0854,39.9715,40.0569,233458.0
2023-11-03 11:20:00,42.19,42.23,42.16,42.19,94990.0,40.0569,40.0949,40.0285,40.0569,94990.0
2023-11-03 11:25:00,42.19,42.25,42.13,42.13,89720.0,40.0569,40.1139,40.0,40.0,89720.0
2023-11-03 11:30:00,42.13,42.19,42.1,42.17,133334.0,40.0,40.0569,39.9715,40.038,133334.0
2023-11-03 11:35:00,42.17,42.24,42.15,42.23,147799.0,40.038,40.1044,40.019,40.0949,147799.0
2023-11-03 11:40:00,42.23,42.28,42.2,42.27,120574.0,40.0949,40.1424,40.0664,40.1329,120574.0
2023-11-03 11:45:00,42.27,42.29,42.19,42.21,72885.0,40.1329,40.1519,40.0569,40.0759,72885.0
2023-11-03 11:50:00,42.22,42.26,42.19,42.23,90648.0,40.0854,40.1234,40.0569,40.0949,90648.0
2023-11-03 11:55:00,42.24,42.26,42.22,42.23,94611.0,40.1044,40.1234,40.0854,40.0949,94611.0
2023-11-03 12:00:00,42.23,42.25,42.14,42.15,121740.0,40.0949,40.1139,40.0095,40.019,121740.0
2023-11-03 12:05:00,42.14,42.16,42.08,42.11,101010.0,40.0095,40.0285,39.9525,39.981,101010.0
2023-11-03 12:10:00,42.12,42.14,42.09,42.13,99051.0,39.9905,40.0095,39.962,40.0,99051.0
2023-11-03 12:15:00,42.12,42.17,42.09,42.16,96187.0,39.9905,40.038,39.962,40.0285,96187.0
2023-11-03 12:20:00,42.16,42.19,42.12,42.15,91451.0,40.0285,40.0569,39.9905,40.019,91451.0
2023-11-03 12:25:00,42.16,42.16,42.08,42.09,151790.0,40.0285,40.0285,39.9525,39.962,151790.0
2023-11-03 12:30:00,42.09,42.14,42.05,42.14,120948.0,39.962,40.0095,39.924,40.0095,120948.0
2023-11-03 12:35:00,42.14,42.22,42.14,42.15,198089.0,40.0095,40.0854,40.0095,40.019,198089.0
2023-11-03 12:40:00,42.15,42.17,42.06,42.07,105857.0,40.019,40.038,39.9335,39.943,105857.0
2023-11-03 12:45:00,42.07,42.12,42.04,42.12,146764.0,39.943,39.9905,39.9145,39.9905,146764.0
2023-11-03 12:50:00,42.12,42.21,42.1,42.21,76755.0,39.9905,40.0759,39.9715,40.0759,76755.0
2023-11-03 12:55:00,42.21,42.28,42.2,42.28,113859.0,40.0759,40.1424,40.0664,40.1424,113859.0
2023-11-03 13:00:00,42.28,42.35,42.27,42.32,81141.0,40.1424,40.2089,40.1329,40.1804,81141.0
2023-11-03 13:05:00,42.32,42.34,42.28,42.34,91018.0,40.1804,40.1994,40.1424,40.1994,91018.0
2023-11-03 13:10:00,42.34,42.35,42.3,42.31,106335.0,40.1994,40.2089,40.1614,40.1709,106335.0
2023-11-03 13:15:00,42.3,42.34,42.29,42.32,89982.0,40.1614,40.1994,40.1519,40.1804,89982.0
2023-11-03 13:20:00,42.32,42.34,42.28,42.31,103055.0,40.1804,40.1994,40.1424,40.1709,103055.0
2023-11-03 13:25:00,42.3,42.32,42.26,42.31,106367.0,40.1614,40.1804,40.1234,40.1709,106367.0
2023-11-03 13:30:00,42.31,42.4,42.3,42.4,92184.0,40.1709,40.2563,40.1614,40.2563,92184.0
2023-11-03 13:35:00,42.4,42.4,42.33,42.37,95544.0,40.2563,40.2563,40.1899,40.2278,95544.0
2023-11-03 13:40:00,42.37,42.37,42.31,42.32,83464.0,40.2278,40.2278,40.1709,40.1804,83464.0
2023-11-03 13:45:00,42.32,42.36,42.31,42.35,80153.0,40.1804,40.2184,40.1709,40.2089,80153.0
2023-11-03 13:50:00,42.36,42.39,42.34,42.38,108067.0,40.2184,40.2468,40.1994,40.2373,108067.0
2023-11-03 13:55:00,42.39,42.41,42.37,42.39,119531.0,40.2468,40.2658,40.2278,40.2468,119531.0
2023-11-03 14:00:00,42.39,42.42,42.38,42.39,85580.0,40.2468,40.2753,40.2373,40.2468,85580.0
2023-11-03 14:05:00,42.39,42.39,42.29,42.36,116000.0,40.2468,40.2468,40.1519,40.2184,116000.0
2023-11-03 14:10:00,42.36,42.37,42.32,42.37,57434.0,40.2184,40.2278,40.1804,40.2278,57434.0
2023-11-03 14:15:00,42.37,42.37,42.32,42.35,47006.0,40.2278,40.2278,40.1804,40.2089,47006.0
2023-11-03 14:20:00,42.35,42.37,42.32,42.34,78136.0,40.2089,40.2278,40.1804,40.1994,78136.0
2023-11-03 14:25:00,42.34,42.38,42.32,42.37,76186.0,40.1994,40.2373,40.1804,40.2278,76186.0
2023-11-03 14:30:00,42.37,42.41,42.36,42.4,78598.0,40.2278,40.2658,40.2184,40.2563,78598.0
2023-11-03 14:35:00,42.4,42.42,42.37,42.39,141526.0,40.2563,40.2753,40.2278,40.2468,141526.0
2023-11-03 14:40:00,42.39,42.44,42.39,42.43,84815.0,40.2468,40.2943,40.2468,40.2848,84815.0
2023-11-03 14:45:00,42.43,42.43,42.39,42.42,89855.0,40.2848,40.2848,40.2468,40.2753,89855.0
2023-11-03 14:50:00,42.42,42.45,42.41,42.44,60844.0,40.2753,40.3038,40.2658,40.2943,60844.0
2023-11-03 14:55:00,42.44,42.46,42.42,42.46,80689.0,40.2943,40.3133,40.2753,40.3133,80689.0
2023-11-03 15:00:00,42.46,42.47,42.44,42.44,99079.0,40.3133,40.3228,40.2943,40.2943,99079.0
2023-11-03 15:05:00,42.44,42.45,42.33,42.34,168515.0,40.2943,40.3038,40.1899,40.1994,168515.0
2023-11-03 15:10:00,42.34,42.37,42.28,42.37,142040.0,40.1994,40.2278,40.1424,40.2278,142040.0
2023-11-03 15:15:00,42.37,42.38,42.29,42.3,159295.0,40.2278,40.2373,40.1519,40.1614,159295.0
2023-11-03 15:20:00,42.31,42.35,42.3,42.34,268433.0,40.1709,40.2089,40.1614,40.1994,268433.0
2023-11-03 15:25:00,42.34,42.35,42.3,42.34,153812.0,40.1994,40.2089,40.1614,40.1994,153812.0
2023-11-03 15:30:00,42.33,42.35,42.29,42.34,314106.0,40.1899,40.2089,40.1519,40.1994,314106.0
2023-11-03 15:35:00,42.33,42.38,42.32,42.38,140053.0,40.1899,40.2373,40.1804,40.2373,140053.0
2023-11-03 15:40:00,42.38,42.39,42.31,42.34,295214.0,40.2373,40.2468,40.1709,40.1994,295214.0
2023-11-03 15:45:00,42.34,42.37,42.32,42.33,291904.0,40.1994,40.2278,40.1804,40.1899,291904.0
2023-11-03 15:50:00,42.32,42.33,42.21,42.21,540714.0,40.1804,40.1899,40.0759,40.0759,540714.0
2023-11-03 15:55:00,42.22,42.27,42.17,42.26,1067788.0,40.0854,40.1329,40.038,40.1234,1067788.0
2023-11-06 09:30:00,42.37,42.37,42.19,42.28,524846.0,40.2278,40.2278,40.0569,40.1424,524846.0
2023-11-06 09:35:00,42.28,42.3,42.14,42.29,258398.0,40.1424,40.1614,40.0095,40.1519,258398.0
2023-11-06 09:40:00,42.29,42.37,42.26,42.33,266447.0,40.1519,40.2278,40.1234,40.1899,266447.0
2023-11-06 09:45:00,42.33,42.36,42.14,42.19,418221.0,40.1899,40.2184,40.0095,40.0569,418221.0
2023-11-06 09:50:00,42.2,42.29,42.19,42.27,268662.0,40.0664,40.1519,40.0569,40.1329,268662.0
2023-11-06 09:55:00,42.27,42.3,42.22,42.27,291141.0,40.1329,40.1614,40.0854,40.1329,291141.0
2023-11-06 10:00:00,42.27,42.31,42.22,42.26,310790.0,40.1329,40.1709,40.0854,40.1234,310790.0
2023-11-06 10:05:00,42.25,42.26,42.16,42.17,202182.0,40.1139,40.1234,40.0285,40.038,202182.0
2023-11-06 10:10:00,42.16,42.16,41.98,41.98,191615.0,40.0285,40.0285,39.8576,39.8576,191615.0
2023-11-06 10:15:00,41.98,42.02,41.89,41.97,367001.0,39.8576,39.8955,39.7721,39.8481,367001.0
2023-11-06 10:20:00,41.97,42.0,41.9,41.96,120426.0,39.8481,39.8766,39.7816,39.8386,120426.0
2023-11-06 10:25:00,41.96,41.98,41.91,41.98,183742.0,39.8386,39.8576,39.7911,39.8576,183742.0
2023-11-06 10:30:00,41.98,42.0,41.91,41.93,207406.0,39.8576,39.8766,39.7911,39.8101,207406.0
2023-11-06 10:35:00,41.93,42.0,41.91,41.98,128247.0,39.8101,39.8766,39.7911,39.8576,128247.0
2023-11-06 10:40:00,41.98,42.08,41.94,41.98,233432.0,39.8576,39.9525,39.8196,39.8576,233432.0
2023-11-06 10:45:00,41.97,41.98,41.84,41.84,247612.0,39.8481,39.8576,39.7246,39.7246,247612.0
2023-11-06 10:50:00,41.84,41.94,41.82,41.93,151876.0,39.7246,39.8196,39.7057,39.8101,151876.0
2023-11-06 10:55:00,41.94,41.94,41.89,41.91,102756.0,39.8196,39.8196,39.7721,39.7911,102756.0
2023-11-06 11:00:00,41.91,41.99,41.89,41.94,103468.0,39.7911,39.8671,39.7721,39.8196,103468.0
2023-11-06 11:05:00,41.94,42.0,41.94,42.0,112513.0,39.8196,39.8766,39.8196,39.8766,112513.0
2023-11-06 11:10:00,42.0,42.06,41.98,42.01,192612.0,39.8766,39.9335,39.8576,39.886,192612.0
2023-11-06 11:15:00,42.01,42.04,41.98,42.0,137213.0,39.886,39.9145,39.8576,39.8766,137213.0
2023-11-06 11:20:00,41.99,42.03,41.95,42.01,107126.0,39.8671,39.905,39.8291,39.886,107126.0
2023-11-06 11:25:00,42.01,42.1,41.98,42.05,118942.0,39.886,39.9715,39.8576,39.924,118942.0
2023-11-06 11:30:00,42.05,42.06,41.96,41.98,192072.0,39.924,39.9335,39.8386,39.8576,192072.0
2023-11-06 11:35:00,41.98,42.0,41.95,41.95,130598.0,39.8576,39.8766,39.8291,39.8291,130598.0
2023-11-06 11:40:00,41.96,41.99,41.88,41.89,112327.0,39.8386,39.8671,39.7626,39.7721,112327.0
2023-11-06 11:45:00,41.89,41.91,41.85,41.87,129798.0,39.7721,39.7911,39.7341,39.7531,129798.0
2023-11-06 11:50:00,41.87,41.87,41.82,41.87,101802.0,39.7531,39.7531,39.7057,39.7531,101802.0
2023-11-06 11:55:00,41.87,41.99,41.86,41.98,109547.0,39.7531,39.8671,39.7436,39.8576,109547.0
2023-11-06 12:00:00,41.99,42.0,41.94,41.94,127652.0,39.8671,39.8766,39.8196,39.8196,127652.0
2023-11-06 12:05:00,41.95,41.98,41.9,41.95,83611.0,39.8291,39.8576,39.7816,39.8291,83611.0
2023-11-06 12:10:00,41.95,41.98,41.92,41.95,81884.0,39.8291,39.8576,39.8006,39.8291,81884.0
2023-11-06 12:15:00,41.95,42.0,41.95,41.98,107171.0,39.8291,39.8766,39.8291,39.8576,107171.0
2023-11-06 12:20:00,41.98,41.98,41.91,41.91,90927.0,39.8576,39.8576,39.7911,39.7911,90927.0
2023-11-06 12:25:00,41.92,41.92,41.87,41.91,90403.0,39.8006,39.8006,39.7531,39.7911,90403.0
2023-11-06 12:30:00,41.9,41.96,41.9,41.96,83030.0,39.7816,39.8386,39.7816,39.8386,83030.0
2023-11-06 12:35:00,41.96,42.0,41.94,41.99,69755.0,39.8386,39.8766,39.8196,39.8671,69755.0
2023-11-06 12:40:00,42.0,42.0,41.92,41.93,84100.0,39.8766,39.8766,39.8006,39.8101,84100.0
2023-11-06 12:45:00,41.94,41.95,41.87,41.89,92661.0,39.8196,39.8291,39.7531,39.7721,92661.0
2023-11-06 12:50:00,41.89,41.9,41.87,41.9,72468.0,39.7721,39.7816,39.7531,39.7816,72468.0
2023-11-06 12:55:00,41.9,41.92,41.85,41.87,44556.0,39.7816,39.8006,39.7341,39.7531,44556.0
2023-11-06 13:00:00,41.87,41.87,41.77,41.82,89980.0,39.7531,39.7531,39.6582,39.7057,89980.0
2023-11-06 13:05:00,41.82,41.85,41.81,41.83,30811.0,39.7057,39.7341,39.6962,39.7151,30811.0
2023-11-06 13:10:00,41.82,41.87,41.82,41.84,97948.0,39.7057,39.7531,39.7057,39.7246,97948.0
2023-11-06 13:15:00,41.84,41.87,41.79,41.8,110287.0,39.7246,39.7531,39.6772,39.6867,110287.0
2023-11-06 13:20:00,41.8,41.92,41.77,41.9,106406.0,39.6867,39.8006,39.6582,39.7816,106406.0
2023-11-06 13:25:00,41.91,41.91,41.88,41.91,38011.0,39.7911,39.7911,39.7626,39.7911,38011.0
2023-11-06 13:30:00,41.91,41.91,41.86,41.87,89100.0,39.7911,39.7911,39.7436,39.7531,89100.0
2023-11-06 13:35:00,41.87,41.92,41.86,41.9,65426.0,39.7531,39.8006,39.7436,39.7816,65426.0
2023-11-06 13:40:00,41.9,41.91,41.85,41.86,72155.0,39.7816,39.7911,39.7341,39.7436,72155.0
2023-11-06 13:45:00,41.87,41.9,41.84,41.87,89926.0,39.7531,39.7816,39.7246,39.7531,89926.0
2023-11-06 13:50:00,41.87,41.87,41.81,41.84,95343.0,39.7531,39.7531,39.6962,39.7246,95343.0
2023-11-06 13:55:00,41.84,41.84,41.81,41.84,69437.0,39.7246,39.7246,39.6962,39.7246,69437.0
2023-11-06 14:00:00,41.84,41.92,41.83,41.91,67482.0,39.7246,39.8006,39.7151,39.7911,67482.0
2023-11-06 14:05:00,41.91,41.92,41.87,41.89,82284.0,39.7911,39.8006,39.7531,39.7721,82284.0
2023-11-06 14:10:00,41.89,41.92,41.82,41.84,186419.0,39.7721,39.8006,39.7057,39.7246,186419.0
2023-11-06 14:15:00,41.84,41.85,41.76,41.81,162625.0,39.7246,39.7341,39.6487,39.6962,162625.0
2023-11-06 14:20:00,41.81,41.83,41.78,41.81,193675.0,39.6962,39.7151,39.6677,39.6962,193675.0
2023-11-06 14:25:00,41.8,41.87,41.8,41.87,60681.0,39.6867,39.7531,39.6867,39.7531,60681.0
2023-11-06 14:30:00,41.87,41.89,41.83,41.88,142395.0,39.7531,39.7721,39.7151,39.7626,142395.0
2023-11-06 14:35:00,41.88,41.9,41.85,41.89,85386.0,39.7626,39.7816,39.7341,39.7721,85386.0
2023-11-06 14:40:00,41.89,41.95,41.87,41.94,100809.0,39.7721,39.8291,39.7531,39.8196,100809.0
2023-11-06 14:45:00,41.94,42.0,41.93,41.97,89101.0,39.8196,39.8766,39.8101,39.8481,89101.0
2023-11-06 14:50:00,41.97,42.03,41.96,42.02,109005.0,39.8481,39.905,39.8386,39.8955,109005.0
2023-11-06 14:55:00,42.02,42.06,42.01,42.05,102175.0,39.8955,39.9335,39.886,39.924,102175.0
2023-11-06 15:00:00,42.05,42.08,42.03,42.08,111506.0,39.924,39.9525,39.905,39.9525,111506.0
2023-11-06 15:05:00,42.08,42.1,42.02,42.05,129782.0,39.9525,39.9715,39.8955,39.924,129782.0
2023-11-06 15:10:00,42.05,42.1,42.04,42.07,118172.0,39.924,39.9715,39.9145,39.943,118172.0
2023-11-06 15:15:00,42.06,42.08,42.02,42.05,134598.0,39.9335,39.9525,39.8955,39.924,134598.0
2023-11-06 15:20:00,42.06,42.09,42.04,42.09,77768.0,39.9335,39.962,39.9145,39.962,77768.0
2023-11-06 15:25:00,42.09,42.09,42.04,42.06,109201.0,39.962,39.962,39.9145,39.9335,109201.0
2023-11-06 15:30:00,42.07,42.12,42.04,42.1,172111.0,39.943,39.9905,39.9145,39.9715,172111.0
2023-11-06 15:35:00,42.1,42.1,42.05,42.08,144266.0,39.9715,39.9715,39.924,39.9525,144266.0
2023-11-06 15:40:00,42.07,42.1,42.03,42.05,161746.0,39.943,39.9715,39.905,39.924,161746.0
2023-11-06 15:45:00,42.05,42.07,42.01,42.05,285183.0,39.924,39.943,39.886,39.924,285183.0
2023-11-06 15:50:00,42.05,42.06,41.98,42.02,384133.0,39.924,39.9335,39.8576,39.8955,384133.0
2023-11-06 15:55:00,42.02,42.09,42.01,42.04,1037426.0,39.8955,39.962,39.886,39.9145,1037426.0
2023-11-07 09:30:00,41.7,41.84,41.65,41.81,366704.0,39.5917,39.7246,39.5442,39.6962,366704.0
2023-11-07 09:35:00,41.81,41.97,41.8,41.81,135104.0,39.6962,39.8481,39.6867,39.6962,135104.0
2023-11-07 09:40:00,41.8,41.81,41.69,41.77,146417.0,39.6867,39.6962,39.5822,39.6582,146417.0
2023-11-07 09:45:00,41.78,41.82,41.7,41.78,178714.0,39.6677,39.7057,39.5917,39.6677,178714.0
2023-11-07 09:50:00,41.78,41.83,41.72,41.83,161028.0,39.6677,39.7151,39.6107,39.7151,161028.0
2023-11-07 09:55:00,41.83,41.91,41.73,41.9,160057.0,39.7151,39.7911,39.6202,39.7816,160057.0
2023-11-07 10:00:00,41.9,42.01,41.88,41.97,203534.0,39.7816,39.886,39.7626,39.8481,203534.0
2023-11-07 10:05:00,41.97,42.01,41.91,41.99,108398.0,39.8481,39.886,39.7911,39.8671,108398.0
2023-11-07 10:10:00,41.99,42.07,41.97,42.05,133131.0,39.8671,39.943,39.8481,39.924,133131.0
2023-11-07 10:15:00,42.05,42.07,41.99,42.07,228295.0,39.924,39.943,39.8671,39.943,228295.0
2023-11-07 10:20:00,42.07,42.12,42.04,42.07,110960.0,39.943,39.9905,39.9145,39.943,110960.0
2023-11-07 10:25:00,42.06,42.13,42.03,42.12,143159.0,39.9335,40.0,39.905,39.9905,143159.0
2023-11-07 10:30:00,42.12,42.14,42.04,42.14,103484.0,39.9905,40.0095,39.9145,40.0095,103484.0
2023-11-07 10:35:00,42.14,42.14,42.06,42.1,114198.0,40.0095,40.0095,39.9335,39.9715,114198.0
2023-11-07 10:40:00,42.09,42.16,42.04,42.15,116233.0,39.962,40.0285,39.9145,40.019,116233.0
2023-11-07 10:45:00,42.14,42.15,42.06,42.09,89393.0,40.0095,40.019,39.9335,39.962,89393.0
2023-11-07 10:50:00,42.09,42.13,42.05,42.08,168976.0,39.962,40.0,39.924,39.9525,168976.0
2023-11-07 10:55:00,42.08,42.09,41.99,42.02,85165.0,39.9525,39.962,39.8671,39.8955,85165.0
2023-11-07 11:00:00,42.02,42.05,42.01,42.04,75674.0,39.8955,39.924,39.886,39.9145,75674.0
2023-11-07 11:05:00,42.04,42.07,41.99,42.0,90513.0,39.9145,39.943,39.8671,39.8766,90513.0
2023-11-07 11:10:00,42.0,42.02,41.95,41.99,122873.0,39.8766,39.8955,39.8291,39.8671,122873.0
2023-11-07 11:15:00,42.0,42.04,41.99,42.03,77366.0,39.8766,39.9145,39.8671,39.905,77366.0
2023-11-07 11:20:00,42.04,42.06,42.03,42.05,54523.0,39.9145,39.9335,39.905,39.924,54523.0
2023-11-07 11:25:00,42.05,42.05,41.96,41.99,127348.0,39.924,39.924,39.8386,39.8671,127348.0
2023-11-07 11:30:00,41.99,42.01,41.98,42.01,40830.0,39.8671,39.886,39.8576,39.886,40830.0
2023-11-07 11:35:00,42.0,42.01,41.95,41.98,68062.0,39.8766,39.886,39.8291,39.8576,68062.0
2023-11-07 11:40:00,41.98,42.01,41.97,41.98,37909.0,39.8576,39.886,39.8481,39.8576,37909.0
2023-11-07 11:45:00,41.98,41.99,41.88,41.89,127614.0,39.8576,39.8671,39.7626,39.7721,127614.0
2023-11-07 11:50:00,41.89,41.93,41.88,41.91,49681.0,39.7721,39.8101,39.7626,39.7911,49681.0
2023-11-07 11:55:00,41.91,41.94,41.9,41.92,55424.0,39.7911,39.8196,39.7816,39.8006,55424.0
2023-11-07 12:00:00,41.92,41.95,41.89,41.89,57404.0,39.8006,39.8291,39.7721,39.7721,57404.0
2023-11-07 12:05:00,41.89,41.9,41.85,41.86,65747.0,39.7721,39.7816,39.7341,39.7436,65747.0
2023-11-07 12:10:00,41.86,41.88,41.84,41.86,48314.0,39.7436,39.7626,39.7246,39.7436,48314.0
2023-11-07 12:15:00,41.86,41.9,41.83,41.87,78412.0,39.7436,39.7816,39.7151,39.7531,78412.0
2023-11-07 12:20:00,41.87,41.9,41.85,41.9,39528.0,39.7531,39.7816,39.7341,39.7816,39528.0
2023-11-07 12:25:00,41.9,41.94,41.89,41.92,58209.0,39.7816,39.8196,39.7721,39.8006,58209.0
2023-11-07 12:30:00,41.91,41.93,41.83,41.91,69240.0,39.7911,39.8101,39.7151,39.7911,69240.0
2023-11-07 12:35:00,41.91,41.91,41.84,41.84,49583.0,39.7911,39.7911,39.7246,39.7246,49583.0
2023-11-07 12:40:00,41.84,41.85,41.79,41.81,77896.0,39.7246,39.7341,39.6772,39.6962,77896.0
2023-11-07 12:45:00,41.81,41.85,41.76,41.76,77288.0,39.6962,39.7341,39.6487,39.6487,77288.0
2023-11-07 12:50:00,41.76,41.79,41.74,41.75,60157.0,39.6487,39.6772,39.6297,39.6392,60157.0
2023-11-07 12:55:00,41.75,41.82,41.72,41.81,66854.0,39.6392,39.7057,39.6107,39.6962,66854.0
2023-11-07 13:00:00,41.8,41.86,41.8,41.86,53147.0,39.6867,39.7436,39.6867,39.7436,53147.0
2023-11-07 13:05:00,41.85,41.86,41.8,41.85,79255.0,39.7341,39.7436,39.6867,39.7341,79255.0
2023-11-07 13:10:00,41.85,41.86,41.82,41.84,56346.0,39.7341,39.7436,39.7057,39.7246,56346.0
2023-11-07 13:15:00,41.85,41.85,41.77,41.8,58565.0,39.7341,39.7341,39.6582,39.6867,58565.0
2023-11-07 13:20:00,41.8,41.84,41.78,41.84,81749.0,39.6867,39.7246,39.6677,39.7246,81749.0
2023-11-07 13:25:00,41.84,41.85,41.81,41.83,44031.0,39.7246,39.7341,39.6962,39.7151,44031.0
2023-11-07 13:30:00,41.82,41.86,41.82,41.86,45872.0,39.7057,39.7436,39.7057,39.7436,45872.0
2023-11-07 13:35:00,41.86,41.89,41.85,41.88,73054.0,39.7436,39.7721,39.7341,39.7626,73054.0
2023-11-07 13:40:00,41.89,41.89,41.82,41.84,76288.0,39.7721,39.7721,39.7057,39.7246,76288.0
2023-11-07 13:45:00,41.83,41.89,41.83,41.86,77393.0,39.7151,39.7721,39.7151,39.7436,77393.0
2023-11-07 13:50:00,41.86,41.89,41.83,41.87,74503.0,39.7436,39.7721,39.7151,39.7531,74503.0
2023-11-07 13:55:00,41.87,41.87,41.81,41.87,63938.0,39.7531,39.7531,39.6962,39.7531,63938.0
2023-11-07 14:00:00,41.87,41.88,41.84,41.88,48804.0,39.7531,39.7626,39.7246,39.7626,48804.0
2023-11-07 14:05:00,41.88,41.88,41.81,41.82,52957.0,39.7626,39.7626,39.6962,39.7057,52957.0
2023-11-07 14:10:00,41.83,41.85,41.82,41.84,44697.0,39.7151,39.7341,39.7057,39.7246,44697.0
2023-11-07 14:15:00,41.84,41.86,41.83,41.85,37404.0,39.7246,39.7436,39.7151,39.7341,37404.0
2023-11-07 14:20:00,41.84,41.9,41.83,41.89,78399.0,39.7246,39.7816,39.7151,39.7721,78399.0
2023-11-07 14:25:00,41.88,41.9,41.86,41.88,105260.0,39.7626,39.7816,39.7436,39.7626,105260.0
2023-11-07 14:30:00,41.89,41.89,41.85,41.87,59601.0,39.7721,39.7721,39.7341,39.7531,59601.0
2023-11-07 14:35:00,41.86,41.87,41.82,41.84,49734.0,39.7436,39.7531,39.7057,39.7246,49734.0
2023-11-07 14:40:00,41.83,41.84,41.8,41.82,74194.0,39.7151,39.7246,39.6867,39.7057,74194.0
2023-11-07 14:45:00,41.83,41.88,41.82,41.87,55190.0,39.7151,39.7626,39.7057,39.7531,55190.0
2023-11-07 14:50:00,41.87,41.91,41.86,41.9,43348.0,39.7531,39.7911,39.7436,39.7816,43348.0
2023-11-07 14:55:00,41.89,41.9,41.88,41.9,44905.0,39.7721,39.7816,39.7626,39.7816,44905.0
2023-11-07 15:00:00,41.89,41.98,41.89,41.96,72933.0,39.7721,39.8576,39.7721,39.8386,72933.0
2023-11-07 15:05:00,41.96,41.97,41.93,41.95,66376.0,39.8386,39.8481,39.8101,39.8291,66376.0
2023-11-07 15:10:00,41.95,41.97,41.91,41.95,133345.0,39.8291,39.8481,39.7911,39.8291,133345.0
2023-11-07 15:15:00,41.96,41.98,41.94,41.97,61603.0,39.8386,39.8576,39.8196,39.8481,61603.0
2023-11-07 15:20:00,41.96,41.99,41.94,41.97,99069.0,39.8386,39.8671,39.8196,39.8481,99069.0
2023-11-07 15:25:00,41.97,42.0,41.96,42.0,186955.0,39.8481,39.8766,39.8386,39.8766,186955.0
2023-11-07 15:30:00,42.0,42.03,41.98,42.01,173129.0,39.8766,39.905,39.8576,39.886,173129.0
2023-11-07 15:35:00,42.01,42.07,42.0,42.05,148380.0,39.886,39.943,39.8766,39.924,148380.0
2023-11-07 15:40:00,42.05,42.05,42.02,42.04,148908.0,39.924,39.924,39.8955,39.9145,148908.0
2023-11-07 15:45:00,42.04,42.07,42.03,42.04,190392.0,39.9145,39.943,39.905,39.9145,190392.0
2023-11-07 15:50:00,42.03,42.04,41.95,41.97,331723.0,39.905,39.9145,39.8291,39.8481,331723.0
2023-11-07 15:55:00,41.97,42.0,41.92,41.96,609317.0,39.8481,39.8766,39.8006,39.8386,609317.0
2023-11-08 09:30:00,41.85,41.9,41.79,41.83,291078.0,39.7341,39.7816,39.6772,39.7151,291078.0
2023-11-08 09:35:00,41.81,41.86,41.73,41.86,123736.0,39.6962,39.7436,39.6202,39.7436,123736.0
2023-11-08 09:40:00,41.87,42.12,41.85,42.12,192405.0,39.7531,39.9905,39.7341,39.9905,192405.0
2023-11-08 09:45:00,42.12,42.16,41.94,42.03,203863.0,39.9905,40.0285,39.8196,39.905,203863.0
2023-11-08 09:50:00,42.04,42.13,42.0,42.08,99562.0,39.9145,40.0,39.8766,39.9525,99562.0
2023-11-08 09:55:00,42.07,42.09,41.99,42.02,101703.0,39.943,39.962,39.8671,39.8955,101703.0
2023-11-08 10:00:00,42.03,42.06,41.92,41.94,137641.0,39.905,39.9335,39.8006,39.8196,137641.0
2023-11-08 10:05:00,41.94,41.95,41.84,41.94,169171.0,39.8196,39.8291,39.7246,39.8196,169171.0
2023-11-08 10:10:00,41.95,42.0,41.89,41.94,80167.0,39.8291,39.8766,39.7721,39.8196,80167.0
2023-11-08 10:15:00,41.94,41.94,41.85,41.87,121318.0,39.8196,39.8196,39.7341,39.7531,121318.0
2023-11-08 10:20:00,41.87,41.89,41.81,41.88,105460.0,39.7531,39.7721,39.6962,39.7626,105460.0
2023-11-08 10:25:00,41.89,41.95,41.87,41.91,76025.0,39.7721,39.8291,39.7531,39.7911,76025.0
2023-11-08 10:30:00,41.92,41.95,41.9,41.93,67150.0,39.8006,39.8291,39.7816,39.8101,67150.0
2023-11-08 10:35:00,41.92,41.92,41.84,41.84,78972.0,39.8006,39.8006,39.7246,39.7246,78972.0
2023-11-08 10:40:00,41.84,41.94,41.84,41.93,54058.0,39.7246,39.8196,39.7246,39.8101,54058.0
2023-11-08 10:45:00,41.94,41.94,41.81,41.84,80689.0,39.8196,39.8196,39.6962,39.7246,80689.0
2023-11-08 10:50:00,41.84,41.85,41.78,41.79,82597.0,39.7246,39.7341,39.6677,39.6772,82597.0
2023-11-08 10:55:00,41.79,41.81,41.76,41.76,98681.0,39.6772,39.6962,39.6487,39.6487,98681.0
2023-11-08 11:00:00,41.77,41.86,41.75,41.84,121193.0,39.6582,39.7436,39.6392,39.7246,121193.0
2023-11-08 11:05:00,41.83,41.84,41.79,41.82,89527.0,39.7151,39.7246,39.6772,39.7057,89527.0
2023-11-08 11:10:00,41.82,41.88,41.81,41.86,39557.0,39.7057,39.7626,39.6962,39.7436,39557.0
2023-11-08 11:15:00,41.85,41.94,41.84,41.93,77834.0,39.7341,39.8196,39.7246,39.8101,77834.0
2023-11-08 11:20:00,41.93,41.94,41.87,41.88,55987.0,39.8101,39.8196,39.7531,39.7626,55987.0
2023-11-08 11:25:00,41.87,41.88,41.8,41.8,76516.0,39.7531,39.7626,39.6867,39.6867,76516.0
2023-11-08 11:30:00,41.79,41.85,41.75,41.84,152391.0,39.6772,39.7341,39.6392,39.7246,152391.0
2023-11-08 11:35:00,41.84,41.85,41.76,41.77,58660.0,39.7246,39.7341,39.6487,39.6582,58660.0
2023-11-08 11:40:00,41.77,41.82,41.75,41.81,69291.0,39.6582,39.7057,39.6392,39.6962,69291.0
2023-11-08 11:45:00,41.81,41.81,41.74,41.8,65058.0,39.6962,39.6962,39.6297,39.6867,65058.0
2023-11-08 11:50:00,41.79,41.79,41.72,41.73,109874.0,39.6772,39.6772,39.6107,39.6202,109874.0
2023-11-08 11:55:00,41.72,41.74,41.68,41.7,107492.0,39.6107,39.6297,39.5727,39.5917,107492.0
2023-11-08 12:00:00,41.71,41.72,41.64,41.64,91644.0,39.6012,39.6107,39.5348,39.5348,91644.0
2023-11-08 12:05:00,41.64,41.65,41.54,41.56,101435.0,39.5348,39.5442,39.4398,39.4588,101435.0
2023-11-08 12:10:00,41.56,41.61,41.55,41.55,46423.0,39.4588,39.5063,39.4493,39.4493,46423.0
2023-11-08 12:15:00,41.55,41.59,41.53,41.55,77305.0,39.4493,39.4873,39.4303,39.4493,77305.0
2023-11-08 12:20:00,41.54,41.6,41.53,41.55,114008.0,39.4398,39.4968,39.4303,39.4493,114008.0
2023-11-08 12:25:00,41.55,41.65,41.55,41.64,129758.0,39.4493,39.5442,39.4493,39.5348,129758.0
2023-11-08 12:30:00,41.63,41.65,41.58,41.62,60466.0,39.5253,39.5442,39.4778,39.5158,60466.0
2023-11-08 12:35:00,41.62,41.63,41.58,41.61,54606.0,39.5158,39.5253,39.4778,39.5063,54606.0
2023-11-08 12:40:00,41.61,41.66,41.59,41.65,80646.0,39.5063,39.5537,39.4873,39.5442,80646.0
2023-11-08 12:45:00,41.64,41.68,41.63,41.66,78277.0,39.5348,39.5727,39.5253,39.5537,78277.0
2023-11-08 12:50:00,41.66,41.66,41.63,41.63,29076.0,39.5537,39.5537,39.5253,39.5253,29076.0
2023-11-08 12:55:00,41.64,41.67,41.63,41.66,45916.0,39.5348,39.5632,39.5253,39.5537,45916.0
2023-11-08 13:00:00,41.66,41.78,41.66,41.77,83721.0,39.5537,39.6677,39.5537,39.6582,83721.0
2023-11-08 13:05:00,41.78,41.8,41.74,41.75,74751.0,39.6677,39.6867,39.6297,39.6392,74751.0
2023-11-08 13:10:00,41.75,41.76,41.67,41.68,69973.0,39.6392,39.6487,39.5632,39.5727,69973.0
2023-11-08 13:15:00,41.68,41.69,41.65,41.67,66908.0,39.5727,39.5822,39.5442,39.5632,66908.0
2023-11-08 13:20:00,41.66,41.75,41.65,41.75,68521.0,39.5537,39.6392,39.5442,39.6392,68521.0
2023-11-08 13:25:00,41.75,41.78,41.74,41.75,36629.0,39.6392,39.6677,39.6297,39.6392,36629.0
2023-11-08 13:30:00,41.75,41.86,41.75,41.84,140212.0,39.6392,39.7436,39.6392,39.7246,140212.0
2023-11-08 13:35:00,41.84,41.85,41.82,41.83,26776.0,39.7246,39.7341,39.7057,39.7151,26776.0
2023-11-08 13:40:00,41.83,41.86,41.81,41.84,65930.0,39.7151,39.7436,39.6962,39.7246,65930.0
2023-11-08 13:45:00,41.84,41.87,41.81,41.82,170685.0,39.7246,39.7531,39.6962,39.7057,170685.0
2023-11-08 13:50:00,41.82,41.85,41.82,41.84,50168.0,39.7057,39.7341,39.7057,39.7246,50168.0
2023-11-08 13:55:00,41.85,41.85,41.83,41.84,46152.0,39.7341,39.7341,39.7151,39.7246,46152.0
2023-11-08 14:00:00,41.84,41.92,41.81,41.9,58524.0,39.7246,39.8006,39.6962,39.7816,58524.0
2023-11-08 14:05:00,41.91,41.93,41.89,41.9,59242.0,39.7911,39.8101,39.7721,39.7816,59242.0
2023-11-08 14:10:00,41.9,41.9,41.84,41.89,69621.0,39.7816,39.7816,39.7246,39.7721,69621.0
2023-11-08 14:15:00,41.89,41.94,41.87,41.92,75602.0,39.7721,39.8196,39.7531,39.8006,75602.0
2023-11-08 14:20:00,41.91,41.92,41.85,41.85,39244.0,39.7911,39.8006,39.7341,39.7341,39244.0
2023-11-08 14:25:00,41.85,41.86,41.83,41.83,58421.0,39.7341,39.7436,39.7151,39.7151,58421.0
2023-11-08 14:30:00,41.84,41.86,41.71,41.71,117165.0,39.7246,39.7436,39.6012,39.6012,117165.0
2023-11-08 14:35:00,41.71,41.78,41.7,41.78,114552.0,39.6012,39.6677,39.5917,39.6677,114552.0
2023-11-08 14:40:00,41.77,41.78,41.73,41.78,63516.0,39.6582,39.6677,39.6202,39.6677,63516.0
2023-11-08 14:45:00,41.78,41.79,41.75,41.77,51468.0,39.6677,39.6772,39.6392,39.6582,51468.0
2023-11-08 14:50:00,41.77,41.78,41.75,41.77,84849.0,39.6582,39.6677,39.6392,39.6582,84849.0
2023-11-08 14:55:00,41.78,41.79,41.73,41.76,82040.0,39.6677,39.6772,39.6202,39.6487,82040.0
2023-11-08 15:00:00,41.75,41.78,41.73,41.77,67574.0,39.6392,39.6677,39.6202,39.6582,67574.0
2023-11-08 15:05:00,41.76,41.79,41.75,41.76,86069.0,39.6487,39.6772,39.6392,39.6487,86069.0
2023-11-08 15:10:00,41.76,41.78,41.75,41.78,39795.0,39.6487,39.6677,39.6392,39.6677,39795.0
2023-11-08 15:15:00,41.77,41.83,41.76,41.82,69081.0,39.6582,39.7151,39.6487,39.7057,69081.0
2023-11-08 15:20:00,41.82,41.82,41.79,41.81,71618.0,39.7057,39.7057,39.6772,39.6962,71618.0
2023-11-08 15:25:00,41.81,41.82,41.77,41.8,60033.0,39.6962,39.7057,39.6582,39.6867,60033.0
2023-11-08 15:30:00,41.8,41.8,41.76,41.78,67677.0,39.6867,39.6867,39.6487,39.6677,67677.0
2023-11-08 15:35:00,41.78,41.86,41.78,41.85,112007.0,39.6677,39.7436,39.6677,39.7341,112007.0
2023-11-08 15:40:00,41.84,41.97,41.84,41.92,147520.0,39.7246,39.8481,39.7246,39.8006,147520.0
2023-11-08 15:45:00,41.91,41.98,41.9,41.91,218501.0,39.7911,39.8576,39.7816,39.7911,218501.0
2023-11-08 15:50:00,41.92,41.94,41.9,41.93,319877.0,39.8006,39.8196,39.7816,39.8101,319877.0
2023-11-08 15:55:00,41.93,41.93,41.83,41.85,1231460.0,39.8101,39.8101,39.7151,39.7341,1231460.0
2023-11-09 09:30:00,42.08,42.26,42.04,42.26,428273.0,39.9525,40.1234,39.9145,40.1234,428273.0
2023-11-09 09:35:00,42.26,42.28,42.12,42.12,224789.0,40.1234,40.1424,39.9905,39.9905,224789.0
2023-11-09 09:40:00,42.11,42.17,42.08,42.16,148628.0,39.981,40.038,39.9525,40.0285,148628.0
2023-11-09 09:45:00,42.17,42.21,41.97,42.0,191643.0,40.038,40.0759,39.8481,39.8766,191643.0
2023-11-09 09:50:00,42.01,42.07,41.95,42.05,138105.0,39.886,39.943,39.8291,39.924,138105.0
2023-11-09 09:55:00,42.05,42.07,41.99,42.05,153124.0,39.924,39.943,39.8671,39.924,153124.0
2023-11-09 10:00:00,42.06,42.09,41.91,41.91,218486.0,39.9335,39.962,39.7911,39.7911,218486.0
2023-11-09 10:05:00,41.91,41.94,41.82,41.93,191913.0,39.7911,39.8196,39.7057,39.8101,191913.0
2023-11-09 10:10:00,41.92,41.94,41.89,41.93,107599.0,39.8006,39.8196,39.7721,39.8101,107599.0
2023-11-09 10:15:00,41.93,41.93,41.79,41.81,156253.0,39.8101,39.8101,39.6772,39.6962,156253.0
2023-11-09 10:20:00,41.8,41.81,41.76,41.78,136780.0,39.6867,39.6962,39.6487,39.6677,136780.0
2023-11-09 10:25:00,41.78,41.78,41.74,41.77,120012.0,39.6677,39.6677,39.6297,39.6582,120012.0
2023-11-09 10:30:00,41.76,41.79,41.73,41.74,91225.0,39.6487,39.6772,39.6202,39.6297,91225.0
2023-11-09 10:35:00,41.75,41.77,41.7,41.73,128149.0,39.6392,39.6582,39.5917,39.6202,128149.0
2023-11-09 10:40:00,41.73,41.73,41.66,41.72,123026.0,39.6202,39.6202,39.5537,39.6107,123026.0
2023-11-09 10:45:00,41.72,41.78,41.7,41.77,67938.0,39.6107,39.6677,39.5917,39.6582,67938.0
2023-11-09 10:50:00,41.77,41.88,41.76,41.87,137371.0,39.6582,39.7626,39.6487,39.7531,137371.0
2023-11-09 10:55:00,41.87,41.92,41.85,41.91,112836.0,39.7531,39.8006,39.7341,39.7911,112836.0
2023-11-09 11:00:00,41.91,41.99,41.89,41.91,122414.0,39.7911,39.8671,39.7721,39.7911,122414.0
2023-11-09 11:05:00,41.92,41.94,41.87,41.88,77834.0,39.8006,39.8196,39.7531,39.7626,77834.0
2023-11-09 11:10:00,41.89,41.95,41.87,41.93,103759.0,39.7721,39.8291,39.7531,39.8101,103759.0
2023-11-09 11:15:00,41.93,42.01,41.93,41.97,114520.0,39.8101,39.886,39.8101,39.8481,114520.0
2023-11-09 11:20:00,41.97,41.97,41.92,41.96,67231.0,39.8481,39.8481,39.8006,39.8386,67231.0
2023-11-09 11:25:00,41.96,41.99,41.95,41.97,55396.0,39.8386,39.8671,39.8291,39.8481,55396.0
2023-11-09 11:30:00,41.97,42.03,41.95,42.01,86162.0,39.8481,39.905,39.8291,39.886,86162.0
2023-11-09 11:35:00,42.02,42.03,41.93,41.97,119171.0,39.8955,39.905,39.8101,39.8481,119171.0
2023-11-09 11:40:00,41.97,41.99,41.94,41.97,35251.0,39.8481,39.8671,39.8196,39.8481,35251.0
2023-11-09 11:45:00,41.98,42.06,41.98,42.01,81502.0,39.8576,39.9335,39.8576,39.886,81502.0
2023-11-09 11:50:00,42.0,42.03,41.95,41.97,51456.0,39.8766,39.905,39.8291,39.8481,51456.0
2023-11-09 11:55:00,41.97,41.98,41.9,41.93,86354.0,39.8481,39.8576,39.7816,39.8101,86354.0
2023-11-09 12:00:00,41.94,42.06,41.92,42.06,84301.0,39.8196,39.9335,39.8006,39.9335,84301.0
2023-11-09 12:05:00,42.06,42.08,42.04,42.04,49126.0,39.9335,39.9525,39.9145,39.9145,49126.0
2023-11-09 12:10:00,42.04,42.05,41.99,42.02,91678.0,39.9145,39.924,39.8671,39.8955,91678.0
2023-11-09 12:15:00,42.01,42.06,42.01,42.03,85963.0,39.886,39.9335,39.886,39.905,85963.0
2023-11-09 12:20:00,42.04,42.05,42.01,42.03,76680.0,39.9145,39.924,39.886,39.905,76680.0
2023-11-09 12:25:00,42.03,42.05,42.01,42.02,92854.0,39.905,39.924,39.886,39.8955,92854.0
2023-11-09 12:30:00,42.02,42.06,42.02,42.03,66334.0,39.8955,39.9335,39.8955,39.905,66334.0
2023-11-09 12:35:00,42.04,42.05,42.01,42.03,74220.0,39.9145,39.924,39.886,39.905,74220.0
2023-11-09 12:40:00,42.04,42.1,42.03,42.09,78191.0,39.9145,39.9715,39.905,39.962,78191.0
2023-11-09 12:45:00,42.09,42.14,42.04,42.06,102398.0,39.962,40.0095,39.9145,39.9335,102398.0
2023-11-09 12:50:00,42.06,42.11,42.05,42.09,78605.0,39.9335,39.981,39.924,39.962,78605.0
2023-11-09 12:55:00,42.09,42.1,42.07,42.09,72406.0,39.962,39.9715,39.943,39.962,72406.0
2023-11-09 13:00:00,42.08,42.09,41.86,41.92,170370.0,39.9525,39.962,39.7436,39.8006,170370.0
2023-11-09 13:05:00,41.93,41.95,41.83,41.84,217237.0,39.8101,39.8291,39.7151,39.7246,217237.0
2023-11-09 13:10:00,41.84,42.0,41.82,41.97,134287.0,39.7246,39.8766,39.7057,39.8481,134287.0
2023-11-09 13:15:00,41.97,41.98,41.79,41.8,135080.0,39.8481,39.8576,39.6772,39.6867,135080.0
2023-11-09 13:20:00,41.8,41.86,41.78,41.84,76806.0,39.6867,39.7436,39.6677,39.7246,76806.0
2023-11-09 13:25:00,41.84,41.85,41.79,41.8,69554.0,39.7246,39.7341,39.6772,39.6867,69554.0
2023-11-09 13:30:00,41.8,41.8,41.73,41.76,81821.0,39.6867,39.6867,39.6202,39.6487,81821.0
2023-11-09 13:35:00,41.76,41.76,41.7,41.7,85087.0,39.6487,39.6487,39.5917,39.5917,85087.0
2023-11-09 13:40:00,41.7,41.7,41.64,41.67,180897.0,39.5917,39.5917,39.5348,39.5632,180897.0
2023-11-09 13:45:00,41.68,41.69,41.63,41.64,67273.0,39.5727,39.5822,39.5253,39.5348,67273.0
2023-11-09 13:50:00,41.64,41.67,41.6,41.61,123364.0,39.5348,39.5632,39.4968,39.5063,123364.0
2023-11-09 13:55:00,41.61,41.68,41.58,41.61,41861.0,39.5063,39.5727,39.4778,39.5063,41861.0
2023-11-09 14:00:00,41.61,41.61,41.49,41.5,251181.0,39.5063,39.5063,39.3923,39.4018,251181.0
2023-11-09 14:05:00,41.5,41.51,41.42,41.47,526273.0,39.4018,39.4113,39.3259,39.3733,526273.0
2023-11-09 14:10:00,41.47,41.47,41.4,41.43,92598.0,39.3733,39.3733,39.3069,39.3354,92598.0
2023-11-09 14:15:00,41.43,41.43,41.34,41.37,81967.0,39.3354,39.3354,39.2499,39.2784,81967.0
2023-11-09 14:20:00,41.38,41.42,41.35,41.41,73527.0,39.2879,39.3259,39.2594,39.3164,73527.0
2023-11-09 14:25:00,41.41,41.46,41.38,41.39,67396.0,39.3164,39.3639,39.2879,39.2974,67396.0
2023-11-09 14:30:00,41.38,41.44,41.37,41.41,72666.0,39.2879,39.3449,39.2784,39.3164,72666.0
2023-11-09 14:35:00,41.42,41.43,41.31,41.36,69528.0,39.3259,39.3354,39.2214,39.2689,69528.0
2023-11-09 14:40:00,41.36,41.36,41.28,41.29,86227.0,39.2689,39.2689,39.193,39.2024,86227.0
2023-11-09 14:45:00,41.3,41.36,41.29,41.35,79813.0,39.2119,39.2689,39.2024,39.2594,79813.0
2023-11-09 14:50:00,41.34,41.35,41.31,41.35,87262.0,39.2499,39.2594,39.2214,39.2594,87262.0
2023-11-09 14:55:00,41.34,41.39,41.33,41.38,81509.0,39.2499,39.2974,39.2404,39.2879,81509.0
2023-11-09 15:00:00,41.38,41.48,41.36,41.48,131996.0,39.2879,39.3828,39.2689,39.3828,131996.0
2023-11-09 15:05:00,41.47,41.54,41.47,41.54,132579.0,39.3733,39.4398,39.3733,39.4398,132579.0
2023-11-09 15:10:00,41.54,41.57,41.52,41.55,208047.0,39.4398,39.4683,39.4208,39.4493,208047.0
2023-11-09 15:15:00,41.55,41.58,41.52,41.58,211668.0,39.4493,39.4778,39.4208,39.4778,211668.0
2023-11-09 15:20:00,41.57,41.57,41.45,41.47,144983.0,39.4683,39.4683,39.3544,39.3733,144983.0
2023-11-09 15:25:00,41.46,41.5,41.44,41.48,65790.0,39.3639,39.4018,39.3449,39.3828,65790.0
2023-11-09 15:30:00,41.48,41.52,41.45,41.49,236951.0,39.3828,39.4208,39.3544,39.3923,236951.0
2023-11-09 15:35:00,41.48,41.51,41.46,41.5,153526.0,39.3828,39.4113,39.3639,39.4018,153526.0
2023-11-09 15:40:00,41.5,41.56,41.48,41.52,324945.0,39.4018,39.4588,39.3828,39.4208,324945.0
2023-11-09 15:45:00,41.53,41.53,41.46,41.5,242054.0,39.4303,39.4303,39.3639,39.4018,242054.0
2023-11-09 15:50:00,41.5,41.59,41.48,41.55,378409.0,39.4018,39.4873,39.3828,39.4493,378409.0
2023-11-09 15:55:00,41.55,41.6,41.49,41.51,1363539.0,39.4493,39.4968,39.3923,39.4113,1363539.0
2023-11-10 09:30:00,41.7,41.78,41.63,41.65,298616.0,39.5917,39.6677,39.5253,39.5442,298616.0
2023-11-10 09:35:00,41.67,41.72,41.54,41.71,133942.0,39.5632,39.6107,39.4398,39.6012,133942.0
2023-11-10 09:40:00,41.72,41.94,41.65,41.92,318168.0,39.6107,39.8196,39.5442,39.8006,318168.0
2023-11-10 09:45:00,41.93,41.99,41.87,41.9,262967.0,39.8101,39.8671,39.7531,39.7816,262967.0
2023-11-10 09:50:00,41.91,41.94,41.81,41.91,117784.0,39.7911,39.8196,39.6962,39.7911,117784.0
2023-11-10 09:55:00,41.91,41.91,41.78,41.86,100378.0,39.7911,39.7911,39.6677,39.7436,100378.0
2023-11-10 10:00:00,41.85,41.85,41.72,41.73,162691.0,39.7341,39.7341,39.6107,39.6202,162691.0
2023-11-10 10:05:00,41.74,41.79,41.7,41.71,127296.0,39.6297,39.6772,39.5917,39.6012,127296.0
2023-11-10 10:10:00,41.71,41.77,41.65,41.67,150829.0,39.6012,39.6582,39.5442,39.5632,150829.0
2023-11-10 10:15:00,41.68,41.69,41.62,41.66,73365.0,39.5727,39.5822,39.5158,39.5537,73365.0
2023-11-10 10:20:00,41.66,41.74,41.65,41.69,135548.0,39.5537,39.6297,39.5442,39.5822,135548.0
2023-11-10 10:25:00,41.68,41.7,41.6,41.66,140545.0,39.5727,39.5917,39.4968,39.5537,140545.0
2023-11-10 10:30:00,41.66,41.67,41.61,41.62,55164.0,39.5537,39.5632,39.5063,39.5158,55164.0
2023-11-10 10:35:00,41.62,41.63,41.53,41.53,123522.0,39.5158,39.5253,39.4303,39.4303,123522.0
2023-11-10 10:40:00,41.51,41.55,41.48,41.49,73873.0,39.4113,39.4493,39.3828,39.3923,73873.0
2023-11-10 10:45:00,41.49,41.63,41.47,41.61,83145.0,39.3923,39.5253,39.3733,39.5063,83145.0
2023-11-10 10:50:00,41.6,41.63,41.55,41.55,41814.0,39.4968,39.5253,39.4493,39.4493,41814.0
2023-11-10 10:55:00,41.55,41.58,41.53,41.58,49389.0,39.4493,39.4778,39.4303,39.4778,49389.0
2023-11-10 11:00:00,41.58,41.63,41.56,41.61,79217.0,39.4778,39.5253,39.4588,39.5063,79217.0
2023-11-10 11:05:00,41.62,41.68,41.58,41.59,88275.0,39.5158,39.5727,39.4778,39.4873,88275.0
2023-11-10 11:10:00,41.59,41.62,41.56,41.62,92999.0,39.4873,39.5158,39.4588,39.5158,92999.0
2023-11-10 11:15:00,41.62,41.65,41.57,41.59,197367.0,39.5158,39.5442,39.4683,39.4873,197367.0
2023-11-10 11:20:00,41.59,41.59,41.54,41.54,34355.0,39.4873,39.4873,39.4398,39.4398,34355.0
2023-11-10 11:25:00,41.54,41.57,41.51,41.57,127276.0,39.4398,39.4683,39.4113,39.4683,127276.0
2023-11-10 11:30:00,41.56,41.59,41.54,41.56,65290.0,39.4588,39.4873,39.4398,39.4588,65290.0
2023-11-10 11:35:00,41.56,41.6,41.53,41.59,63946.0,39.4588,39.4968,39.4303,39.4873,63946.0
2023-11-10 11:40:00,41.6,41.66,41.58,41.62,53442.0,39.4968,39.5537,39.4778,39.5158,53442.0
2023-11-10 11:45:00,41.62,41.63,41.53,41.53,43765.0,39.5158,39.5253,39.4303,39.4303,43765.0
2023-11-10 11:50:00,41.54,41.58,41.52,41.57,54007.0,39.4398,39.4778,39.4208,39.4683,54007.0
2023-11-10 11:55:00,41.57,41.58,41.55,41.58,69290.0,39.4683,39.4778,39.4493,39.4778,69290.0
2023-11-10 12:00:00,41.58,41.66,41.57,41.66,118644.0,39.4778,39.5537,39.4683,39.5537,118644.0
2023-11-10 12:05:00,41.67,41.69,41.65,41.69,84923.0,39.5632,39.5822,39.5442,39.5822,84923.0
2023-11-10 12:10:00,41.69,41.7,41.62,41.65,116925.0,39.5822,39.5917,39.5158,39.5442,116925.0
2023-11-10 12:15:00,41.65,41.67,41.63,41.66,78002.0,39.5442,39.5632,39.5253,39.5537,78002.0
2023-11-10 12:20:00,41.66,41.71,41.66,41.69,51548.0,39.5537,39.6012,39.5537,39.5822,51548.0
2023-11-10 12:25:00,41.7,41.7,41.67,41.68,34323.0,39.5917,39.5917,39.5632,39.5727,34323.0
2023-11-10 12:30:00,41.69,41.79,41.67,41.78,84647.0,39.5822,39.6772,39.5632,39.6677,84647.0
2023-11-10 12:35:00,41.79,41.82,41.77,41.8,50447.0,39.6772,39.7057,39.6582,39.6867,50447.0
2023-11-10 12:40:00,41.8,41.82,41.78,41.81,44721.0,39.6867,39.7057,39.6677,39.6962,44721.0
2023-11-10 12:45:00,41.81,41.84,41.81,41.84,82551.0,39.6962,39.7246,39.6962,39.7246,82551.0
2023-11-10 12:50:00,41.84,41.93,41.84,41.93,89428.0,39.7246,39.8101,39.7246,39.8101,89428.0
2023-11-10 12:55:00,41.93,41.93,41.87,41.91,59523.0,39.8101,39.8101,39.7531,39.7911,59523.0
2023-11-10 13:00:00,41.91,41.92,41.86,41.9,87594.0,39.7911,39.8006,39.7436,39.7816,87594.0
2023-11-10 13:05:00,41.9,41.91,41.87,41.89,42674.0,39.7816,39.7911,39.7531,39.7721,42674.0
2023-11-10 13:10:00,41.89,41.91,41.86,41.89,62829.0,39.7721,39.7911,39.7436,39.7721,62829.0
2023-11-10 13:15:00,41.89,41.93,41.87,41.92,51714.0,39.7721,39.8101,39.7531,39.8006,51714.0
2023-11-10 13:20:00,41.93,41.97,41.92,41.97,70578.0,39.8101,39.8481,39.8006,39.8481,70578.0
2023-11-10 13:25:00,41.97,42.04,41.95,41.97,164165.0,39.8481,39.9145,39.8291,39.8481,164165.0
2023-11-10 13:30:00,41.97,42.02,41.97,41.99,49460.0,39.8481,39.8955,39.8481,39.8671,49460.0
2023-11-10 13:35:00,41.99,42.01,41.96,42.01,64810.0,39.8671,39.886,39.8386,39.886,64810.0
2023-11-10 13:40:00,42.01,42.05,42.01,42.02,117712.0,39.886,39.924,39.886,39.8955,117712.0
2023-11-10 13:45:00,42.01,42.02,41.99,41.99,49946.0,39.886,39.8955,39.8671,39.8671,49946.0
2023-11-10 13:50:00,42.0,42.01,41.97,41.99,100469.0,39.8766,39.886,39.8481,39.8671,100469.0
2023-11-10 13:55:00,41.99,42.02,41.98,42.02,45609.0,39.8671,39.8955,39.8576,39.8955,45609.0
2023-11-10 14:00:00,42.02,42.07,42.01,42.03,278013.0,39.8955,39.943,39.886,39.905,278013.0
2023-11-10 14:05:00,42.03,42.04,41.97,41.98,157695.0,39.905,39.9145,39.8481,39.8576,157695.0
2023-11-10 14:10:00,41.98,42.03,41.97,42.02,46622.0,39.8576,39.905,39.8481,39.8955,46622.0
2023-11-10 14:15:00,42.02,42.03,41.93,41.93,141715.0,39.8955,39.905,39.8101,39.8101,141715.0
2023-11-10 14:20:00,41.94,41.98,41.93,41.96,35440.0,39.8196,39.8576,39.8101,39.8386,35440.0
2023-11-10 14:25:00,41.96,42.0,41.96,42.0,39662.0,39.8386,39.8766,39.8386,39.8766,39662.0
2023-11-10 14:30:00,42.0,42.01,41.98,41.99,46237.0,39.8766,39.886,39.8576,39.8671,46237.0
2023-11-10 14:35:00,42.0,42.01,41.96,42.0,117701.0,39.8766,39.886,39.8386,39.8766,117701.0
2023-11-10 14:40:00,41.99,42.01,41.94,41.98,108555.0,39.8671,39.886,39.8196,39.8576,108555.0
2023-11-10 14:45:00,41.98,42.0,41.97,41.99,36331.0,39.8576,39.8766,39.8481,39.8671,36331.0
2023-11-10 14:50:00,41.99,42.01,41.98,42.0,85108.0,39.8671,39.886,39.8576,39.8766,85108.0
2023-11-10 14:55:00,41.99,42.0,41.95,41.98,69565.0,39.8671,39.8766,39.8291,39.8576,69565.0
2023-11-10 15:00:00,41.98,42.02,41.97,42.0,68826.0,39.8576,39.8955,39.8481,39.8766,68826.0
2023-11-10 15:05:00,42.0,42.03,42.0,42.02,72572.0,39.8766,39.905,39.8766,39.8955,72572.0
2023-11-10 15:10:00,42.02,42.05,42.01,42.05,119596.0,39.8955,39.924,39.886,39.924,119596.0
2023-11-10 15:15:00,42.05,42.05,41.99,42.03,117053.0,39.924,39.924,39.8671,39.905,117053.0
2023-11-10 15:20:00,42.03,42.03,41.98,42.02,111134.0,39.905,39.905,39.8576,39.8955,111134.0
2023-11-10 15:25:00,42.02,42.06,42.02,42.06,80643.0,39.8955,39.9335,39.8955,39.9335,80643.0
2023-11-10 15:30:00,42.05,42.08,42.02,42.05,207784.0,39.924,39.9525,39.8955,39.924,207784.0
2023-11-10 15:35:00,42.05,42.09,42.02,42.05,192433.0,39.924,39.962,39.8955,39.924,192433.0
2023-11-10 15:40:00,42.05,42.09,42.04,42.08,180238.0,39.924,39.962,39.9145,39.9525,180238.0
2023-11-10 15:45:00,42.08,42.15,42.06,42.1,296169.0,39.9525,40.019,39.9335,39.9715,296169.0
2023-11-10 15:50:00,42.1,42.13,42.07,42.08,298855.0,39.9715,40.0,39.943,39.9525,298855.0
2023-11-10 15:55:00,42.08,42.11,42.06,42.11,589561.0,39.9525,39.981,39.9335,39.981,589561.0
2023-11-13 09:30:00,41.96,42.09,41.93,42.08,501279.0,39.8386,39.962,39.8101,39.9525,501279.0
2023-11-13 09:35:00,42.08,42.15,42.01,42.15,173849.0,39.9525,40.019,39.886,40.019,173849.0
2023-11-13 09:40:00,42.17,42.3,42.16,42.22,199068.0,40.038,40.1614,40.0285,40.0854,199068.0
2023-11-13 09:45:00,42.22,42.34,42.2,42.25,201163.0,40.0854,40.1994,40.0664,40.1139,201163.0
2023-11-13 09:50:00,42.26,42.41,42.25,42.38,247015.0,40.1234,40.2658,40.1139,40.2373,247015.0
2023-11-13 09:55:00,42.4,42.58,42.37,42.51,354378.0,40.2563,40.4272,40.2278,40.3608,354378.0
2023-11-13 10:00:00,42.51,42.51,42.39,42.45,152240.0,40.3608,40.3608,40.2468,40.3038,152240.0
2023-11-13 10:05:00,42.45,42.46,42.39,42.41,123483.0,40.3038,40.3133,40.2468,40.2658,123483.0
2023-11-13 10:10:00,42.4,42.56,42.33,42.55,233613.0,40.2563,40.4082,40.1899,40.3987,233613.0
2023-11-13 10:15:00,42.55,42.57,42.49,42.55,111585.0,40.3987,40.4177,40.3418,40.3987,111585.0
2023-11-13 10:20:00,42.54,42.57,42.42,42.43,200701.0,40.3893,40.4177,40.2753,40.2848,200701.0
2023-11-13 10:25:00,42.43,42.44,42.37,42.41,135744.0,40.2848,40.2943,40.2278,40.2658,135744.0
2023-11-13 10:30:00,42.41,42.47,42.36,42.43,127435.0,40.2658,40.3228,40.2184,40.2848,127435.0
2023-11-13 10:35:00,42.43,42.5,42.43,42.44,106298.0,40.2848,40.3513,40.2848,40.2943,106298.0
2023-11-13 10:40:00,42.43,42.5,42.42,42.48,80475.0,40.2848,40.3513,40.2753,40.3323,80475.0
2023-11-13 10:45:00,42.48,42.53,42.47,42.48,126744.0,40.3323,40.3798,40.3228,40.3323,126744.0
2023-11-13 10:50:00,42.48,42.58,42.47,42.55,123997.0,40.3323,40.4272,40.3228,40.3987,123997.0
2023-11-13 10:55:00,42.54,42.56,42.5,42.51,69232.0,40.3893,40.4082,40.3513,40.3608,69232.0
2023-11-13 11:00:00,42.51,42.52,42.46,42.48,95502.0,40.3608,40.3703,40.3133,40.3323,95502.0
2023-11-13 11:05:00,42.48,42.51,42.43,42.47,134132.0,40.3323,40.3608,40.2848,40.3228,134132.0
2023-11-13 11:10:00,42.47,42.59,42.46,42.57,136572.0,40.3228,40.4367,40.3133,40.4177,136572.0
2023-11-13 11:15:00,42.57,42.64,42.56,42.63,214046.0,40.4177,40.4842,40.4082,40.4747,214046.0
2023-11-13 11:20:00,42.62,42.7,42.59,42.68,269594.0,40.4652,40.5412,40.4367,40.5222,269594.0
2023-11-13 11:25:00,42.68,42.75,42.67,42.75,158941.0,40.5222,40.5886,40.5127,40.5886,158941.0
2023-11-13 11:30:00,42.74,42.82,42.7,42.75,168869.0,40.5791,40.6551,40.5412,40.5886,168869.0
2023-11-13 11:35:00,42.75,42.75,42.68,42.72,202400.0,40.5886,40.5886,40.5222,40.5602,202400.0
2023-11-13 11:40:00,42.72,42.82,42.7,42.82,162921.0,40.5602,40.6551,40.5412,40.6551,162921.0
2023-11-13 11:45:00,42.81,42.91,42.81,42.87,389844.0,40.6456,40.7405,40.6456,40.7026,389844.0
2023-11-13 11:50:00,42.87,42.9,42.84,42.86,98616.0,40.7026,40.731,40.6741,40.6931,98616.0
2023-11-13 11:55:00,42.86,42.88,42.82,42.83,155377.0,40.6931,40.7121,40.6551,40.6646,155377.0
2023-11-13 12:00:00,42.83,42.85,42.78,42.78,107859.0,40.6646,40.6836,40.6171,40.6171,107859.0
2023-11-13 12:05:00,42.79,42.84,42.73,42.75,94726.0,40.6266,40.6741,40.5696,40.5886,94726.0
2023-11-13 12:10:00,42.75,42.84,42.7,42.77,160464.0,40.5886,40.6741,40.5412,40.6076,160464.0
2023-11-13 12:15:00,42.77,42.84,42.74,42.74,62996.0,40.6076,40.6741,40.5791,40.5791,62996.0
2023-11-13 12:20:00,42.75,42.85,42.74,42.84,54073.0,40.5886,40.6836,40.5791,40.6741,54073.0
2023-11-13 12:25:00,42.84,42.86,42.8,42.83,73497.0,40.6741,40.6931,40.6361,40.6646,73497.0
2023-11-13 12:30:00,42.83,42.85,42.77,42.8,71144.0,40.6646,40.6836,40.6076,40.6361,71144.0
2023-11-13 12:35:00,42.8,42.82,42.78,42.79,60040.0,40.6361,40.6551,40.6171,40.6266,60040.0
2023-11-13 12:40:00,42.79,42.8,42.78,42.8,45955.0,40.6266,40.6361,40.6171,40.6361,45955.0
2023-11-13 12:45:00,42.79,42.79,42.65,42.69,248288.0,40.6266,40.6266,40.4937,40.5317,248288.0
2023-11-13 12:50:00,42.69,42.72,42.64,42.65,67558.0,40.5317,40.5602,40.4842,40.4937,67558.0
2023-11-13 12:55:00,42.64,42.68,42.61,42.68,43106.0,40.4842,40.5222,40.4557,40.5222,43106.0
2023-11-13 13:00:00,42.68,42.68,42.62,42.65,57525.0,40.5222,40.5222,40.4652,40.4937,57525.0
2023-11-13 13:05:00,42.65,42.66,42.61,42.64,120372.0,40.4937,40.5032,40.4557,40.4842,120372.0
2023-11-13 13:10:00,42.64,42.68,42.62,42.67,69045.0,40.4842,40.5222,40.4652,40.5127,69045.0
2023-11-13 13:15:00,42.67,42.68,42.65,42.66,52185.0,40.5127,40.5222,40.4937,40.5032,52185.0
2023-11-13 13:20:00,42.66,42.69,42.64,42.68,106100.0,40.5032,40.5317,40.4842,40.5222,106100.0
2023-11-13 13:25:00,42.68,42.71,42.63,42.67,241838.0,40.5222,40.5507,40.4747,40.5127,241838.0
2023-11-13 13:30:00,42.66,42.7,42.64,42.68,92318.0,40.5032,40.5412,40.4842,40.5222,92318.0
2023-11-13 13:35:00,42.67,42.7,42.67,42.68,57226.0,40.5127,40.5412,40.5127,40.5222,57226.0
2023-11-13 13:40:00,42.69,42.76,42.68,42.75,77337.0,40.5317,40.5981,40.5222,40.5886,77337.0
2023-11-13 13:45:00,42.76,42.8,42.73,42.79,133321.0,40.5981,40.6361,40.5696,40.6266,133321.0
2023-11-13 13:50:00,42.79,42.79,42.67,42.69,65374.0,40.6266,40.6266,40.5127,40.5317,65374.0
2023-11-13 13:55:00,42.69,42.7,42.67,42.7,84332.0,40.5317,40.5412,40.5127,40.5412,84332.0
2023-11-13 14:00:00,42.7,42.73,42.69,42.73,57194.0,40.5412,40.5696,40.5317,40.5696,57194.0
2023-11-13 14:05:00,42.73,42.74,42.69,42.73,158283.0,40.5696,40.5791,40.5317,40.5696,158283.0
2023-11-13 14:10:00,42.72,42.72,42.67,42.68,164973.0,40.5602,40.5602,40.5127,40.5222,164973.0
2023-11-13 14:15:00,42.68,42.68,42.61,42.64,107322.0,40.5222,40.5222,40.4557,40.4842,107322.0
2023-11-13 14:20:00,42.64,42.67,42.62,42.66,87626.0,40.4842,40.5127,40.4652,40.5032,87626.0
2023-11-13 14:25:00,42.66,42.68,42.64,42.68,56535.0,40.5032,40.5222,40.4842,40.5222,56535.0
2023-11-13 14:30:00,42.68,42.69,42.66,42.67,63621.0,40.5222,40.5317,40.5032,40.5127,63621.0
2023-11-13 14:35:00,42.68,42.74,42.67,42.72,85764.0,40.5222,40.5791,40.5127,40.5602,85764.0
2023-11-13 14:40:00,42.72,42.74,42.7,42.73,102582.0,40.5602,40.5791,40.5412,40.5696,102582.0
2023-11-13 14:45:00,42.73,42.77,42.72,42.77,84762.0,40.5696,40.6076,40.5602,40.6076,84762.0
2023-11-13 14:50:00,42.77,42.78,42.7,42.71,66347.0,40.6076,40.6171,40.5412,40.5507,66347.0
2023-11-13 14:55:00,42.71,42.73,42.7,42.71,53604.0,40.5507,40.5696,40.5412,40.5507,53604.0
2023-11-13 15:00:00,42.71,42.74,42.69,42.73,83006.0,40.5507,40.5791,40.5317,40.5696,83006.0
2023-11-13 15:05:00,42.73,42.73,42.69,42.71,125481.0,40.5696,40.5696,40.5317,40.5507,125481.0
2023-11-13 15:10:00,42.7,42.74,42.7,42.73,80801.0,40.5412,40.5791,40.5412,40.5696,80801.0
2023-11-13 15:15:00,42.73,42.75,42.71,42.73,90809.0,40.5696,40.5886,40.5507,40.5696,90809.0
2023-11-13 15:20:00,42.74,42.77,42.74,42.77,104584.0,40.5791,40.6076,40.5791,40.6076,104584.0
2023-11-13 15:25:00,42.77,42.79,42.76,42.79,139829.0,40.6076,40.6266,40.5981,40.6266,139829.0
2023-11-13 15:30:00,42.79,42.79,42.72,42.77,178542.0,40.6266,40.6266,40.5602,40.6076,178542.0
2023-11-13 15:35:00,42.77,42.79,42.74,42.77,182776.0,40.6076,40.6266,40.5791,40.6076,182776.0
2023-11-13 15:40:00,42.77,42.79,42.73,42.73,232468.0,40.6076,40.6266,40.5696,40.5696,232468.0
2023-11-13 15:45:00,42.73,42.78,42.72,42.77,306010.0,40.5696,40.6171,40.5602,40.6076,306010.0
2023-11-13 15:50:00,42.76,42.78,42.7,42.71,493070.0,40.5981,40.6171,40.5412,40.5507,493070.0
2023-11-13 15:55:00,42.71,42.74,42.68,42.68,660493.0,40.5507,40.5791,40.5222,40.5222,660493.0
2023-11-14 09:30:00,43.11,43.95,43.1,43.94,1040549.0,40.9304,41.728,40.9209,41.7185,1040549.0
2023-11-14 09:35:00,43.94,44.06,43.86,44.02,923689.0,41.7185,41.8324,41.6425,41.7944,923689.0
2023-11-14 09:40:00,44.02,44.05,43.97,44.04,431964.0,41.7944,41.8229,41.747,41.8134,431964.0
2023-11-14 09:45:00,44.04,44.17,44.03,44.12,464409.0,41.8134,41.9368,41.8039,41.8894,464409.0
2023-11-14 09:50:00,44.11,44.17,44.04,44.16,311933.0,41.8799,41.9368,41.8134,41.9273,311933.0
2023-11-14 09:55:00,44.17,44.24,44.14,44.22,484919.0,41.9368,42.0033,41.9084,41.9843,484919.0
2023-11-14 10:00:00,44.22,44.31,44.12,44.27,590382.0,41.9843,42.0698,41.8894,42.0318,590382.0
2023-11-14 10:05:00,44.26,44.27,44.12,44.26,281159.0,42.0223,42.0318,41.8894,42.0223,281159.0
2023-11-14 10:10:00,44.25,44.35,44.23,44.3,262048.0,42.0128,42.1077,41.9938,42.0603,262048.0
2023-11-14 10:15:00,44.3,44.38,44.27,44.3,179486.0,42.0603,42.1362,42.0318,42.0603,179486.0
2023-11-14 10:20:00,44.29,44.37,44.26,44.35,155499.0,42.0508,42.1267,42.0223,42.1077,155499.0
2023-11-14 10:25:00,44.35,44.36,44.27,44.29,193793.0,42.1077,42.1172,42.0318,42.0508,193793.0
2023-11-14 10:30:00,44.29,44.29,44.13,44.21,309606.0,42.0508,42.0508,41.8989,41.9748,309606.0
2023-11-14 10:35:00,44.22,44.33,44.18,44.31,173061.0,41.9843,42.0888,41.9463,42.0698,173061.0
2023-11-14 10:40:00,44.31,44.33,44.24,44.25,148217.0,42.0698,42.0888,42.0033,42.0128,148217.0
2023-11-14 10:45:00,44.25,44.34,44.24,44.33,285916.0,42.0128,42.0982,42.0033,42.0888,285916.0
2023-11-14 10:50:00,44.34,44.45,44.34,44.44,205262.0,42.0982,42.2027,42.0982,42.1932,205262.0
2023-11-14 10:55:00,44.43,44.45,44.39,44.44,175472.0,42.1837,42.2027,42.1457,42.1932,175472.0
2023-11-14 11:00:00,44.44,44.48,44.39,44.48,246880.0,42.1932,42.2312,42.1457,42.2312,246880.0
2023-11-14 11:05:00,44.47,44.55,44.45,44.5,769900.0,42.2217,42.2976,42.2027,42.2502,769900.0
2023-11-14 11:10:00,44.5,44.56,44.49,44.55,413787.0,42.2502,42.3071,42.2407,42.2976,413787.0
2023-11-14 11:15:00,44.54,44.6,44.53,44.57,168217.0,42.2881,42.3451,42.2786,42.3166,168217.0
2023-11-14 11:20:00,44.58,44.67,44.57,44.64,172343.0,42.3261,42.4116,42.3166,42.3831,172343.0
2023-11-14 11:25:00,44.64,44.72,44.63,44.71,396113.0,42.3831,42.459,42.3736,42.4495,396113.0
2023-11-14 11:30:00,44.71,44.78,44.69,44.76,395334.0,42.4495,42.516,42.4306,42.497,395334.0
2023-11-14 11:35:00,44.75,44.75,44.63,44.64,729337.0,42.4875,42.4875,42.3736,42.3831,729337.0
2023-11-14 11:40:00,44.65,44.67,44.58,44.58,165318.0,42.3926,42.4116,42.3261,42.3261,165318.0
2023-11-14 11:45:00,44.59,44.65,44.55,44.59,229519.0,42.3356,42.3926,42.2976,42.3356,229519.0
2023-11-14 11:50:00,44.59,44.64,44.56,44.56,177293.0,42.3356,42.3831,42.3071,42.3071,177293.0
2023-11-14 11:55:00,44.56,44.56,44.48,44.5,163104.0,42.3071,42.3071,42.2312,42.2502,163104.0
2023-11-14 12:00:00,44.5,44.57,44.48,44.57,194540.0,42.2502,42.3166,42.2312,42.3166,194540.0
2023-11-14 12:05:00,44.58,44.61,44.5,44.56,242614.0,42.3261,42.3546,42.2502,42.3071,242614.0
2023-11-14 12:10:00,44.57,44.71,44.57,44.66,161259.0,42.3166,42.4495,42.3166,42.4021,161259.0
2023-11-14 12:15:00,44.66,44.71,44.64,44.68,84898.0,42.4021,42.4495,42.3831,42.4211,84898.0
2023-11-14 12:20:00,44.68,44.69,44.61,44.65,279985.0,42.4211,42.4306,42.3546,42.3926,279985.0
2023-11-14 12:25:00,44.65,44.69,44.64,44.66,276861.0,42.3926,42.4306,42.3831,42.4021,276861.0
2023-11-14 12:30:00,44.66,44.71,44.64,44.67,130943.0,42.4021,42.4495,42.3831,42.4116,130943.0
2023-11-14 12:35:00,44.68,44.74,44.65,44.73,112807.0,42.4211,42.478,42.3926,42.4685,112807.0
2023-11-14 12:40:00,44.73,44.74,44.67,44.71,147541.0,42.4685,42.478,42.4116,42.4495,147541.0
2023-11-14 12:45:00,44.71,44.72,44.65,44.69,97663.0,42.4495,42.459,42.3926,42.4306,97663.0
2023-11-14 12:50:00,44.69,44.69,44.63,44.66,82021.0,42.4306,42.4306,42.3736,42.4021,82021.0
2023-11-14 12:55:00,44.66,44.67,44.63,44.66,118771.0,42.4021,42.4116,42.3736,42.4021,118771.0
2023-11-14 13:00:00,44.66,44.71,44.63,44.71,133400.0,42.4021,42.4495,42.3736,42.4495,133400.0
2023-11-14 13:05:00,44.7,44.71,44.64,44.65,124157.0,42.44,42.4495,42.3831,42.3926,124157.0
2023-11-14 13:10:00,44.64,44.69,44.6,44.67,152232.0,42.3831,42.4306,42.3451,42.4116,152232.0
2023-11-14 13:15:00,44.68,44.68,44.61,44.62,138769.0,42.4211,42.4211,42.3546,42.3641,138769.0
2023-11-14 13:20:00,44.62,44.7,44.6,44.7,90368.0,42.3641,42.44,42.3451,42.44,90368.0
2023-11-14 13:25:00,44.7,44.7,44.66,44.66,116999.0,42.44,42.44,42.4021,42.4021,116999.0
2023-11-14 13:30:00,44.66,44.74,44.66,44.67,145305.0,42.4021,42.478,42.4021,42.4116,145305.0
2023-11-14 13:35:00,44.67,44.71,44.63,44.71,96701.0,42.4116,42.4495,42.3736,42.4495,96701.0
2023-11-14 13:40:00,44.71,44.73,44.58,44.59,98376.0,42.4495,42.4685,42.3261,42.3356,98376.0
2023-11-14 13:45:00,44.59,44.62,44.52,44.62,93767.0,42.3356,42.3641,42.2691,42.3641,93767.0
2023-11-14 13:50:00,44.61,44.65,44.57,44.57,84068.0,42.3546,42.3926,42.3166,42.3166,84068.0
2023-11-14 13:55:00,44.58,44.58,44.5,44.51,92962.0,42.3261,42.3261,42.2502,42.2597,92962.0
2023-11-14 14:00:00,44.5,44.56,44.46,44.52,244386.0,42.2502,42.3071,42.2122,42.2691,244386.0
2023-11-14 14:05:00,44.51,44.52,44.46,44.48,148607.0,42.2597,42.2691,42.2122,42.2312,148607.0
2023-11-14 14:10:00,44.48,44.54,44.42,44.51,142264.0,42.2312,42.2881,42.1742,42.2597,142264.0
2023-11-14 14:15:00,44.51,44.52,44.44,44.48,110118.0,42.2597,42.2691,42.1932,42.2312,110118.0
2023-11-14 14:20:00,44.48,44.5,44.43,44.44,147289.0,42.2312,42.2502,42.1837,42.1932,147289.0
2023-11-14 14:25:00,44.44,44.46,44.41,44.45,129103.0,42.1932,42.2122,42.1647,42.2027,129103.0
2023-11-14 14:30:00,44.44,44.51,44.44,44.48,105373.0,42.1932,42.2597,42.1932,42.2312,105373.0
2023-11-14 14:35:00,44.49,44.5,44.46,44.5,83818.0,42.2407,42.2502,42.2122,42.2502,83818.0
2023-11-14 14:40:00,44.5,44.53,44.49,44.5,115559.0,42.2502,42.2786,42.2407,42.2502,115559.0
2023-11-14 14:45:00,44.5,44.56,44.49,44.55,229088.0,42.2502,42.3071,42.2407,42.2976,229088.0
2023-11-14 14:50:00,44.55,44.59,44.49,44.5,141468.0,42.2976,42.3356,42.2407,42.2502,141468.0
2023-11-14 14:55:00,44.5,44.53,44.47,44.53,145464.0,42.2502,42.2786,42.2217,42.2786,145464.0
2023-11-14 15:00:00,44.53,44.54,44.48,44.49,145606.0,42.2786,42.2881,42.2312,42.2407,145606.0
2023-11-14 15:05:00,44.49,44.54,44.48,44.54,115837.0,42.2407,42.2881,42.2312,42.2881,115837.0
2023-11-14 15:10:00,44.53,44.56,44.51,44.56,128825.0,42.2786,42.3071,42.2597,42.3071,128825.0
2023-11-14 15:15:00,44.56,44.59,44.55,44.59,145371.0,42.3071,42.3356,42.2976,42.3356,145371.0
2023-11-14 15:20:00,44.59,44.67,44.58,44.62,218197.0,42.3356,42.4116,42.3261,42.3641,218197.0
2023-11-14 15:25:00,44.61,44.65,44.59,44.65,126184.0,42.3546,42.3926,42.3356,42.3926,126184.0
2023-11-14 15:30:00,44.65,44.66,44.62,44.63,259360.0,42.3926,42.4021,42.3641,42.3736,259360.0
2023-11-14 15:35:00,44.63,44.64,44.5,44.51,259166.0,42.3736,42.3831,42.2502,42.2597,259166.0
2023-11-14 15:40:00,44.51,44.59,44.5,44.55,331553.0,42.2597,42.3356,42.2502,42.2976,331553.0
2023-11-14 15:45:00,44.55,44.56,44.48,44.49,374701.0,42.2976,42.3071,42.2312,42.2407,374701.0
2023-11-14 15:50:00,44.48,44.49,44.36,44.41,576544.0,42.2312,42.2407,42.1172,42.1647,576544.0
2023-11-14 15:55:00,44.41,44.42,44.32,44.37,1427298.0,42.1647,42.1742,42.0793,42.1267,1427298.0
2023-11-15 09:30:00,44.48,44.77,44.48,44.75,502538.0,42.2312,42.5065,42.2312,42.4875,502538.0
2023-11-15 09:35:00,44.75,44.83,44.69,44.8,359032.0,42.4875,42.5635,42.4306,42.535,359032.0
2023-11-15 09:40:00,44.81,44.94,44.8,44.83,429773.0,42.5445,42.6679,42.535,42.5635,429773.0
2023-11-15 09:45:00,44.83,44.92,44.8,44.89,330422.0,42.5635,42.6489,42.535,42.6204,330422.0
2023-11-15 09:50:00,44.89,44.97,44.79,44.97,360486.0,42.6204,42.6964,42.5255,42.6964,360486.0
2023-11-15 09:55:00,44.97,44.98,44.8,44.83,554083.0,42.6964,42.7059,42.535,42.5635,554083.0
2023-11-15 10:00:00,44.83,44.9,44.8,44.87,239819.0,42.5635,42.6299,42.535,42.6014,239819.0
2023-11-15 10:05:00,44.87,44.97,44.82,44.97,316132.0,42.6014,42.6964,42.554,42.6964,316132.0
2023-11-15 10:10:00,44.96,44.98,44.82,44.97,193642.0,42.6869,42.7059,42.554,42.6964,193642.0
2023-11-15 10:15:00,44.97,45.0,44.94,44.99,159743.0,42.6964,42.7249,42.6679,42.7154,159743.0
2023-11-15 10:20:00,44.99,45.08,44.98,45.05,302192.0,42.7154,42.8008,42.7059,42.7723,302192.0
2023-11-15 10:25:00,45.05,45.09,45.0,45.03,159032.0,42.7723,42.8103,42.7249,42.7534,159032.0
2023-11-15 10:30:00,45.03,45.1,45.01,45.05,170831.0,42.7534,42.8198,42.7344,42.7723,170831.0
2023-11-15 10:35:00,45.05,45.14,45.05,45.12,169563.0,42.7723,42.8578,42.7723,42.8388,169563.0
2023-11-15 10:40:00,45.12,45.12,45.02,45.08,141703.0,42.8388,42.8388,42.7439,42.8008,141703.0
2023-11-15 10:45:00,45.08,45.16,45.07,45.15,199073.0,42.8008,42.8768,42.7913,42.8673,199073.0
2023-11-15 10:50:00,45.16,45.18,45.14,45.17,216086.0,42.8768,42.8958,42.8578,42.8863,216086.0
2023-11-15 10:55:00,45.17,45.2,45.11,45.15,151676.0,42.8863,42.9148,42.8293,42.8673,151676.0
2023-11-15 11:00:00,45.15,45.21,45.13,45.13,291088.0,42.8673,42.9243,42.8483,42.8483,291088.0
2023-11-15 11:05:00,45.12,45.14,45.07,45.14,283972.0,42.8388,42.8578,42.7913,42.8578,283972.0
2023-11-15 11:10:00,45.15,45.16,45.07,45.08,162669.0,42.8673,42.8768,42.7913,42.8008,162669.0
2023-11-15 11:15:00,45.09,45.1,45.02,45.06,118512.0,42.8103,42.8198,42.7439,42.7818,118512.0
2023-11-15 11:20:00,45.05,45.16,45.05,45.16,194607.0,42.7723,42.8768,42.7723,42.8768,194607.0
2023-11-15 11:25:00,45.15,45.18,45.05,45.17,223174.0,42.8673,42.8958,42.7723,42.8863,223174.0
2023-11-15 11:30:00,45.17,45.18,45.09,45.09,153473.0,42.8863,42.8958,42.8103,42.8103,153473.0
2023-11-15 11:35:00,45.09,45.09,44.95,45.0,325681.0,42.8103,42.8103,42.6774,42.7249,325681.0
2023-11-15 11:40:00,45.0,45.0,44.92,44.99,227278.0,42.7249,42.7249,42.6489,42.7154,227278.0
2023-11-15 11:45:00,44.99,45.1,44.98,45.09,136547.0,42.7154,42.8198,42.7059,42.8103,136547.0
2023-11-15 11:50:00,45.09,45.14,45.07,45.14,207310.0,42.8103,42.8578,42.7913,42.8578,207310.0
2023-11-15 11:55:00,45.13,45.18,45.1,45.16,138509.0,42.8483,42.8958,42.8198,42.8768,138509.0
2023-11-15 12:00:00,45.17,45.21,45.14,45.18,126596.0,42.8863,42.9243,42.8578,42.8958,126596.0
2023-11-15 12:05:00,45.18,45.22,45.14,45.18,109674.0,42.8958,42.9338,42.8578,42.8958,109674.0
2023-11-15 12:10:00,45.17,45.19,45.11,45.13,108274.0,42.8863,42.9053,42.8293,42.8483,108274.0
2023-11-15 12:15:00,45.13,45.18,45.12,45.16,87110.0,42.8483,42.8958,42.8388,42.8768,87110.0
2023-11-15 12:20:00,45.16,45.16,45.09,45.11,78741.0,42.8768,42.8768,42.8103,42.8293,78741.0
2023-11-15 12:25:00,45.12,45.18,45.11,45.16,76580.0,42.8388,42.8958,42.8293,42.8768,76580.0
2023-11-15 12:30:00,45.15,45.19,45.14,45.19,69266.0,42.8673,42.9053,42.8578,42.9053,69266.0
2023-11-15 12:35:00,45.18,45.19,45.14,45.18,43865.0,42.8958,42.9053,42.8578,42.8958,43865.0
2023-11-15 12:40:00,45.18,45.19,45.1,45.12,61613.0,42.8958,42.9053,42.8198,42.8388,61613.0
2023-11-15 12:45:00,45.12,45.13,45.08,45.12,56530.0,42.8388,42.8483,42.8008,42.8388,56530.0
2023-11-15 12:50:00,45.11,45.12,45.06,45.07,113856.0,42.8293,42.8388,42.7818,42.7913,113856.0
2023-11-15 12:55:00,45.06,45.07,45.04,45.05,61126.0,42.7818,42.7913,42.7629,42.7723,61126.0
2023-11-15 13:00:00,45.04,45.08,45.01,45.05,83084.0,42.7629,42.8008,42.7344,42.7723,83084.0
2023-11-15 13:05:00,45.05,45.06,44.96,44.99,89294.0,42.7723,42.7818,42.6869,42.7154,89294.0
2023-11-15 13:10:00,45.0,45.05,44.96,44.98,88607.0,42.7249,42.7723,42.6869,42.7059,88607.0
2023-11-15 13:15:00,44.98,45.01,44.95,45.0,66881.0,42.7059,42.7344,42.6774,42.7249,66881.0
2023-11-15 13:20:00,44.99,45.01,44.93,44.95,72010.0,42.7154,42.7344,42.6584,42.6774,72010.0
2023-11-15 13:25:00,44.95,44.98,44.94,44.97,45369.0,42.6774,42.7059,42.6679,42.6964,45369.0
2023-11-15 13:30:00,44.97,44.99,44.95,44.98,46545.0,42.6964,42.7154,42.6774,42.7059,46545.0
2023-11-15 13:35:00,44.98,45.0,44.94,44.97,94198.0,42.7059,42.7249,42.6679,42.6964,94198.0
2023-11-15 13:40:00,44.97,44.98,44.91,44.93,81617.0,42.6964,42.7059,42.6394,42.6584,81617.0
2023-11-15 13:45:00,44.93,44.99,44.92,44.97,60293.0,42.6584,42.7154,42.6489,42.6964,60293.0
2023-11-15 13:50:00,44.98,45.01,44.97,44.98,75496.0,42.7059,42.7344,42.6964,42.7059,75496.0
2023-11-15 13:55:00,44.98,44.98,44.91,44.92,88716.0,42.7059,42.7059,42.6394,42.6489,88716.0
2023-11-15 14:00:00,44.92,45.01,44.91,45.0,128490.0,42.6489,42.7344,42.6394,42.7249,128490.0
2023-11-15 14:05:00,45.0,45.03,44.99,45.0,96106.0,42.7249,42.7534,42.7154,42.7249,96106.0
2023-11-15 14:10:00,45.0,45.03,45.0,45.0,113096.0,42.7249,42.7534,42.7249,42.7249,113096.0
2023-11-15 14:15:00,45.0,45.05,44.97,45.05,207020.0,42.7249,42.7723,42.6964,42.7723,207020.0
2023-11-15 14:20:00,45.05,45.08,45.02,45.07,122046.0,42.7723,42.8008,42.7439,42.7913,122046.0
2023-11-15 14:25:00,45.07,45.09,45.05,45.08,66781.0,42.7913,42.8103,42.7723,42.8008,66781.0
2023-11-15 14:30:00,45.08,45.14,45.07,45.11,159349.0,42.8008,42.8578,42.7913,42.8293,159349.0
2023-11-15 14:35:00,45.11,45.15,45.09,45.12,155083.0,42.8293,42.8673,42.8103,42.8388,155083.0
2023-11-15 14:40:00,45.12,45.14,45.04,45.07,127087.0,42.8388,42.8578,42.7629,42.7913,127087.0
2023-11-15 14:45:00,45.08,45.08,45.04,45.07,87272.0,42.8008,42.8008,42.7629,42.7913,87272.0
2023-11-15 14:50:00,45.06,45.08,45.01,45.03,69172.0,42.7818,42.8008,42.7344,42.7534,69172.0
2023-11-15 14:55:00,45.03,45.04,45.0,45.01,62514.0,42.7534,42.7629,42.7249,42.7344,62514.0
2023-11-15 15:00:00,45.01,45.04,44.97,45.02,92010.0,42.7344,42.7629,42.6964,42.7439,92010.0
2023-11-15 15:05:00,45.01,45.04,44.99,45.03,124828.0,42.7344,42.7629,42.7154,42.7534,124828.0
2023-11-15 15:10:00,45.03,45.06,44.99,45.05,82337.0,42.7534,42.7818,42.7154,42.7723,82337.0
2023-11-15 15:15:00,45.05,45.07,45.02,45.05,71044.0,42.7723,42.7913,42.7439,42.7723,71044.0
2023-11-15 15:20:00,45.05,45.06,45.0,45.01,97404.0,42.7723,42.7818,42.7249,42.7344,97404.0
2023-11-15 15:25:00,45.01,45.06,45.0,45.03,181476.0,42.7344,42.7818,42.7249,42.7534,181476.0
2023-11-15 15:30:00,45.03,45.12,45.03,45.09,155310.0,42.7534,42.8388,42.7534,42.8103,155310.0
2023-11-15 15:35:00,45.1,45.12,45.04,45.06,161745.0,42.8198,42.8388,42.7629,42.7818,161745.0
2023-11-15 15:40:00,45.06,45.08,45.01,45.03,165824.0,42.7818,42.8008,42.7344,42.7534,165824.0
2023-11-15 15:45:00,45.03,45.03,44.93,44.94,293048.0,42.7534,42.7534,42.6584,42.6679,293048.0
2023-11-15 15:50:00,44.93,44.98,44.89,44.9,463674.0,42.6584,42.7059,42.6204,42.6299,463674.0
2023-11-15 15:55:00,44.9,44.91,44.84,44.89,1328404.0,42.6299,42.6394,42.573,42.6204,1328404.0
2023-11-16 09:30:00,44.76,45.0,44.76,44.97,378149.0,42.497,42.7249,42.497,42.6964,378149.0
2023-11-16 09:35:00,44.97,45.1,44.89,45.03,216553.0,42.6964,42.8198,42.6204,42.7534,216553.0
2023-11-16 09:40:00,45.02,45.03,44.72,44.75,326983.0,42.7439,42.7534,42.459,42.4875,326983.0
2023-11-16 09:45:00,44.75,44.9,44.72,44.73,239455.0,42.4875,42.6299,42.459,42.4685,239455.0
2023-11-16 09:50:00,44.73,44.74,44.58,44.6,231340.0,42.4685,42.478,42.3261,42.3451,231340.0
2023-11-16 09:55:00,44.61,44.67,44.54,44.58,188383.0,42.3546,42.4116,42.2881,42.3261,188383.0
2023-11-16 10:00:00,44.58,44.65,44.57,44.58,158460.0,42.3261,42.3926,42.3166,42.3261,158460.0
2023-11-16 10:05:00,44.58,44.78,44.57,44.67,167688.0,42.3261,42.516,42.3166,42.4116,167688.0
2023-11-16 10:10:00,44.66,44.71,44.61,44.61,93109.0,42.4021,42.4495,42.3546,42.3546,93109.0
2023-11-16 10:15:00,44.61,44.64,44.56,44.59,152888.0,42.3546,42.3831,42.3071,42.3356,152888.0
2023-11-16 10:20:00,44.59,44.67,44.57,44.66,152296.0,42.3356,42.4116,42.3166,42.4021,152296.0
2023-11-16 10:25:00,44.66,44.68,44.57,44.61,102369.0,42.4021,42.4211,42.3166,42.3546,102369.0
2023-11-16 10:30:00,44.62,44.69,44.58,44.59,171167.0,42.3641,42.4306,42.3261,42.3356,171167.0
2023-11-16 10:35:00,44.58,44.59,44.51,44.53,218278.0,42.3261,42.3356,42.2597,42.2786,218278.0
2023-11-16 10:40:00,44.53,44.56,44.45,44.46,302493.0,42.2786,42.3071,42.2027,42.2122,302493.0
2023-11-16 10:45:00,44.47,44.56,44.45,44.56,140350.0,42.2217,42.3071,42.2027,42.3071,140350.0
2023-11-16 10:50:00,44.57,44.59,44.51,44.51,114960.0,42.3166,42.3356,42.2597,42.2597,114960.0
2023-11-16 10:55:00,44.51,44.57,44.5,44.51,99913.0,42.2597,42.3166,42.2502,42.2597,99913.0
2023-11-16 11:00:00,44.5,44.52,44.47,44.5,102466.0,42.2502,42.2691,42.2217,42.2502,102466.0
2023-11-16 11:05:00,44.5,44.55,44.47,44.49,107619.0,42.2502,42.2976,42.2217,42.2407,107619.0
2023-11-16 11:10:00,44.48,44.58,44.46,44.55,169068.0,42.2312,42.3261,42.2122,42.2976,169068.0
2023-11-16 11:15:00,44.55,44.57,44.46,44.46,88846.0,42.2976,42.3166,42.2122,42.2122,88846.0
2023-11-16 11:20:00,44.46,44.46,44.38,44.39,122068.0,42.2122,42.2122,42.1362,42.1457,122068.0
2023-11-16 11:25:00,44.39,44.41,44.34,44.37,268132.0,42.1457,42.1647,42.0982,42.1267,268132.0
2023-11-16 11:30:00,44.37,44.41,44.32,44.4,119260.0,42.1267,42.1647,42.0793,42.1552,119260.0
2023-11-16 11:35:00,44.41,44.45,44.38,44.44,184220.0,42.1647,42.2027,42.1362,42.1932,184220.0
2023-11-16 11:40:00,44.44,44.46,44.35,44.36,115329.0,42.1932,42.2122,42.1077,42.1172,115329.0
2023-11-16 11:45:00,44.35,44.4,44.33,44.39,71657.0,42.1077,42.1552,42.0888,42.1457,71657.0
2023-11-16 11:50:00,44.38,44.44,44.36,44.39,86339.0,42.1362,42.1932,42.1172,42.1457,86339.0
2023-11-16 11:55:00,44.39,44.39,44.34,44.38,86270.0,42.1457,42.1457,42.0982,42.1362,86270.0
2023-11-16 12:00:00,44.38,44.41,44.37,44.39,81152.0,42.1362,42.1647,42.1267,42.1457,81152.0
2023-11-16 12:05:00,44.4,44.42,44.35,44.37,87662.0,42.1552,42.1742,42.1077,42.1267,87662.0
2023-11-16 12:10:00,44.37,44.42,44.35,44.42,80807.0,42.1267,42.1742,42.1077,42.1742,80807.0
2023-11-16 12:15:00,44.42,44.51,44.41,44.5,97134.0,42.1742,42.2597,42.1647,42.2502,97134.0
2023-11-16 12:20:00,44.5,44.52,44.44,44.44,84839.0,42.2502,42.2691,42.1932,42.1932,84839.0
2023-11-16 12:25:00,44.44,44.45,44.39,44.39,57910.0,42.1932,42.2027,42.1457,42.1457,57910.0
2023-11-16 12:30:00,44.4,44.4,44.35,44.39,69734.0,42.1552,42.1552,42.1077,42.1457,69734.0
2023-11-16 12:35:00,44.39,44.44,44.39,44.44,74441.0,42.1457,42.1932,42.1457,42.1932,74441.0
2023-11-16 12:40:00,44.43,44.49,44.42,44.45,93474.0,42.1837,42.2407,42.1742,42.2027,93474.0
2023-11-16 12:45:00,44.44,44.48,44.43,44.47,45991.0,42.1932,42.2312,42.1837,42.2217,45991.0
2023-11-16 12:50:00,44.46,44.47,44.4,44.42,72446.0,42.2122,42.2217,42.1552,42.1742,72446.0
2023-11-16 12:55:00,44.43,44.44,44.39,44.43,67589.0,42.1837,42.1932,42.1457,42.1837,67589.0
2023-11-16 13:00:00,44.43,44.46,44.41,44.43,79186.0,42.1837,42.2122,42.1647,42.1837,79186.0
2023-11-16 13:05:00,44.43,44.43,44.36,44.37,85006.0,42.1837,42.1837,42.1172,42.1267,85006.0
2023-11-16 13:10:00,44.37,44.41,44.34,44.41,126311.0,42.1267,42.1647,42.0982,42.1647,126311.0
2023-11-16 13:15:00,44.41,44.49,44.41,44.45,65739.0,42.1647,42.2407,42.1647,42.2027,65739.0
2023-11-16 13:20:00,44.45,44.48,44.4,44.48,82412.0,42.2027,42.2312,42.1552,42.2312,82412.0
2023-11-16 13:25:00,44.48,44.59,44.48,44.52,95509.0,42.2312,42.3356,42.2312,42.2691,95509.0
2023-11-16 13:30:00,44.52,44.55,44.51,44.54,72481.0,42.2691,42.2976,42.2597,42.2881,72481.0
2023-11-16 13:35:00,44.53,44.6,44.52,44.54,52374.0,42.2786,42.3451,42.2691,42.2881,52374.0
2023-11-16 13:40:00,44.54,44.55,44.49,44.52,83560.0,42.2881,42.2976,42.2407,42.2691,83560.0
2023-11-16 13:45:00,44.52,44.54,44.47,44.48,71069.0,42.2691,42.2881,42.2217,42.2312,71069.0
2023-11-16 13:50:00,44.48,44.56,44.47,44.55,63718.0,42.2312,42.3071,42.2217,42.2976,63718.0
2023-11-16 13:55:00,44.55,44.61,44.53,44.58,91049.0,42.2976,42.3546,42.2786,42.3261,91049.0
2023-11-16 14:00:00,44.59,44.63,44.57,44.62,73465.0,42.3356,42.3736,42.3166,42.3641,73465.0
2023-11-16 14:05:00,44.62,44.64,44.57,44.58,107544.0,42.3641,42.3831,42.3166,42.3261,107544.0
2023-11-16 14:10:00,44.59,44.6,44.52,44.52,60000.0,42.3356,42.3451,42.2691,42.2691,60000.0
2023-11-16 14:15:00,44.52,44.53,44.47,44.51,191922.0,42.2691,42.2786,42.2217,42.2597,191922.0
2023-11-16 14:20:00,44.5,44.51,44.47,44.47,55944.0,42.2502,42.2597,42.2217,42.2217,55944.0
2023-11-16 14:25:00,44.48,44.5,44.46,44.48,70539.0,42.2312,42.2502,42.2122,42.2312,70539.0
2023-11-16 14:30:00,44.49,44.53,44.46,44.51,79459.0,42.2407,42.2786,42.2122,42.2597,79459.0
2023-11-16 14:35:00,44.52,44.57,44.49,44.54,77163.0,42.2691,42.3166,42.2407,42.2881,77163.0
2023-11-16 14:40:00,44.54,44.57,44.54,44.56,49865.0,42.2881,42.3166,42.2881,42.3071,49865.0
2023-11-16 14:45:00,44.57,44.59,44.55,44.58,63439.0,42.3166,42.3356,42.2976,42.3261,63439.0
2023-11-16 14:50:00,44.58,44.59,44.5,44.51,97289.0,42.3261,42.3356,42.2502,42.2597,97289.0
2023-11-16 14:55:00,44.51,44.59,44.51,44.57,71470.0,42.2597,42.3356,42.2597,42.3166,71470.0
2023-11-16 15:00:00,44.57,44.6,44.54,44.59,89817.0,42.3166,42.3451,42.2881,42.3356,89817.0
2023-11-16 15:05:00,44.59,44.63,44.58,44.63,103668.0,42.3356,42.3736,42.3261,42.3736,103668.0
2023-11-16 15:10:00,44.62,44.67,44.62,44.64,118283.0,42.3641,42.4116,42.3641,42.3831,118283.0
2023-11-16 15:15:00,44.63,44.67,44.62,44.66,96579.0,42.3736,42.4116,42.3641,42.4021,96579.0
2023-11-16 15:20:00,44.66,44.67,44.6,44.65,101334.0,42.4021,42.4116,42.3451,42.3926,101334.0
2023-11-16 15:25:00,44.66,44.67,44.63,44.66,104999.0,42.4021,42.4116,42.3736,42.4021,104999.0
2023-11-16 15:30:00,44.66,44.7,44.6,44.7,159987.0,42.4021,42.44,42.3451,42.44,159987.0
2023-11-16 15:35:00,44.7,44.75,44.67,44.73,178892.0,42.44,42.4875,42.4116,42.4685,178892.0
2023-11-16 15:40:00,44.73,44.74,44.7,44.73,237298.0,42.4685,42.478,42.44,42.4685,237298.0
2023-11-16 15:45:00,44.73,44.77,44.69,44.69,311758.0,42.4685,42.5065,42.4306,42.4306,311758.0
2023-11-16 15:50:00,44.7,44.7,44.61,44.68,550373.0,42.44,42.44,42.3546,42.4211,550373.0
2023-11-16 15:55:00,44.68,44.72,44.65,44.68,867126.0,42.4211,42.459,42.3926,42.4211,867126.0
2023-11-17 09:30:00,44.94,45.15,44.94,45.08,636084.0,42.6679,42.8673,42.6679,42.8008,636084.0
2023-11-17 09:35:00,45.08,45.11,44.98,45.05,115924.0,42.8008,42.8293,42.7059,42.7723,115924.0
2023-11-17 09:40:00,45.05,45.05,44.88,44.91,188274.0,42.7723,42.7723,42.6109,42.6394,188274.0
2023-11-17 09:45:00,44.91,44.96,44.76,44.77,170224.0,42.6394,42.6869,42.497,42.5065,170224.0
2023-11-17 09:50:00,44.76,44.76,44.65,44.69,141111.0,42.497,42.497,42.3926,42.4306,141111.0
2023-11-17 09:55:00,44.69,44.86,44.68,44.84,147284.0,42.4306,42.592,42.4211,42.573,147284.0
2023-11-17 10:00:00,44.83,44.92,44.81,44.82,101185.0,42.5635,42.6489,42.5445,42.554,101185.0
2023-11-17 10:05:00,44.83,44.89,44.8,44.84,85828.0,42.5635,42.6204,42.535,42.573,85828.0
2023-11-17 10:10:00,44.84,44.88,44.81,44.88,93536.0,42.573,42.6109,42.5445,42.6109,93536.0
2023-11-17 10:15:00,44.88,44.95,44.87,44.89,102290.0,42.6109,42.6774,42.6014,42.6204,102290.0
2023-11-17 10:20:00,44.89,44.89,44.81,44.83,117658.0,42.6204,42.6204,42.5445,42.5635,117658.0
2023-11-17 10:25:00,44.83,44.89,44.8,44.89,105042.0,42.5635,42.6204,42.535,42.6204,105042.0
2023-11-17 10:30:00,44.89,44.9,44.84,44.89,80851.0,42.6204,42.6299,42.573,42.6204,80851.0
2023-11-17 10:35:00,44.9,44.92,44.86,44.91,72985.0,42.6299,42.6489,42.592,42.6394,72985.0
2023-11-17 10:40:00,44.91,44.95,44.85,44.93,82739.0,42.6394,42.6774,42.5825,42.6584,82739.0
2023-11-17 10:45:00,44.92,44.95,44.89,44.94,50724.0,42.6489,42.6774,42.6204,42.6679,50724.0
2023-11-17 10:50:00,44.93,44.95,44.86,44.94,110892.0,42.6584,42.6774,42.592,42.6679,110892.0
2023-11-17 10:55:00,44.94,44.97,44.92,44.95,91466.0,42.6679,42.6964,42.6489,42.6774,91466.0
2023-11-17 11:00:00,44.95,44.97,44.89,44.95,67885.0,42.6774,42.6964,42.6204,42.6774,67885.0
2023-11-17 11:05:00,44.95,45.01,44.9,45.01,95126.0,42.6774,42.7344,42.6299,42.7344,95126.0
2023-11-17 11:10:00,45.02,45.04,44.99,45.03,65414.0,42.7439,42.7629,42.7154,42.7534,65414.0
2023-11-17 11:15:00,45.03,45.05,44.96,44.98,204050.0,42.7534,42.7723,42.6869,42.7059,204050.0
2023-11-17 11:20:00,44.98,45.07,44.98,45.04,81882.0,42.7059,42.7913,42.7059,42.7629,81882.0
2023-11-17 11:25:00,45.04,45.04,44.95,44.96,63185.0,42.7629,42.7629,42.6774,42.6869,63185.0
2023-11-17 11:30:00,44.96,44.98,44.93,44.97,76328.0,42.6869,42.7059,42.6584,42.6964,76328.0
2023-11-17 11:35:00,44.98,45.05,44.97,45.01,82557.0,42.7059,42.7723,42.6964,42.7344,82557.0
2023-11-17 11:40:00,45.01,45.03,44.99,45.01,46713.0,42.7344,42.7534,42.7154,42.7344,46713.0
2023-11-17 11:45:00,45.01,45.04,44.97,45.03,59989.0,42.7344,42.7629,42.6964,42.7534,59989.0
2023-11-17 11:50:00,45.03,45.04,44.98,44.98,83843.0,42.7534,42.7629,42.7059,42.7059,83843.0
2023-11-17 11:55:00,44.98,45.05,44.97,45.04,91519.0,42.7059,42.7723,42.6964,42.7629,91519.0
2023-11-17 12:00:00,45.05,45.07,45.01,45.03,92441.0,42.7723,42.7913,42.7344,42.7534,92441.0
2023-11-17 12:05:00,45.03,45.08,45.03,45.05,113973.0,42.7534,42.8008,42.7534,42.7723,113973.0
2023-11-17 12:10:00,45.05,45.09,45.04,45.08,73907.0,42.7723,42.8103,42.7629,42.8008,73907.0
2023-11-17 12:15:00,45.08,45.1,45.07,45.09,75927.0,42.8008,42.8198,42.7913,42.8103,75927.0
2023-11-17 12:20:00,45.09,45.12,45.06,45.12,72699.0,42.8103,42.8388,42.7818,42.8388,72699.0
2023-11-17 12:25:00,45.12,45.12,45.06,45.11,95403.0,42.8388,42.8388,42.7818,42.8293,95403.0
2023-11-17 12:30:00,45.11,45.17,45.1,45.14,187753.0,42.8293,42.8863,42.8198,42.8578,187753.0
2023-11-17 12:35:00,45.13,45.17,45.12,45.16,113292.0,42.8483,42.8863,42.8388,42.8768,113292.0
2023-11-17 12:40:00,45.16,45.18,45.14,45.18,93599.0,42.8768,42.8958,42.8578,42.8958,93599.0
2023-11-17 12:45:00,45.18,45.18,45.13,45.17,85619.0,42.8958,42.8958,42.8483,42.8863,85619.0
2023-11-17 12:50:00,45.16,45.2,45.16,45.19,162885.0,42.8768,42.9148,42.8768,42.9053,162885.0
2023-11-17 12:55:00,45.18,45.21,45.17,45.21,113059.0,42.8958,42.9243,42.8863,42.9243,113059.0
2023-11-17 13:00:00,45.21,45.22,45.17,45.17,109411.0,42.9243,42.9338,42.8863,42.8863,109411.0
2023-11-17 13:05:00,45.17,45.21,45.17,45.2,59748.0,42.8863,42.9243,42.8863,42.9148,59748.0
2023-11-17 13:10:00,45.2,45.21,45.13,45.19,290883.0,42.9148,42.9243,42.8483,42.9053,290883.0
2023-11-17 13:15:00,45.18,45.22,45.18,45.2,184383.0,42.8958,42.9338,42.8958,42.9148,184383.0
2023-11-17 13:20:00,45.2,45.21,45.19,45.21,74850.0,42.9148,42.9243,42.9053,42.9243,74850.0
2023-11-17 13:25:00,45.21,45.21,45.18,45.21,79069.0,42.9243,42.9243,42.8958,42.9243,79069.0
2023-11-17 13:30:00,45.21,45.26,45.2,45.21,204146.0,42.9243,42.9717,42.9148,42.9243,204146.0
2023-11-17 13:35:00,45.21,45.23,45.19,45.23,69201.0,42.9243,42.9432,42.9053,42.9432,69201.0
2023-11-17 13:40:00,45.22,45.26,45.21,45.25,60090.0,42.9338,42.9717,42.9243,42.9622,60090.0
2023-11-17 13:45:00,45.25,45.26,45.19,45.22,154086.0,42.9622,42.9717,42.9053,42.9338,154086.0
2023-11-17 13:50:00,45.22,45.24,45.21,45.23,30895.0,42.9338,42.9527,42.9243,42.9432,30895.0
2023-11-17 13:55:00,45.23,45.26,45.22,45.26,69462.0,42.9432,42.9717,42.9338,42.9717,69462.0
2023-11-17 14:00:00,45.26,45.27,45.21,45.22,240605.0,42.9717,42.9812,42.9243,42.9338,240605.0
2023-11-17 14:05:00,45.23,45.27,45.18,45.26,82684.0,42.9432,42.9812,42.8958,42.9717,82684.0
2023-11-17 14:10:00,45.26,45.28,45.23,45.25,229527.0,42.9717,42.9907,42.9432,42.9622,229527.0
2023-11-17 14:15:00,45.24,45.26,45.2,45.21,183445.0,42.9527,42.9717,42.9148,42.9243,183445.0
2023-11-17 14:20:00,45.21,45.26,45.17,45.23,124422.0,42.9243,42.9717,42.8863,42.9432,124422.0
2023-11-17 14:25:00,45.23,45.24,45.19,45.22,61240.0,42.9432,42.9527,42.9053,42.9338,61240.0
2023-11-17 14:30:00,45.22,45.24,45.2,45.23,87252.0,42.9338,42.9527,42.9148,42.9432,87252.0
2023-11-17 14:35:00,45.22,45.26,45.2,45.2,130442.0,42.9338,42.9717,42.9148,42.9148,130442.0
2023-11-17 14:40:00,45.21,45.22,45.15,45.16,124091.0,42.9243,42.9338,42.8673,42.8768,124091.0
2023-11-17 14:45:00,45.16,45.2,45.14,45.18,131248.0,42.8768,42.9148,42.8578,42.8958,131248.0
2023-11-17 14:50:00,45.17,45.19,45.16,45.19,74237.0,42.8863,42.9053,42.8768,42.9053,74237.0
2023-11-17 14:55:00,45.19,45.2,45.16,45.18,117491.0,42.9053,42.9148,42.8768,42.8958,117491.0
2023-11-17 15:00:00,45.19,45.23,45.18,45.22,157538.0,42.9053,42.9432,42.8958,42.9338,157538.0
2023-11-17 15:05:00,45.21,45.25,45.21,45.22,82878.0,42.9243,42.9622,42.9243,42.9338,82878.0
2023-11-17 15:10:00,45.21,45.22,45.19,45.2,102374.0,42.9243,42.9338,42.9053,42.9148,102374.0
2023-11-17 15:15:00,45.19,45.21,45.19,45.2,104407.0,42.9053,42.9243,42.9053,42.9148,104407.0
2023-11-17 15:20:00,45.2,45.25,45.19,45.22,113151.0,42.9148,42.9622,42.9053,42.9338,113151.0
2023-11-17 15:25:00,45.23,45.31,45.22,45.31,208770.0,42.9432,43.0192,42.9338,43.0192,208770.0
2023-11-17 15:30:00,45.31,45.32,45.25,45.32,276175.0,43.0192,43.0287,42.9622,43.0287,276175.0
2023-11-17 15:35:00,45.31,45.35,45.26,45.33,313662.0,43.0192,43.0572,42.9717,43.0382,313662.0
2023-11-17 15:40:00,45.33,45.36,45.3,45.32,282649.0,43.0382,43.0667,43.0097,43.0287,282649.0
2023-11-17 15:45:00,45.32,45.33,45.27,45.28,416928.0,43.0287,43.0382,42.9812,42.9907,416928.0
2023-11-17 15:50:00,45.28,45.37,45.27,45.36,429422.0,42.9907,43.0762,42.9812,43.0667,429422.0
2023-11-17 15:55:00,45.36,45.39,45.35,45.38,1251654.0,43.0667,43.0952,43.0572,43.0857,1251654.0
2023-11-20 09:30:00,45.28,45.34,45.21,45.26,701970.0,42.9907,43.0477,42.9243,42.9717,701970.0
2023-11-20 09:35:00,45.24,45.52,45.2,45.43,347301.0,42.9527,43.2186,42.9148,43.1331,347301.0
2023-11-20 09:40:00,45.42,45.74,45.4,45.66,426870.0,43.1236,43.4275,43.1047,43.3515,426870.0
2023-11-20 09:45:00,45.66,45.69,45.52,45.53,275441.0,43.3515,43.38,43.2186,43.2281,275441.0
2023-11-20 09:50:00,45.53,45.6,45.48,45.5,215250.0,43.2281,43.2945,43.1806,43.1996,215250.0
2023-11-20 09:55:00,45.51,45.59,45.43,45.57,178662.0,43.2091,43.285,43.1331,43.2661,178662.0
2023-11-20 10:00:00,45.57,45.57,45.42,45.45,165276.0,43.2661,43.2661,43.1236,43.1521,165276.0
2023-11-20 10:05:00,45.45,45.46,45.36,45.45,130094.0,43.1521,43.1616,43.0667,43.1521,130094.0
2023-11-20 10:10:00,45.45,45.48,45.4,45.47,110151.0,43.1521,43.1806,43.1047,43.1711,110151.0
2023-11-20 10:15:00,45.47,45.53,45.43,45.52,227345.0,43.1711,43.2281,43.1331,43.2186,227345.0
2023-11-20 10:20:00,45.52,45.59,45.49,45.57,134236.0,43.2186,43.285,43.1901,43.2661,134236.0
2023-11-20 10:25:00,45.57,45.64,45.5,45.61,210545.0,43.2661,43.3325,43.1996,43.304,210545.0
2023-11-20 10:30:00,45.61,45.62,45.47,45.54,121307.0,43.304,43.3135,43.1711,43.2376,121307.0
2023-11-20 10:35:00,45.54,45.54,45.38,45.39,120061.0,43.2376,43.2376,43.0857,43.0952,120061.0
2023-11-20 10:40:00,45.39,45.46,45.37,45.44,113058.0,43.0952,43.1616,43.0762,43.1426,113058.0
2023-11-20 10:45:00,45.44,45.55,45.42,45.49,163569.0,43.1426,43.2471,43.1236,43.1901,163569.0
2023-11-20 10:50:00,45.49,45.5,45.42,45.45,83167.0,43.1901,43.1996,43.1236,43.1521,83167.0
2023-11-20 10:55:00,45.46,45.5,45.41,45.48,65276.0,43.1616,43.1996,43.1141,43.1806,65276.0
2023-11-20 11:00:00,45.48,45.49,45.42,45.45,106322.0,43.1806,43.1901,43.1236,43.1521,106322.0
2023-11-20 11:05:00,45.46,45.47,45.41,45.44,62060.0,43.1616,43.1711,43.1141,43.1426,62060.0
2023-11-20 11:10:00,45.44,45.51,45.43,45.51,126112.0,43.1426,43.2091,43.1331,43.2091,126112.0
2023-11-20 11:15:00,45.51,45.57,45.5,45.56,89114.0,43.2091,43.2661,43.1996,43.2566,89114.0
2023-11-20 11:20:00,45.57,45.57,45.52,45.55,85309.0,43.2661,43.2661,43.2186,43.2471,85309.0
2023-11-20 11:25:00,45.55,45.57,45.5,45.55,60547.0,43.2471,43.2661,43.1996,43.2471,60547.0
2023-11-20 11:30:00,45.55,45.58,45.53,45.56,106273.0,43.2471,43.2756,43.2281,43.2566,106273.0
2023-11-20 11:35:00,45.57,45.6,45.55,45.59,86962.0,43.2661,43.2945,43.2471,43.285,86962.0
2023-11-20 11:40:00,45.59,45.62,45.53,45.56,162233.0,43.285,43.3135,43.2281,43.2566,162233.0
2023-11-20 11:45:00,45.56,45.62,45.54,45.61,78193.0,43.2566,43.3135,43.2376,43.304,78193.0
2023-11-20 11:50:00,45.61,45.67,45.59,45.66,60526.0,43.304,43.361,43.285,43.3515,60526.0
2023-11-20 11:55:00,45.67,45.67,45.64,45.66,80589.0,43.361,43.361,43.3325,43.3515,80589.0
2023-11-20 12:00:00,45.66,45.67,45.59,45.59,51511.0,43.3515,43.361,43.285,43.285,51511.0
2023-11-20 12:05:00,45.59,45.61,45.55,45.58,44145.0,43.285,43.304,43.2471,43.2756,44145.0
2023-11-20 12:10:00,45.58,45.58,45.53,45.58,48239.0,43.2756,43.2756,43.2281,43.2756,48239.0
2023-11-20 12:15:00,45.58,45.59,45.55,45.55,53852.0,43.2756,43.285,43.2471,43.2471,53852.0
2023-11-20 12:20:00,45.55,45.59,45.53,45.58,80807.0,43.2471,43.285,43.2281,43.2756,80807.0
2023-11-20 12:25:00,45.58,45.58,45.56,45.58,39035.0,43.2756,43.2756,43.2566,43.2756,39035.0
2023-11-20 12:30:00,45.58,45.58,45.51,45.52,49618.0,43.2756,43.2756,43.2091,43.2186,49618.0
2023-11-20 12:35:00,45.51,45.53,45.48,45.48,29325.0,43.2091,43.2281,43.1806,43.1806,29325.0
2023-11-20 12:40:00,45.48,45.49,45.41,45.43,60779.0,43.1806,43.1901,43.1141,43.1331,60779.0
2023-11-20 12:45:00,45.42,45.43,45.38,45.43,62589.0,43.1236,43.1331,43.0857,43.1331,62589.0
2023-11-20 12:50:00,45.43,45.45,45.41,45.44,74788.0,43.1331,43.1521,43.1141,43.1426,74788.0
2023-11-20 12:55:00,45.43,45.44,45.4,45.44,123727.0,43.1331,43.1426,43.1047,43.1426,123727.0
2023-11-20 13:00:00,45.43,45.56,45.43,45.53,100794.0,43.1331,43.2566,43.1331,43.2281,100794.0
2023-11-20 13:05:00,45.52,45.52,45.44,45.47,61951.0,43.2186,43.2186,43.1426,43.1711,61951.0
2023-11-20 13:10:00,45.47,45.49,45.45,45.48,57045.0,43.1711,43.1901,43.1521,43.1806,57045.0
2023-11-20 13:15:00,45.47,45.48,45.44,45.45,52235.0,43.1711,43.1806,43.1426,43.1521,52235.0
2023-11-20 13:20:00,45.45,45.48,45.44,45.46,66076.0,43.1521,43.1806,43.1426,43.1616,66076.0
2023-11-20 13:25:00,45.46,45.46,45.41,45.43,63778.0,43.1616,43.1616,43.1141,43.1331,63778.0
2023-11-20 13:30:00,45.43,45.49,45.42,45.48,55914.0,43.1331,43.1901,43.1236,43.1806,55914.0
2023-11-20 13:35:00,45.48,45.48,45.45,45.47,54880.0,43.1806,43.1806,43.1521,43.1711,54880.0
2023-11-20 13:40:00,45.47,45.52,45.46,45.48,61138.0,43.1711,43.2186,43.1616,43.1806,61138.0
2023-11-20 13:45:00,45.47,45.55,45.46,45.53,53682.0,43.1711,43.2471,43.1616,43.2281,53682.0
2023-11-20 13:50:00,45.52,45.55,45.52,45.54,72878.0,43.2186,43.2471,43.2186,43.2376,72878.0
2023-11-20 13:55:00,45.55,45.59,45.54,45.58,50375.0,43.2471,43.285,43.2376,43.2756,50375.0
2023-11-20 14:00:00,45.58,45.6,45.57,45.57,115108.0,43.2756,43.2945,43.2661,43.2661,115108.0
2023-11-20 14:05:00,45.58,45.63,45.55,45.62,57280.0,43.2756,43.323,43.2471,43.3135,57280.0
2023-11-20 14:10:00,45.62,45.62,45.58,45.6,50472.0,43.3135,43.3135,43.2756,43.2945,50472.0
2023-11-20 14:15:00,45.6,45.62,45.56,45.59,128581.0,43.2945,43.3135,43.2566,43.285,128581.0
2023-11-20 14:20:00,45.59,45.66,45.59,45.66,83004.0,43.285,43.3515,43.285,43.3515,83004.0
2023-11-20 14:25:00,45.66,45.66,45.6,45.61,102993.0,43.3515,43.3515,43.2945,43.304,102993.0
2023-11-20 14:30:00,45.61,45.64,45.6,45.63,56439.0,43.304,43.3325,43.2945,43.323,56439.0
2023-11-20 14:35:00,45.63,45.65,45.59,45.62,56555.0,43.323,43.342,43.285,43.3135,56555.0
2023-11-20 14:40:00,45.62,45.64,45.61,45.61,111258.0,43.3135,43.3325,43.304,43.304,111258.0
2023-11-20 14:45:00,45.61,45.62,45.57,45.57,76437.0,43.304,43.3135,43.2661,43.2661,76437.0
2023-11-20 14:50:00,45.58,45.63,45.55,45.62,53308.0,43.2756,43.323,43.2471,43.3135,53308.0
2023-11-20 14:55:00,45.62,45.64,45.6,45.62,62858.0,43.3135,43.3325,43.2945,43.3135,62858.0
2023-11-20 15:00:00,45.62,45.66,45.62,45.65,55632.0,43.3135,43.3515,43.3135,43.342,55632.0
2023-11-20 15:05:00,45.66,45.69,45.62,45.69,111193.0,43.3515,43.38,43.3135,43.38,111193.0
2023-11-20 15:10:00,45.69,45.69,45.63,45.65,116012.0,43.38,43.38,43.323,43.342,116012.0
2023-11-20 15:15:00,45.65,45.65,45.55,45.58,186373.0,43.342,43.342,43.2471,43.2756,186373.0
2023-11-20 15:20:00,45.57,45.58,45.45,45.47,197857.0,43.2661,43.2756,43.1521,43.1711,197857.0
2023-11-20 15:25:00,45.47,45.51,45.46,45.46,203953.0,43.1711,43.2091,43.1616,43.1616,203953.0
2023-11-20 15:30:00,45.46,45.46,45.31,45.32,594164.0,43.1616,43.1616,43.0192,43.0287,594164.0
2023-11-20 15:35:00,45.32,45.39,45.28,45.39,364648.0,43.0287,43.0952,42.9907,43.0952,364648.0
2023-11-20 15:40:00,45.39,45.45,45.38,45.43,147073.0,43.0952,43.1521,43.0857,43.1331,147073.0
2023-11-20 15:45:00,45.43,45.44,45.38,45.38,187115.0,43.1331,43.1426,43.0857,43.0857,187115.0
2023-11-20 15:50:00,45.39,45.39,45.25,45.28,330521.0,43.0952,43.0952,42.9622,42.9907,330521.0
2023-11-20 15:55:00,45.28,45.31,45.25,45.25,1012740.0,42.9907,43.0192,42.9622,42.9622,1012740.0
2023-11-21 09:30:00,45.12,45.17,44.97,44.97,392843.0,42.8388,42.8863,42.6964,42.6964,392843.0
2023-11-21 09:35:00,44.98,44.98,44.7,44.74,226374.0,42.7059,42.7059,42.44,42.478,226374.0
2023-11-21 09:40:00,44.74,44.9,44.72,44.9,193960.0,42.478,42.6299,42.459,42.6299,193960.0
2023-11-21 09:45:00,44.9,44.93,44.81,44.82,130260.0,42.6299,42.6584,42.5445,42.554,130260.0
2023-11-21 09:50:00,44.83,44.85,44.8,44.83,138123.0,42.5635,42.5825,42.535,42.5635,138123.0
2023-11-21 09:55:00,44.83,44.86,44.75,44.79,129823.0,42.5635,42.592,42.4875,42.5255,129823.0
2023-11-21 10:00:00,44.79,44.9,44.73,44.87,313516.0,42.5255,42.6299,42.4685,42.6014,313516.0
2023-11-21 10:05:00,44.87,44.93,44.79,44.92,116651.0,42.6014,42.6584,42.5255,42.6489,116651.0
2023-11-21 10:10:00,44.93,44.96,44.88,44.95,129883.0,42.6584,42.6869,42.6109,42.6774,129883.0
2023-11-21 10:15:00,44.95,45.03,44.94,45.03,117616.0,42.6774,42.7534,42.6679,42.7534,117616.0
2023-11-21 10:20:00,45.03,45.08,45.0,45.03,92276.0,42.7534,42.8008,42.7249,42.7534,92276.0
2023-11-21 10:25:00,45.03,45.08,45.0,45.05,115533.0,42.7534,42.8008,42.7249,42.7723,115533.0
2023-11-21 10:30:00,45.05,45.14,45.04,45.13,164591.0,42.7723,42.8578,42.7629,42.8483,164591.0
2023-11-21 10:35:00,45.13,45.2,45.09,45.12,144635.0,42.8483,42.9148,42.8103,42.8388,144635.0
2023-11-21 10:40:00,45.12,45.18,45.1,45.12,109087.0,42.8388,42.8958,42.8198,42.8388,109087.0
2023-11-21 10:45:00,45.11,45.23,45.1,45.21,95687.0,42.8293,42.9432,42.8198,42.9243,95687.0
2023-11-21 10:50:00,45.22,45.29,45.2,45.26,105083.0,42.9338,43.0002,42.9148,42.9717,105083.0
2023-11-21 10:55:00,45.25,45.28,45.2,45.25,75529.0,42.9622,42.9907,42.9148,42.9622,75529.0
2023-11-21 11:00:00,45.24,45.28,45.24,45.26,137183.0,42.9527,42.9907,42.9527,42.9717,137183.0
2023-11-21 11:05:00,45.26,45.26,45.18,45.25,132790.0,42.9717,42.9717,42.8958,42.9622,132790.0
2023-11-21 11:10:00,45.25,45.28,45.2,45.27,82893.0,42.9622,42.9907,42.9148,42.9812,82893.0
2023-11-21 11:15:00,45.28,45.33,45.26,45.3,151653.0,42.9907,43.0382,42.9717,43.0097,151653.0
2023-11-21 11:20:00,45.3,45.32,45.25,45.28,81054.0,43.0097,43.0287,42.9622,42.9907,81054.0
2023-11-21 11:25:00,45.28,45.28,45.21,45.23,69504.0,42.9907,42.9907,42.9243,42.9432,69504.0
2023-11-21 11:30:00,45.24,45.29,45.19,45.27,340342.0,42.9527,43.0002,42.9053,42.9812,340342.0
2023-11-21 11:35:00,45.27,45.29,45.2,45.23,101360.0,42.9812,43.0002,42.9148,42.9432,101360.0
2023-11-21 11:40:00,45.23,45.23,45.16,45.21,104526.0,42.9432,42.9432,42.8768,42.9243,104526.0
2023-11-21 11:45:00,45.21,45.23,45.18,45.23,44024.0,42.9243,42.9432,42.8958,42.9432,44024.0
2023-11-21 11:50:00,45.23,45.25,45.22,45.23,68926.0,42.9432,42.9622,42.9338,42.9432,68926.0
2023-11-21 11:55:00,45.23,45.23,45.18,45.22,52346.0,42.9432,42.9432,42.8958,42.9338,52346.0
2023-11-21 12:00:00,45.21,45.23,45.17,45.22,64813.0,42.9243,42.9432,42.8863,42.9338,64813.0
2023-11-21 12:05:00,45.22,45.22,45.14,45.15,119124.0,42.9338,42.9338,42.8578,42.8673,119124.0
2023-11-21 12:10:00,45.15,45.22,45.14,45.16,87001.0,42.8673,42.9338,42.8578,42.8768,87001.0
2023-11-21 12:15:00,45.16,45.17,45.1,45.16,54111.0,42.8768,42.8863,42.8198,42.8768,54111.0
2023-11-21 12:20:00,45.16,45.16,45.11,45.13,44436.0,42.8768,42.8768,42.8293,42.8483,44436.0
2023-11-21 12:25:00,45.13,45.16,45.11,45.15,62811.0,42.8483,42.8768,42.8293,42.8673,62811.0
2023-11-21 12:30:00,45.15,45.19,45.14,45.15,49339.0,42.8673,42.9053,42.8578,42.8673,49339.0
2023-11-21 12:35:00,45.15,45.16,45.12,45.14,50096.0,42.8673,42.8768,42.8388,42.8578,50096.0
2023-11-21 12:40:00,45.14,45.14,45.09,45.11,74146.0,42.8578,42.8578,42.8103,42.8293,74146.0
2023-11-21 12:45:00,45.11,45.17,45.1,45.16,72092.0,42.8293,42.8863,42.8198,42.8768,72092.0
2023-11-21 12:50:00,45.17,45.17,45.12,45.15,54992.0,42.8863,42.8863,42.8388,42.8673,54992.0
2023-11-21 12:55:00,45.15,45.18,45.14,45.18,52794.0,42.8673,42.8958,42.8578,42.8958,52794.0
2023-11-21 13:00:00,45.18,45.18,45.08,45.12,99633.0,42.8958,42.8958,42.8008,42.8388,99633.0
2023-11-21 13:05:00,45.12,45.13,45.1,45.12,47876.0,42.8388,42.8483,42.8198,42.8388,47876.0
2023-11-21 13:10:00,45.12,45.16,45.11,45.14,44896.0,42.8388,42.8768,42.8293,42.8578,44896.0
2023-11-21 13:15:00,45.14,45.15,45.09,45.12,48085.0,42.8578,42.8673,42.8103,42.8388,48085.0
2023-11-21 13:20:00,45.12,45.12,45.05,45.07,48258.0,42.8388,42.8388,42.7723,42.7913,48258.0
2023-11-21 13:25:00,45.07,45.1,45.06,45.1,44310.0,42.7913,42.8198,42.7818,42.8198,44310.0
2023-11-21 13:30:00,45.09,45.16,45.08,45.16,45213.0,42.8103,42.8768,42.8008,42.8768,45213.0
2023-11-21 13:35:00,45.16,45.16,45.12,45.13,53101.0,42.8768,42.8768,42.8388,42.8483,53101.0
2023-11-21 13:40:00,45.13,45.16,45.11,45.15,47423.0,42.8483,42.8768,42.8293,42.8673,47423.0
2023-11-21 13:45:00,45.15,45.15,45.11,45.14,49548.0,42.8673,42.8673,42.8293,42.8578,49548.0
2023-11-21 13:50:00,45.14,45.16,45.13,45.14,66479.0,42.8578,42.8768,42.8483,42.8578,66479.0
2023-11-21 13:55:00,45.14,45.15,45.11,45.12,38180.0,42.8578,42.8673,42.8293,42.8388,38180.0
2023-11-21 14:00:00,45.12,45.13,45.06,45.11,88116.0,42.8388,42.8483,42.7818,42.8293,88116.0
2023-11-21 14:05:00,45.11,45.13,45.09,45.12,165679.0,42.8293,42.8483,42.8103,42.8388,165679.0
2023-11-21 14:10:00,45.12,45.13,45.07,45.09,57546.0,42.8388,42.8483,42.7913,42.8103,57546.0
2023-11-21 14:15:00,45.1,45.11,45.05,45.07,66267.0,42.8198,42.8293,42.7723,42.7913,66267.0
2023-11-21 14:20:00,45.07,45.09,45.06,45.07,68835.0,42.7913,42.8103,42.7818,42.7913,68835.0
2023-11-21 14:25:00,45.08,45.11,45.06,45.1,63212.0,42.8008,42.8293,42.7818,42.8198,63212.0
2023-11-21 14:30:00,45.09,45.12,45.08,45.09,55637.0,42.8103,42.8388,42.8008,42.8103,55637.0
2023-11-21 14:35:00,45.09,45.11,45.08,45.09,55892.0,42.8103,42.8293,42.8008,42.8103,55892.0
2023-11-21 14:40:00,45.09,45.11,45.05,45.08,91280.0,42.8103,42.8293,42.7723,42.8008,91280.0
2023-11-21 14:45:00,45.08,45.08,45.05,45.05,80626.0,42.8008,42.8008,42.7723,42.7723,80626.0
2023-11-21 14:50:00,45.05,45.06,45.01,45.04,109394.0,42.7723,42.7818,42.7344,42.7629,109394.0
2023-11-21 14:55:00,45.03,45.04,45.02,45.04,81275.0,42.7534,42.7629,42.7439,42.7629,81275.0
2023-11-21 15:00:00,45.04,45.11,45.03,45.11,79903.0,42.7629,42.8293,42.7534,42.8293,79903.0
2023-11-21 15:05:00,45.11,45.15,45.1,45.14,60743.0,42.8293,42.8673,42.8198,42.8578,60743.0
2023-11-21 15:10:00,45.14,45.18,45.13,45.15,70389.0,42.8578,42.8958,42.8483,42.8673,70389.0
2023-11-21 15:15:00,45.16,45.18,45.12,45.13,85140.0,42.8768,42.8958,42.8388,42.8483,85140.0
2023-11-21 15:20:00,45.13,45.14,45.1,45.14,79398.0,42.8483,42.8578,42.8198,42.8578,79398.0
2023-11-21 15:25:00,45.14,45.14,45.11,45.14,116948.0,42.8578,42.8578,42.8293,42.8578,116948.0
2023-11-21 15:30:00,45.14,45.17,45.11,45.16,133845.0,42.8578,42.8863,42.8293,42.8768,133845.0
2023-11-21 15:35:00,45.16,45.19,45.15,45.19,82002.0,42.8768,42.9053,42.8673,42.9053,82002.0
2023-11-21 15:40:00,45.18,45.2,45.15,45.16,130582.0,42.8958,42.9148,42.8673,42.8768,130582.0
2023-11-21 15:45:00,45.16,45.22,45.14,45.22,183988.0,42.8768,42.9338,42.8578,42.9338,183988.0
2023-11-21 15:50:00,45.22,45.23,45.13,45.17,346936.0,42.9338,42.9432,42.8483,42.8863,346936.0
2023-11-21 15:55:00,45.18,45.18,45.09,45.09,785794.0,42.8958,42.8958,42.8103,42.8103,785794.0
2023-11-22 09:30:00,45.31,45.31,45.01,45.07,395559.0,43.0192,43.0192,42.7344,42.7913,395559.0
2023-11-22 09:35:00,45.06,45.14,44.97,45.11,129331.0,42.7818,42.8578,42.6964,42.8293,129331.0
2023-11-22 09:40:00,45.11,45.16,45.04,45.06,119876.0,42.8293,42.8768,42.7629,42.7818,119876.0
2023-11-22 09:45:00,45.06,45.17,45.05,45.15,110464.0,42.7818,42.8863,42.7723,42.8673,110464.0
2023-11-22 09:50:00,45.15,45.21,45.11,45.16,129552.0,42.8673,42.9243,42.8293,42.8768,129552.0
2023-11-22 09:55:00,45.17,45.25,45.15,45.2,74638.0,42.8863,42.9622,42.8673,42.9148,74638.0
2023-11-22 10:00:00,45.19,45.2,45.05,45.15,107531.0,42.9053,42.9148,42.7723,42.8673,107531.0
2023-11-22 10:05:00,45.15,45.23,45.12,45.16,116362.0,42.8673,42.9432,42.8388,42.8768,116362.0
2023-11-22 10:10:00,45.16,45.22,45.13,45.22,83423.0,42.8768,42.9338,42.8483,42.9338,83423.0
2023-11-22 10:15:00,45.22,45.26,45.14,45.22,58980.0,42.9338,42.9717,42.8578,42.9338,58980.0
2023-11-22 10:20:00,45.22,45.3,45.21,45.29,45560.0,42.9338,43.0097,42.9243,43.0002,45560.0
2023-11-22 10:25:00,45.3,45.32,45.24,45.27,67066.0,43.0097,43.0287,42.9527,42.9812,67066.0
2023-11-22 10:30:00,45.27,45.27,45.21,45.22,47749.0,42.9812,42.9812,42.9243,42.9338,47749.0
2023-11-22 10:35:00,45.23,45.26,45.2,45.22,53899.0,42.9432,42.9717,42.9148,42.9338,53899.0
2023-11-22 10:40:00,45.22,45.24,45.18,45.23,71081.0,42.9338,42.9527,42.8958,42.9432,71081.0
2023-11-22 10:45:00,45.22,45.25,45.2,45.2,57907.0,42.9338,42.9622,42.9148,42.9148,57907.0
2023-11-22 10:50:00,45.2,45.22,45.12,45.17,83182.0,42.9148,42.9338,42.8388,42.8863,83182.0
2023-11-22 10:55:00,45.17,45.23,45.16,45.21,52827.0,42.8863,42.9432,42.8768,42.9243,52827.0
2023-11-22 11:00:00,45.21,45.25,45.18,45.22,49123.0,42.9243,42.9622,42.8958,42.9338,49123.0
2023-11-22 11:05:00,45.22,45.22,45.16,45.18,44660.0,42.9338,42.9338,42.8768,42.8958,44660.0
2023-11-22 11:10:00,45.18,45.21,45.16,45.17,78256.0,42.8958,42.9243,42.8768,42.8863,78256.0
2023-11-22 11:15:00,45.17,45.19,45.13,45.16,57102.0,42.8863,42.9053,42.8483,42.8768,57102.0
2023-11-22 11:20:00,45.16,45.17,45.1,45.13,45364.0,42.8768,42.8863,42.8198,42.8483,45364.0
2023-11-22 11:25:00,45.13,45.15,45.09,45.12,63655.0,42.8483,42.8673,42.8103,42.8388,63655.0
2023-11-22 11:30:00,45.11,45.18,45.11,45.14,52691.0,42.8293,42.8958,42.8293,42.8578,52691.0
2023-11-22 11:35:00,45.13,45.14,45.04,45.05,56991.0,42.8483,42.8578,42.7629,42.7723,56991.0
2023-11-22 11:40:00,45.05,45.06,45.01,45.05,55564.0,42.7723,42.7818,42.7344,42.7723,55564.0
2023-11-22 11:45:00,45.05,45.07,45.01,45.02,99641.0,42.7723,42.7913,42.7344,42.7439,99641.0
2023-11-22 11:50:00,45.02,45.06,44.99,45.04,63433.0,42.7439,42.7818,42.7154,42.7629,63433.0
2023-11-22 11:55:00,45.04,45.06,45.02,45.06,84537.0,42.7629,42.7818,42.7439,42.7818,84537.0
2023-11-22 12:00:00,45.06,45.11,45.05,45.11,61114.0,42.7818,42.8293,42.7723,42.8293,61114.0
2023-11-22 12:05:00,45.11,45.11,45.07,45.08,92092.0,42.8293,42.8293,42.7913,42.8008,92092.0
2023-11-22 12:10:00,45.09,45.13,45.06,45.07,56894.0,42.8103,42.8483,42.7818,42.7913,56894.0
2023-11-22 12:15:00,45.06,45.11,45.05,45.11,38316.0,42.7818,42.8293,42.7723,42.8293,38316.0
2023-11-22 12:20:00,45.1,45.16,45.1,45.13,61968.0,42.8198,42.8768,42.8198,42.8483,61968.0
2023-11-22 12:25:00,45.12,45.12,45.05,45.05,48515.0,42.8388,42.8388,42.7723,42.7723,48515.0
2023-11-22 12:30:00,45.05,45.09,45.0,45.05,66385.0,42.7723,42.8103,42.7249,42.7723,66385.0
2023-11-22 12:35:00,45.05,45.07,45.03,45.03,46902.0,42.7723,42.7913,42.7534,42.7534,46902.0
2023-11-22 12:40:00,45.03,45.05,44.99,45.01,75412.0,42.7534,42.7723,42.7154,42.7344,75412.0
2023-11-22 12:45:00,45.0,45.03,44.98,45.0,53080.0,42.7249,42.7534,42.7059,42.7249,53080.0
2023-11-22 12:50:00,44.99,45.02,44.98,45.01,66451.0,42.7154,42.7439,42.7059,42.7344,66451.0
2023-11-22 12:55:00,45.0,45.01,44.98,45.01,31210.0,42.7249,42.7344,42.7059,42.7344,31210.0
2023-11-22 13:00:00,45.01,45.06,45.0,45.03,47857.0,42.7344,42.7818,42.7249,42.7534,47857.0
2023-11-22 13:05:00,45.03,45.04,44.97,44.99,88185.0,42.7534,42.7629,42.6964,42.7154,88185.0
2023-11-22 13:10:00,44.99,45.0,44.95,44.96,67882.0,42.7154,42.7249,42.6774,42.6869,67882.0
2023-11-22 13:15:00,44.96,44.97,44.9,44.93,77546.0,42.6869,42.6964,42.6299,42.6584,77546.0
2023-11-22 13:20:00,44.94,44.96,44.92,44.93,32567.0,42.6679,42.6869,42.6489,42.6584,32567.0
2023-11-22 13:25:00,44.93,44.94,44.92,44.94,19305.0,42.6584,42.6679,42.6489,42.6679,19305.0
2023-11-22 13:30:00,44.94,44.96,44.89,44.94,67083.0,42.6679,42.6869,42.6204,42.6679,67083.0
2023-11-22 13:35:00,44.94,44.96,44.92,44.96,47665.0,42.6679,42.6869,42.6489,42.6869,47665.0
2023-11-22 13:40:00,44.96,44.98,44.94,44.97,57648.0,42.6869,42.7059,42.6679,42.6964,57648.0
2023-11-22 13:45:00,44.97,44.98,44.94,44.97,81009.0,42.6964,42.7059,42.6679,42.6964,81009.0
2023-11-22 13:50:00,44.96,45.0,44.96,44.97,49191.0,42.6869,42.7249,42.6869,42.6964,49191.0
2023-11-22 13:55:00,44.96,44.98,44.93,44.94,58176.0,42.6869,42.7059,42.6584,42.6679,58176.0
2023-11-22 14:00:00,44.95,45.0,44.94,44.99,31884.0,42.6774,42.7249,42.6679,42.7154,31884.0
2023-11-22 14:05:00,44.98,45.03,44.98,45.0,59985.0,42.7059,42.7534,42.7059,42.7249,59985.0
2023-11-22 14:10:00,45.0,45.01,44.97,44.97,78424.0,42.7249,42.7344,42.6964,42.6964,78424.0
2023-11-22 14:15:00,44.98,45.01,44.96,44.98,46276.0,42.7059,42.7344,42.6869,42.7059,46276.0
2023-11-22 14:20:00,44.98,44.98,44.95,44.97,40456.0,42.7059,42.7059,42.6774,42.6964,40456.0
2023-11-22 14:25:00,44.97,45.0,44.97,44.98,46231.0,42.6964,42.7249,42.6964,42.7059,46231.0
2023-11-22 14:30:00,44.98,45.0,44.92,44.93,49040.0,42.7059,42.7249,42.6489,42.6584,49040.0
2023-11-22 14:35:00,44.93,44.96,44.85,44.86,59122.0,42.6584,42.6869,42.5825,42.592,59122.0
2023-11-22 14:40:00,44.86,44.9,44.84,44.88,44556.0,42.592,42.6299,42.573,42.6109,44556.0
2023-11-22 14:45:00,44.89,44.92,44.87,44.92,48260.0,42.6204,42.6489,42.6014,42.6489,48260.0
2023-11-22 14:50:00,44.91,44.96,44.91,44.92,49358.0,42.6394,42.6869,42.6394,42.6489,49358.0
2023-11-22 14:55:00,44.91,44.93,44.86,44.88,92297.0,42.6394,42.6584,42.592,42.6109,92297.0
2023-11-22 15:00:00,44.88,44.95,44.87,44.94,102846.0,42.6109,42.6774,42.6014,42.6679,102846.0
2023-11-22 15:05:00,44.94,44.95,44.89,44.91,58328.0,42.6679,42.6774,42.6204,42.6394,58328.0
2023-11-22 15:10:00,44.9,44.93,44.89,44.92,40209.0,42.6299,42.6584,42.6204,42.6489,40209.0
2023-11-22 15:15:00,44.92,44.95,44.91,44.95,40893.0,42.6489,42.6774,42.6394,42.6774,40893.0
2023-11-22 15:20:00,44.95,44.97,44.93,44.97,106802.0,42.6774,42.6964,42.6584,42.6964,106802.0
2023-11-22 15:25:00,44.97,44.99,44.96,44.99,61528.0,42.6964,42.7154,42.6869,42.7154,61528.0
2023-11-22 15:30:00,44.99,45.01,44.97,44.98,115765.0,42.7154,42.7344,42.6964,42.7059,115765.0
2023-11-22 15:35:00,44.98,45.01,44.97,45.01,73219.0,42.7059,42.7344,42.6964,42.7344,73219.0
2023-11-22 15:40:00,45.0,45.01,44.98,44.99,120512.0,42.7249,42.7344,42.7059,42.7154,120512.0
2023-11-22 15:45:00,44.99,45.02,44.97,45.0,160974.0,42.7154,42.7439,42.6964,42.7249,160974.0
2023-11-22 15:50:00,44.99,45.02,44.96,45.01,214983.0,42.7154,42.7439,42.6869,42.7344,214983.0
2023-11-22 15:55:00,45.01,45.05,45.0,45.04,787921.0,42.7344,42.7723,42.7249,42.7629,787921.0
2023-11-24 09:30:00,44.89,45.07,44.86,44.96,281323.0,42.6204,42.7913,42.592,42.6869,281323.0
2023-11-24 09:35:00,44.94,45.06,44.84,45.05,105577.0,42.6679,42.7818,42.573,42.7723,105577.0
2023-11-24 09:40:00,45.05,45.11,45.03,45.07,70223.0,42.7723,42.8293,42.7534,42.7913,70223.0
2023-11-24 09:45:00,45.08,45.09,44.95,44.99,73578.0,42.8008,42.8103,42.6774,42.7154,73578.0
2023-11-24 09:50:00,44.99,45.1,44.99,45.09,96284.0,42.7154,42.8198,42.7154,42.8103,96284.0
2023-11-24 09:55:00,45.09,45.09,45.0,45.05,128281.0,42.8103,42.8103,42.7249,42.7723,128281.0
2023-11-24 10:00:00,45.05,45.14,45.02,45.12,82304.0,42.7723,42.8578,42.7439,42.8388,82304.0
2023-11-24 10:05:00,45.12,45.16,45.1,45.16,58400.0,42.8388,42.8768,42.8198,42.8768,58400.0
2023-11-24 10:10:00,45.16,45.22,45.14,45.22,73203.0,42.8768,42.9338,42.8578,42.9338,73203.0
2023-11-24 10:15:00,45.23,45.32,45.21,45.3,274146.0,42.9432,43.0287,42.9243,43.0097,274146.0
2023-11-24 10:20:00,45.3,45.37,45.3,45.34,183556.0,43.0097,43.0762,43.0097,43.0477,183556.0
2023-11-24 10:25:00,45.35,45.41,45.3,45.31,88269.0,43.0572,43.1141,43.0097,43.0192,88269.0
2023-11-24 10:30:00,45.32,45.35,45.31,45.34,124845.0,43.0287,43.0572,43.0192,43.0477,124845.0
2023-11-24 10:35:00,45.34,45.39,45.33,45.34,126198.0,43.0477,43.0952,43.0382,43.0477,126198.0
2023-11-24 10:40:00,45.34,45.4,45.32,45.4,80377.0,43.0477,43.1047,43.0287,43.1047,80377.0
2023-11-24 10:45:00,45.4,45.44,45.38,45.4,122041.0,43.1047,43.1426,43.0857,43.1047,122041.0
2023-11-24 10:50:00,45.4,45.51,45.39,45.5,225774.0,43.1047,43.2091,43.0952,43.1996,225774.0
2023-11-24 10:55:00,45.49,45.52,45.45,45.48,123655.0,43.1901,43.2186,43.1521,43.1806,123655.0
2023-11-24 11:00:00,45.48,45.49,45.36,45.38,103143.0,43.1806,43.1901,43.0667,43.0857,103143.0
2023-11-24 11:05:00,45.38,45.38,45.3,45.34,63683.0,43.0857,43.0857,43.0097,43.0477,63683.0
2023-11-24 11:10:00,45.33,45.4,45.32,45.38,97644.0,43.0382,43.1047,43.0287,43.0857,97644.0
2023-11-24 11:15:00,45.38,45.38,45.3,45.33,70703.0,43.0857,43.0857,43.0097,43.0382,70703.0
2023-11-24 11:20:00,45.34,45.37,45.29,45.3,77414.0,43.0477,43.0762,43.0002,43.0097,77414.0
2023-11-24 11:25:00,45.3,45.31,45.25,45.3,62729.0,43.0097,43.0192,42.9622,43.0097,62729.0
2023-11-24 11:30:00,45.3,45.33,45.26,45.28,148407.0,43.0097,43.0382,42.9717,42.9907,148407.0
2023-11-24 11:35:00,45.28,45.29,45.25,45.26,69169.0,42.9907,43.0002,42.9622,42.9717,69169.0
2023-11-24 11:40:00,45.27,45.31,45.25,45.26,77341.0,42.9812,43.0192,42.9622,42.9717,77341.0
2023-11-24 11:45:00,45.26,45.27,45.19,45.2,70235.0,42.9717,42.9812,42.9053,42.9148,70235.0
2023-11-24 11:50:00,45.2,45.22,45.16,45.16,45840.0,42.9148,42.9338,42.8768,42.8768,45840.0
2023-11-24 11:55:00,45.16,45.2,45.15,45.18,53612.0,42.8768,42.9148,42.8673,42.8958,53612.0
2023-11-24 12:00:00,45.18,45.22,45.16,45.19,83505.0,42.8958,42.9338,42.8768,42.9053,83505.0
2023-11-24 12:05:00,45.2,45.2,45.14,45.16,80396.0,42.9148,42.9148,42.8578,42.8768,80396.0
2023-11-24 12:10:00,45.15,45.19,45.15,45.16,38771.0,42.8673,42.9053,42.8673,42.8768,38771.0
2023-11-24 12:15:00,45.16,45.22,45.15,45.19,83426.0,42.8768,42.9338,42.8673,42.9053,83426.0
2023-11-24 12:20:00,45.19,45.23,45.17,45.19,77749.0,42.9053,42.9432,42.8863,42.9053,77749.0
2023-11-24 12:25:00,45.19,45.22,45.16,45.16,61177.0,42.9053,42.9338,42.8768,42.8768,61177.0
2023-11-24 12:30:00,45.16,45.21,45.16,45.21,60248.0,42.8768,42.9243,42.8768,42.9243,60248.0
2023-11-24 12:35:00,45.21,45.25,45.16,45.25,106668.0,42.9243,42.9622,42.8768,42.9622,106668.0
2023-11-24 12:40:00,45.25,45.26,45.2,45.21,71220.0,42.9622,42.9717,42.9148,42.9243,71220.0
2023-11-24 12:45:00,45.2,45.22,45.15,45.15,100159.0,42.9148,42.9338,42.8673,42.8673,100159.0
2023-11-24 12:50:00,45.15,45.16,45.1,45.13,144445.0,42.8673,42.8768,42.8198,42.8483,144445.0
2023-11-24 12:55:00,45.13,45.2,45.12,45.18,243858.0,42.8483,42.9148,42.8388,42.8958,243858.0
2023-11-27 09:30:00,44.96,45.09,44.86,45.08,275442.0,42.6869,42.8103,42.592,42.8008,275442.0
2023-11-27 09:35:00,45.08,45.08,44.95,44.98,104366.0,42.8008,42.8008,42.6774,42.7059,104366.0
2023-11-27 09:40:00,44.98,44.98,44.9,44.94,96055.0,42.7059,42.7059,42.6299,42.6679,96055.0
2023-11-27 09:45:00,44.95,45.1,44.95,45.03,147619.0,42.6774,42.8198,42.6774,42.7534,147619.0
2023-11-27 09:50:00,45.03,45.06,44.97,45.02,68355.0,42.7534,42.7818,42.6964,42.7439,68355.0
2023-11-27 09:55:00,45.03,45.09,45.0,45.02,79387.0,42.7534,42.8103,42.7249,42.7439,79387.0
2023-11-27 10:00:00,45.03,45.1,44.99,45.06,83554.0,42.7534,42.8198,42.7154,42.7818,83554.0
2023-11-27 10:05:00,45.07,45.08,45.0,45.03,73807.0,42.7913,42.8008,42.7249,42.7534,73807.0
2023-11-27 10:10:00,45.03,45.07,45.03,45.07,64569.0,42.7534,42.7913,42.7534,42.7913,64569.0
2023-11-27 10:15:00,45.07,45.08,44.96,44.97,83094.0,42.7913,42.8008,42.6869,42.6964,83094.0
2023-11-27 10:20:00,44.97,45.04,44.97,44.98,64722.0,42.6964,42.7629,42.6964,42.7059,64722.0
2023-11-27 10:25:00,44.99,45.09,44.99,45.05,68594.0,42.7154,42.8103,42.7154,42.7723,68594.0
2023-11-27 10:30:00,45.06,45.07,45.01,45.01,79650.0,42.7818,42.7913,42.7344,42.7344,79650.0
2023-11-27 10:35:00,45.01,45.08,45.01,45.05,65084.0,42.7344,42.8008,42.7344,42.7723,65084.0
2023-11-27 10:40:00,45.05,45.13,45.04,45.11,93881.0,42.7723,42.8483,42.7629,42.8293,93881.0
2023-11-27 10:45:00,45.1,45.1,45.03,45.03,54644.0,42.8198,42.8198,42.7534,42.7534,54644.0
2023-11-27 10:50:00,45.04,45.1,45.03,45.05,172121.0,42.7629,42.8198,42.7534,42.7723,172121.0
2023-11-27 10:55:00,45.05,45.06,44.99,45.02,171058.0,42.7723,42.7818,42.7154,42.7439,171058.0
2023-11-27 11:00:00,45.02,45.07,45.0,45.07,87813.0,42.7439,42.7913,42.7249,42.7913,87813.0
2023-11-27 11:05:00,45.07,45.16,45.06,45.13,90650.0,42.7913,42.8768,42.7818,42.8483,90650.0
2023-11-27 11:10:00,45.13,45.15,45.1,45.13,98215.0,42.8483,42.8673,42.8198,42.8483,98215.0
2023-11-27 11:15:00,45.14,45.15,45.08,45.11,104542.0,42.8578,42.8673,42.8008,42.8293,104542.0
2023-11-27 11:20:00,45.11,45.14,45.09,45.11,57862.0,42.8293,42.8578,42.8103,42.8293,57862.0
2023-11-27 11:25:00,45.1,45.15,45.09,45.14,123464.0,42.8198,42.8673,42.8103,42.8578,123464.0
2023-11-27 11:30:00,45.14,45.14,45.07,45.08,76029.0,42.8578,42.8578,42.7913,42.8008,76029.0
2023-11-27 11:35:00,45.08,45.09,45.0,45.02,95823.0,42.8008,42.8103,42.7249,42.7439,95823.0
2023-11-27 11:40:00,45.01,45.04,45.0,45.01,84245.0,42.7344,42.7629,42.7249,42.7344,84245.0
2023-11-27 11:45:00,45.01,45.01,44.95,44.97,73997.0,42.7344,42.7344,42.6774,42.6964,73997.0
2023-11-27 11:50:00,44.97,44.98,44.94,44.96,72422.0,42.6964,42.7059,42.6679,42.6869,72422.0
2023-11-27 11:55:00,44.96,44.98,44.92,44.93,78014.0,42.6869,42.7059,42.6489,42.6584,78014.0
2023-11-27 12:00:00,44.93,44.96,44.89,44.95,92375.0,42.6584,42.6869,42.6204,42.6774,92375.0
2023-11-27 12:05:00,44.95,44.97,44.91,44.96,59053.0,42.6774,42.6964,42.6394,42.6869,59053.0
2023-11-27 12:10:00,44.96,44.98,44.94,44.97,46862.0,42.6869,42.7059,42.6679,42.6964,46862.0
2023-11-27 12:15:00,44.97,44.99,44.93,44.95,95640.0,42.6964,42.7154,42.6584,42.6774,95640.0
2023-11-27 12:20:00,44.96,44.96,44.91,44.92,52579.0,42.6869,42.6869,42.6394,42.6489,52579.0
2023-11-27 12:25:00,44.91,44.92,44.88,44.89,113242.0,42.6394,42.6489,42.6109,42.6204,113242.0
2023-11-27 12:30:00,44.89,44.92,44.89,44.92,52159.0,42.6204,42.6489,42.6204,42.6489,52159.0
2023-11-27 12:35:00,44.93,44.96,44.92,44.94,48890.0,42.6584,42.6869,42.6489,42.6679,48890.0
2023-11-27 12:40:00,44.94,44.96,44.93,44.96,37767.0,42.6679,42.6869,42.6584,42.6869,37767.0
2023-11-27 12:45:00,44.96,44.98,44.95,44.98,44128.0,42.6869,42.7059,42.6774,42.7059,44128.0
2023-11-27 12:50:00,44.97,44.98,44.9,44.93,73276.0,42.6964,42.7059,42.6299,42.6584,73276.0
2023-11-27 12:55:00,44.93,44.96,44.92,44.96,68485.0,42.6584,42.6869,42.6489,42.6869,68485.0
2023-11-27 13:00:00,44.96,44.98,44.93,44.95,54474.0,42.6869,42.7059,42.6584,42.6774,54474.0
2023-11-27 13:05:00,44.95,44.96,44.93,44.94,51316.0,42.6774,42.6869,42.6584,42.6679,51316.0
2023-11-27 13:10:00,44.94,44.95,44.93,44.94,27325.0,42.6679,42.6774,42.6584,42.6679,27325.0
2023-11-27 13:15:00,44.94,44.97,44.94,44.96,59102.0,42.6679,42.6964,42.6679,42.6869,59102.0
2023-11-27 13:20:00,44.95,44.99,44.95,44.97,33741.0,42.6774,42.7154,42.6774,42.6964,33741.0
2023-11-27 13:25:00,44.96,44.97,44.94,44.96,31471.0,42.6869,42.6964,42.6679,42.6869,31471.0
2023-11-27 13:30:00,44.96,45.0,44.95,44.99,37666.0,42.6869,42.7249,42.6774,42.7154,37666.0
2023-11-27 13:35:00,44.98,44.99,44.97,44.99,48910.0,42.7059,42.7154,42.6964,42.7154,48910.0
2023-11-27 13:40:00,44.98,45.01,44.98,44.99,96089.0,42.7059,42.7344,42.7059,42.7154,96089.0
2023-11-27 13:45:00,44.99,45.03,44.99,45.03,61374.0,42.7154,42.7534,42.7154,42.7534,61374.0
2023-11-27 13:50:00,45.03,45.04,45.0,45.02,57090.0,42.7534,42.7629,42.7249,42.7439,57090.0
2023-11-27 13:55:00,45.03,45.04,45.02,45.04,33144.0,42.7534,42.7629,42.7439,42.7629,33144.0
2023-11-27 14:00:00,45.03,45.09,45.03,45.08,71483.0,42.7534,42.8103,42.7534,42.8008,71483.0
2023-11-27 14:05:00,45.08,45.1,45.06,45.08,32255.0,42.8008,42.8198,42.7818,42.8008,32255.0
2023-11-27 14:10:00,45.08,45.1,45.07,45.07,57099.0,42.8008,42.8198,42.7913,42.7913,57099.0
2023-11-27 14:15:00,45.08,45.09,45.04,45.07,69521.0,42.8008,42.8103,42.7629,42.7913,69521.0
2023-11-27 14:20:00,45.07,45.08,45.05,45.07,75514.0,42.7913,42.8008,42.7723,42.7913,75514.0
2023-11-27 14:25:00,45.07,45.08,45.04,45.05,97187.0,42.7913,42.8008,42.7629,42.7723,97187.0
2023-11-27 14:30:00,45.05,45.07,45.05,45.05,34391.0,42.7723,42.7913,42.7723,42.7723,34391.0
2023-11-27 14:35:00,45.05,45.06,45.01,45.03,60045.0,42.7723,42.7818,42.7344,42.7534,60045.0
2023-11-27 14:40:00,45.03,45.05,44.97,45.0,99937.0,42.7534,42.7723,42.6964,42.7249,99937.0
2023-11-27 14:45:00,45.0,45.03,44.98,45.03,88098.0,42.7249,42.7534,42.7059,42.7534,88098.0
2023-11-27 14:50:00,45.03,45.04,45.01,45.04,51666.0,42.7534,42.7629,42.7344,42.7629,51666.0
2023-11-27 14:55:00,45.04,45.04,45.0,45.03,59891.0,42.7629,42.7629,42.7249,42.7534,59891.0
2023-11-27 15:00:00,45.04,45.07,45.03,45.05,57762.0,42.7629,42.7913,42.7534,42.7723,57762.0
2023-11-27 15:05:00,45.06,45.09,45.06,45.09,109660.0,42.7818,42.8103,42.7818,42.8103,109660.0
2023-11-27 15:10:00,45.09,45.1,45.05,45.07,61143.0,42.8103,42.8198,42.7723,42.7913,61143.0
2023-11-27 15:15:00,45.06,45.1,45.04,45.09,72245.0,42.7818,42.8198,42.7629,42.8103,72245.0
2023-11-27 15:20:00,45.09,45.11,45.07,45.09,88813.0,42.8103,42.8293,42.7913,42.8103,88813.0
2023-11-27 15:25:00,45.09,45.1,45.06,45.07,66734.0,42.8103,42.8198,42.7818,42.7913,66734.0
2023-11-27 15:30:00,45.07,45.09,45.06,45.09,91076.0,42.7913,42.8103,42.7818,42.8103,91076.0
2023-11-27 15:35:00,45.09,45.17,45.08,45.16,113473.0,42.8103,42.8863,42.8008,42.8768,113473.0
2023-11-27 15:40:00,45.16,45.19,45.15,45.18,138423.0,42.8768,42.9053,42.8673,42.8958,138423.0
2023-11-27 15:45:00,45.18,45.18,45.08,45.09,214741.0,42.8958,42.8958,42.8008,42.8103,214741.0
2023-11-27 15:50:00,45.09,45.13,45.08,45.1,410356.0,42.8103,42.8483,42.8008,42.8198,410356.0
2023-11-27 15:55:00,45.1,45.13,45.07,45.07,807791.0,42.8198,42.8483,42.7913,42.7913,807791.0
2023-11-28 09:30:00,45.03,45.04,44.79,44.84,286300.0,42.7534,42.7629,42.5255,42.573,286300.0
2023-11-28 09:35:00,44.84,44.92,44.82,44.87,67009.0,42.573,42.6489,42.554,42.6014,67009.0
2023-11-28 09:40:00,44.87,44.88,44.78,44.86,106851.0,42.6014,42.6109,42.516,42.592,106851.0
2023-11-28 09:45:00,44.86,44.92,44.8,44.83,107494.0,42.592,42.6489,42.535,42.5635,107494.0
2023-11-28 09:50:00,44.81,44.87,44.81,44.86,46779.0,42.5445,42.6014,42.5445,42.592,46779.0
2023-11-28 09:55:00,44.87,44.87,44.79,44.83,78444.0,42.6014,42.6014,42.5255,42.5635,78444.0
2023-11-28 10:00:00,44.82,44.85,44.77,44.79,81625.0,42.554,42.5825,42.5065,42.5255,81625.0
2023-11-28 10:05:00,44.79,44.8,44.73,44.74,144035.0,42.5255,42.535,42.4685,42.478,144035.0
2023-11-28 10:10:00,44.73,44.74,44.69,44.7,160391.0,42.4685,42.478,42.4306,42.44,160391.0
2023-11-28 10:15:00,44.7,44.75,44.69,44.75,207735.0,42.44,42.4875,42.4306,42.4875,207735.0
2023-11-28 10:20:00,44.75,44.76,44.71,44.72,103431.0,42.4875,42.497,42.4495,42.459,103431.0
2023-11-28 10:25:00,44.72,44.8,44.71,44.79,83691.0,42.459,42.535,42.4495,42.5255,83691.0
2023-11-28 10:30:00,44.79,44.84,44.74,44.75,63840.0,42.5255,42.573,42.478,42.4875,63840.0
2023-11-28 10:35:00,44.75,44.88,44.74,44.84,82237.0,42.4875,42.6109,42.478,42.573,82237.0
2023-11-28 10:40:00,44.84,44.95,44.84,44.95,96424.0,42.573,42.6774,42.573,42.6774,96424.0
2023-11-28 10:45:00,44.94,44.94,44.88,44.89,94349.0,42.6679,42.6679,42.6109,42.6204,94349.0
2023-11-28 10:50:00,44.88,44.93,44.83,44.91,193148.0,42.6109,42.6584,42.5635,42.6394,193148.0
2023-11-28 10:55:00,44.91,44.97,44.86,44.97,249577.0,42.6394,42.6964,42.592,42.6964,249577.0
2023-11-28 11:00:00,44.97,45.0,44.9,44.91,103290.0,42.6964,42.7249,42.6299,42.6394,103290.0
2023-11-28 11:05:00,44.9,44.91,44.84,44.87,117790.0,42.6299,42.6394,42.573,42.6014,117790.0
2023-11-28 11:10:00,44.87,44.87,44.81,44.85,66266.0,42.6014,42.6014,42.5445,42.5825,66266.0
2023-11-28 11:15:00,44.86,44.89,44.84,44.84,74420.0,42.592,42.6204,42.573,42.573,74420.0
2023-11-28 11:20:00,44.84,44.86,44.81,44.85,67864.0,42.573,42.592,42.5445,42.5825,67864.0
2023-11-28 11:25:00,44.86,44.87,44.78,44.79,104297.0,42.592,42.6014,42.516,42.5255,104297.0
2023-11-28 11:30:00,44.79,44.9,44.78,44.9,71165.0,42.5255,42.6299,42.516,42.6299,71165.0
2023-11-28 11:35:00,44.9,44.93,44.87,44.91,79266.0,42.6299,42.6584,42.6014,42.6394,79266.0
2023-11-28 11:40:00,44.91,44.98,44.9,44.94,147842.0,42.6394,42.7059,42.6299,42.6679,147842.0
2023-11-28 11:45:00,44.94,44.99,44.93,44.98,84757.0,42.6679,42.7154,42.6584,42.7059,84757.0
2023-11-28 11:50:00,44.98,44.99,44.91,44.92,431273.0,42.7059,42.7154,42.6394,42.6489,431273.0
2023-11-28 11:55:00,44.92,44.95,44.9,44.91,62277.0,42.6489,42.6774,42.6299,42.6394,62277.0
2023-11-28 12:00:00,44.91,44.93,44.87,44.89,80458.0,42.6394,42.6584,42.6014,42.6204,80458.0
2023-11-28 12:05:00,44.88,44.89,44.84,44.86,86653.0,42.6109,42.6204,42.573,42.592,86653.0
2023-11-28 12:10:00,44.87,44.91,44.83,44.84,77221.0,42.6014,42.6394,42.5635,42.573,77221.0
2023-11-28 12:15:00,44.84,44.86,44.76,44.78,71125.0,42.573,42.592,42.497,42.516,71125.0
2023-11-28 12:20:00,44.78,44.82,44.78,44.8,82629.0,42.516,42.554,42.516,42.535,82629.0
2023-11-28 12:25:00,44.8,44.81,44.76,44.77,53070.0,42.535,42.5445,42.497,42.5065,53070.0
2023-11-28 12:30:00,44.77,44.77,44.67,44.68,123926.0,42.5065,42.5065,42.4116,42.4211,123926.0
2023-11-28 12:35:00,44.69,44.7,44.66,44.67,114878.0,42.4306,42.44,42.4021,42.4116,114878.0
2023-11-28 12:40:00,44.68,44.7,44.64,44.65,201539.0,42.4211,42.44,42.3831,42.3926,201539.0
2023-11-28 12:45:00,44.65,44.66,44.6,44.61,86239.0,42.3926,42.4021,42.3451,42.3546,86239.0
2023-11-28 12:50:00,44.61,44.61,44.57,44.61,164913.0,42.3546,42.3546,42.3166,42.3546,164913.0
2023-11-28 12:55:00,44.6,44.66,44.6,44.64,94770.0,42.3451,42.4021,42.3451,42.3831,94770.0
2023-11-28 13:00:00,44.64,44.66,44.55,44.63,137897.0,42.3831,42.4021,42.2976,42.3736,137897.0
2023-11-28 13:05:00,44.63,44.68,44.61,44.63,49549.0,42.3736,42.4211,42.3546,42.3736,49549.0
2023-11-28 13:10:00,44.63,44.66,44.62,44.64,49154.0,42.3736,42.4021,42.3641,42.3831,49154.0
2023-11-28 13:15:00,44.64,44.68,44.61,44.66,65657.0,42.3831,42.4211,42.3546,42.4021,65657.0
2023-11-28 13:20:00,44.68,44.68,44.65,44.67,26913.0,42.4211,42.4211,42.3926,42.4116,26913.0
2023-11-28 13:25:00,44.66,44.74,44.65,44.72,63898.0,42.4021,42.478,42.3926,42.459,63898.0
2023-11-28 13:30:00,44.71,44.71,44.68,44.71,75705.0,42.4495,42.4495,42.4211,42.4495,75705.0
2023-11-28 13:35:00,44.7,44.77,44.69,44.76,98748.0,42.44,42.5065,42.4306,42.497,98748.0
2023-11-28 13:40:00,44.76,44.79,44.74,44.77,41028.0,42.497,42.5255,42.478,42.5065,41028.0
2023-11-28 13:45:00,44.77,44.8,44.75,44.79,47269.0,42.5065,42.535,42.4875,42.5255,47269.0
2023-11-28 13:50:00,44.79,44.79,44.74,44.77,65790.0,42.5255,42.5255,42.478,42.5065,65790.0
2023-11-28 13:55:00,44.77,44.77,44.7,44.72,41044.0,42.5065,42.5065,42.44,42.459,41044.0
2023-11-28 14:00:00,44.73,44.75,44.72,44.73,54119.0,42.4685,42.4875,42.459,42.4685,54119.0
2023-11-28 14:05:00,44.74,44.76,44.71,44.73,63104.0,42.478,42.497,42.4495,42.4685,63104.0
2023-11-28 14:10:00,44.73,44.81,44.72,44.8,62202.0,42.4685,42.5445,42.459,42.535,62202.0
2023-11-28 14:15:00,44.81,44.82,44.79,44.81,53534.0,42.5445,42.554,42.5255,42.5445,53534.0
2023-11-28 14:20:00,44.8,44.82,44.76,44.79,64309.0,42.535,42.554,42.497,42.5255,64309.0
2023-11-28 14:25:00,44.79,44.82,44.77,44.82,59350.0,42.5255,42.554,42.5065,42.554,59350.0
2023-11-28 14:30:00,44.82,44.86,44.8,44.85,92362.0,42.554,42.592,42.535,42.5825,92362.0
2023-11-28 14:35:00,44.86,44.9,44.85,44.89,72099.0,42.592,42.6299,42.5825,42.6204,72099.0
2023-11-28 14:40:00,44.88,44.89,44.85,44.88,46217.0,42.6109,42.6204,42.5825,42.6109,46217.0
2023-11-28 14:45:00,44.89,44.92,44.87,44.9,77433.0,42.6204,42.6489,42.6014,42.6299,77433.0
2023-11-28 14:50:00,44.91,44.93,44.9,44.92,53681.0,42.6394,42.6584,42.6299,42.6489,53681.0
2023-11-28 14:55:00,44.91,44.92,44.89,44.9,70711.0,42.6394,42.6489,42.6204,42.6299,70711.0
2023-11-28 15:00:00,44.91,44.94,44.91,44.93,89020.0,42.6394,42.6679,42.6394,42.6584,89020.0
2023-11-28 15:05:00,44.93,44.94,44.87,44.88,48323.0,42.6584,42.6679,42.6014,42.6109,48323.0
2023-11-28 15:10:00,44.88,44.92,44.87,44.9,79751.0,42.6109,42.6489,42.6014,42.6299,79751.0
2023-11-28 15:15:00,44.89,44.9,44.88,44.9,28938.0,42.6204,42.6299,42.6109,42.6299,28938.0
2023-11-28 15:20:00,44.9,44.9,44.82,44.88,100157.0,42.6299,42.6299,42.554,42.6109,100157.0
2023-11-28 15:25:00,44.89,44.9,44.86,44.88,78749.0,42.6204,42.6299,42.592,42.6109,78749.0
2023-11-28 15:30:00,44.89,44.9,44.85,44.87,80408.0,42.6204,42.6299,42.5825,42.6014,80408.0
2023-11-28 15:35:00,44.88,44.88,44.84,44.88,136015.0,42.6109,42.6109,42.573,42.6109,136015.0
2023-11-28 15:40:00,44.88,44.9,44.85,44.89,105398.0,42.6109,42.6299,42.5825,42.6204,105398.0
2023-11-28 15:45:00,44.89,44.93,44.86,44.91,194060.0,42.6204,42.6584,42.592,42.6394,194060.0
2023-11-28 15:50:00,44.92,44.94,44.83,44.85,611109.0,42.6489,42.6679,42.5635,42.5825,611109.0
2023-11-28 15:55:00,44.85,44.89,44.85,44.87,562800.0,42.5825,42.6204,42.5825,42.6014,562800.0
2023-11-29 09:30:00,45.23,45.48,45.23,45.46,455294.0,42.9432,43.1806,42.9432,43.1616,455294.0
2023-11-29 09:35:00,45.47,45.48,45.16,45.33,259150.0,43.1711,43.1806,42.8768,43.0382,259150.0
2023-11-29 09:40:00,45.34,45.44,45.29,45.31,126862.0,43.0477,43.1426,43.0002,43.0192,126862.0
2023-11-29 09:45:00,45.31,45.44,45.3,45.42,98677.0,43.0192,43.1426,43.0097,43.1236,98677.0
2023-11-29 09:50:00,45.43,45.58,45.42,45.58,199789.0,43.1331,43.2756,43.1236,43.2756,199789.0
2023-11-29 09:55:00,45.58,45.65,45.56,45.61,187674.0,43.2756,43.342,43.2566,43.304,187674.0
2023-11-29 10:00:00,45.61,45.62,45.48,45.54,126374.0,43.304,43.3135,43.1806,43.2376,126374.0
2023-11-29 10:05:00,45.54,45.61,45.49,45.54,261760.0,43.2376,43.304,43.1901,43.2376,261760.0
2023-11-29 10:10:00,45.54,45.58,45.51,45.55,173307.0,43.2376,43.2756,43.2091,43.2471,173307.0
2023-11-29 10:15:00,45.55,45.66,45.54,45.65,170024.0,43.2471,43.3515,43.2376,43.342,170024.0
2023-11-29 10:20:00,45.65,45.72,45.56,45.58,368489.0,43.342,43.4085,43.2566,43.2756,368489.0
2023-11-29 10:25:00,45.57,45.67,45.57,45.66,93801.0,43.2661,43.361,43.2661,43.3515,93801.0
2023-11-29 10:30:00,45.66,45.68,45.6,45.65,198946.0,43.3515,43.3705,43.2945,43.342,198946.0
2023-11-29 10:35:00,45.66,45.74,45.64,45.73,149085.0,43.3515,43.4275,43.3325,43.418,149085.0
2023-11-29 10:40:00,45.73,45.74,45.62,45.65,128312.0,43.418,43.4275,43.3135,43.342,128312.0
2023-11-29 10:45:00,45.65,45.69,45.6,45.67,91476.0,43.342,43.38,43.2945,43.361,91476.0
2023-11-29 10:50:00,45.66,45.74,45.66,45.7,143012.0,43.3515,43.4275,43.3515,43.3895,143012.0
2023-11-29 10:55:00,45.7,45.73,45.63,45.63,129005.0,43.3895,43.418,43.323,43.323,129005.0
2023-11-29 11:00:00,45.63,45.69,45.61,45.68,70723.0,43.323,43.38,43.304,43.3705,70723.0
2023-11-29 11:05:00,45.68,45.69,45.62,45.66,67276.0,43.3705,43.38,43.3135,43.3515,67276.0
2023-11-29 11:10:00,45.67,45.7,45.6,45.66,138414.0,43.361,43.3895,43.2945,43.3515,138414.0
2023-11-29 11:15:00,45.66,45.67,45.61,45.67,136566.0,43.3515,43.361,43.304,43.361,136566.0
2023-11-29 11:20:00,45.66,45.81,45.66,45.77,312584.0,43.3515,43.4939,43.3515,43.4559,312584.0
2023-11-29 11:25:00,45.78,45.78,45.68,45.69,152553.0,43.4654,43.4654,43.3705,43.38,152553.0
2023-11-29 11:30:00,45.69,45.72,45.63,45.64,124649.0,43.38,43.4085,43.323,43.3325,124649.0
2023-11-29 11:35:00,45.64,45.71,45.62,45.69,140349.0,43.3325,43.399,43.3135,43.38,140349.0
2023-11-29 11:40:00,45.69,45.77,45.67,45.76,65458.0,43.38,43.4559,43.361,43.4465,65458.0
2023-11-29 11:45:00,45.76,45.78,45.72,45.73,64791.0,43.4465,43.4654,43.4085,43.418,64791.0
2023-11-29 11:50:00,45.73,45.74,45.7,45.72,91309.0,43.418,43.4275,43.3895,43.4085,91309.0
2023-11-29 11:55:00,45.73,45.73,45.69,45.72,85152.0,43.418,43.418,43.38,43.4085,85152.0
2023-11-29 12:00:00,45.73,45.74,45.66,45.7,46275.0,43.418,43.4275,43.3515,43.3895,46275.0
2023-11-29 12:05:00,45.69,45.73,45.69,45.71,63974.0,43.38,43.418,43.38,43.399,63974.0
2023-11-29 12:10:00,45.71,45.75,45.7,45.72,61972.0,43.399,43.437,43.3895,43.4085,61972.0
2023-11-29 12:15:00,45.72,45.76,45.7,45.75,53401.0,43.4085,43.4465,43.3895,43.437,53401.0
2023-11-29 12:20:00,45.75,45.79,45.74,45.78,50005.0,43.437,43.4749,43.4275,43.4654,50005.0
2023-11-29 12:25:00,45.78,45.8,45.75,45.79,40437.0,43.4654,43.4844,43.437,43.4749,40437.0
2023-11-29 12:30:00,45.79,45.82,45.77,45.8,70278.0,43.4749,43.5034,43.4559,43.4844,70278.0
2023-11-29 12:35:00,45.8,45.81,45.76,45.79,88517.0,43.4844,43.4939,43.4465,43.4749,88517.0
2023-11-29 12:40:00,45.8,45.88,45.8,45.88,60083.0,43.4844,43.5604,43.4844,43.5604,60083.0
2023-11-29 12:45:00,45.89,45.91,45.87,45.9,89772.0,43.5699,43.5889,43.5509,43.5794,89772.0
2023-11-29 12:50:00,45.9,45.9,45.86,45.86,86860.0,43.5794,43.5794,43.5414,43.5414,86860.0
2023-11-29 12:55:00,45.86,45.92,45.86,45.91,46493.0,43.5414,43.5984,43.5414,43.5889,46493.0
2023-11-29 13:00:00,45.91,45.96,45.88,45.93,140289.0,43.5889,43.6363,43.5604,43.6079,140289.0
2023-11-29 13:05:00,45.93,45.97,45.92,45.96,34809.0,43.6079,43.6458,43.5984,43.6363,34809.0
2023-11-29 13:10:00,45.95,45.96,45.91,45.93,67023.0,43.6268,43.6363,43.5889,43.6079,67023.0
2023-11-29 13:15:00,45.93,45.96,45.91,45.96,51116.0,43.6079,43.6363,43.5889,43.6363,51116.0
2023-11-29 13:20:00,45.96,45.96,45.91,45.95,108050.0,43.6363,43.6363,43.5889,43.6268,108050.0
2023-11-29 13:25:00,45.94,45.99,45.93,45.98,92997.0,43.6174,43.6648,43.6079,43.6553,92997.0
2023-11-29 13:30:00,45.98,45.99,45.89,45.91,163141.0,43.6553,43.6648,43.5699,43.5889,163141.0
2023-11-29 13:35:00,45.91,45.94,45.9,45.94,124311.0,43.5889,43.6174,43.5794,43.6174,124311.0
2023-11-29 13:40:00,45.93,45.94,45.86,45.87,95066.0,43.6079,43.6174,43.5414,43.5509,95066.0
2023-11-29 13:45:00,45.88,45.89,45.85,45.89,74592.0,43.5604,43.5699,43.5319,43.5699,74592.0
2023-11-29 13:50:00,45.9,45.94,45.89,45.94,83805.0,43.5794,43.6174,43.5699,43.6174,83805.0
2023-11-29 13:55:00,45.94,45.94,45.9,45.91,69059.0,43.6174,43.6174,43.5794,43.5889,69059.0
2023-11-29 14:00:00,45.91,45.95,45.91,45.94,48976.0,43.5889,43.6268,43.5889,43.6174,48976.0
2023-11-29 14:05:00,45.94,45.99,45.93,45.98,96992.0,43.6174,43.6648,43.6079,43.6553,96992.0
2023-11-29 14:10:00,45.99,46.02,45.97,45.98,292738.0,43.6648,43.6933,43.6458,43.6553,292738.0
2023-11-29 14:15:00,45.98,46.02,45.98,46.0,108458.0,43.6553,43.6933,43.6553,43.6743,108458.0
2023-11-29 14:20:00,46.0,46.03,45.98,46.02,90349.0,43.6743,43.7028,43.6553,43.6933,90349.0
2023-11-29 14:25:00,46.02,46.02,45.92,45.93,144848.0,43.6933,43.6933,43.5984,43.6079,144848.0
2023-11-29 14:30:00,45.93,45.93,45.88,45.89,97963.0,43.6079,43.6079,43.5604,43.5699,97963.0
2023-11-29 14:35:00,45.88,45.89,45.82,45.83,86948.0,43.5604,43.5699,43.5034,43.5129,86948.0
2023-11-29 14:40:00,45.84,45.9,45.83,45.9,74322.0,43.5224,43.5794,43.5129,43.5794,74322.0
2023-11-29 14:45:00,45.89,45.93,45.87,45.93,44576.0,43.5699,43.6079,43.5509,43.6079,44576.0
2023-11-29 14:50:00,45.93,45.95,45.89,45.91,117672.0,43.6079,43.6268,43.5699,43.5889,117672.0
2023-11-29 14:55:00,45.91,45.91,45.88,45.89,126380.0,43.5889,43.5889,43.5604,43.5699,126380.0
2023-11-29 15:00:00,45.89,45.9,45.82,45.83,89441.0,43.5699,43.5794,43.5034,43.5129,89441.0
2023-11-29 15:05:00,45.83,45.83,45.76,45.83,98262.0,43.5129,43.5129,43.4465,43.5129,98262.0
2023-11-29 15:10:00,45.83,45.85,45.79,45.79,87792.0,43.5129,43.5319,43.4749,43.4749,87792.0
2023-11-29 15:15:00,45.8,45.8,45.71,45.75,95007.0,43.4844,43.4844,43.399,43.437,95007.0
2023-11-29 15:20:00,45.74,45.74,45.67,45.69,68822.0,43.4275,43.4275,43.361,43.38,68822.0
2023-11-29 15:25:00,45.69,45.73,45.67,45.72,134438.0,43.38,43.418,43.361,43.4085,134438.0
2023-11-29 15:30:00,45.71,45.77,45.71,45.75,158296.0,43.399,43.4559,43.399,43.437,158296.0
2023-11-29 15:35:00,45.75,45.81,45.73,45.75,156065.0,43.437,43.4939,43.418,43.437,156065.0
2023-11-29 15:40:00,45.75,45.78,45.72,45.77,195213.0,43.437,43.4654,43.4085,43.4559,195213.0
2023-11-29 15:45:00,45.77,45.77,45.69,45.73,203126.0,43.4559,43.4559,43.38,43.418,203126.0
2023-11-29 15:50:00,45.73,45.76,45.7,45.73,274288.0,43.418,43.4465,43.3895,43.418,274288.0
2023-11-29 15:55:00,45.74,45.78,45.72,45.77,890450.0,43.4275,43.4654,43.4085,43.4559,890450.0
2023-11-30 09:30:00,45.79,45.92,45.58,45.72,534409.0,43.4749,43.5984,43.2756,43.4085,534409.0
2023-11-30 09:35:00,45.73,45.81,45.69,45.77,138669.0,43.418,43.4939,43.38,43.4559,138669.0
2023-11-30 09:40:00,45.77,45.89,45.75,45.82,148990.0,43.4559,43.5699,43.437,43.5034,148990.0
2023-11-30 09:45:00,45.82,45.82,45.66,45.72,120900.0,43.5034,43.5034,43.3515,43.4085,120900.0
2023-11-30 09:50:00,45.73,45.97,45.73,45.94,104482.0,43.418,43.6458,43.418,43.6174,104482.0
2023-11-30 09:55:00,45.94,45.97,45.9,45.96,105447.0,43.6174,43.6458,43.5794,43.6363,105447.0
2023-11-30 10:00:00,45.96,45.96,45.84,45.89,72476.0,43.6363,43.6363,43.5224,43.5699,72476.0
2023-11-30 10:05:00,45.9,45.95,45.88,45.94,105833.0,43.5794,43.6268,43.5604,43.6174,105833.0
2023-11-30 10:10:00,45.95,46.02,45.93,45.99,101196.0,43.6268,43.6933,43.6079,43.6648,101196.0
2023-11-30 10:15:00,45.98,45.99,45.9,45.91,94873.0,43.6553,43.6648,43.5794,43.5889,94873.0
2023-11-30 10:20:00,45.91,45.98,45.88,45.97,70355.0,43.5889,43.6553,43.5604,43.6458,70355.0
2023-11-30 10:25:00,45.96,46.02,45.95,46.01,122148.0,43.6363,43.6933,43.6268,43.6838,122148.0
2023-11-30 10:30:00,46.01,46.08,46.0,46.07,123083.0,43.6838,43.7503,43.6743,43.7408,123083.0
2023-11-30 10:35:00,46.07,46.07,45.95,45.98,86401.0,43.7408,43.7408,43.6268,43.6553,86401.0
2023-11-30 10:40:00,45.99,46.07,45.98,46.05,134512.0,43.6648,43.7408,43.6553,43.7218,134512.0
2023-11-30 10:45:00,46.06,46.07,45.96,45.98,120235.0,43.7313,43.7408,43.6363,43.6553,120235.0
2023-11-30 10:50:00,45.97,46.09,45.97,46.07,86338.0,43.6458,43.7598,43.6458,43.7408,86338.0
2023-11-30 10:55:00,46.07,46.14,46.07,46.13,96143.0,43.7408,43.8072,43.7408,43.7977,96143.0
2023-11-30 11:00:00,46.13,46.17,46.08,46.09,105330.0,43.7977,43.8357,43.7503,43.7598,105330.0
2023-11-30 11:05:00,46.09,46.12,46.03,46.05,77129.0,43.7598,43.7883,43.7028,43.7218,77129.0
2023-11-30 11:10:00,46.04,46.07,45.99,46.04,75515.0,43.7123,43.7408,43.6648,43.7123,75515.0
2023-11-30 11:15:00,46.03,46.03,45.9,45.91,94304.0,43.7028,43.7028,43.5794,43.5889,94304.0
2023-11-30 11:20:00,45.91,46.01,45.87,46.01,112279.0,43.5889,43.6838,43.5509,43.6838,112279.0
2023-11-30 11:25:00,46.0,46.03,45.99,46.02,65938.0,43.6743,43.7028,43.6648,43.6933,65938.0
2023-11-30 11:30:00,46.02,46.03,45.96,45.99,86907.0,43.6933,43.7028,43.6363,43.6648,86907.0
2023-11-30 11:35:00,45.98,46.01,45.97,46.01,44954.0,43.6553,43.6838,43.6458,43.6838,44954.0
2023-11-30 11:40:00,46.02,46.06,45.99,46.01,90937.0,43.6933,43.7313,43.6648,43.6838,90937.0
2023-11-30 11:45:00,46.01,46.02,45.96,46.02,55594.0,43.6838,43.6933,43.6363,43.6933,55594.0
2023-11-30 11:50:00,46.02,46.02,45.95,45.97,50373.0,43.6933,43.6933,43.6268,43.6458,50373.0
2023-11-30 11:55:00,45.97,45.98,45.93,45.96,55461.0,43.6458,43.6553,43.6079,43.6363,55461.0
2023-11-30 12:00:00,45.96,46.0,45.93,46.0,55840.0,43.6363,43.6743,43.6079,43.6743,55840.0
2023-11-30 12:05:00,46.0,46.05,46.0,46.04,73107.0,43.6743,43.7218,43.6743,43.7123,73107.0
2023-11-30 12:10:00,46.04,46.05,45.97,45.97,66138.0,43.7123,43.7218,43.6458,43.6458,66138.0
2023-11-30 12:15:00,45.98,45.99,45.89,45.91,49442.0,43.6553,43.6648,43.5699,43.5889,49442.0
2023-11-30 12:20:00,45.9,45.92,45.88,45.92,29510.0,43.5794,43.5984,43.5604,43.5984,29510.0
2023-11-30 12:25:00,45.92,45.95,45.89,45.91,59491.0,43.5984,43.6268,43.5699,43.5889,59491.0
2023-11-30 12:30:00,45.91,45.96,45.91,45.94,43493.0,43.5889,43.6363,43.5889,43.6174,43493.0
2023-11-30 12:35:00,45.94,46.0,45.94,45.99,59043.0,43.6174,43.6743,43.6174,43.6648,59043.0
2023-11-30 12:40:00,45.98,46.05,45.98,46.04,45821.0,43.6553,43.7218,43.6553,43.7123,45821.0
2023-11-30 12:45:00,46.04,46.05,45.99,46.0,29445.0,43.7123,43.7218,43.6648,43.6743,29445.0
2023-11-30 12:50:00,46.0,46.01,45.98,46.01,42472.0,43.6743,43.6838,43.6553,43.6838,42472.0
2023-11-30 12:55:00,46.0,46.02,45.99,46.01,35700.0,43.6743,43.6933,43.6648,43.6838,35700.0
2023-11-30 13:00:00,46.01,46.01,45.96,46.0,51881.0,43.6838,43.6838,43.6363,43.6743,51881.0
2023-11-30 13:05:00,45.99,46.01,45.97,45.98,50024.0,43.6648,43.6838,43.6458,43.6553,50024.0
2023-11-30 13:10:00,45.98,46.03,45.98,46.03,38333.0,43.6553,43.7028,43.6553,43.7028,38333.0
2023-11-30 13:15:00,46.03,46.07,46.02,46.05,81677.0,43.7028,43.7408,43.6933,43.7218,81677.0
2023-11-30 13:20:00,46.05,46.07,46.0,46.0,162111.0,43.7218,43.7408,43.6743,43.6743,162111.0
2023-11-30 13:25:00,46.0,46.01,45.92,45.95,54539.0,43.6743,43.6838,43.5984,43.6268,54539.0
2023-11-30 13:30:00,45.95,46.0,45.91,45.99,135237.0,43.6268,43.6743,43.5889,43.6648,135237.0
2023-11-30 13:35:00,45.99,46.05,45.98,46.03,138341.0,43.6648,43.7218,43.6553,43.7028,138341.0
2023-11-30 13:40:00,46.03,46.04,45.99,46.0,44743.0,43.7028,43.7123,43.6648,43.6743,44743.0
2023-11-30 13:45:00,46.0,46.04,45.98,46.03,37251.0,43.6743,43.7123,43.6553,43.7028,37251.0
2023-11-30 13:50:00,46.03,46.04,45.98,46.01,39942.0,43.7028,43.7123,43.6553,43.6838,39942.0
2023-11-30 13:55:00,46.02,46.04,46.0,46.04,37687.0,43.6933,43.7123,43.6743,43.7123,37687.0
2023-11-30 14:00:00,46.04,46.05,46.0,46.03,70268.0,43.7123,43.7218,43.6743,43.7028,70268.0
2023-11-30 14:05:00,46.03,46.04,46.02,46.04,41014.0,43.7028,43.7123,43.6933,43.7123,41014.0
2023-11-30 14:10:00,46.04,46.06,46.02,46.04,80485.0,43.7123,43.7313,43.6933,43.7123,80485.0
2023-11-30 14:15:00,46.03,46.05,46.02,46.05,54872.0,43.7028,43.7218,43.6933,43.7218,54872.0
2023-11-30 14:20:00,46.04,46.06,46.0,46.03,75259.0,43.7123,43.7313,43.6743,43.7028,75259.0
2023-11-30 14:25:00,46.03,46.06,46.01,46.05,104234.0,43.7028,43.7313,43.6838,43.7218,104234.0
2023-11-30 14:30:00,46.05,46.06,45.98,46.06,160275.0,43.7218,43.7313,43.6553,43.7313,160275.0
2023-11-30 14:35:00,46.06,46.08,46.04,46.07,71778.0,43.7313,43.7503,43.7123,43.7408,71778.0
2023-11-30 14:40:00,46.07,46.08,46.04,46.06,67458.0,43.7408,43.7503,43.7123,43.7313,67458.0
2023-11-30 14:45:00,46.05,46.06,46.04,46.05,35364.0,43.7218,43.7313,43.7123,43.7218,35364.0
2023-11-30 14:50:00,46.06,46.07,46.03,46.05,65024.0,43.7313,43.7408,43.7028,43.7218,65024.0
2023-11-30 14:55:00,46.05,46.08,46.02,46.07,172830.0,43.7218,43.7503,43.6933,43.7408,172830.0
2023-11-30 15:00:00,46.07,46.1,46.04,46.09,60788.0,43.7408,43.7693,43.7123,43.7598,60788.0
2023-11-30 15:05:00,46.08,46.1,46.06,46.07,83937.0,43.7503,43.7693,43.7313,43.7408,83937.0
2023-11-30 15:10:00,46.07,46.09,46.03,46.05,203859.0,43.7408,43.7598,43.7028,43.7218,203859.0
2023-11-30 15:15:00,46.05,46.07,46.01,46.06,124309.0,43.7218,43.7408,43.6838,43.7313,124309.0
2023-11-30 15:20:00,46.07,46.08,46.02,46.03,106374.0,43.7408,43.7503,43.6933,43.7028,106374.0
2023-11-30 15:25:00,46.03,46.05,45.99,46.02,83574.0,43.7028,43.7218,43.6648,43.6933,83574.0
2023-11-30 15:30:00,46.01,46.03,45.99,46.02,111518.0,43.6838,43.7028,43.6648,43.6933,111518.0
2023-11-30 15:35:00,46.01,46.03,45.98,46.02,106229.0,43.6838,43.7028,43.6553,43.6933,106229.0
2023-11-30 15:40:00,46.02,46.1,46.02,46.09,333686.0,43.6933,43.7693,43.6933,43.7598,333686.0
2023-11-30 15:45:00,46.09,46.1,46.05,46.07,245658.0,43.7598,43.7693,43.7218,43.7408,245658.0
2023-11-30 15:50:00,46.06,46.12,46.0,46.03,860282.0,43.7313,43.7883,43.6743,43.7028,860282.0
2023-11-30 15:55:00,46.03,46.12,46.01,46.07,990028.0,43.7028,43.7883,43.6838,43.7408,990028.0
2023-12-01 09:30:00,46.0,46.11,45.89,46.09,229401.0,43.6743,43.7788,43.5699,43.7598,229401.0
2023-12-01 09:35:00,46.11,46.12,45.98,46.04,214039.0,43.7788,43.7883,43.6553,43.7123,214039.0
2023-12-01 09:40:00,46.04,46.05,45.94,45.98,87353.0,43.7123,43.7218,43.6174,43.6553,87353.0
2023-12-01 09:45:00,45.97,46.12,45.95,46.12,102358.0,43.6458,43.7883,43.6268,43.7883,102358.0
2023-12-01 09:50:00,46.12,46.16,46.09,46.16,90353.0,43.7883,43.8262,43.7598,43.8262,90353.0
2023-12-01 09:55:00,46.15,46.21,46.1,46.2,223562.0,43.8167,43.8737,43.7693,43.8642,223562.0
2023-12-01 10:00:00,46.21,46.32,46.17,46.32,264669.0,43.8737,43.9781,43.8357,43.9781,264669.0
2023-12-01 10:05:00,46.32,46.32,46.24,46.3,114870.0,43.9781,43.9781,43.9022,43.9592,114870.0
2023-12-01 10:10:00,46.3,46.3,46.21,46.25,83241.0,43.9592,43.9592,43.8737,43.9117,83241.0
2023-12-01 10:15:00,46.25,46.3,46.21,46.3,78905.0,43.9117,43.9592,43.8737,43.9592,78905.0
2023-12-01 10:20:00,46.3,46.38,46.28,46.35,143896.0,43.9592,44.0351,43.9402,44.0066,143896.0
2023-12-01 10:25:00,46.36,46.4,46.33,46.37,117719.0,44.0161,44.0541,43.9876,44.0256,117719.0
2023-12-01 10:30:00,46.37,46.39,46.31,46.31,159809.0,44.0256,44.0446,43.9686,43.9686,159809.0
2023-12-01 10:35:00,46.31,46.35,46.28,46.3,88239.0,43.9686,44.0066,43.9402,43.9592,88239.0
2023-12-01 10:40:00,46.3,46.34,46.26,46.28,90903.0,43.9592,43.9971,43.9212,43.9402,90903.0
2023-12-01 10:45:00,46.28,46.36,46.26,46.36,117499.0,43.9402,44.0161,43.9212,44.0161,117499.0
2023-12-01 10:50:00,46.36,46.41,46.34,46.4,130367.0,44.0161,44.0636,43.9971,44.0541,130367.0
2023-12-01 10:55:00,46.39,46.4,46.34,46.35,116165.0,44.0446,44.0541,43.9971,44.0066,116165.0
2023-12-01 11:00:00,46.34,46.35,46.2,46.26,105238.0,43.9971,44.0066,43.8642,43.9212,105238.0
2023-12-01 11:05:00,46.26,46.42,46.23,46.41,78529.0,43.9212,44.0731,43.8927,44.0636,78529.0
2023-12-01 11:10:00,46.41,46.51,46.4,46.5,275616.0,44.0636,44.1585,44.0541,44.149,275616.0
2023-12-01 11:15:00,46.5,46.54,46.47,46.52,125987.0,44.149,44.187,44.1206,44.168,125987.0
2023-12-01 11:20:00,46.53,46.55,46.48,46.51,121793.0,44.1775,44.1965,44.1301,44.1585,121793.0
2023-12-01 11:25:00,46.52,46.56,46.51,46.55,131225.0,44.168,44.206,44.1585,44.1965,131225.0
2023-12-01 11:30:00,46.55,46.6,46.47,46.58,141485.0,44.1965,44.244,44.1206,44.225,141485.0
2023-12-01 11:35:00,46.57,46.58,46.52,46.58,88954.0,44.2155,44.225,44.168,44.225,88954.0
2023-12-01 11:40:00,46.58,46.68,46.56,46.67,181195.0,44.225,44.3199,44.206,44.3104,181195.0
2023-12-01 11:45:00,46.67,46.7,46.6,46.7,158220.0,44.3104,44.3389,44.244,44.3389,158220.0
2023-12-01 11:50:00,46.7,46.73,46.67,46.71,230231.0,44.3389,44.3674,44.3104,44.3484,230231.0
2023-12-01 11:55:00,46.71,46.79,46.7,46.75,108185.0,44.3484,44.4244,44.3389,44.3864,108185.0
2023-12-01 12:00:00,46.76,46.85,46.75,46.84,124312.0,44.3959,44.4813,44.3864,44.4718,124312.0
2023-12-01 12:05:00,46.84,46.85,46.79,46.83,143358.0,44.4718,44.4813,44.4244,44.4624,143358.0
2023-12-01 12:10:00,46.84,46.89,46.81,46.87,139582.0,44.4718,44.5193,44.4434,44.5003,139582.0
2023-12-01 12:15:00,46.87,46.88,46.82,46.84,170375.0,44.5003,44.5098,44.4529,44.4718,170375.0
2023-12-01 12:20:00,46.85,46.95,46.84,46.94,209500.0,44.4813,44.5763,44.4718,44.5668,209500.0
2023-12-01 12:25:00,46.95,46.99,46.92,46.94,113247.0,44.5763,44.6143,44.5478,44.5668,113247.0
2023-12-01 12:30:00,46.93,46.98,46.91,46.92,97085.0,44.5573,44.6048,44.5383,44.5478,97085.0
2023-12-01 12:35:00,46.92,46.98,46.9,46.96,62144.0,44.5478,44.6048,44.5288,44.5858,62144.0
2023-12-01 12:40:00,46.97,46.98,46.94,46.98,61639.0,44.5953,44.6048,44.5668,44.6048,61639.0
2023-12-01 12:45:00,46.98,47.04,46.97,47.02,234809.0,44.6048,44.6617,44.5953,44.6427,234809.0
2023-12-01 12:50:00,47.02,47.07,47.01,47.04,127080.0,44.6427,44.6902,44.6333,44.6617,127080.0
2023-12-01 12:55:00,47.03,47.08,47.02,47.08,104879.0,44.6522,44.6997,44.6427,44.6997,104879.0
2023-12-01 13:00:00,47.07,47.09,47.01,47.06,131436.0,44.6902,44.7092,44.6333,44.6807,131436.0
2023-12-01 13:05:00,47.07,47.07,46.99,47.02,158589.0,44.6902,44.6902,44.6143,44.6427,158589.0
2023-12-01 13:10:00,47.02,47.02,46.94,46.95,64682.0,44.6427,44.6427,44.5668,44.5763,64682.0
2023-12-01 13:15:00,46.95,46.99,46.9,46.99,99643.0,44.5763,44.6143,44.5288,44.6143,99643.0
2023-12-01 13:20:00,46.99,47.0,46.96,46.98,79643.0,44.6143,44.6238,44.5858,44.6048,79643.0
2023-12-01 13:25:00,46.98,46.98,46.89,46.9,81861.0,44.6048,44.6048,44.5193,44.5288,81861.0
2023-12-01 13:30:00,46.89,46.94,46.88,46.94,90583.0,44.5193,44.5668,44.5098,44.5668,90583.0
2023-12-01 13:35:00,46.93,46.94,46.89,46.91,56935.0,44.5573,44.5668,44.5193,44.5383,56935.0
2023-12-01 13:40:00,46.92,46.96,46.87,46.95,78581.0,44.5478,44.5858,44.5003,44.5763,78581.0
2023-12-01 13:45:00,46.94,46.95,46.87,46.88,68430.0,44.5668,44.5763,44.5003,44.5098,68430.0
2023-12-01 13:50:00,46.88,47.0,46.87,46.98,466875.0,44.5098,44.6238,44.5003,44.6048,466875.0
2023-12-01 13:55:00,46.99,47.03,46.98,47.02,118570.0,44.6143,44.6522,44.6048,44.6427,118570.0
2023-12-01 14:00:00,47.02,47.07,47.0,47.06,142935.0,44.6427,44.6902,44.6238,44.6807,142935.0
2023-12-01 14:05:00,47.06,47.07,47.0,47.02,88992.0,44.6807,44.6902,44.6238,44.6427,88992.0
2023-12-01 14:10:00,47.02,47.11,47.02,47.11,225761.0,44.6427,44.7282,44.6427,44.7282,225761.0
2023-12-01 14:15:00,47.11,47.11,47.08,47.09,131729.0,44.7282,44.7282,44.6997,44.7092,131729.0
2023-12-01 14:20:00,47.08,47.17,47.08,47.17,167727.0,44.6997,44.7852,44.6997,44.7852,167727.0
2023-12-01 14:25:00,47.16,47.17,47.09,47.14,200006.0,44.7757,44.7852,44.7092,44.7567,200006.0
2023-12-01 14:30:00,47.15,47.16,47.11,47.12,143392.0,44.7662,44.7757,44.7282,44.7377,143392.0
2023-12-01 14:35:00,47.12,47.17,47.08,47.15,258834.0,44.7377,44.7852,44.6997,44.7662,258834.0
2023-12-01 14:40:00,47.14,47.18,47.12,47.16,122571.0,44.7567,44.7947,44.7377,44.7757,122571.0
2023-12-01 14:45:00,47.16,47.21,47.15,47.21,76325.0,44.7757,44.8231,44.7662,44.8231,76325.0
2023-12-01 14:50:00,47.21,47.22,47.13,47.13,301223.0,44.8231,44.8326,44.7472,44.7472,301223.0
2023-12-01 14:55:00,47.13,47.13,47.08,47.11,207008.0,44.7472,44.7472,44.6997,44.7282,207008.0
2023-12-01 15:00:00,47.1,47.13,47.05,47.08,148174.0,44.7187,44.7472,44.6712,44.6997,148174.0
2023-12-01 15:05:00,47.08,47.08,47.0,47.07,120084.0,44.6997,44.6997,44.6238,44.6902,120084.0
2023-12-01 15:10:00,47.06,47.1,47.05,47.08,70610.0,44.6807,44.7187,44.6712,44.6997,70610.0
2023-12-01 15:15:00,47.07,47.1,47.03,47.04,198733.0,44.6902,44.7187,44.6522,44.6617,198733.0
2023-12-01 15:20:00,47.04,47.11,47.03,47.11,355864.0,44.6617,44.7282,44.6522,44.7282,355864.0
2023-12-01 15:25:00,47.11,47.14,47.1,47.13,164285.0,44.7282,44.7567,44.7187,44.7472,164285.0
2023-12-01 15:30:00,47.13,47.17,47.11,47.14,160247.0,44.7472,44.7852,44.7282,44.7567,160247.0
2023-12-01 15:35:00,47.14,47.18,47.12,47.13,248585.0,44.7567,44.7947,44.7377,44.7472,248585.0
2023-12-01 15:40:00,47.13,47.26,47.12,47.19,531362.0,44.7472,44.8706,44.7377,44.8042,531362.0
2023-12-01 15:45:00,47.2,47.2,47.14,47.19,290420.0,44.8136,44.8136,44.7567,44.8042,290420.0
2023-12-01 15:50:00,47.18,47.19,47.08,47.08,412830.0,44.7947,44.8042,44.6997,44.6997,412830.0
2023-12-01 15:55:00,47.09,47.23,47.08,47.22,1726315.0,44.7092,44.8421,44.6997,44.8326,1726315.0
2023-12-04 09:30:00,46.79,46.84,46.7,46.74,498129.0,44.4244,44.4718,44.3389,44.3769,498129.0
2023-12-04 09:35:00,46.75,47.01,46.74,47.0,391058.0,44.3864,44.6333,44.3769,44.6238,391058.0
2023-12-04 09:40:00,47.01,47.22,47.01,47.21,151838.0,44.6333,44.8326,44.6333,44.8231,151838.0
2023-12-04 09:45:00,47.21,47.36,47.18,47.27,250457.0,44.8231,44.9656,44.7947,44.8801,250457.0
2023-12-04 09:50:00,47.27,47.41,47.21,47.37,213448.0,44.8801,45.013,44.8231,44.9751,213448.0
2023-12-04 09:55:00,47.38,47.38,47.23,47.3,229245.0,44.9845,44.9845,44.8421,44.9086,229245.0
2023-12-04 10:00:00,47.3,47.43,47.27,47.35,170585.0,44.9086,45.032,44.8801,44.9561,170585.0
2023-12-04 10:05:00,47.34,47.46,47.3,47.43,208073.0,44.9466,45.0605,44.9086,45.032,208073.0
2023-12-04 10:10:00,47.42,47.45,47.33,47.38,136335.0,45.0225,45.051,44.9371,44.9845,136335.0
2023-12-04 10:15:00,47.38,47.48,47.33,47.34,162404.0,44.9845,45.0795,44.9371,44.9466,162404.0
2023-12-04 10:20:00,47.34,47.43,47.33,47.35,143670.0,44.9466,45.032,44.9371,44.9561,143670.0
2023-12-04 10:25:00,47.36,47.41,47.18,47.25,189105.0,44.9656,45.013,44.7947,44.8611,189105.0
2023-12-04 10:30:00,47.24,47.3,47.18,47.26,166625.0,44.8516,44.9086,44.7947,44.8706,166625.0
2023-12-04 10:35:00,47.25,47.3,47.23,47.27,90635.0,44.8611,44.9086,44.8421,44.8801,90635.0
2023-12-04 10:40:00,47.27,47.28,47.13,47.16,68602.0,44.8801,44.8896,44.7472,44.7757,68602.0
2023-12-04 10:45:00,47.16,47.25,47.16,47.2,107235.0,44.7757,44.8611,44.7757,44.8136,107235.0
2023-12-04 10:50:00,47.21,47.21,47.14,47.15,99364.0,44.8231,44.8231,44.7567,44.7662,99364.0
2023-12-04 10:55:00,47.15,47.19,47.05,47.11,239453.0,44.7662,44.8042,44.6712,44.7282,239453.0
2023-12-04 11:00:00,47.11,47.17,47.04,47.1,164900.0,44.7282,44.7852,44.6617,44.7187,164900.0
2023-12-04 11:05:00,47.1,47.15,47.1,47.13,153125.0,44.7187,44.7662,44.7187,44.7472,153125.0
2023-12-04 11:10:00,47.13,47.19,47.06,47.19,103592.0,44.7472,44.8042,44.6807,44.8042,103592.0
2023-12-04 11:15:00,47.19,47.26,47.18,47.25,106355.0,44.8042,44.8706,44.7947,44.8611,106355.0
2023-12-04 11:20:00,47.25,47.26,47.21,47.22,75654.0,44.8611,44.8706,44.8231,44.8326,75654.0
2023-12-04 11:25:00,47.22,47.25,47.17,47.17,106140.0,44.8326,44.8611,44.7852,44.7852,106140.0
2023-12-04 11:30:00,47.18,47.18,47.06,47.07,109176.0,44.7947,44.7947,44.6807,44.6902,109176.0
2023-12-04 11:35:00,47.07,47.12,47.05,47.11,63881.0,44.6902,44.7377,44.6712,44.7282,63881.0
2023-12-04 11:40:00,47.12,47.16,47.1,47.14,142706.0,44.7377,44.7757,44.7187,44.7567,142706.0
2023-12-04 11:45:00,47.15,47.21,47.14,47.18,55862.0,44.7662,44.8231,44.7567,44.7947,55862.0
2023-12-04 11:50:00,47.18,47.21,47.13,47.14,99048.0,44.7947,44.8231,44.7472,44.7567,99048.0
2023-12-04 11:55:00,47.14,47.16,47.08,47.15,97990.0,44.7567,44.7757,44.6997,44.7662,97990.0
2023-12-04 12:00:00,47.15,47.21,47.14,47.2,52133.0,44.7662,44.8231,44.7567,44.8136,52133.0
2023-12-04 12:05:00,47.2,47.3,47.19,47.28,114602.0,44.8136,44.9086,44.8042,44.8896,114602.0
2023-12-04 12:10:00,47.28,47.29,47.19,47.23,59265.0,44.8896,44.8991,44.8042,44.8421,59265.0
2023-12-04 12:15:00,47.23,47.23,47.15,47.16,58900.0,44.8421,44.8421,44.7662,44.7757,58900.0
2023-12-04 12:20:00,47.16,47.19,47.13,47.17,53854.0,44.7757,44.8042,44.7472,44.7852,53854.0
2023-12-04 12:25:00,47.17,47.19,47.15,47.16,75043.0,44.7852,44.8042,44.7662,44.7757,75043.0
2023-12-04 12:30:00,47.16,47.17,47.11,47.16,65683.0,44.7757,44.7852,44.7282,44.7757,65683.0
2023-12-04 12:35:00,47.16,47.17,47.1,47.16,146425.0,44.7757,44.7852,44.7187,44.7757,146425.0
2023-12-04 12:40:00,47.16,47.24,47.16,47.23,107944.0,44.7757,44.8516,44.7757,44.8421,107944.0
2023-12-04 12:45:00,47.23,47.25,47.2,47.23,138326.0,44.8421,44.8611,44.8136,44.8421,138326.0
2023-12-04 12:50:00,47.23,47.23,47.19,47.21,73039.0,44.8421,44.8421,44.8042,44.8231,73039.0
2023-12-04 12:55:00,47.21,47.26,47.2,47.26,108905.0,44.8231,44.8706,44.8136,44.8706,108905.0
2023-12-04 13:00:00,47.26,47.26,47.22,47.26,91079.0,44.8706,44.8706,44.8326,44.8706,91079.0
2023-12-04 13:05:00,47.26,47.36,47.25,47.36,117047.0,44.8706,44.9656,44.8611,44.9656,117047.0
2023-12-04 13:10:00,47.36,47.36,47.3,47.35,157477.0,44.9656,44.9656,44.9086,44.9561,157477.0
2023-12-04 13:15:00,47.35,47.35,47.31,47.34,98667.0,44.9561,44.9561,44.9181,44.9466,98667.0
2023-12-04 13:20:00,47.35,47.35,47.28,47.31,73539.0,44.9561,44.9561,44.8896,44.9181,73539.0
2023-12-04 13:25:00,47.31,47.34,47.3,47.32,98066.0,44.9181,44.9466,44.9086,44.9276,98066.0
2023-12-04 13:30:00,47.31,47.34,47.29,47.29,122692.0,44.9181,44.9466,44.8991,44.8991,122692.0
2023-12-04 13:35:00,47.29,47.32,47.26,47.32,86001.0,44.8991,44.9276,44.8706,44.9276,86001.0
2023-12-04 13:40:00,47.32,47.32,47.28,47.29,69636.0,44.9276,44.9276,44.8896,44.8991,69636.0
2023-12-04 13:45:00,47.3,47.31,47.28,47.3,115589.0,44.9086,44.9181,44.8896,44.9086,115589.0
2023-12-04 13:50:00,47.3,47.35,47.29,47.3,114684.0,44.9086,44.9561,44.8991,44.9086,114684.0
2023-12-04 13:55:00,47.3,47.32,47.25,47.26,72103.0,44.9086,44.9276,44.8611,44.8706,72103.0
2023-12-04 14:00:00,47.25,47.3,47.25,47.26,80988.0,44.8611,44.9086,44.8611,44.8706,80988.0
2023-12-04 14:05:00,47.26,47.26,47.21,47.23,82404.0,44.8706,44.8706,44.8231,44.8421,82404.0
2023-12-04 14:10:00,47.23,47.27,47.22,47.25,64722.0,44.8421,44.8801,44.8326,44.8611,64722.0
2023-12-04 14:15:00,47.25,47.25,47.2,47.23,53661.0,44.8611,44.8611,44.8136,44.8421,53661.0
2023-12-04 14:20:00,47.23,47.25,47.19,47.21,69595.0,44.8421,44.8611,44.8042,44.8231,69595.0
2023-12-04 14:25:00,47.21,47.22,47.17,47.19,76818.0,44.8231,44.8326,44.7852,44.8042,76818.0
2023-12-04 14:30:00,47.19,47.25,47.18,47.21,80069.0,44.8042,44.8611,44.7947,44.8231,80069.0
2023-12-04 14:35:00,47.21,47.24,47.2,47.22,54601.0,44.8231,44.8516,44.8136,44.8326,54601.0
2023-12-04 14:40:00,47.22,47.31,47.2,47.3,94343.0,44.8326,44.9181,44.8136,44.9086,94343.0
2023-12-04 14:45:00,47.3,47.32,47.27,47.29,106603.0,44.9086,44.9276,44.8801,44.8991,106603.0
2023-12-04 14:50:00,47.29,47.32,47.27,47.3,84663.0,44.8991,44.9276,44.8801,44.9086,84663.0
2023-12-04 14:55:00,47.3,47.33,47.29,47.32,58129.0,44.9086,44.9371,44.8991,44.9276,58129.0
2023-12-04 15:00:00,47.33,47.38,47.32,47.34,166600.0,44.9371,44.9845,44.9276,44.9466,166600.0
2023-12-04 15:05:00,47.34,47.4,47.33,47.4,92632.0,44.9466,45.0035,44.9371,45.0035,92632.0
2023-12-04 15:10:00,47.4,47.43,47.38,47.42,101088.0,45.0035,45.032,44.9845,45.0225,101088.0
2023-12-04 15:15:00,47.42,47.43,47.38,47.41,107654.0,45.0225,45.032,44.9845,45.013,107654.0
2023-12-04 15:20:00,47.42,47.43,47.35,47.37,78259.0,45.0225,45.032,44.9561,44.9751,78259.0
2023-12-04 15:25:00,47.36,47.37,47.3,47.32,77695.0,44.9656,44.9751,44.9086,44.9276,77695.0
2023-12-04 15:30:00,47.32,47.34,47.28,47.3,116453.0,44.9276,44.9466,44.8896,44.9086,116453.0
2023-12-04 15:35:00,47.3,47.31,47.25,47.29,116394.0,44.9086,44.9181,44.8611,44.8991,116394.0
2023-12-04 15:40:00,47.29,47.35,47.28,47.34,123816.0,44.8991,44.9561,44.8896,44.9466,123816.0
2023-12-04 15:45:00,47.34,47.37,47.3,47.37,177420.0,44.9466,44.9751,44.9086,44.9751,177420.0
2023-12-04 15:50:00,47.37,47.4,47.34,47.39,375933.0,44.9751,45.0035,44.9466,44.994,375933.0
2023-12-04 15:55:00,47.4,47.45,47.35,47.35,1305292.0,45.0035,45.051,44.9561,44.9561,1305292.0
2023-12-05 09:30:00,47.01,47.36,46.96,47.34,481098.0,44.6333,44.9656,44.5858,44.9466,481098.0
2023-12-05 09:35:00,47.34,47.38,47.06,47.24,330101.0,44.9466,44.9845,44.6807,44.8516,330101.0
2023-12-05 09:40:00,47.23,47.24,46.95,46.96,172292.0,44.8421,44.8516,44.5763,44.5858,172292.0
2023-12-05 09:45:00,46.96,47.16,46.95,47.08,130383.0,44.5858,44.7757,44.5763,44.6997,130383.0
2023-12-05 09:50:00,47.08,47.11,46.94,47.04,178319.0,44.6997,44.7282,44.5668,44.6617,178319.0
2023-12-05 09:55:00,47.03,47.04,46.85,46.88,196135.0,44.6522,44.6617,44.4813,44.5098,196135.0
2023-12-05 10:00:00,46.89,47.06,46.84,46.85,203138.0,44.5193,44.6807,44.4718,44.4813,203138.0
2023-12-05 10:05:00,46.85,46.89,46.77,46.83,213056.0,44.4813,44.5193,44.4054,44.4624,213056.0
2023-12-05 10:10:00,46.83,46.83,46.67,46.69,251825.0,44.4624,44.4624,44.3104,44.3294,251825.0
2023-12-05 10:15:00,46.68,46.68,46.56,46.57,135853.0,44.3199,44.3199,44.206,44.2155,135853.0
2023-12-05 10:20:00,46.57,46.66,46.54,46.64,233445.0,44.2155,44.301,44.187,44.282,233445.0
2023-12-05 10:25:00,46.64,46.69,46.55,46.64,169316.0,44.282,44.3294,44.1965,44.282,169316.0
2023-12-05 10:30:00,46.63,46.66,46.48,46.48,163012.0,44.2725,44.301,44.1301,44.1301,163012.0
2023-12-05 10:35:00,46.48,46.51,46.45,46.49,173593.0,44.1301,44.1585,44.1016,44.1395,173593.0
2023-12-05 10:40:00,46.48,46.58,46.46,46.56,137621.0,44.1301,44.225,44.1111,44.206,137621.0
2023-12-05 10:45:00,46.56,46.59,46.46,46.48,145696.0,44.206,44.2345,44.1111,44.1301,145696.0
2023-12-05 10:50:00,46.48,46.5,46.4,46.44,143729.0,44.1301,44.149,44.0541,44.0921,143729.0
2023-12-05 10:55:00,46.44,46.59,46.41,46.57,127742.0,44.0921,44.2345,44.0636,44.2155,127742.0
2023-12-05 11:00:00,46.57,46.61,46.56,46.58,133446.0,44.2155,44.2535,44.206,44.225,133446.0
2023-12-05 11:05:00,46.58,46.6,46.54,46.59,126385.0,44.225,44.244,44.187,44.2345,126385.0
2023-12-05 11:10:00,46.59,46.63,46.55,46.57,126980.0,44.2345,44.2725,44.1965,44.2155,126980.0
2023-12-05 11:15:00,46.57,46.62,46.51,46.56,148548.0,44.2155,44.263,44.1585,44.206,148548.0
2023-12-05 11:20:00,46.56,46.6,46.51,46.51,78976.0,44.206,44.244,44.1585,44.1585,78976.0
2023-12-05 11:25:00,46.51,46.65,46.5,46.63,96346.0,44.1585,44.2915,44.149,44.2725,96346.0
2023-12-05 11:30:00,46.63,46.66,46.55,46.56,75909.0,44.2725,44.301,44.1965,44.206,75909.0
2023-12-05 11:35:00,46.56,46.63,46.56,46.57,128528.0,44.206,44.2725,44.206,44.2155,128528.0
2023-12-05 11:40:00,46.57,46.59,46.53,46.58,90278.0,44.2155,44.2345,44.1775,44.225,90278.0
2023-12-05 11:45:00,46.58,46.59,46.5,46.51,140521.0,44.225,44.2345,44.149,44.1585,140521.0
2023-12-05 11:50:00,46.51,46.61,46.49,46.59,148904.0,44.1585,44.2535,44.1395,44.2345,148904.0
2023-12-05 11:55:00,46.6,46.63,46.56,46.61,89342.0,44.244,44.2725,44.206,44.2535,89342.0
2023-12-05 12:00:00,46.6,46.64,46.56,46.61,201850.0,44.244,44.282,44.206,44.2535,201850.0
2023-12-05 12:05:00,46.62,46.67,46.59,46.62,230604.0,44.263,44.3104,44.2345,44.263,230604.0
2023-12-05 12:10:00,46.62,46.68,46.61,46.65,229964.0,44.263,44.3199,44.2535,44.2915,229964.0
2023-12-05 12:15:00,46.65,46.72,46.63,46.7,346718.0,44.2915,44.3579,44.2725,44.3389,346718.0
2023-12-05 12:20:00,46.7,46.73,46.65,46.7,297167.0,44.3389,44.3674,44.2915,44.3389,297167.0
2023-12-05 12:25:00,46.7,46.74,46.69,46.72,212269.0,44.3389,44.3769,44.3294,44.3579,212269.0
2023-12-05 12:30:00,46.72,46.78,46.67,46.78,156498.0,44.3579,44.4149,44.3104,44.4149,156498.0
2023-12-05 12:35:00,46.78,46.79,46.72,46.74,94106.0,44.4149,44.4244,44.3579,44.3769,94106.0
2023-12-05 12:40:00,46.74,46.77,46.71,46.72,62964.0,44.3769,44.4054,44.3484,44.3579,62964.0
2023-12-05 12:45:00,46.73,46.79,46.72,46.75,103163.0,44.3674,44.4244,44.3579,44.3864,103163.0
2023-12-05 12:50:00,46.76,46.84,46.75,46.84,87699.0,44.3959,44.4718,44.3864,44.4718,87699.0
2023-12-05 12:55:00,46.84,46.9,46.83,46.85,126478.0,44.4718,44.5288,44.4624,44.4813,126478.0
2023-12-05 13:00:00,46.85,46.85,46.79,46.79,75671.0,44.4813,44.4813,44.4244,44.4244,75671.0
2023-12-05 13:05:00,46.79,46.79,46.74,46.75,82794.0,44.4244,44.4244,44.3769,44.3864,82794.0
2023-12-05 13:10:00,46.76,46.79,46.75,46.77,67273.0,44.3959,44.4244,44.3864,44.4054,67273.0
2023-12-05 13:15:00,46.77,46.82,46.76,46.82,77165.0,44.4054,44.4529,44.3959,44.4529,77165.0
2023-12-05 13:20:00,46.82,46.83,46.8,46.82,67202.0,44.4529,44.4624,44.4339,44.4529,67202.0
2023-12-05 13:25:00,46.82,46.84,46.77,46.79,58675.0,44.4529,44.4718,44.4054,44.4244,58675.0
2023-12-05 13:30:00,46.79,46.8,46.76,46.78,65823.0,44.4244,44.4339,44.3959,44.4149,65823.0
2023-12-05 13:35:00,46.78,46.81,46.75,46.8,78949.0,44.4149,44.4434,44.3864,44.4339,78949.0
2023-12-05 13:40:00,46.79,46.81,46.72,46.79,118440.0,44.4244,44.4434,44.3579,44.4244,118440.0
2023-12-05 13:45:00,46.79,46.82,46.74,46.76,92900.0,44.4244,44.4529,44.3769,44.3959,92900.0
2023-12-05 13:50:00,46.76,46.8,46.75,46.8,38087.0,44.3959,44.4339,44.3864,44.4339,38087.0
2023-12-05 13:55:00,46.79,46.83,46.79,46.83,35987.0,44.4244,44.4624,44.4244,44.4624,35987.0
2023-12-05 14:00:00,46.82,46.85,46.82,46.83,25701.0,44.4529,44.4813,44.4529,44.4624,25701.0
2023-12-05 14:05:00,46.84,46.89,46.82,46.87,121523.0,44.4718,44.5193,44.4529,44.5003,121523.0
2023-12-05 14:10:00,46.87,46.92,46.86,46.88,78554.0,44.5003,44.5478,44.4908,44.5098,78554.0
2023-12-05 14:15:00,46.87,46.88,46.82,46.85,58667.0,44.5003,44.5098,44.4529,44.4813,58667.0
2023-12-05 14:20:00,46.85,46.85,46.81,46.82,26645.0,44.4813,44.4813,44.4434,44.4529,26645.0
2023-12-05 14:25:00,46.82,46.84,46.8,46.83,45847.0,44.4529,44.4718,44.4339,44.4624,45847.0
2023-12-05 14:30:00,46.83,46.87,46.79,46.81,186524.0,44.4624,44.5003,44.4244,44.4434,186524.0
2023-12-05 14:35:00,46.82,46.85,46.8,46.82,34501.0,44.4529,44.4813,44.4339,44.4529,34501.0
2023-12-05 14:40:00,46.81,46.84,46.8,46.83,27283.0,44.4434,44.4718,44.4339,44.4624,27283.0
2023-12-05 14:45:00,46.82,46.83,46.79,46.79,41192.0,44.4529,44.4624,44.4244,44.4244,41192.0
2023-12-05 14:50:00,46.8,46.86,46.79,46.84,69007.0,44.4339,44.4908,44.4244,44.4718,69007.0
2023-12-05 14:55:00,46.84,46.85,46.81,46.83,33559.0,44.4718,44.4813,44.4434,44.4624,33559.0
2023-12-05 15:00:00,46.83,46.86,46.8,46.84,43717.0,44.4624,44.4908,44.4339,44.4718,43717.0
2023-12-05 15:05:00,46.84,46.86,46.83,46.83,39265.0,44.4718,44.4908,44.4624,44.4624,39265.0
2023-12-05 15:10:00,46.83,46.85,46.8,46.81,84965.0,44.4624,44.4813,44.4339,44.4434,84965.0
2023-12-05 15:15:00,46.81,46.83,46.75,46.82,100806.0,44.4434,44.4624,44.3864,44.4529,100806.0
2023-12-05 15:20:00,46.82,46.84,46.79,46.8,68219.0,44.4529,44.4718,44.4244,44.4339,68219.0
2023-12-05 15:25:00,46.79,46.8,46.72,46.74,116010.0,44.4244,44.4339,44.3579,44.3769,116010.0
2023-12-05 15:30:00,46.74,46.79,46.74,46.78,116929.0,44.3769,44.4244,44.3769,44.4149,116929.0
2023-12-05 15:35:00,46.78,46.79,46.74,46.74,85052.0,44.4149,44.4244,44.3769,44.3769,85052.0
2023-12-05 15:40:00,46.74,46.76,46.71,46.73,114313.0,44.3769,44.3959,44.3484,44.3674,114313.0
2023-12-05 15:45:00,46.73,46.74,46.69,46.72,142950.0,44.3674,44.3769,44.3294,44.3579,142950.0
2023-12-05 15:50:00,46.71,46.74,46.67,46.69,209938.0,44.3484,44.3769,44.3104,44.3294,209938.0
2023-12-05 15:55:00,46.69,46.73,46.68,46.7,596126.0,44.3294,44.3674,44.3199,44.3389,596126.0
2023-12-06 09:30:00,47.8,48.53,47.78,48.13,2613059.0,45.3833,46.0764,45.3643,45.6966,2613059.0
2023-12-06 09:35:00,48.13,48.29,48.03,48.24,897969.0,45.6966,45.8485,45.6017,45.8011,897969.0
2023-12-06 09:40:00,48.24,48.27,48.05,48.11,664980.0,45.8011,45.8296,45.6207,45.6776,664980.0
2023-12-06 09:45:00,48.11,48.54,48.11,48.44,1164288.0,45.6776,46.0859,45.6776,45.991,1164288.0
2023-12-06 09:50:00,48.44,48.52,48.35,48.36,708144.0,45.991,46.0669,45.9055,45.915,708144.0
2023-12-06 09:55:00,48.35,48.61,48.28,48.61,555057.0,45.9055,46.1524,45.839,46.1524,555057.0
2023-12-06 10:00:00,48.61,48.67,48.47,48.66,623263.0,46.1524,46.2093,46.0194,46.1998,623263.0
2023-12-06 10:05:00,48.66,48.82,48.56,48.81,438081.0,46.1998,46.3517,46.1049,46.3423,438081.0
2023-12-06 10:10:00,48.82,48.87,48.75,48.84,465756.0,46.3517,46.3992,46.2853,46.3707,465756.0
2023-12-06 10:15:00,48.84,49.0,48.78,48.92,532606.0,46.3707,46.5226,46.3138,46.4467,532606.0
2023-12-06 10:20:00,48.91,48.99,48.85,48.91,506435.0,46.4372,46.5131,46.3802,46.4372,506435.0
2023-12-06 10:25:00,48.91,48.93,48.85,48.9,398702.0,46.4372,46.4562,46.3802,46.4277,398702.0
2023-12-06 10:30:00,48.9,48.99,48.8,48.97,417674.0,46.4277,46.5131,46.3328,46.4942,417674.0
2023-12-06 10:35:00,48.96,49.07,48.9,49.05,580519.0,46.4847,46.5891,46.4277,46.5701,580519.0
2023-12-06 10:40:00,49.05,49.12,48.96,49.0,396877.0,46.5701,46.6366,46.4847,46.5226,396877.0
2023-12-06 10:45:00,49.0,49.0,48.81,48.9,462258.0,46.5226,46.5226,46.3423,46.4277,462258.0
2023-12-06 10:50:00,48.89,48.92,48.76,48.76,264801.0,46.4182,46.4467,46.2948,46.2948,264801.0
2023-12-06 10:55:00,48.76,48.78,48.68,48.75,312998.0,46.2948,46.3138,46.2188,46.2853,312998.0
2023-12-06 11:00:00,48.75,48.75,48.62,48.62,320189.0,46.2853,46.2853,46.1619,46.1619,320189.0
2023-12-06 11:05:00,48.63,48.66,48.56,48.62,316088.0,46.1714,46.1998,46.1049,46.1619,316088.0
2023-12-06 11:10:00,48.62,48.79,48.57,48.79,247702.0,46.1619,46.3233,46.1144,46.3233,247702.0
2023-12-06 11:15:00,48.8,48.89,48.77,48.86,244398.0,46.3328,46.4182,46.3043,46.3897,244398.0
2023-12-06 11:20:00,48.87,48.9,48.78,48.83,255969.0,46.3992,46.4277,46.3138,46.3612,255969.0
2023-12-06 11:25:00,48.83,48.98,48.82,48.91,271665.0,46.3612,46.5037,46.3517,46.4372,271665.0
2023-12-06 11:30:00,48.91,48.93,48.75,48.77,243710.0,46.4372,46.4562,46.2853,46.3043,243710.0
2023-12-06 11:35:00,48.78,48.82,48.69,48.75,137695.0,46.3138,46.3517,46.2283,46.2853,137695.0
2023-12-06 11:40:00,48.74,48.74,48.63,48.66,151326.0,46.2758,46.2758,46.1714,46.1998,151326.0
2023-12-06 11:45:00,48.66,48.72,48.66,48.69,122066.0,46.1998,46.2568,46.1998,46.2283,122066.0
2023-12-06 11:50:00,48.7,48.74,48.69,48.74,147380.0,46.2378,46.2758,46.2283,46.2758,147380.0
2023-12-06 11:55:00,48.74,48.75,48.61,48.62,127193.0,46.2758,46.2853,46.1524,46.1619,127193.0
2023-12-06 12:00:00,48.61,48.61,48.45,48.46,184821.0,46.1524,46.1524,46.0005,46.0099,184821.0
2023-12-06 12:05:00,48.45,48.52,48.4,48.47,260405.0,46.0005,46.0669,45.953,46.0194,260405.0
2023-12-06 12:10:00,48.48,48.48,48.31,48.31,174250.0,46.0289,46.0289,45.8675,45.8675,174250.0
2023-12-06 12:15:00,48.3,48.31,48.22,48.22,196492.0,45.858,45.8675,45.7821,45.7821,196492.0
2023-12-06 12:20:00,48.22,48.29,48.16,48.28,215057.0,45.7821,45.8485,45.7251,45.839,215057.0
2023-12-06 12:25:00,48.28,48.4,48.26,48.39,382732.0,45.839,45.953,45.8201,45.9435,382732.0
2023-12-06 12:30:00,48.39,48.41,48.34,48.39,141420.0,45.9435,45.9625,45.896,45.9435,141420.0
2023-12-06 12:35:00,48.39,48.46,48.37,48.45,133312.0,45.9435,46.0099,45.9245,46.0005,133312.0
2023-12-06 12:40:00,48.45,48.47,48.38,48.43,165929.0,46.0005,46.0194,45.934,45.9815,165929.0
2023-12-06 12:45:00,48.43,48.51,48.42,48.51,158033.0,45.9815,46.0574,45.972,46.0574,158033.0
2023-12-06 12:50:00,48.5,48.52,48.43,48.43,111456.0,46.0479,46.0669,45.9815,45.9815,111456.0
2023-12-06 12:55:00,48.43,48.43,48.35,48.41,120641.0,45.9815,45.9815,45.9055,45.9625,120641.0
2023-12-06 13:00:00,48.4,48.45,48.4,48.42,108540.0,45.953,46.0005,45.953,45.972,108540.0
2023-12-06 13:05:00,48.41,48.45,48.4,48.43,90088.0,45.9625,46.0005,45.953,45.9815,90088.0
2023-12-06 13:10:00,48.43,48.47,48.42,48.43,69250.0,45.9815,46.0194,45.972,45.9815,69250.0
2023-12-06 13:15:00,48.44,48.45,48.38,48.39,62701.0,45.991,46.0005,45.934,45.9435,62701.0
2023-12-06 13:20:00,48.39,48.4,48.35,48.4,90410.0,45.9435,45.953,45.9055,45.953,90410.0
2023-12-06 13:25:00,48.4,48.52,48.37,48.52,118492.0,45.953,46.0669,45.9245,46.0669,118492.0
2023-12-06 13:30:00,48.52,48.53,48.45,48.46,112407.0,46.0669,46.0764,46.0005,46.0099,112407.0
2023-12-06 13:35:00,48.46,48.47,48.4,48.42,67497.0,46.0099,46.0194,45.953,45.972,67497.0
2023-12-06 13:40:00,48.43,48.51,48.41,48.51,171443.0,45.9815,46.0574,45.9625,46.0574,171443.0
2023-12-06 13:45:00,48.51,48.54,48.48,48.53,135756.0,46.0574,46.0859,46.0289,46.0764,135756.0
2023-12-06 13:50:00,48.53,48.54,48.48,48.51,106092.0,46.0764,46.0859,46.0289,46.0574,106092.0
2023-12-06 13:55:00,48.51,48.59,48.5,48.53,223302.0,46.0574,46.1334,46.0479,46.0764,223302.0
2023-12-06 14:00:00,48.53,48.59,48.5,48.59,172644.0,46.0764,46.1334,46.0479,46.1334,172644.0
2023-12-06 14:05:00,48.59,48.6,48.57,48.59,224789.0,46.1334,46.1429,46.1144,46.1334,224789.0
2023-12-06 14:10:00,48.59,48.6,48.53,48.54,136677.0,46.1334,46.1429,46.0764,46.0859,136677.0
2023-12-06 14:15:00,48.53,48.57,48.51,48.54,92021.0,46.0764,46.1144,46.0574,46.0859,92021.0
2023-12-06 14:20:00,48.53,48.55,48.44,48.45,84226.0,46.0764,46.0954,45.991,46.0005,84226.0
2023-12-06 14:25:00,48.44,48.46,48.4,48.43,84172.0,45.991,46.0099,45.953,45.9815,84172.0
2023-12-06 14:30:00,48.42,48.46,48.4,48.44,142045.0,45.972,46.0099,45.953,45.991,142045.0
2023-12-06 14:35:00,48.44,48.49,48.41,48.49,87662.0,45.991,46.0384,45.9625,46.0384,87662.0
2023-12-06 14:40:00,48.49,48.52,48.41,48.43,177143.0,46.0384,46.0669,45.9625,45.9815,177143.0
2023-12-06 14:45:00,48.42,48.42,48.36,48.41,121883.0,45.972,45.972,45.915,45.9625,121883.0
2023-12-06 14:50:00,48.41,48.43,48.37,48.39,123157.0,45.9625,45.9815,45.9245,45.9435,123157.0
2023-12-06 14:55:00,48.39,48.4,48.34,48.34,119536.0,45.9435,45.953,45.896,45.896,119536.0
2023-12-06 15:00:00,48.34,48.35,48.24,48.25,153647.0,45.896,45.9055,45.8011,45.8106,153647.0
2023-12-06 15:05:00,48.24,48.25,48.16,48.17,225581.0,45.8011,45.8106,45.7251,45.7346,225581.0
2023-12-06 15:10:00,48.18,48.18,48.08,48.11,211899.0,45.7441,45.7441,45.6492,45.6776,211899.0
2023-12-06 15:15:00,48.12,48.12,48.05,48.06,159903.0,45.6871,45.6871,45.6207,45.6302,159903.0
2023-12-06 15:20:00,48.06,48.06,47.97,47.97,259356.0,45.6302,45.6302,45.5447,45.5447,259356.0
2023-12-06 15:25:00,47.98,48.02,47.95,48.02,143270.0,45.5542,45.5922,45.5257,45.5922,143270.0
2023-12-06 15:30:00,48.02,48.06,47.99,48.05,213578.0,45.5922,45.6302,45.5637,45.6207,213578.0
2023-12-06 15:35:00,48.05,48.06,47.84,47.84,300734.0,45.6207,45.6302,45.4213,45.4213,300734.0
2023-12-06 15:40:00,47.84,47.93,47.84,47.89,365543.0,45.4213,45.5067,45.4213,45.4688,365543.0
2023-12-06 15:45:00,47.9,47.93,47.84,47.92,561549.0,45.4783,45.5067,45.4213,45.4972,561549.0
2023-12-06 15:50:00,47.93,47.93,47.83,47.88,511872.0,45.5067,45.5067,45.4118,45.4593,511872.0
2023-12-06 15:55:00,47.88,47.91,47.8,47.86,1488669.0,45.4593,45.4878,45.3833,45.4403,1488669.0
2023-12-07 09:30:00,47.94,48.14,47.87,47.89,270176.0,45.5162,45.7061,45.4498,45.4688,270176.0
2023-12-07 09:35:00,47.89,47.93,47.78,47.8,166116.0,45.4688,45.5067,45.3643,45.3833,166116.0
2023-12-07 09:40:00,47.8,47.94,47.77,47.8,177020.0,45.3833,45.5162,45.3548,45.3833,177020.0
2023-12-07 09:45:00,47.8,47.96,47.8,47.96,121255.0,45.3833,45.5352,45.3833,45.5352,121255.0
2023-12-07 09:50:00,47.95,48.12,47.95,48.03,214191.0,45.5257,45.6871,45.5257,45.6017,214191.0
2023-12-07 09:55:00,48.03,48.06,47.92,48.02,291357.0,45.6017,45.6302,45.4972,45.5922,291357.0
2023-12-07 10:00:00,48.02,48.13,48.0,48.11,188141.0,45.5922,45.6966,45.5732,45.6776,188141.0
2023-12-07 10:05:00,48.12,48.15,48.05,48.07,205469.0,45.6871,45.7156,45.6207,45.6397,205469.0
2023-12-07 10:10:00,48.07,48.09,48.01,48.04,105666.0,45.6397,45.6587,45.5827,45.6112,105666.0
2023-12-07 10:15:00,48.04,48.11,48.04,48.07,85950.0,45.6112,45.6776,45.6112,45.6397,85950.0
2023-12-07 10:20:00,48.08,48.18,48.07,48.13,84687.0,45.6492,45.7441,45.6397,45.6966,84687.0
2023-12-07 10:25:00,48.13,48.28,48.12,48.28,240557.0,45.6966,45.839,45.6871,45.839,240557.0
2023-12-07 10:30:00,48.28,48.34,48.26,48.3,136601.0,45.839,45.896,45.8201,45.858,136601.0
2023-12-07 10:35:00,48.3,48.39,48.29,48.38,146834.0,45.858,45.9435,45.8485,45.934,146834.0
2023-12-07 10:40:00,48.38,48.42,48.31,48.38,318051.0,45.934,45.972,45.8675,45.934,318051.0
2023-12-07 10:45:00,48.38,48.38,48.23,48.25,155454.0,45.934,45.934,45.7916,45.8106,155454.0
2023-12-07 10:50:00,48.24,48.37,48.21,48.37,184635.0,45.8011,45.9245,45.7726,45.9245,184635.0
2023-12-07 10:55:00,48.37,48.43,48.32,48.33,164695.0,45.9245,45.9815,45.877,45.8865,164695.0
2023-12-07 11:00:00,48.34,48.42,48.33,48.4,64928.0,45.896,45.972,45.8865,45.953,64928.0
2023-12-07 11:05:00,48.41,48.43,48.38,48.4,112595.0,45.9625,45.9815,45.934,45.953,112595.0
2023-12-07 11:10:00,48.4,48.42,48.32,48.33,151957.0,45.953,45.972,45.877,45.8865,151957.0
2023-12-07 11:15:00,48.33,48.33,48.23,48.29,121077.0,45.8865,45.8865,45.7916,45.8485,121077.0
2023-12-07 11:20:00,48.29,48.34,48.27,48.33,79309.0,45.8485,45.896,45.8296,45.8865,79309.0
2023-12-07 11:25:00,48.33,48.34,48.26,48.29,87718.0,45.8865,45.896,45.8201,45.8485,87718.0
2023-12-07 11:30:00,48.29,48.34,48.25,48.3,94328.0,45.8485,45.896,45.8106,45.858,94328.0
2023-12-07 11:35:00,48.31,48.35,48.28,48.31,124937.0,45.8675,45.9055,45.839,45.8675,124937.0
2023-12-07 11:40:00,48.32,48.35,48.29,48.34,57461.0,45.877,45.9055,45.8485,45.896,57461.0
2023-12-07 11:45:00,48.34,48.35,48.31,48.31,79639.0,45.896,45.9055,45.8675,45.8675,79639.0
2023-12-07 11:50:00,48.32,48.37,48.3,48.36,61239.0,45.877,45.9245,45.858,45.915,61239.0
2023-12-07 11:55:00,48.36,48.42,48.35,48.41,89901.0,45.915,45.972,45.9055,45.9625,89901.0
2023-12-07 12:00:00,48.41,48.44,48.37,48.38,131837.0,45.9625,45.991,45.9245,45.934,131837.0
2023-12-07 12:05:00,48.38,48.41,48.36,48.38,93994.0,45.934,45.9625,45.915,45.934,93994.0
2023-12-07 12:10:00,48.38,48.41,48.36,48.37,71523.0,45.934,45.9625,45.915,45.9245,71523.0
2023-12-07 12:15:00,48.37,48.41,48.35,48.37,89347.0,45.9245,45.9625,45.9055,45.9245,89347.0
2023-12-07 12:20:00,48.36,48.4,48.34,48.34,74603.0,45.915,45.953,45.896,45.896,74603.0
2023-12-07 12:25:00,48.34,48.39,48.33,48.38,127676.0,45.896,45.9435,45.8865,45.934,127676.0
2023-12-07 12:30:00,48.39,48.47,48.37,48.46,80006.0,45.9435,46.0194,45.9245,46.0099,80006.0
2023-12-07 12:35:00,48.45,48.49,48.43,48.48,70464.0,46.0005,46.0384,45.9815,46.0289,70464.0
2023-12-07 12:40:00,48.48,48.5,48.46,48.5,37048.0,46.0289,46.0479,46.0099,46.0479,37048.0
2023-12-07 12:45:00,48.5,48.56,48.48,48.54,108233.0,46.0479,46.1049,46.0289,46.0859,108233.0
2023-12-07 12:50:00,48.54,48.54,48.49,48.5,81389.0,46.0859,46.0859,46.0384,46.0479,81389.0
2023-12-07 12:55:00,48.5,48.56,48.49,48.55,65515.0,46.0479,46.1049,46.0384,46.0954,65515.0
2023-12-07 13:00:00,48.54,48.6,48.54,48.57,65095.0,46.0859,46.1429,46.0859,46.1144,65095.0
2023-12-07 13:05:00,48.57,48.6,48.54,48.59,66184.0,46.1144,46.1429,46.0859,46.1334,66184.0
2023-12-07 13:10:00,48.6,48.62,48.57,48.62,79643.0,46.1429,46.1619,46.1144,46.1619,79643.0
2023-12-07 13:15:00,48.61,48.7,48.59,48.68,88464.0,46.1524,46.2378,46.1334,46.2188,88464.0
2023-12-07 13:20:00,48.68,48.71,48.65,48.7,81303.0,46.2188,46.2473,46.1903,46.2378,81303.0
2023-12-07 13:25:00,48.71,48.71,48.65,48.68,100163.0,46.2473,46.2473,46.1903,46.2188,100163.0
2023-12-07 13:30:00,48.67,48.68,48.63,48.66,62242.0,46.2093,46.2188,46.1714,46.1998,62242.0
2023-12-07 13:35:00,48.66,48.67,48.61,48.66,75357.0,46.1998,46.2093,46.1524,46.1998,75357.0
2023-12-07 13:40:00,48.66,48.69,48.65,48.66,78563.0,46.1998,46.2283,46.1903,46.1998,78563.0
2023-12-07 13:45:00,48.67,48.69,48.65,48.69,42523.0,46.2093,46.2283,46.1903,46.2283,42523.0
2023-12-07 13:50:00,48.69,48.69,48.66,48.66,59396.0,46.2283,46.2283,46.1998,46.1998,59396.0
2023-12-07 13:55:00,48.66,48.67,48.6,48.62,65269.0,46.1998,46.2093,46.1429,46.1619,65269.0
2023-12-07 14:00:00,48.61,48.65,48.56,48.65,136648.0,46.1524,46.1903,46.1049,46.1903,136648.0
2023-12-07 14:05:00,48.64,48.69,48.59,48.69,94740.0,46.1808,46.2283,46.1334,46.2283,94740.0
2023-12-07 14:10:00,48.68,48.73,48.68,48.71,108282.0,46.2188,46.2663,46.2188,46.2473,108282.0
2023-12-07 14:15:00,48.7,48.72,48.67,48.71,96203.0,46.2378,46.2568,46.2093,46.2473,96203.0
2023-12-07 14:20:00,48.72,48.76,48.71,48.75,127275.0,46.2568,46.2948,46.2473,46.2853,127275.0
2023-12-07 14:25:00,48.75,48.75,48.7,48.72,140920.0,46.2853,46.2853,46.2378,46.2568,140920.0
2023-12-07 14:30:00,48.72,48.75,48.69,48.7,126874.0,46.2568,46.2853,46.2283,46.2378,126874.0
2023-12-07 14:35:00,48.7,48.74,48.69,48.74,59372.0,46.2378,46.2758,46.2283,46.2758,59372.0
2023-12-07 14:40:00,48.74,48.76,48.74,48.76,62114.0,46.2758,46.2948,46.2758,46.2948,62114.0
2023-12-07 14:45:00,48.75,48.76,48.71,48.75,87006.0,46.2853,46.2948,46.2473,46.2853,87006.0
2023-12-07 14:50:00,48.75,48.75,48.66,48.66,86442.0,46.2853,46.2853,46.1998,46.1998,86442.0
2023-12-07 14:55:00,48.66,48.7,48.65,48.69,84411.0,46.1998,46.2378,46.1903,46.2283,84411.0
2023-12-07 15:00:00,48.69,48.72,48.63,48.63,123568.0,46.2283,46.2568,46.1714,46.1714,123568.0
2023-12-07 15:05:00,48.64,48.64,48.54,48.57,150300.0,46.1808,46.1808,46.0859,46.1144,150300.0
2023-12-07 15:10:00,48.57,48.59,48.54,48.58,82047.0,46.1144,46.1334,46.0859,46.1239,82047.0
2023-12-07 15:15:00,48.58,48.62,48.57,48.61,78466.0,46.1239,46.1619,46.1144,46.1524,78466.0
2023-12-07 15:20:00,48.61,48.62,48.56,48.57,90125.0,46.1524,46.1619,46.1049,46.1144,90125.0
2023-12-07 15:25:00,48.58,48.58,48.51,48.54,129441.0,46.1239,46.1239,46.0574,46.0859,129441.0
2023-12-07 15:30:00,48.53,48.57,48.47,48.5,180143.0,46.0764,46.1144,46.0194,46.0479,180143.0
2023-12-07 15:35:00,48.49,48.52,48.43,48.45,224205.0,46.0384,46.0669,45.9815,46.0005,224205.0
2023-12-07 15:40:00,48.45,48.5,48.44,48.49,125400.0,46.0005,46.0479,45.991,46.0384,125400.0
2023-12-07 15:45:00,48.48,48.54,48.47,48.54,273947.0,46.0289,46.0859,46.0194,46.0859,273947.0
2023-12-07 15:50:00,48.54,48.58,48.53,48.56,342293.0,46.0859,46.1239,46.0764,46.1049,342293.0
2023-12-07 15:55:00,48.56,48.56,48.45,48.49,750945.0,46.1049,46.1049,46.0005,46.0384,750945.0
2023-12-08 09:30:00,48.51,48.76,48.42,48.76,540691.0,46.0574,46.2948,45.972,46.2948,540691.0
2023-12-08 09:35:00,48.76,48.76,48.57,48.64,314876.0,46.2948,46.2948,46.1144,46.1808,314876.0
2023-12-08 09:40:00,48.65,48.84,48.63,48.82,221422.0,46.1903,46.3707,46.1714,46.3517,221422.0
2023-12-08 09:45:00,48.82,48.89,48.74,48.76,303002.0,46.3517,46.4182,46.2758,46.2948,303002.0
2023-12-08 09:50:00,48.76,48.84,48.73,48.79,113434.0,46.2948,46.3707,46.2663,46.3233,113434.0
2023-12-08 09:55:00,48.8,48.81,48.73,48.76,158545.0,46.3328,46.3423,46.2663,46.2948,158545.0
2023-12-08 10:00:00,48.76,48.95,48.76,48.91,246912.0,46.2948,46.4752,46.2948,46.4372,246912.0
2023-12-08 10:05:00,48.91,48.97,48.9,48.95,146376.0,46.4372,46.4942,46.4277,46.4752,146376.0
2023-12-08 10:10:00,48.94,48.99,48.89,48.98,114335.0,46.4657,46.5131,46.4182,46.5037,114335.0
2023-12-08 10:15:00,48.99,49.0,48.89,48.99,263620.0,46.5131,46.5226,46.4182,46.5131,263620.0
2023-12-08 10:20:00,48.98,48.99,48.89,48.98,199360.0,46.5037,46.5131,46.4182,46.5037,199360.0
2023-12-08 10:25:00,48.98,49.07,48.96,49.06,177873.0,46.5037,46.5891,46.4847,46.5796,177873.0
2023-12-08 10:30:00,49.07,49.17,49.05,49.05,269224.0,46.5891,46.684,46.5701,46.5701,269224.0
2023-12-08 10:35:00,49.04,49.05,48.92,48.95,151952.0,46.5606,46.5701,46.4467,46.4752,151952.0
2023-12-08 10:40:00,48.95,48.98,48.91,48.96,70815.0,46.4752,46.5037,46.4372,46.4847,70815.0
2023-12-08 10:45:00,48.97,48.98,48.88,48.91,106430.0,46.4942,46.5037,46.4087,46.4372,106430.0
2023-12-08 10:50:00,48.9,48.99,48.9,48.98,151449.0,46.4277,46.5131,46.4277,46.5037,151449.0
2023-12-08 10:55:00,48.98,49.02,48.96,48.98,77788.0,46.5037,46.5416,46.4847,46.5037,77788.0
2023-12-08 11:00:00,48.98,49.02,48.94,49.0,104250.0,46.5037,46.5416,46.4657,46.5226,104250.0
2023-12-08 11:05:00,49.0,49.04,48.94,48.94,104564.0,46.5226,46.5606,46.4657,46.4657,104564.0
2023-12-08 11:10:00,48.94,48.94,48.83,48.86,99837.0,46.4657,46.4657,46.3612,46.3897,99837.0
2023-12-08 11:15:00,48.87,48.91,48.82,48.9,130020.0,46.3992,46.4372,46.3517,46.4277,130020.0
2023-12-08 11:20:00,48.9,48.91,48.83,48.89,128092.0,46.4277,46.4372,46.3612,46.4182,128092.0
2023-12-08 11:25:00,48.89,48.93,48.84,48.9,142915.0,46.4182,46.4562,46.3707,46.4277,142915.0
2023-12-08 11:30:00,48.9,48.93,48.82,48.83,207121.0,46.4277,46.4562,46.3517,46.3612,207121.0
2023-12-08 11:35:00,48.83,48.88,48.76,48.77,123388.0,46.3612,46.4087,46.2948,46.3043,123388.0
2023-12-08 11:40:00,48.76,48.77,48.63,48.63,143684.0,46.2948,46.3043,46.1714,46.1714,143684.0
2023-12-08 11:45:00,48.64,48.7,48.61,48.69,131012.0,46.1808,46.2378,46.1524,46.2283,131012.0
2023-12-08 11:50:00,48.69,48.7,48.6,48.61,87345.0,46.2283,46.2378,46.1429,46.1524,87345.0
2023-12-08 11:55:00,48.61,48.71,48.6,48.66,65634.0,46.1524,46.2473,46.1429,46.1998,65634.0
2023-12-08 12:00:00,48.66,48.68,48.64,48.65,92826.0,46.1998,46.2188,46.1808,46.1903,92826.0
2023-12-08 12:05:00,48.65,48.69,48.64,48.64,54401.0,46.1903,46.2283,46.1808,46.1808,54401.0
2023-12-08 12:10:00,48.64,48.69,48.64,48.66,59044.0,46.1808,46.2283,46.1808,46.1998,59044.0
2023-12-08 12:15:00,48.66,48.76,48.61,48.75,123278.0,46.1998,46.2948,46.1524,46.2853,123278.0
2023-12-08 12:20:00,48.75,48.84,48.74,48.82,77449.0,46.2853,46.3707,46.2758,46.3517,77449.0
2023-12-08 12:25:00,48.82,48.85,48.8,48.84,72539.0,46.3517,46.3802,46.3328,46.3707,72539.0
2023-12-08 12:30:00,48.84,48.87,48.82,48.87,51176.0,46.3707,46.3992,46.3517,46.3992,51176.0
2023-12-08 12:35:00,48.86,48.87,48.84,48.87,36842.0,46.3897,46.3992,46.3707,46.3992,36842.0
2023-12-08 12:40:00,48.86,48.89,48.85,48.88,89232.0,46.3897,46.4182,46.3802,46.4087,89232.0
2023-12-08 12:45:00,48.88,48.92,48.87,48.91,54432.0,46.4087,46.4467,46.3992,46.4372,54432.0
2023-12-08 12:50:00,48.91,48.95,48.86,48.94,105693.0,46.4372,46.4752,46.3897,46.4657,105693.0
2023-12-08 12:55:00,48.93,48.94,48.88,48.9,60455.0,46.4562,46.4657,46.4087,46.4277,60455.0
2023-12-08 13:00:00,48.9,48.9,48.86,48.88,112296.0,46.4277,46.4277,46.3897,46.4087,112296.0
2023-12-08 13:05:00,48.88,48.9,48.84,48.87,66207.0,46.4087,46.4277,46.3707,46.3992,66207.0
2023-12-08 13:10:00,48.87,48.92,48.86,48.92,50756.0,46.3992,46.4467,46.3897,46.4467,50756.0
2023-12-08 13:15:00,48.92,48.98,48.91,48.97,143334.0,46.4467,46.5037,46.4372,46.4942,143334.0
2023-12-08 13:20:00,48.97,49.0,48.95,48.97,96665.0,46.4942,46.5226,46.4752,46.4942,96665.0
2023-12-08 13:25:00,48.97,48.97,48.89,48.95,127973.0,46.4942,46.4942,46.4182,46.4752,127973.0
2023-12-08 13:30:00,48.95,48.97,48.91,48.97,54505.0,46.4752,46.4942,46.4372,46.4942,54505.0
2023-12-08 13:35:00,48.97,48.97,48.88,48.9,94692.0,46.4942,46.4942,46.4087,46.4277,94692.0
2023-12-08 13:40:00,48.9,48.9,48.84,48.85,84449.0,46.4277,46.4277,46.3707,46.3802,84449.0
2023-12-08 13:45:00,48.84,48.88,48.82,48.87,41046.0,46.3707,46.4087,46.3517,46.3992,41046.0
2023-12-08 13:50:00,48.87,48.87,48.81,48.83,52930.0,46.3992,46.3992,46.3423,46.3612,52930.0
2023-12-08 13:55:00,48.83,48.86,48.79,48.8,88481.0,46.3612,46.3897,46.3233,46.3328,88481.0
2023-12-08 14:00:00,48.8,48.81,48.78,48.8,81485.0,46.3328,46.3423,46.3138,46.3328,81485.0
2023-12-08 14:05:00,48.8,48.84,48.79,48.83,69439.0,46.3328,46.3707,46.3233,46.3612,69439.0
2023-12-08 14:10:00,48.83,48.84,48.78,48.8,95442.0,46.3612,46.3707,46.3138,46.3328,95442.0
2023-12-08 14:15:00,48.79,48.84,48.78,48.83,89316.0,46.3233,46.3707,46.3138,46.3612,89316.0
2023-12-08 14:20:00,48.83,48.85,48.81,48.82,58326.0,46.3612,46.3802,46.3423,46.3517,58326.0
2023-12-08 14:25:00,48.82,48.88,48.81,48.87,55717.0,46.3517,46.4087,46.3423,46.3992,55717.0
2023-12-08 14:30:00,48.87,48.89,48.83,48.84,90745.0,46.3992,46.4182,46.3612,46.3707,90745.0
2023-12-08 14:35:00,48.85,48.85,48.8,48.83,54164.0,46.3802,46.3802,46.3328,46.3612,54164.0
2023-12-08 14:40:00,48.84,48.88,48.83,48.86,55748.0,46.3707,46.4087,46.3612,46.3897,55748.0
2023-12-08 14:45:00,48.87,48.9,48.84,48.89,118982.0,46.3992,46.4277,46.3707,46.4182,118982.0
2023-12-08 14:50:00,48.89,48.93,48.87,48.91,106115.0,46.4182,46.4562,46.3992,46.4372,106115.0
2023-12-08 14:55:00,48.91,48.96,48.9,48.95,76405.0,46.4372,46.4847,46.4277,46.4752,76405.0
2023-12-08 15:00:00,48.95,48.98,48.91,48.93,95162.0,46.4752,46.5037,46.4372,46.4562,95162.0
2023-12-08 15:05:00,48.94,48.96,48.87,48.96,128981.0,46.4657,46.4847,46.3992,46.4847,128981.0
2023-12-08 15:10:00,48.96,48.97,48.94,48.95,80729.0,46.4847,46.4942,46.4657,46.4752,80729.0
2023-12-08 15:15:00,48.95,48.98,48.93,48.95,148843.0,46.4752,46.5037,46.4562,46.4752,148843.0
2023-12-08 15:20:00,48.95,48.96,48.91,48.94,128186.0,46.4752,46.4847,46.4372,46.4657,128186.0
2023-12-08 15:25:00,48.93,49.02,48.92,49.02,155385.0,46.4562,46.5416,46.4467,46.5416,155385.0
2023-12-08 15:30:00,49.02,49.02,48.95,49.01,190478.0,46.5416,46.5416,46.4752,46.5321,190478.0
2023-12-08 15:35:00,49.01,49.05,49.0,49.0,183097.0,46.5321,46.5701,46.5226,46.5226,183097.0
2023-12-08 15:40:00,49.0,49.01,48.97,49.0,143614.0,46.5226,46.5321,46.4942,46.5226,143614.0
2023-12-08 15:45:00,49.0,49.01,48.87,48.89,316439.0,46.5226,46.5321,46.3992,46.4182,316439.0
2023-12-08 15:50:00,48.88,48.89,48.79,48.81,465107.0,46.4087,46.4182,46.3233,46.3423,465107.0
2023-12-08 15:55:00,48.81,48.9,48.8,48.89,1374788.0,46.3423,46.4277,46.3328,46.4182,1374788.0
2023-12-11 09:30:00,48.75,48.78,48.55,48.63,464063.0,46.2853,46.3138,46.0954,46.1714,464063.0
2023-12-11 09:35:00,48.64,48.9,48.6,48.87,239924.0,46.1808,46.4277,46.1429,46.3992,239924.0
2023-12-11 09:40:00,48.87,48.95,48.66,48.67,147058.0,46.3992,46.4752,46.1998,46.2093,147058.0
2023-12-11 09:45:00,48.68,48.8,48.59,48.59,152996.0,46.2188,46.3328,46.1334,46.1334,152996.0
2023-12-11 09:50:00,48.58,48.59,48.45,48.51,119858.0,46.1239,46.1334,46.0005,46.0574,119858.0
2023-12-11 09:55:00,48.52,48.55,48.47,48.55,137964.0,46.0669,46.0954,46.0194,46.0954,137964.0
2023-12-11 10:00:00,48.55,48.58,48.44,48.44,108892.0,46.0954,46.1239,45.991,45.991,108892.0
2023-12-11 10:05:00,48.44,48.49,48.36,48.44,155568.0,45.991,46.0384,45.915,45.991,155568.0
2023-12-11 10:10:00,48.44,48.53,48.41,48.53,138465.0,45.991,46.0764,45.9625,46.0764,138465.0
2023-12-11 10:15:00,48.52,48.53,48.37,48.46,145514.0,46.0669,46.0764,45.9245,46.0099,145514.0
2023-12-11 10:20:00,48.46,48.52,48.44,48.52,105998.0,46.0099,46.0669,45.991,46.0669,105998.0
2023-12-11 10:25:00,48.52,48.52,48.36,48.36,108359.0,46.0669,46.0669,45.915,45.915,108359.0
2023-12-11 10:30:00,48.37,48.45,48.35,48.45,108981.0,45.9245,46.0005,45.9055,46.0005,108981.0
2023-12-11 10:35:00,48.45,48.46,48.35,48.35,101428.0,46.0005,46.0099,45.9055,45.9055,101428.0
2023-12-11 10:40:00,48.36,48.44,48.35,48.42,97363.0,45.915,45.991,45.9055,45.972,97363.0
2023-12-11 10:45:00,48.42,48.43,48.34,48.36,124179.0,45.972,45.9815,45.896,45.915,124179.0
2023-12-11 10:50:00,48.35,48.41,48.34,48.41,83213.0,45.9055,45.9625,45.896,45.9625,83213.0
2023-12-11 10:55:00,48.41,48.49,48.4,48.49,139230.0,45.9625,46.0384,45.953,46.0384,139230.0
2023-12-11 11:00:00,48.48,48.53,48.48,48.52,58472.0,46.0289,46.0764,46.0289,46.0669,58472.0
2023-12-11 11:05:00,48.52,48.55,48.42,48.44,206719.0,46.0669,46.0954,45.972,45.991,206719.0
2023-12-11 11:10:00,48.43,48.45,48.41,48.41,40220.0,45.9815,46.0005,45.9625,45.9625,40220.0
2023-12-11 11:15:00,48.41,48.42,48.35,48.4,100863.0,45.9625,45.972,45.9055,45.953,100863.0
2023-12-11 11:20:00,48.39,48.43,48.36,48.41,140454.0,45.9435,45.9815,45.915,45.9625,140454.0
2023-12-11 11:25:00,48.42,48.47,48.39,48.46,112721.0,45.972,46.0194,45.9435,46.0099,112721.0
2023-12-11 11:30:00,48.47,48.47,48.37,48.4,77980.0,46.0194,46.0194,45.9245,45.953,77980.0
2023-12-11 11:35:00,48.4,48.49,48.38,48.44,79929.0,45.953,46.0384,45.934,45.991,79929.0
2023-12-11 11:40:00,48.44,48.48,48.37,48.42,120664.0,45.991,46.0289,45.9245,45.972,120664.0
2023-12-11 11:45:00,48.42,48.46,48.4,48.44,95747.0,45.972,46.0099,45.953,45.991,95747.0
2023-12-11 11:50:00,48.43,48.46,48.4,48.46,154048.0,45.9815,46.0099,45.953,46.0099,154048.0
2023-12-11 11:55:00,48.45,48.46,48.41,48.43,100814.0,46.0005,46.0099,45.9625,45.9815,100814.0
2023-12-11 12:00:00,48.43,48.44,48.36,48.38,64408.0,45.9815,45.991,45.915,45.934,64408.0
2023-12-11 12:05:00,48.38,48.44,48.37,48.42,91325.0,45.934,45.991,45.9245,45.972,91325.0
2023-12-11 12:10:00,48.43,48.46,48.39,48.41,46941.0,45.9815,46.0099,45.9435,45.9625,46941.0
2023-12-11 12:15:00,48.41,48.43,48.39,48.43,52918.0,45.9625,45.9815,45.9435,45.9815,52918.0
2023-12-11 12:20:00,48.42,48.47,48.41,48.47,46463.0,45.972,46.0194,45.9625,46.0194,46463.0
2023-12-11 12:25:00,48.47,48.48,48.45,48.46,41578.0,46.0194,46.0289,46.0005,46.0099,41578.0
2023-12-11 12:30:00,48.47,48.49,48.46,48.46,54070.0,46.0194,46.0384,46.0099,46.0099,54070.0
2023-12-11 12:35:00,48.46,48.48,48.42,48.47,81089.0,46.0099,46.0289,45.972,46.0194,81089.0
2023-12-11 12:40:00,48.47,48.49,48.45,48.49,81509.0,46.0194,46.0384,46.0005,46.0384,81509.0
2023-12-11 12:45:00,48.49,48.49,48.45,48.46,41154.0,46.0384,46.0384,46.0005,46.0099,41154.0
2023-12-11 12:50:00,48.46,48.47,48.43,48.45,84294.0,46.0099,46.0194,45.9815,46.0005,84294.0
2023-12-11 12:55:00,48.45,48.45,48.37,48.4,92823.0,46.0005,46.0005,45.9245,45.953,92823.0
2023-12-11 13:00:00,48.4,48.44,48.37,48.43,34431.0,45.953,45.991,45.9245,45.9815,34431.0
2023-12-11 13:05:00,48.43,48.43,48.39,48.41,48284.0,45.9815,45.9815,45.9435,45.9625,48284.0
2023-12-11 13:10:00,48.41,48.41,48.36,48.39,41241.0,45.9625,45.9625,45.915,45.9435,41241.0
2023-12-11 13:15:00,48.39,48.42,48.38,48.41,34487.0,45.9435,45.972,45.934,45.9625,34487.0
2023-12-11 13:20:00,48.41,48.47,48.41,48.45,59337.0,45.9625,46.0194,45.9625,46.0005,59337.0
2023-12-11 13:25:00,48.45,48.45,48.39,48.4,32708.0,46.0005,46.0005,45.9435,45.953,32708.0
2023-12-11 13:30:00,48.41,48.43,48.38,48.43,47362.0,45.9625,45.9815,45.934,45.9815,47362.0
2023-12-11 13:35:00,48.43,48.43,48.4,48.41,45856.0,45.9815,45.9815,45.953,45.9625,45856.0
2023-12-11 13:40:00,48.4,48.41,48.36,48.38,66311.0,45.953,45.9625,45.915,45.934,66311.0
2023-12-11 13:45:00,48.37,48.38,48.35,48.36,43135.0,45.9245,45.934,45.9055,45.915,43135.0
2023-12-11 13:50:00,48.36,48.39,48.35,48.38,45660.0,45.915,45.9435,45.9055,45.934,45660.0
2023-12-11 13:55:00,48.37,48.38,48.34,48.36,49834.0,45.9245,45.934,45.896,45.915,49834.0
2023-12-11 14:00:00,48.36,48.37,48.31,48.33,47268.0,45.915,45.9245,45.8675,45.8865,47268.0
2023-12-11 14:05:00,48.33,48.36,48.31,48.34,68279.0,45.8865,45.915,45.8675,45.896,68279.0
2023-12-11 14:10:00,48.35,48.39,48.34,48.36,45531.0,45.9055,45.9435,45.896,45.915,45531.0
2023-12-11 14:15:00,48.36,48.39,48.35,48.38,38687.0,45.915,45.9435,45.9055,45.934,38687.0
2023-12-11 14:20:00,48.37,48.4,48.36,48.4,48559.0,45.9245,45.953,45.915,45.953,48559.0
2023-12-11 14:25:00,48.39,48.41,48.38,48.39,48985.0,45.9435,45.9625,45.934,45.9435,48985.0
2023-12-11 14:30:00,48.39,48.4,48.34,48.36,41575.0,45.9435,45.953,45.896,45.915,41575.0
2023-12-11 14:35:00,48.37,48.38,48.33,48.34,79272.0,45.9245,45.934,45.8865,45.896,79272.0
2023-12-11 14:40:00,48.34,48.34,48.26,48.27,172165.0,45.896,45.896,45.8201,45.8296,172165.0
2023-12-11 14:45:00,48.26,48.29,48.24,48.29,145058.0,45.8201,45.8485,45.8011,45.8485,145058.0
2023-12-11 14:50:00,48.29,48.31,48.25,48.27,112392.0,45.8485,45.8675,45.8106,45.8296,112392.0
2023-12-11 14:55:00,48.27,48.29,48.26,48.27,60265.0,45.8296,45.8485,45.8201,45.8296,60265.0
2023-12-11 15:00:00,48.27,48.28,48.23,48.26,68470.0,45.8296,45.839,45.7916,45.8201,68470.0
2023-12-11 15:05:00,48.25,48.29,48.22,48.26,101276.0,45.8106,45.8485,45.7821,45.8201,101276.0
2023-12-11 15:10:00,48.27,48.29,48.25,48.26,78855.0,45.8296,45.8485,45.8106,45.8201,78855.0
2023-12-11 15:15:00,48.27,48.3,48.26,48.3,73796.0,45.8296,45.858,45.8201,45.858,73796.0
2023-12-11 15:20:00,48.3,48.3,48.26,48.27,61855.0,45.858,45.858,45.8201,45.8296,61855.0
2023-12-11 15:25:00,48.28,48.28,48.23,48.23,116146.0,45.839,45.839,45.7916,45.7916,116146.0
2023-12-11 15:30:00,48.23,48.24,48.16,48.18,140427.0,45.7916,45.8011,45.7251,45.7441,140427.0
2023-12-11 15:35:00,48.17,48.21,48.17,48.18,139802.0,45.7346,45.7726,45.7346,45.7441,139802.0
2023-12-11 15:40:00,48.19,48.21,48.14,48.15,215373.0,45.7536,45.7726,45.7061,45.7156,215373.0
2023-12-11 15:45:00,48.14,48.16,48.13,48.15,227984.0,45.7061,45.7251,45.6966,45.7156,227984.0
2023-12-11 15:50:00,48.15,48.17,48.12,48.16,340616.0,45.7156,45.7346,45.6871,45.7251,340616.0
2023-12-11 15:55:00,48.16,48.22,48.13,48.14,885026.0,45.7251,45.7821,45.6966,45.7061,885026.0
2023-12-12 09:30:00,48.01,48.03,47.84,47.88,237192.0,45.5827,45.6017,45.4213,45.4593,237192.0
2023-12-12 09:35:00,47.88,47.88,47.71,47.72,155850.0,45.4593,45.4593,45.2979,45.3074,155850.0
2023-12-12 09:40:00,47.72,47.92,47.71,47.89,151582.0,45.3074,45.4972,45.2979,45.4688,151582.0
2023-12-12 09:45:00,47.89,48.07,47.88,47.98,140421.0,45.4688,45.6397,45.4593,45.5542,140421.0
2023-12-12 09:50:00,47.98,48.06,47.95,47.97,91190.0,45.5542,45.6302,45.5257,45.5447,91190.0
2023-12-12 09:55:00,47.97,47.98,47.87,47.9,77559.0,45.5447,45.5542,45.4498,45.4783,77559.0
2023-12-12 10:00:00,47.89,47.95,47.84,47.93,109855.0,45.4688,45.5257,45.4213,45.5067,109855.0
2023-12-12 10:05:00,47.93,47.96,47.9,47.94,100823.0,45.5067,45.5352,45.4783,45.5162,100823.0
2023-12-12 10:10:00,47.94,47.95,47.83,47.84,78298.0,45.5162,45.5257,45.4118,45.4213,78298.0
2023-12-12 10:15:00,47.83,47.91,47.83,47.89,71308.0,45.4118,45.4878,45.4118,45.4688,71308.0
2023-12-12 10:20:00,47.89,47.95,47.87,47.9,69487.0,45.4688,45.5257,45.4498,45.4783,69487.0
2023-12-12 10:25:00,47.9,47.93,47.85,47.91,113941.0,45.4783,45.5067,45.4308,45.4878,113941.0
2023-12-12 10:30:00,47.9,47.91,47.84,47.88,82917.0,45.4783,45.4878,45.4213,45.4593,82917.0
2023-12-12 10:35:00,47.87,47.89,47.82,47.89,65965.0,45.4498,45.4688,45.4023,45.4688,65965.0
2023-12-12 10:40:00,47.88,47.89,47.82,47.85,66013.0,45.4593,45.4688,45.4023,45.4308,66013.0
2023-12-12 10:45:00,47.84,47.92,47.83,47.84,83635.0,45.4213,45.4972,45.4118,45.4213,83635.0
2023-12-12 10:50:00,47.84,47.85,47.79,47.84,91983.0,45.4213,45.4308,45.3738,45.4213,91983.0
2023-12-12 10:55:00,47.84,47.92,47.83,47.91,82873.0,45.4213,45.4972,45.4118,45.4878,82873.0
2023-12-12 11:00:00,47.9,47.91,47.86,47.9,58543.0,45.4783,45.4878,45.4403,45.4783,58543.0
2023-12-12 11:05:00,47.9,47.91,47.83,47.86,94068.0,45.4783,45.4878,45.4118,45.4403,94068.0
2023-12-12 11:10:00,47.85,47.92,47.85,47.91,87307.0,45.4308,45.4972,45.4308,45.4878,87307.0
2023-12-12 11:15:00,47.91,47.91,47.86,47.87,112188.0,45.4878,45.4878,45.4403,45.4498,112188.0
2023-12-12 11:20:00,47.87,47.87,47.81,47.86,118509.0,45.4498,45.4498,45.3928,45.4403,118509.0
2023-12-12 11:25:00,47.86,47.86,47.8,47.85,65804.0,45.4403,45.4403,45.3833,45.4308,65804.0
2023-12-12 11:30:00,47.84,47.88,47.82,47.84,115497.0,45.4213,45.4593,45.4023,45.4213,115497.0
2023-12-12 11:35:00,47.84,47.9,47.83,47.89,58680.0,45.4213,45.4783,45.4118,45.4688,58680.0
2023-12-12 11:40:00,47.89,47.89,47.86,47.87,59928.0,45.4688,45.4688,45.4403,45.4498,59928.0
2023-12-12 11:45:00,47.87,47.95,47.86,47.94,68865.0,45.4498,45.5257,45.4403,45.5162,68865.0
2023-12-12 11:50:00,47.95,47.98,47.94,47.96,75526.0,45.5257,45.5542,45.5162,45.5352,75526.0
2023-12-12 11:55:00,47.96,47.99,47.95,47.96,71970.0,45.5352,45.5637,45.5257,45.5352,71970.0
2023-12-12 12:00:00,47.96,47.97,47.93,47.94,66836.0,45.5352,45.5447,45.5067,45.5162,66836.0
2023-12-12 12:05:00,47.93,47.95,47.9,47.91,70361.0,45.5067,45.5257,45.4783,45.4878,70361.0
2023-12-12 12:10:00,47.91,47.94,47.89,47.93,49466.0,45.4878,45.5162,45.4688,45.5067,49466.0
2023-12-12 12:15:00,47.93,47.97,47.92,47.96,38814.0,45.5067,45.5447,45.4972,45.5352,38814.0
2023-12-12 12:20:00,47.95,47.96,47.93,47.96,27661.0,45.5257,45.5352,45.5067,45.5352,27661.0
2023-12-12 12:25:00,47.96,48.04,47.95,48.02,89930.0,45.5352,45.6112,45.5257,45.5922,89930.0
2023-12-12 12:30:00,48.03,48.06,48.01,48.05,41860.0,45.6017,45.6302,45.5827,45.6207,41860.0
2023-12-12 12:35:00,48.04,48.04,47.99,48.02,25802.0,45.6112,45.6112,45.5637,45.5922,25802.0
2023-12-12 12:40:00,48.02,48.05,48.01,48.03,30656.0,45.5922,45.6207,45.5827,45.6017,30656.0
2023-12-12 12:45:00,48.03,48.03,47.98,47.98,44377.0,45.6017,45.6017,45.5542,45.5542,44377.0
2023-12-12 12:50:00,47.98,47.99,47.94,47.94,31360.0,45.5542,45.5637,45.5162,45.5162,31360.0
2023-12-12 12:55:00,47.94,47.94,47.89,47.89,50543.0,45.5162,45.5162,45.4688,45.4688,50543.0
2023-12-12 13:00:00,47.89,47.97,47.88,47.96,65937.0,45.4688,45.5447,45.4593,45.5352,65937.0
2023-12-12 13:05:00,47.97,47.97,47.93,47.95,39070.0,45.5447,45.5447,45.5067,45.5257,39070.0
2023-12-12 13:10:00,47.95,47.95,47.91,47.93,58369.0,45.5257,45.5257,45.4878,45.5067,58369.0
2023-12-12 13:15:00,47.93,47.96,47.92,47.94,37971.0,45.5067,45.5352,45.4972,45.5162,37971.0
2023-12-12 13:20:00,47.93,47.95,47.91,47.95,71816.0,45.5067,45.5257,45.4878,45.5257,71816.0
2023-12-12 13:25:00,47.95,47.95,47.93,47.95,44483.0,45.5257,45.5257,45.5067,45.5257,44483.0
2023-12-12 13:30:00,47.95,47.97,47.94,47.96,39006.0,45.5257,45.5447,45.5162,45.5352,39006.0
2023-12-12 13:35:00,47.96,47.98,47.94,47.97,31999.0,45.5352,45.5542,45.5162,45.5447,31999.0
2023-12-12 13:40:00,47.97,47.97,47.92,47.93,45463.0,45.5447,45.5447,45.4972,45.5067,45463.0
2023-12-12 13:45:00,47.93,47.97,47.92,47.97,52945.0,45.5067,45.5447,45.4972,45.5447,52945.0
2023-12-12 13:50:00,47.96,47.99,47.95,47.99,32669.0,45.5352,45.5637,45.5257,45.5637,32669.0
2023-12-12 13:55:00,47.98,47.99,47.95,47.96,56795.0,45.5542,45.5637,45.5257,45.5352,56795.0
2023-12-12 14:00:00,47.95,47.96,47.89,47.91,96061.0,45.5257,45.5352,45.4688,45.4878,96061.0
2023-12-12 14:05:00,47.9,47.9,47.86,47.87,49479.0,45.4783,45.4783,45.4403,45.4498,49479.0
2023-12-12 14:10:00,47.86,47.92,47.86,47.9,71633.0,45.4403,45.4972,45.4403,45.4783,71633.0
2023-12-12 14:15:00,47.89,47.94,47.88,47.94,46716.0,45.4688,45.5162,45.4593,45.5162,46716.0
2023-12-12 14:20:00,47.94,47.94,47.91,47.91,61049.0,45.5162,45.5162,45.4878,45.4878,61049.0
2023-12-12 14:25:00,47.91,47.92,47.87,47.88,73222.0,45.4878,45.4972,45.4498,45.4593,73222.0
2023-12-12 14:30:00,47.88,47.91,47.84,47.91,184648.0,45.4593,45.4878,45.4213,45.4878,184648.0
2023-12-12 14:35:00,47.91,47.92,47.88,47.9,50669.0,45.4878,45.4972,45.4593,45.4783,50669.0
2023-12-12 14:40:00,47.9,47.91,47.85,47.86,67654.0,45.4783,45.4878,45.4308,45.4403,67654.0
2023-12-12 14:45:00,47.86,47.91,47.85,47.91,64894.0,45.4403,45.4878,45.4308,45.4878,64894.0
2023-12-12 14:50:00,47.91,47.91,47.89,47.91,46106.0,45.4878,45.4878,45.4688,45.4878,46106.0
2023-12-12 14:55:00,47.91,47.94,47.9,47.93,94372.0,45.4878,45.5162,45.4783,45.5067,94372.0
2023-12-12 15:00:00,47.94,48.04,47.93,48.03,71219.0,45.5162,45.6112,45.5067,45.6017,71219.0
2023-12-12 15:05:00,48.04,48.05,48.01,48.04,90077.0,45.6112,45.6207,45.5827,45.6112,90077.0
2023-12-12 15:10:00,48.04,48.04,47.98,47.98,98335.0,45.6112,45.6112,45.5542,45.5542,98335.0
2023-12-12 15:15:00,47.98,48.01,47.98,47.99,74003.0,45.5542,45.5827,45.5542,45.5637,74003.0
2023-12-12 15:20:00,47.98,47.99,47.92,47.94,157461.0,45.5542,45.5637,45.4972,45.5162,157461.0
2023-12-12 15:25:00,47.94,48.01,47.93,48.01,87162.0,45.5162,45.5827,45.5067,45.5827,87162.0
2023-12-12 15:30:00,48.01,48.01,47.97,47.98,79086.0,45.5827,45.5827,45.5447,45.5542,79086.0
2023-12-12 15:35:00,47.98,47.98,47.93,47.95,90211.0,45.5542,45.5542,45.5067,45.5257,90211.0
2023-12-12 15:40:00,47.95,47.99,47.93,47.99,212672.0,45.5257,45.5637,45.5067,45.5637,212672.0
2023-12-12 15:45:00,47.99,48.04,47.95,48.03,299867.0,45.5637,45.6112,45.5257,45.6017,299867.0
2023-12-12 15:50:00,48.03,48.07,48.02,48.05,401290.0,45.6017,45.6397,45.5922,45.6207,401290.0
2023-12-12 15:55:00,48.06,48.11,48.05,48.08,826579.0,45.6302,45.6776,45.6207,45.6492,826579.0
2023-12-13 09:30:00,48.0,48.08,47.86,48.05,345974.0,45.5732,45.6492,45.4403,45.6207,345974.0
2023-12-13 09:35:00,48.05,48.19,47.96,48.19,337805.0,45.6207,45.7536,45.5352,45.7536,337805.0
2023-12-13 09:40:00,48.19,48.25,48.16,48.21,131074.0,45.7536,45.8106,45.7251,45.7726,131074.0
2023-12-13 09:45:00,48.22,48.4,48.2,48.28,203235.0,45.7821,45.953,45.7631,45.839,203235.0
2023-12-13 09:50:00,48.27,48.28,48.14,48.21,110992.0,45.8296,45.839,45.7061,45.7726,110992.0
2023-12-13 09:55:00,48.22,48.3,48.2,48.23,309717.0,45.7821,45.858,45.7631,45.7916,309717.0
2023-12-13 10:00:00,48.23,48.28,48.1,48.15,260459.0,45.7916,45.839,45.6681,45.7156,260459.0
2023-12-13 10:05:00,48.15,48.17,48.1,48.15,127921.0,45.7156,45.7346,45.6681,45.7156,127921.0
2023-12-13 10:10:00,48.16,48.18,48.13,48.14,113966.0,45.7251,45.7441,45.6966,45.7061,113966.0
2023-12-13 10:15:00,48.15,48.17,48.12,48.16,89527.0,45.7156,45.7346,45.6871,45.7251,89527.0
2023-12-13 10:20:00,48.16,48.2,48.15,48.17,61885.0,45.7251,45.7631,45.7156,45.7346,61885.0
2023-12-13 10:25:00,48.16,48.31,48.16,48.3,49399.0,45.7251,45.8675,45.7251,45.858,49399.0
2023-12-13 10:30:00,48.3,48.32,48.23,48.26,98302.0,45.858,45.877,45.7916,45.8201,98302.0
2023-12-13 10:35:00,48.26,48.28,48.21,48.25,49879.0,45.8201,45.839,45.7726,45.8106,49879.0
2023-12-13 10:40:00,48.24,48.25,48.19,48.2,97603.0,45.8011,45.8106,45.7536,45.7631,97603.0
2023-12-13 10:45:00,48.2,48.24,48.19,48.24,66306.0,45.7631,45.8011,45.7536,45.8011,66306.0
2023-12-13 10:50:00,48.24,48.26,48.19,48.21,49790.0,45.8011,45.8201,45.7536,45.7726,49790.0
2023-12-13 10:55:00,48.21,48.26,48.18,48.21,99172.0,45.7726,45.8201,45.7441,45.7726,99172.0
2023-12-13 11:00:00,48.21,48.22,48.17,48.19,47995.0,45.7726,45.7821,45.7346,45.7536,47995.0
2023-12-13 11:05:00,48.19,48.19,48.13,48.16,46748.0,45.7536,45.7536,45.6966,45.7251,46748.0
2023-12-13 11:10:00,48.16,48.2,48.13,48.2,70904.0,45.7251,45.7631,45.6966,45.7631,70904.0
2023-12-13 11:15:00,48.2,48.24,48.18,48.23,63663.0,45.7631,45.8011,45.7441,45.7916,63663.0
2023-12-13 11:20:00,48.23,48.24,48.21,48.22,42650.0,45.7916,45.8011,45.7726,45.7821,42650.0
2023-12-13 11:25:00,48.23,48.23,48.18,48.19,34306.0,45.7916,45.7916,45.7441,45.7536,34306.0
2023-12-13 11:30:00,48.2,48.22,48.15,48.22,62364.0,45.7631,45.7821,45.7156,45.7821,62364.0
2023-12-13 11:35:00,48.21,48.23,48.18,48.2,39610.0,45.7726,45.7916,45.7441,45.7631,39610.0
2023-12-13 11:40:00,48.2,48.21,48.15,48.16,56928.0,45.7631,45.7726,45.7156,45.7251,56928.0
2023-12-13 11:45:00,48.16,48.18,48.14,48.16,28683.0,45.7251,45.7441,45.7061,45.7251,28683.0
2023-12-13 11:50:00,48.17,48.2,48.14,48.19,45365.0,45.7346,45.7631,45.7061,45.7536,45365.0
2023-12-13 11:55:00,48.19,48.19,48.13,48.15,35077.0,45.7536,45.7536,45.6966,45.7156,35077.0
2023-12-13 12:00:00,48.16,48.16,48.1,48.13,55276.0,45.7251,45.7251,45.6681,45.6966,55276.0
2023-12-13 12:05:00,48.13,48.14,48.1,48.14,28565.0,45.6966,45.7061,45.6681,45.7061,28565.0
2023-12-13 12:10:00,48.14,48.14,48.1,48.12,35531.0,45.7061,45.7061,45.6681,45.6871,35531.0
2023-12-13 12:15:00,48.11,48.14,48.06,48.1,124241.0,45.6776,45.7061,45.6302,45.6681,124241.0
2023-12-13 12:20:00,48.11,48.11,48.07,48.09,54807.0,45.6776,45.6776,45.6397,45.6587,54807.0
2023-12-13 12:25:00,48.09,48.11,48.08,48.1,46038.0,45.6587,45.6776,45.6492,45.6681,46038.0
2023-12-13 12:30:00,48.1,48.15,48.09,48.13,32680.0,45.6681,45.7156,45.6587,45.6966,32680.0
2023-12-13 12:35:00,48.14,48.14,48.07,48.11,23380.0,45.7061,45.7061,45.6397,45.6776,23380.0
2023-12-13 12:40:00,48.11,48.13,48.09,48.1,45737.0,45.6776,45.6966,45.6587,45.6681,45737.0
2023-12-13 12:45:00,48.11,48.12,48.08,48.11,31570.0,45.6776,45.6871,45.6492,45.6776,31570.0
2023-12-13 12:50:00,48.11,48.15,48.1,48.14,36565.0,45.6776,45.7156,45.6681,45.7061,36565.0
2023-12-13 12:55:00,48.14,48.15,48.08,48.09,47428.0,45.7061,45.7156,45.6492,45.6587,47428.0
2023-12-13 13:00:00,48.09,48.1,48.06,48.07,30678.0,45.6587,45.6681,45.6302,45.6397,30678.0
2023-12-13 13:05:00,48.07,48.09,48.06,48.07,36266.0,45.6397,45.6587,45.6302,45.6397,36266.0
2023-12-13 13:10:00,48.06,48.07,48.04,48.07,23933.0,45.6302,45.6397,45.6112,45.6397,23933.0
2023-12-13 13:15:00,48.07,48.1,48.05,48.09,32209.0,45.6397,45.6681,45.6207,45.6587,32209.0
2023-12-13 13:20:00,48.09,48.09,48.07,48.08,32086.0,45.6587,45.6587,45.6397,45.6492,32086.0
2023-12-13 13:25:00,48.08,48.1,48.06,48.09,38900.0,45.6492,45.6681,45.6302,45.6587,38900.0
2023-12-13 13:30:00,48.09,48.1,48.06,48.07,19483.0,45.6587,45.6681,45.6302,45.6397,19483.0
2023-12-13 13:35:00,48.07,48.08,48.05,48.08,35962.0,45.6397,45.6492,45.6207,45.6492,35962.0
2023-12-13 13:40:00,48.08,48.09,48.06,48.08,44116.0,45.6492,45.6587,45.6302,45.6492,44116.0
2023-12-13 13:45:00,48.08,48.11,48.07,48.1,36675.0,45.6492,45.6776,45.6397,45.6681,36675.0
2023-12-13 13:50:00,48.11,48.13,48.1,48.12,36827.0,45.6776,45.6966,45.6681,45.6871,36827.0
2023-12-13 13:55:00,48.12,48.15,48.11,48.11,87219.0,45.6871,45.7156,45.6776,45.6776,87219.0
2023-12-13 14:00:00,48.12,48.51,48.11,48.5,273099.0,45.6871,46.0574,45.6776,46.0479,273099.0
2023-12-13 14:05:00,48.51,48.57,48.5,48.55,208152.0,46.0574,46.1144,46.0479,46.0954,208152.0
2023-12-13 14:10:00,48.57,48.69,48.53,48.61,223859.0,46.1144,46.2283,46.0764,46.1524,223859.0
2023-12-13 14:15:00,48.6,48.65,48.57,48.63,202141.0,46.1429,46.1903,46.1144,46.1714,202141.0
2023-12-13 14:20:00,48.62,48.69,48.61,48.63,183293.0,46.1619,46.2283,46.1524,46.1714,183293.0
2023-12-13 14:25:00,48.63,48.66,48.59,48.66,149142.0,46.1714,46.1998,46.1334,46.1998,149142.0
2023-12-13 14:30:00,48.66,48.7,48.59,48.7,147086.0,46.1998,46.2378,46.1334,46.2378,147086.0
2023-12-13 14:35:00,48.7,48.92,48.69,48.92,294990.0,46.2378,46.4467,46.2283,46.4467,294990.0
2023-12-13 14:40:00,48.91,49.06,48.91,49.05,373051.0,46.4372,46.5796,46.4372,46.5701,373051.0
2023-12-13 14:45:00,49.05,49.23,49.04,49.21,386902.0,46.5701,46.741,46.5606,46.722,386902.0
2023-12-13 14:50:00,49.2,49.3,49.18,49.24,448409.0,46.7125,46.8075,46.6935,46.7505,448409.0
2023-12-13 14:55:00,49.23,49.37,49.23,49.34,458024.0,46.741,46.8739,46.741,46.8455,458024.0
2023-12-13 15:00:00,49.35,49.5,49.34,49.49,242888.0,46.8549,46.9974,46.8455,46.9879,242888.0
2023-12-13 15:05:00,49.5,49.53,49.41,49.47,291005.0,46.9974,47.0258,46.9119,46.9689,291005.0
2023-12-13 15:10:00,49.47,49.47,49.33,49.44,389357.0,46.9689,46.9689,46.836,46.9404,389357.0
2023-12-13 15:15:00,49.44,49.44,49.31,49.34,292746.0,46.9404,46.9404,46.817,46.8455,292746.0
2023-12-13 15:20:00,49.34,49.39,49.23,49.24,249674.0,46.8455,46.8929,46.741,46.7505,249674.0
2023-12-13 15:25:00,49.24,49.25,49.09,49.15,450101.0,46.7505,46.76,46.6081,46.6651,450101.0
2023-12-13 15:30:00,49.14,49.15,49.08,49.11,491678.0,46.6556,46.6651,46.5986,46.6271,491678.0
2023-12-13 15:35:00,49.1,49.29,49.1,49.28,272795.0,46.6176,46.798,46.6176,46.7885,272795.0
2023-12-13 15:40:00,49.28,49.38,49.26,49.38,429263.0,46.7885,46.8834,46.7695,46.8834,429263.0
2023-12-13 15:45:00,49.38,49.39,49.27,49.32,419877.0,46.8834,46.8929,46.779,46.8265,419877.0
2023-12-13 15:50:00,49.31,49.37,49.24,49.3,673767.0,46.817,46.8739,46.7505,46.8075,673767.0
2023-12-13 15:55:00,49.31,49.4,49.3,49.34,1051968.0,46.817,46.9024,46.8075,46.8455,1051968.0
2023-12-14 09:30:00,50.01,50.74,50.01,50.74,1432360.0,47.4816,48.1747,47.4816,48.1747,1432360.0
2023-12-14 09:35:00,50.74,50.74,50.3,50.46,453781.0,48.1747,48.1747,47.7569,47.9088,453781.0
2023-12-14 09:40:00,50.46,50.89,50.42,50.89,514774.0,47.9088,48.3171,47.8709,48.3171,514774.0
2023-12-14 09:45:00,50.89,51.24,50.84,50.86,1094199.0,48.3171,48.6494,48.2696,48.2886,1094199.0
2023-12-14 09:50:00,50.87,51.06,50.86,50.94,616948.0,48.2981,48.4785,48.2886,48.3646,616948.0
2023-12-14 09:55:00,50.94,51.19,50.82,51.01,584831.0,48.3646,48.6019,48.2506,48.431,584831.0
2023-12-14 10:00:00,51.02,51.1,50.88,51.0,498394.0,48.4405,48.5165,48.3076,48.4215,498394.0
2023-12-14 10:05:00,51.01,51.01,50.86,50.9,364525.0,48.431,48.431,48.2886,48.3266,364525.0
2023-12-14 10:10:00,50.9,50.91,50.62,50.64,388004.0,48.3266,48.3361,48.0607,48.0797,388004.0
2023-12-14 10:15:00,50.63,50.67,50.54,50.64,510529.0,48.0702,48.1082,47.9848,48.0797,510529.0
2023-12-14 10:20:00,50.64,50.77,50.64,50.73,566577.0,48.0797,48.2032,48.0797,48.1652,566577.0
2023-12-14 10:25:00,50.73,50.9,50.67,50.84,912237.0,48.1652,48.3266,48.1082,48.2696,912237.0
2023-12-14 10:30:00,50.84,50.94,50.78,50.93,315823.0,48.2696,48.3646,48.2127,48.3551,315823.0
2023-12-14 10:35:00,50.92,50.93,50.7,50.91,2384761.0,48.3456,48.3551,48.1367,48.3361,2384761.0
2023-12-14 10:40:00,50.92,50.97,50.7,50.95,332974.0,48.3456,48.393,48.1367,48.3741,332974.0
2023-12-14 10:45:00,50.95,50.95,50.83,50.91,247958.0,48.3741,48.3741,48.2601,48.3361,247958.0
2023-12-14 10:50:00,50.91,50.97,50.88,50.89,231031.0,48.3361,48.393,48.3076,48.3171,231031.0
2023-12-14 10:55:00,50.89,50.92,50.81,50.89,318739.0,48.3171,48.3456,48.2411,48.3171,318739.0
2023-12-14 11:00:00,50.89,50.9,50.85,50.87,514613.0,48.3171,48.3266,48.2791,48.2981,514613.0
2023-12-14 11:05:00,50.88,50.9,50.81,50.88,408028.0,48.3076,48.3266,48.2411,48.3076,408028.0
2023-12-14 11:10:00,50.88,50.94,50.78,50.78,453087.0,48.3076,48.3646,48.2127,48.2127,453087.0
2023-12-14 11:15:00,50.78,50.89,50.73,50.89,249996.0,48.2127,48.3171,48.1652,48.3171,249996.0
2023-12-14 11:20:00,50.89,50.9,50.85,50.89,278255.0,48.3171,48.3266,48.2791,48.3171,278255.0
2023-12-14 11:25:00,50.89,50.9,50.83,50.88,196672.0,48.3171,48.3266,48.2601,48.3076,196672.0
2023-12-14 11:30:00,50.88,50.9,50.83,50.88,434644.0,48.3076,48.3266,48.2601,48.3076,434644.0
2023-12-14 11:35:00,50.87,50.9,50.84,50.88,272662.0,48.2981,48.3266,48.2696,48.3076,272662.0
2023-12-14 11:40:00,50.88,50.9,50.87,50.89,467771.0,48.3076,48.3266,48.2981,48.3171,467771.0
2023-12-14 11:45:00,50.89,50.9,50.85,50.87,740854.0,48.3171,48.3266,48.2791,48.2981,740854.0
2023-12-14 11:50:00,50.87,50.9,50.87,50.89,296888.0,48.2981,48.3266,48.2981,48.3171,296888.0
2023-12-14 11:55:00,50.89,50.98,50.87,50.97,687282.0,48.3171,48.4025,48.2981,48.393,687282.0
2023-12-14 12:00:00,50.98,51.01,50.83,50.9,689502.0,48.4025,48.431,48.2601,48.3266,689502.0
2023-12-14 12:05:00,50.9,51.04,50.87,51.03,833690.0,48.3266,48.4595,48.2981,48.45,833690.0
2023-12-14 12:10:00,51.03,51.11,51.02,51.05,442477.0,48.45,48.526,48.4405,48.469,442477.0
2023-12-14 12:15:00,51.06,51.26,51.05,51.21,572614.0,48.4785,48.6684,48.469,48.6209,572614.0
2023-12-14 12:20:00,51.22,51.36,51.21,51.28,572377.0,48.6304,48.7633,48.6209,48.6874,572377.0
2023-12-14 12:25:00,51.29,51.3,51.15,51.29,879983.0,48.6969,48.7064,48.5639,48.6969,879983.0
2023-12-14 12:30:00,51.29,51.5,51.28,51.5,755603.0,48.6969,48.8962,48.6874,48.8962,755603.0
2023-12-14 12:35:00,51.5,51.55,51.19,51.22,578978.0,48.8962,48.9437,48.6019,48.6304,578978.0
2023-12-14 12:40:00,51.22,51.26,51.15,51.24,263562.0,48.6304,48.6684,48.5639,48.6494,263562.0
2023-12-14 12:45:00,51.25,51.25,51.14,51.16,398206.0,48.6589,48.6589,48.5544,48.5734,398206.0
2023-12-14 12:50:00,51.16,51.19,51.08,51.09,383941.0,48.5734,48.6019,48.4975,48.507,383941.0
2023-12-14 12:55:00,51.07,51.08,50.97,50.99,428378.0,48.488,48.4975,48.393,48.412,428378.0
2023-12-14 13:00:00,51.0,51.0,50.88,50.89,162854.0,48.4215,48.4215,48.3076,48.3171,162854.0
2023-12-14 13:05:00,50.89,51.01,50.86,50.95,109564.0,48.3171,48.431,48.2886,48.3741,109564.0
2023-12-14 13:10:00,50.95,51.02,50.92,51.01,118673.0,48.3741,48.4405,48.3456,48.431,118673.0
2023-12-14 13:15:00,51.01,51.1,51.0,51.02,248956.0,48.431,48.5165,48.4215,48.4405,248956.0
2023-12-14 13:20:00,51.02,51.06,50.97,50.98,254172.0,48.4405,48.4785,48.393,48.4025,254172.0
2023-12-14 13:25:00,50.98,51.0,50.9,50.91,379096.0,48.4025,48.4215,48.3266,48.3361,379096.0
2023-12-14 13:30:00,50.91,50.92,50.86,50.9,144129.0,48.3361,48.3456,48.2886,48.3266,144129.0
2023-12-14 13:35:00,50.89,50.93,50.85,50.91,169457.0,48.3171,48.3551,48.2791,48.3361,169457.0
2023-12-14 13:40:00,50.91,50.92,50.87,50.88,130915.0,48.3361,48.3456,48.2981,48.3076,130915.0
2023-12-14 13:45:00,50.89,50.94,50.79,50.8,225082.0,48.3171,48.3646,48.2221,48.2316,225082.0
2023-12-14 13:50:00,50.79,50.8,50.6,50.62,263924.0,48.2221,48.2316,48.0418,48.0607,263924.0
2023-12-14 13:55:00,50.62,50.7,50.61,50.68,216639.0,48.0607,48.1367,48.0512,48.1177,216639.0
2023-12-14 14:00:00,50.68,50.74,50.6,50.61,230436.0,48.1177,48.1747,48.0418,48.0512,230436.0
2023-12-14 14:05:00,50.61,50.63,50.52,50.55,263228.0,48.0512,48.0702,47.9658,47.9943,263228.0
2023-12-14 14:10:00,50.54,50.57,50.49,50.54,588497.0,47.9848,48.0133,47.9373,47.9848,588497.0
2023-12-14 14:15:00,50.53,50.54,50.47,50.5,321181.0,47.9753,47.9848,47.9183,47.9468,321181.0
2023-12-14 14:20:00,50.5,50.62,50.49,50.6,561395.0,47.9468,48.0607,47.9373,48.0418,561395.0
2023-12-14 14:25:00,50.6,50.61,50.53,50.59,299973.0,48.0418,48.0512,47.9753,48.0323,299973.0
2023-12-14 14:30:00,50.6,50.64,50.56,50.61,250732.0,48.0418,48.0797,48.0038,48.0512,250732.0
2023-12-14 14:35:00,50.61,50.63,50.53,50.54,205871.0,48.0512,48.0702,47.9753,47.9848,205871.0
2023-12-14 14:40:00,50.54,50.57,50.49,50.5,440645.0,47.9848,48.0133,47.9373,47.9468,440645.0
2023-12-14 14:45:00,50.5,50.55,50.48,50.49,311915.0,47.9468,47.9943,47.9278,47.9373,311915.0
2023-12-14 14:50:00,50.49,50.56,50.48,50.48,366304.0,47.9373,48.0038,47.9278,47.9278,366304.0
2023-12-14 14:55:00,50.49,50.59,50.48,50.55,430211.0,47.9373,48.0323,47.9278,47.9943,430211.0
2023-12-14 15:00:00,50.55,50.55,50.42,50.43,528192.0,47.9943,47.9943,47.8709,47.8803,528192.0
2023-12-14 15:05:00,50.43,50.47,50.4,50.45,207217.0,47.8803,47.9183,47.8519,47.8993,207217.0
2023-12-14 15:10:00,50.45,50.46,50.31,50.33,443949.0,47.8993,47.9088,47.7664,47.7854,443949.0
2023-12-14 15:15:00,50.33,50.35,50.21,50.23,637615.0,47.7854,47.8044,47.6715,47.6905,637615.0
2023-12-14 15:20:00,50.23,50.44,50.22,50.44,364008.0,47.6905,47.8898,47.681,47.8898,364008.0
2023-12-14 15:25:00,50.43,50.48,50.41,50.44,271761.0,47.8803,47.9278,47.8614,47.8898,271761.0
2023-12-14 15:30:00,50.45,50.46,50.42,50.43,297505.0,47.8993,47.9088,47.8709,47.8803,297505.0
2023-12-14 15:35:00,50.43,50.44,50.29,50.33,494519.0,47.8803,47.8898,47.7474,47.7854,494519.0
2023-12-14 15:40:00,50.32,50.35,50.26,50.27,326723.0,47.7759,47.8044,47.7189,47.7284,326723.0
2023-12-14 15:45:00,50.27,50.31,50.21,50.26,672094.0,47.7284,47.7664,47.6715,47.7189,672094.0
2023-12-14 15:50:00,50.25,50.34,50.2,50.23,820069.0,47.7094,47.7949,47.662,47.6905,820069.0
2023-12-14 15:55:00,50.23,50.31,50.2,50.24,2033336.0,47.6905,47.7664,47.662,47.7,2033336.0
2023-12-15 09:30:00,49.69,50.1,49.57,49.88,2381659.0,47.1778,47.567,47.0638,47.3582,2381659.0
2023-12-15 09:35:00,49.89,49.93,49.51,49.61,372113.0,47.3676,47.4056,47.0069,47.1018,372113.0
2023-12-15 09:40:00,49.61,49.89,49.58,49.7,292527.0,47.1018,47.3676,47.0733,47.1873,292527.0
2023-12-15 09:45:00,49.7,49.97,49.7,49.97,232500.0,47.1873,47.4436,47.1873,47.4436,232500.0
2023-12-15 09:50:00,49.97,50.01,49.83,49.98,257623.0,47.4436,47.4816,47.3107,47.4531,257623.0
2023-12-15 09:55:00,49.97,50.04,49.88,49.9,159582.0,47.4436,47.5101,47.3582,47.3771,159582.0
2023-12-15 10:00:00,49.9,49.97,49.84,49.87,353922.0,47.3771,47.4436,47.3202,47.3487,353922.0
2023-12-15 10:05:00,49.87,49.88,49.77,49.84,203199.0,47.3487,47.3582,47.2537,47.3202,203199.0
2023-12-15 10:10:00,49.84,49.85,49.74,49.84,173290.0,47.3202,47.3297,47.2252,47.3202,173290.0
2023-12-15 10:15:00,49.84,49.85,49.78,49.79,266945.0,47.3202,47.3297,47.2632,47.2727,266945.0
2023-12-15 10:20:00,49.79,49.85,49.76,49.77,217645.0,47.2727,47.3297,47.2442,47.2537,217645.0
2023-12-15 10:25:00,49.78,49.86,49.76,49.81,348905.0,47.2632,47.3392,47.2442,47.2917,348905.0
2023-12-15 10:30:00,49.81,49.82,49.72,49.8,199584.0,47.2917,47.3012,47.2062,47.2822,199584.0
2023-12-15 10:35:00,49.8,49.87,49.77,49.8,508124.0,47.2822,47.3487,47.2537,47.2822,508124.0
2023-12-15 10:40:00,49.81,49.84,49.7,49.71,146753.0,47.2917,47.3202,47.1873,47.1967,146753.0
2023-12-15 10:45:00,49.71,49.79,49.69,49.78,162991.0,47.1967,47.2727,47.1778,47.2632,162991.0
2023-12-15 10:50:00,49.77,49.85,49.74,49.84,213760.0,47.2537,47.3297,47.2252,47.3202,213760.0
2023-12-15 10:55:00,49.85,49.9,49.8,49.89,234193.0,47.3297,47.3771,47.2822,47.3676,234193.0
2023-12-15 11:00:00,49.89,50.0,49.87,49.94,196250.0,47.3676,47.4721,47.3487,47.4151,196250.0
2023-12-15 11:05:00,49.94,49.94,49.78,49.8,136034.0,47.4151,47.4151,47.2632,47.2822,136034.0
2023-12-15 11:10:00,49.8,49.86,49.74,49.8,107470.0,47.2822,47.3392,47.2252,47.2822,107470.0
2023-12-15 11:15:00,49.8,49.83,49.75,49.76,113533.0,47.2822,47.3107,47.2347,47.2442,113533.0
2023-12-15 11:20:00,49.76,49.77,49.71,49.77,117259.0,47.2442,47.2537,47.1967,47.2537,117259.0
2023-12-15 11:25:00,49.77,49.79,49.74,49.76,114046.0,47.2537,47.2727,47.2252,47.2442,114046.0
2023-12-15 11:30:00,49.76,49.77,49.69,49.71,135972.0,47.2442,47.2537,47.1778,47.1967,135972.0
2023-12-15 11:35:00,49.72,49.75,49.67,49.69,139161.0,47.2062,47.2347,47.1588,47.1778,139161.0
2023-12-15 11:40:00,49.7,49.73,49.67,49.7,105118.0,47.1873,47.2157,47.1588,47.1873,105118.0
2023-12-15 11:45:00,49.69,49.71,49.63,49.66,113533.0,47.1778,47.1967,47.1208,47.1493,113533.0
2023-12-15 11:50:00,49.66,49.71,49.63,49.64,180605.0,47.1493,47.1967,47.1208,47.1303,180605.0
2023-12-15 11:55:00,49.64,49.68,49.6,49.63,232760.0,47.1303,47.1683,47.0923,47.1208,232760.0
2023-12-15 12:00:00,49.63,49.65,49.53,49.58,167191.0,47.1208,47.1398,47.0258,47.0733,167191.0
2023-12-15 12:05:00,49.59,49.6,49.55,49.57,130978.0,47.0828,47.0923,47.0448,47.0638,130978.0
2023-12-15 12:10:00,49.55,49.62,49.55,49.59,113008.0,47.0448,47.1113,47.0448,47.0828,113008.0
2023-12-15 12:15:00,49.59,49.63,49.58,49.61,117741.0,47.0828,47.1208,47.0733,47.1018,117741.0
2023-12-15 12:20:00,49.62,49.68,49.61,49.64,155624.0,47.1113,47.1683,47.1018,47.1303,155624.0
2023-12-15 12:25:00,49.64,49.66,49.61,49.63,177863.0,47.1303,47.1493,47.1018,47.1208,177863.0
2023-12-15 12:30:00,49.63,49.67,49.61,49.66,163419.0,47.1208,47.1588,47.1018,47.1493,163419.0
2023-12-15 12:35:00,49.66,49.66,49.58,49.61,128221.0,47.1493,47.1493,47.0733,47.1018,128221.0
2023-12-15 12:40:00,49.61,49.62,49.52,49.54,101142.0,47.1018,47.1113,47.0164,47.0353,101142.0
2023-12-15 12:45:00,49.55,49.55,49.47,49.5,143481.0,47.0448,47.0448,46.9689,46.9974,143481.0
2023-12-15 12:50:00,49.51,49.51,49.46,49.47,93127.0,47.0069,47.0069,46.9594,46.9689,93127.0
2023-12-15 12:55:00,49.48,49.55,49.47,49.5,157283.0,46.9784,47.0448,46.9689,46.9974,157283.0
2023-12-15 13:00:00,49.5,49.52,49.46,49.5,90849.0,46.9974,47.0164,46.9594,46.9974,90849.0
2023-12-15 13:05:00,49.49,49.54,49.46,49.51,164971.0,46.9879,47.0353,46.9594,47.0069,164971.0
2023-12-15 13:10:00,49.51,49.52,49.43,49.45,118647.0,47.0069,47.0164,46.9309,46.9499,118647.0
2023-12-15 13:15:00,49.45,49.48,49.42,49.47,207655.0,46.9499,46.9784,46.9214,46.9689,207655.0
2023-12-15 13:20:00,49.47,49.52,49.44,49.49,189736.0,46.9689,47.0164,46.9404,46.9879,189736.0
2023-12-15 13:25:00,49.49,49.53,49.48,49.48,150674.0,46.9879,47.0258,46.9784,46.9784,150674.0
2023-12-15 13:30:00,49.48,49.51,49.43,49.45,167115.0,46.9784,47.0069,46.9309,46.9499,167115.0
2023-12-15 13:35:00,49.44,49.44,49.36,49.36,192139.0,46.9404,46.9404,46.8644,46.8644,192139.0
2023-12-15 13:40:00,49.36,49.41,49.32,49.35,269045.0,46.8644,46.9119,46.8265,46.8549,269045.0
2023-12-15 13:45:00,49.34,49.39,49.31,49.33,196338.0,46.8455,46.8929,46.817,46.836,196338.0
2023-12-15 13:50:00,49.33,49.41,49.32,49.36,205994.0,46.836,46.9119,46.8265,46.8644,205994.0
2023-12-15 13:55:00,49.36,49.38,49.32,49.34,111733.0,46.8644,46.8834,46.8265,46.8455,111733.0
2023-12-15 14:00:00,49.34,49.42,49.3,49.38,176688.0,46.8455,46.9214,46.8075,46.8834,176688.0
2023-12-15 14:05:00,49.38,49.38,49.31,49.32,92496.0,46.8834,46.8834,46.817,46.8265,92496.0
2023-12-15 14:10:00,49.32,49.35,49.26,49.34,110700.0,46.8265,46.8549,46.7695,46.8455,110700.0
2023-12-15 14:15:00,49.34,49.38,49.31,49.32,135523.0,46.8455,46.8834,46.817,46.8265,135523.0
2023-12-15 14:20:00,49.32,49.35,49.3,49.34,119338.0,46.8265,46.8549,46.8075,46.8455,119338.0
2023-12-15 14:25:00,49.34,49.38,49.33,49.37,210118.0,46.8455,46.8834,46.836,46.8739,210118.0
2023-12-15 14:30:00,49.38,49.46,49.34,49.35,258355.0,46.8834,46.9594,46.8455,46.8549,258355.0
2023-12-15 14:35:00,49.35,49.39,49.34,49.35,129531.0,46.8549,46.8929,46.8455,46.8549,129531.0
2023-12-15 14:40:00,49.36,49.39,49.32,49.38,164816.0,46.8644,46.8929,46.8265,46.8834,164816.0
2023-12-15 14:45:00,49.38,49.43,49.36,49.38,205114.0,46.8834,46.9309,46.8644,46.8834,205114.0
2023-12-15 14:50:00,49.37,49.39,49.33,49.34,145368.0,46.8739,46.8929,46.836,46.8455,145368.0
2023-12-15 14:55:00,49.34,49.35,49.3,49.33,157575.0,46.8455,46.8549,46.8075,46.836,157575.0
2023-12-15 15:00:00,49.33,49.42,49.31,49.4,248661.0,46.836,46.9214,46.817,46.9024,248661.0
2023-12-15 15:05:00,49.41,49.41,49.35,49.4,112496.0,46.9119,46.9119,46.8549,46.9024,112496.0
2023-12-15 15:10:00,49.4,49.5,49.38,49.44,186324.0,46.9024,46.9974,46.8834,46.9404,186324.0
2023-12-15 15:15:00,49.44,49.46,49.4,49.43,119373.0,46.9404,46.9594,46.9024,46.9309,119373.0
2023-12-15 15:20:00,49.43,49.46,49.36,49.38,178997.0,46.9309,46.9594,46.8644,46.8834,178997.0
2023-12-15 15:25:00,49.38,49.41,49.36,49.37,182934.0,46.8834,46.9119,46.8644,46.8739,182934.0
2023-12-15 15:30:00,49.37,49.4,49.34,49.34,178822.0,46.8739,46.9024,46.8455,46.8455,178822.0
2023-12-15 15:35:00,49.34,49.35,49.21,49.23,334810.0,46.8455,46.8549,46.722,46.741,334810.0
2023-12-15 15:40:00,49.23,49.32,49.2,49.3,419004.0,46.741,46.8265,46.7125,46.8075,419004.0
2023-12-15 15:45:00,49.31,49.42,49.3,49.41,508709.0,46.817,46.9214,46.8075,46.9119,508709.0
2023-12-15 15:50:00,49.42,49.74,49.42,49.73,975239.0,46.9214,47.2252,46.9214,47.2157,975239.0
2023-12-15 15:55:00,49.73,49.88,49.72,49.79,2777623.0,47.2157,47.3582,47.2062,47.2727,2777623.0
2023-12-18 09:30:00,50.16,50.5,50.1,50.2,814017.0,47.624,47.9468,47.567,47.662,814017.0
2023-12-18 09:35:00,50.22,50.48,50.05,50.45,380383.0,47.681,47.9278,47.5196,47.8993,380383.0
2023-12-18 09:40:00,50.45,50.56,50.13,50.18,317879.0,47.8993,48.0038,47.5955,47.643,317879.0
2023-12-18 09:45:00,50.18,50.3,50.09,50.23,307640.0,47.643,47.7569,47.5575,47.6905,307640.0
2023-12-18 09:50:00,50.23,50.28,50.11,50.16,439549.0,47.6905,47.7379,47.5765,47.624,439549.0
2023-12-18 09:55:00,50.17,50.18,49.97,50.03,122725.0,47.6335,47.643,47.4436,47.5006,122725.0
2023-12-18 10:00:00,50.03,50.15,49.91,49.94,140022.0,47.5006,47.6145,47.3866,47.4151,140022.0
2023-12-18 10:05:00,49.93,49.98,49.81,49.83,158612.0,47.4056,47.4531,47.2917,47.3107,158612.0
2023-12-18 10:10:00,49.83,49.87,49.77,49.78,253245.0,47.3107,47.3487,47.2537,47.2632,253245.0
2023-12-18 10:15:00,49.77,49.8,49.69,49.76,225293.0,47.2537,47.2822,47.1778,47.2442,225293.0
2023-12-18 10:20:00,49.75,49.8,49.71,49.8,272985.0,47.2347,47.2822,47.1967,47.2822,272985.0
2023-12-18 10:25:00,49.8,49.81,49.71,49.74,102694.0,47.2822,47.2917,47.1967,47.2252,102694.0
2023-12-18 10:30:00,49.75,49.88,49.74,49.84,217333.0,47.2347,47.3582,47.2252,47.3202,217333.0
2023-12-18 10:35:00,49.84,49.86,49.71,49.73,136525.0,47.3202,47.3392,47.1967,47.2157,136525.0
2023-12-18 10:40:00,49.73,49.82,49.66,49.8,153410.0,47.2157,47.3012,47.1493,47.2822,153410.0
2023-12-18 10:45:00,49.79,49.8,49.64,49.69,105738.0,47.2727,47.2822,47.1303,47.1778,105738.0
2023-12-18 10:50:00,49.68,49.69,49.55,49.59,160515.0,47.1683,47.1778,47.0448,47.0828,160515.0
2023-12-18 10:55:00,49.59,49.68,49.57,49.65,149342.0,47.0828,47.1683,47.0638,47.1398,149342.0
2023-12-18 11:00:00,49.64,49.65,49.58,49.61,85886.0,47.1303,47.1398,47.0733,47.1018,85886.0
2023-12-18 11:05:00,49.61,49.78,49.59,49.77,209802.0,47.1018,47.2632,47.0828,47.2537,209802.0
2023-12-18 11:10:00,49.76,49.86,49.75,49.83,168066.0,47.2442,47.3392,47.2347,47.3107,168066.0
2023-12-18 11:15:00,49.83,49.93,49.81,49.93,189493.0,47.3107,47.4056,47.2917,47.4056,189493.0
2023-12-18 11:20:00,49.93,50.05,49.93,49.94,358347.0,47.4056,47.5196,47.4056,47.4151,358347.0
2023-12-18 11:25:00,49.94,50.04,49.92,50.02,420843.0,47.4151,47.5101,47.3961,47.4911,420843.0
2023-12-18 11:30:00,50.02,50.11,49.97,50.11,298583.0,47.4911,47.5765,47.4436,47.5765,298583.0
2023-12-18 11:35:00,50.11,50.12,49.95,49.96,195899.0,47.5765,47.586,47.4246,47.4341,195899.0
2023-12-18 11:40:00,49.96,50.04,49.95,50.03,104922.0,47.4341,47.5101,47.4246,47.5006,104922.0
2023-12-18 11:45:00,50.03,50.04,49.97,49.98,148905.0,47.5006,47.5101,47.4436,47.4531,148905.0
2023-12-18 11:50:00,49.99,50.01,49.86,49.9,173896.0,47.4626,47.4816,47.3392,47.3771,173896.0
2023-12-18 11:55:00,49.89,49.95,49.88,49.92,125066.0,47.3676,47.4246,47.3582,47.3961,125066.0
2023-12-18 12:00:00,49.93,49.99,49.91,49.96,190278.0,47.4056,47.4626,47.3866,47.4341,190278.0
2023-12-18 12:05:00,49.97,49.97,49.91,49.94,184884.0,47.4436,47.4436,47.3866,47.4151,184884.0
2023-12-18 12:10:00,49.94,49.98,49.91,49.94,125787.0,47.4151,47.4531,47.3866,47.4151,125787.0
2023-12-18 12:15:00,49.95,50.0,49.93,49.99,117411.0,47.4246,47.4721,47.4056,47.4626,117411.0
2023-12-18 12:20:00,49.98,50.0,49.96,49.97,114014.0,47.4531,47.4721,47.4341,47.4436,114014.0
2023-12-18 12:25:00,49.98,50.01,49.96,50.0,215006.0,47.4531,47.4816,47.4341,47.4721,215006.0
2023-12-18 12:30:00,50.0,50.0,49.95,49.96,257423.0,47.4721,47.4721,47.4246,47.4341,257423.0
2023-12-18 12:35:00,49.97,50.02,49.96,49.99,183731.0,47.4436,47.4911,47.4341,47.4626,183731.0
2023-12-18 12:40:00,50.0,50.0,49.97,50.0,182553.0,47.4721,47.4721,47.4436,47.4721,182553.0
2023-12-18 12:45:00,49.99,50.0,49.91,49.91,134944.0,47.4626,47.4721,47.3866,47.3866,134944.0
2023-12-18 12:50:00,49.91,49.92,49.8,49.8,61769.0,47.3866,47.3961,47.2822,47.2822,61769.0
2023-12-18 12:55:00,49.8,49.89,49.75,49.86,63805.0,47.2822,47.3676,47.2347,47.3392,63805.0
2023-12-18 13:00:00,49.86,49.89,49.78,49.8,48301.0,47.3392,47.3676,47.2632,47.2822,48301.0
2023-12-18 13:05:00,49.79,49.86,49.77,49.86,48142.0,47.2727,47.3392,47.2537,47.3392,48142.0
2023-12-18 13:10:00,49.86,49.89,49.83,49.84,71482.0,47.3392,47.3676,47.3107,47.3202,71482.0
2023-12-18 13:15:00,49.84,49.91,49.84,49.91,83400.0,47.3202,47.3866,47.3202,47.3866,83400.0
2023-12-18 13:20:00,49.91,49.92,49.85,49.86,57428.0,47.3866,47.3961,47.3297,47.3392,57428.0
2023-12-18 13:25:00,49.86,49.9,49.86,49.88,47364.0,47.3392,47.3771,47.3392,47.3582,47364.0
2023-12-18 13:30:00,49.88,49.9,49.85,49.89,52830.0,47.3582,47.3771,47.3297,47.3676,52830.0
2023-12-18 13:35:00,49.88,49.88,49.84,49.87,88118.0,47.3582,47.3582,47.3202,47.3487,88118.0
2023-12-18 13:40:00,49.87,49.89,49.85,49.86,47545.0,47.3487,47.3676,47.3297,47.3392,47545.0
2023-12-18 13:45:00,49.86,49.89,49.84,49.89,52436.0,47.3392,47.3676,47.3202,47.3676,52436.0
2023-12-18 13:50:00,49.89,49.9,49.87,49.89,56089.0,47.3676,47.3771,47.3487,47.3676,56089.0
2023-12-18 13:55:00,49.89,49.91,49.86,49.91,79823.0,47.3676,47.3866,47.3392,47.3866,79823.0
2023-12-18 14:00:00,49.91,49.91,49.89,49.9,37233.0,47.3866,47.3866,47.3676,47.3771,37233.0
2023-12-18 14:05:00,49.89,49.9,49.83,49.84,82681.0,47.3676,47.3771,47.3107,47.3202,82681.0
2023-12-18 14:10:00,49.83,49.84,49.8,49.84,72503.0,47.3107,47.3202,47.2822,47.3202,72503.0
2023-12-18 14:15:00,49.84,49.85,49.79,49.8,48495.0,47.3202,47.3297,47.2727,47.2822,48495.0
2023-12-18 14:20:00,49.8,49.92,49.79,49.9,114187.0,47.2822,47.3961,47.2727,47.3771,114187.0
2023-12-18 14:25:00,49.9,49.9,49.82,49.84,107996.0,47.3771,47.3771,47.3012,47.3202,107996.0
2023-12-18 14:30:00,49.84,49.84,49.78,49.8,91306.0,47.3202,47.3202,47.2632,47.2822,91306.0
2023-12-18 14:35:00,49.8,49.83,49.8,49.8,55626.0,47.2822,47.3107,47.2822,47.2822,55626.0
2023-12-18 14:40:00,49.81,49.87,49.8,49.86,91708.0,47.2917,47.3487,47.2822,47.3392,91708.0
2023-12-18 14:45:00,49.86,49.87,49.81,49.81,55728.0,47.3392,47.3487,47.2917,47.2917,55728.0
2023-12-18 14:50:00,49.82,49.84,49.81,49.83,71036.0,47.3012,47.3202,47.2917,47.3107,71036.0
2023-12-18 14:55:00,49.83,49.84,49.79,49.8,90898.0,47.3107,47.3202,47.2727,47.2822,90898.0
2023-12-18 15:00:00,49.8,49.82,49.78,49.8,109467.0,47.2822,47.3012,47.2632,47.2822,109467.0
2023-12-18 15:05:00,49.8,49.81,49.75,49.77,70873.0,47.2822,47.2917,47.2347,47.2537,70873.0
2023-12-18 15:10:00,49.77,49.83,49.76,49.82,98013.0,47.2537,47.3107,47.2442,47.3012,98013.0
2023-12-18 15:15:00,49.82,49.85,49.77,49.8,81199.0,47.3012,47.3297,47.2537,47.2822,81199.0
2023-12-18 15:20:00,49.8,49.84,49.79,49.8,104279.0,47.2822,47.3202,47.2727,47.2822,104279.0
2023-12-18 15:25:00,49.8,49.83,49.78,49.79,116565.0,47.2822,47.3107,47.2632,47.2727,116565.0
2023-12-18 15:30:00,49.79,49.82,49.77,49.8,142051.0,47.2727,47.3012,47.2537,47.2822,142051.0
2023-12-18 15:35:00,49.8,49.8,49.74,49.8,150659.0,47.2822,47.2822,47.2252,47.2822,150659.0
2023-12-18 15:40:00,49.8,49.83,49.72,49.73,362810.0,47.2822,47.3107,47.2062,47.2157,362810.0
2023-12-18 15:45:00,49.74,49.74,49.63,49.66,242216.0,47.2252,47.2252,47.1208,47.1493,242216.0
2023-12-18 15:50:00,49.66,49.69,49.62,49.68,457615.0,47.1493,47.1778,47.1113,47.1683,457615.0
2023-12-18 15:55:00,49.68,49.69,49.6,49.65,977812.0,47.1683,47.1778,47.0923,47.1398,977812.0
2023-12-19 09:30:00,49.42,49.52,49.17,49.48,610576.0,46.9214,47.0164,46.684,46.9784,610576.0
2023-12-19 09:35:00,49.48,49.68,49.47,49.59,215962.0,46.9784,47.1683,46.9689,47.0828,215962.0
2023-12-19 09:40:00,49.58,49.87,49.55,49.83,218743.0,47.0733,47.3487,47.0448,47.3107,218743.0
2023-12-19 09:45:00,49.83,49.97,49.77,49.95,242168.0,47.3107,47.4436,47.2537,47.4246,242168.0
2023-12-19 09:50:00,49.95,49.98,49.88,49.89,335829.0,47.4246,47.4531,47.3582,47.3676,335829.0
2023-12-19 09:55:00,49.9,49.95,49.84,49.88,182835.0,47.3771,47.4246,47.3202,47.3582,182835.0
2023-12-19 10:00:00,49.89,49.94,49.77,49.86,147497.0,47.3676,47.4151,47.2537,47.3392,147497.0
2023-12-19 10:05:00,49.86,49.86,49.73,49.76,73711.0,47.3392,47.3392,47.2157,47.2442,73711.0
2023-12-19 10:10:00,49.77,49.82,49.73,49.76,87175.0,47.2537,47.3012,47.2157,47.2442,87175.0
2023-12-19 10:15:00,49.76,49.82,49.71,49.81,96577.0,47.2442,47.3012,47.1967,47.2917,96577.0
2023-12-19 10:20:00,49.8,49.81,49.71,49.8,82978.0,47.2822,47.2917,47.1967,47.2822,82978.0
2023-12-19 10:25:00,49.8,49.85,49.75,49.76,59645.0,47.2822,47.3297,47.2347,47.2442,59645.0
2023-12-19 10:30:00,49.76,49.77,49.72,49.73,138923.0,47.2442,47.2537,47.2062,47.2157,138923.0
2023-12-19 10:35:00,49.73,49.84,49.7,49.84,239080.0,47.2157,47.3202,47.1873,47.3202,239080.0
2023-12-19 10:40:00,49.84,49.9,49.79,49.88,80912.0,47.3202,47.3771,47.2727,47.3582,80912.0
2023-12-19 10:45:00,49.87,49.9,49.84,49.86,180747.0,47.3487,47.3771,47.3202,47.3392,180747.0
2023-12-19 10:50:00,49.86,49.9,49.84,49.9,52492.0,47.3392,47.3771,47.3202,47.3771,52492.0
2023-12-19 10:55:00,49.9,50.0,49.89,49.99,102422.0,47.3771,47.4721,47.3676,47.4626,102422.0
2023-12-19 11:00:00,49.99,50.02,49.93,49.94,324566.0,47.4626,47.4911,47.4056,47.4151,324566.0
2023-12-19 11:05:00,49.93,50.01,49.91,50.0,341856.0,47.4056,47.4816,47.3866,47.4721,341856.0
2023-12-19 11:10:00,49.99,50.06,49.98,50.04,366193.0,47.4626,47.5291,47.4531,47.5101,366193.0
2023-12-19 11:15:00,50.04,50.15,50.04,50.13,211191.0,47.5101,47.6145,47.5101,47.5955,211191.0
2023-12-19 11:20:00,50.14,50.21,50.13,50.17,225998.0,47.605,47.6715,47.5955,47.6335,225998.0
2023-12-19 11:25:00,50.16,50.17,50.09,50.13,172348.0,47.624,47.6335,47.5575,47.5955,172348.0
2023-12-19 11:30:00,50.13,50.18,50.1,50.11,158559.0,47.5955,47.643,47.567,47.5765,158559.0
2023-12-19 11:35:00,50.11,50.24,50.1,50.23,217395.0,47.5765,47.7,47.567,47.6905,217395.0
2023-12-19 11:40:00,50.23,50.29,50.22,50.27,191907.0,47.6905,47.7474,47.681,47.7284,191907.0
2023-12-19 11:45:00,50.27,50.32,50.26,50.3,143895.0,47.7284,47.7759,47.7189,47.7569,143895.0
2023-12-19 11:50:00,50.3,50.42,50.29,50.4,133956.0,47.7569,47.8709,47.7474,47.8519,133956.0
2023-12-19 11:55:00,50.4,50.4,50.28,50.29,203004.0,47.8519,47.8519,47.7379,47.7474,203004.0
2023-12-19 12:00:00,50.29,50.31,50.23,50.24,138690.0,47.7474,47.7664,47.6905,47.7,138690.0
2023-12-19 12:05:00,50.25,50.3,50.22,50.29,136090.0,47.7094,47.7569,47.681,47.7474,136090.0
2023-12-19 12:10:00,50.29,50.3,50.25,50.28,115879.0,47.7474,47.7569,47.7094,47.7379,115879.0
2023-12-19 12:15:00,50.28,50.37,50.27,50.37,122634.0,47.7379,47.8234,47.7284,47.8234,122634.0
2023-12-19 12:20:00,50.37,50.42,50.3,50.41,145073.0,47.8234,47.8709,47.7569,47.8614,145073.0
2023-12-19 12:25:00,50.41,50.45,50.39,50.41,94798.0,47.8614,47.8993,47.8424,47.8614,94798.0
2023-12-19 12:30:00,50.4,50.48,50.4,50.48,75430.0,47.8519,47.9278,47.8519,47.9278,75430.0
2023-12-19 12:35:00,50.48,50.54,50.47,50.52,240258.0,47.9278,47.9848,47.9183,47.9658,240258.0
2023-12-19 12:40:00,50.52,50.52,50.44,50.48,81794.0,47.9658,47.9658,47.8898,47.9278,81794.0
2023-12-19 12:45:00,50.48,50.49,50.45,50.47,82069.0,47.9278,47.9373,47.8993,47.9183,82069.0
2023-12-19 12:50:00,50.47,50.58,50.43,50.55,196543.0,47.9183,48.0228,47.8803,47.9943,196543.0
2023-12-19 12:55:00,50.54,50.59,50.54,50.56,69517.0,47.9848,48.0323,47.9848,48.0038,69517.0
2023-12-19 13:00:00,50.56,50.56,50.5,50.55,123124.0,48.0038,48.0038,47.9468,47.9943,123124.0
2023-12-19 13:05:00,50.55,50.58,50.5,50.53,91834.0,47.9943,48.0228,47.9468,47.9753,91834.0
2023-12-19 13:10:00,50.52,50.56,50.5,50.55,100583.0,47.9658,48.0038,47.9468,47.9943,100583.0
2023-12-19 13:15:00,50.54,50.57,50.52,50.55,204070.0,47.9848,48.0133,47.9658,47.9943,204070.0
2023-12-19 13:20:00,50.55,50.6,50.55,50.6,77133.0,47.9943,48.0418,47.9943,48.0418,77133.0
2023-12-19 13:25:00,50.6,50.62,50.57,50.6,67094.0,48.0418,48.0607,48.0133,48.0418,67094.0
2023-12-19 13:30:00,50.6,50.69,50.59,50.69,145149.0,48.0418,48.1272,48.0323,48.1272,145149.0
2023-12-19 13:35:00,50.69,50.71,50.64,50.68,154552.0,48.1272,48.1462,48.0797,48.1177,154552.0
2023-12-19 13:40:00,50.67,50.69,50.64,50.65,84407.0,48.1082,48.1272,48.0797,48.0892,84407.0
2023-12-19 13:45:00,50.66,50.72,50.65,50.7,89619.0,48.0987,48.1557,48.0892,48.1367,89619.0
2023-12-19 13:50:00,50.7,50.75,50.68,50.75,202504.0,48.1367,48.1842,48.1177,48.1842,202504.0
2023-12-19 13:55:00,50.75,50.77,50.71,50.76,140668.0,48.1842,48.2032,48.1462,48.1937,140668.0
2023-12-19 14:00:00,50.76,50.8,50.74,50.77,146337.0,48.1937,48.2316,48.1747,48.2032,146337.0
2023-12-19 14:05:00,50.77,50.77,50.69,50.73,108368.0,48.2032,48.2032,48.1272,48.1652,108368.0
2023-12-19 14:10:00,50.73,50.78,50.73,50.77,129877.0,48.1652,48.2127,48.1652,48.2032,129877.0
2023-12-19 14:15:00,50.77,50.9,50.76,50.89,169833.0,48.2032,48.3266,48.1937,48.3171,169833.0
2023-12-19 14:20:00,50.89,50.92,50.87,50.92,251120.0,48.3171,48.3456,48.2981,48.3456,251120.0
2023-12-19 14:25:00,50.92,51.01,50.91,51.0,475736.0,48.3456,48.431,48.3361,48.4215,475736.0
2023-12-19 14:30:00,51.01,51.01,50.93,50.98,147171.0,48.431,48.431,48.3551,48.4025,147171.0
2023-12-19 14:35:00,50.98,51.05,50.97,51.04,224810.0,48.4025,48.469,48.393,48.4595,224810.0
2023-12-19 14:40:00,51.04,51.1,51.04,51.05,232462.0,48.4595,48.5165,48.4595,48.469,232462.0
2023-12-19 14:45:00,51.04,51.05,50.97,51.03,150873.0,48.4595,48.469,48.393,48.45,150873.0
2023-12-19 14:50:00,51.03,51.11,51.02,51.09,161490.0,48.45,48.526,48.4405,48.507,161490.0
2023-12-19 14:55:00,51.08,51.09,50.99,51.02,143336.0,48.4975,48.507,48.412,48.4405,143336.0
2023-12-19 15:00:00,51.02,51.12,51.01,51.11,195535.0,48.4405,48.5355,48.431,48.526,195535.0
2023-12-19 15:05:00,51.11,51.19,51.06,51.15,330783.0,48.526,48.6019,48.4785,48.5639,330783.0
2023-12-19 15:10:00,51.14,51.18,51.1,51.16,229411.0,48.5544,48.5924,48.5165,48.5734,229411.0
2023-12-19 15:15:00,51.16,51.22,51.13,51.22,284597.0,48.5734,48.6304,48.545,48.6304,284597.0
2023-12-19 15:20:00,51.22,51.27,51.2,51.27,225781.0,48.6304,48.6779,48.6114,48.6779,225781.0
2023-12-19 15:25:00,51.27,51.31,51.21,51.24,329678.0,48.6779,48.7159,48.6209,48.6494,329678.0
2023-12-19 15:30:00,51.24,51.24,51.08,51.12,350799.0,48.6494,48.6494,48.4975,48.5355,350799.0
2023-12-19 15:35:00,51.11,51.16,51.07,51.14,178207.0,48.526,48.5734,48.488,48.5544,178207.0
2023-12-19 15:40:00,51.14,51.19,51.08,51.09,372958.0,48.5544,48.6019,48.4975,48.507,372958.0
2023-12-19 15:45:00,51.09,51.18,51.02,51.03,644589.0,48.507,48.5924,48.4405,48.45,644589.0
2023-12-19 15:50:00,51.02,51.04,50.87,50.89,748315.0,48.4405,48.4595,48.2981,48.3171,748315.0
2023-12-19 15:55:00,50.89,50.95,50.89,50.93,1063848.0,48.3171,48.3741,48.3171,48.3551,1063848.0
2023-12-20 09:30:00,50.7,50.82,50.64,50.66,364483.0,48.1367,48.2506,48.0797,48.0987,364483.0
2023-12-20 09:35:00,50.66,50.75,50.61,50.72,154136.0,48.0987,48.1842,48.0512,48.1557,154136.0
2023-12-20 09:40:00,50.72,50.83,50.62,50.82,192430.0,48.1557,48.2601,48.0607,48.2506,192430.0
2023-12-20 09:45:00,50.82,50.83,50.68,50.7,137463.0,48.2506,48.2601,48.1177,48.1367,137463.0
2023-12-20 09:50:00,50.69,50.8,50.68,50.71,134896.0,48.1272,48.2316,48.1177,48.1462,134896.0
2023-12-20 09:55:00,50.72,50.74,50.65,50.68,77003.0,48.1557,48.1747,48.0892,48.1177,77003.0
2023-12-20 10:00:00,50.68,50.76,50.66,50.72,106396.0,48.1177,48.1937,48.0987,48.1557,106396.0
2023-12-20 10:05:00,50.72,50.84,50.72,50.83,152300.0,48.1557,48.2696,48.1557,48.2601,152300.0
2023-12-20 10:10:00,50.83,50.83,50.73,50.78,88524.0,48.2601,48.2601,48.1652,48.2127,88524.0
2023-12-20 10:15:00,50.78,50.81,50.72,50.77,113380.0,48.2127,48.2411,48.1557,48.2032,113380.0
2023-12-20 10:20:00,50.77,50.8,50.67,50.69,69548.0,48.2032,48.2316,48.1082,48.1272,69548.0
2023-12-20 10:25:00,50.69,50.77,50.68,50.73,101778.0,48.1272,48.2032,48.1177,48.1652,101778.0
2023-12-20 10:30:00,50.73,50.83,50.72,50.83,111343.0,48.1652,48.2601,48.1557,48.2601,111343.0
2023-12-20 10:35:00,50.83,50.9,50.8,50.83,141534.0,48.2601,48.3266,48.2316,48.2601,141534.0
2023-12-20 10:40:00,50.84,50.9,50.79,50.9,199938.0,48.2696,48.3266,48.2221,48.3266,199938.0
2023-12-20 10:45:00,50.9,50.96,50.86,50.9,147556.0,48.3266,48.3835,48.2886,48.3266,147556.0
2023-12-20 10:50:00,50.91,50.96,50.88,50.91,101297.0,48.3361,48.3835,48.3076,48.3361,101297.0
2023-12-20 10:55:00,50.91,50.96,50.89,50.91,128436.0,48.3361,48.3835,48.3171,48.3361,128436.0
2023-12-20 11:00:00,50.9,50.95,50.85,50.91,72800.0,48.3266,48.3741,48.2791,48.3361,72800.0
2023-12-20 11:05:00,50.91,50.93,50.87,50.93,80775.0,48.3361,48.3551,48.2981,48.3551,80775.0
2023-12-20 11:10:00,50.93,50.99,50.93,50.97,109246.0,48.3551,48.412,48.3551,48.393,109246.0
2023-12-20 11:15:00,50.98,51.0,50.89,50.91,75243.0,48.4025,48.4215,48.3171,48.3361,75243.0
2023-12-20 11:20:00,50.91,50.95,50.86,50.88,151317.0,48.3361,48.3741,48.2886,48.3076,151317.0
2023-12-20 11:25:00,50.88,50.94,50.86,50.93,80329.0,48.3076,48.3646,48.2886,48.3551,80329.0
2023-12-20 11:30:00,50.94,50.97,50.86,50.92,354814.0,48.3646,48.393,48.2886,48.3456,354814.0
2023-12-20 11:35:00,50.93,50.99,50.91,50.96,59346.0,48.3551,48.412,48.3361,48.3835,59346.0
2023-12-20 11:40:00,50.96,50.96,50.9,50.93,54291.0,48.3835,48.3835,48.3266,48.3551,54291.0
2023-12-20 11:45:00,50.93,50.97,50.91,50.92,49698.0,48.3551,48.393,48.3361,48.3456,49698.0
2023-12-20 11:50:00,50.91,50.99,50.91,50.98,65365.0,48.3361,48.412,48.3361,48.4025,65365.0
2023-12-20 11:55:00,50.98,50.99,50.94,50.97,63424.0,48.4025,48.412,48.3646,48.393,63424.0
2023-12-20 12:00:00,50.97,51.04,50.96,51.04,185512.0,48.393,48.4595,48.3835,48.4595,185512.0
2023-12-20 12:05:00,51.04,51.07,50.99,51.04,143882.0,48.4595,48.488,48.412,48.4595,143882.0
2023-12-20 12:10:00,51.05,51.07,51.03,51.07,81139.0,48.469,48.488,48.45,48.488,81139.0
2023-12-20 12:15:00,51.07,51.09,51.04,51.05,102152.0,48.488,48.507,48.4595,48.469,102152.0
2023-12-20 12:20:00,51.05,51.05,51.01,51.02,56755.0,48.469,48.469,48.431,48.4405,56755.0
2023-12-20 12:25:00,51.03,51.04,50.97,51.0,70364.0,48.45,48.4595,48.393,48.4215,70364.0
2023-12-20 12:30:00,51.0,51.01,50.95,50.99,69032.0,48.4215,48.431,48.3741,48.412,69032.0
2023-12-20 12:35:00,51.0,51.01,50.97,51.0,138830.0,48.4215,48.431,48.393,48.4215,138830.0
2023-12-20 12:40:00,50.99,51.01,50.94,50.95,58963.0,48.412,48.431,48.3646,48.3741,58963.0
2023-12-20 12:45:00,50.95,50.96,50.88,50.88,88924.0,48.3741,48.3835,48.3076,48.3076,88924.0
2023-12-20 12:50:00,50.88,50.89,50.84,50.86,113653.0,48.3076,48.3171,48.2696,48.2886,113653.0
2023-12-20 12:55:00,50.85,50.86,50.81,50.82,57931.0,48.2791,48.2886,48.2411,48.2506,57931.0
2023-12-20 13:00:00,50.83,50.85,50.79,50.84,78519.0,48.2601,48.2791,48.2221,48.2696,78519.0
2023-12-20 13:05:00,50.84,50.85,50.79,50.82,70906.0,48.2696,48.2791,48.2221,48.2506,70906.0
2023-12-20 13:10:00,50.82,50.85,50.77,50.78,63277.0,48.2506,48.2791,48.2032,48.2127,63277.0
2023-12-20 13:15:00,50.78,50.79,50.75,50.78,63248.0,48.2127,48.2221,48.1842,48.2127,63248.0
2023-12-20 13:20:00,50.77,50.78,50.71,50.71,50461.0,48.2032,48.2127,48.1462,48.1462,50461.0
2023-12-20 13:25:00,50.71,50.75,50.68,50.71,99237.0,48.1462,48.1842,48.1177,48.1462,99237.0
2023-12-20 13:30:00,50.71,50.79,50.7,50.77,118962.0,48.1462,48.2221,48.1367,48.2032,118962.0
2023-12-20 13:35:00,50.77,50.78,50.71,50.75,78387.0,48.2032,48.2127,48.1462,48.1842,78387.0
2023-12-20 13:40:00,50.75,50.78,50.72,50.77,105823.0,48.1842,48.2127,48.1557,48.2032,105823.0
2023-12-20 13:45:00,50.77,50.82,50.76,50.82,46998.0,48.2032,48.2506,48.1937,48.2506,46998.0
2023-12-20 13:50:00,50.82,50.82,50.76,50.78,75309.0,48.2506,48.2506,48.1937,48.2127,75309.0
2023-12-20 13:55:00,50.77,50.78,50.7,50.72,81998.0,48.2032,48.2127,48.1367,48.1557,81998.0
2023-12-20 14:00:00,50.71,50.72,50.67,50.68,65750.0,48.1462,48.1557,48.1082,48.1177,65750.0
2023-12-20 14:05:00,50.69,50.71,50.68,50.71,54121.0,48.1272,48.1462,48.1177,48.1462,54121.0
2023-12-20 14:10:00,50.71,50.83,50.7,50.83,135545.0,48.1462,48.2601,48.1367,48.2601,135545.0
2023-12-20 14:15:00,50.83,50.83,50.72,50.73,106734.0,48.2601,48.2601,48.1557,48.1652,106734.0
2023-12-20 14:20:00,50.73,50.77,50.72,50.77,88155.0,48.1652,48.2032,48.1557,48.2032,88155.0
2023-12-20 14:25:00,50.77,50.84,50.76,50.8,118806.0,48.2032,48.2696,48.1937,48.2316,118806.0
2023-12-20 14:30:00,50.8,50.81,50.7,50.75,100192.0,48.2316,48.2411,48.1367,48.1842,100192.0
2023-12-20 14:35:00,50.75,50.76,50.55,50.57,193856.0,48.1842,48.1937,47.9943,48.0133,193856.0
2023-12-20 14:40:00,50.57,50.62,50.54,50.55,97484.0,48.0133,48.0607,47.9848,47.9943,97484.0
2023-12-20 14:45:00,50.55,50.58,50.44,50.45,212095.0,47.9943,48.0228,47.8898,47.8993,212095.0
2023-12-20 14:50:00,50.45,50.48,50.15,50.32,298859.0,47.8993,47.9278,47.6145,47.7759,298859.0
2023-12-20 14:55:00,50.32,50.36,50.2,50.22,148643.0,47.7759,47.8139,47.662,47.681,148643.0
2023-12-20 15:00:00,50.22,50.24,50.01,50.02,216067.0,47.681,47.7,47.4816,47.4911,216067.0
2023-12-20 15:05:00,50.01,50.06,49.87,49.98,263481.0,47.4816,47.5291,47.3487,47.4531,263481.0
2023-12-20 15:10:00,49.98,50.16,49.98,50.07,204506.0,47.4531,47.624,47.4531,47.5385,204506.0
2023-12-20 15:15:00,50.08,50.28,50.08,50.27,155427.0,47.548,47.7379,47.548,47.7284,155427.0
2023-12-20 15:20:00,50.27,50.31,50.16,50.16,148570.0,47.7284,47.7664,47.624,47.624,148570.0
2023-12-20 15:25:00,50.16,50.27,50.11,50.13,431318.0,47.624,47.7284,47.5765,47.5955,431318.0
2023-12-20 15:30:00,50.13,50.2,50.06,50.14,209134.0,47.5955,47.662,47.5291,47.605,209134.0
2023-12-20 15:35:00,50.15,50.17,50.08,50.13,171358.0,47.6145,47.6335,47.548,47.5955,171358.0
2023-12-20 15:40:00,50.13,50.22,50.11,50.22,159323.0,47.5955,47.681,47.5765,47.681,159323.0
2023-12-20 15:45:00,50.22,50.27,50.16,50.26,379768.0,47.681,47.7284,47.624,47.7189,379768.0
2023-12-20 15:50:00,50.27,50.31,50.16,50.21,429799.0,47.7284,47.7664,47.624,47.6715,429799.0
2023-12-20 15:55:00,50.2,50.21,50.04,50.08,848811.0,47.662,47.6715,47.5101,47.548,848811.0
2023-12-21 09:30:00,50.41,50.49,50.36,50.41,245548.0,47.8614,47.9373,47.8139,47.8614,245548.0
2023-12-21 09:35:00,50.44,50.52,50.36,50.49,177296.0,47.8898,47.9658,47.8139,47.9373,177296.0
2023-12-21 09:40:00,50.5,50.51,50.37,50.5,173453.0,47.9468,47.9563,47.8234,47.9468,173453.0
2023-12-21 09:45:00,50.51,50.67,50.48,50.65,191819.0,47.9563,48.1082,47.9278,48.0892,191819.0
2023-12-21 09:50:00,50.65,50.66,50.57,50.58,192265.0,48.0892,48.0987,48.0133,48.0228,192265.0
2023-12-21 09:55:00,50.57,50.59,50.43,50.55,204667.0,48.0133,48.0323,47.8803,47.9943,204667.0
2023-12-21 10:00:00,50.55,50.58,50.35,50.35,202544.0,47.9943,48.0228,47.8044,47.8044,202544.0
2023-12-21 10:05:00,50.36,50.38,50.29,50.37,82805.0,47.8139,47.8329,47.7474,47.8234,82805.0
2023-12-21 10:10:00,50.36,50.55,50.33,50.52,142539.0,47.8139,47.9943,47.7854,47.9658,142539.0
2023-12-21 10:15:00,50.52,50.55,50.45,50.52,79290.0,47.9658,47.9943,47.8993,47.9658,79290.0
2023-12-21 10:20:00,50.51,50.59,50.48,50.51,76905.0,47.9563,48.0323,47.9278,47.9563,76905.0
2023-12-21 10:25:00,50.51,50.52,50.34,50.39,78205.0,47.9563,47.9658,47.7949,47.8424,78205.0
2023-12-21 10:30:00,50.4,50.49,50.36,50.42,87378.0,47.8519,47.9373,47.8139,47.8709,87378.0
2023-12-21 10:35:00,50.41,50.44,50.33,50.35,103255.0,47.8614,47.8898,47.7854,47.8044,103255.0
2023-12-21 10:40:00,50.35,50.41,50.31,50.38,125449.0,47.8044,47.8614,47.7664,47.8329,125449.0
2023-12-21 10:45:00,50.39,50.44,50.34,50.38,96260.0,47.8424,47.8898,47.7949,47.8329,96260.0
2023-12-21 10:50:00,50.38,50.46,50.34,50.45,63843.0,47.8329,47.9088,47.7949,47.8993,63843.0
2023-12-21 10:55:00,50.44,50.46,50.39,50.46,101234.0,47.8898,47.9088,47.8424,47.9088,101234.0
2023-12-21 11:00:00,50.45,50.51,50.4,50.48,279710.0,47.8993,47.9563,47.8519,47.9278,279710.0
2023-12-21 11:05:00,50.49,50.5,50.43,50.49,197041.0,47.9373,47.9468,47.8803,47.9373,197041.0
2023-12-21 11:10:00,50.5,50.52,50.46,50.51,124343.0,47.9468,47.9658,47.9088,47.9563,124343.0
2023-12-21 11:15:00,50.51,50.51,50.38,50.43,518375.0,47.9563,47.9563,47.8329,47.8803,518375.0
2023-12-21 11:20:00,50.43,50.5,50.41,50.48,87669.0,47.8803,47.9468,47.8614,47.9278,87669.0
2023-12-21 11:25:00,50.48,50.52,50.45,50.49,102910.0,47.9278,47.9658,47.8993,47.9373,102910.0
2023-12-21 11:30:00,50.48,50.49,50.39,50.41,121154.0,47.9278,47.9373,47.8424,47.8614,121154.0
2023-12-21 11:35:00,50.41,50.47,50.4,50.44,156502.0,47.8614,47.9183,47.8519,47.8898,156502.0
2023-12-21 11:40:00,50.44,50.46,50.39,50.44,46964.0,47.8898,47.9088,47.8424,47.8898,46964.0
2023-12-21 11:45:00,50.43,50.46,50.4,50.45,46879.0,47.8803,47.9088,47.8519,47.8993,46879.0
2023-12-21 11:50:00,50.45,50.45,50.3,50.3,109699.0,47.8993,47.8993,47.7569,47.7569,109699.0
2023-12-21 11:55:00,50.3,50.31,50.23,50.25,58474.0,47.7569,47.7664,47.6905,47.7094,58474.0
2023-12-21 12:00:00,50.23,50.26,50.1,50.1,169113.0,47.6905,47.7189,47.567,47.567,169113.0
2023-12-21 12:05:00,50.1,50.13,50.05,50.08,128733.0,47.567,47.5955,47.5196,47.548,128733.0
2023-12-21 12:10:00,50.08,50.09,49.97,50.01,215936.0,47.548,47.5575,47.4436,47.4816,215936.0
2023-12-21 12:15:00,50.01,50.18,50.01,50.16,130555.0,47.4816,47.643,47.4816,47.624,130555.0
2023-12-21 12:20:00,50.15,50.23,50.13,50.23,219742.0,47.6145,47.6905,47.5955,47.6905,219742.0
2023-12-21 12:25:00,50.23,50.23,50.17,50.18,83365.0,47.6905,47.6905,47.6335,47.643,83365.0
2023-12-21 12:30:00,50.19,50.32,50.18,50.24,96235.0,47.6525,47.7759,47.643,47.7,96235.0
2023-12-21 12:35:00,50.24,50.33,50.23,50.32,91359.0,47.7,47.7854,47.6905,47.7759,91359.0
2023-12-21 12:40:00,50.32,50.44,50.31,50.39,286616.0,47.7759,47.8898,47.7664,47.8424,286616.0
2023-12-21 12:45:00,50.39,50.43,50.33,50.33,249016.0,47.8424,47.8803,47.7854,47.7854,249016.0
2023-12-21 12:50:00,50.34,50.36,50.26,50.27,107645.0,47.7949,47.8139,47.7189,47.7284,107645.0
2023-12-21 12:55:00,50.27,50.35,50.25,50.3,120521.0,47.7284,47.8044,47.7094,47.7569,120521.0
2023-12-21 13:00:00,50.3,50.33,50.24,50.25,49478.0,47.7569,47.7854,47.7,47.7094,49478.0
2023-12-21 13:05:00,50.25,50.25,50.14,50.2,68661.0,47.7094,47.7094,47.605,47.662,68661.0
2023-12-21 13:10:00,50.2,50.25,50.17,50.19,34951.0,47.662,47.7094,47.6335,47.6525,34951.0
2023-12-21 13:15:00,50.18,50.22,50.12,50.13,37476.0,47.643,47.681,47.586,47.5955,37476.0
2023-12-21 13:20:00,50.13,50.25,50.1,50.22,67730.0,47.5955,47.7094,47.567,47.681,67730.0
2023-12-21 13:25:00,50.22,50.22,50.14,50.22,94093.0,47.681,47.681,47.605,47.681,94093.0
2023-12-21 13:30:00,50.22,50.27,50.21,50.23,79635.0,47.681,47.7284,47.6715,47.6905,79635.0
2023-12-21 13:35:00,50.23,50.24,50.18,50.19,68339.0,47.6905,47.7,47.643,47.6525,68339.0
2023-12-21 13:40:00,50.19,50.21,50.16,50.19,51306.0,47.6525,47.6715,47.624,47.6525,51306.0
2023-12-21 13:45:00,50.19,50.25,50.19,50.23,118554.0,47.6525,47.7094,47.6525,47.6905,118554.0
2023-12-21 13:50:00,50.23,50.31,50.23,50.28,58973.0,47.6905,47.7664,47.6905,47.7379,58973.0
2023-12-21 13:55:00,50.28,50.32,50.27,50.31,27954.0,47.7379,47.7759,47.7284,47.7664,27954.0
2023-12-21 14:00:00,50.31,50.33,50.27,50.31,39504.0,47.7664,47.7854,47.7284,47.7664,39504.0
2023-12-21 14:05:00,50.31,50.32,50.23,50.25,41427.0,47.7664,47.7759,47.6905,47.7094,41427.0
2023-12-21 14:10:00,50.25,50.3,50.22,50.23,43396.0,47.7094,47.7569,47.681,47.6905,43396.0
2023-12-21 14:15:00,50.22,50.32,50.22,50.31,88791.0,47.681,47.7759,47.681,47.7664,88791.0
2023-12-21 14:20:00,50.31,50.33,50.27,50.3,26614.0,47.7664,47.7854,47.7284,47.7569,26614.0
2023-12-21 14:25:00,50.3,50.34,50.28,50.32,56426.0,47.7569,47.7949,47.7379,47.7759,56426.0
2023-12-21 14:30:00,50.33,50.34,50.29,50.34,61165.0,47.7854,47.7949,47.7474,47.7949,61165.0
2023-12-21 14:35:00,50.32,50.34,50.29,50.33,37136.0,47.7759,47.7949,47.7474,47.7854,37136.0
2023-12-21 14:40:00,50.33,50.33,50.29,50.33,52913.0,47.7854,47.7854,47.7474,47.7854,52913.0
2023-12-21 14:45:00,50.33,50.35,50.3,50.3,49147.0,47.7854,47.8044,47.7569,47.7569,49147.0
2023-12-21 14:50:00,50.31,50.35,50.29,50.3,43459.0,47.7664,47.8044,47.7474,47.7569,43459.0
2023-12-21 14:55:00,50.31,50.31,50.22,50.28,64187.0,47.7664,47.7664,47.681,47.7379,64187.0
2023-12-21 15:00:00,50.27,50.31,50.26,50.28,46317.0,47.7284,47.7664,47.7189,47.7379,46317.0
2023-12-21 15:05:00,50.28,50.28,50.19,50.23,67567.0,47.7379,47.7379,47.6525,47.6905,67567.0
2023-12-21 15:10:00,50.23,50.29,50.22,50.26,62218.0,47.6905,47.7474,47.681,47.7189,62218.0
2023-12-21 15:15:00,50.26,50.26,50.21,50.23,57136.0,47.7189,47.7189,47.6715,47.6905,57136.0
2023-12-21 15:20:00,50.23,50.25,50.2,50.23,49361.0,47.6905,47.7094,47.662,47.6905,49361.0
2023-12-21 15:25:00,50.23,50.36,50.22,50.36,123270.0,47.6905,47.8139,47.681,47.8139,123270.0
2023-12-21 15:30:00,50.37,50.38,50.32,50.35,92198.0,47.8234,47.8329,47.7759,47.8044,92198.0
2023-12-21 15:35:00,50.36,50.39,50.34,50.36,108911.0,47.8139,47.8424,47.7949,47.8139,108911.0
2023-12-21 15:40:00,50.36,50.41,50.33,50.35,172206.0,47.8139,47.8614,47.7854,47.8044,172206.0
2023-12-21 15:45:00,50.34,50.45,50.34,50.44,225148.0,47.7949,47.8993,47.7949,47.8898,225148.0
2023-12-21 15:50:00,50.43,50.51,50.43,50.48,390704.0,47.8803,47.9563,47.8803,47.9278,390704.0
2023-12-21 15:55:00,50.49,50.62,50.49,50.59,925948.0,47.9373,48.0607,47.9373,48.0323,925948.0
2023-12-22 09:30:00,50.73,50.96,50.69,50.95,322602.0,48.1652,48.3835,48.1272,48.3741,322602.0
2023-12-22 09:35:00,50.96,51.19,50.92,51.18,1098221.0,48.3835,48.6019,48.3456,48.5924,1098221.0
2023-12-22 09:40:00,51.19,51.23,51.09,51.19,256516.0,48.6019,48.6399,48.507,48.6019,256516.0
2023-12-22 09:45:00,51.19,51.22,51.1,51.18,121207.0,48.6019,48.6304,48.5165,48.5924,121207.0
2023-12-22 09:50:00,51.18,51.25,51.12,51.13,203680.0,48.5924,48.6589,48.5355,48.545,203680.0
2023-12-22 09:55:00,51.12,51.23,51.11,51.15,110342.0,48.5355,48.6399,48.526,48.5639,110342.0
2023-12-22 10:00:00,51.16,51.25,51.15,51.19,132360.0,48.5734,48.6589,48.5639,48.6019,132360.0
2023-12-22 10:05:00,51.18,51.26,51.18,51.24,227930.0,48.5924,48.6684,48.5924,48.6494,227930.0
2023-12-22 10:10:00,51.23,51.24,51.14,51.16,139860.0,48.6399,48.6494,48.5544,48.5734,139860.0
2023-12-22 10:15:00,51.16,51.17,51.08,51.14,96105.0,48.5734,48.5829,48.4975,48.5544,96105.0
2023-12-22 10:20:00,51.15,51.15,51.08,51.15,93072.0,48.5639,48.5639,48.4975,48.5639,93072.0
2023-12-22 10:25:00,51.14,51.21,51.11,51.18,259880.0,48.5544,48.6209,48.526,48.5924,259880.0
2023-12-22 10:30:00,51.19,51.22,51.17,51.17,152357.0,48.6019,48.6304,48.5829,48.5829,152357.0
2023-12-22 10:35:00,51.18,51.19,51.01,51.02,222101.0,48.5924,48.6019,48.431,48.4405,222101.0
2023-12-22 10:40:00,51.03,51.07,50.99,51.04,89810.0,48.45,48.488,48.412,48.4595,89810.0
2023-12-22 10:45:00,51.05,51.05,50.97,51.0,156597.0,48.469,48.469,48.393,48.4215,156597.0
2023-12-22 10:50:00,51.0,51.03,50.97,51.02,64065.0,48.4215,48.45,48.393,48.4405,64065.0
2023-12-22 10:55:00,51.01,51.05,50.92,50.92,80387.0,48.431,48.469,48.3456,48.3456,80387.0
2023-12-22 11:00:00,50.91,50.95,50.85,50.91,147513.0,48.3361,48.3741,48.2791,48.3361,147513.0
2023-12-22 11:05:00,50.9,50.98,50.88,50.98,90041.0,48.3266,48.4025,48.3076,48.4025,90041.0
2023-12-22 11:10:00,50.98,51.05,50.96,51.04,129183.0,48.4025,48.469,48.3835,48.4595,129183.0
2023-12-22 11:15:00,51.04,51.06,50.97,51.01,123057.0,48.4595,48.4785,48.393,48.431,123057.0
2023-12-22 11:20:00,51.0,51.01,50.92,50.92,187317.0,48.4215,48.431,48.3456,48.3456,187317.0
2023-12-22 11:25:00,50.92,50.97,50.92,50.95,64939.0,48.3456,48.393,48.3456,48.3741,64939.0
2023-12-22 11:30:00,50.95,51.01,50.94,50.97,107723.0,48.3741,48.431,48.3646,48.393,107723.0
2023-12-22 11:35:00,50.96,50.99,50.93,50.98,81375.0,48.3835,48.412,48.3551,48.4025,81375.0
2023-12-22 11:40:00,50.98,50.99,50.95,50.96,51865.0,48.4025,48.412,48.3741,48.3835,51865.0
2023-12-22 11:45:00,50.96,50.99,50.94,50.96,62357.0,48.3835,48.412,48.3646,48.3835,62357.0
2023-12-22 11:50:00,50.96,51.01,50.95,50.98,71815.0,48.3835,48.431,48.3741,48.4025,71815.0
2023-12-22 11:55:00,50.99,51.01,50.94,50.95,77723.0,48.412,48.431,48.3646,48.3741,77723.0
2023-12-22 12:00:00,50.95,51.07,50.94,51.05,125898.0,48.3741,48.488,48.3646,48.469,125898.0
2023-12-22 12:05:00,51.05,51.08,50.96,50.97,168243.0,48.469,48.4975,48.3835,48.393,168243.0
2023-12-22 12:10:00,50.96,51.0,50.92,50.98,83638.0,48.3835,48.4215,48.3456,48.4025,83638.0
2023-12-22 12:15:00,50.97,51.01,50.95,51.01,31880.0,48.393,48.431,48.3741,48.431,31880.0
2023-12-22 12:20:00,51.01,51.03,50.94,50.97,74856.0,48.431,48.45,48.3646,48.393,74856.0
2023-12-22 12:25:00,50.96,51.02,50.95,51.0,134893.0,48.3835,48.4405,48.3741,48.4215,134893.0
2023-12-22 12:30:00,51.0,51.02,50.95,50.95,54642.0,48.4215,48.4405,48.3741,48.3741,54642.0
2023-12-22 12:35:00,50.94,51.0,50.93,50.98,49150.0,48.3646,48.4215,48.3551,48.4025,49150.0
2023-12-22 12:40:00,50.98,51.01,50.96,51.01,35329.0,48.4025,48.431,48.3835,48.431,35329.0
2023-12-22 12:45:00,51.01,51.03,50.99,51.01,44597.0,48.431,48.45,48.412,48.431,44597.0
2023-12-22 12:50:00,51.0,51.05,50.99,51.04,35464.0,48.4215,48.469,48.412,48.4595,35464.0
2023-12-22 12:55:00,51.04,51.08,51.03,51.07,98971.0,48.4595,48.4975,48.45,48.488,98971.0
2023-12-22 13:00:00,51.07,51.08,51.05,51.05,42537.0,48.488,48.4975,48.469,48.469,42537.0
2023-12-22 13:05:00,51.05,51.1,51.05,51.05,90044.0,48.469,48.5165,48.469,48.469,90044.0
2023-12-22 13:10:00,51.05,51.07,51.03,51.06,53463.0,48.469,48.488,48.45,48.4785,53463.0
2023-12-22 13:15:00,51.05,51.08,51.04,51.05,71792.0,48.469,48.4975,48.4595,48.469,71792.0
2023-12-22 13:20:00,51.05,51.06,51.04,51.05,48108.0,48.469,48.4785,48.4595,48.469,48108.0
2023-12-22 13:25:00,51.05,51.09,51.04,51.07,100565.0,48.469,48.507,48.4595,48.488,100565.0
2023-12-22 13:30:00,51.07,51.07,51.01,51.02,70231.0,48.488,48.488,48.431,48.4405,70231.0
2023-12-22 13:35:00,51.03,51.05,50.97,50.98,53669.0,48.45,48.469,48.393,48.4025,53669.0
2023-12-22 13:40:00,50.98,51.0,50.94,51.0,60274.0,48.4025,48.4215,48.3646,48.4215,60274.0
2023-12-22 13:45:00,50.99,51.0,50.97,51.0,52566.0,48.412,48.4215,48.393,48.4215,52566.0
2023-12-22 13:50:00,51.0,51.0,50.95,50.96,50288.0,48.4215,48.4215,48.3741,48.3835,50288.0
2023-12-22 13:55:00,50.96,50.96,50.91,50.92,70896.0,48.3835,48.3835,48.3361,48.3456,70896.0
2023-12-22 14:00:00,50.91,50.94,50.88,50.93,86302.0,48.3361,48.3646,48.3076,48.3551,86302.0
2023-12-22 14:05:00,50.92,50.93,50.82,50.9,102914.0,48.3456,48.3551,48.2506,48.3266,102914.0
2023-12-22 14:10:00,50.89,50.93,50.88,50.91,63713.0,48.3171,48.3551,48.3076,48.3361,63713.0
2023-12-22 14:15:00,50.9,50.92,50.78,50.82,133644.0,48.3266,48.3456,48.2127,48.2506,133644.0
2023-12-22 14:20:00,50.82,50.87,50.74,50.76,75315.0,48.2506,48.2981,48.1747,48.1937,75315.0
2023-12-22 14:25:00,50.77,50.81,50.74,50.77,99871.0,48.2032,48.2411,48.1747,48.2032,99871.0
2023-12-22 14:30:00,50.77,50.79,50.72,50.76,108164.0,48.2032,48.2221,48.1557,48.1937,108164.0
2023-12-22 14:35:00,50.76,50.88,50.74,50.82,174226.0,48.1937,48.3076,48.1747,48.2506,174226.0
2023-12-22 14:40:00,50.82,50.97,50.82,50.95,83873.0,48.2506,48.393,48.2506,48.3741,83873.0
2023-12-22 14:45:00,50.96,51.0,50.91,50.93,142058.0,48.3835,48.4215,48.3361,48.3551,142058.0
2023-12-22 14:50:00,50.93,50.96,50.91,50.93,78665.0,48.3551,48.3835,48.3361,48.3551,78665.0
2023-12-22 14:55:00,50.92,50.97,50.91,50.97,49358.0,48.3456,48.393,48.3361,48.393,49358.0
2023-12-22 15:00:00,50.97,51.0,50.95,50.98,60397.0,48.393,48.4215,48.3741,48.4025,60397.0
2023-12-22 15:05:00,50.98,50.99,50.9,50.91,43070.0,48.4025,48.412,48.3266,48.3361,43070.0
2023-12-22 15:10:00,50.91,50.97,50.9,50.96,178240.0,48.3361,48.393,48.3266,48.3835,178240.0
2023-12-22 15:15:00,50.96,50.96,50.89,50.93,74110.0,48.3835,48.3835,48.3171,48.3551,74110.0
2023-12-22 15:20:00,50.93,50.93,50.89,50.91,79445.0,48.3551,48.3551,48.3171,48.3361,79445.0
2023-12-22 15:25:00,50.91,50.96,50.9,50.95,76108.0,48.3361,48.3835,48.3266,48.3741,76108.0
2023-12-22 15:30:00,50.95,50.96,50.9,50.91,80907.0,48.3741,48.3835,48.3266,48.3361,80907.0
2023-12-22 15:35:00,50.91,50.97,50.89,50.93,84022.0,48.3361,48.393,48.3171,48.3551,84022.0
2023-12-22 15:40:00,50.93,50.94,50.88,50.92,105767.0,48.3551,48.3646,48.3076,48.3456,105767.0
2023-12-22 15:45:00,50.92,50.93,50.81,50.82,154930.0,48.3456,48.3551,48.2411,48.2506,154930.0
2023-12-22 15:50:00,50.82,50.89,50.81,50.88,177867.0,48.2506,48.3171,48.2411,48.3076,177867.0
2023-12-22 15:55:00,50.88,50.9,50.85,50.86,438301.0,48.3076,48.3266,48.2791,48.2886,438301.0
2023-12-26 09:30:00,50.88,51.05,50.79,51.0,270424.0,48.3076,48.469,48.2221,48.4215,270424.0
2023-12-26 09:35:00,51.0,51.14,50.92,51.04,155005.0,48.4215,48.5544,48.3456,48.4595,155005.0
2023-12-26 09:40:00,51.03,51.13,51.0,51.08,123135.0,48.45,48.545,48.4215,48.4975,123135.0
2023-12-26 09:45:00,51.08,51.14,51.06,51.1,151536.0,48.4975,48.5544,48.4785,48.5165,151536.0
2023-12-26 09:50:00,51.1,51.16,51.05,51.13,120767.0,48.5165,48.5734,48.469,48.545,120767.0
2023-12-26 09:55:00,51.14,51.19,51.13,51.16,95038.0,48.5544,48.6019,48.545,48.5734,95038.0
2023-12-26 10:00:00,51.16,51.21,51.12,51.2,125236.0,48.5734,48.6209,48.5355,48.6114,125236.0
2023-12-26 10:05:00,51.2,51.35,51.19,51.32,194689.0,48.6114,48.7538,48.6019,48.7253,194689.0
2023-12-26 10:10:00,51.32,51.37,51.29,51.34,97259.0,48.7253,48.7728,48.6969,48.7443,97259.0
2023-12-26 10:15:00,51.34,51.4,51.3,51.32,108390.0,48.7443,48.8013,48.7064,48.7253,108390.0
2023-12-26 10:20:00,51.33,51.34,51.29,51.33,155310.0,48.7348,48.7443,48.6969,48.7348,155310.0
2023-12-26 10:25:00,51.33,51.39,51.33,51.38,97988.0,48.7348,48.7918,48.7348,48.7823,97988.0
2023-12-26 10:30:00,51.38,51.44,51.36,51.37,159096.0,48.7823,48.8393,48.7633,48.7728,159096.0
2023-12-26 10:35:00,51.37,51.39,51.32,51.37,142126.0,48.7728,48.7918,48.7253,48.7728,142126.0
2023-12-26 10:40:00,51.37,51.38,51.27,51.27,109408.0,48.7728,48.7823,48.6779,48.6779,109408.0
2023-12-26 10:45:00,51.27,51.3,51.26,51.27,87970.0,48.6779,48.7064,48.6684,48.6779,87970.0
2023-12-26 10:50:00,51.27,51.3,51.25,51.29,47897.0,48.6779,48.7064,48.6589,48.6969,47897.0
2023-12-26 10:55:00,51.3,51.3,51.25,51.26,88108.0,48.7064,48.7064,48.6589,48.6684,88108.0
2023-12-26 11:00:00,51.25,51.3,51.25,51.29,73025.0,48.6589,48.7064,48.6589,48.6969,73025.0
2023-12-26 11:05:00,51.29,51.3,51.24,51.27,66454.0,48.6969,48.7064,48.6494,48.6779,66454.0
2023-12-26 11:10:00,51.26,51.3,51.25,51.27,145418.0,48.6684,48.7064,48.6589,48.6779,145418.0
2023-12-26 11:15:00,51.26,51.28,51.24,51.26,93148.0,48.6684,48.6874,48.6494,48.6684,93148.0
2023-12-26 11:20:00,51.26,51.32,51.26,51.29,123475.0,48.6684,48.7253,48.6684,48.6969,123475.0
2023-12-26 11:25:00,51.29,51.29,51.21,51.25,104653.0,48.6969,48.6969,48.6209,48.6589,104653.0
2023-12-26 11:30:00,51.25,51.3,51.24,51.27,56910.0,48.6589,48.7064,48.6494,48.6779,56910.0
2023-12-26 11:35:00,51.27,51.28,51.25,51.26,52289.0,48.6779,48.6874,48.6589,48.6684,52289.0
2023-12-26 11:40:00,51.25,51.32,51.25,51.31,36851.0,48.6589,48.7253,48.6589,48.7159,36851.0
2023-12-26 11:45:00,51.3,51.32,51.29,51.29,38069.0,48.7064,48.7253,48.6969,48.6969,38069.0
2023-12-26 11:50:00,51.29,51.31,51.26,51.3,135101.0,48.6969,48.7159,48.6684,48.7064,135101.0
2023-12-26 11:55:00,51.3,51.36,51.28,51.34,146966.0,48.7064,48.7633,48.6874,48.7443,146966.0
2023-12-26 12:00:00,51.33,51.38,51.33,51.38,50287.0,48.7348,48.7823,48.7348,48.7823,50287.0
2023-12-26 12:05:00,51.38,51.38,51.34,51.36,53958.0,48.7823,48.7823,48.7443,48.7633,53958.0
2023-12-26 12:10:00,51.37,51.37,51.33,51.35,88763.0,48.7728,48.7728,48.7348,48.7538,88763.0
2023-12-26 12:15:00,51.36,51.37,51.34,51.36,49365.0,48.7633,48.7728,48.7443,48.7633,49365.0
2023-12-26 12:20:00,51.36,51.38,51.34,51.35,46771.0,48.7633,48.7823,48.7443,48.7538,46771.0
2023-12-26 12:25:00,51.34,51.36,51.34,51.34,59965.0,48.7443,48.7633,48.7443,48.7443,59965.0
2023-12-26 12:30:00,51.35,51.4,51.35,51.37,77338.0,48.7538,48.8013,48.7538,48.7728,77338.0
2023-12-26 12:35:00,51.37,51.38,51.34,51.36,29069.0,48.7728,48.7823,48.7443,48.7633,29069.0
2023-12-26 12:40:00,51.35,51.36,51.33,51.36,25408.0,48.7538,48.7633,48.7348,48.7633,25408.0
2023-12-26 12:45:00,51.36,51.38,51.33,51.37,43264.0,48.7633,48.7823,48.7348,48.7728,43264.0
2023-12-26 12:50:00,51.36,51.42,51.35,51.41,52319.0,48.7633,48.8203,48.7538,48.8108,52319.0
2023-12-26 12:55:00,51.41,51.41,51.36,51.37,60473.0,48.8108,48.8108,48.7633,48.7728,60473.0
2023-12-26 13:00:00,51.37,51.41,51.36,51.41,28803.0,48.7728,48.8108,48.7633,48.8108,28803.0
2023-12-26 13:05:00,51.41,51.43,51.39,51.43,56154.0,48.8108,48.8298,48.7918,48.8298,56154.0
2023-12-26 13:10:00,51.43,51.5,51.42,51.49,103474.0,48.8298,48.8962,48.8203,48.8868,103474.0
2023-12-26 13:15:00,51.48,51.49,51.44,51.46,64358.0,48.8773,48.8868,48.8393,48.8583,64358.0
2023-12-26 13:20:00,51.45,51.48,51.45,51.47,32845.0,48.8488,48.8773,48.8488,48.8678,32845.0
2023-12-26 13:25:00,51.47,51.47,51.43,51.44,50711.0,48.8678,48.8678,48.8298,48.8393,50711.0
2023-12-26 13:30:00,51.44,51.46,51.43,51.45,34054.0,48.8393,48.8583,48.8298,48.8488,34054.0
2023-12-26 13:35:00,51.45,51.48,51.44,51.48,42429.0,48.8488,48.8773,48.8393,48.8773,42429.0
2023-12-26 13:40:00,51.47,51.48,51.43,51.47,31831.0,48.8678,48.8773,48.8298,48.8678,31831.0
2023-12-26 13:45:00,51.47,51.48,51.46,51.47,34888.0,48.8678,48.8773,48.8583,48.8678,34888.0
2023-12-26 13:50:00,51.47,51.47,51.44,51.46,31685.0,48.8678,48.8678,48.8393,48.8583,31685.0
2023-12-26 13:55:00,51.47,51.49,51.43,51.44,37620.0,48.8678,48.8868,48.8298,48.8393,37620.0
2023-12-26 14:00:00,51.45,51.48,51.44,51.47,34239.0,48.8488,48.8773,48.8393,48.8678,34239.0
2023-12-26 14:05:00,51.47,51.47,51.45,51.46,34423.0,48.8678,48.8678,48.8488,48.8583,34423.0
2023-12-26 14:10:00,51.45,51.51,51.44,51.49,163398.0,48.8488,48.9057,48.8393,48.8868,163398.0
2023-12-26 14:15:00,51.48,51.5,51.47,51.49,55885.0,48.8773,48.8962,48.8678,48.8868,55885.0
2023-12-26 14:20:00,51.49,51.49,51.42,51.43,44722.0,48.8868,48.8868,48.8203,48.8298,44722.0
2023-12-26 14:25:00,51.42,51.44,51.41,51.42,52302.0,48.8203,48.8393,48.8108,48.8203,52302.0
2023-12-26 14:30:00,51.41,51.46,51.41,51.45,61585.0,48.8108,48.8583,48.8108,48.8488,61585.0
2023-12-26 14:35:00,51.44,51.45,51.43,51.44,46525.0,48.8393,48.8488,48.8298,48.8393,46525.0
2023-12-26 14:40:00,51.43,51.44,51.33,51.35,85238.0,48.8298,48.8393,48.7348,48.7538,85238.0
2023-12-26 14:45:00,51.35,51.4,51.35,51.38,41223.0,48.7538,48.8013,48.7538,48.7823,41223.0
2023-12-26 14:50:00,51.38,51.39,51.37,51.37,31637.0,48.7823,48.7918,48.7728,48.7728,31637.0
2023-12-26 14:55:00,51.37,51.38,51.35,51.36,37399.0,48.7728,48.7823,48.7538,48.7633,37399.0
2023-12-26 15:00:00,51.36,51.41,51.34,51.4,67015.0,48.7633,48.8108,48.7443,48.8013,67015.0
2023-12-26 15:05:00,51.4,51.41,51.36,51.37,49673.0,48.8013,48.8108,48.7633,48.7728,49673.0
2023-12-26 15:10:00,51.38,51.42,51.37,51.41,39912.0,48.7823,48.8203,48.7728,48.8108,39912.0
2023-12-26 15:15:00,51.4,51.41,51.38,51.39,48602.0,48.8013,48.8108,48.7823,48.7918,48602.0
2023-12-26 15:20:00,51.4,51.42,51.38,51.4,44022.0,48.8013,48.8203,48.7823,48.8013,44022.0
2023-12-26 15:25:00,51.4,51.46,51.39,51.44,96815.0,48.8013,48.8583,48.7918,48.8393,96815.0
2023-12-26 15:30:00,51.44,51.53,51.42,51.52,145684.0,48.8393,48.9247,48.8203,48.9152,145684.0
2023-12-26 15:35:00,51.52,51.53,51.47,51.48,119810.0,48.9152,48.9247,48.8678,48.8773,119810.0
2023-12-26 15:40:00,51.48,51.48,51.41,51.41,115235.0,48.8773,48.8773,48.8108,48.8108,115235.0
2023-12-26 15:45:00,51.41,51.43,51.39,51.4,149377.0,48.8108,48.8298,48.7918,48.8013,149377.0
2023-12-26 15:50:00,51.39,51.39,51.31,51.33,280356.0,48.7918,48.7918,48.7159,48.7348,280356.0
2023-12-26 15:55:00,51.33,51.36,51.31,51.34,521630.0,48.7348,48.7633,48.7159,48.7443,521630.0
2023-12-27 09:30:00,51.14,51.2,50.93,51.2,319076.0,48.5544,48.6114,48.3551,48.6114,319076.0
2023-12-27 09:35:00,51.18,51.38,51.08,51.29,179690.0,48.5924,48.7823,48.4975,48.6969,179690.0
2023-12-27 09:40:00,51.3,51.38,51.27,51.36,72395.0,48.7064,48.7823,48.6779,48.7633,72395.0
2023-12-27 09:45:00,51.37,51.4,51.3,51.31,157160.0,48.7728,48.8013,48.7064,48.7159,157160.0
2023-12-27 09:50:00,51.32,51.33,51.27,51.3,42317.0,48.7253,48.7348,48.6779,48.7064,42317.0
2023-12-27 09:55:00,51.29,51.31,51.23,51.24,87972.0,48.6969,48.7159,48.6399,48.6494,87972.0
2023-12-27 10:00:00,51.25,51.45,51.25,51.43,130094.0,48.6589,48.8488,48.6589,48.8298,130094.0
2023-12-27 10:05:00,51.44,51.45,51.37,51.43,80902.0,48.8393,48.8488,48.7728,48.8298,80902.0
2023-12-27 10:10:00,51.43,51.5,51.36,51.49,140564.0,48.8298,48.8962,48.7633,48.8868,140564.0
2023-12-27 10:15:00,51.49,51.52,51.46,51.48,147841.0,48.8868,48.9152,48.8583,48.8773,147841.0
2023-12-27 10:20:00,51.48,51.54,51.46,51.53,161125.0,48.8773,48.9342,48.8583,48.9247,161125.0
2023-12-27 10:25:00,51.54,51.55,51.45,51.48,82038.0,48.9342,48.9437,48.8488,48.8773,82038.0
2023-12-27 10:30:00,51.48,51.51,51.45,51.5,129763.0,48.8773,48.9057,48.8488,48.8962,129763.0
2023-12-27 10:35:00,51.5,51.51,51.4,51.44,207582.0,48.8962,48.9057,48.8013,48.8393,207582.0
2023-12-27 10:40:00,51.44,51.44,51.36,51.39,42151.0,48.8393,48.8393,48.7633,48.7918,42151.0
2023-12-27 10:45:00,51.39,51.41,51.35,51.36,53916.0,48.7918,48.8108,48.7538,48.7633,53916.0
2023-12-27 10:50:00,51.35,51.4,51.33,51.38,61909.0,48.7538,48.8013,48.7348,48.7823,61909.0
2023-12-27 10:55:00,51.38,51.39,51.34,51.34,51157.0,48.7823,48.7918,48.7443,48.7443,51157.0
2023-12-27 11:00:00,51.33,51.34,51.29,51.33,37047.0,48.7348,48.7443,48.6969,48.7348,37047.0
2023-12-27 11:05:00,51.32,51.36,51.29,51.31,201228.0,48.7253,48.7633,48.6969,48.7159,201228.0
2023-12-27 11:10:00,51.31,51.4,51.29,51.39,93040.0,48.7159,48.8013,48.6969,48.7918,93040.0
2023-12-27 11:15:00,51.4,51.41,51.37,51.41,44186.0,48.8013,48.8108,48.7728,48.8108,44186.0
2023-12-27 11:20:00,51.41,51.43,51.4,51.41,108407.0,48.8108,48.8298,48.8013,48.8108,108407.0
2023-12-27 11:25:00,51.41,51.45,51.39,51.4,81561.0,48.8108,48.8488,48.7918,48.8013,81561.0
2023-12-27 11:30:00,51.4,51.42,51.38,51.38,41863.0,48.8013,48.8203,48.7823,48.7823,41863.0
2023-12-27 11:35:00,51.39,51.45,51.38,51.45,47548.0,48.7918,48.8488,48.7823,48.8488,47548.0
2023-12-27 11:40:00,51.45,51.48,51.43,51.46,41998.0,48.8488,48.8773,48.8298,48.8583,41998.0
2023-12-27 11:45:00,51.45,51.45,51.42,51.44,26294.0,48.8488,48.8488,48.8203,48.8393,26294.0
2023-12-27 11:50:00,51.44,51.49,51.43,51.47,34537.0,48.8393,48.8868,48.8298,48.8678,34537.0
2023-12-27 11:55:00,51.47,51.47,51.44,51.46,35729.0,48.8678,48.8678,48.8393,48.8583,35729.0
2023-12-27 12:00:00,51.46,51.49,51.44,51.46,40463.0,48.8583,48.8868,48.8393,48.8583,40463.0
2023-12-27 12:05:00,51.46,51.5,51.45,51.5,35185.0,48.8583,48.8962,48.8488,48.8962,35185.0
2023-12-27 12:10:00,51.5,51.52,51.47,51.48,87808.0,48.8962,48.9152,48.8678,48.8773,87808.0
2023-12-27 12:15:00,51.48,51.49,51.46,51.48,14683.0,48.8773,48.8868,48.8583,48.8773,14683.0
2023-12-27 12:20:00,51.48,51.5,51.46,51.48,50369.0,48.8773,48.8962,48.8583,48.8773,50369.0
2023-12-27 12:25:00,51.48,51.5,51.48,51.49,36569.0,48.8773,48.8962,48.8773,48.8868,36569.0
2023-12-27 12:30:00,51.48,51.5,51.47,51.5,39271.0,48.8773,48.8962,48.8678,48.8962,39271.0
2023-12-27 12:35:00,51.5,51.5,51.44,51.47,59906.0,48.8962,48.8962,48.8393,48.8678,59906.0
2023-12-27 12:40:00,51.46,51.47,51.42,51.44,68488.0,48.8583,48.8678,48.8203,48.8393,68488.0
2023-12-27 12:45:00,51.43,51.46,51.42,51.45,39251.0,48.8298,48.8583,48.8203,48.8488,39251.0
2023-12-27 12:50:00,51.45,51.46,51.44,51.45,19840.0,48.8488,48.8583,48.8393,48.8488,19840.0
2023-12-27 12:55:00,51.44,51.47,51.43,51.44,45968.0,48.8393,48.8678,48.8298,48.8393,45968.0
2023-12-27 13:00:00,51.44,51.49,51.44,51.46,106078.0,48.8393,48.8868,48.8393,48.8583,106078.0
2023-12-27 13:05:00,51.46,51.55,51.45,51.54,225022.0,48.8583,48.9437,48.8488,48.9342,225022.0
2023-12-27 13:10:00,51.55,51.58,51.52,51.53,163718.0,48.9437,48.9722,48.9152,48.9247,163718.0
2023-12-27 13:15:00,51.53,51.54,51.51,51.54,67268.0,48.9247,48.9342,48.9057,48.9342,67268.0
2023-12-27 13:20:00,51.54,51.55,51.51,51.52,40476.0,48.9342,48.9437,48.9057,48.9152,40476.0
2023-12-27 13:25:00,51.52,51.53,51.5,51.52,39792.0,48.9152,48.9247,48.8962,48.9152,39792.0
2023-12-27 13:30:00,51.52,51.53,51.47,51.48,81244.0,48.9152,48.9247,48.8678,48.8773,81244.0
2023-12-27 13:35:00,51.48,51.51,51.43,51.46,134903.0,48.8773,48.9057,48.8298,48.8583,134903.0
2023-12-27 13:40:00,51.46,51.47,51.41,51.46,66193.0,48.8583,48.8678,48.8108,48.8583,66193.0
2023-12-27 13:45:00,51.47,51.5,51.46,51.47,67222.0,48.8678,48.8962,48.8583,48.8678,67222.0
2023-12-27 13:50:00,51.48,51.51,51.43,51.43,198141.0,48.8773,48.9057,48.8298,48.8298,198141.0
2023-12-27 13:55:00,51.43,51.44,51.36,51.43,174719.0,48.8298,48.8393,48.7633,48.8298,174719.0
2023-12-27 14:00:00,51.42,51.42,51.31,51.36,414408.0,48.8203,48.8203,48.7159,48.7633,414408.0
2023-12-27 14:05:00,51.35,51.39,51.32,51.39,71753.0,48.7538,48.7918,48.7253,48.7918,71753.0
2023-12-27 14:10:00,51.38,51.41,51.35,51.38,133989.0,48.7823,48.8108,48.7538,48.7823,133989.0
2023-12-27 14:15:00,51.38,51.41,51.35,51.41,39710.0,48.7823,48.8108,48.7538,48.8108,39710.0
2023-12-27 14:20:00,51.41,51.43,51.38,51.41,69129.0,48.8108,48.8298,48.7823,48.8108,69129.0
2023-12-27 14:25:00,51.41,51.43,51.37,51.41,89389.0,48.8108,48.8298,48.7728,48.8108,89389.0
2023-12-27 14:30:00,51.41,51.42,51.39,51.41,53584.0,48.8108,48.8203,48.7918,48.8108,53584.0
2023-12-27 14:35:00,51.41,51.43,51.4,51.43,24161.0,48.8108,48.8298,48.8013,48.8298,24161.0
2023-12-27 14:40:00,51.42,51.43,51.39,51.4,40581.0,48.8203,48.8298,48.7918,48.8013,40581.0
2023-12-27 14:45:00,51.4,51.43,51.39,51.43,39718.0,48.8013,48.8298,48.7918,48.8298,39718.0
2023-12-27 14:50:00,51.42,51.43,51.39,51.41,24269.0,48.8203,48.8298,48.7918,48.8108,24269.0
2023-12-27 14:55:00,51.41,51.47,51.4,51.47,29943.0,48.8108,48.8678,48.8013,48.8678,29943.0
2023-12-27 15:00:00,51.47,51.48,51.43,51.47,48399.0,48.8678,48.8773,48.8298,48.8678,48399.0
2023-12-27 15:05:00,51.48,51.48,51.41,51.44,141612.0,48.8773,48.8773,48.8108,48.8393,141612.0
2023-12-27 15:10:00,51.44,51.46,51.43,51.45,33286.0,48.8393,48.8583,48.8298,48.8488,33286.0
2023-12-27 15:15:00,51.44,51.48,51.42,51.43,105540.0,48.8393,48.8773,48.8203,48.8298,105540.0
2023-12-27 15:20:00,51.43,51.46,51.41,51.42,64224.0,48.8298,48.8583,48.8108,48.8203,64224.0
2023-12-27 15:25:00,51.41,51.42,51.37,51.41,104633.0,48.8108,48.8203,48.7728,48.8108,104633.0
2023-12-27 15:30:00,51.41,51.46,51.4,51.46,49364.0,48.8108,48.8583,48.8013,48.8583,49364.0
2023-12-27 15:35:00,51.46,51.47,51.43,51.45,59446.0,48.8583,48.8678,48.8298,48.8488,59446.0
2023-12-27 15:40:00,51.44,51.46,51.39,51.4,111515.0,48.8393,48.8583,48.7918,48.8013,111515.0
2023-12-27 15:45:00,51.4,51.41,51.37,51.38,190050.0,48.8013,48.8108,48.7728,48.7823,190050.0
2023-12-27 15:50:00,51.39,51.41,51.34,51.41,269904.0,48.7918,48.8108,48.7443,48.8108,269904.0
2023-12-27 15:55:00,51.4,51.47,51.39,51.46,746524.0,48.8013,48.8678,48.7918,48.8583,746524.0
2023-12-28 09:30:00,51.4,51.74,51.4,51.69,593103.0,48.8013,49.1241,48.8013,49.0766,593103.0
2023-12-28 09:35:00,51.68,51.78,51.62,51.78,107583.0,49.0671,49.1621,49.0102,49.1621,107583.0
2023-12-28 09:40:00,51.78,51.8,51.5,51.51,151595.0,49.1621,49.1811,48.8962,48.9057,151595.0
2023-12-28 09:45:00,51.51,51.61,51.51,51.59,73368.0,48.9057,49.0007,48.9057,48.9817,73368.0
2023-12-28 09:50:00,51.6,51.63,51.54,51.6,173409.0,48.9912,49.0197,48.9342,48.9912,173409.0
2023-12-28 09:55:00,51.61,51.67,51.58,51.6,83805.0,49.0007,49.0577,48.9722,48.9912,83805.0
2023-12-28 10:00:00,51.6,51.6,51.55,51.57,61955.0,48.9912,48.9912,48.9437,48.9627,61955.0
2023-12-28 10:05:00,51.56,51.58,51.52,51.55,45726.0,48.9532,48.9722,48.9152,48.9437,45726.0
2023-12-28 10:10:00,51.55,51.55,51.46,51.48,49176.0,48.9437,48.9437,48.8583,48.8773,49176.0
2023-12-28 10:15:00,51.47,51.56,51.46,51.53,96844.0,48.8678,48.9532,48.8583,48.9247,96844.0
2023-12-28 10:20:00,51.52,51.61,51.52,51.6,88039.0,48.9152,49.0007,48.9152,48.9912,88039.0
2023-12-28 10:25:00,51.59,51.62,51.53,51.56,248410.0,48.9817,49.0102,48.9247,48.9532,248410.0
2023-12-28 10:30:00,51.57,51.66,51.53,51.65,84082.0,48.9627,49.0482,48.9247,49.0387,84082.0
2023-12-28 10:35:00,51.65,51.68,51.62,51.67,86512.0,49.0387,49.0671,49.0102,49.0577,86512.0
2023-12-28 10:40:00,51.66,51.69,51.59,51.6,82334.0,49.0482,49.0766,48.9817,48.9912,82334.0
2023-12-28 10:45:00,51.59,51.63,51.56,51.62,46551.0,48.9817,49.0197,48.9532,49.0102,46551.0
2023-12-28 10:50:00,51.62,51.62,51.57,51.58,40325.0,49.0102,49.0102,48.9627,48.9722,40325.0
2023-12-28 10:55:00,51.58,51.61,51.53,51.54,75892.0,48.9722,49.0007,48.9247,48.9342,75892.0
2023-12-28 11:00:00,51.54,51.57,51.52,51.54,38613.0,48.9342,48.9627,48.9152,48.9342,38613.0
2023-12-28 11:05:00,51.54,51.55,51.5,51.55,41014.0,48.9342,48.9437,48.8962,48.9437,41014.0
2023-12-28 11:10:00,51.55,51.58,51.55,51.56,34709.0,48.9437,48.9722,48.9437,48.9532,34709.0
2023-12-28 11:15:00,51.56,51.57,51.5,51.52,65103.0,48.9532,48.9627,48.8962,48.9152,65103.0
2023-12-28 11:20:00,51.52,51.57,51.5,51.56,52976.0,48.9152,48.9627,48.8962,48.9532,52976.0
2023-12-28 11:25:00,51.56,51.58,51.53,51.56,52156.0,48.9532,48.9722,48.9247,48.9532,52156.0
2023-12-28 11:30:00,51.57,51.58,51.55,51.55,54009.0,48.9627,48.9722,48.9437,48.9437,54009.0
2023-12-28 11:35:00,51.55,51.59,51.51,51.51,203872.0,48.9437,48.9817,48.9057,48.9057,203872.0
2023-12-28 11:40:00,51.52,51.56,51.47,51.55,165676.0,48.9152,48.9532,48.8678,48.9437,165676.0
2023-12-28 11:45:00,51.54,51.54,51.5,51.53,34619.0,48.9342,48.9342,48.8962,48.9247,34619.0
2023-12-28 11:50:00,51.52,51.56,51.51,51.52,37893.0,48.9152,48.9532,48.9057,48.9152,37893.0
2023-12-28 11:55:00,51.52,51.54,51.51,51.52,20045.0,48.9152,48.9342,48.9057,48.9152,20045.0
2023-12-28 12:00:00,51.53,51.58,51.52,51.57,66882.0,48.9247,48.9722,48.9152,48.9627,66882.0
2023-12-28 12:05:00,51.56,51.62,51.56,51.6,195742.0,48.9532,49.0102,48.9532,48.9912,195742.0
2023-12-28 12:10:00,51.6,51.6,51.51,51.52,72116.0,48.9912,48.9912,48.9057,48.9152,72116.0
2023-12-28 12:15:00,51.52,51.6,51.51,51.59,85704.0,48.9152,48.9912,48.9057,48.9817,85704.0
2023-12-28 12:20:00,51.58,51.66,51.57,51.66,141755.0,48.9722,49.0482,48.9627,49.0482,141755.0
2023-12-28 12:25:00,51.66,51.67,51.6,51.62,73531.0,49.0482,49.0577,48.9912,49.0102,73531.0
2023-12-28 12:30:00,51.62,51.66,51.6,51.65,56116.0,49.0102,49.0482,48.9912,49.0387,56116.0
2023-12-28 12:35:00,51.65,51.67,51.64,51.66,59189.0,49.0387,49.0577,49.0292,49.0482,59189.0
2023-12-28 12:40:00,51.66,51.67,51.63,51.64,61730.0,49.0482,49.0577,49.0197,49.0292,61730.0
2023-12-28 12:45:00,51.64,51.65,51.6,51.61,46389.0,49.0292,49.0387,48.9912,49.0007,46389.0
2023-12-28 12:50:00,51.6,51.62,51.59,51.6,47805.0,48.9912,49.0102,48.9817,48.9912,47805.0
2023-12-28 12:55:00,51.6,51.61,51.57,51.6,83414.0,48.9912,49.0007,48.9627,48.9912,83414.0
2023-12-28 13:00:00,51.6,51.61,51.53,51.58,210066.0,48.9912,49.0007,48.9247,48.9722,210066.0
2023-12-28 13:05:00,51.58,51.62,51.56,51.6,105022.0,48.9722,49.0102,48.9532,48.9912,105022.0
2023-12-28 13:10:00,51.6,51.63,51.56,51.59,88340.0,48.9912,49.0197,48.9532,48.9817,88340.0
2023-12-28 13:15:00,51.6,51.65,51.59,51.65,40468.0,48.9912,49.0387,48.9817,49.0387,40468.0
2023-12-28 13:20:00,51.64,51.67,51.62,51.66,69156.0,49.0292,49.0577,49.0102,49.0482,69156.0
2023-12-28 13:25:00,51.67,51.67,51.63,51.64,54709.0,49.0577,49.0577,49.0197,49.0292,54709.0
2023-12-28 13:30:00,51.64,51.67,51.63,51.65,62015.0,49.0292,49.0577,49.0197,49.0387,62015.0
2023-12-28 13:35:00,51.65,51.69,51.63,51.63,84163.0,49.0387,49.0766,49.0197,49.0197,84163.0
2023-12-28 13:40:00,51.63,51.64,51.6,51.62,35790.0,49.0197,49.0292,48.9912,49.0102,35790.0
2023-12-28 13:45:00,51.63,51.63,51.57,51.58,31196.0,49.0197,49.0197,48.9627,48.9722,31196.0
2023-12-28 13:50:00,51.59,51.62,51.58,51.61,24719.0,48.9817,49.0102,48.9722,49.0007,24719.0
2023-12-28 13:55:00,51.6,51.62,51.59,51.62,19174.0,48.9912,49.0102,48.9817,49.0102,19174.0
2023-12-28 14:00:00,51.61,51.62,51.59,51.62,38275.0,49.0007,49.0102,48.9817,49.0102,38275.0
2023-12-28 14:05:00,51.62,51.64,51.6,51.64,47867.0,49.0102,49.0292,48.9912,49.0292,47867.0
2023-12-28 14:10:00,51.64,51.65,51.59,51.59,70943.0,49.0292,49.0387,48.9817,48.9817,70943.0
2023-12-28 14:15:00,51.59,51.6,51.58,51.59,31447.0,48.9817,48.9912,48.9722,48.9817,31447.0
2023-12-28 14:20:00,51.59,51.6,51.57,51.6,25017.0,48.9817,48.9912,48.9627,48.9912,25017.0
2023-12-28 14:25:00,51.6,51.61,51.58,51.59,35156.0,48.9912,49.0007,48.9722,48.9817,35156.0
2023-12-28 14:30:00,51.59,51.63,51.56,51.6,59649.0,48.9817,49.0197,48.9532,48.9912,59649.0
2023-12-28 14:35:00,51.6,51.63,51.55,51.58,69320.0,48.9912,49.0197,48.9437,48.9722,69320.0
2023-12-28 14:40:00,51.59,51.59,51.53,51.56,96581.0,48.9817,48.9817,48.9247,48.9532,96581.0
2023-12-28 14:45:00,51.55,51.6,51.55,51.6,57582.0,48.9437,48.9912,48.9437,48.9912,57582.0
2023-12-28 14:50:00,51.59,51.6,51.54,51.54,47086.0,48.9817,48.9912,48.9342,48.9342,47086.0
2023-12-28 14:55:00,51.55,51.56,51.54,51.56,44205.0,48.9437,48.9532,48.9342,48.9532,44205.0
2023-12-28 15:00:00,51.55,51.58,51.55,51.58,50380.0,48.9437,48.9722,48.9437,48.9722,50380.0
2023-12-28 15:05:00,51.57,51.59,51.55,51.56,61706.0,48.9627,48.9817,48.9437,48.9532,61706.0
2023-12-28 15:10:00,51.56,51.56,51.49,51.54,85587.0,48.9532,48.9532,48.8868,48.9342,85587.0
2023-12-28 15:15:00,51.53,51.57,51.49,51.55,78063.0,48.9247,48.9627,48.8868,48.9437,78063.0
2023-12-28 15:20:00,51.55,51.6,51.55,51.59,40405.0,48.9437,48.9912,48.9437,48.9817,40405.0
2023-12-28 15:25:00,51.59,51.61,51.57,51.61,84318.0,48.9817,49.0007,48.9627,49.0007,84318.0
2023-12-28 15:30:00,51.61,51.63,51.59,51.61,121515.0,49.0007,49.0197,48.9817,49.0007,121515.0
2023-12-28 15:35:00,51.61,51.63,51.6,51.63,86585.0,49.0007,49.0197,48.9912,49.0197,86585.0
2023-12-28 15:40:00,51.63,51.65,51.6,51.64,82892.0,49.0197,49.0387,48.9912,49.0292,82892.0
2023-12-28 15:45:00,51.64,51.64,51.57,51.61,152532.0,49.0292,49.0292,48.9627,49.0007,152532.0
2023-12-28 15:50:00,51.6,51.63,51.52,51.53,342414.0,48.9912,49.0197,48.9152,48.9247,342414.0
2023-12-28 15:55:00,51.53,51.54,51.45,51.54,828574.0,48.9247,48.9342,48.8488,48.9342,828574.0
2023-12-29 09:30:00,51.56,51.6,51.47,51.58,248920.0,48.9532,48.9912,48.8678,48.9722,248920.0
2023-12-29 09:35:00,51.57,51.61,51.52,51.53,159180.0,48.9627,49.0007,48.9152,48.9247,159180.0
2023-12-29 09:40:00,51.52,51.54,51.42,51.44,151574.0,48.9152,48.9342,48.8203,48.8393,151574.0
2023-12-29 09:45:00,51.45,51.51,51.41,51.47,326357.0,48.8488,48.9057,48.8108,48.8678,326357.0
2023-12-29 09:50:00,51.47,51.49,51.38,51.43,303768.0,48.8678,48.8868,48.7823,48.8298,303768.0
2023-12-29 09:55:00,51.43,51.5,51.43,51.47,64163.0,48.8298,48.8962,48.8298,48.8678,64163.0
2023-12-29 10:00:00,51.47,51.54,51.47,51.53,89395.0,48.8678,48.9342,48.8678,48.9247,89395.0
2023-12-29 10:05:00,51.53,51.54,51.48,51.48,92635.0,48.9247,48.9342,48.8773,48.8773,92635.0
2023-12-29 10:10:00,51.48,51.48,51.42,51.45,135876.0,48.8773,48.8773,48.8203,48.8488,135876.0
2023-12-29 10:15:00,51.45,51.56,51.44,51.52,121638.0,48.8488,48.9532,48.8393,48.9152,121638.0
2023-12-29 10:20:00,51.53,51.53,51.47,51.47,84614.0,48.9247,48.9247,48.8678,48.8678,84614.0
2023-12-29 10:25:00,51.47,51.5,51.44,51.48,99310.0,48.8678,48.8962,48.8393,48.8773,99310.0
2023-12-29 10:30:00,51.49,51.52,51.47,51.5,137593.0,48.8868,48.9152,48.8678,48.8962,137593.0
2023-12-29 10:35:00,51.49,51.53,51.47,51.51,49948.0,48.8868,48.9247,48.8678,48.9057,49948.0
2023-12-29 10:40:00,51.51,51.53,51.47,51.5,235408.0,48.9057,48.9247,48.8678,48.8962,235408.0
2023-12-29 10:45:00,51.5,51.51,51.39,51.47,211123.0,48.8962,48.9057,48.7918,48.8678,211123.0
2023-12-29 10:50:00,51.48,51.49,51.39,51.4,56427.0,48.8773,48.8868,48.7918,48.8013,56427.0
2023-12-29 10:55:00,51.4,51.45,51.37,51.41,69903.0,48.8013,48.8488,48.7728,48.8108,69903.0
2023-12-29 11:00:00,51.41,51.48,51.4,51.43,117388.0,48.8108,48.8773,48.8013,48.8298,117388.0
2023-12-29 11:05:00,51.43,51.44,51.36,51.38,65327.0,48.8298,48.8393,48.7633,48.7823,65327.0
2023-12-29 11:10:00,51.38,51.39,51.27,51.27,76718.0,48.7823,48.7918,48.6779,48.6779,76718.0
2023-12-29 11:15:00,51.27,51.3,51.21,51.3,219363.0,48.6779,48.7064,48.6209,48.7064,219363.0
2023-12-29 11:20:00,51.3,51.3,51.26,51.29,103475.0,48.7064,48.7064,48.6684,48.6969,103475.0
2023-12-29 11:25:00,51.3,51.33,51.25,51.29,74418.0,48.7064,48.7348,48.6589,48.6969,74418.0
2023-12-29 11:30:00,51.29,51.34,51.28,51.3,81970.0,48.6969,48.7443,48.6874,48.7064,81970.0
2023-12-29 11:35:00,51.3,51.33,51.25,51.33,87354.0,48.7064,48.7348,48.6589,48.7348,87354.0
2023-12-29 11:40:00,51.33,51.34,51.28,51.32,41180.0,48.7348,48.7443,48.6874,48.7253,41180.0
2023-12-29 11:45:00,51.32,51.34,51.28,51.3,77019.0,48.7253,48.7443,48.6874,48.7064,77019.0
2023-12-29 11:50:00,51.3,51.31,51.25,51.28,47423.0,48.7064,48.7159,48.6589,48.6874,47423.0
2023-12-29 11:55:00,51.29,51.33,51.27,51.3,33020.0,48.6969,48.7348,48.6779,48.7064,33020.0
2023-12-29 12:00:00,51.3,51.36,51.29,51.3,48894.0,48.7064,48.7633,48.6969,48.7064,48894.0
2023-12-29 12:05:00,51.3,51.31,51.26,51.3,57012.0,48.7064,48.7159,48.6684,48.7064,57012.0
2023-12-29 12:10:00,51.3,51.33,51.26,51.29,100213.0,48.7064,48.7348,48.6684,48.6969,100213.0
2023-12-29 12:15:00,51.29,51.32,51.26,51.3,62267.0,48.6969,48.7253,48.6684,48.7064,62267.0
2023-12-29 12:20:00,51.31,51.33,51.26,51.3,91966.0,48.7159,48.7348,48.6684,48.7064,91966.0
2023-12-29 12:25:00,51.3,51.3,51.26,51.28,25343.0,48.7064,48.7064,48.6684,48.6874,25343.0
2023-12-29 12:30:00,51.27,51.28,51.24,51.25,63774.0,48.6779,48.6874,48.6494,48.6589,63774.0
2023-12-29 12:35:00,51.25,51.33,51.23,51.32,70161.0,48.6589,48.7348,48.6399,48.7253,70161.0
2023-12-29 12:40:00,51.32,51.33,51.28,51.3,68885.0,48.7253,48.7348,48.6874,48.7064,68885.0
2023-12-29 12:45:00,51.3,51.32,51.25,51.27,96884.0,48.7064,48.7253,48.6589,48.6779,96884.0
2023-12-29 12:50:00,51.28,51.32,51.27,51.29,116954.0,48.6874,48.7253,48.6779,48.6969,116954.0
2023-12-29 12:55:00,51.29,51.36,51.28,51.33,86807.0,48.6969,48.7633,48.6874,48.7348,86807.0
2023-12-29 13:00:00,51.33,51.33,51.27,51.3,60873.0,48.7348,48.7348,48.6779,48.7064,60873.0
2023-12-29 13:05:00,51.3,51.31,51.28,51.3,46570.0,48.7064,48.7159,48.6874,48.7064,46570.0
2023-12-29 13:10:00,51.3,51.4,51.29,51.39,68378.0,48.7064,48.8013,48.6969,48.7918,68378.0
2023-12-29 13:15:00,51.39,51.39,51.32,51.34,76115.0,48.7918,48.7918,48.7253,48.7443,76115.0
2023-12-29 13:20:00,51.34,51.36,51.31,51.34,68523.0,48.7443,48.7633,48.7159,48.7443,68523.0
2023-12-29 13:25:00,51.34,51.37,51.33,51.35,29760.0,48.7443,48.7728,48.7348,48.7538,29760.0
2023-12-29 13:30:00,51.35,51.39,51.34,51.35,34544.0,48.7538,48.7918,48.7443,48.7538,34544.0
2023-12-29 13:35:00,51.35,51.39,51.34,51.39,44513.0,48.7538,48.7918,48.7443,48.7918,44513.0
2023-12-29 13:40:00,51.39,51.46,51.37,51.45,101503.0,48.7918,48.8583,48.7728,48.8488,101503.0
2023-12-29 13:45:00,51.46,51.46,51.42,51.45,68112.0,48.8583,48.8583,48.8203,48.8488,68112.0
2023-12-29 13:50:00,51.46,51.46,51.42,51.44,89475.0,48.8583,48.8583,48.8203,48.8393,89475.0
2023-12-29 13:55:00,51.43,51.49,51.42,51.47,94288.0,48.8298,48.8868,48.8203,48.8678,94288.0
2023-12-29 14:00:00,51.47,51.49,51.43,51.44,103513.0,48.8678,48.8868,48.8298,48.8393,103513.0
2023-12-29 14:05:00,51.44,51.46,51.43,51.44,32875.0,48.8393,48.8583,48.8298,48.8393,32875.0
2023-12-29 14:10:00,51.43,51.46,51.43,51.43,102255.0,48.8298,48.8583,48.8298,48.8298,102255.0
2023-12-29 14:15:00,51.43,51.48,51.41,51.47,77364.0,48.8298,48.8773,48.8108,48.8678,77364.0
2023-12-29 14:20:00,51.47,51.52,51.46,51.51,301856.0,48.8678,48.9152,48.8583,48.9057,301856.0
2023-12-29 14:25:00,51.5,51.51,51.44,51.46,99382.0,48.8962,48.9057,48.8393,48.8583,99382.0
2023-12-29 14:30:00,51.46,51.47,51.42,51.45,186685.0,48.8583,48.8678,48.8203,48.8488,186685.0
2023-12-29 14:35:00,51.45,51.51,51.44,51.49,106180.0,48.8488,48.9057,48.8393,48.8868,106180.0
2023-12-29 14:40:00,51.49,51.5,51.45,51.47,74306.0,48.8868,48.8962,48.8488,48.8678,74306.0
2023-12-29 14:45:00,51.47,51.5,51.46,51.48,84691.0,48.8678,48.8962,48.8583,48.8773,84691.0
2023-12-29 14:50:00,51.49,51.51,51.48,51.51,48691.0,48.8868,48.9057,48.8773,48.9057,48691.0
2023-12-29 14:55:00,51.51,51.51,51.49,51.5,37903.0,48.9057,48.9057,48.8868,48.8962,37903.0
2023-12-29 15:00:00,51.51,51.51,51.48,51.48,51311.0,48.9057,48.9057,48.8773,48.8773,51311.0
2023-12-29 15:05:00,51.49,51.55,51.48,51.52,90922.0,48.8868,48.9437,48.8773,48.9152,90922.0
2023-12-29 15:10:00,51.53,51.56,51.5,51.55,78864.0,48.9247,48.9532,48.8962,48.9437,78864.0
2023-12-29 15:15:00,51.54,51.57,51.51,51.53,93665.0,48.9342,48.9627,48.9057,48.9247,93665.0
2023-12-29 15:20:00,51.54,51.54,51.5,51.51,92677.0,48.9342,48.9342,48.8962,48.9057,92677.0
2023-12-29 15:25:00,51.5,51.56,51.5,51.55,77093.0,48.8962,48.9532,48.8962,48.9437,77093.0
2023-12-29 15:30:00,51.55,51.56,51.5,51.52,103935.0,48.9437,48.9532,48.8962,48.9152,103935.0
2023-12-29 15:35:00,51.51,51.55,51.51,51.54,87294.0,48.9057,48.9437,48.9057,48.9342,87294.0
2023-12-29 15:40:00,51.54,51.56,51.46,51.47,121194.0,48.9342,48.9532,48.8583,48.8678,121194.0
2023-12-29 15:45:00,51.47,51.5,51.45,51.48,137810.0,48.8678,48.8962,48.8488,48.8773,137810.0
2023-12-29 15:50:00,51.49,51.51,51.38,51.41,490432.0,48.8868,48.9057,48.7823,48.8108,490432.0
2023-12-29 15:55:00,51.4,51.53,51.38,51.45,790868.0,48.8013,48.9247,48.7823,48.8488,790868.0
2024-01-02 09:30:00,51.3,51.68,51.19,51.68,594233.0,48.7064,49.0671,48.6019,49.0671,594233.0
2024-01-02 09:35:00,51.68,51.73,51.51,51.57,236292.0,49.0671,49.1146,48.9057,48.9627,236292.0
2024-01-02 09:40:00,51.57,51.72,51.56,51.62,228894.0,48.9627,49.1051,48.9532,49.0102,228894.0
2024-01-02 09:45:00,51.63,51.73,51.52,51.64,234574.0,49.0197,49.1146,48.9152,49.0292,234574.0
2024-01-02 09:50:00,51.64,51.84,51.63,51.67,401628.0,49.0292,49.2191,49.0197,49.0577,401628.0
2024-01-02 09:55:00,51.68,51.78,51.66,51.75,246118.0,49.0671,49.1621,49.0482,49.1336,246118.0
2024-01-02 10:00:00,51.75,51.9,51.73,51.88,321939.0,49.1336,49.276,49.1146,49.257,321939.0
2024-01-02 10:05:00,51.88,51.93,51.81,51.89,219234.0,49.257,49.3045,49.1906,49.2665,219234.0
2024-01-02 10:10:00,51.88,51.91,51.76,51.86,187914.0,49.257,49.2855,49.1431,49.238,187914.0
2024-01-02 10:15:00,51.87,51.99,51.85,51.96,154394.0,49.2475,49.3615,49.2286,49.333,154394.0
2024-01-02 10:20:00,51.96,52.08,51.95,52.01,444045.0,49.333,49.4469,49.3235,49.3805,444045.0
2024-01-02 10:25:00,52.02,52.06,51.89,51.91,172833.0,49.39,49.4279,49.2665,49.2855,172833.0
2024-01-02 10:30:00,51.91,51.94,51.84,51.93,166752.0,49.2855,49.314,49.2191,49.3045,166752.0
2024-01-02 10:35:00,51.93,51.98,51.89,51.97,125047.0,49.3045,49.352,49.2665,49.3425,125047.0
2024-01-02 10:40:00,51.97,52.02,51.93,51.94,145542.0,49.3425,49.39,49.3045,49.314,145542.0
2024-01-02 10:45:00,51.95,52.13,51.93,52.13,577845.0,49.3235,49.4944,49.3045,49.4944,577845.0
2024-01-02 10:50:00,52.12,52.2,52.07,52.11,281174.0,49.4849,49.5609,49.4374,49.4754,281174.0
2024-01-02 10:55:00,52.11,52.13,52.02,52.05,116181.0,49.4754,49.4944,49.39,49.4184,116181.0
2024-01-02 11:00:00,52.04,52.14,52.02,52.12,292461.0,49.4089,49.5039,49.39,49.4849,292461.0
2024-01-02 11:05:00,52.12,52.13,52.01,52.07,218242.0,49.4849,49.4944,49.3805,49.4374,218242.0
2024-01-02 11:10:00,52.07,52.16,52.06,52.16,190404.0,49.4374,49.5229,49.4279,49.5229,190404.0
2024-01-02 11:15:00,52.16,52.23,52.14,52.15,309516.0,49.5229,49.5893,49.5039,49.5134,309516.0
2024-01-02 11:20:00,52.16,52.25,52.15,52.23,185544.0,49.5229,49.6083,49.5134,49.5893,185544.0
2024-01-02 11:25:00,52.23,52.29,52.14,52.16,216314.0,49.5893,49.6463,49.5039,49.5229,216314.0
2024-01-02 11:30:00,52.15,52.3,52.14,52.28,317571.0,49.5134,49.6558,49.5039,49.6368,317571.0
2024-01-02 11:35:00,52.29,52.42,52.27,52.41,607067.0,49.6463,49.7697,49.6273,49.7602,607067.0
2024-01-02 11:40:00,52.41,52.63,52.4,52.62,503076.0,49.7602,49.9691,49.7507,49.9596,503076.0
2024-01-02 11:45:00,52.62,52.74,52.61,52.73,499335.0,49.9596,50.0736,49.9501,50.0641,499335.0
2024-01-02 11:50:00,52.73,52.75,52.61,52.67,180357.0,50.0641,50.0831,49.9501,50.0071,180357.0
2024-01-02 11:55:00,52.66,52.67,52.57,52.62,179197.0,49.9976,50.0071,49.9122,49.9596,179197.0
2024-01-02 12:00:00,52.63,52.63,52.53,52.57,166235.0,49.9691,49.9691,49.8742,49.9122,166235.0
2024-01-02 12:05:00,52.56,52.61,52.54,52.6,219636.0,49.9027,49.9501,49.8837,49.9406,219636.0
2024-01-02 12:10:00,52.59,52.73,52.54,52.72,278256.0,49.9311,50.0641,49.8837,50.0546,278256.0
2024-01-02 12:15:00,52.72,52.72,52.59,52.67,236589.0,50.0546,50.0546,49.9311,50.0071,236589.0
2024-01-02 12:20:00,52.67,52.72,52.62,52.69,155205.0,50.0071,50.0546,49.9596,50.0261,155205.0
2024-01-02 12:25:00,52.68,52.77,52.68,52.73,171122.0,50.0166,50.102,50.0166,50.0641,171122.0
2024-01-02 12:30:00,52.73,52.79,52.7,52.74,96526.0,50.0641,50.121,50.0356,50.0736,96526.0
2024-01-02 12:35:00,52.73,52.79,52.73,52.76,99290.0,50.0641,50.121,50.0641,50.0925,99290.0
2024-01-02 12:40:00,52.78,52.84,52.75,52.84,141565.0,50.1115,50.1685,50.0831,50.1685,141565.0
2024-01-02 12:45:00,52.83,52.86,52.74,52.86,434716.0,50.159,50.1875,50.0736,50.1875,434716.0
2024-01-02 12:50:00,52.86,52.95,52.77,52.95,298671.0,50.1875,50.2729,50.102,50.2729,298671.0
2024-01-02 12:55:00,52.95,52.99,52.89,52.97,212795.0,50.2729,50.3109,50.216,50.2919,212795.0
2024-01-02 13:00:00,52.98,53.0,52.91,52.99,228865.0,50.3014,50.3204,50.235,50.3109,228865.0
2024-01-02 13:05:00,52.98,53.01,52.85,52.85,360807.0,50.3014,50.3299,50.178,50.178,360807.0
2024-01-02 13:10:00,52.86,52.9,52.81,52.86,173275.0,50.1875,50.2255,50.14,50.1875,173275.0
2024-01-02 13:15:00,52.86,52.89,52.82,52.87,149347.0,50.1875,50.216,50.1495,50.197,149347.0
2024-01-02 13:20:00,52.87,52.91,52.86,52.91,96098.0,50.197,50.235,50.1875,50.235,96098.0
2024-01-02 13:25:00,52.91,53.04,52.9,52.97,156583.0,50.235,50.3584,50.2255,50.2919,156583.0
2024-01-02 13:30:00,52.98,53.1,52.92,53.09,234997.0,50.3014,50.4154,50.2445,50.4059,234997.0
2024-01-02 13:35:00,53.09,53.11,53.04,53.07,210869.0,50.4059,50.4248,50.3584,50.3869,210869.0
2024-01-02 13:40:00,53.07,53.14,53.05,53.11,192421.0,50.3869,50.4533,50.3679,50.4248,192421.0
2024-01-02 13:45:00,53.11,53.15,53.07,53.08,145466.0,50.4248,50.4628,50.3869,50.3964,145466.0
2024-01-02 13:50:00,53.08,53.08,52.98,52.98,168930.0,50.3964,50.3964,50.3014,50.3014,168930.0
2024-01-02 13:55:00,52.99,53.03,52.96,52.97,176309.0,50.3109,50.3489,50.2824,50.2919,176309.0
2024-01-02 14:00:00,52.97,52.98,52.88,52.9,110815.0,50.2919,50.3014,50.2065,50.2255,110815.0
2024-01-02 14:05:00,52.91,52.93,52.88,52.92,103140.0,50.235,50.254,50.2065,50.2445,103140.0
2024-01-02 14:10:00,52.91,52.97,52.89,52.96,117789.0,50.235,50.2919,50.216,50.2824,117789.0
2024-01-02 14:15:00,52.95,52.97,52.73,52.73,545261.0,50.2729,50.2919,50.0641,50.0641,545261.0
2024-01-02 14:20:00,52.73,52.76,52.68,52.7,134686.0,50.0641,50.0925,50.0166,50.0356,134686.0
2024-01-02 14:25:00,52.7,52.71,52.66,52.71,126703.0,50.0356,50.0451,49.9976,50.0451,126703.0
2024-01-02 14:30:00,52.7,52.74,52.64,52.7,161468.0,50.0356,50.0736,49.9786,50.0356,161468.0
2024-01-02 14:35:00,52.7,52.71,52.65,52.69,124408.0,50.0356,50.0451,49.9881,50.0261,124408.0
2024-01-02 14:40:00,52.68,52.75,52.67,52.75,122538.0,50.0166,50.0831,50.0071,50.0831,122538.0
2024-01-02 14:45:00,52.75,52.81,52.74,52.77,274910.0,50.0831,50.14,50.0736,50.102,274910.0
2024-01-02 14:50:00,52.77,52.79,52.68,52.7,107800.0,50.102,50.121,50.0166,50.0356,107800.0
2024-01-02 14:55:00,52.7,52.73,52.62,52.62,158717.0,50.0356,50.0641,49.9596,49.9596,158717.0
2024-01-02 15:00:00,52.63,52.71,52.6,52.68,126036.0,49.9691,50.0451,49.9406,50.0166,126036.0
2024-01-02 15:05:00,52.68,52.69,52.64,52.68,155852.0,50.0166,50.0261,49.9786,50.0166,155852.0
2024-01-02 15:10:00,52.68,52.73,52.67,52.72,121793.0,50.0166,50.0641,50.0071,50.0546,121793.0
2024-01-02 15:15:00,52.72,52.72,52.66,52.7,132868.0,50.0546,50.0546,49.9976,50.0356,132868.0
2024-01-02 15:20:00,52.7,52.73,52.67,52.71,104721.0,50.0356,50.0641,50.0071,50.0451,104721.0
2024-01-02 15:25:00,52.7,52.76,52.66,52.74,288757.0,50.0356,50.0925,49.9976,50.0736,288757.0
2024-01-02 15:30:00,52.74,52.84,52.7,52.79,296197.0,50.0736,50.1685,50.0356,50.121,296197.0
2024-01-02 15:35:00,52.79,52.84,52.76,52.79,299057.0,50.121,50.1685,50.0925,50.121,299057.0
2024-01-02 15:40:00,52.8,52.9,52.78,52.89,290622.0,50.1305,50.2255,50.1115,50.216,290622.0
2024-01-02 15:45:00,52.89,52.9,52.82,52.87,493629.0,50.216,50.2255,50.1495,50.197,493629.0
2024-01-02 15:50:00,52.87,52.98,52.83,52.98,536639.0,50.197,50.3014,50.159,50.3014,536639.0
2024-01-02 15:55:00,52.97,53.1,52.96,53.05,1241022.0,50.2919,50.4154,50.2824,50.3679,1241022.0
2024-01-03 09:30:00,53.25,53.25,52.79,52.87,866071.0,50.5578,50.5578,50.121,50.197,866071.0
2024-01-03 09:35:00,52.88,52.94,52.54,52.58,405010.0,50.2065,50.2634,49.8837,49.9216,405010.0
2024-01-03 09:40:00,52.57,52.71,52.48,52.59,369781.0,49.9122,50.0451,49.8267,49.9311,369781.0
2024-01-03 09:45:00,52.6,52.62,52.23,52.39,492300.0,49.9406,49.9596,49.5893,49.7413,492300.0
2024-01-03 09:50:00,52.39,52.64,52.35,52.6,379153.0,49.7413,49.9786,49.7033,49.9406,379153.0
2024-01-03 09:55:00,52.59,52.63,52.4,52.49,246520.0,49.9311,49.9691,49.7507,49.8362,246520.0
2024-01-03 10:00:00,52.48,52.68,52.45,52.58,354911.0,49.8267,50.0166,49.7982,49.9216,354911.0
2024-01-03 10:05:00,52.58,52.86,52.57,52.84,368506.0,49.9216,50.1875,49.9122,50.1685,368506.0
2024-01-03 10:10:00,52.84,52.94,52.8,52.92,468259.0,50.1685,50.2634,50.1305,50.2445,468259.0
2024-01-03 10:15:00,52.93,53.03,52.87,52.88,663341.0,50.254,50.3489,50.197,50.2065,663341.0
2024-01-03 10:20:00,52.89,52.89,52.69,52.71,380907.0,50.216,50.216,50.0261,50.0451,380907.0
2024-01-03 10:25:00,52.71,52.72,52.57,52.68,223150.0,50.0451,50.0546,49.9122,50.0166,223150.0
2024-01-03 10:30:00,52.67,52.81,52.67,52.8,178112.0,50.0071,50.14,50.0071,50.1305,178112.0
2024-01-03 10:35:00,52.8,53.0,52.78,52.95,467788.0,50.1305,50.3204,50.1115,50.2729,467788.0
2024-01-03 10:40:00,52.94,52.96,52.76,52.81,249258.0,50.2634,50.2824,50.0925,50.14,249258.0
2024-01-03 10:45:00,52.81,52.89,52.66,52.89,298593.0,50.14,50.216,49.9976,50.216,298593.0
2024-01-03 10:50:00,52.89,53.02,52.86,52.87,220915.0,50.216,50.3394,50.1875,50.197,220915.0
2024-01-03 10:55:00,52.86,53.01,52.8,52.98,297156.0,50.1875,50.3299,50.1305,50.3014,297156.0
2024-01-03 11:00:00,52.98,53.12,52.97,53.06,360718.0,50.3014,50.4343,50.2919,50.3774,360718.0
2024-01-03 11:05:00,53.06,53.21,53.06,53.21,208390.0,50.3774,50.5198,50.3774,50.5198,208390.0
2024-01-03 11:10:00,53.22,53.34,53.18,53.3,419929.0,50.5293,50.6432,50.4913,50.6052,419929.0
2024-01-03 11:15:00,53.3,53.32,53.17,53.27,205298.0,50.6052,50.6242,50.4818,50.5768,205298.0
2024-01-03 11:20:00,53.28,53.34,53.26,53.27,270513.0,50.5863,50.6432,50.5673,50.5768,270513.0
2024-01-03 11:25:00,53.26,53.3,53.17,53.26,335932.0,50.5673,50.6052,50.4818,50.5673,335932.0
2024-01-03 11:30:00,53.26,53.34,53.24,53.31,223595.0,50.5673,50.6432,50.5483,50.6147,223595.0
2024-01-03 11:35:00,53.31,53.37,53.31,53.35,197102.0,50.6147,50.6717,50.6147,50.6527,197102.0
2024-01-03 11:40:00,53.35,53.35,53.21,53.23,186493.0,50.6527,50.6527,50.5198,50.5388,186493.0
2024-01-03 11:45:00,53.23,53.35,53.18,53.35,177758.0,50.5388,50.6527,50.4913,50.6527,177758.0
2024-01-03 11:50:00,53.35,53.48,53.34,53.45,236561.0,50.6527,50.7761,50.6432,50.7477,236561.0
2024-01-03 11:55:00,53.45,53.46,53.27,53.28,216932.0,50.7477,50.7572,50.5768,50.5863,216932.0
2024-01-03 12:00:00,53.28,53.38,53.27,53.37,74626.0,50.5863,50.6812,50.5768,50.6717,74626.0
2024-01-03 12:05:00,53.37,53.5,53.37,53.43,470150.0,50.6717,50.7951,50.6717,50.7287,470150.0
2024-01-03 12:10:00,53.42,53.44,53.29,53.36,264723.0,50.7192,50.7382,50.5957,50.6622,264723.0
2024-01-03 12:15:00,53.36,53.45,53.33,53.44,330801.0,50.6622,50.7477,50.6337,50.7382,330801.0
2024-01-03 12:20:00,53.44,53.46,53.38,53.41,236816.0,50.7382,50.7572,50.6812,50.7097,236816.0
2024-01-03 12:25:00,53.42,53.52,53.42,53.52,221203.0,50.7192,50.8141,50.7192,50.8141,221203.0
2024-01-03 12:30:00,53.52,53.57,53.44,53.55,156031.0,50.8141,50.8616,50.7382,50.8426,156031.0
2024-01-03 12:35:00,53.54,53.69,53.54,53.69,309335.0,50.8331,50.9755,50.8331,50.9755,309335.0
2024-01-03 12:40:00,53.68,53.83,53.68,53.74,522656.0,50.966,51.1084,50.966,51.023,522656.0
2024-01-03 12:45:00,53.75,53.85,53.74,53.81,243464.0,51.0325,51.1274,51.023,51.0895,243464.0
2024-01-03 12:50:00,53.8,53.96,53.79,53.94,285773.0,51.08,51.2319,51.0705,51.2129,285773.0
2024-01-03 12:55:00,53.95,54.09,53.89,54.09,574266.0,51.2224,51.3553,51.1654,51.3553,574266.0
2024-01-03 13:00:00,54.08,54.24,54.08,54.15,541189.0,51.3458,51.4977,51.3458,51.4123,541189.0
2024-01-03 13:05:00,54.15,54.17,53.94,54.01,400813.0,51.4123,51.4313,51.2129,51.2793,400813.0
2024-01-03 13:10:00,54.02,54.2,53.99,54.17,283582.0,51.2888,51.4597,51.2604,51.4313,283582.0
2024-01-03 13:15:00,54.18,54.28,54.09,54.25,514958.0,51.4408,51.5357,51.3553,51.5072,514958.0
2024-01-03 13:20:00,54.26,54.37,54.25,54.31,319176.0,51.5167,51.6211,51.5072,51.5642,319176.0
2024-01-03 13:25:00,54.31,54.31,54.1,54.11,236477.0,51.5642,51.5642,51.3648,51.3743,236477.0
2024-01-03 13:30:00,54.11,54.13,53.96,54.02,325750.0,51.3743,51.3933,51.2319,51.2888,325750.0
2024-01-03 13:35:00,54.02,54.04,53.96,54.04,195312.0,51.2888,51.3078,51.2319,51.3078,195312.0
2024-01-03 13:40:00,54.04,54.15,54.03,54.15,251059.0,51.3078,51.4123,51.2983,51.4123,251059.0
2024-01-03 13:45:00,54.15,54.19,54.1,54.18,145691.0,51.4123,51.4502,51.3648,51.4408,145691.0
2024-01-03 13:50:00,54.18,54.24,54.17,54.2,182851.0,51.4408,51.4977,51.4313,51.4597,182851.0
2024-01-03 13:55:00,54.2,54.21,54.13,54.17,202842.0,51.4597,51.4692,51.3933,51.4313,202842.0
2024-01-03 14:00:00,54.17,54.27,54.08,54.11,358390.0,51.4313,51.5262,51.3458,51.3743,358390.0
2024-01-03 14:05:00,54.1,54.12,53.89,53.92,223995.0,51.3648,51.3838,51.1654,51.1939,223995.0
2024-01-03 14:10:00,53.92,54.0,53.9,53.97,191825.0,51.1939,51.2699,51.1749,51.2414,191825.0
2024-01-03 14:15:00,53.96,54.12,53.94,54.09,184419.0,51.2319,51.3838,51.2129,51.3553,184419.0
2024-01-03 14:20:00,54.09,54.09,54.02,54.06,126710.0,51.3553,51.3553,51.2888,51.3268,126710.0
2024-01-03 14:25:00,54.06,54.24,54.04,54.23,246155.0,51.3268,51.4977,51.3078,51.4882,246155.0
2024-01-03 14:30:00,54.22,54.26,54.11,54.2,205019.0,51.4787,51.5167,51.3743,51.4597,205019.0
2024-01-03 14:35:00,54.2,54.2,54.08,54.09,146869.0,51.4597,51.4597,51.3458,51.3553,146869.0
2024-01-03 14:40:00,54.09,54.18,54.03,54.15,165263.0,51.3553,51.4408,51.2983,51.4123,165263.0
2024-01-03 14:45:00,54.15,54.2,54.07,54.13,161373.0,51.4123,51.4597,51.3363,51.3933,161373.0
2024-01-03 14:50:00,54.13,54.14,54.02,54.02,85289.0,51.3933,51.4028,51.2888,51.2888,85289.0
2024-01-03 14:55:00,54.03,54.03,53.97,53.99,140051.0,51.2983,51.2983,51.2414,51.2604,140051.0
2024-01-03 15:00:00,53.98,54.0,53.87,53.94,306189.0,51.2509,51.2699,51.1464,51.2129,306189.0
2024-01-03 15:05:00,53.94,53.97,53.89,53.95,203659.0,51.2129,51.2414,51.1654,51.2224,203659.0
2024-01-03 15:10:00,53.94,54.01,53.89,54.01,233293.0,51.2129,51.2793,51.1654,51.2793,233293.0
2024-01-03 15:15:00,54.01,54.02,53.96,53.99,271659.0,51.2793,51.2888,51.2319,51.2604,271659.0
2024-01-03 15:20:00,53.99,54.08,53.98,54.01,212165.0,51.2604,51.3458,51.2509,51.2793,212165.0
2024-01-03 15:25:00,54.01,54.04,53.92,53.92,349576.0,51.2793,51.3078,51.1939,51.1939,349576.0
2024-01-03 15:30:00,53.93,54.08,53.9,54.05,328963.0,51.2034,51.3458,51.1749,51.3173,328963.0
2024-01-03 15:35:00,54.05,54.06,53.93,53.94,242661.0,51.3173,51.3268,51.2034,51.2129,242661.0
2024-01-03 15:40:00,53.94,53.94,53.7,53.71,521648.0,51.2129,51.2129,50.985,50.9945,521648.0
2024-01-03 15:45:00,53.7,53.73,53.6,53.62,534243.0,50.985,51.0135,50.8901,50.9091,534243.0
2024-01-03 15:50:00,53.61,53.63,53.56,53.61,813410.0,50.8996,50.9186,50.8521,50.8996,813410.0
2024-01-03 15:55:00,53.62,53.67,53.58,53.64,1055352.0,50.9091,50.9565,50.8711,50.9281,1055352.0
2024-01-04 09:30:00,53.92,54.47,53.88,54.18,972466.0,51.1939,51.7161,51.1559,51.4408,972466.0
2024-01-04 09:35:00,54.2,54.52,54.04,54.4,356126.0,51.4597,51.7636,51.3078,51.6496,356126.0
2024-01-04 09:40:00,54.4,54.54,54.23,54.44,333345.0,51.6496,51.7826,51.4882,51.6876,333345.0
2024-01-04 09:45:00,54.43,54.51,54.3,54.36,249703.0,51.6781,51.7541,51.5547,51.6117,249703.0
2024-01-04 09:50:00,54.36,54.5,54.34,54.48,298008.0,51.6117,51.7446,51.5927,51.7256,298008.0
2024-01-04 09:55:00,54.48,54.69,54.47,54.68,740028.0,51.7256,51.925,51.7161,51.9155,740028.0
2024-01-04 10:00:00,54.67,54.75,54.49,54.52,593256.0,51.906,51.9819,51.7351,51.7636,593256.0
2024-01-04 10:05:00,54.52,54.52,54.25,54.36,533477.0,51.7636,51.7636,51.5072,51.6117,533477.0
2024-01-04 10:10:00,54.36,54.39,54.25,54.39,361419.0,51.6117,51.6401,51.5072,51.6401,361419.0
2024-01-04 10:15:00,54.39,54.42,54.27,54.35,270849.0,51.6401,51.6686,51.5262,51.6022,270849.0
2024-01-04 10:20:00,54.35,54.39,54.27,54.34,205910.0,51.6022,51.6401,51.5262,51.5927,205910.0
2024-01-04 10:25:00,54.34,54.46,54.31,54.44,185770.0,51.5927,51.7066,51.5642,51.6876,185770.0
2024-01-04 10:30:00,54.44,54.6,54.36,54.53,190673.0,51.6876,51.8395,51.6117,51.7731,190673.0
2024-01-04 10:35:00,54.53,54.6,54.48,54.54,159209.0,51.7731,51.8395,51.7256,51.7826,159209.0
2024-01-04 10:40:00,54.55,54.58,54.48,54.54,252244.0,51.792,51.8205,51.7256,51.7826,252244.0
2024-01-04 10:45:00,54.54,54.55,54.46,54.51,167375.0,51.7826,51.792,51.7066,51.7541,167375.0
2024-01-04 10:50:00,54.5,54.53,54.44,54.53,125340.0,51.7446,51.7731,51.6876,51.7731,125340.0
2024-01-04 10:55:00,54.52,54.6,54.46,54.48,193302.0,51.7636,51.8395,51.7066,51.7256,193302.0
2024-01-04 11:00:00,54.48,54.55,54.46,54.52,149417.0,51.7256,51.792,51.7066,51.7636,149417.0
2024-01-04 11:05:00,54.53,54.59,54.51,54.57,126944.0,51.7731,51.83,51.7541,51.811,126944.0
2024-01-04 11:10:00,54.57,54.65,54.55,54.65,166497.0,51.811,51.887,51.792,51.887,166497.0
2024-01-04 11:15:00,54.65,54.66,54.55,54.55,166361.0,51.887,51.8965,51.792,51.792,166361.0
2024-01-04 11:20:00,54.55,54.62,54.54,54.58,110272.0,51.792,51.8585,51.7826,51.8205,110272.0
2024-01-04 11:25:00,54.58,54.64,54.56,54.64,167486.0,51.8205,51.8775,51.8015,51.8775,167486.0
2024-01-04 11:30:00,54.64,54.69,54.63,54.66,250841.0,51.8775,51.925,51.868,51.8965,250841.0
2024-01-04 11:35:00,54.66,54.69,54.6,54.63,219480.0,51.8965,51.925,51.8395,51.868,219480.0
2024-01-04 11:40:00,54.62,54.62,54.5,54.57,131148.0,51.8585,51.8585,51.7446,51.811,131148.0
2024-01-04 11:45:00,54.57,54.59,54.5,54.51,102001.0,51.811,51.83,51.7446,51.7541,102001.0
2024-01-04 11:50:00,54.5,54.51,54.35,54.39,164206.0,51.7446,51.7541,51.6022,51.6401,164206.0
2024-01-04 11:55:00,54.39,54.4,54.29,54.3,120521.0,51.6401,51.6496,51.5452,51.5547,120521.0
2024-01-04 12:00:00,54.3,54.33,54.23,54.29,140509.0,51.5547,51.5832,51.4882,51.5452,140509.0
2024-01-04 12:05:00,54.28,54.3,54.21,54.25,142819.0,51.5357,51.5547,51.4692,51.5072,142819.0
2024-01-04 12:10:00,54.24,54.34,54.24,54.29,153327.0,51.4977,51.5927,51.4977,51.5452,153327.0
2024-01-04 12:15:00,54.29,54.37,54.28,54.37,91692.0,51.5452,51.6211,51.5357,51.6211,91692.0
2024-01-04 12:20:00,54.37,54.4,54.25,54.26,118418.0,51.6211,51.6496,51.5072,51.5167,118418.0
2024-01-04 12:25:00,54.26,54.34,54.25,54.28,114487.0,51.5167,51.5927,51.5072,51.5357,114487.0
2024-01-04 12:30:00,54.27,54.28,54.18,54.19,110779.0,51.5262,51.5357,51.4408,51.4502,110779.0
2024-01-04 12:35:00,54.19,54.25,54.16,54.25,181616.0,51.4502,51.5072,51.4218,51.5072,181616.0
2024-01-04 12:40:00,54.25,54.29,54.21,54.24,99526.0,51.5072,51.5452,51.4692,51.4977,99526.0
2024-01-04 12:45:00,54.23,54.24,54.17,54.23,80295.0,51.4882,51.4977,51.4313,51.4882,80295.0
2024-01-04 12:50:00,54.24,54.24,54.18,54.23,69473.0,51.4977,51.4977,51.4408,51.4882,69473.0
2024-01-04 12:55:00,54.23,54.29,54.22,54.29,101937.0,51.4882,51.5452,51.4787,51.5452,101937.0
2024-01-04 13:00:00,54.29,54.29,54.18,54.18,90625.0,51.5452,51.5452,51.4408,51.4408,90625.0
2024-01-04 13:05:00,54.19,54.22,54.14,54.21,92332.0,51.4502,51.4787,51.4028,51.4692,92332.0
2024-01-04 13:10:00,54.22,54.31,54.16,54.29,65798.0,51.4787,51.5642,51.4218,51.5452,65798.0
2024-01-04 13:15:00,54.29,54.3,54.22,54.23,64330.0,51.5452,51.5547,51.4787,51.4882,64330.0
2024-01-04 13:20:00,54.23,54.29,54.21,54.27,37415.0,51.4882,51.5452,51.4692,51.5262,37415.0
2024-01-04 13:25:00,54.28,54.3,54.25,54.29,94817.0,51.5357,51.5547,51.5072,51.5452,94817.0
2024-01-04 13:30:00,54.29,54.35,54.27,54.3,71102.0,51.5452,51.6022,51.5262,51.5547,71102.0
2024-01-04 13:35:00,54.3,54.34,54.28,54.34,132303.0,51.5547,51.5927,51.5357,51.5927,132303.0
2024-01-04 13:40:00,54.34,54.4,54.34,54.39,175942.0,51.5927,51.6496,51.5927,51.6401,175942.0
2024-01-04 13:45:00,54.39,54.45,54.38,54.43,95729.0,51.6401,51.6971,51.6306,51.6781,95729.0
2024-01-04 13:50:00,54.44,54.44,54.38,54.38,78488.0,51.6876,51.6876,51.6306,51.6306,78488.0
2024-01-04 13:55:00,54.38,54.43,54.36,54.37,87893.0,51.6306,51.6781,51.6117,51.6211,87893.0
2024-01-04 14:00:00,54.37,54.45,54.36,54.38,133803.0,51.6211,51.6971,51.6117,51.6306,133803.0
2024-01-04 14:05:00,54.38,54.41,54.35,54.36,110578.0,51.6306,51.6591,51.6022,51.6117,110578.0
2024-01-04 14:10:00,54.37,54.37,54.28,54.32,91539.0,51.6211,51.6211,51.5357,51.5737,91539.0
2024-01-04 14:15:00,54.32,54.35,54.27,54.28,80854.0,51.5737,51.6022,51.5262,51.5357,80854.0
2024-01-04 14:20:00,54.27,54.3,54.23,54.26,111914.0,51.5262,51.5547,51.4882,51.5167,111914.0
2024-01-04 14:25:00,54.26,54.27,54.16,54.19,190119.0,51.5167,51.5262,51.4218,51.4502,190119.0
2024-01-04 14:30:00,54.19,54.19,54.11,54.15,147887.0,51.4502,51.4502,51.3743,51.4123,147887.0
2024-01-04 14:35:00,54.15,54.16,54.09,54.13,155481.0,51.4123,51.4218,51.3553,51.3933,155481.0
2024-01-04 14:40:00,54.13,54.13,54.06,54.06,102825.0,51.3933,51.3933,51.3268,51.3268,102825.0
2024-01-04 14:45:00,54.07,54.09,54.03,54.04,415273.0,51.3363,51.3553,51.2983,51.3078,415273.0
2024-01-04 14:50:00,54.04,54.07,53.96,53.97,336194.0,51.3078,51.3363,51.2319,51.2414,336194.0
2024-01-04 14:55:00,53.97,53.98,53.87,53.91,308631.0,51.2414,51.2509,51.1464,51.1844,308631.0
2024-01-04 15:00:00,53.9,53.99,53.88,53.91,247463.0,51.1749,51.2604,51.1559,51.1844,247463.0
2024-01-04 15:05:00,53.91,53.92,53.81,53.9,247047.0,51.1844,51.1939,51.0895,51.1749,247047.0
2024-01-04 15:10:00,53.9,53.9,53.82,53.85,184131.0,51.1749,51.1749,51.099,51.1274,184131.0
2024-01-04 15:15:00,53.85,53.85,53.75,53.79,172259.0,51.1274,51.1274,51.0325,51.0705,172259.0
2024-01-04 15:20:00,53.78,53.8,53.75,53.8,125821.0,51.061,51.08,51.0325,51.08,125821.0
2024-01-04 15:25:00,53.79,53.81,53.75,53.79,184861.0,51.0705,51.0895,51.0325,51.0705,184861.0
2024-01-04 15:30:00,53.79,53.91,53.78,53.84,508301.0,51.0705,51.1844,51.061,51.1179,508301.0
2024-01-04 15:35:00,53.84,53.86,53.82,53.84,170085.0,51.1179,51.1369,51.099,51.1179,170085.0
2024-01-04 15:40:00,53.84,53.86,53.8,53.83,184098.0,51.1179,51.1369,51.08,51.1084,184098.0
2024-01-04 15:45:00,53.83,53.85,53.79,53.79,233844.0,51.1084,51.1274,51.0705,51.0705,233844.0
2024-01-04 15:50:00,53.79,53.81,53.7,53.73,693172.0,51.0705,51.0895,50.985,51.0135,693172.0
2024-01-04 15:55:00,53.73,53.77,53.66,53.77,1037326.0,51.0135,51.0515,50.947,51.0515,1037326.0
2024-01-05 09:30:00,54.03,54.21,53.93,54.15,599548.0,51.2983,51.4692,51.2034,51.4123,599548.0
2024-01-05 09:35:00,54.15,54.16,53.89,54.05,385837.0,51.4123,51.4218,51.1654,51.3173,385837.0
2024-01-05 09:40:00,54.05,54.17,53.94,54.16,345057.0,51.3173,51.4313,51.2129,51.4218,345057.0
2024-01-05 09:45:00,54.16,54.25,54.07,54.24,315564.0,51.4218,51.5072,51.3363,51.4977,315564.0
2024-01-05 09:50:00,54.25,54.48,54.23,54.42,233071.0,51.5072,51.7256,51.4882,51.6686,233071.0
2024-01-05 09:55:00,54.43,54.57,54.4,54.51,239139.0,51.6781,51.811,51.6496,51.7541,239139.0
2024-01-05 10:00:00,54.51,54.67,54.48,54.52,374510.0,51.7541,51.906,51.7256,51.7636,374510.0
2024-01-05 10:05:00,54.54,54.65,54.45,54.48,282279.0,51.7826,51.887,51.6971,51.7256,282279.0
2024-01-05 10:10:00,54.48,54.54,54.37,54.38,438058.0,51.7256,51.7826,51.6211,51.6306,438058.0
2024-01-05 10:15:00,54.38,54.4,54.28,54.31,263634.0,51.6306,51.6496,51.5357,51.5642,263634.0
2024-01-05 10:20:00,54.3,54.47,54.25,54.46,118074.0,51.5547,51.7161,51.5072,51.7066,118074.0
2024-01-05 10:25:00,54.47,54.48,54.36,54.42,185684.0,51.7161,51.7256,51.6117,51.6686,185684.0
2024-01-05 10:30:00,54.43,54.47,54.36,54.46,138650.0,51.6781,51.7161,51.6117,51.7066,138650.0
2024-01-05 10:35:00,54.45,54.57,54.43,54.5,226827.0,51.6971,51.811,51.6781,51.7446,226827.0
2024-01-05 10:40:00,54.51,54.62,54.48,54.6,196705.0,51.7541,51.8585,51.7256,51.8395,196705.0
2024-01-05 10:45:00,54.59,54.62,54.53,54.55,127449.0,51.83,51.8585,51.7731,51.792,127449.0
2024-01-05 10:50:00,54.55,54.62,54.5,54.59,172349.0,51.792,51.8585,51.7446,51.83,172349.0
2024-01-05 10:55:00,54.6,54.65,54.55,54.62,143835.0,51.8395,51.887,51.792,51.8585,143835.0
2024-01-05 11:00:00,54.62,54.64,54.54,54.54,75156.0,51.8585,51.8775,51.7826,51.7826,75156.0
2024-01-05 11:05:00,54.55,54.57,54.46,54.49,293544.0,51.792,51.811,51.7066,51.7351,293544.0
2024-01-05 11:10:00,54.49,54.64,54.49,54.54,198650.0,51.7351,51.8775,51.7351,51.7826,198650.0
2024-01-05 11:15:00,54.55,54.57,54.45,54.49,247302.0,51.792,51.811,51.6971,51.7351,247302.0
2024-01-05 11:20:00,54.48,54.54,54.44,54.53,134965.0,51.7256,51.7826,51.6876,51.7731,134965.0
2024-01-05 11:25:00,54.53,54.56,54.46,54.53,242427.0,51.7731,51.8015,51.7066,51.7731,242427.0
2024-01-05 11:30:00,54.53,54.57,54.52,54.54,87778.0,51.7731,51.811,51.7636,51.7826,87778.0
2024-01-05 11:35:00,54.54,54.57,54.51,54.57,125988.0,51.7826,51.811,51.7541,51.811,125988.0
2024-01-05 11:40:00,54.57,54.61,54.56,54.57,64113.0,51.811,51.849,51.8015,51.811,64113.0
2024-01-05 11:45:00,54.57,54.62,54.55,54.56,99976.0,51.811,51.8585,51.792,51.8015,99976.0
2024-01-05 11:50:00,54.57,54.59,54.54,54.56,66846.0,51.811,51.83,51.7826,51.8015,66846.0
2024-01-05 11:55:00,54.57,54.58,54.51,54.54,51991.0,51.811,51.8205,51.7541,51.7826,51991.0
2024-01-05 12:00:00,54.54,54.56,54.52,54.55,51156.0,51.7826,51.8015,51.7636,51.792,51156.0
2024-01-05 12:05:00,54.55,54.56,54.42,54.45,262705.0,51.792,51.8015,51.6686,51.6971,262705.0
2024-01-05 12:10:00,54.45,54.5,54.4,54.5,126390.0,51.6971,51.7446,51.6496,51.7446,126390.0
2024-01-05 12:15:00,54.49,54.52,54.45,54.48,82244.0,51.7351,51.7636,51.6971,51.7256,82244.0
2024-01-05 12:20:00,54.47,54.54,54.44,54.44,68758.0,51.7161,51.7826,51.6876,51.6876,68758.0
2024-01-05 12:25:00,54.45,54.47,54.43,54.46,135741.0,51.6971,51.7161,51.6781,51.7066,135741.0
2024-01-05 12:30:00,54.46,54.47,54.37,54.38,116364.0,51.7066,51.7161,51.6211,51.6306,116364.0
2024-01-05 12:35:00,54.37,54.42,54.34,54.36,125336.0,51.6211,51.6686,51.5927,51.6117,125336.0
2024-01-05 12:40:00,54.36,54.39,54.34,54.38,65682.0,51.6117,51.6401,51.5927,51.6306,65682.0
2024-01-05 12:45:00,54.39,54.41,54.36,54.37,46814.0,51.6401,51.6591,51.6117,51.6211,46814.0
2024-01-05 12:50:00,54.37,54.44,54.37,54.39,69726.0,51.6211,51.6876,51.6211,51.6401,69726.0
2024-01-05 12:55:00,54.4,54.44,54.37,54.4,56324.0,51.6496,51.6876,51.6211,51.6496,56324.0
2024-01-05 13:00:00,54.4,54.4,54.29,54.31,103412.0,51.6496,51.6496,51.5452,51.5642,103412.0
2024-01-05 13:05:00,54.32,54.36,54.28,54.36,151621.0,51.5737,51.6117,51.5357,51.6117,151621.0
2024-01-05 13:10:00,54.36,54.39,54.23,54.26,256200.0,51.6117,51.6401,51.4882,51.5167,256200.0
2024-01-05 13:15:00,54.26,54.35,54.25,54.28,159606.0,51.5167,51.6022,51.5072,51.5357,159606.0
2024-01-05 13:20:00,54.28,54.31,54.26,54.3,66983.0,51.5357,51.5642,51.5167,51.5547,66983.0
2024-01-05 13:25:00,54.29,54.41,54.29,54.4,61871.0,51.5452,51.6591,51.5452,51.6496,61871.0
2024-01-05 13:30:00,54.41,54.5,54.4,54.49,99252.0,51.6591,51.7446,51.6496,51.7351,99252.0
2024-01-05 13:35:00,54.48,54.53,54.44,54.52,62588.0,51.7256,51.7731,51.6876,51.7636,62588.0
2024-01-05 13:40:00,54.53,54.54,54.45,54.46,67438.0,51.7731,51.7826,51.6971,51.7066,67438.0
2024-01-05 13:45:00,54.47,54.48,54.39,54.42,112253.0,51.7161,51.7256,51.6401,51.6686,112253.0
2024-01-05 13:50:00,54.41,54.45,54.4,54.41,63665.0,51.6591,51.6971,51.6496,51.6591,63665.0
2024-01-05 13:55:00,54.41,54.44,54.38,54.39,79982.0,51.6591,51.6876,51.6306,51.6401,79982.0
2024-01-05 14:00:00,54.4,54.48,54.39,54.47,82384.0,51.6496,51.7256,51.6401,51.7161,82384.0
2024-01-05 14:05:00,54.48,54.52,54.46,54.48,106994.0,51.7256,51.7636,51.7066,51.7256,106994.0
2024-01-05 14:10:00,54.49,54.53,54.46,54.51,53888.0,51.7351,51.7731,51.7066,51.7541,53888.0
2024-01-05 14:15:00,54.51,54.51,54.45,54.47,86423.0,51.7541,51.7541,51.6971,51.7161,86423.0
2024-01-05 14:20:00,54.47,54.5,54.45,54.49,59068.0,51.7161,51.7446,51.6971,51.7351,59068.0
2024-01-05 14:25:00,54.48,54.5,54.44,54.47,71673.0,51.7256,51.7446,51.6876,51.7161,71673.0
2024-01-05 14:30:00,54.48,54.5,54.44,54.47,68329.0,51.7256,51.7446,51.6876,51.7161,68329.0
2024-01-05 14:35:00,54.48,54.5,54.42,54.42,82228.0,51.7256,51.7446,51.6686,51.6686,82228.0
2024-01-05 14:40:00,54.43,54.43,54.35,54.38,102925.0,51.6781,51.6781,51.6022,51.6306,102925.0
2024-01-05 14:45:00,54.38,54.39,54.31,54.33,91370.0,51.6306,51.6401,51.5642,51.5832,91370.0
2024-01-05 14:50:00,54.33,54.34,54.2,54.23,129272.0,51.5832,51.5927,51.4597,51.4882,129272.0
2024-01-05 14:55:00,54.22,54.23,54.18,54.23,104790.0,51.4787,51.4882,51.4408,51.4882,104790.0
2024-01-05 15:00:00,54.22,54.28,54.2,54.27,115851.0,51.4787,51.5357,51.4597,51.5262,115851.0
2024-01-05 15:05:00,54.27,54.33,54.25,54.3,104269.0,51.5262,51.5832,51.5072,51.5547,104269.0
2024-01-05 15:10:00,54.3,54.38,54.29,54.35,118079.0,51.5547,51.6306,51.5452,51.6022,118079.0
2024-01-05 15:15:00,54.35,54.4,54.34,54.4,144657.0,51.6022,51.6496,51.5927,51.6496,144657.0
2024-01-05 15:20:00,54.4,54.47,54.39,54.41,129181.0,51.6496,51.7161,51.6401,51.6591,129181.0
2024-01-05 15:25:00,54.41,54.42,54.34,54.41,164565.0,51.6591,51.6686,51.5927,51.6591,164565.0
2024-01-05 15:30:00,54.41,54.41,54.29,54.32,179672.0,51.6591,51.6591,51.5452,51.5737,179672.0
2024-01-05 15:35:00,54.31,54.35,54.25,54.27,166163.0,51.5642,51.6022,51.5072,51.5262,166163.0
2024-01-05 15:40:00,54.27,54.34,54.24,54.34,303775.0,51.5262,51.5927,51.4977,51.5927,303775.0
2024-01-05 15:45:00,54.35,54.39,54.31,54.37,283060.0,51.6022,51.6401,51.5642,51.6211,283060.0
2024-01-05 15:50:00,54.37,54.39,54.32,54.39,358087.0,51.6211,51.6401,51.5737,51.6401,358087.0
2024-01-05 15:55:00,54.39,54.43,54.32,54.34,875126.0,51.6401,51.6781,51.5737,51.5927,875126.0
2024-01-08 09:30:00,53.99,54.09,53.73,53.93,520298.0,51.2604,51.3553,51.0135,51.2034,520298.0
2024-01-08 09:35:00,53.94,54.02,53.61,53.63,391767.0,51.2129,51.2888,50.8996,50.9186,391767.0
2024-01-08 09:40:00,53.63,53.63,53.4,53.44,427967.0,50.9186,50.9186,50.7002,50.7382,427967.0
2024-01-08 09:45:00,53.44,53.58,53.16,53.19,331327.0,50.7382,50.8711,50.4723,50.5008,331327.0
2024-01-08 09:50:00,53.2,53.35,53.04,53.08,343228.0,50.5103,50.6527,50.3584,50.3964,343228.0
2024-01-08 09:55:00,53.08,53.28,53.02,53.26,319929.0,50.3964,50.5863,50.3394,50.5673,319929.0
2024-01-08 10:00:00,53.28,53.42,53.21,53.41,382374.0,50.5863,50.7192,50.5198,50.7097,382374.0
2024-01-08 10:05:00,53.41,53.46,53.3,53.35,143158.0,50.7097,50.7572,50.6052,50.6527,143158.0
2024-01-08 10:10:00,53.35,53.5,53.3,53.31,336080.0,50.6527,50.7951,50.6052,50.6147,336080.0
2024-01-08 10:15:00,53.31,53.4,53.28,53.34,203393.0,50.6147,50.7002,50.5863,50.6432,203393.0
2024-01-08 10:20:00,53.35,53.45,53.3,53.43,155859.0,50.6527,50.7477,50.6052,50.7287,155859.0
2024-01-08 10:25:00,53.43,53.47,53.36,53.41,182130.0,50.7287,50.7666,50.6622,50.7097,182130.0
2024-01-08 10:30:00,53.42,53.53,53.38,53.53,114487.0,50.7192,50.8236,50.6812,50.8236,114487.0
2024-01-08 10:35:00,53.53,53.62,53.52,53.61,137083.0,50.8236,50.9091,50.8141,50.8996,137083.0
2024-01-08 10:40:00,53.61,53.71,53.57,53.7,130708.0,50.8996,50.9945,50.8616,50.985,130708.0
2024-01-08 10:45:00,53.7,53.71,53.65,53.65,179512.0,50.985,50.9945,50.9375,50.9375,179512.0
2024-01-08 10:50:00,53.65,53.71,53.63,53.63,239105.0,50.9375,50.9945,50.9186,50.9186,239105.0
2024-01-08 10:55:00,53.63,53.64,53.51,53.56,103793.0,50.9186,50.9281,50.8046,50.8521,103793.0
2024-01-08 11:00:00,53.55,53.57,53.5,53.52,127109.0,50.8426,50.8616,50.7951,50.8141,127109.0
2024-01-08 11:05:00,53.53,53.6,53.52,53.59,91231.0,50.8236,50.8901,50.8141,50.8806,91231.0
2024-01-08 11:10:00,53.59,53.63,53.55,53.62,90674.0,50.8806,50.9186,50.8426,50.9091,90674.0
2024-01-08 11:15:00,53.61,53.63,53.57,53.63,137807.0,50.8996,50.9186,50.8616,50.9186,137807.0
2024-01-08 11:20:00,53.62,53.66,53.55,53.55,481174.0,50.9091,50.947,50.8426,50.8426,481174.0
2024-01-08 11:25:00,53.56,53.61,53.54,53.6,100651.0,50.8521,50.8996,50.8331,50.8901,100651.0
2024-01-08 11:30:00,53.6,53.6,53.5,53.51,230008.0,50.8901,50.8901,50.7951,50.8046,230008.0
2024-01-08 11:35:00,53.5,53.52,53.4,53.41,203988.0,50.7951,50.8141,50.7002,50.7097,203988.0
2024-01-08 11:40:00,53.42,53.48,53.4,53.47,85983.0,50.7192,50.7761,50.7002,50.7666,85983.0
2024-01-08 11:45:00,53.48,53.54,53.47,53.48,101413.0,50.7761,50.8331,50.7666,50.7761,101413.0
2024-01-08 11:50:00,53.47,53.48,53.41,53.46,80167.0,50.7666,50.7761,50.7097,50.7572,80167.0
2024-01-08 11:55:00,53.46,53.48,53.41,53.47,79245.0,50.7572,50.7761,50.7097,50.7666,79245.0
2024-01-08 12:00:00,53.47,53.5,53.44,53.49,119386.0,50.7666,50.7951,50.7382,50.7856,119386.0
2024-01-08 12:05:00,53.48,53.5,53.43,53.44,94580.0,50.7761,50.7951,50.7287,50.7382,94580.0
2024-01-08 12:10:00,53.44,53.45,53.37,53.4,113178.0,50.7382,50.7477,50.6717,50.7002,113178.0
2024-01-08 12:15:00,53.39,53.47,53.39,53.45,53798.0,50.6907,50.7666,50.6907,50.7477,53798.0
2024-01-08 12:20:00,53.46,53.47,53.39,53.46,66192.0,50.7572,50.7666,50.6907,50.7572,66192.0
2024-01-08 12:25:00,53.46,53.49,53.44,53.48,64455.0,50.7572,50.7856,50.7382,50.7761,64455.0
2024-01-08 12:30:00,53.48,53.49,53.44,53.47,96096.0,50.7761,50.7856,50.7382,50.7666,96096.0
2024-01-08 12:35:00,53.47,53.52,53.46,53.5,52725.0,50.7666,50.8141,50.7572,50.7951,52725.0
2024-01-08 12:40:00,53.49,53.5,53.44,53.45,113403.0,50.7856,50.7951,50.7382,50.7477,113403.0
2024-01-08 12:45:00,53.46,53.47,53.41,53.44,122146.0,50.7572,50.7666,50.7097,50.7382,122146.0
2024-01-08 12:50:00,53.44,53.48,53.42,53.46,50014.0,50.7382,50.7761,50.7192,50.7572,50014.0
2024-01-08 12:55:00,53.45,53.47,53.43,53.47,71300.0,50.7477,50.7666,50.7287,50.7666,71300.0
2024-01-08 13:00:00,53.47,53.54,53.45,53.53,78269.0,50.7666,50.8331,50.7477,50.8236,78269.0
2024-01-08 13:05:00,53.54,53.61,53.53,53.54,149502.0,50.8331,50.8996,50.8236,50.8331,149502.0
2024-01-08 13:10:00,53.54,53.54,53.47,53.5,138879.0,50.8331,50.8331,50.7666,50.7951,138879.0
2024-01-08 13:15:00,53.49,53.5,53.44,53.45,96132.0,50.7856,50.7951,50.7382,50.7477,96132.0
2024-01-08 13:20:00,53.44,53.47,53.43,53.46,75125.0,50.7382,50.7666,50.7287,50.7572,75125.0
2024-01-08 13:25:00,53.46,53.47,53.39,53.42,83209.0,50.7572,50.7666,50.6907,50.7192,83209.0
2024-01-08 13:30:00,53.42,53.5,53.41,53.5,55187.0,50.7192,50.7951,50.7097,50.7951,55187.0
2024-01-08 13:35:00,53.49,53.53,53.48,53.53,219801.0,50.7856,50.8236,50.7761,50.8236,219801.0
2024-01-08 13:40:00,53.53,53.55,53.49,53.55,80172.0,50.8236,50.8426,50.7856,50.8426,80172.0
2024-01-08 13:45:00,53.55,53.61,53.53,53.59,121700.0,50.8426,50.8996,50.8236,50.8806,121700.0
2024-01-08 13:50:00,53.59,53.6,53.57,53.59,134427.0,50.8806,50.8901,50.8616,50.8806,134427.0
2024-01-08 13:55:00,53.59,53.66,53.59,53.66,82452.0,50.8806,50.947,50.8806,50.947,82452.0
2024-01-08 14:00:00,53.66,53.66,53.59,53.61,116054.0,50.947,50.947,50.8806,50.8996,116054.0
2024-01-08 14:05:00,53.61,53.65,53.59,53.65,44497.0,50.8996,50.9375,50.8806,50.9375,44497.0
2024-01-08 14:10:00,53.65,53.76,53.64,53.75,147262.0,50.9375,51.042,50.9281,51.0325,147262.0
2024-01-08 14:15:00,53.74,53.8,53.73,53.76,118023.0,51.023,51.08,51.0135,51.042,118023.0
2024-01-08 14:20:00,53.76,53.77,53.73,53.73,113748.0,51.042,51.0515,51.0135,51.0135,113748.0
2024-01-08 14:25:00,53.73,53.75,53.68,53.71,131170.0,51.0135,51.0325,50.966,50.9945,131170.0
2024-01-08 14:30:00,53.71,53.77,53.71,53.72,152517.0,50.9945,51.0515,50.9945,51.004,152517.0
2024-01-08 14:35:00,53.71,53.75,53.7,53.73,91008.0,50.9945,51.0325,50.985,51.0135,91008.0
2024-01-08 14:40:00,53.73,53.79,53.73,53.73,119423.0,51.0135,51.0705,51.0135,51.0135,119423.0
2024-01-08 14:45:00,53.73,53.77,53.72,53.73,73126.0,51.0135,51.0515,51.004,51.0135,73126.0
2024-01-08 14:50:00,53.73,53.77,53.73,53.76,91390.0,51.0135,51.0515,51.0135,51.042,91390.0
2024-01-08 14:55:00,53.76,53.86,53.75,53.81,71405.0,51.042,51.1369,51.0325,51.0895,71405.0
2024-01-08 15:00:00,53.82,53.84,53.76,53.79,79064.0,51.099,51.1179,51.042,51.0705,79064.0
2024-01-08 15:05:00,53.78,53.8,53.72,53.76,75325.0,51.061,51.08,51.004,51.042,75325.0
2024-01-08 15:10:00,53.76,53.78,53.74,53.76,53377.0,51.042,51.061,51.023,51.042,53377.0
2024-01-08 15:15:00,53.76,53.83,53.76,53.82,64311.0,51.042,51.1084,51.042,51.099,64311.0
2024-01-08 15:20:00,53.83,53.86,53.81,53.82,86046.0,51.1084,51.1369,51.0895,51.099,86046.0
2024-01-08 15:25:00,53.82,53.87,53.81,53.85,77216.0,51.099,51.1464,51.0895,51.1274,77216.0
2024-01-08 15:30:00,53.85,53.86,53.82,53.84,80235.0,51.1274,51.1369,51.099,51.1179,80235.0
2024-01-08 15:35:00,53.83,53.93,53.81,53.91,164264.0,51.1084,51.2034,51.0895,51.1844,164264.0
2024-01-08 15:40:00,53.92,53.96,53.91,53.94,174054.0,51.1939,51.2319,51.1844,51.2129,174054.0
2024-01-08 15:45:00,53.94,53.98,53.9,53.91,196523.0,51.2129,51.2509,51.1749,51.1844,196523.0
2024-01-08 15:50:00,53.91,54.0,53.9,53.98,320779.0,51.1844,51.2699,51.1749,51.2509,320779.0
2024-01-08 15:55:00,53.98,54.04,53.97,54.01,853197.0,51.2509,51.3078,51.2414,51.2793,853197.0
2024-01-09 09:30:00,53.85,53.89,53.7,53.76,448605.0,51.1274,51.1654,50.985,51.042,448605.0
2024-01-09 09:35:00,53.77,53.91,53.64,53.7,339195.0,51.0515,51.1844,50.9281,50.985,339195.0
2024-01-09 09:40:00,53.7,53.83,53.66,53.73,187204.0,50.985,51.1084,50.947,51.0135,187204.0
2024-01-09 09:45:00,53.72,53.73,53.52,53.58,202573.0,51.004,51.0135,50.8141,50.8711,202573.0
2024-01-09 09:50:00,53.58,53.65,53.52,53.53,189544.0,50.8711,50.9375,50.8141,50.8236,189544.0
2024-01-09 09:55:00,53.53,53.57,53.47,53.49,148843.0,50.8236,50.8616,50.7666,50.7856,148843.0
2024-01-09 10:00:00,53.5,53.61,53.47,53.58,126875.0,50.7951,50.8996,50.7666,50.8711,126875.0
2024-01-09 10:05:00,53.59,53.6,53.46,53.55,113521.0,50.8806,50.8901,50.7572,50.8426,113521.0
2024-01-09 10:10:00,53.55,53.68,53.53,53.65,151453.0,50.8426,50.966,50.8236,50.9375,151453.0
2024-01-09 10:15:00,53.64,53.73,53.58,53.65,150289.0,50.9281,51.0135,50.8711,50.9375,150289.0
2024-01-09 10:20:00,53.64,53.7,53.63,53.64,95387.0,50.9281,50.985,50.9186,50.9281,95387.0
2024-01-09 10:25:00,53.63,53.65,53.57,53.62,164122.0,50.9186,50.9375,50.8616,50.9091,164122.0
2024-01-09 10:30:00,53.62,53.68,53.58,53.67,74959.0,50.9091,50.966,50.8711,50.9565,74959.0
2024-01-09 10:35:00,53.66,53.67,53.59,53.66,58738.0,50.947,50.9565,50.8806,50.947,58738.0
2024-01-09 10:40:00,53.65,53.66,53.56,53.6,83488.0,50.9375,50.947,50.8521,50.8901,83488.0
2024-01-09 10:45:00,53.59,53.64,53.56,53.62,80728.0,50.8806,50.9281,50.8521,50.9091,80728.0
2024-01-09 10:50:00,53.62,53.62,53.57,53.6,69980.0,50.9091,50.9091,50.8616,50.8901,69980.0
2024-01-09 10:55:00,53.6,53.6,53.51,53.52,102760.0,50.8901,50.8901,50.8046,50.8141,102760.0
2024-01-09 11:00:00,53.53,53.59,53.51,53.59,60811.0,50.8236,50.8806,50.8046,50.8806,60811.0
2024-01-09 11:05:00,53.58,53.59,53.48,53.49,167432.0,50.8711,50.8806,50.7761,50.7856,167432.0
2024-01-09 11:10:00,53.49,53.57,53.48,53.57,66394.0,50.7856,50.8616,50.7761,50.8616,66394.0
2024-01-09 11:15:00,53.57,53.64,53.54,53.59,82982.0,50.8616,50.9281,50.8331,50.8806,82982.0
2024-01-09 11:20:00,53.6,53.69,53.59,53.69,137419.0,50.8901,50.9755,50.8806,50.9755,137419.0
2024-01-09 11:25:00,53.69,53.79,53.68,53.75,234666.0,50.9755,51.0705,50.966,51.0325,234666.0
2024-01-09 11:30:00,53.76,53.77,53.69,53.71,99445.0,51.042,51.0515,50.9755,50.9945,99445.0
2024-01-09 11:35:00,53.72,53.74,53.7,53.73,51740.0,51.004,51.023,50.985,51.0135,51740.0
2024-01-09 11:40:00,53.73,53.74,53.68,53.72,84673.0,51.0135,51.023,50.966,51.004,84673.0
2024-01-09 11:45:00,53.72,53.78,53.71,53.73,58554.0,51.004,51.061,50.9945,51.0135,58554.0
2024-01-09 11:50:00,53.73,53.8,53.72,53.79,47452.0,51.0135,51.08,51.004,51.0705,47452.0
2024-01-09 11:55:00,53.78,53.8,53.75,53.79,53500.0,51.061,51.08,51.0325,51.0705,53500.0
2024-01-09 12:00:00,53.79,53.8,53.74,53.77,99831.0,51.0705,51.08,51.023,51.0515,99831.0
2024-01-09 12:05:00,53.78,53.78,53.75,53.76,49035.0,51.061,51.061,51.0325,51.042,49035.0
2024-01-09 12:10:00,53.76,53.83,53.74,53.8,124538.0,51.042,51.1084,51.023,51.08,124538.0
2024-01-09 12:15:00,53.8,53.8,53.75,53.75,73033.0,51.08,51.08,51.0325,51.0325,73033.0
2024-01-09 12:20:00,53.76,53.77,53.74,53.77,69805.0,51.042,51.0515,51.023,51.0515,69805.0
2024-01-09 12:25:00,53.77,53.82,53.76,53.8,74601.0,51.0515,51.099,51.042,51.08,74601.0
2024-01-09 12:30:00,53.81,53.82,53.75,53.76,45318.0,51.0895,51.099,51.0325,51.042,45318.0
2024-01-09 12:35:00,53.76,53.77,53.71,53.76,88886.0,51.042,51.0515,50.9945,51.042,88886.0
2024-01-09 12:40:00,53.76,53.76,53.73,53.75,58380.0,51.042,51.042,51.0135,51.0325,58380.0
2024-01-09 12:45:00,53.76,53.78,53.71,53.73,157523.0,51.042,51.061,50.9945,51.0135,157523.0
2024-01-09 12:50:00,53.73,53.75,53.71,53.72,80583.0,51.0135,51.0325,50.9945,51.004,80583.0
2024-01-09 12:55:00,53.72,53.72,53.67,53.7,80938.0,51.004,51.004,50.9565,50.985,80938.0
2024-01-09 13:00:00,53.7,53.8,53.69,53.8,58324.0,50.985,51.08,50.9755,51.08,58324.0
2024-01-09 13:05:00,53.8,53.8,53.7,53.71,70138.0,51.08,51.08,50.985,50.9945,70138.0
2024-01-09 13:10:00,53.71,53.73,53.7,53.71,39937.0,50.9945,51.0135,50.985,50.9945,39937.0
2024-01-09 13:15:00,53.71,53.74,53.69,53.72,69345.0,50.9945,51.023,50.9755,51.004,69345.0
2024-01-09 13:20:00,53.71,53.73,53.63,53.66,58456.0,50.9945,51.0135,50.9186,50.947,58456.0
2024-01-09 13:25:00,53.66,53.66,53.6,53.62,48562.0,50.947,50.947,50.8901,50.9091,48562.0
2024-01-09 13:30:00,53.63,53.63,53.54,53.55,75329.0,50.9186,50.9186,50.8331,50.8426,75329.0
2024-01-09 13:35:00,53.55,53.56,53.48,53.54,127654.0,50.8426,50.8521,50.7761,50.8331,127654.0
2024-01-09 13:40:00,53.54,53.54,53.5,53.52,84081.0,50.8331,50.8331,50.7951,50.8141,84081.0
2024-01-09 13:45:00,53.52,53.55,53.51,53.53,96685.0,50.8141,50.8426,50.8046,50.8236,96685.0
2024-01-09 13:50:00,53.53,53.58,53.51,53.51,136975.0,50.8236,50.8711,50.8046,50.8046,136975.0
2024-01-09 13:55:00,53.52,53.52,53.45,53.5,82521.0,50.8141,50.8141,50.7477,50.7951,82521.0
2024-01-09 14:00:00,53.5,53.5,53.42,53.43,162530.0,50.7951,50.7951,50.7192,50.7287,162530.0
2024-01-09 14:05:00,53.43,53.45,53.41,53.44,55131.0,50.7287,50.7477,50.7097,50.7382,55131.0
2024-01-09 14:10:00,53.44,53.45,53.32,53.32,100914.0,50.7382,50.7477,50.6242,50.6242,100914.0
2024-01-09 14:15:00,53.32,53.34,53.27,53.32,87004.0,50.6242,50.6432,50.5768,50.6242,87004.0
2024-01-09 14:20:00,53.32,53.37,53.31,53.34,102222.0,50.6242,50.6717,50.6147,50.6432,102222.0
2024-01-09 14:25:00,53.33,53.35,53.3,53.34,57864.0,50.6337,50.6527,50.6052,50.6432,57864.0
2024-01-09 14:30:00,53.33,53.37,53.33,53.33,145984.0,50.6337,50.6717,50.6337,50.6337,145984.0
2024-01-09 14:35:00,53.33,53.35,53.3,53.34,76632.0,50.6337,50.6527,50.6052,50.6432,76632.0
2024-01-09 14:40:00,53.33,53.36,53.3,53.35,106802.0,50.6337,50.6622,50.6052,50.6527,106802.0
2024-01-09 14:45:00,53.36,53.41,53.34,53.4,62275.0,50.6622,50.7097,50.6432,50.7002,62275.0
2024-01-09 14:50:00,53.4,53.43,53.36,53.42,117154.0,50.7002,50.7287,50.6622,50.7192,117154.0
2024-01-09 14:55:00,53.42,53.44,53.39,53.41,65730.0,50.7192,50.7382,50.6907,50.7097,65730.0
2024-01-09 15:00:00,53.41,53.45,53.36,53.45,123276.0,50.7097,50.7477,50.6622,50.7477,123276.0
2024-01-09 15:05:00,53.45,53.46,53.37,53.41,110393.0,50.7477,50.7572,50.6717,50.7097,110393.0
2024-01-09 15:10:00,53.41,53.45,53.4,53.41,89065.0,50.7097,50.7477,50.7002,50.7097,89065.0
2024-01-09 15:15:00,53.41,53.43,53.38,53.41,160460.0,50.7097,50.7287,50.6812,50.7097,160460.0
2024-01-09 15:20:00,53.41,53.46,53.36,53.41,507283.0,50.7097,50.7572,50.6622,50.7097,507283.0
2024-01-09 15:25:00,53.41,53.44,53.39,53.41,81506.0,50.7097,50.7382,50.6907,50.7097,81506.0
2024-01-09 15:30:00,53.42,53.43,53.38,53.39,135097.0,50.7192,50.7287,50.6812,50.6907,135097.0
2024-01-09 15:35:00,53.38,53.41,53.34,53.41,138366.0,50.6812,50.7097,50.6432,50.7097,138366.0
2024-01-09 15:40:00,53.41,53.41,53.34,53.36,142526.0,50.7097,50.7097,50.6432,50.6622,142526.0
2024-01-09 15:45:00,53.37,53.41,53.36,53.38,186239.0,50.6717,50.7097,50.6622,50.6812,186239.0
2024-01-09 15:50:00,53.38,53.51,53.38,53.5,440697.0,50.6812,50.8046,50.6812,50.7951,440697.0
2024-01-09 15:55:00,53.49,53.51,53.4,53.45,1164873.0,50.7856,50.8046,50.7002,50.7477,1164873.0
2024-01-10 09:30:00,53.05,53.17,52.76,53.12,826725.0,50.3679,50.4818,50.0925,50.4343,826725.0
2024-01-10 09:35:00,53.12,53.19,52.97,53.07,189520.0,50.4343,50.5008,50.2919,50.3869,189520.0
2024-01-10 09:40:00,53.07,53.13,52.96,53.01,183938.0,50.3869,50.4438,50.2824,50.3299,183938.0
2024-01-10 09:45:00,53.02,53.05,52.9,52.93,158013.0,50.3394,50.3679,50.2255,50.254,158013.0
2024-01-10 09:50:00,52.93,52.97,52.82,52.91,328324.0,50.254,50.2919,50.1495,50.235,328324.0
2024-01-10 09:55:00,52.91,53.0,52.88,52.9,390596.0,50.235,50.3204,50.2065,50.2255,390596.0
2024-01-10 10:00:00,52.9,52.96,52.82,52.84,146219.0,50.2255,50.2824,50.1495,50.1685,146219.0
2024-01-10 10:05:00,52.84,52.9,52.8,52.89,138395.0,50.1685,50.2255,50.1305,50.216,138395.0
2024-01-10 10:10:00,52.88,52.88,52.82,52.85,76134.0,50.2065,50.2065,50.1495,50.178,76134.0
2024-01-10 10:15:00,52.85,52.88,52.82,52.82,174947.0,50.178,50.2065,50.1495,50.1495,174947.0
2024-01-10 10:20:00,52.83,52.92,52.81,52.91,138944.0,50.159,50.2445,50.14,50.235,138944.0
2024-01-10 10:25:00,52.91,52.95,52.87,52.95,69298.0,50.235,50.2729,50.197,50.2729,69298.0
2024-01-10 10:30:00,52.95,53.02,52.95,53.0,115918.0,50.2729,50.3394,50.2729,50.3204,115918.0
2024-01-10 10:35:00,52.99,53.11,52.99,53.09,147162.0,50.3109,50.4248,50.3109,50.4059,147162.0
2024-01-10 10:40:00,53.1,53.1,53.03,53.05,95674.0,50.4154,50.4154,50.3489,50.3679,95674.0
2024-01-10 10:45:00,53.05,53.05,52.97,53.04,96589.0,50.3679,50.3679,50.2919,50.3584,96589.0
2024-01-10 10:50:00,53.04,53.05,52.99,53.01,58930.0,50.3584,50.3679,50.3109,50.3299,58930.0
2024-01-10 10:55:00,53.01,53.03,52.99,53.01,61715.0,50.3299,50.3489,50.3109,50.3299,61715.0
2024-01-10 11:00:00,53.01,53.02,52.96,52.97,84050.0,50.3299,50.3394,50.2824,50.2919,84050.0
2024-01-10 11:05:00,52.97,53.01,52.96,53.0,82617.0,50.2919,50.3299,50.2824,50.3204,82617.0
2024-01-10 11:10:00,53.0,53.02,52.96,52.99,77878.0,50.3204,50.3394,50.2824,50.3109,77878.0
2024-01-10 11:15:00,52.98,53.05,52.97,53.03,68415.0,50.3014,50.3679,50.2919,50.3489,68415.0
2024-01-10 11:20:00,53.03,53.06,53.0,53.03,65094.0,50.3489,50.3774,50.3204,50.3489,65094.0
2024-01-10 11:25:00,53.03,53.04,53.01,53.03,79436.0,50.3489,50.3584,50.3299,50.3489,79436.0
2024-01-10 11:30:00,53.03,53.05,52.97,52.98,108343.0,50.3489,50.3679,50.2919,50.3014,108343.0
2024-01-10 11:35:00,52.99,53.0,52.94,52.97,91188.0,50.3109,50.3204,50.2634,50.2919,91188.0
2024-01-10 11:40:00,52.97,53.0,52.91,52.94,131853.0,50.2919,50.3204,50.235,50.2634,131853.0
2024-01-10 11:45:00,52.95,52.97,52.93,52.95,81540.0,50.2729,50.2919,50.254,50.2729,81540.0
2024-01-10 11:50:00,52.95,52.95,52.85,52.88,117722.0,50.2729,50.2729,50.178,50.2065,117722.0
2024-01-10 11:55:00,52.88,52.95,52.87,52.94,80611.0,50.2065,50.2729,50.197,50.2634,80611.0
2024-01-10 12:00:00,52.94,53.0,52.86,52.87,99304.0,50.2634,50.3204,50.1875,50.197,99304.0
2024-01-10 12:05:00,52.87,52.9,52.86,52.88,59353.0,50.197,50.2255,50.1875,50.2065,59353.0
2024-01-10 12:10:00,52.87,52.87,52.82,52.82,86996.0,50.197,50.197,50.1495,50.1495,86996.0
2024-01-10 12:15:00,52.82,52.84,52.81,52.84,59741.0,50.1495,50.1685,50.14,50.1685,59741.0
2024-01-10 12:20:00,52.84,52.87,52.83,52.87,69237.0,50.1685,50.197,50.159,50.197,69237.0
2024-01-10 12:25:00,52.87,52.87,52.84,52.87,46574.0,50.197,50.197,50.1685,50.197,46574.0
2024-01-10 12:30:00,52.87,52.88,52.8,52.83,76187.0,50.197,50.2065,50.1305,50.159,76187.0
2024-01-10 12:35:00,52.83,52.83,52.78,52.81,110578.0,50.159,50.159,50.1115,50.14,110578.0
2024-01-10 12:40:00,52.82,52.82,52.74,52.75,166443.0,50.1495,50.1495,50.0736,50.0831,166443.0
2024-01-10 12:45:00,52.75,52.75,52.72,52.75,134939.0,50.0831,50.0831,50.0546,50.0831,134939.0
2024-01-10 12:50:00,52.75,52.78,52.73,52.73,153039.0,50.0831,50.1115,50.0641,50.0641,153039.0
2024-01-10 12:55:00,52.73,52.78,52.73,52.77,77107.0,50.0641,50.1115,50.0641,50.102,77107.0
2024-01-10 13:00:00,52.77,52.85,52.73,52.84,152603.0,50.102,50.178,50.0641,50.1685,152603.0
2024-01-10 13:05:00,52.84,52.86,52.74,52.74,86495.0,50.1685,50.1875,50.0736,50.0736,86495.0
2024-01-10 13:10:00,52.73,52.73,52.63,52.68,216342.0,50.0641,50.0641,49.9691,50.0166,216342.0
2024-01-10 13:15:00,52.68,52.69,52.62,52.64,161615.0,50.0166,50.0261,49.9596,49.9786,161615.0
2024-01-10 13:20:00,52.64,52.78,52.61,52.67,163950.0,49.9786,50.1115,49.9501,50.0071,163950.0
2024-01-10 13:25:00,52.67,52.71,52.67,52.7,92055.0,50.0071,50.0451,50.0071,50.0356,92055.0
2024-01-10 13:30:00,52.7,52.73,52.68,52.71,148399.0,50.0356,50.0641,50.0166,50.0451,148399.0
2024-01-10 13:35:00,52.72,52.73,52.68,52.73,111781.0,50.0546,50.0641,50.0166,50.0641,111781.0
2024-01-10 13:40:00,52.73,52.78,52.72,52.78,71359.0,50.0641,50.1115,50.0546,50.1115,71359.0
2024-01-10 13:45:00,52.78,52.85,52.77,52.84,87125.0,50.1115,50.178,50.102,50.1685,87125.0
2024-01-10 13:50:00,52.83,52.91,52.83,52.91,232336.0,50.159,50.235,50.159,50.235,232336.0
2024-01-10 13:55:00,52.91,52.95,52.89,52.91,92755.0,50.235,50.2729,50.216,50.235,92755.0
2024-01-10 14:00:00,52.91,52.92,52.87,52.91,111672.0,50.235,50.2445,50.197,50.235,111672.0
2024-01-10 14:05:00,52.91,52.95,52.9,52.95,103440.0,50.235,50.2729,50.2255,50.2729,103440.0
2024-01-10 14:10:00,52.95,53.11,52.94,53.07,273523.0,50.2729,50.4248,50.2634,50.3869,273523.0
2024-01-10 14:15:00,53.07,53.07,52.98,53.02,92719.0,50.3869,50.3869,50.3014,50.3394,92719.0
2024-01-10 14:20:00,53.03,53.14,52.99,53.14,216883.0,50.3489,50.4533,50.3109,50.4533,216883.0
2024-01-10 14:25:00,53.14,53.15,53.09,53.12,90976.0,50.4533,50.4628,50.4059,50.4343,90976.0
2024-01-10 14:30:00,53.12,53.13,53.05,53.07,197478.0,50.4343,50.4438,50.3679,50.3869,197478.0
2024-01-10 14:35:00,53.07,53.09,53.01,53.09,221730.0,50.3869,50.4059,50.3299,50.4059,221730.0
2024-01-10 14:40:00,53.09,53.1,53.06,53.09,90964.0,50.4059,50.4154,50.3774,50.4059,90964.0
2024-01-10 14:45:00,53.09,53.15,53.09,53.12,83580.0,50.4059,50.4628,50.4059,50.4343,83580.0
2024-01-10 14:50:00,53.11,53.16,53.09,53.11,125887.0,50.4248,50.4723,50.4059,50.4248,125887.0
2024-01-10 14:55:00,53.12,53.13,53.09,53.13,41063.0,50.4343,50.4438,50.4059,50.4438,41063.0
2024-01-10 15:00:00,53.13,53.16,53.11,53.15,93636.0,50.4438,50.4723,50.4248,50.4628,93636.0
2024-01-10 15:05:00,53.15,53.16,53.12,53.14,92526.0,50.4628,50.4723,50.4343,50.4533,92526.0
2024-01-10 15:10:00,53.14,53.22,53.12,53.15,202512.0,50.4533,50.5293,50.4343,50.4628,202512.0
2024-01-10 15:15:00,53.14,53.2,53.1,53.17,127978.0,50.4533,50.5103,50.4154,50.4818,127978.0
2024-01-10 15:20:00,53.18,53.2,53.04,53.05,134711.0,50.4913,50.5103,50.3584,50.3679,134711.0
2024-01-10 15:25:00,53.05,53.1,53.03,53.05,81125.0,50.3679,50.4154,50.3489,50.3679,81125.0
2024-01-10 15:30:00,53.05,53.11,53.02,53.09,149936.0,50.3679,50.4248,50.3394,50.4059,149936.0
2024-01-10 15:35:00,53.08,53.09,53.03,53.05,84749.0,50.3964,50.4059,50.3489,50.3679,84749.0
2024-01-10 15:40:00,53.05,53.06,52.98,52.98,124725.0,50.3679,50.3774,50.3014,50.3014,124725.0
2024-01-10 15:45:00,52.99,53.04,52.95,52.98,295077.0,50.3109,50.3584,50.2729,50.3014,295077.0
2024-01-10 15:50:00,52.98,53.07,52.96,53.07,291061.0,50.3014,50.3869,50.2824,50.3869,291061.0
2024-01-10 15:55:00,53.07,53.08,53.0,53.02,712327.0,50.3869,50.3964,50.3204,50.3394,712327.0
2024-01-11 09:30:00,51.84,52.12,51.56,51.78,1437670.0,49.2191,49.4849,48.9532,49.1621,1437670.0
2024-01-11 09:35:00,51.79,51.86,51.47,51.57,612514.0,49.1716,49.238,48.8678,48.9627,612514.0
2024-01-11 09:40:00,51.57,51.67,51.38,51.65,606934.0,48.9627,49.0577,48.7823,49.0387,606934.0
2024-01-11 09:45:00,51.65,51.72,51.54,51.63,466701.0,49.0387,49.1051,48.9342,49.0197,466701.0
2024-01-11 09:50:00,51.63,51.65,51.4,51.57,532582.0,49.0197,49.0387,48.8013,48.9627,532582.0
2024-01-11 09:55:00,51.57,51.73,51.5,51.57,377836.0,48.9627,49.1146,48.8962,48.9627,377836.0
2024-01-11 10:00:00,51.57,51.66,51.39,51.43,311440.0,48.9627,49.0482,48.7918,48.8298,311440.0
2024-01-11 10:05:00,51.43,51.47,51.26,51.31,442854.0,48.8298,48.8678,48.6684,48.7159,442854.0
2024-01-11 10:10:00,51.31,51.45,51.3,51.38,242239.0,48.7159,48.8488,48.7064,48.7823,242239.0
2024-01-11 10:15:00,51.38,51.44,51.32,51.44,247820.0,48.7823,48.8393,48.7253,48.8393,247820.0
2024-01-11 10:20:00,51.44,51.53,51.36,51.51,254532.0,48.8393,48.9247,48.7633,48.9057,254532.0
2024-01-11 10:25:00,51.51,51.67,51.49,51.66,284827.0,48.9057,49.0577,48.8868,49.0482,284827.0
2024-01-11 10:30:00,51.66,51.68,51.53,51.55,225157.0,49.0482,49.0671,48.9247,48.9437,225157.0
2024-01-11 10:35:00,51.55,51.78,51.55,51.77,203289.0,48.9437,49.1621,48.9437,49.1526,203289.0
2024-01-11 10:40:00,51.76,51.85,51.67,51.83,189849.0,49.1431,49.2286,49.0577,49.2096,189849.0
2024-01-11 10:45:00,51.82,51.83,51.65,51.68,169240.0,49.2001,49.2096,49.0387,49.0671,169240.0
2024-01-11 10:50:00,51.69,51.72,51.58,51.65,252271.0,49.0766,49.1051,48.9722,49.0387,252271.0
2024-01-11 10:55:00,51.65,51.76,51.63,51.73,145675.0,49.0387,49.1431,49.0197,49.1146,145675.0
2024-01-11 11:00:00,51.74,51.79,51.67,51.67,169694.0,49.1241,49.1716,49.0577,49.0577,169694.0
2024-01-11 11:05:00,51.67,51.76,51.61,51.66,101462.0,49.0577,49.1431,49.0007,49.0482,101462.0
2024-01-11 11:10:00,51.66,51.72,51.61,51.63,184806.0,49.0482,49.1051,49.0007,49.0197,184806.0
2024-01-11 11:15:00,51.62,51.64,51.49,51.53,312775.0,49.0102,49.0292,48.8868,48.9247,312775.0
2024-01-11 11:20:00,51.53,51.61,51.51,51.56,250064.0,48.9247,49.0007,48.9057,48.9532,250064.0
2024-01-11 11:25:00,51.56,51.68,51.55,51.66,129837.0,48.9532,49.0671,48.9437,49.0482,129837.0
2024-01-11 11:30:00,51.67,51.74,51.66,51.69,181157.0,49.0577,49.1241,49.0482,49.0766,181157.0
2024-01-11 11:35:00,51.69,51.76,51.6,51.61,133889.0,49.0766,49.1431,48.9912,49.0007,133889.0
2024-01-11 11:40:00,51.61,51.67,51.6,51.61,133283.0,49.0007,49.0577,48.9912,49.0007,133283.0
2024-01-11 11:45:00,51.61,51.68,51.57,51.61,458743.0,49.0007,49.0671,48.9627,49.0007,458743.0
2024-01-11 11:50:00,51.61,51.62,51.57,51.61,273349.0,49.0007,49.0102,48.9627,49.0007,273349.0
2024-01-11 11:55:00,51.61,51.62,51.54,51.55,202413.0,49.0007,49.0102,48.9342,48.9437,202413.0
2024-01-11 12:00:00,51.55,51.69,51.54,51.69,89996.0,48.9437,49.0766,48.9342,49.0766,89996.0
2024-01-11 12:05:00,51.69,51.72,51.65,51.66,99117.0,49.0766,49.1051,49.0387,49.0482,99117.0
2024-01-11 12:10:00,51.66,51.71,51.62,51.63,117617.0,49.0482,49.0956,49.0102,49.0197,117617.0
2024-01-11 12:15:00,51.63,51.75,51.63,51.7,150855.0,49.0197,49.1336,49.0197,49.0861,150855.0
2024-01-11 12:20:00,51.69,51.74,51.66,51.73,79152.0,49.0766,49.1241,49.0482,49.1146,79152.0
2024-01-11 12:25:00,51.72,51.73,51.63,51.64,86989.0,49.1051,49.1146,49.0197,49.0292,86989.0
2024-01-11 12:30:00,51.64,51.68,51.62,51.65,133395.0,49.0292,49.0671,49.0102,49.0387,133395.0
2024-01-11 12:35:00,51.65,51.67,51.58,51.6,207460.0,49.0387,49.0577,48.9722,48.9912,207460.0
2024-01-11 12:40:00,51.6,51.67,51.58,51.61,167444.0,48.9912,49.0577,48.9722,49.0007,167444.0
2024-01-11 12:45:00,51.61,51.64,51.59,51.61,151884.0,49.0007,49.0292,48.9817,49.0007,151884.0
2024-01-11 12:50:00,51.61,51.68,51.61,51.65,117550.0,49.0007,49.0671,49.0007,49.0387,117550.0
2024-01-11 12:55:00,51.65,51.69,51.61,51.69,97741.0,49.0387,49.0766,49.0007,49.0766,97741.0
2024-01-11 13:00:00,51.69,51.74,51.67,51.71,75189.0,49.0766,49.1241,49.0577,49.0956,75189.0
2024-01-11 13:05:00,51.72,51.78,51.7,51.78,155000.0,49.1051,49.1621,49.0861,49.1621,155000.0
2024-01-11 13:10:00,51.78,51.81,51.72,51.74,142449.0,49.1621,49.1906,49.1051,49.1241,142449.0
2024-01-11 13:15:00,51.74,51.83,51.73,51.8,141928.0,49.1241,49.2096,49.1146,49.1811,141928.0
2024-01-11 13:20:00,51.8,51.83,51.77,51.83,98934.0,49.1811,49.2096,49.1526,49.2096,98934.0
2024-01-11 13:25:00,51.82,51.84,51.77,51.82,145893.0,49.2001,49.2191,49.1526,49.2001,145893.0
2024-01-11 13:30:00,51.82,51.86,51.75,51.78,94823.0,49.2001,49.238,49.1336,49.1621,94823.0
2024-01-11 13:35:00,51.78,51.8,51.73,51.75,91004.0,49.1621,49.1811,49.1146,49.1336,91004.0
2024-01-11 13:40:00,51.75,51.81,51.74,51.8,56181.0,49.1336,49.1906,49.1241,49.1811,56181.0
2024-01-11 13:45:00,51.8,51.83,51.77,51.83,121376.0,49.1811,49.2096,49.1526,49.2096,121376.0
2024-01-11 13:50:00,51.83,51.88,51.79,51.86,154608.0,49.2096,49.257,49.1716,49.238,154608.0
2024-01-11 13:55:00,51.86,51.97,51.86,51.93,109335.0,49.238,49.3425,49.238,49.3045,109335.0
2024-01-11 14:00:00,51.94,51.99,51.89,51.94,141353.0,49.314,49.3615,49.2665,49.314,141353.0
2024-01-11 14:05:00,51.95,51.98,51.9,51.91,149813.0,49.3235,49.352,49.276,49.2855,149813.0
2024-01-11 14:10:00,51.91,51.95,51.89,51.94,199569.0,49.2855,49.3235,49.2665,49.314,199569.0
2024-01-11 14:15:00,51.94,51.97,51.89,51.92,178355.0,49.314,49.3425,49.2665,49.295,178355.0
2024-01-11 14:20:00,51.92,51.95,51.86,51.9,83463.0,49.295,49.3235,49.238,49.276,83463.0
2024-01-11 14:25:00,51.9,52.0,51.88,51.98,123385.0,49.276,49.371,49.257,49.352,123385.0
2024-01-11 14:30:00,51.98,52.0,51.92,51.95,107624.0,49.352,49.371,49.295,49.3235,107624.0
2024-01-11 14:35:00,51.94,52.05,51.93,52.04,262541.0,49.314,49.4184,49.3045,49.4089,262541.0
2024-01-11 14:40:00,52.04,52.05,51.99,52.0,202072.0,49.4089,49.4184,49.3615,49.371,202072.0
2024-01-11 14:45:00,52.0,52.05,51.97,52.04,138821.0,49.371,49.4184,49.3425,49.4089,138821.0
2024-01-11 14:50:00,52.03,52.13,52.03,52.13,100710.0,49.3995,49.4944,49.3995,49.4944,100710.0
2024-01-11 14:55:00,52.13,52.14,52.07,52.07,146850.0,49.4944,49.5039,49.4374,49.4374,146850.0
2024-01-11 15:00:00,52.08,52.1,51.99,52.01,181707.0,49.4469,49.4659,49.3615,49.3805,181707.0
2024-01-11 15:05:00,52.01,52.01,51.96,51.98,186349.0,49.3805,49.3805,49.333,49.352,186349.0
2024-01-11 15:10:00,51.98,52.03,51.93,52.01,212940.0,49.352,49.3995,49.3045,49.3805,212940.0
2024-01-11 15:15:00,52.01,52.02,51.93,51.98,269313.0,49.3805,49.39,49.3045,49.352,269313.0
2024-01-11 15:20:00,51.98,52.01,51.95,51.96,159035.0,49.352,49.3805,49.3235,49.333,159035.0
2024-01-11 15:25:00,51.96,51.98,51.91,51.91,179793.0,49.333,49.352,49.2855,49.2855,179793.0
2024-01-11 15:30:00,51.91,51.99,51.9,51.99,275219.0,49.2855,49.3615,49.276,49.3615,275219.0
2024-01-11 15:35:00,51.98,51.98,51.78,51.79,392917.0,49.352,49.352,49.1621,49.1716,392917.0
2024-01-11 15:40:00,51.78,51.92,51.77,51.89,381493.0,49.1621,49.295,49.1526,49.2665,381493.0
2024-01-11 15:45:00,51.88,51.98,51.88,51.96,421564.0,49.257,49.352,49.257,49.333,421564.0
2024-01-11 15:50:00,51.96,52.08,51.95,52.03,621169.0,49.333,49.4469,49.3235,49.3995,621169.0
2024-01-11 15:55:00,52.02,52.14,52.02,52.08,1015755.0,49.39,49.5039,49.39,49.4469,1015755.0
2024-01-12 09:30:00,52.3,53.75,52.26,53.69,1449581.0,49.6558,51.0325,49.6178,50.9755,1449581.0
2024-01-12 09:35:00,53.68,53.84,53.33,53.35,959589.0,50.966,51.1179,50.6337,50.6527,959589.0
2024-01-12 09:40:00,53.35,53.85,53.35,53.49,1016232.0,50.6527,51.1274,50.6527,50.7856,1016232.0
2024-01-12 09:45:00,53.48,53.66,53.02,53.07,776407.0,50.7761,50.947,50.3394,50.3869,776407.0
2024-01-12 09:50:00,53.08,53.18,52.61,52.8,759635.0,50.3964,50.4913,49.9501,50.1305,759635.0
2024-01-12 09:55:00,52.79,52.8,52.41,52.46,674555.0,50.121,50.1305,49.7602,49.8077,674555.0
2024-01-12 10:00:00,52.46,52.57,52.07,52.14,438252.0,49.8077,49.9122,49.4374,49.5039,438252.0
2024-01-12 10:05:00,52.15,52.46,52.07,52.41,536948.0,49.5134,49.8077,49.4374,49.7602,536948.0
2024-01-12 10:10:00,52.41,52.45,52.0,52.13,430211.0,49.7602,49.7982,49.371,49.4944,430211.0
2024-01-12 10:15:00,52.13,52.45,52.12,52.18,362405.0,49.4944,49.7982,49.4849,49.5419,362405.0
2024-01-12 10:20:00,52.18,52.44,52.11,52.36,274080.0,49.5419,49.7887,49.4754,49.7128,274080.0
2024-01-12 10:25:00,52.36,52.48,52.29,52.32,245426.0,49.7128,49.8267,49.6463,49.6748,245426.0
2024-01-12 10:30:00,52.32,52.35,52.16,52.25,220671.0,49.6748,49.7033,49.5229,49.6083,220671.0
2024-01-12 10:35:00,52.25,52.34,52.12,52.14,190349.0,49.6083,49.6938,49.4849,49.5039,190349.0
2024-01-12 10:40:00,52.15,52.16,51.62,51.65,504446.0,49.5134,49.5229,49.0102,49.0387,504446.0
2024-01-12 10:45:00,51.66,51.85,51.57,51.79,448155.0,49.0482,49.2286,48.9627,49.1716,448155.0
2024-01-12 10:50:00,51.79,51.89,51.32,51.34,454944.0,49.1716,49.2665,48.7253,48.7443,454944.0
2024-01-12 10:55:00,51.35,51.48,51.31,51.48,362526.0,48.7538,48.8773,48.7159,48.8773,362526.0
2024-01-12 11:00:00,51.48,51.55,51.33,51.35,273825.0,48.8773,48.9437,48.7348,48.7538,273825.0
2024-01-12 11:05:00,51.35,51.45,51.27,51.43,420286.0,48.7538,48.8488,48.6779,48.8298,420286.0
2024-01-12 11:10:00,51.43,51.52,51.36,51.43,201083.0,48.8298,48.9152,48.7633,48.8298,201083.0
2024-01-12 11:15:00,51.43,51.55,51.36,51.53,192803.0,48.8298,48.9437,48.7633,48.9247,192803.0
2024-01-12 11:20:00,51.52,51.68,51.52,51.6,233546.0,48.9152,49.0671,48.9152,48.9912,233546.0
2024-01-12 11:25:00,51.59,51.74,51.52,51.64,252610.0,48.9817,49.1241,48.9152,49.0292,252610.0
2024-01-12 11:30:00,51.65,51.74,51.62,51.69,210282.0,49.0387,49.1241,49.0102,49.0766,210282.0
2024-01-12 11:35:00,51.69,51.72,51.41,51.46,237758.0,49.0766,49.1051,48.8108,48.8583,237758.0
2024-01-12 11:40:00,51.45,51.45,51.33,51.39,137641.0,48.8488,48.8488,48.7348,48.7918,137641.0
2024-01-12 11:45:00,51.38,51.4,51.31,51.32,147136.0,48.7823,48.8013,48.7159,48.7253,147136.0
2024-01-12 11:50:00,51.32,51.4,51.28,51.36,327771.0,48.7253,48.8013,48.6874,48.7633,327771.0
2024-01-12 11:55:00,51.37,51.4,51.3,51.37,109377.0,48.7728,48.8013,48.7064,48.7728,109377.0
2024-01-12 12:00:00,51.38,51.44,51.35,51.41,104095.0,48.7823,48.8393,48.7538,48.8108,104095.0
2024-01-12 12:05:00,51.42,51.45,51.39,51.41,213806.0,48.8203,48.8488,48.7918,48.8108,213806.0
2024-01-12 12:10:00,51.41,51.44,51.28,51.37,153439.0,48.8108,48.8393,48.6874,48.7728,153439.0
2024-01-12 12:15:00,51.38,51.58,51.35,51.55,286314.0,48.7823,48.9722,48.7538,48.9437,286314.0
2024-01-12 12:20:00,51.55,51.6,51.47,51.51,146969.0,48.9437,48.9912,48.8678,48.9057,146969.0
2024-01-12 12:25:00,51.5,51.58,51.43,51.45,142722.0,48.8962,48.9722,48.8298,48.8488,142722.0
2024-01-12 12:30:00,51.45,51.68,51.43,51.66,446577.0,48.8488,49.0671,48.8298,49.0482,446577.0
2024-01-12 12:35:00,51.66,51.69,51.49,51.52,306628.0,49.0482,49.0766,48.8868,48.9152,306628.0
2024-01-12 12:40:00,51.52,51.82,51.51,51.81,284792.0,48.9152,49.2001,48.9057,49.1906,284792.0
2024-01-12 12:45:00,51.81,52.03,51.69,52.01,445851.0,49.1906,49.3995,49.0766,49.3805,445851.0
2024-01-12 12:50:00,52.0,52.19,51.94,52.18,359613.0,49.371,49.5514,49.314,49.5419,359613.0
2024-01-12 12:55:00,52.18,52.39,52.12,52.38,568902.0,49.5419,49.7413,49.4849,49.7318,568902.0
2024-01-12 13:00:00,52.38,52.54,52.35,52.52,432793.0,49.7318,49.8837,49.7033,49.8647,432793.0
2024-01-12 13:05:00,52.52,52.89,52.5,52.7,708025.0,49.8647,50.216,49.8457,50.0356,708025.0
2024-01-12 13:10:00,52.7,52.9,52.66,52.88,429130.0,50.0356,50.2255,49.9976,50.2065,429130.0
2024-01-12 13:15:00,52.89,52.89,52.75,52.81,399926.0,50.216,50.216,50.0831,50.14,399926.0
2024-01-12 13:20:00,52.81,52.9,52.78,52.86,431137.0,50.14,50.2255,50.1115,50.1875,431137.0
2024-01-12 13:25:00,52.87,52.91,52.78,52.89,204600.0,50.197,50.235,50.1115,50.216,204600.0
2024-01-12 13:30:00,52.89,52.95,52.81,52.88,297151.0,50.216,50.2729,50.14,50.2065,297151.0
2024-01-12 13:35:00,52.89,52.94,52.86,52.92,153084.0,50.216,50.2634,50.1875,50.2445,153084.0
2024-01-12 13:40:00,52.93,52.93,52.8,52.88,264158.0,50.254,50.254,50.1305,50.2065,264158.0
2024-01-12 13:45:00,52.88,53.12,52.87,53.09,475108.0,50.2065,50.4343,50.197,50.4059,475108.0
2024-01-12 13:50:00,53.1,53.2,53.06,53.2,482232.0,50.4154,50.5103,50.3774,50.5103,482232.0
2024-01-12 13:55:00,53.2,53.26,53.14,53.18,356827.0,50.5103,50.5673,50.4533,50.4913,356827.0
2024-01-12 14:00:00,53.18,53.19,53.01,53.04,359713.0,50.4913,50.5008,50.3299,50.3584,359713.0
2024-01-12 14:05:00,53.05,53.07,53.01,53.07,181234.0,50.3679,50.3869,50.3299,50.3869,181234.0
2024-01-12 14:10:00,53.07,53.1,53.02,53.04,136669.0,50.3869,50.4154,50.3394,50.3584,136669.0
2024-01-12 14:15:00,53.05,53.05,53.0,53.02,164974.0,50.3679,50.3679,50.3204,50.3394,164974.0
2024-01-12 14:20:00,53.03,53.03,52.91,52.97,267329.0,50.3489,50.3489,50.235,50.2919,267329.0
2024-01-12 14:25:00,52.97,53.05,52.88,53.01,193028.0,50.2919,50.3679,50.2065,50.3299,193028.0
2024-01-12 14:30:00,53.0,53.01,52.92,52.98,236591.0,50.3204,50.3299,50.2445,50.3014,236591.0
2024-01-12 14:35:00,52.98,52.99,52.87,52.94,151747.0,50.3014,50.3109,50.197,50.2634,151747.0
2024-01-12 14:40:00,52.94,52.94,52.81,52.83,175501.0,50.2634,50.2634,50.14,50.159,175501.0
2024-01-12 14:45:00,52.83,52.83,52.7,52.77,200851.0,50.159,50.159,50.0356,50.102,200851.0
2024-01-12 14:50:00,52.76,52.81,52.74,52.79,166976.0,50.0925,50.14,50.0736,50.121,166976.0
2024-01-12 14:55:00,52.79,52.82,52.74,52.76,169481.0,50.121,50.1495,50.0736,50.0925,169481.0
2024-01-12 15:00:00,52.76,52.76,52.68,52.69,161903.0,50.0925,50.0925,50.0166,50.0261,161903.0
2024-01-12 15:05:00,52.69,52.74,52.53,52.54,255527.0,50.0261,50.0736,49.8742,49.8837,255527.0
2024-01-12 15:10:00,52.54,52.59,52.34,52.39,557237.0,49.8837,49.9311,49.6938,49.7413,557237.0
2024-01-12 15:15:00,52.39,52.49,52.37,52.43,316674.0,49.7413,49.8362,49.7223,49.7792,316674.0
2024-01-12 15:20:00,52.43,52.43,52.32,52.34,190093.0,49.7792,49.7792,49.6748,49.6938,190093.0
2024-01-12 15:25:00,52.34,52.47,52.34,52.44,229099.0,49.6938,49.8172,49.6938,49.7887,229099.0
2024-01-12 15:30:00,52.44,52.52,52.42,52.49,254522.0,49.7887,49.8647,49.7697,49.8362,254522.0
2024-01-12 15:35:00,52.48,52.57,52.46,52.55,249058.0,49.8267,49.9122,49.8077,49.8932,249058.0
2024-01-12 15:40:00,52.55,52.71,52.54,52.68,423710.0,49.8932,50.0451,49.8837,50.0166,423710.0
2024-01-12 15:45:00,52.68,52.69,52.59,52.68,411396.0,50.0166,50.0261,49.9311,50.0166,411396.0
2024-01-12 15:50:00,52.68,52.7,52.57,52.6,637654.0,50.0166,50.0356,49.9122,49.9406,637654.0
2024-01-12 15:55:00,52.6,52.63,52.52,52.62,1429410.0,49.9406,49.9691,49.8647,49.9596,1429410.0
2024-01-16 09:30:00,51.78,52.22,51.77,51.83,745540.0,49.1621,49.5798,49.1526,49.2096,745540.0
2024-01-16 09:35:00,51.82,51.84,51.07,51.14,540615.0,49.2001,49.2191,48.488,48.5544,540615.0
2024-01-16 09:40:00,51.15,51.18,50.86,51.05,521218.0,48.5639,48.5924,48.2886,48.469,521218.0
2024-01-16 09:45:00,51.06,51.21,50.89,51.18,357473.0,48.4785,48.6209,48.3171,48.5924,357473.0
2024-01-16 09:50:00,51.19,51.31,51.12,51.23,241251.0,48.6019,48.7159,48.5355,48.6399,241251.0
2024-01-16 09:55:00,51.24,51.39,51.14,51.38,309051.0,48.6494,48.7918,48.5544,48.7823,309051.0
2024-01-16 10:00:00,51.37,51.38,51.1,51.11,298734.0,48.7728,48.7823,48.5165,48.526,298734.0
2024-01-16 10:05:00,51.11,51.25,51.1,51.14,232022.0,48.526,48.6589,48.5165,48.5544,232022.0
2024-01-16 10:10:00,51.14,51.27,51.1,51.25,184108.0,48.5544,48.6779,48.5165,48.6589,184108.0
2024-01-16 10:15:00,51.26,51.34,51.21,51.3,145101.0,48.6684,48.7443,48.6209,48.7064,145101.0
2024-01-16 10:20:00,51.3,51.49,51.29,51.49,182407.0,48.7064,48.8868,48.6969,48.8868,182407.0
2024-01-16 10:25:00,51.5,51.54,51.45,51.5,173144.0,48.8962,48.9342,48.8488,48.8962,173144.0
2024-01-16 10:30:00,51.5,51.54,51.36,51.53,175039.0,48.8962,48.9342,48.7633,48.9247,175039.0
2024-01-16 10:35:00,51.54,51.72,51.49,51.71,268924.0,48.9342,49.1051,48.8868,49.0956,268924.0
2024-01-16 10:40:00,51.71,51.8,51.68,51.69,293552.0,49.0956,49.1811,49.0671,49.0766,293552.0
2024-01-16 10:45:00,51.68,51.73,51.61,51.68,226208.0,49.0671,49.1146,49.0007,49.0671,226208.0
2024-01-16 10:50:00,51.69,51.79,51.61,51.78,276343.0,49.0766,49.1716,49.0007,49.1621,276343.0
2024-01-16 10:55:00,51.78,51.88,51.75,51.84,208858.0,49.1621,49.257,49.1336,49.2191,208858.0
2024-01-16 11:00:00,51.84,51.87,51.57,51.66,467374.0,49.2191,49.2475,48.9627,49.0482,467374.0
2024-01-16 11:05:00,51.66,51.9,51.64,51.73,189420.0,49.0482,49.276,49.0292,49.1146,189420.0
2024-01-16 11:10:00,51.74,51.77,51.64,51.75,175006.0,49.1241,49.1526,49.0292,49.1336,175006.0
2024-01-16 11:15:00,51.74,51.84,51.65,51.77,172308.0,49.1241,49.2191,49.0387,49.1526,172308.0
2024-01-16 11:20:00,51.77,51.85,51.74,51.82,147700.0,49.1526,49.2286,49.1241,49.2001,147700.0
2024-01-16 11:25:00,51.82,51.87,51.67,51.7,166663.0,49.2001,49.2475,49.0577,49.0861,166663.0
2024-01-16 11:30:00,51.71,51.93,51.71,51.92,150104.0,49.0956,49.3045,49.0956,49.295,150104.0
2024-01-16 11:35:00,51.92,51.98,51.86,51.98,121909.0,49.295,49.352,49.238,49.352,121909.0
2024-01-16 11:40:00,51.97,52.0,51.9,51.95,222372.0,49.3425,49.371,49.276,49.3235,222372.0
2024-01-16 11:45:00,51.96,52.03,51.91,52.01,178092.0,49.333,49.3995,49.2855,49.3805,178092.0
2024-01-16 11:50:00,52.02,52.09,52.0,52.06,206303.0,49.39,49.4564,49.371,49.4279,206303.0
2024-01-16 11:55:00,52.05,52.09,52.02,52.05,166221.0,49.4184,49.4564,49.39,49.4184,166221.0
2024-01-16 12:00:00,52.06,52.08,52.01,52.02,142546.0,49.4279,49.4469,49.3805,49.39,142546.0
2024-01-16 12:05:00,52.02,52.05,51.95,52.03,146284.0,49.39,49.4184,49.3235,49.3995,146284.0
2024-01-16 12:10:00,52.04,52.08,51.96,51.97,130341.0,49.4089,49.4469,49.333,49.3425,130341.0
2024-01-16 12:15:00,51.96,51.97,51.9,51.94,104025.0,49.333,49.3425,49.276,49.314,104025.0
2024-01-16 12:20:00,51.93,52.0,51.91,51.98,66131.0,49.3045,49.371,49.2855,49.352,66131.0
2024-01-16 12:25:00,51.98,51.98,51.9,51.94,82362.0,49.352,49.352,49.276,49.314,82362.0
2024-01-16 12:30:00,51.94,51.98,51.9,51.91,165857.0,49.314,49.352,49.276,49.2855,165857.0
2024-01-16 12:35:00,51.92,52.0,51.92,51.92,85164.0,49.295,49.371,49.295,49.295,85164.0
2024-01-16 12:40:00,51.93,51.94,51.8,51.81,88345.0,49.3045,49.314,49.1811,49.1906,88345.0
2024-01-16 12:45:00,51.8,51.84,51.71,51.73,80626.0,49.1811,49.2191,49.0956,49.1146,80626.0
2024-01-16 12:50:00,51.72,51.84,51.71,51.81,88083.0,49.1051,49.2191,49.0956,49.1906,88083.0
2024-01-16 12:55:00,51.8,51.81,51.74,51.78,67884.0,49.1811,49.1906,49.1241,49.1621,67884.0
2024-01-16 13:00:00,51.78,51.82,51.74,51.81,75348.0,49.1621,49.2001,49.1241,49.1906,75348.0
2024-01-16 13:05:00,51.81,51.87,51.78,51.86,84164.0,49.1906,49.2475,49.1621,49.238,84164.0
2024-01-16 13:10:00,51.86,51.93,51.8,51.91,98630.0,49.238,49.3045,49.1811,49.2855,98630.0
2024-01-16 13:15:00,51.91,51.99,51.9,51.94,87632.0,49.2855,49.3615,49.276,49.314,87632.0
2024-01-16 13:20:00,51.94,51.95,51.88,51.95,100622.0,49.314,49.3235,49.257,49.3235,100622.0
2024-01-16 13:25:00,51.95,51.96,51.91,51.95,70864.0,49.3235,49.333,49.2855,49.3235,70864.0
2024-01-16 13:30:00,51.95,51.99,51.91,51.92,81028.0,49.3235,49.3615,49.2855,49.295,81028.0
2024-01-16 13:35:00,51.92,51.93,51.81,51.83,115946.0,49.295,49.3045,49.1906,49.2096,115946.0
2024-01-16 13:40:00,51.83,51.85,51.72,51.75,115237.0,49.2096,49.2286,49.1051,49.1336,115237.0
2024-01-16 13:45:00,51.75,51.86,51.72,51.85,96036.0,49.1336,49.238,49.1051,49.2286,96036.0
2024-01-16 13:50:00,51.85,51.88,51.8,51.81,88232.0,49.2286,49.257,49.1811,49.1906,88232.0
2024-01-16 13:55:00,51.82,51.88,51.79,51.86,292645.0,49.2001,49.257,49.1716,49.238,292645.0
2024-01-16 14:00:00,51.86,51.92,51.86,51.89,86838.0,49.238,49.295,49.238,49.2665,86838.0
2024-01-16 14:05:00,51.88,51.93,51.87,51.89,50050.0,49.257,49.3045,49.2475,49.2665,50050.0
2024-01-16 14:10:00,51.89,51.92,51.77,51.8,66010.0,49.2665,49.295,49.1526,49.1811,66010.0
2024-01-16 14:15:00,51.8,51.81,51.75,51.78,122261.0,49.1811,49.1906,49.1336,49.1621,122261.0
2024-01-16 14:20:00,51.78,51.82,51.77,51.8,83381.0,49.1621,49.2001,49.1526,49.1811,83381.0
2024-01-16 14:25:00,51.8,51.86,51.75,51.77,104935.0,49.1811,49.238,49.1336,49.1526,104935.0
2024-01-16 14:30:00,51.76,51.84,51.75,51.83,121312.0,49.1431,49.2191,49.1336,49.2096,121312.0
2024-01-16 14:35:00,51.82,51.84,51.79,51.82,86857.0,49.2001,49.2191,49.1716,49.2001,86857.0
2024-01-16 14:40:00,51.81,51.83,51.77,51.79,100219.0,49.1906,49.2096,49.1526,49.1716,100219.0
2024-01-16 14:45:00,51.79,51.85,51.78,51.81,177107.0,49.1716,49.2286,49.1621,49.1906,177107.0
2024-01-16 14:50:00,51.82,51.85,51.79,51.82,95998.0,49.2001,49.2286,49.1716,49.2001,95998.0
2024-01-16 14:55:00,51.82,51.84,51.76,51.77,100767.0,49.2001,49.2191,49.1431,49.1526,100767.0
2024-01-16 15:00:00,51.78,51.84,51.75,51.8,151095.0,49.1621,49.2191,49.1336,49.1811,151095.0
2024-01-16 15:05:00,51.8,51.88,51.79,51.86,100203.0,49.1811,49.257,49.1716,49.238,100203.0
2024-01-16 15:10:00,51.86,51.9,51.82,51.82,89486.0,49.238,49.276,49.2001,49.2001,89486.0
2024-01-16 15:15:00,51.82,51.89,51.8,51.86,159592.0,49.2001,49.2665,49.1811,49.238,159592.0
2024-01-16 15:20:00,51.87,51.88,51.82,51.84,156685.0,49.2475,49.257,49.2001,49.2191,156685.0
2024-01-16 15:25:00,51.84,51.85,51.79,51.8,98096.0,49.2191,49.2286,49.1716,49.1811,98096.0
2024-01-16 15:30:00,51.8,51.81,51.66,51.69,203261.0,49.1811,49.1906,49.0482,49.0766,203261.0
2024-01-16 15:35:00,51.68,51.73,51.66,51.72,188557.0,49.0671,49.1146,49.0482,49.1051,188557.0
2024-01-16 15:40:00,51.72,51.81,51.69,51.8,230160.0,49.1051,49.1906,49.0766,49.1811,230160.0
2024-01-16 15:45:00,51.8,51.82,51.73,51.74,514127.0,49.1811,49.2001,49.1146,49.1241,514127.0
2024-01-16 15:50:00,51.74,51.91,51.73,51.89,513982.0,49.1241,49.2855,49.1146,49.2665,513982.0
2024-01-16 15:55:00,51.88,51.89,51.83,51.87,835546.0,49.257,49.2665,49.2096,49.2475,835546.0
2024-01-17 09:30:00,51.11,51.48,51.0,51.42,555448.0,48.526,48.8773,48.4215,48.8203,555448.0
2024-01-17 09:35:00,51.42,51.46,51.11,51.17,269354.0,48.8203,48.8583,48.526,48.5829,269354.0
2024-01-17 09:40:00,51.18,51.25,51.08,51.23,247087.0,48.5924,48.6589,48.4975,48.6399,247087.0
2024-01-17 09:45:00,51.24,51.48,51.15,51.47,234377.0,48.6494,48.8773,48.5639,48.8678,234377.0
2024-01-17 09:50:00,51.48,51.48,51.31,51.37,200474.0,48.8773,48.8773,48.7159,48.7728,200474.0
2024-01-17 09:55:00,51.37,51.49,51.29,51.48,234886.0,48.7728,48.8868,48.6969,48.8773,234886.0
2024-01-17 10:00:00,51.48,51.58,51.45,51.53,171328.0,48.8773,48.9722,48.8488,48.9247,171328.0
2024-01-17 10:05:00,51.53,51.66,51.47,51.64,161169.0,48.9247,49.0482,48.8678,49.0292,161169.0
2024-01-17 10:10:00,51.63,51.66,51.52,51.53,147149.0,49.0197,49.0482,48.9152,48.9247,147149.0
2024-01-17 10:15:00,51.54,51.59,51.45,51.51,188676.0,48.9342,48.9817,48.8488,48.9057,188676.0
2024-01-17 10:20:00,51.49,51.62,51.47,51.61,165191.0,48.8868,49.0102,48.8678,49.0007,165191.0
2024-01-17 10:25:00,51.6,51.69,51.53,51.54,191465.0,48.9912,49.0766,48.9247,48.9342,191465.0
2024-01-17 10:30:00,51.55,51.55,51.45,51.55,143966.0,48.9437,48.9437,48.8488,48.9437,143966.0
2024-01-17 10:35:00,51.55,51.65,51.53,51.57,148971.0,48.9437,49.0387,48.9247,48.9627,148971.0
2024-01-17 10:40:00,51.57,51.6,51.44,51.52,111133.0,48.9627,48.9912,48.8393,48.9152,111133.0
2024-01-17 10:45:00,51.52,51.6,51.46,51.54,142355.0,48.9152,48.9912,48.8583,48.9342,142355.0
2024-01-17 10:50:00,51.55,51.57,51.49,51.5,114339.0,48.9437,48.9627,48.8868,48.8962,114339.0
2024-01-17 10:55:00,51.5,51.52,51.38,51.4,105947.0,48.8962,48.9152,48.7823,48.8013,105947.0
2024-01-17 11:00:00,51.4,51.5,51.39,51.48,122463.0,48.8013,48.8962,48.7918,48.8773,122463.0
2024-01-17 11:05:00,51.48,51.56,51.47,51.53,157559.0,48.8773,48.9532,48.8678,48.9247,157559.0
2024-01-17 11:10:00,51.52,51.61,51.52,51.6,109522.0,48.9152,49.0007,48.9152,48.9912,109522.0
2024-01-17 11:15:00,51.6,51.63,51.56,51.6,96909.0,48.9912,49.0197,48.9532,48.9912,96909.0
2024-01-17 11:20:00,51.6,51.6,51.51,51.53,141828.0,48.9912,48.9912,48.9057,48.9247,141828.0
2024-01-17 11:25:00,51.53,51.53,51.48,51.51,81416.0,48.9247,48.9247,48.8773,48.9057,81416.0
2024-01-17 11:30:00,51.51,51.55,51.46,51.55,126148.0,48.9057,48.9437,48.8583,48.9437,126148.0
2024-01-17 11:35:00,51.55,51.59,51.53,51.58,125490.0,48.9437,48.9817,48.9247,48.9722,125490.0
2024-01-17 11:40:00,51.57,51.59,51.53,51.58,88639.0,48.9627,48.9817,48.9247,48.9722,88639.0
2024-01-17 11:45:00,51.58,51.58,51.51,51.51,95276.0,48.9722,48.9722,48.9057,48.9057,95276.0
2024-01-17 11:50:00,51.52,51.52,51.47,51.48,89506.0,48.9152,48.9152,48.8678,48.8773,89506.0
2024-01-17 11:55:00,51.47,51.5,51.44,51.45,50132.0,48.8678,48.8962,48.8393,48.8488,50132.0
2024-01-17 12:00:00,51.45,51.49,51.38,51.38,132013.0,48.8488,48.8868,48.7823,48.7823,132013.0
2024-01-17 12:05:00,51.36,51.39,51.35,51.35,126256.0,48.7633,48.7918,48.7538,48.7538,126256.0
2024-01-17 12:10:00,51.35,51.44,51.35,51.41,110736.0,48.7538,48.8393,48.7538,48.8108,110736.0
2024-01-17 12:15:00,51.4,51.41,51.35,51.38,51267.0,48.8013,48.8108,48.7538,48.7823,51267.0
2024-01-17 12:20:00,51.38,51.44,51.38,51.41,104355.0,48.7823,48.8393,48.7823,48.8108,104355.0
2024-01-17 12:25:00,51.41,51.41,51.38,51.41,79845.0,48.8108,48.8108,48.7823,48.8108,79845.0
2024-01-17 12:30:00,51.41,51.43,51.32,51.32,108073.0,48.8108,48.8298,48.7253,48.7253,108073.0
2024-01-17 12:35:00,51.32,51.34,51.23,51.24,58885.0,48.7253,48.7443,48.6399,48.6494,58885.0
2024-01-17 12:40:00,51.24,51.29,51.23,51.29,49627.0,48.6494,48.6969,48.6399,48.6969,49627.0
2024-01-17 12:45:00,51.29,51.31,51.26,51.3,45582.0,48.6969,48.7159,48.6684,48.7064,45582.0
2024-01-17 12:50:00,51.3,51.35,51.27,51.33,74275.0,48.7064,48.7538,48.6779,48.7348,74275.0
2024-01-17 12:55:00,51.33,51.34,51.25,51.26,52659.0,48.7348,48.7443,48.6589,48.6684,52659.0
2024-01-17 13:00:00,51.26,51.29,51.23,51.29,79886.0,48.6684,48.6969,48.6399,48.6969,79886.0
2024-01-17 13:05:00,51.29,51.32,51.25,51.25,54052.0,48.6969,48.7253,48.6589,48.6589,54052.0
2024-01-17 13:10:00,51.25,51.28,51.2,51.25,79889.0,48.6589,48.6874,48.6114,48.6589,79889.0
2024-01-17 13:15:00,51.25,51.25,51.17,51.2,72188.0,48.6589,48.6589,48.5829,48.6114,72188.0
2024-01-17 13:20:00,51.2,51.2,51.14,51.18,84117.0,48.6114,48.6114,48.5544,48.5924,84117.0
2024-01-17 13:25:00,51.17,51.2,51.15,51.15,45984.0,48.5829,48.6114,48.5639,48.5639,45984.0
2024-01-17 13:30:00,51.14,51.15,51.08,51.08,81161.0,48.5544,48.5639,48.4975,48.4975,81161.0
2024-01-17 13:35:00,51.08,51.09,51.03,51.05,92806.0,48.4975,48.507,48.45,48.469,92806.0
2024-01-17 13:40:00,51.05,51.13,51.05,51.13,71792.0,48.469,48.545,48.469,48.545,71792.0
2024-01-17 13:45:00,51.14,51.15,51.08,51.11,59941.0,48.5544,48.5639,48.4975,48.526,59941.0
2024-01-17 13:50:00,51.11,51.14,51.07,51.12,89858.0,48.526,48.5544,48.488,48.5355,89858.0
2024-01-17 13:55:00,51.12,51.14,51.07,51.14,58198.0,48.5355,48.5544,48.488,48.5544,58198.0
2024-01-17 14:00:00,51.14,51.2,51.13,51.19,100049.0,48.5544,48.6114,48.545,48.6019,100049.0
2024-01-17 14:05:00,51.19,51.21,51.17,51.2,75377.0,48.6019,48.6209,48.5829,48.6114,75377.0
2024-01-17 14:10:00,51.21,51.22,51.11,51.11,87751.0,48.6209,48.6304,48.526,48.526,87751.0
2024-01-17 14:15:00,51.11,51.17,51.1,51.15,59963.0,48.526,48.5829,48.5165,48.5639,59963.0
2024-01-17 14:20:00,51.14,51.19,51.13,51.19,60875.0,48.5544,48.6019,48.545,48.6019,60875.0
2024-01-17 14:25:00,51.19,51.21,51.17,51.19,57156.0,48.6019,48.6209,48.5829,48.6019,57156.0
2024-01-17 14:30:00,51.2,51.22,51.16,51.16,71431.0,48.6114,48.6304,48.5734,48.5734,71431.0
2024-01-17 14:35:00,51.16,51.18,51.13,51.16,58215.0,48.5734,48.5924,48.545,48.5734,58215.0
2024-01-17 14:40:00,51.16,51.21,51.14,51.21,77360.0,48.5734,48.6209,48.5544,48.6209,77360.0
2024-01-17 14:45:00,51.21,51.23,51.16,51.18,82781.0,48.6209,48.6399,48.5734,48.5924,82781.0
2024-01-17 14:50:00,51.17,51.19,51.15,51.17,75637.0,48.5829,48.6019,48.5639,48.5829,75637.0
2024-01-17 14:55:00,51.16,51.18,51.12,51.15,107691.0,48.5734,48.5924,48.5355,48.5639,107691.0
2024-01-17 15:00:00,51.15,51.16,51.1,51.12,144138.0,48.5639,48.5734,48.5165,48.5355,144138.0
2024-01-17 15:05:00,51.13,51.17,51.12,51.14,105630.0,48.545,48.5829,48.5355,48.5544,105630.0
2024-01-17 15:10:00,51.13,51.2,51.11,51.19,167335.0,48.545,48.6114,48.526,48.6019,167335.0
2024-01-17 15:15:00,51.19,51.31,51.16,51.3,268232.0,48.6019,48.7159,48.5734,48.7064,268232.0
2024-01-17 15:20:00,51.31,51.4,51.28,51.38,499238.0,48.7159,48.8013,48.6874,48.7823,499238.0
2024-01-17 15:25:00,51.39,51.39,51.3,51.3,134506.0,48.7918,48.7918,48.7064,48.7064,134506.0
2024-01-17 15:30:00,51.3,51.39,51.28,51.39,204283.0,48.7064,48.7918,48.6874,48.7918,204283.0
2024-01-17 15:35:00,51.39,51.49,51.38,51.46,252563.0,48.7918,48.8868,48.7823,48.8583,252563.0
2024-01-17 15:40:00,51.47,51.49,51.43,51.47,328296.0,48.8678,48.8868,48.8298,48.8678,328296.0
2024-01-17 15:45:00,51.48,51.49,51.39,51.4,287323.0,48.8773,48.8868,48.7918,48.8013,287323.0
2024-01-17 15:50:00,51.4,51.44,51.37,51.4,532016.0,48.8013,48.8393,48.7728,48.8013,532016.0
2024-01-17 15:55:00,51.4,51.45,51.34,51.37,883958.0,48.8013,48.8488,48.7443,48.7728,883958.0
2024-01-18 09:30:00,51.45,51.58,51.23,51.24,298481.0,48.8488,48.9722,48.6399,48.6494,298481.0
2024-01-18 09:35:00,51.25,51.32,51.03,51.15,229911.0,48.6589,48.7253,48.45,48.5639,229911.0
2024-01-18 09:40:00,51.16,51.23,51.05,51.1,150423.0,48.5734,48.6399,48.469,48.5165,150423.0
2024-01-18 09:45:00,51.11,51.11,50.92,50.98,239827.0,48.526,48.526,48.3456,48.4025,239827.0
2024-01-18 09:50:00,50.96,50.96,50.82,50.9,222675.0,48.3835,48.3835,48.2506,48.3266,222675.0
2024-01-18 09:55:00,50.89,50.95,50.83,50.91,152509.0,48.3171,48.3741,48.2601,48.3361,152509.0
2024-01-18 10:00:00,50.91,51.12,50.89,51.12,191578.0,48.3361,48.5355,48.3171,48.5355,191578.0
2024-01-18 10:05:00,51.12,51.19,51.08,51.14,160169.0,48.5355,48.6019,48.4975,48.5544,160169.0
2024-01-18 10:10:00,51.14,51.31,51.07,51.31,167279.0,48.5544,48.7159,48.488,48.7159,167279.0
2024-01-18 10:15:00,51.31,51.33,51.18,51.23,163549.0,48.7159,48.7348,48.5924,48.6399,163549.0
2024-01-18 10:20:00,51.23,51.26,51.14,51.22,131264.0,48.6399,48.6684,48.5544,48.6304,131264.0
2024-01-18 10:25:00,51.21,51.22,51.0,51.02,92294.0,48.6209,48.6304,48.4215,48.4405,92294.0
2024-01-18 10:30:00,51.01,51.04,50.93,50.96,131229.0,48.431,48.4595,48.3551,48.3835,131229.0
2024-01-18 10:35:00,50.96,51.04,50.92,50.94,142154.0,48.3835,48.4595,48.3456,48.3646,142154.0
2024-01-18 10:40:00,50.94,50.96,50.88,50.94,87454.0,48.3646,48.3835,48.3076,48.3646,87454.0
2024-01-18 10:45:00,50.94,50.94,50.73,50.79,146380.0,48.3646,48.3646,48.1652,48.2221,146380.0
2024-01-18 10:50:00,50.8,50.81,50.71,50.75,83419.0,48.2316,48.2411,48.1462,48.1842,83419.0
2024-01-18 10:55:00,50.74,50.75,50.64,50.65,104724.0,48.1747,48.1842,48.0797,48.0892,104724.0
2024-01-18 11:00:00,50.65,50.66,50.53,50.55,140301.0,48.0892,48.0987,47.9753,47.9943,140301.0
2024-01-18 11:05:00,50.54,50.57,50.51,50.54,131745.0,47.9848,48.0133,47.9563,47.9848,131745.0
2024-01-18 11:10:00,50.55,50.68,50.55,50.67,137345.0,47.9943,48.1177,47.9943,48.1082,137345.0
2024-01-18 11:15:00,50.66,50.79,50.65,50.7,143134.0,48.0987,48.2221,48.0892,48.1367,143134.0
2024-01-18 11:20:00,50.7,50.72,50.66,50.71,71257.0,48.1367,48.1557,48.0987,48.1462,71257.0
2024-01-18 11:25:00,50.72,50.78,50.7,50.71,86378.0,48.1557,48.2127,48.1367,48.1462,86378.0
2024-01-18 11:30:00,50.72,50.72,50.64,50.68,88114.0,48.1557,48.1557,48.0797,48.1177,88114.0
2024-01-18 11:35:00,50.69,50.7,50.58,50.58,132884.0,48.1272,48.1367,48.0228,48.0228,132884.0
2024-01-18 11:40:00,50.58,50.64,50.52,50.59,148480.0,48.0228,48.0797,47.9658,48.0323,148480.0
2024-01-18 11:45:00,50.59,50.61,50.51,50.52,132575.0,48.0323,48.0512,47.9563,47.9658,132575.0
2024-01-18 11:50:00,50.53,50.74,50.51,50.74,174238.0,47.9753,48.1747,47.9563,48.1747,174238.0
2024-01-18 11:55:00,50.73,50.86,50.71,50.79,227482.0,48.1652,48.2886,48.1462,48.2221,227482.0
2024-01-18 12:00:00,50.79,50.8,50.68,50.73,251309.0,48.2221,48.2316,48.1177,48.1652,251309.0
2024-01-18 12:05:00,50.73,50.83,50.72,50.83,161898.0,48.1652,48.2601,48.1557,48.2601,161898.0
2024-01-18 12:10:00,50.83,50.84,50.71,50.76,97358.0,48.2601,48.2696,48.1462,48.1937,97358.0
2024-01-18 12:15:00,50.76,50.77,50.7,50.72,64908.0,48.1937,48.2032,48.1367,48.1557,64908.0
2024-01-18 12:20:00,50.72,50.74,50.69,50.71,83103.0,48.1557,48.1747,48.1272,48.1462,83103.0
2024-01-18 12:25:00,50.72,50.76,50.69,50.71,60630.0,48.1557,48.1937,48.1272,48.1462,60630.0
2024-01-18 12:30:00,50.72,50.75,50.69,50.72,61787.0,48.1557,48.1842,48.1272,48.1557,61787.0
2024-01-18 12:35:00,50.72,50.77,50.67,50.73,103162.0,48.1557,48.2032,48.1082,48.1652,103162.0
2024-01-18 12:40:00,50.73,50.79,50.72,50.79,93742.0,48.1652,48.2221,48.1557,48.2221,93742.0
2024-01-18 12:45:00,50.79,50.86,50.78,50.82,77720.0,48.2221,48.2886,48.2127,48.2506,77720.0
2024-01-18 12:50:00,50.82,50.83,50.76,50.77,85912.0,48.2506,48.2601,48.1937,48.2032,85912.0
2024-01-18 12:55:00,50.78,50.79,50.7,50.72,49677.0,48.2127,48.2221,48.1367,48.1557,49677.0
2024-01-18 13:00:00,50.72,50.78,50.66,50.67,79649.0,48.1557,48.2127,48.0987,48.1082,79649.0
2024-01-18 13:05:00,50.66,50.67,50.6,50.63,100983.0,48.0987,48.1082,48.0418,48.0702,100983.0
2024-01-18 13:10:00,50.63,50.7,50.61,50.69,82636.0,48.0702,48.1367,48.0512,48.1272,82636.0
2024-01-18 13:15:00,50.69,50.73,50.65,50.73,55815.0,48.1272,48.1652,48.0892,48.1652,55815.0
2024-01-18 13:20:00,50.73,50.73,50.69,50.7,63915.0,48.1652,48.1652,48.1272,48.1367,63915.0
2024-01-18 13:25:00,50.69,50.77,50.66,50.71,71163.0,48.1272,48.2032,48.0987,48.1462,71163.0
2024-01-18 13:30:00,50.7,50.77,50.69,50.72,75136.0,48.1367,48.2032,48.1272,48.1557,75136.0
2024-01-18 13:35:00,50.71,50.79,50.68,50.78,53189.0,48.1462,48.2221,48.1177,48.2127,53189.0
2024-01-18 13:40:00,50.79,50.81,50.77,50.77,80229.0,48.2221,48.2411,48.2032,48.2032,80229.0
2024-01-18 13:45:00,50.78,50.86,50.74,50.83,83597.0,48.2127,48.2886,48.1747,48.2601,83597.0
2024-01-18 13:50:00,50.82,50.88,50.81,50.84,98650.0,48.2506,48.3076,48.2411,48.2696,98650.0
2024-01-18 13:55:00,50.85,50.85,50.8,50.82,65738.0,48.2791,48.2791,48.2316,48.2506,65738.0
2024-01-18 14:00:00,50.83,50.88,50.83,50.84,90372.0,48.2601,48.3076,48.2601,48.2696,90372.0
2024-01-18 14:05:00,50.85,50.89,50.83,50.86,69549.0,48.2791,48.3171,48.2601,48.2886,69549.0
2024-01-18 14:10:00,50.86,50.89,50.85,50.88,68756.0,48.2886,48.3171,48.2791,48.3076,68756.0
2024-01-18 14:15:00,50.88,50.91,50.87,50.9,93368.0,48.3076,48.3361,48.2981,48.3266,93368.0
2024-01-18 14:20:00,50.9,50.97,50.86,50.97,104758.0,48.3266,48.393,48.2886,48.393,104758.0
2024-01-18 14:25:00,50.97,51.04,50.96,51.03,68538.0,48.393,48.4595,48.3835,48.45,68538.0
2024-01-18 14:30:00,51.03,51.09,51.01,51.02,132275.0,48.45,48.507,48.431,48.4405,132275.0
2024-01-18 14:35:00,51.01,51.05,50.98,51.01,60255.0,48.431,48.469,48.4025,48.431,60255.0
2024-01-18 14:40:00,51.01,51.03,50.95,50.98,99963.0,48.431,48.45,48.3741,48.4025,99963.0
2024-01-18 14:45:00,50.99,51.0,50.92,50.95,96927.0,48.412,48.4215,48.3456,48.3741,96927.0
2024-01-18 14:50:00,50.96,51.04,50.95,51.0,107229.0,48.3835,48.4595,48.3741,48.4215,107229.0
2024-01-18 14:55:00,51.0,51.04,50.97,50.98,89390.0,48.4215,48.4595,48.393,48.4025,89390.0
2024-01-18 15:00:00,50.98,51.03,50.97,51.02,91313.0,48.4025,48.45,48.393,48.4405,91313.0
2024-01-18 15:05:00,51.02,51.05,50.99,51.04,75832.0,48.4405,48.469,48.412,48.4595,75832.0
2024-01-18 15:10:00,51.05,51.07,51.02,51.07,95583.0,48.469,48.488,48.4405,48.488,95583.0
2024-01-18 15:15:00,51.07,51.11,51.06,51.07,114062.0,48.488,48.526,48.4785,48.488,114062.0
2024-01-18 15:20:00,51.07,51.1,51.04,51.1,131918.0,48.488,48.5165,48.4595,48.5165,131918.0
2024-01-18 15:25:00,51.1,51.13,51.07,51.09,159411.0,48.5165,48.545,48.488,48.507,159411.0
2024-01-18 15:30:00,51.09,51.17,51.09,51.16,152318.0,48.507,48.5829,48.507,48.5734,152318.0
2024-01-18 15:35:00,51.16,51.16,51.11,51.12,237040.0,48.5734,48.5734,48.526,48.5355,237040.0
2024-01-18 15:40:00,51.12,51.15,51.1,51.13,160450.0,48.5355,48.5639,48.5165,48.545,160450.0
2024-01-18 15:45:00,51.12,51.19,51.03,51.06,405418.0,48.5355,48.6019,48.45,48.4785,405418.0
2024-01-18 15:50:00,51.05,51.14,51.05,51.11,362929.0,48.469,48.5544,48.469,48.526,362929.0
2024-01-18 15:55:00,51.11,51.12,51.05,51.12,848596.0,48.526,48.5355,48.469,48.5355,848596.0
2024-01-19 09:30:00,51.12,51.28,50.91,50.91,905430.0,48.5355,48.6874,48.3361,48.3361,905430.0
2024-01-19 09:35:00,50.91,50.94,50.73,50.78,145227.0,48.3361,48.3646,48.1652,48.2127,145227.0
2024-01-19 09:40:00,50.77,50.87,50.62,50.73,263980.0,48.2032,48.2981,48.0607,48.1652,263980.0
2024-01-19 09:45:00,50.74,50.88,50.69,50.88,233260.0,48.1747,48.3076,48.1272,48.3076,233260.0
2024-01-19 09:50:00,50.87,50.97,50.82,50.96,153688.0,48.2981,48.393,48.2506,48.3835,153688.0
2024-01-19 09:55:00,50.95,51.05,50.9,50.96,339569.0,48.3741,48.469,48.3266,48.3835,339569.0
2024-01-19 10:00:00,50.97,51.1,50.95,51.03,155357.0,48.393,48.5165,48.3741,48.45,155357.0
2024-01-19 10:05:00,51.03,51.09,50.96,51.08,227763.0,48.45,48.507,48.3835,48.4975,227763.0
2024-01-19 10:10:00,51.09,51.16,51.05,51.08,133006.0,48.507,48.5734,48.469,48.4975,133006.0
2024-01-19 10:15:00,51.08,51.14,51.06,51.14,101495.0,48.4975,48.5544,48.4785,48.5544,101495.0
2024-01-19 10:20:00,51.14,51.15,51.03,51.14,125249.0,48.5544,48.5639,48.45,48.5544,125249.0
2024-01-19 10:25:00,51.13,51.19,51.09,51.19,169541.0,48.545,48.6019,48.507,48.6019,169541.0
2024-01-19 10:30:00,51.19,51.19,51.13,51.16,141420.0,48.6019,48.6019,48.545,48.5734,141420.0
2024-01-19 10:35:00,51.16,51.26,51.14,51.18,191683.0,48.5734,48.6684,48.5544,48.5924,191683.0
2024-01-19 10:40:00,51.18,51.21,51.16,51.19,77896.0,48.5924,48.6209,48.5734,48.6019,77896.0
2024-01-19 10:45:00,51.19,51.2,51.14,51.15,108649.0,48.6019,48.6114,48.5544,48.5639,108649.0
2024-01-19 10:50:00,51.16,51.25,51.14,51.25,141949.0,48.5734,48.6589,48.5544,48.6589,141949.0
2024-01-19 10:55:00,51.25,51.27,51.19,51.25,124093.0,48.6589,48.6779,48.6019,48.6589,124093.0
2024-01-19 11:00:00,51.25,51.28,51.19,51.25,67046.0,48.6589,48.6874,48.6019,48.6589,67046.0
2024-01-19 11:05:00,51.25,51.25,51.21,51.23,48252.0,48.6589,48.6589,48.6209,48.6399,48252.0
2024-01-19 11:10:00,51.24,51.31,51.23,51.29,113431.0,48.6494,48.7159,48.6399,48.6969,113431.0
2024-01-19 11:15:00,51.29,51.32,51.16,51.16,197193.0,48.6969,48.7253,48.5734,48.5734,197193.0
2024-01-19 11:20:00,51.17,51.18,51.15,51.16,96374.0,48.5829,48.5924,48.5639,48.5734,96374.0
2024-01-19 11:25:00,51.16,51.17,51.06,51.13,280120.0,48.5734,48.5829,48.4785,48.545,280120.0
2024-01-19 11:30:00,51.14,51.15,51.1,51.12,149649.0,48.5544,48.5639,48.5165,48.5355,149649.0
2024-01-19 11:35:00,51.12,51.12,51.03,51.08,175240.0,48.5355,48.5355,48.45,48.4975,175240.0
2024-01-19 11:40:00,51.07,51.08,50.97,51.01,168408.0,48.488,48.4975,48.393,48.431,168408.0
2024-01-19 11:45:00,51.02,51.04,50.99,51.03,159439.0,48.4405,48.4595,48.412,48.45,159439.0
2024-01-19 11:50:00,51.03,51.05,51.01,51.03,97173.0,48.45,48.469,48.431,48.45,97173.0
2024-01-19 11:55:00,51.03,51.07,50.99,51.05,67852.0,48.45,48.488,48.412,48.469,67852.0
2024-01-19 12:00:00,51.05,51.13,51.02,51.12,181420.0,48.469,48.545,48.4405,48.5355,181420.0
2024-01-19 12:05:00,51.12,51.17,51.12,51.15,109836.0,48.5355,48.5829,48.5355,48.5639,109836.0
2024-01-19 12:10:00,51.15,51.21,51.14,51.15,92943.0,48.5639,48.6209,48.5544,48.5639,92943.0
2024-01-19 12:15:00,51.15,51.2,51.14,51.18,65191.0,48.5639,48.6114,48.5544,48.5924,65191.0
2024-01-19 12:20:00,51.18,51.19,51.15,51.17,70116.0,48.5924,48.6019,48.5639,48.5829,70116.0
2024-01-19 12:25:00,51.17,51.22,51.16,51.2,114905.0,48.5829,48.6304,48.5734,48.6114,114905.0
2024-01-19 12:30:00,51.2,51.29,51.19,51.22,197008.0,48.6114,48.6969,48.6019,48.6304,197008.0
2024-01-19 12:35:00,51.22,51.29,51.2,51.24,122615.0,48.6304,48.6969,48.6114,48.6494,122615.0
2024-01-19 12:40:00,51.25,51.27,51.22,51.26,87651.0,48.6589,48.6779,48.6304,48.6684,87651.0
2024-01-19 12:45:00,51.25,51.32,51.23,51.32,132433.0,48.6589,48.7253,48.6399,48.7253,132433.0
2024-01-19 12:50:00,51.32,51.34,51.3,51.33,181947.0,48.7253,48.7443,48.7064,48.7348,181947.0
2024-01-19 12:55:00,51.32,51.43,51.32,51.43,197262.0,48.7253,48.8298,48.7253,48.8298,197262.0
2024-01-19 13:00:00,51.43,51.45,51.39,51.42,149520.0,48.8298,48.8488,48.7918,48.8203,149520.0
2024-01-19 13:05:00,51.43,51.43,51.36,51.39,211569.0,48.8298,48.8298,48.7633,48.7918,211569.0
2024-01-19 13:10:00,51.39,51.42,51.37,51.38,104671.0,48.7918,48.8203,48.7728,48.7823,104671.0
2024-01-19 13:15:00,51.38,51.46,51.38,51.41,165583.0,48.7823,48.8583,48.7823,48.8108,165583.0
2024-01-19 13:20:00,51.42,51.49,51.41,51.44,129489.0,48.8203,48.8868,48.8108,48.8393,129489.0
2024-01-19 13:25:00,51.45,51.5,51.44,51.49,62883.0,48.8488,48.8962,48.8393,48.8868,62883.0
2024-01-19 13:30:00,51.49,51.51,51.47,51.48,146012.0,48.8868,48.9057,48.8678,48.8773,146012.0
2024-01-19 13:35:00,51.48,51.51,51.38,51.4,195446.0,48.8773,48.9057,48.7823,48.8013,195446.0
2024-01-19 13:40:00,51.41,51.41,51.35,51.36,85268.0,48.8108,48.8108,48.7538,48.7633,85268.0
2024-01-19 13:45:00,51.36,51.42,51.33,51.4,117164.0,48.7633,48.8203,48.7348,48.8013,117164.0
2024-01-19 13:50:00,51.41,51.41,51.36,51.39,76276.0,48.8108,48.8108,48.7633,48.7918,76276.0
2024-01-19 13:55:00,51.39,51.45,51.39,51.4,106451.0,48.7918,48.8488,48.7918,48.8013,106451.0
2024-01-19 14:00:00,51.4,51.44,51.37,51.41,171290.0,48.8013,48.8393,48.7728,48.8108,171290.0
2024-01-19 14:05:00,51.4,51.44,51.38,51.44,90855.0,48.8013,48.8393,48.7823,48.8393,90855.0
2024-01-19 14:10:00,51.43,51.46,51.41,51.44,110147.0,48.8298,48.8583,48.8108,48.8393,110147.0
2024-01-19 14:15:00,51.44,51.51,51.43,51.45,163735.0,48.8393,48.9057,48.8298,48.8488,163735.0
2024-01-19 14:20:00,51.45,51.48,51.43,51.47,71975.0,48.8488,48.8773,48.8298,48.8678,71975.0
2024-01-19 14:25:00,51.47,51.5,51.4,51.41,198694.0,48.8678,48.8962,48.8013,48.8108,198694.0
2024-01-19 14:30:00,51.41,51.46,51.37,51.43,157096.0,48.8108,48.8583,48.7728,48.8298,157096.0
2024-01-19 14:35:00,51.43,51.53,51.39,51.51,208277.0,48.8298,48.9247,48.7918,48.9057,208277.0
2024-01-19 14:40:00,51.52,51.61,51.52,51.59,197818.0,48.9152,49.0007,48.9152,48.9817,197818.0
2024-01-19 14:45:00,51.58,51.68,51.58,51.68,234721.0,48.9722,49.0671,48.9722,49.0671,234721.0
2024-01-19 14:50:00,51.68,51.68,51.53,51.55,169572.0,49.0671,49.0671,48.9247,48.9437,169572.0
2024-01-19 14:55:00,51.55,51.59,51.54,51.55,96917.0,48.9437,48.9817,48.9342,48.9437,96917.0
2024-01-19 15:00:00,51.55,51.61,51.54,51.56,96298.0,48.9437,49.0007,48.9342,48.9532,96298.0
2024-01-19 15:05:00,51.57,51.59,51.53,51.54,84350.0,48.9627,48.9817,48.9247,48.9342,84350.0
2024-01-19 15:10:00,51.55,51.56,51.52,51.53,79694.0,48.9437,48.9532,48.9152,48.9247,79694.0
2024-01-19 15:15:00,51.53,51.56,51.47,51.51,115736.0,48.9247,48.9532,48.8678,48.9057,115736.0
2024-01-19 15:20:00,51.51,51.53,51.45,51.48,95820.0,48.9057,48.9247,48.8488,48.8773,95820.0
2024-01-19 15:25:00,51.48,51.52,51.45,51.5,106387.0,48.8773,48.9152,48.8488,48.8962,106387.0
2024-01-19 15:30:00,51.5,51.52,51.46,51.5,125131.0,48.8962,48.9152,48.8583,48.8962,125131.0
2024-01-19 15:35:00,51.51,51.52,51.48,51.48,204520.0,48.9057,48.9152,48.8773,48.8773,204520.0
2024-01-19 15:40:00,51.48,51.49,51.42,51.43,192505.0,48.8773,48.8868,48.8203,48.8298,192505.0
2024-01-19 15:45:00,51.43,51.49,51.42,51.48,278959.0,48.8298,48.8868,48.8203,48.8773,278959.0
2024-01-19 15:50:00,51.47,51.52,51.46,51.51,352811.0,48.8678,48.9152,48.8583,48.9057,352811.0
2024-01-19 15:55:00,51.51,51.53,51.49,51.53,812406.0,48.9057,48.9247,48.8868,48.9247,812406.0
2024-01-22 09:30:00,51.98,52.76,51.95,52.61,885638.0,49.352,50.0925,49.3235,49.9501,885638.0
2024-01-22 09:35:00,52.61,52.78,52.39,52.59,413146.0,49.9501,50.1115,49.7413,49.9311,413146.0
2024-01-22 09:40:00,52.59,52.78,52.56,52.7,410948.0,49.9311,50.1115,49.9027,50.0356,410948.0
2024-01-22 09:45:00,52.69,52.75,52.56,52.6,191827.0,50.0261,50.0831,49.9027,49.9406,191827.0
2024-01-22 09:50:00,52.6,52.78,52.59,52.78,305256.0,49.9406,50.1115,49.9311,50.1115,305256.0
2024-01-22 09:55:00,52.78,52.87,52.7,52.71,369771.0,50.1115,50.197,50.0356,50.0451,369771.0
2024-01-22 10:00:00,52.71,52.87,52.59,52.61,312098.0,50.0451,50.197,49.9311,49.9501,312098.0
2024-01-22 10:05:00,52.61,52.71,52.56,52.69,181744.0,49.9501,50.0451,49.9027,50.0261,181744.0
2024-01-22 10:10:00,52.7,52.8,52.68,52.76,161162.0,50.0356,50.1305,50.0166,50.0925,161162.0
2024-01-22 10:15:00,52.75,52.84,52.71,52.79,246873.0,50.0831,50.1685,50.0451,50.121,246873.0
2024-01-22 10:20:00,52.79,52.89,52.77,52.89,216643.0,50.121,50.216,50.102,50.216,216643.0
2024-01-22 10:25:00,52.89,52.95,52.83,52.88,174933.0,50.216,50.2729,50.159,50.2065,174933.0
2024-01-22 10:30:00,52.89,52.9,52.72,52.76,243054.0,50.216,50.2255,50.0546,50.0925,243054.0
2024-01-22 10:35:00,52.75,52.76,52.62,52.65,207985.0,50.0831,50.0925,49.9596,49.9881,207985.0
2024-01-22 10:40:00,52.65,52.76,52.61,52.71,170438.0,49.9881,50.0925,49.9501,50.0451,170438.0
2024-01-22 10:45:00,52.71,52.72,52.63,52.64,176233.0,50.0451,50.0546,49.9691,49.9786,176233.0
2024-01-22 10:50:00,52.63,52.71,52.59,52.61,137475.0,49.9691,50.0451,49.9311,49.9501,137475.0
2024-01-22 10:55:00,52.62,52.62,52.52,52.55,139579.0,49.9596,49.9596,49.8647,49.8932,139579.0
2024-01-22 11:00:00,52.54,52.54,52.44,52.46,137140.0,49.8837,49.8837,49.7887,49.8077,137140.0
2024-01-22 11:05:00,52.46,52.56,52.45,52.55,98461.0,49.8077,49.9027,49.7982,49.8932,98461.0
2024-01-22 11:10:00,52.55,52.6,52.53,52.6,166595.0,49.8932,49.9406,49.8742,49.9406,166595.0
2024-01-22 11:15:00,52.6,52.68,52.58,52.65,242559.0,49.9406,50.0166,49.9216,49.9881,242559.0
2024-01-22 11:20:00,52.64,52.65,52.45,52.51,234188.0,49.9786,49.9881,49.7982,49.8552,234188.0
2024-01-22 11:25:00,52.5,52.63,52.49,52.59,122344.0,49.8457,49.9691,49.8362,49.9311,122344.0
2024-01-22 11:30:00,52.6,52.64,52.57,52.62,133797.0,49.9406,49.9786,49.9122,49.9596,133797.0
2024-01-22 11:35:00,52.61,52.78,52.61,52.74,193108.0,49.9501,50.1115,49.9501,50.0736,193108.0
2024-01-22 11:40:00,52.73,52.73,52.58,52.59,135571.0,50.0641,50.0641,49.9216,49.9311,135571.0
2024-01-22 11:45:00,52.6,52.72,52.59,52.69,183449.0,49.9406,50.0546,49.9311,50.0261,183449.0
2024-01-22 11:50:00,52.7,52.83,52.69,52.83,201850.0,50.0356,50.159,50.0261,50.159,201850.0
2024-01-22 11:55:00,52.84,52.85,52.73,52.75,186012.0,50.1685,50.178,50.0641,50.0831,186012.0
2024-01-22 12:00:00,52.75,52.82,52.75,52.81,210474.0,50.0831,50.1495,50.0831,50.14,210474.0
2024-01-22 12:05:00,52.82,52.82,52.75,52.76,276293.0,50.1495,50.1495,50.0831,50.0925,276293.0
2024-01-22 12:10:00,52.77,52.82,52.76,52.82,112192.0,50.102,50.1495,50.0925,50.1495,112192.0
2024-01-22 12:15:00,52.82,52.85,52.76,52.85,170039.0,50.1495,50.178,50.0925,50.178,170039.0
2024-01-22 12:20:00,52.85,52.93,52.84,52.92,177401.0,50.178,50.254,50.1685,50.2445,177401.0
2024-01-22 12:25:00,52.91,52.94,52.89,52.9,347398.0,50.235,50.2634,50.216,50.2255,347398.0
2024-01-22 12:30:00,52.91,52.91,52.86,52.86,200160.0,50.235,50.235,50.1875,50.1875,200160.0
2024-01-22 12:35:00,52.86,52.92,52.84,52.92,156817.0,50.1875,50.2445,50.1685,50.2445,156817.0
2024-01-22 12:40:00,52.91,52.94,52.86,52.88,180177.0,50.235,50.2634,50.1875,50.2065,180177.0
2024-01-22 12:45:00,52.88,52.9,52.85,52.9,118894.0,50.2065,50.2255,50.178,50.2255,118894.0
2024-01-22 12:50:00,52.9,52.9,52.85,52.86,210368.0,50.2255,50.2255,50.178,50.1875,210368.0
2024-01-22 12:55:00,52.86,52.89,52.85,52.89,129129.0,50.1875,50.216,50.178,50.216,129129.0
2024-01-22 13:00:00,52.88,52.91,52.85,52.9,253765.0,50.2065,50.235,50.178,50.2255,253765.0
2024-01-22 13:05:00,52.9,53.0,52.89,53.0,221048.0,50.2255,50.3204,50.216,50.3204,221048.0
2024-01-22 13:10:00,53.0,53.1,52.98,53.07,311399.0,50.3204,50.4154,50.3014,50.3869,311399.0
2024-01-22 13:15:00,53.07,53.07,52.96,52.97,191939.0,50.3869,50.3869,50.2824,50.2919,191939.0
2024-01-22 13:20:00,52.96,52.98,52.9,52.91,134656.0,50.2824,50.3014,50.2255,50.235,134656.0
2024-01-22 13:25:00,52.91,52.91,52.73,52.75,112005.0,50.235,50.235,50.0641,50.0831,112005.0
2024-01-22 13:30:00,52.75,52.8,52.71,52.8,172752.0,50.0831,50.1305,50.0451,50.1305,172752.0
2024-01-22 13:35:00,52.8,52.83,52.79,52.83,114739.0,50.1305,50.159,50.121,50.159,114739.0
2024-01-22 13:40:00,52.83,52.85,52.78,52.83,145400.0,50.159,50.178,50.1115,50.159,145400.0
2024-01-22 13:45:00,52.83,52.86,52.82,52.83,109291.0,50.159,50.1875,50.1495,50.159,109291.0
2024-01-22 13:50:00,52.83,52.9,52.81,52.9,80198.0,50.159,50.2255,50.14,50.2255,80198.0
2024-01-22 13:55:00,52.9,52.92,52.84,52.86,60897.0,50.2255,50.2445,50.1685,50.1875,60897.0
2024-01-22 14:00:00,52.85,52.93,52.85,52.93,94406.0,50.178,50.254,50.178,50.254,94406.0
2024-01-22 14:05:00,52.93,52.95,52.89,52.9,111351.0,50.254,50.2729,50.216,50.2255,111351.0
2024-01-22 14:10:00,52.9,52.96,52.89,52.95,151132.0,50.2255,50.2824,50.216,50.2729,151132.0
2024-01-22 14:15:00,52.95,52.95,52.87,52.89,101628.0,50.2729,50.2729,50.197,50.216,101628.0
2024-01-22 14:20:00,52.88,52.89,52.79,52.85,77978.0,50.2065,50.216,50.121,50.178,77978.0
2024-01-22 14:25:00,52.84,52.85,52.76,52.79,88346.0,50.1685,50.178,50.0925,50.121,88346.0
2024-01-22 14:30:00,52.79,52.81,52.71,52.73,156238.0,50.121,50.14,50.0451,50.0641,156238.0
2024-01-22 14:35:00,52.73,52.82,52.72,52.81,73483.0,50.0641,50.1495,50.0546,50.14,73483.0
2024-01-22 14:40:00,52.8,52.81,52.73,52.76,73519.0,50.1305,50.14,50.0641,50.0925,73519.0
2024-01-22 14:45:00,52.76,52.84,52.75,52.84,97938.0,50.0925,50.1685,50.0831,50.1685,97938.0
2024-01-22 14:50:00,52.84,52.85,52.8,52.8,60809.0,50.1685,50.178,50.1305,50.1305,60809.0
2024-01-22 14:55:00,52.8,52.82,52.76,52.78,62009.0,50.1305,50.1495,50.0925,50.1115,62009.0
2024-01-22 15:00:00,52.78,52.85,52.73,52.83,114724.0,50.1115,50.178,50.0641,50.159,114724.0
2024-01-22 15:05:00,52.82,52.89,52.8,52.89,105402.0,50.1495,50.216,50.1305,50.216,105402.0
2024-01-22 15:10:00,52.88,52.91,52.84,52.85,98402.0,50.2065,50.235,50.1685,50.178,98402.0
2024-01-22 15:15:00,52.85,52.87,52.81,52.84,183317.0,50.178,50.197,50.14,50.1685,183317.0
2024-01-22 15:20:00,52.84,52.9,52.83,52.87,132217.0,50.1685,50.2255,50.159,50.197,132217.0
2024-01-22 15:25:00,52.87,52.91,52.86,52.88,159296.0,50.197,50.235,50.1875,50.2065,159296.0
2024-01-22 15:30:00,52.88,52.97,52.86,52.97,126777.0,50.2065,50.2919,50.1875,50.2919,126777.0
2024-01-22 15:35:00,52.97,53.0,52.93,52.96,196086.0,50.2919,50.3204,50.254,50.2824,196086.0
2024-01-22 15:40:00,52.96,52.97,52.83,52.85,194332.0,50.2824,50.2919,50.159,50.178,194332.0
2024-01-22 15:45:00,52.85,52.9,52.84,52.87,298054.0,50.178,50.2255,50.1685,50.197,298054.0
2024-01-22 15:50:00,52.86,53.01,52.85,52.87,565674.0,50.1875,50.3299,50.178,50.197,565674.0
2024-01-22 15:55:00,52.87,52.94,52.83,52.84,1095651.0,50.197,50.2634,50.159,50.1685,1095651.0
2024-01-23 09:30:00,52.91,53.31,52.89,52.92,484783.0,50.235,50.6147,50.216,50.2445,484783.0
2024-01-23 09:35:00,52.93,53.1,52.92,52.95,188442.0,50.254,50.4154,50.2445,50.2729,188442.0
2024-01-23 09:40:00,52.95,52.97,52.84,52.89,172078.0,50.2729,50.2919,50.1685,50.216,172078.0
2024-01-23 09:45:00,52.89,52.91,52.75,52.76,159498.0,50.216,50.235,50.0831,50.0925,159498.0
2024-01-23 09:50:00,52.75,52.79,52.63,52.71,153279.0,50.0831,50.121,49.9691,50.0451,153279.0
2024-01-23 09:55:00,52.71,52.85,52.68,52.8,96247.0,50.0451,50.178,50.0166,50.1305,96247.0
2024-01-23 10:00:00,52.8,52.92,52.79,52.88,125703.0,50.1305,50.2445,50.121,50.2065,125703.0
2024-01-23 10:05:00,52.88,52.93,52.79,52.79,119110.0,50.2065,50.254,50.121,50.121,119110.0
2024-01-23 10:10:00,52.79,52.89,52.76,52.76,84491.0,50.121,50.216,50.0925,50.0925,84491.0
2024-01-23 10:15:00,52.76,52.86,52.75,52.85,90378.0,50.0925,50.1875,50.0831,50.178,90378.0
2024-01-23 10:20:00,52.85,52.86,52.75,52.77,108487.0,50.178,50.1875,50.0831,50.102,108487.0
2024-01-23 10:25:00,52.76,52.8,52.72,52.73,55505.0,50.0925,50.1305,50.0546,50.0641,55505.0
2024-01-23 10:30:00,52.73,52.75,52.65,52.69,174011.0,50.0641,50.0831,49.9881,50.0261,174011.0
2024-01-23 10:35:00,52.68,52.71,52.6,52.7,97989.0,50.0166,50.0451,49.9406,50.0356,97989.0
2024-01-23 10:40:00,52.7,52.7,52.59,52.63,103729.0,50.0356,50.0356,49.9311,49.9691,103729.0
2024-01-23 10:45:00,52.63,52.72,52.59,52.71,82263.0,49.9691,50.0546,49.9311,50.0451,82263.0
2024-01-23 10:50:00,52.71,52.71,52.61,52.64,52723.0,50.0451,50.0451,49.9501,49.9786,52723.0
2024-01-23 10:55:00,52.64,52.68,52.6,52.64,147753.0,49.9786,50.0166,49.9406,49.9786,147753.0
2024-01-23 11:00:00,52.64,52.7,52.64,52.66,90400.0,49.9786,50.0356,49.9786,49.9976,90400.0
2024-01-23 11:05:00,52.67,52.74,52.67,52.7,59660.0,50.0071,50.0736,50.0071,50.0356,59660.0
2024-01-23 11:10:00,52.71,52.79,52.7,52.77,78862.0,50.0451,50.121,50.0356,50.102,78862.0
2024-01-23 11:15:00,52.78,52.79,52.7,52.74,115684.0,50.1115,50.121,50.0356,50.0736,115684.0
2024-01-23 11:20:00,52.75,52.92,52.74,52.89,298850.0,50.0831,50.2445,50.0736,50.216,298850.0
2024-01-23 11:25:00,52.89,52.91,52.81,52.84,136898.0,50.216,50.235,50.14,50.1685,136898.0
2024-01-23 11:30:00,52.83,52.87,52.8,52.81,116971.0,50.159,50.197,50.1305,50.14,116971.0
2024-01-23 11:35:00,52.81,52.91,52.8,52.88,104327.0,50.14,50.235,50.1305,50.2065,104327.0
2024-01-23 11:40:00,52.89,52.9,52.85,52.89,128231.0,50.216,50.2255,50.178,50.216,128231.0
2024-01-23 11:45:00,52.89,52.91,52.81,52.82,86470.0,50.216,50.235,50.14,50.1495,86470.0
2024-01-23 11:50:00,52.82,52.83,52.77,52.83,78253.0,50.1495,50.159,50.102,50.159,78253.0
2024-01-23 11:55:00,52.82,52.87,52.82,52.86,63227.0,50.1495,50.197,50.1495,50.1875,63227.0
2024-01-23 12:00:00,52.87,52.88,52.82,52.83,67245.0,50.197,50.2065,50.1495,50.159,67245.0
2024-01-23 12:05:00,52.83,52.85,52.78,52.8,66444.0,50.159,50.178,50.1115,50.1305,66444.0
2024-01-23 12:10:00,52.8,52.83,52.78,52.8,79684.0,50.1305,50.159,50.1115,50.1305,79684.0
2024-01-23 12:15:00,52.8,52.87,52.8,52.87,53220.0,50.1305,50.197,50.1305,50.197,53220.0
2024-01-23 12:20:00,52.87,52.9,52.86,52.87,37630.0,50.197,50.2255,50.1875,50.197,37630.0
2024-01-23 12:25:00,52.87,52.91,52.86,52.9,40269.0,50.197,50.235,50.1875,50.2255,40269.0
2024-01-23 12:30:00,52.9,52.96,52.9,52.94,78726.0,50.2255,50.2824,50.2255,50.2634,78726.0
2024-01-23 12:35:00,52.95,52.97,52.93,52.95,62389.0,50.2729,50.2919,50.254,50.2729,62389.0
2024-01-23 12:40:00,52.94,53.06,52.94,53.06,173055.0,50.2634,50.3774,50.2634,50.3774,173055.0
2024-01-23 12:45:00,53.06,53.07,52.97,52.98,127460.0,50.3774,50.3869,50.2919,50.3014,127460.0
2024-01-23 12:50:00,52.98,53.04,52.96,53.02,90626.0,50.3014,50.3584,50.2824,50.3394,90626.0
2024-01-23 12:55:00,53.03,53.03,53.0,53.01,85435.0,50.3489,50.3489,50.3204,50.3299,85435.0
2024-01-23 13:00:00,53.01,53.02,52.96,52.96,36784.0,50.3299,50.3394,50.2824,50.2824,36784.0
2024-01-23 13:05:00,52.97,53.03,52.96,53.03,80901.0,50.2919,50.3489,50.2824,50.3489,80901.0
2024-01-23 13:10:00,53.03,53.06,53.01,53.05,94706.0,50.3489,50.3774,50.3299,50.3679,94706.0
2024-01-23 13:15:00,53.05,53.08,53.03,53.04,112871.0,50.3679,50.3964,50.3489,50.3584,112871.0
2024-01-23 13:20:00,53.04,53.06,53.02,53.04,56303.0,50.3584,50.3774,50.3394,50.3584,56303.0
2024-01-23 13:25:00,53.04,53.06,53.03,53.05,43453.0,50.3584,50.3774,50.3489,50.3679,43453.0
2024-01-23 13:30:00,53.05,53.05,53.01,53.05,84551.0,50.3679,50.3679,50.3299,50.3679,84551.0
2024-01-23 13:35:00,53.05,53.15,53.04,53.15,365121.0,50.3679,50.4628,50.3584,50.4628,365121.0
2024-01-23 13:40:00,53.15,53.19,53.14,53.16,87951.0,50.4628,50.5008,50.4533,50.4723,87951.0
2024-01-23 13:45:00,53.16,53.24,53.16,53.23,115174.0,50.4723,50.5483,50.4723,50.5388,115174.0
2024-01-23 13:50:00,53.23,53.25,53.21,53.23,97442.0,50.5388,50.5578,50.5198,50.5388,97442.0
2024-01-23 13:55:00,53.23,53.25,53.19,53.25,107827.0,50.5388,50.5578,50.5008,50.5578,107827.0
2024-01-23 14:00:00,53.25,53.29,53.21,53.22,201236.0,50.5578,50.5957,50.5198,50.5293,201236.0
2024-01-23 14:05:00,53.21,53.25,53.17,53.24,120719.0,50.5198,50.5578,50.4818,50.5483,120719.0
2024-01-23 14:10:00,53.23,53.24,53.15,53.16,99907.0,50.5388,50.5483,50.4628,50.4723,99907.0
2024-01-23 14:15:00,53.15,53.16,53.12,53.14,41608.0,50.4628,50.4723,50.4343,50.4533,41608.0
2024-01-23 14:20:00,53.15,53.19,53.13,53.19,49432.0,50.4628,50.5008,50.4438,50.5008,49432.0
2024-01-23 14:25:00,53.19,53.2,53.15,53.19,43515.0,50.5008,50.5103,50.4628,50.5008,43515.0
2024-01-23 14:30:00,53.19,53.19,53.15,53.16,62787.0,50.5008,50.5008,50.4628,50.4723,62787.0
2024-01-23 14:35:00,53.16,53.21,53.14,53.19,62413.0,50.4723,50.5198,50.4533,50.5008,62413.0
2024-01-23 14:40:00,53.18,53.21,53.18,53.19,49721.0,50.4913,50.5198,50.4913,50.5008,49721.0
2024-01-23 14:45:00,53.19,53.24,53.19,53.22,176735.0,50.5008,50.5483,50.5008,50.5293,176735.0
2024-01-23 14:50:00,53.22,53.26,53.2,53.26,68704.0,50.5293,50.5673,50.5103,50.5673,68704.0
2024-01-23 14:55:00,53.26,53.29,53.24,53.27,87128.0,50.5673,50.5957,50.5483,50.5768,87128.0
2024-01-23 15:00:00,53.27,53.32,53.26,53.3,132602.0,50.5768,50.6242,50.5673,50.6052,132602.0
2024-01-23 15:05:00,53.3,53.31,53.28,53.3,81674.0,50.6052,50.6147,50.5863,50.6052,81674.0
2024-01-23 15:10:00,53.3,53.4,53.29,53.4,129710.0,50.6052,50.7002,50.5957,50.7002,129710.0
2024-01-23 15:15:00,53.4,53.41,53.32,53.36,159383.0,50.7002,50.7097,50.6242,50.6622,159383.0
2024-01-23 15:20:00,53.36,53.37,53.31,53.32,100467.0,50.6622,50.6717,50.6147,50.6242,100467.0
2024-01-23 15:25:00,53.32,53.32,53.28,53.28,85171.0,50.6242,50.6242,50.5863,50.5863,85171.0
2024-01-23 15:30:00,53.29,53.3,53.24,53.25,147066.0,50.5957,50.6052,50.5483,50.5578,147066.0
2024-01-23 15:35:00,53.24,53.33,53.23,53.32,143869.0,50.5483,50.6337,50.5388,50.6242,143869.0
2024-01-23 15:40:00,53.33,53.35,53.3,53.32,140822.0,50.6337,50.6527,50.6052,50.6242,140822.0
2024-01-23 15:45:00,53.32,53.35,53.28,53.3,252427.0,50.6242,50.6527,50.5863,50.6052,252427.0
2024-01-23 15:50:00,53.29,53.33,53.24,53.29,371476.0,50.5957,50.6337,50.5483,50.5957,371476.0
2024-01-23 15:55:00,53.3,53.34,53.26,53.3,843106.0,50.6052,50.6432,50.5673,50.6052,843106.0
2024-01-24 09:30:00,53.54,53.57,53.43,53.47,236939.0,50.8331,50.8616,50.7287,50.7666,236939.0
2024-01-24 09:35:00,53.48,53.55,53.35,53.44,151025.0,50.7761,50.8426,50.6527,50.7382,151025.0
2024-01-24 09:40:00,53.44,53.49,53.35,53.39,90160.0,50.7382,50.7856,50.6527,50.6907,90160.0
2024-01-24 09:45:00,53.39,53.39,53.22,53.28,179715.0,50.6907,50.6907,50.5293,50.5863,179715.0
2024-01-24 09:50:00,53.28,53.31,53.17,53.27,89785.0,50.5863,50.6147,50.4818,50.5768,89785.0
2024-01-24 09:55:00,53.28,53.3,53.23,53.27,208771.0,50.5863,50.6052,50.5388,50.5768,208771.0
2024-01-24 10:00:00,53.27,53.28,53.15,53.23,377725.0,50.5768,50.5863,50.4628,50.5388,377725.0
2024-01-24 10:05:00,53.23,53.27,53.17,53.24,95788.0,50.5388,50.5768,50.4818,50.5483,95788.0
2024-01-24 10:10:00,53.24,53.25,53.12,53.21,121612.0,50.5483,50.5578,50.4343,50.5198,121612.0
2024-01-24 10:15:00,53.21,53.25,53.11,53.11,139587.0,50.5198,50.5578,50.4248,50.4248,139587.0
2024-01-24 10:20:00,53.12,53.12,52.99,53.0,199131.0,50.4343,50.4343,50.3109,50.3204,199131.0
2024-01-24 10:25:00,53.01,53.12,52.99,53.05,170535.0,50.3299,50.4343,50.3109,50.3679,170535.0
2024-01-24 10:30:00,53.05,53.13,53.03,53.13,107864.0,50.3679,50.4438,50.3489,50.4438,107864.0
2024-01-24 10:35:00,53.13,53.27,53.12,53.27,94021.0,50.4438,50.5768,50.4343,50.5768,94021.0
2024-01-24 10:40:00,53.28,53.39,53.25,53.39,146042.0,50.5863,50.6907,50.5578,50.6907,146042.0
2024-01-24 10:45:00,53.38,53.41,53.33,53.39,102823.0,50.6812,50.7097,50.6337,50.6907,102823.0
2024-01-24 10:50:00,53.39,53.46,53.34,53.44,102914.0,50.6907,50.7572,50.6432,50.7382,102914.0
2024-01-24 10:55:00,53.44,53.46,53.39,53.41,59619.0,50.7382,50.7572,50.6907,50.7097,59619.0
2024-01-24 11:00:00,53.41,53.48,53.41,53.45,118934.0,50.7097,50.7761,50.7097,50.7477,118934.0
2024-01-24 11:05:00,53.45,53.49,53.42,53.47,100248.0,50.7477,50.7856,50.7192,50.7666,100248.0
2024-01-24 11:10:00,53.47,53.49,53.43,53.48,62749.0,50.7666,50.7856,50.7287,50.7761,62749.0
2024-01-24 11:15:00,53.47,53.63,53.44,53.61,297214.0,50.7666,50.9186,50.7382,50.8996,297214.0
2024-01-24 11:20:00,53.61,53.62,53.54,53.54,82424.0,50.8996,50.9091,50.8331,50.8331,82424.0
2024-01-24 11:25:00,53.54,53.58,53.5,53.55,83101.0,50.8331,50.8711,50.7951,50.8426,83101.0
2024-01-24 11:30:00,53.55,53.58,53.52,53.55,78407.0,50.8426,50.8711,50.8141,50.8426,78407.0
2024-01-24 11:35:00,53.55,53.65,53.55,53.62,174142.0,50.8426,50.9375,50.8426,50.9091,174142.0
2024-01-24 11:40:00,53.62,53.62,53.56,53.58,118685.0,50.9091,50.9091,50.8521,50.8711,118685.0
2024-01-24 11:45:00,53.57,53.6,53.54,53.55,84864.0,50.8616,50.8901,50.8331,50.8426,84864.0
2024-01-24 11:50:00,53.55,53.6,53.53,53.55,83480.0,50.8426,50.8901,50.8236,50.8426,83480.0
2024-01-24 11:55:00,53.55,53.61,53.51,53.57,157394.0,50.8426,50.8996,50.8046,50.8616,157394.0
2024-01-24 12:00:00,53.57,53.57,53.46,53.48,72538.0,50.8616,50.8616,50.7572,50.7761,72538.0
2024-01-24 12:05:00,53.48,53.5,53.43,53.5,106409.0,50.7761,50.7951,50.7287,50.7951,106409.0
2024-01-24 12:10:00,53.49,53.52,53.46,53.5,124957.0,50.7856,50.8141,50.7572,50.7951,124957.0
2024-01-24 12:15:00,53.5,53.51,53.43,53.43,73593.0,50.7951,50.8046,50.7287,50.7287,73593.0
2024-01-24 12:20:00,53.44,53.47,53.41,53.46,88346.0,50.7382,50.7666,50.7097,50.7572,88346.0
2024-01-24 12:25:00,53.46,53.48,53.37,53.41,70405.0,50.7572,50.7761,50.6717,50.7097,70405.0
2024-01-24 12:30:00,53.41,53.42,53.31,53.35,70096.0,50.7097,50.7192,50.6147,50.6527,70096.0
2024-01-24 12:35:00,53.34,53.38,53.34,53.37,89840.0,50.6432,50.6812,50.6432,50.6717,89840.0
2024-01-24 12:40:00,53.37,53.37,53.33,53.35,52424.0,50.6717,50.6717,50.6337,50.6527,52424.0
2024-01-24 12:45:00,53.35,53.37,53.3,53.37,82830.0,50.6527,50.6717,50.6052,50.6717,82830.0
2024-01-24 12:50:00,53.37,53.4,53.34,53.38,112041.0,50.6717,50.7002,50.6432,50.6812,112041.0
2024-01-24 12:55:00,53.37,53.46,53.35,53.45,160170.0,50.6717,50.7572,50.6527,50.7477,160170.0
2024-01-24 13:00:00,53.46,53.48,53.39,53.41,184118.0,50.7572,50.7761,50.6907,50.7097,184118.0
2024-01-24 13:05:00,53.42,53.42,53.37,53.42,130575.0,50.7192,50.7192,50.6717,50.7192,130575.0
2024-01-24 13:10:00,53.42,53.44,53.38,53.4,133562.0,50.7192,50.7382,50.6812,50.7002,133562.0
2024-01-24 13:15:00,53.4,53.43,53.37,53.4,138220.0,50.7002,50.7287,50.6717,50.7002,138220.0
2024-01-24 13:20:00,53.39,53.43,53.38,53.43,75038.0,50.6907,50.7287,50.6812,50.7287,75038.0
2024-01-24 13:25:00,53.43,53.48,53.42,53.46,56293.0,50.7287,50.7761,50.7192,50.7572,56293.0
2024-01-24 13:30:00,53.46,53.46,53.38,53.41,112811.0,50.7572,50.7572,50.6812,50.7097,112811.0
2024-01-24 13:35:00,53.41,53.42,53.36,53.39,107006.0,50.7097,50.7192,50.6622,50.6907,107006.0
2024-01-24 13:40:00,53.39,53.45,53.36,53.41,104646.0,50.6907,50.7477,50.6622,50.7097,104646.0
2024-01-24 13:45:00,53.41,53.44,53.39,53.41,107995.0,50.7097,50.7382,50.6907,50.7097,107995.0
2024-01-24 13:50:00,53.41,53.42,53.38,53.41,92432.0,50.7097,50.7192,50.6812,50.7097,92432.0
2024-01-24 13:55:00,53.41,53.42,53.37,53.41,72440.0,50.7097,50.7192,50.6717,50.7097,72440.0
2024-01-24 14:00:00,53.41,53.42,53.36,53.4,84236.0,50.7097,50.7192,50.6622,50.7002,84236.0
2024-01-24 14:05:00,53.4,53.46,53.4,53.46,70698.0,50.7002,50.7572,50.7002,50.7572,70698.0
2024-01-24 14:10:00,53.46,53.48,53.38,53.39,115683.0,50.7572,50.7761,50.6812,50.6907,115683.0
2024-01-24 14:15:00,53.39,53.39,53.3,53.34,230514.0,50.6907,50.6907,50.6052,50.6432,230514.0
2024-01-24 14:20:00,53.34,53.34,53.21,53.22,116302.0,50.6432,50.6432,50.5198,50.5293,116302.0
2024-01-24 14:25:00,53.22,53.26,53.18,53.21,71788.0,50.5293,50.5673,50.4913,50.5198,71788.0
2024-01-24 14:30:00,53.21,53.23,53.18,53.22,92735.0,50.5198,50.5388,50.4913,50.5293,92735.0
2024-01-24 14:35:00,53.22,53.25,53.16,53.23,182739.0,50.5293,50.5578,50.4723,50.5388,182739.0
2024-01-24 14:40:00,53.23,53.26,53.21,53.26,68435.0,50.5388,50.5673,50.5198,50.5673,68435.0
2024-01-24 14:45:00,53.25,53.29,53.25,53.27,62508.0,50.5578,50.5957,50.5578,50.5768,62508.0
2024-01-24 14:50:00,53.27,53.27,53.22,53.25,54392.0,50.5768,50.5768,50.5293,50.5578,54392.0
2024-01-24 14:55:00,53.26,53.26,53.22,53.23,93631.0,50.5673,50.5673,50.5293,50.5388,93631.0
2024-01-24 15:00:00,53.23,53.26,53.21,53.26,74950.0,50.5388,50.5673,50.5198,50.5673,74950.0
2024-01-24 15:05:00,53.25,53.26,53.22,53.23,62280.0,50.5578,50.5673,50.5293,50.5388,62280.0
2024-01-24 15:10:00,53.23,53.23,53.08,53.1,216647.0,50.5388,50.5388,50.3964,50.4154,216647.0
2024-01-24 15:15:00,53.1,53.11,53.05,53.08,104356.0,50.4154,50.4248,50.3679,50.3964,104356.0
2024-01-24 15:20:00,53.08,53.11,53.06,53.11,119960.0,50.3964,50.4248,50.3774,50.4248,119960.0
2024-01-24 15:25:00,53.11,53.12,53.05,53.07,122897.0,50.4248,50.4343,50.3679,50.3869,122897.0
2024-01-24 15:30:00,53.07,53.12,53.06,53.11,112135.0,50.3869,50.4343,50.3774,50.4248,112135.0
2024-01-24 15:35:00,53.1,53.13,53.08,53.12,158247.0,50.4154,50.4438,50.3964,50.4343,158247.0
2024-01-24 15:40:00,53.12,53.2,53.1,53.19,180187.0,50.4343,50.5103,50.4154,50.5008,180187.0
2024-01-24 15:45:00,53.19,53.2,53.13,53.14,330664.0,50.5008,50.5103,50.4438,50.4533,330664.0
2024-01-24 15:50:00,53.14,53.27,53.13,53.25,410760.0,50.4533,50.5768,50.4438,50.5578,410760.0
2024-01-24 15:55:00,53.25,53.28,53.22,53.27,1010101.0,50.5578,50.5863,50.5293,50.5768,1010101.0
2024-01-25 09:30:00,53.4,53.58,53.4,53.45,506697.0,50.7002,50.8711,50.7002,50.7477,506697.0
2024-01-25 09:35:00,53.45,53.54,53.44,53.53,189601.0,50.7477,50.8331,50.7382,50.8236,189601.0
2024-01-25 09:40:00,53.52,53.54,53.38,53.44,200112.0,50.8141,50.8331,50.6812,50.7382,200112.0
2024-01-25 09:45:00,53.44,53.51,53.42,53.47,220278.0,50.7382,50.8046,50.7192,50.7666,220278.0
2024-01-25 09:50:00,53.47,53.53,53.45,53.48,111537.0,50.7666,50.8236,50.7477,50.7761,111537.0
2024-01-25 09:55:00,53.48,53.63,53.48,53.59,169067.0,50.7761,50.9186,50.7761,50.8806,169067.0
2024-01-25 10:00:00,53.6,53.63,53.5,53.58,165843.0,50.8901,50.9186,50.7951,50.8711,165843.0
2024-01-25 10:05:00,53.57,53.7,53.55,53.69,192990.0,50.8616,50.985,50.8426,50.9755,192990.0
2024-01-25 10:10:00,53.7,53.73,53.63,53.64,238556.0,50.985,51.0135,50.9186,50.9281,238556.0
2024-01-25 10:15:00,53.64,53.75,53.61,53.72,191387.0,50.9281,51.0325,50.8996,51.004,191387.0
2024-01-25 10:20:00,53.72,53.75,53.67,53.73,136236.0,51.004,51.0325,50.9565,51.0135,136236.0
2024-01-25 10:25:00,53.72,53.73,53.66,53.69,79807.0,51.004,51.0135,50.947,50.9755,79807.0
2024-01-25 10:30:00,53.7,53.7,53.56,53.57,107938.0,50.985,50.985,50.8521,50.8616,107938.0
2024-01-25 10:35:00,53.57,53.59,53.5,53.53,94955.0,50.8616,50.8806,50.7951,50.8236,94955.0
2024-01-25 10:40:00,53.53,53.54,53.47,53.53,176025.0,50.8236,50.8331,50.7666,50.8236,176025.0
2024-01-25 10:45:00,53.54,53.58,53.49,53.5,121154.0,50.8331,50.8711,50.7856,50.7951,121154.0
2024-01-25 10:50:00,53.5,53.51,53.37,53.41,90995.0,50.7951,50.8046,50.6717,50.7097,90995.0
2024-01-25 10:55:00,53.41,53.42,53.34,53.36,81927.0,50.7097,50.7192,50.6432,50.6622,81927.0
2024-01-25 11:00:00,53.35,53.38,53.31,53.36,112716.0,50.6527,50.6812,50.6147,50.6622,112716.0
2024-01-25 11:05:00,53.36,53.39,53.3,53.32,102086.0,50.6622,50.6907,50.6052,50.6242,102086.0
2024-01-25 11:10:00,53.33,53.34,53.26,53.28,74070.0,50.6337,50.6432,50.5673,50.5863,74070.0
2024-01-25 11:15:00,53.29,53.36,53.28,53.31,64505.0,50.5957,50.6622,50.5863,50.6147,64505.0
2024-01-25 11:20:00,53.32,53.34,53.27,53.34,50597.0,50.6242,50.6432,50.5768,50.6432,50597.0
2024-01-25 11:25:00,53.34,53.41,53.33,53.41,88923.0,50.6432,50.7097,50.6337,50.7097,88923.0
2024-01-25 11:30:00,53.4,53.41,53.28,53.29,87168.0,50.7002,50.7097,50.5863,50.5957,87168.0
2024-01-25 11:35:00,53.29,53.29,53.22,53.24,64409.0,50.5957,50.5957,50.5293,50.5483,64409.0
2024-01-25 11:40:00,53.24,53.25,53.19,53.21,73844.0,50.5483,50.5578,50.5008,50.5198,73844.0
2024-01-25 11:45:00,53.2,53.23,53.16,53.21,81206.0,50.5103,50.5388,50.4723,50.5198,81206.0
2024-01-25 11:50:00,53.21,53.22,53.16,53.19,60982.0,50.5198,50.5293,50.4723,50.5008,60982.0
2024-01-25 11:55:00,53.19,53.2,53.13,53.16,104766.0,50.5008,50.5103,50.4438,50.4723,104766.0
2024-01-25 12:00:00,53.17,53.17,53.1,53.13,62849.0,50.4818,50.4818,50.4154,50.4438,62849.0
2024-01-25 12:05:00,53.13,53.13,53.04,53.05,114453.0,50.4438,50.4438,50.3584,50.3679,114453.0
2024-01-25 12:10:00,53.05,53.11,53.03,53.11,70447.0,50.3679,50.4248,50.3489,50.4248,70447.0
2024-01-25 12:15:00,53.11,53.18,53.09,53.16,82481.0,50.4248,50.4913,50.4059,50.4723,82481.0
2024-01-25 12:20:00,53.17,53.2,53.13,53.15,47318.0,50.4818,50.5103,50.4438,50.4628,47318.0
2024-01-25 12:25:00,53.14,53.16,53.1,53.12,65526.0,50.4533,50.4723,50.4154,50.4343,65526.0
2024-01-25 12:30:00,53.13,53.14,53.05,53.09,84820.0,50.4438,50.4533,50.3679,50.4059,84820.0
2024-01-25 12:35:00,53.08,53.09,53.04,53.07,96012.0,50.3964,50.4059,50.3584,50.3869,96012.0
2024-01-25 12:40:00,53.07,53.17,53.06,53.17,63080.0,50.3869,50.4818,50.3774,50.4818,63080.0
2024-01-25 12:45:00,53.16,53.22,53.15,53.22,72387.0,50.4723,50.5293,50.4628,50.5293,72387.0
2024-01-25 12:50:00,53.22,53.34,53.22,53.33,48812.0,50.5293,50.6432,50.5293,50.6337,48812.0
2024-01-25 12:55:00,53.33,53.34,53.28,53.29,79598.0,50.6337,50.6432,50.5863,50.5957,79598.0
2024-01-25 13:00:00,53.3,53.4,53.3,53.38,76758.0,50.6052,50.7002,50.6052,50.6812,76758.0
2024-01-25 13:05:00,53.38,53.44,53.36,53.39,85206.0,50.6812,50.7382,50.6622,50.6907,85206.0
2024-01-25 13:10:00,53.39,53.43,53.37,53.4,58767.0,50.6907,50.7287,50.6717,50.7002,58767.0
2024-01-25 13:15:00,53.4,53.4,53.3,53.36,113522.0,50.7002,50.7002,50.6052,50.6622,113522.0
2024-01-25 13:20:00,53.37,53.4,53.33,53.36,315333.0,50.6717,50.7002,50.6337,50.6622,315333.0
2024-01-25 13:25:00,53.36,53.36,53.29,53.31,62349.0,50.6622,50.6622,50.5957,50.6147,62349.0
2024-01-25 13:30:00,53.32,53.38,53.3,53.38,78675.0,50.6242,50.6812,50.6052,50.6812,78675.0
2024-01-25 13:35:00,53.38,53.48,53.37,53.46,154495.0,50.6812,50.7761,50.6717,50.7572,154495.0
2024-01-25 13:40:00,53.46,53.49,53.43,53.48,71726.0,50.7572,50.7856,50.7287,50.7761,71726.0
2024-01-25 13:45:00,53.48,53.54,53.47,53.53,97796.0,50.7761,50.8331,50.7666,50.8236,97796.0
2024-01-25 13:50:00,53.54,53.54,53.47,53.5,73082.0,50.8331,50.8331,50.7666,50.7951,73082.0
2024-01-25 13:55:00,53.51,53.52,53.49,53.52,88738.0,50.8046,50.8141,50.7856,50.8141,88738.0
2024-01-25 14:00:00,53.51,53.52,53.44,53.46,181460.0,50.8046,50.8141,50.7382,50.7572,181460.0
2024-01-25 14:05:00,53.45,53.48,53.4,53.43,80159.0,50.7477,50.7761,50.7002,50.7287,80159.0
2024-01-25 14:10:00,53.44,53.5,53.43,53.49,71280.0,50.7382,50.7951,50.7287,50.7856,71280.0
2024-01-25 14:15:00,53.48,53.52,53.47,53.48,76920.0,50.7761,50.8141,50.7666,50.7761,76920.0
2024-01-25 14:20:00,53.48,53.53,53.46,53.52,116713.0,50.7761,50.8236,50.7572,50.8141,116713.0
2024-01-25 14:25:00,53.52,53.57,53.49,53.57,221251.0,50.8141,50.8616,50.7856,50.8616,221251.0
2024-01-25 14:30:00,53.57,53.62,53.53,53.62,129002.0,50.8616,50.9091,50.8236,50.9091,129002.0
2024-01-25 14:35:00,53.62,53.62,53.56,53.59,109061.0,50.9091,50.9091,50.8521,50.8806,109061.0
2024-01-25 14:40:00,53.59,53.6,53.51,53.54,74014.0,50.8806,50.8901,50.8046,50.8331,74014.0
2024-01-25 14:45:00,53.54,53.55,53.51,53.53,68987.0,50.8331,50.8426,50.8046,50.8236,68987.0
2024-01-25 14:50:00,53.53,53.62,53.51,53.61,215822.0,50.8236,50.9091,50.8046,50.8996,215822.0
2024-01-25 14:55:00,53.61,53.63,53.57,53.6,89030.0,50.8996,50.9186,50.8616,50.8901,89030.0
2024-01-25 15:00:00,53.59,53.63,53.57,53.62,101437.0,50.8806,50.9186,50.8616,50.9091,101437.0
2024-01-25 15:05:00,53.61,53.67,53.6,53.66,164878.0,50.8996,50.9565,50.8901,50.947,164878.0
2024-01-25 15:10:00,53.66,53.69,53.64,53.65,137860.0,50.947,50.9755,50.9281,50.9375,137860.0
2024-01-25 15:15:00,53.65,53.65,53.57,53.64,252217.0,50.9375,50.9375,50.8616,50.9281,252217.0
2024-01-25 15:20:00,53.64,53.65,53.61,53.63,94512.0,50.9281,50.9375,50.8996,50.9186,94512.0
2024-01-25 15:25:00,53.62,53.64,53.61,53.63,91060.0,50.9091,50.9281,50.8996,50.9186,91060.0
2024-01-25 15:30:00,53.63,53.71,53.62,53.7,248998.0,50.9186,50.9945,50.9091,50.985,248998.0
2024-01-25 15:35:00,53.7,53.75,53.69,53.73,204909.0,50.985,51.0325,50.9755,51.0135,204909.0
2024-01-25 15:40:00,53.73,53.76,53.72,53.76,218726.0,51.0135,51.042,51.004,51.042,218726.0
2024-01-25 15:45:00,53.76,53.77,53.7,53.71,397993.0,51.042,51.0515,50.985,50.9945,397993.0
2024-01-25 15:50:00,53.72,53.76,53.69,53.76,620208.0,51.004,51.042,50.9755,51.042,620208.0
2024-01-25 15:55:00,53.76,53.76,53.68,53.75,1204511.0,51.042,51.042,50.966,51.0325,1204511.0
2024-01-26 09:30:00,53.86,53.86,53.61,53.81,254769.0,51.1369,51.1369,50.8996,51.0895,254769.0
2024-01-26 09:35:00,53.82,53.98,53.77,53.98,241418.0,51.099,51.2509,51.0515,51.2509,241418.0
2024-01-26 09:40:00,53.98,53.99,53.81,53.83,233317.0,51.2509,51.2604,51.0895,51.1084,233317.0
2024-01-26 09:45:00,53.84,53.9,53.82,53.86,155831.0,51.1179,51.1749,51.099,51.1369,155831.0
2024-01-26 09:50:00,53.85,53.85,53.71,53.84,104251.0,51.1274,51.1274,50.9945,51.1179,104251.0
2024-01-26 09:55:00,53.83,53.84,53.72,53.76,72003.0,51.1084,51.1179,51.004,51.042,72003.0
2024-01-26 10:00:00,53.76,53.79,53.63,53.69,153199.0,51.042,51.0705,50.9186,50.9755,153199.0
2024-01-26 10:05:00,53.68,53.73,53.62,53.7,180546.0,50.966,51.0135,50.9091,50.985,180546.0
2024-01-26 10:10:00,53.71,53.78,53.69,53.77,125292.0,50.9945,51.061,50.9755,51.0515,125292.0
2024-01-26 10:15:00,53.78,53.8,53.67,53.73,136699.0,51.061,51.08,50.9565,51.0135,136699.0
2024-01-26 10:20:00,53.73,53.8,53.71,53.77,95393.0,51.0135,51.08,50.9945,51.0515,95393.0
2024-01-26 10:25:00,53.77,53.81,53.76,53.78,134287.0,51.0515,51.0895,51.042,51.061,134287.0
2024-01-26 10:30:00,53.78,53.82,53.73,53.76,93114.0,51.061,51.099,51.0135,51.042,93114.0
2024-01-26 10:35:00,53.76,53.87,53.76,53.85,124273.0,51.042,51.1464,51.042,51.1274,124273.0
2024-01-26 10:40:00,53.86,53.98,53.85,53.98,123532.0,51.1369,51.2509,51.1274,51.2509,123532.0
2024-01-26 10:45:00,53.98,53.98,53.88,53.89,141272.0,51.2509,51.2509,51.1559,51.1654,141272.0
2024-01-26 10:50:00,53.89,53.94,53.88,53.91,105774.0,51.1654,51.2129,51.1559,51.1844,105774.0
2024-01-26 10:55:00,53.91,53.95,53.89,53.93,85011.0,51.1844,51.2224,51.1654,51.2034,85011.0
2024-01-26 11:00:00,53.92,53.95,53.9,53.92,101779.0,51.1939,51.2224,51.1749,51.1939,101779.0
2024-01-26 11:05:00,53.91,53.95,53.88,53.91,149281.0,51.1844,51.2224,51.1559,51.1844,149281.0
2024-01-26 11:10:00,53.91,53.91,53.86,53.88,67746.0,51.1844,51.1844,51.1369,51.1559,67746.0
2024-01-26 11:15:00,53.89,53.89,53.78,53.8,51015.0,51.1654,51.1654,51.061,51.08,51015.0
2024-01-26 11:20:00,53.8,53.84,53.77,53.79,62184.0,51.08,51.1179,51.0515,51.0705,62184.0
2024-01-26 11:25:00,53.8,53.86,53.78,53.85,98980.0,51.08,51.1369,51.061,51.1274,98980.0
2024-01-26 11:30:00,53.86,53.88,53.79,53.82,83247.0,51.1369,51.1559,51.0705,51.099,83247.0
2024-01-26 11:35:00,53.82,53.86,53.81,53.85,92601.0,51.099,51.1369,51.0895,51.1274,92601.0
2024-01-26 11:40:00,53.86,53.86,53.82,53.82,68810.0,51.1369,51.1369,51.099,51.099,68810.0
2024-01-26 11:45:00,53.83,53.85,53.77,53.84,89724.0,51.1084,51.1274,51.0515,51.1179,89724.0
2024-01-26 11:50:00,53.83,53.83,53.8,53.82,32645.0,51.1084,51.1084,51.08,51.099,32645.0
2024-01-26 11:55:00,53.82,53.86,53.8,53.83,52089.0,51.099,51.1369,51.08,51.1084,52089.0
2024-01-26 12:00:00,53.83,53.84,53.78,53.79,60538.0,51.1084,51.1179,51.061,51.0705,60538.0
2024-01-26 12:05:00,53.79,53.82,53.78,53.79,42376.0,51.0705,51.099,51.061,51.0705,42376.0
2024-01-26 12:10:00,53.78,53.84,53.77,53.81,98961.0,51.061,51.1179,51.0515,51.0895,98961.0
2024-01-26 12:15:00,53.81,53.82,53.78,53.8,42194.0,51.0895,51.099,51.061,51.08,42194.0
2024-01-26 12:20:00,53.79,53.84,53.76,53.77,48627.0,51.0705,51.1179,51.042,51.0515,48627.0
2024-01-26 12:25:00,53.77,53.81,53.74,53.8,83807.0,51.0515,51.0895,51.023,51.08,83807.0
2024-01-26 12:30:00,53.8,53.8,53.7,53.75,62671.0,51.08,51.08,50.985,51.0325,62671.0
2024-01-26 12:35:00,53.74,53.75,53.66,53.67,124687.0,51.023,51.0325,50.947,50.9565,124687.0
2024-01-26 12:40:00,53.68,53.71,53.66,53.7,52433.0,50.966,50.9945,50.947,50.985,52433.0
2024-01-26 12:45:00,53.7,53.72,53.65,53.66,74580.0,50.985,51.004,50.9375,50.947,74580.0
2024-01-26 12:50:00,53.66,53.7,53.65,53.7,46826.0,50.947,50.985,50.9375,50.985,46826.0
2024-01-26 12:55:00,53.7,53.74,53.68,53.72,145887.0,50.985,51.023,50.966,51.004,145887.0
2024-01-26 13:00:00,53.72,53.8,53.69,53.79,83529.0,51.004,51.08,50.9755,51.0705,83529.0
2024-01-26 13:05:00,53.78,53.8,53.73,53.8,93281.0,51.061,51.08,51.0135,51.08,93281.0
2024-01-26 13:10:00,53.8,53.83,53.79,53.8,48962.0,51.08,51.1084,51.0705,51.08,48962.0
2024-01-26 13:15:00,53.79,53.82,53.76,53.8,51439.0,51.0705,51.099,51.042,51.08,51439.0
2024-01-26 13:20:00,53.8,53.85,53.77,53.85,70051.0,51.08,51.1274,51.0515,51.1274,70051.0
2024-01-26 13:25:00,53.85,53.96,53.85,53.93,169788.0,51.1274,51.2319,51.1274,51.2034,169788.0
2024-01-26 13:30:00,53.93,53.95,53.87,53.9,50967.0,51.2034,51.2224,51.1464,51.1749,50967.0
2024-01-26 13:35:00,53.9,53.91,53.78,53.79,158425.0,51.1749,51.1844,51.061,51.0705,158425.0
2024-01-26 13:40:00,53.78,53.78,53.7,53.75,140854.0,51.061,51.061,50.985,51.0325,140854.0
2024-01-26 13:45:00,53.75,53.75,53.72,53.75,79981.0,51.0325,51.0325,51.004,51.0325,79981.0
2024-01-26 13:50:00,53.75,53.76,53.7,53.72,82729.0,51.0325,51.042,50.985,51.004,82729.0
2024-01-26 13:55:00,53.73,53.76,53.71,53.74,63270.0,51.0135,51.042,50.9945,51.023,63270.0
2024-01-26 14:00:00,53.74,53.79,53.74,53.77,78935.0,51.023,51.0705,51.023,51.0515,78935.0
2024-01-26 14:05:00,53.77,53.78,53.75,53.77,52476.0,51.0515,51.061,51.0325,51.0515,52476.0
2024-01-26 14:10:00,53.77,53.81,53.75,53.8,81302.0,51.0515,51.0895,51.0325,51.08,81302.0
2024-01-26 14:15:00,53.8,53.84,53.79,53.82,44356.0,51.08,51.1179,51.0705,51.099,44356.0
2024-01-26 14:20:00,53.81,53.83,53.79,53.79,41424.0,51.0895,51.1084,51.0705,51.0705,41424.0
2024-01-26 14:25:00,53.79,53.81,53.77,53.79,34402.0,51.0705,51.0895,51.0515,51.0705,34402.0
2024-01-26 14:30:00,53.79,53.81,53.78,53.8,46637.0,51.0705,51.0895,51.061,51.08,46637.0
2024-01-26 14:35:00,53.8,53.83,53.8,53.81,45113.0,51.08,51.1084,51.08,51.0895,45113.0
2024-01-26 14:40:00,53.81,53.85,53.81,53.85,35377.0,51.0895,51.1274,51.0895,51.1274,35377.0
2024-01-26 14:45:00,53.86,53.86,53.83,53.85,77216.0,51.1369,51.1369,51.1084,51.1274,77216.0
2024-01-26 14:50:00,53.85,53.91,53.84,53.89,88595.0,51.1274,51.1844,51.1179,51.1654,88595.0
2024-01-26 14:55:00,53.89,53.92,53.86,53.9,65277.0,51.1654,51.1939,51.1369,51.1749,65277.0
2024-01-26 15:00:00,53.9,53.95,53.88,53.94,142232.0,51.1749,51.2224,51.1559,51.2129,142232.0
2024-01-26 15:05:00,53.94,53.94,53.91,53.93,147476.0,51.2129,51.2129,51.1844,51.2034,147476.0
2024-01-26 15:10:00,53.93,53.95,53.86,53.87,156512.0,51.2034,51.2224,51.1369,51.1464,156512.0
2024-01-26 15:15:00,53.87,53.88,53.84,53.84,60689.0,51.1464,51.1559,51.1179,51.1179,60689.0
2024-01-26 15:20:00,53.85,53.85,53.77,53.8,80074.0,51.1274,51.1274,51.0515,51.08,80074.0
2024-01-26 15:25:00,53.81,53.82,53.75,53.78,89020.0,51.0895,51.099,51.0325,51.061,89020.0
2024-01-26 15:30:00,53.77,53.8,53.75,53.77,107905.0,51.0515,51.08,51.0325,51.0515,107905.0
2024-01-26 15:35:00,53.77,53.8,53.77,53.78,113686.0,51.0515,51.08,51.0515,51.061,113686.0
2024-01-26 15:40:00,53.78,53.83,53.77,53.8,104100.0,51.061,51.1084,51.0515,51.08,104100.0
2024-01-26 15:45:00,53.8,53.82,53.77,53.8,97536.0,51.08,51.099,51.0515,51.08,97536.0
2024-01-26 15:50:00,53.8,53.82,53.71,53.76,298575.0,51.08,51.099,50.9945,51.042,298575.0
2024-01-26 15:55:00,53.76,53.78,53.64,53.68,851184.0,51.042,51.061,50.9281,50.966,851184.0
2024-01-29 09:30:00,53.47,53.68,53.44,53.68,311611.0,50.7666,50.966,50.7382,50.966,311611.0
2024-01-29 09:35:00,53.66,53.74,53.62,53.69,189709.0,50.947,51.023,50.9091,50.9755,189709.0
2024-01-29 09:40:00,53.7,53.71,53.55,53.55,219743.0,50.985,50.9945,50.8426,50.8426,219743.0
2024-01-29 09:45:00,53.55,53.62,53.49,53.57,169421.0,50.8426,50.9091,50.7856,50.8616,169421.0
2024-01-29 09:50:00,53.57,53.74,53.55,53.72,126093.0,50.8616,51.023,50.8426,51.004,126093.0
2024-01-29 09:55:00,53.72,53.82,53.72,53.79,96250.0,51.004,51.099,51.004,51.0705,96250.0
2024-01-29 10:00:00,53.79,53.82,53.74,53.78,110499.0,51.0705,51.099,51.023,51.061,110499.0
2024-01-29 10:05:00,53.78,53.93,53.77,53.93,193211.0,51.061,51.2034,51.0515,51.2034,193211.0
2024-01-29 10:10:00,53.93,53.93,53.8,53.91,151728.0,51.2034,51.2034,51.08,51.1844,151728.0
2024-01-29 10:15:00,53.9,53.98,53.89,53.96,63978.0,51.1749,51.2509,51.1654,51.2319,63978.0
2024-01-29 10:20:00,53.97,53.99,53.85,53.86,135611.0,51.2414,51.2604,51.1274,51.1369,135611.0
2024-01-29 10:25:00,53.87,53.99,53.86,53.98,94442.0,51.1464,51.2604,51.1369,51.2509,94442.0
2024-01-29 10:30:00,53.99,54.0,53.88,53.91,112248.0,51.2604,51.2699,51.1559,51.1844,112248.0
2024-01-29 10:35:00,53.91,53.97,53.87,53.96,68362.0,51.1844,51.2414,51.1464,51.2319,68362.0
2024-01-29 10:40:00,53.96,53.97,53.84,53.86,145411.0,51.2319,51.2414,51.1179,51.1369,145411.0
2024-01-29 10:45:00,53.87,53.89,53.84,53.86,71891.0,51.1464,51.1654,51.1179,51.1369,71891.0
2024-01-29 10:50:00,53.85,53.86,53.82,53.85,68665.0,51.1274,51.1369,51.099,51.1274,68665.0
2024-01-29 10:55:00,53.85,53.86,53.79,53.82,87147.0,51.1274,51.1369,51.0705,51.099,87147.0
2024-01-29 11:00:00,53.82,53.85,53.81,53.84,106023.0,51.099,51.1274,51.0895,51.1179,106023.0
2024-01-29 11:05:00,53.84,53.88,53.83,53.83,125208.0,51.1179,51.1559,51.1084,51.1084,125208.0
2024-01-29 11:10:00,53.84,53.86,53.83,53.86,46135.0,51.1179,51.1369,51.1084,51.1369,46135.0
2024-01-29 11:15:00,53.86,53.87,53.84,53.86,120530.0,51.1369,51.1464,51.1179,51.1369,120530.0
2024-01-29 11:20:00,53.86,53.86,53.76,53.76,216537.0,51.1369,51.1369,51.042,51.042,216537.0
2024-01-29 11:25:00,53.77,53.82,53.74,53.82,110787.0,51.0515,51.099,51.023,51.099,110787.0
2024-01-29 11:30:00,53.81,53.83,53.8,53.82,79172.0,51.0895,51.1084,51.08,51.099,79172.0
2024-01-29 11:35:00,53.83,53.86,53.82,53.82,82732.0,51.1084,51.1369,51.099,51.099,82732.0
2024-01-29 11:40:00,53.83,53.87,53.82,53.85,76613.0,51.1084,51.1464,51.099,51.1274,76613.0
2024-01-29 11:45:00,53.86,53.87,53.84,53.87,71523.0,51.1369,51.1464,51.1179,51.1464,71523.0
2024-01-29 11:50:00,53.87,53.88,53.82,53.85,66414.0,51.1464,51.1559,51.099,51.1274,66414.0
2024-01-29 11:55:00,53.85,53.86,53.83,53.86,80422.0,51.1274,51.1369,51.1084,51.1369,80422.0
2024-01-29 12:00:00,53.86,53.86,53.8,53.82,70451.0,51.1369,51.1369,51.08,51.099,70451.0
2024-01-29 12:05:00,53.81,53.83,53.79,53.83,92370.0,51.0895,51.1084,51.0705,51.1084,92370.0
2024-01-29 12:10:00,53.83,53.87,53.82,53.83,66257.0,51.1084,51.1464,51.099,51.1084,66257.0
2024-01-29 12:15:00,53.82,53.84,53.81,53.84,99536.0,51.099,51.1179,51.0895,51.1179,99536.0
2024-01-29 12:20:00,53.84,53.86,53.81,53.84,45702.0,51.1179,51.1369,51.0895,51.1179,45702.0
2024-01-29 12:25:00,53.84,53.85,53.79,53.82,65656.0,51.1179,51.1274,51.0705,51.099,65656.0
2024-01-29 12:30:00,53.82,53.82,53.8,53.82,45431.0,51.099,51.099,51.08,51.099,45431.0
2024-01-29 12:35:00,53.81,53.85,53.8,53.84,59913.0,51.0895,51.1274,51.08,51.1179,59913.0
2024-01-29 12:40:00,53.84,53.84,53.79,53.82,59210.0,51.1179,51.1179,51.0705,51.099,59210.0
2024-01-29 12:45:00,53.82,53.82,53.73,53.75,136392.0,51.099,51.099,51.0135,51.0325,136392.0
2024-01-29 12:50:00,53.74,53.77,53.69,53.7,45972.0,51.023,51.0515,50.9755,50.985,45972.0
2024-01-29 12:55:00,53.7,53.71,53.68,53.69,53202.0,50.985,50.9945,50.966,50.9755,53202.0
2024-01-29 13:00:00,53.69,53.7,53.64,53.66,67423.0,50.9755,50.985,50.9281,50.947,67423.0
2024-01-29 13:05:00,53.66,53.7,53.66,53.7,48263.0,50.947,50.985,50.947,50.985,48263.0
2024-01-29 13:10:00,53.7,53.73,53.69,53.73,45880.0,50.985,51.0135,50.9755,51.0135,45880.0
2024-01-29 13:15:00,53.73,53.75,53.71,53.73,71033.0,51.0135,51.0325,50.9945,51.0135,71033.0
2024-01-29 13:20:00,53.73,53.76,53.71,53.76,38860.0,51.0135,51.042,50.9945,51.042,38860.0
2024-01-29 13:25:00,53.76,53.78,53.75,53.77,41418.0,51.042,51.061,51.0325,51.0515,41418.0
2024-01-29 13:30:00,53.77,53.78,53.74,53.77,67277.0,51.0515,51.061,51.023,51.0515,67277.0
2024-01-29 13:35:00,53.77,53.78,53.76,53.76,45652.0,51.0515,51.061,51.042,51.042,45652.0
2024-01-29 13:40:00,53.76,53.76,53.72,53.73,43306.0,51.042,51.042,51.004,51.0135,43306.0
2024-01-29 13:45:00,53.73,53.75,53.72,53.74,44635.0,51.0135,51.0325,51.004,51.023,44635.0
2024-01-29 13:50:00,53.74,53.75,53.71,53.73,55028.0,51.023,51.0325,50.9945,51.0135,55028.0
2024-01-29 13:55:00,53.73,53.76,53.73,53.76,30378.0,51.0135,51.042,51.0135,51.042,30378.0
2024-01-29 14:00:00,53.75,53.77,53.72,53.73,48976.0,51.0325,51.0515,51.004,51.0135,48976.0
2024-01-29 14:05:00,53.74,53.76,53.73,53.76,58355.0,51.023,51.042,51.0135,51.042,58355.0
2024-01-29 14:10:00,53.76,53.82,53.75,53.8,67025.0,51.042,51.099,51.0325,51.08,67025.0
2024-01-29 14:15:00,53.8,53.83,53.76,53.77,35373.0,51.08,51.1084,51.042,51.0515,35373.0
2024-01-29 14:20:00,53.76,53.78,53.75,53.76,31681.0,51.042,51.061,51.0325,51.042,31681.0
2024-01-29 14:25:00,53.75,53.76,53.72,53.75,60553.0,51.0325,51.042,51.004,51.0325,60553.0
2024-01-29 14:30:00,53.74,53.78,53.72,53.77,97457.0,51.023,51.061,51.004,51.0515,97457.0
2024-01-29 14:35:00,53.77,53.81,53.74,53.81,80335.0,51.0515,51.0895,51.023,51.0895,80335.0
2024-01-29 14:40:00,53.8,53.81,53.75,53.77,138584.0,51.08,51.0895,51.0325,51.0515,138584.0
2024-01-29 14:45:00,53.77,53.78,53.74,53.76,67208.0,51.0515,51.061,51.023,51.042,67208.0
2024-01-29 14:50:00,53.76,53.78,53.76,53.77,40146.0,51.042,51.061,51.042,51.0515,40146.0
2024-01-29 14:55:00,53.78,53.8,53.77,53.79,63428.0,51.061,51.08,51.0515,51.0705,63428.0
2024-01-29 15:00:00,53.79,53.95,53.79,53.89,158682.0,51.0705,51.2224,51.0705,51.1654,158682.0
2024-01-29 15:05:00,53.9,53.97,53.87,53.93,82779.0,51.1749,51.2414,51.1464,51.2034,82779.0
2024-01-29 15:10:00,53.92,53.97,53.92,53.97,91202.0,51.1939,51.2414,51.1939,51.2414,91202.0
2024-01-29 15:15:00,53.97,54.12,53.96,54.12,357865.0,51.2414,51.3838,51.2319,51.3838,357865.0
2024-01-29 15:20:00,54.12,54.19,54.1,54.18,145808.0,51.3838,51.4502,51.3648,51.4408,145808.0
2024-01-29 15:25:00,54.19,54.23,54.1,54.13,163014.0,51.4502,51.4882,51.3648,51.3933,163014.0
2024-01-29 15:30:00,54.13,54.18,54.12,54.15,178511.0,51.3933,51.4408,51.3838,51.4123,178511.0
2024-01-29 15:35:00,54.15,54.18,54.13,54.15,139657.0,51.4123,51.4408,51.3933,51.4123,139657.0
2024-01-29 15:40:00,54.15,54.15,54.11,54.14,173499.0,51.4123,51.4123,51.3743,51.4028,173499.0
2024-01-29 15:45:00,54.14,54.14,54.04,54.05,238796.0,51.4028,51.4028,51.3078,51.3173,238796.0
2024-01-29 15:50:00,54.04,54.09,54.04,54.05,301492.0,51.3078,51.3553,51.3078,51.3173,301492.0
2024-01-29 15:55:00,54.06,54.14,54.05,54.12,534487.0,51.3268,51.4028,51.3173,51.3838,534487.0
2024-01-30 09:30:00,55.01,55.6,55.01,55.53,1636741.0,52.2288,52.789,52.2288,52.7225,1636741.0
2024-01-30 09:35:00,55.53,55.56,55.28,55.35,521061.0,52.7225,52.751,52.4851,52.5516,521061.0
2024-01-30 09:40:00,55.36,55.72,55.27,55.51,827467.0,52.5611,52.9029,52.4756,52.7035,827467.0
2024-01-30 09:45:00,55.5,55.72,55.28,55.55,513051.0,52.694,52.9029,52.4851,52.7415,513051.0
2024-01-30 09:50:00,55.55,55.66,55.5,55.64,446952.0,52.7415,52.8459,52.694,52.8269,446952.0
2024-01-30 09:55:00,55.64,55.71,55.57,55.62,456031.0,52.8269,52.8934,52.7605,52.8079,456031.0
2024-01-30 10:00:00,55.62,55.68,55.44,55.46,607539.0,52.8079,52.8649,52.637,52.656,607539.0
2024-01-30 10:05:00,55.45,55.64,55.38,55.57,353899.0,52.6465,52.8269,52.5801,52.7605,353899.0
2024-01-30 10:10:00,55.57,55.68,55.5,55.59,212174.0,52.7605,52.8649,52.694,52.7795,212174.0
2024-01-30 10:15:00,55.59,55.86,55.54,55.86,445666.0,52.7795,53.0358,52.732,53.0358,445666.0
2024-01-30 10:20:00,55.87,55.87,55.62,55.79,243589.0,53.0453,53.0453,52.8079,52.9694,243589.0
2024-01-30 10:25:00,55.78,55.89,55.72,55.8,399799.0,52.9599,53.0643,52.9029,52.9788,399799.0
2024-01-30 10:30:00,55.8,55.99,55.73,55.98,289814.0,52.9788,53.1592,52.9124,53.1497,289814.0
2024-01-30 10:35:00,55.98,56.0,55.76,55.78,280566.0,53.1497,53.1687,52.9409,52.9599,280566.0
2024-01-30 10:40:00,55.78,55.83,55.66,55.82,292912.0,52.9599,53.0073,52.8459,52.9978,292912.0
2024-01-30 10:45:00,55.82,55.92,55.8,55.91,336337.0,52.9978,53.0928,52.9788,53.0833,336337.0
2024-01-30 10:50:00,55.91,56.01,55.87,55.97,605231.0,53.0833,53.1782,53.0453,53.1403,605231.0
2024-01-30 10:55:00,55.97,56.09,55.94,56.09,351480.0,53.1403,53.2542,53.1118,53.2542,351480.0
2024-01-30 11:00:00,56.08,56.15,56.04,56.11,226376.0,53.2447,53.3112,53.2067,53.2732,226376.0
2024-01-30 11:05:00,56.12,56.12,55.96,56.02,259561.0,53.2827,53.2827,53.1308,53.1877,259561.0
2024-01-30 11:10:00,56.02,56.03,55.98,56.0,168636.0,53.1877,53.1972,53.1497,53.1687,168636.0
2024-01-30 11:15:00,56.0,56.12,55.93,55.94,295130.0,53.1687,53.2827,53.1023,53.1118,295130.0
2024-01-30 11:20:00,55.94,56.05,55.92,56.03,287310.0,53.1118,53.2162,53.0928,53.1972,287310.0
2024-01-30 11:25:00,56.03,56.07,55.96,56.07,191767.0,53.1972,53.2352,53.1308,53.2352,191767.0
2024-01-30 11:30:00,56.08,56.24,56.07,56.17,334171.0,53.2447,53.3966,53.2352,53.3301,334171.0
2024-01-30 11:35:00,56.16,56.42,56.16,56.42,388777.0,53.3206,53.5675,53.3206,53.5675,388777.0
2024-01-30 11:40:00,56.41,56.45,56.31,56.39,342695.0,53.558,53.596,53.4631,53.539,342695.0
2024-01-30 11:45:00,56.38,56.39,56.18,56.23,605541.0,53.5295,53.539,53.3396,53.3871,605541.0
2024-01-30 11:50:00,56.24,56.45,56.23,56.45,246339.0,53.3966,53.596,53.3871,53.596,246339.0
2024-01-30 11:55:00,56.45,56.52,56.26,56.29,459285.0,53.596,53.6624,53.4156,53.4441,459285.0
2024-01-30 12:00:00,56.3,56.37,56.22,56.35,293154.0,53.4536,53.52,53.3776,53.501,293154.0
2024-01-30 12:05:00,56.36,56.44,56.31,56.41,566244.0,53.5105,53.5865,53.4631,53.558,566244.0
2024-01-30 12:10:00,56.41,56.65,56.4,56.59,609572.0,53.558,53.7859,53.5485,53.7289,609572.0
2024-01-30 12:15:00,56.59,56.69,56.44,56.65,874920.0,53.7289,53.8239,53.5865,53.7859,874920.0
2024-01-30 12:20:00,56.66,56.83,56.55,56.76,774016.0,53.7954,53.9568,53.6909,53.8903,774016.0
2024-01-30 12:25:00,56.75,56.9,56.72,56.86,622585.0,53.8808,54.0232,53.8523,53.9853,622585.0
2024-01-30 12:30:00,56.85,56.97,56.8,56.87,1176559.0,53.9758,54.0897,53.9283,53.9948,1176559.0
2024-01-30 12:35:00,56.87,56.87,56.71,56.74,440888.0,53.9948,53.9948,53.8428,53.8713,440888.0
2024-01-30 12:40:00,56.74,56.82,56.55,56.71,373996.0,53.8713,53.9473,53.6909,53.8428,373996.0
2024-01-30 12:45:00,56.71,56.81,56.67,56.81,266077.0,53.8428,53.9378,53.8049,53.9378,266077.0
2024-01-30 12:50:00,56.8,56.81,56.69,56.8,546322.0,53.9283,53.9378,53.8239,53.9283,546322.0
2024-01-30 12:55:00,56.8,56.82,56.63,56.7,274044.0,53.9283,53.9473,53.7669,53.8333,274044.0
2024-01-30 13:00:00,56.7,56.86,56.69,56.78,299095.0,53.8333,53.9853,53.8239,53.9093,299095.0
2024-01-30 13:05:00,56.77,56.78,56.65,56.65,162867.0,53.8998,53.9093,53.7859,53.7859,162867.0
2024-01-30 13:10:00,56.65,56.72,56.6,56.61,245430.0,53.7859,53.8523,53.7384,53.7479,245430.0
2024-01-30 13:15:00,56.62,56.77,56.61,56.77,202526.0,53.7574,53.8998,53.7479,53.8998,202526.0
2024-01-30 13:20:00,56.76,56.82,56.75,56.79,186972.0,53.8903,53.9473,53.8808,53.9188,186972.0
2024-01-30 13:25:00,56.8,56.85,56.76,56.85,174825.0,53.9283,53.9758,53.8903,53.9758,174825.0
2024-01-30 13:30:00,56.85,56.85,56.73,56.76,150906.0,53.9758,53.9758,53.8618,53.8903,150906.0
2024-01-30 13:35:00,56.76,56.79,56.73,56.78,102634.0,53.8903,53.9188,53.8618,53.9093,102634.0
2024-01-30 13:40:00,56.79,56.92,56.78,56.9,203710.0,53.9188,54.0422,53.9093,54.0232,203710.0
2024-01-30 13:45:00,56.9,57.01,56.89,56.98,695000.0,54.0232,54.1277,54.0137,54.0992,695000.0
2024-01-30 13:50:00,56.98,56.99,56.82,56.83,368080.0,54.0992,54.1087,53.9473,53.9568,368080.0
2024-01-30 13:55:00,56.82,56.88,56.77,56.79,224255.0,53.9473,54.0042,53.8998,53.9188,224255.0
2024-01-30 14:00:00,56.79,56.91,56.78,56.91,193306.0,53.9188,54.0327,53.9093,54.0327,193306.0
2024-01-30 14:05:00,56.91,56.94,56.86,56.91,149014.0,54.0327,54.0612,53.9853,54.0327,149014.0
2024-01-30 14:10:00,56.92,56.99,56.9,56.95,192272.0,54.0422,54.1087,54.0232,54.0707,192272.0
2024-01-30 14:15:00,56.95,57.0,56.9,56.92,152320.0,54.0707,54.1182,54.0232,54.0422,152320.0
2024-01-30 14:20:00,56.92,56.95,56.86,56.93,146917.0,54.0422,54.0707,53.9853,54.0517,146917.0
2024-01-30 14:25:00,56.93,56.96,56.9,56.95,142528.0,54.0517,54.0802,54.0232,54.0707,142528.0
2024-01-30 14:30:00,56.95,57.01,56.95,56.99,189335.0,54.0707,54.1277,54.0707,54.1087,189335.0
2024-01-30 14:35:00,56.99,56.99,56.9,56.96,152724.0,54.1087,54.1087,54.0232,54.0802,152724.0
2024-01-30 14:40:00,56.96,57.05,56.95,57.02,142057.0,54.0802,54.1656,54.0707,54.1372,142057.0
2024-01-30 14:45:00,57.02,57.05,56.99,57.04,150437.0,54.1372,54.1656,54.1087,54.1562,150437.0
2024-01-30 14:50:00,57.05,57.05,56.98,57.02,105568.0,54.1656,54.1656,54.0992,54.1372,105568.0
2024-01-30 14:55:00,57.02,57.04,56.97,57.03,191475.0,54.1372,54.1562,54.0897,54.1467,191475.0
2024-01-30 15:00:00,57.03,57.09,57.02,57.07,136188.0,54.1467,54.2036,54.1372,54.1846,136188.0
2024-01-30 15:05:00,57.07,57.09,57.03,57.04,149849.0,54.1846,54.2036,54.1467,54.1562,149849.0
2024-01-30 15:10:00,57.04,57.05,56.97,57.02,184732.0,54.1562,54.1656,54.0897,54.1372,184732.0
2024-01-30 15:15:00,57.02,57.06,56.98,57.04,183206.0,54.1372,54.1751,54.0992,54.1562,183206.0
2024-01-30 15:20:00,57.04,57.04,56.94,56.95,242987.0,54.1562,54.1562,54.0612,54.0707,242987.0
2024-01-30 15:25:00,56.95,56.95,56.87,56.92,192213.0,54.0707,54.0707,53.9948,54.0422,192213.0
2024-01-30 15:30:00,56.93,56.97,56.87,56.9,212059.0,54.0517,54.0897,53.9948,54.0232,212059.0
2024-01-30 15:35:00,56.89,56.94,56.88,56.9,415689.0,54.0137,54.0612,54.0042,54.0232,415689.0
2024-01-30 15:40:00,56.91,57.08,56.89,57.04,423971.0,54.0327,54.1941,54.0137,54.1562,423971.0
2024-01-30 15:45:00,57.04,57.18,57.03,57.15,525799.0,54.1562,54.2891,54.1467,54.2606,525799.0
2024-01-30 15:50:00,57.14,57.2,56.98,57.01,951843.0,54.2511,54.3081,54.0992,54.1277,951843.0
2024-01-30 15:55:00,57.01,57.12,56.96,57.08,1930607.0,54.1277,54.2321,54.0802,54.1941,1930607.0
2024-01-31 09:30:00,56.74,57.51,56.7,57.51,1341376.0,53.8713,54.6024,53.8333,54.6024,1341376.0
2024-01-31 09:35:00,57.48,57.74,57.44,57.64,722614.0,54.5739,54.8208,54.5359,54.7258,722614.0
2024-01-31 09:40:00,57.63,57.92,57.56,57.84,691578.0,54.7163,54.9917,54.6499,54.9157,691578.0
2024-01-31 09:45:00,57.84,57.95,57.46,57.51,623973.0,54.9157,55.0201,54.5549,54.6024,623973.0
2024-01-31 09:50:00,57.51,57.51,57.19,57.37,412131.0,54.6024,54.6024,54.2986,54.4695,412131.0
2024-01-31 09:55:00,57.38,57.4,57.19,57.25,419392.0,54.479,54.498,54.2986,54.3555,419392.0
2024-01-31 10:00:00,57.25,57.43,57.11,57.3,372356.0,54.3555,54.5264,54.2226,54.403,372356.0
2024-01-31 10:05:00,57.3,57.36,57.24,57.33,239796.0,54.403,54.46,54.346,54.4315,239796.0
2024-01-31 10:10:00,57.33,57.43,57.25,57.29,289205.0,54.4315,54.5264,54.3555,54.3935,289205.0
2024-01-31 10:15:00,57.29,57.41,57.25,57.3,264357.0,54.3935,54.5074,54.3555,54.403,264357.0
2024-01-31 10:20:00,57.3,57.37,57.27,57.28,287129.0,54.403,54.4695,54.3745,54.384,287129.0
2024-01-31 10:25:00,57.27,57.48,57.25,57.47,212547.0,54.3745,54.5739,54.3555,54.5644,212547.0
2024-01-31 10:30:00,57.47,57.55,57.37,57.38,233460.0,54.5644,54.6404,54.4695,54.479,233460.0
2024-01-31 10:35:00,57.38,57.43,57.31,57.31,231336.0,54.479,54.5264,54.4125,54.4125,231336.0
2024-01-31 10:40:00,57.32,57.41,57.27,57.35,164453.0,54.422,54.5074,54.3745,54.4505,164453.0
2024-01-31 10:45:00,57.34,57.39,57.32,57.36,197962.0,54.441,54.4885,54.422,54.46,197962.0
2024-01-31 10:50:00,57.35,57.36,57.26,57.32,343808.0,54.4505,54.46,54.365,54.422,343808.0
2024-01-31 10:55:00,57.32,57.33,57.24,57.27,398894.0,54.422,54.4315,54.346,54.3745,398894.0
2024-01-31 11:00:00,57.26,57.29,57.2,57.21,305686.0,54.365,54.3935,54.3081,54.3176,305686.0
2024-01-31 11:05:00,57.21,57.28,57.13,57.25,223460.0,54.3176,54.384,54.2416,54.3555,223460.0
2024-01-31 11:10:00,57.25,57.39,57.22,57.33,122336.0,54.3555,54.4885,54.3271,54.4315,122336.0
2024-01-31 11:15:00,57.33,57.45,57.26,57.34,381840.0,54.4315,54.5454,54.365,54.441,381840.0
2024-01-31 11:20:00,57.33,57.36,57.28,57.35,220639.0,54.4315,54.46,54.384,54.4505,220639.0
2024-01-31 11:25:00,57.36,57.38,57.29,57.38,194453.0,54.46,54.479,54.3935,54.479,194453.0
2024-01-31 11:30:00,57.38,57.4,57.33,57.34,167254.0,54.479,54.498,54.4315,54.441,167254.0
2024-01-31 11:35:00,57.34,57.34,57.15,57.16,235890.0,54.441,54.441,54.2606,54.2701,235890.0
2024-01-31 11:40:00,57.16,57.16,57.08,57.11,188903.0,54.2701,54.2701,54.1941,54.2226,188903.0
2024-01-31 11:45:00,57.11,57.13,57.04,57.1,123275.0,54.2226,54.2416,54.1562,54.2131,123275.0
2024-01-31 11:50:00,57.1,57.26,57.09,57.22,264550.0,54.2131,54.365,54.2036,54.3271,264550.0
2024-01-31 11:55:00,57.21,57.42,57.21,57.33,305779.0,54.3176,54.5169,54.3176,54.4315,305779.0
2024-01-31 12:00:00,57.33,57.37,57.25,57.35,209362.0,54.4315,54.4695,54.3555,54.4505,209362.0
2024-01-31 12:05:00,57.34,57.39,57.26,57.36,140287.0,54.441,54.4885,54.365,54.46,140287.0
2024-01-31 12:10:00,57.36,57.38,57.28,57.3,114073.0,54.46,54.479,54.384,54.403,114073.0
2024-01-31 12:15:00,57.3,57.31,57.24,57.25,203695.0,54.403,54.4125,54.346,54.3555,203695.0
2024-01-31 12:20:00,57.25,57.27,57.21,57.27,104853.0,54.3555,54.3745,54.3176,54.3745,104853.0
2024-01-31 12:25:00,57.27,57.31,57.24,57.29,140007.0,54.3745,54.4125,54.346,54.3935,140007.0
2024-01-31 12:30:00,57.28,57.31,57.22,57.28,138272.0,54.384,54.4125,54.3271,54.384,138272.0
2024-01-31 12:35:00,57.28,57.29,57.18,57.21,90748.0,54.384,54.3935,54.2891,54.3176,90748.0
2024-01-31 12:40:00,57.2,57.3,57.17,57.28,75735.0,54.3081,54.403,54.2796,54.384,75735.0
2024-01-31 12:45:00,57.28,57.32,57.25,57.32,73701.0,54.384,54.422,54.3555,54.422,73701.0
2024-01-31 12:50:00,57.31,57.35,57.27,57.3,105723.0,54.4125,54.4505,54.3745,54.403,105723.0
2024-01-31 12:55:00,57.29,57.35,57.29,57.34,85425.0,54.3935,54.4505,54.3935,54.441,85425.0
2024-01-31 13:00:00,57.34,57.39,57.24,57.3,358197.0,54.441,54.4885,54.346,54.403,358197.0
2024-01-31 13:05:00,57.31,57.33,57.21,57.26,93903.0,54.4125,54.4315,54.3176,54.365,93903.0
2024-01-31 13:10:00,57.26,57.34,57.24,57.29,117350.0,54.365,54.441,54.346,54.3935,117350.0
2024-01-31 13:15:00,57.3,57.39,57.29,57.34,112886.0,54.403,54.4885,54.3935,54.441,112886.0
2024-01-31 13:20:00,57.34,57.36,57.19,57.2,121154.0,54.441,54.46,54.2986,54.3081,121154.0
2024-01-31 13:25:00,57.2,57.27,57.19,57.27,77212.0,54.3081,54.3745,54.2986,54.3745,77212.0
2024-01-31 13:30:00,57.27,57.28,57.19,57.21,116263.0,54.3745,54.384,54.2986,54.3176,116263.0
2024-01-31 13:35:00,57.21,57.27,57.19,57.23,75242.0,54.3176,54.3745,54.2986,54.3365,75242.0
2024-01-31 13:40:00,57.23,57.29,57.23,57.29,86524.0,54.3365,54.3935,54.3365,54.3935,86524.0
2024-01-31 13:45:00,57.3,57.34,57.26,57.33,89316.0,54.403,54.441,54.365,54.4315,89316.0
2024-01-31 13:50:00,57.34,57.36,57.29,57.3,100226.0,54.441,54.46,54.3935,54.403,100226.0
2024-01-31 13:55:00,57.3,57.31,57.17,57.19,118010.0,54.403,54.4125,54.2796,54.2986,118010.0
2024-01-31 14:00:00,57.2,57.26,56.98,57.06,179142.0,54.3081,54.365,54.0992,54.1751,179142.0
2024-01-31 14:05:00,57.06,57.27,57.06,57.19,241794.0,54.1751,54.3745,54.1751,54.2986,241794.0
2024-01-31 14:10:00,57.19,57.25,57.13,57.13,177179.0,54.2986,54.3555,54.2416,54.2416,177179.0
2024-01-31 14:15:00,57.14,57.15,57.0,57.06,327916.0,54.2511,54.2606,54.1182,54.1751,327916.0
2024-01-31 14:20:00,57.06,57.13,57.01,57.09,172967.0,54.1751,54.2416,54.1277,54.2036,172967.0
2024-01-31 14:25:00,57.09,57.12,57.04,57.05,104559.0,54.2036,54.2321,54.1562,54.1656,104559.0
2024-01-31 14:30:00,57.05,57.15,57.02,57.11,131082.0,54.1656,54.2606,54.1372,54.2226,131082.0
2024-01-31 14:35:00,57.1,57.33,57.06,57.29,258426.0,54.2131,54.4315,54.1751,54.3935,258426.0
2024-01-31 14:40:00,57.29,57.41,57.29,57.32,243348.0,54.3935,54.5074,54.3935,54.422,243348.0
2024-01-31 14:45:00,57.34,57.39,57.1,57.11,234682.0,54.441,54.4885,54.2131,54.2226,234682.0
2024-01-31 14:50:00,57.11,57.14,56.91,57.05,308475.0,54.2226,54.2511,54.0327,54.1656,308475.0
2024-01-31 14:55:00,57.05,57.07,56.91,56.95,190386.0,54.1656,54.1846,54.0327,54.0707,190386.0
2024-01-31 15:00:00,56.95,56.96,56.54,56.59,371714.0,54.0707,54.0802,53.6814,53.7289,371714.0
2024-01-31 15:05:00,56.58,56.61,56.42,56.52,411196.0,53.7194,53.7479,53.5675,53.6624,411196.0
2024-01-31 15:10:00,56.51,56.73,56.5,56.68,253221.0,53.653,53.8618,53.6435,53.8144,253221.0
2024-01-31 15:15:00,56.67,56.69,56.49,56.51,336008.0,53.8049,53.8239,53.634,53.653,336008.0
2024-01-31 15:20:00,56.5,56.65,56.48,56.6,251598.0,53.6435,53.7859,53.6245,53.7384,251598.0
2024-01-31 15:25:00,56.59,56.59,56.5,56.52,168719.0,53.7289,53.7289,53.6435,53.6624,168719.0
2024-01-31 15:30:00,56.51,56.54,56.35,56.38,250317.0,53.653,53.6814,53.501,53.5295,250317.0
2024-01-31 15:35:00,56.38,56.38,56.29,56.35,295883.0,53.5295,53.5295,53.4441,53.501,295883.0
2024-01-31 15:40:00,56.34,56.38,56.24,56.27,349140.0,53.4915,53.5295,53.3966,53.4251,349140.0
2024-01-31 15:45:00,56.26,56.3,56.18,56.21,412971.0,53.4156,53.4536,53.3396,53.3681,412971.0
2024-01-31 15:50:00,56.21,56.27,56.14,56.23,670546.0,53.3681,53.4251,53.3017,53.3871,670546.0
2024-01-31 15:55:00,56.23,56.29,56.15,56.18,954932.0,53.3871,53.4441,53.3112,53.3396,954932.0
2024-02-01 09:30:00,56.02,56.57,55.97,56.52,690509.0,53.1877,53.7099,53.1403,53.6624,690509.0
2024-02-01 09:35:00,56.53,56.57,56.33,56.48,194418.0,53.6719,53.7099,53.4821,53.6245,194418.0
2024-02-01 09:40:00,56.48,56.59,56.4,56.43,142167.0,53.6245,53.7289,53.5485,53.577,142167.0
2024-02-01 09:45:00,56.44,56.51,56.15,56.17,309302.0,53.5865,53.653,53.3112,53.3301,309302.0
2024-02-01 09:50:00,56.18,56.29,56.0,56.04,251990.0,53.3396,53.4441,53.1687,53.2067,251990.0
2024-02-01 09:55:00,56.03,56.2,56.01,56.19,208810.0,53.1972,53.3586,53.1782,53.3491,208810.0
2024-02-01 10:00:00,56.16,56.18,55.82,55.94,478950.0,53.3206,53.3396,52.9978,53.1118,478950.0
2024-02-01 10:05:00,55.95,56.06,55.89,56.02,229328.0,53.1213,53.2257,53.0643,53.1877,229328.0
2024-02-01 10:10:00,56.02,56.05,55.76,55.78,234680.0,53.1877,53.2162,52.9409,52.9599,234680.0
2024-02-01 10:15:00,55.79,55.9,55.7,55.71,201789.0,52.9694,53.0738,52.8839,52.8934,201789.0
2024-02-01 10:20:00,55.71,55.71,55.46,55.54,369284.0,52.8934,52.8934,52.656,52.732,369284.0
2024-02-01 10:25:00,55.54,55.95,55.54,55.94,435203.0,52.732,53.1213,52.732,53.1118,435203.0
2024-02-01 10:30:00,55.94,56.0,55.64,55.71,445589.0,53.1118,53.1687,52.8269,52.8934,445589.0
2024-02-01 10:35:00,55.71,55.74,55.54,55.74,162320.0,52.8934,52.9219,52.732,52.9219,162320.0
2024-02-01 10:40:00,55.74,55.76,55.56,55.6,211279.0,52.9219,52.9409,52.751,52.789,211279.0
2024-02-01 10:45:00,55.59,55.64,55.48,55.53,279865.0,52.7795,52.8269,52.675,52.7225,279865.0
2024-02-01 10:50:00,55.53,55.53,55.28,55.36,394145.0,52.7225,52.7225,52.4851,52.5611,394145.0
2024-02-01 10:55:00,55.35,55.4,55.18,55.18,374367.0,52.5516,52.5991,52.3902,52.3902,374367.0
2024-02-01 11:00:00,55.18,55.22,55.06,55.12,309775.0,52.3902,52.4282,52.2763,52.3332,309775.0
2024-02-01 11:05:00,55.12,55.18,54.84,54.86,461340.0,52.3332,52.3902,52.0674,52.0864,461340.0
2024-02-01 11:10:00,54.86,55.04,54.85,55.03,440741.0,52.0864,52.2573,52.0769,52.2478,440741.0
2024-02-01 11:15:00,55.04,55.31,55.03,55.2,220266.0,52.2573,52.5136,52.2478,52.4092,220266.0
2024-02-01 11:20:00,55.2,55.21,55.05,55.09,189700.0,52.4092,52.4187,52.2668,52.3047,189700.0
2024-02-01 11:25:00,55.1,55.22,55.04,55.22,219665.0,52.3142,52.4282,52.2573,52.4282,219665.0
2024-02-01 11:30:00,55.22,55.34,55.19,55.22,231819.0,52.4282,52.5421,52.3997,52.4282,231819.0
2024-02-01 11:35:00,55.22,55.37,55.18,55.22,162609.0,52.4282,52.5706,52.3902,52.4282,162609.0
2024-02-01 11:40:00,55.22,55.3,55.19,55.27,75006.0,52.4282,52.5041,52.3997,52.4756,75006.0
2024-02-01 11:45:00,55.27,55.36,55.23,55.36,403092.0,52.4756,52.5611,52.4377,52.5611,403092.0
2024-02-01 11:50:00,55.36,55.47,55.35,55.46,249340.0,52.5611,52.6655,52.5516,52.656,249340.0
2024-02-01 11:55:00,55.45,55.58,55.45,55.57,162144.0,52.6465,52.77,52.6465,52.7605,162144.0
2024-02-01 12:00:00,55.58,55.74,55.5,55.71,176648.0,52.77,52.9219,52.694,52.8934,176648.0
2024-02-01 12:05:00,55.72,55.75,55.66,55.72,181254.0,52.9029,52.9314,52.8459,52.9029,181254.0
2024-02-01 12:10:00,55.72,55.77,55.66,55.69,167428.0,52.9029,52.9504,52.8459,52.8744,167428.0
2024-02-01 12:15:00,55.69,55.71,55.62,55.66,134794.0,52.8744,52.8934,52.8079,52.8459,134794.0
2024-02-01 12:20:00,55.66,55.73,55.61,55.72,142721.0,52.8459,52.9124,52.7985,52.9029,142721.0
2024-02-01 12:25:00,55.71,55.87,55.69,55.87,195725.0,52.8934,53.0453,52.8744,53.0453,195725.0
2024-02-01 12:30:00,55.87,55.95,55.83,55.91,231641.0,53.0453,53.1213,53.0073,53.0833,231641.0
2024-02-01 12:35:00,55.91,55.91,55.78,55.79,99341.0,53.0833,53.0833,52.9599,52.9694,99341.0
2024-02-01 12:40:00,55.79,55.82,55.7,55.8,117767.0,52.9694,52.9978,52.8839,52.9788,117767.0
2024-02-01 12:45:00,55.79,55.83,55.74,55.78,58289.0,52.9694,53.0073,52.9219,52.9599,58289.0
2024-02-01 12:50:00,55.78,55.88,55.76,55.88,78327.0,52.9599,53.0548,52.9409,53.0548,78327.0
2024-02-01 12:55:00,55.87,55.88,55.67,55.69,117842.0,53.0453,53.0548,52.8554,52.8744,117842.0
2024-02-01 13:00:00,55.68,55.71,55.49,55.49,118999.0,52.8649,52.8934,52.6845,52.6845,118999.0
2024-02-01 13:05:00,55.48,55.5,55.38,55.45,105443.0,52.675,52.694,52.5801,52.6465,105443.0
2024-02-01 13:10:00,55.45,55.6,55.44,55.6,80522.0,52.6465,52.789,52.637,52.789,80522.0
2024-02-01 13:15:00,55.6,55.67,55.6,55.63,66478.0,52.789,52.8554,52.789,52.8174,66478.0
2024-02-01 13:20:00,55.63,55.71,55.62,55.65,118249.0,52.8174,52.8934,52.8079,52.8364,118249.0
2024-02-01 13:25:00,55.65,55.68,55.61,55.64,64566.0,52.8364,52.8649,52.7985,52.8269,64566.0
2024-02-01 13:30:00,55.64,55.7,55.61,55.64,63062.0,52.8269,52.8839,52.7985,52.8269,63062.0
2024-02-01 13:35:00,55.65,55.69,55.57,55.62,116843.0,52.8364,52.8744,52.7605,52.8079,116843.0
2024-02-01 13:40:00,55.62,55.68,55.6,55.66,69224.0,52.8079,52.8649,52.789,52.8459,69224.0
2024-02-01 13:45:00,55.67,55.76,55.65,55.73,59499.0,52.8554,52.9409,52.8364,52.9124,59499.0
2024-02-01 13:50:00,55.73,55.81,55.72,55.79,104618.0,52.9124,52.9883,52.9029,52.9694,104618.0
2024-02-01 13:55:00,55.79,55.85,55.76,55.78,67312.0,52.9694,53.0263,52.9409,52.9599,67312.0
2024-02-01 14:00:00,55.78,55.82,55.74,55.81,83870.0,52.9599,52.9978,52.9219,52.9883,83870.0
2024-02-01 14:05:00,55.81,55.86,55.79,55.84,113056.0,52.9883,53.0358,52.9694,53.0168,113056.0
2024-02-01 14:10:00,55.83,55.83,55.73,55.77,109168.0,53.0073,53.0073,52.9124,52.9504,109168.0
2024-02-01 14:15:00,55.76,55.8,55.72,55.8,62579.0,52.9409,52.9788,52.9029,52.9788,62579.0
2024-02-01 14:20:00,55.8,55.88,55.79,55.87,90370.0,52.9788,53.0548,52.9694,53.0453,90370.0
2024-02-01 14:25:00,55.87,55.88,55.73,55.75,113790.0,53.0453,53.0548,52.9124,52.9314,113790.0
2024-02-01 14:30:00,55.75,55.79,55.66,55.66,111146.0,52.9314,52.9694,52.8459,52.8459,111146.0
2024-02-01 14:35:00,55.66,55.82,55.66,55.78,74015.0,52.8459,52.9978,52.8459,52.9599,74015.0
2024-02-01 14:40:00,55.79,55.82,55.76,55.82,98854.0,52.9694,52.9978,52.9409,52.9978,98854.0
2024-02-01 14:45:00,55.82,55.98,55.81,55.95,91317.0,52.9978,53.1497,52.9883,53.1213,91317.0
2024-02-01 14:50:00,55.96,55.97,55.83,55.84,77632.0,53.1308,53.1403,53.0073,53.0168,77632.0
2024-02-01 14:55:00,55.84,55.92,55.83,55.9,90377.0,53.0168,53.0928,53.0073,53.0738,90377.0
2024-02-01 15:00:00,55.9,55.99,55.9,55.99,85280.0,53.0738,53.1592,53.0738,53.1592,85280.0
2024-02-01 15:05:00,55.99,55.99,55.92,55.95,76644.0,53.1592,53.1592,53.0928,53.1213,76644.0
2024-02-01 15:10:00,55.95,56.02,55.94,56.02,238415.0,53.1213,53.1877,53.1118,53.1877,238415.0
2024-02-01 15:15:00,56.02,56.07,55.97,56.07,89680.0,53.1877,53.2352,53.1403,53.2352,89680.0
2024-02-01 15:20:00,56.07,56.07,56.01,56.05,110171.0,53.2352,53.2352,53.1782,53.2162,110171.0
2024-02-01 15:25:00,56.05,56.09,56.0,56.01,135380.0,53.2162,53.2542,53.1687,53.1782,135380.0
2024-02-01 15:30:00,56.02,56.02,55.95,55.96,212939.0,53.1877,53.1877,53.1213,53.1308,212939.0
2024-02-01 15:35:00,55.96,56.03,55.95,56.03,229322.0,53.1308,53.1972,53.1213,53.1972,229322.0
2024-02-01 15:40:00,56.03,56.18,56.01,56.15,425235.0,53.1972,53.3396,53.1782,53.3112,425235.0
2024-02-01 15:45:00,56.15,56.2,56.11,56.16,480807.0,53.3112,53.3586,53.2732,53.3206,480807.0
2024-02-01 15:50:00,56.16,56.17,55.95,56.02,818430.0,53.3206,53.3301,53.1213,53.1877,818430.0
2024-02-01 15:55:00,56.02,56.08,56.0,56.07,589831.0,53.1877,53.2447,53.1687,53.2352,589831.0
2024-02-02 09:30:00,55.6,55.94,55.51,55.58,653340.0,53.2927,53.6186,53.2064,53.2735,653340.0
2024-02-02 09:35:00,55.61,55.63,55.15,55.18,293041.0,53.3023,53.3215,52.8614,52.8901,293041.0
2024-02-02 09:40:00,55.16,55.24,55.09,55.11,228029.0,52.871,52.9476,52.8039,52.823,228029.0
2024-02-02 09:45:00,55.1,55.27,55.01,55.23,313643.0,52.8135,52.9764,52.7272,52.9381,313643.0
2024-02-02 09:50:00,55.24,55.24,55.05,55.14,229633.0,52.9476,52.9476,52.7655,52.8518,229633.0
2024-02-02 09:55:00,55.16,55.29,55.12,55.15,205678.0,52.871,52.9956,52.8326,52.8614,205678.0
2024-02-02 10:00:00,55.15,55.17,55.02,55.16,152165.0,52.8614,52.8806,52.7368,52.871,152165.0
2024-02-02 10:05:00,55.16,55.26,55.13,55.21,185408.0,52.871,52.9668,52.8422,52.9189,185408.0
2024-02-02 10:10:00,55.22,55.22,54.98,55.13,201399.0,52.9285,52.9285,52.6984,52.8422,201399.0
2024-02-02 10:15:00,55.13,55.32,55.11,55.28,278062.0,52.8422,53.0243,52.823,52.986,278062.0
2024-02-02 10:20:00,55.28,55.51,55.26,55.49,256923.0,52.986,53.2064,52.9668,53.1873,256923.0
2024-02-02 10:25:00,55.5,55.58,55.47,55.49,247232.0,53.1969,53.2735,53.1681,53.1873,247232.0
2024-02-02 10:30:00,55.49,55.51,55.34,55.34,302471.0,53.1873,53.2064,53.0435,53.0435,302471.0
2024-02-02 10:35:00,55.34,55.47,55.25,55.46,241778.0,53.0435,53.1681,52.9572,53.1585,241778.0
2024-02-02 10:40:00,55.47,55.52,55.44,55.46,194203.0,53.1681,53.216,53.1393,53.1585,194203.0
2024-02-02 10:45:00,55.47,55.52,55.41,55.46,123088.0,53.1681,53.216,53.1106,53.1585,123088.0
2024-02-02 10:50:00,55.47,55.48,55.41,55.41,162816.0,53.1681,53.1777,53.1106,53.1106,162816.0
2024-02-02 10:55:00,55.43,55.56,55.39,55.52,233868.0,53.1298,53.2544,53.0914,53.216,233868.0
2024-02-02 11:00:00,55.53,55.56,55.43,55.51,126562.0,53.2256,53.2544,53.1298,53.2064,126562.0
2024-02-02 11:05:00,55.51,55.55,55.46,55.52,99774.0,53.2064,53.2448,53.1585,53.216,99774.0
2024-02-02 11:10:00,55.53,55.53,55.45,55.5,74270.0,53.2256,53.2256,53.1489,53.1969,74270.0
2024-02-02 11:15:00,55.5,55.68,55.49,55.67,241602.0,53.1969,53.3694,53.1873,53.3598,241602.0
2024-02-02 11:20:00,55.66,55.75,55.62,55.72,178103.0,53.3502,53.4365,53.3119,53.4077,178103.0
2024-02-02 11:25:00,55.73,55.88,55.69,55.87,317043.0,53.4173,53.5611,53.379,53.5515,317043.0
2024-02-02 11:30:00,55.87,55.92,55.77,55.8,324672.0,53.5515,53.5994,53.4557,53.4844,324672.0
2024-02-02 11:35:00,55.8,55.8,55.73,55.79,122660.0,53.4844,53.4844,53.4173,53.4748,122660.0
2024-02-02 11:40:00,55.79,55.91,55.78,55.85,189271.0,53.4748,53.5898,53.4652,53.5323,189271.0
2024-02-02 11:45:00,55.86,55.98,55.81,55.94,287159.0,53.5419,53.6569,53.494,53.6186,287159.0
2024-02-02 11:50:00,55.94,55.97,55.86,55.86,109176.0,53.6186,53.6474,53.5419,53.5419,109176.0
2024-02-02 11:55:00,55.86,55.93,55.84,55.85,156806.0,53.5419,53.609,53.5227,53.5323,156806.0
2024-02-02 12:00:00,55.85,55.93,55.78,55.8,154856.0,53.5323,53.609,53.4652,53.4844,154856.0
2024-02-02 12:05:00,55.8,55.84,55.69,55.77,139362.0,53.4844,53.5227,53.379,53.4557,139362.0
2024-02-02 12:10:00,55.77,55.83,55.69,55.73,116172.0,53.4557,53.5132,53.379,53.4173,116172.0
2024-02-02 12:15:00,55.74,55.74,55.63,55.7,77488.0,53.4269,53.4269,53.3215,53.3886,77488.0
2024-02-02 12:20:00,55.7,55.75,55.68,55.71,370704.0,53.3886,53.4365,53.3694,53.3981,370704.0
2024-02-02 12:25:00,55.71,55.72,55.63,55.7,84098.0,53.3981,53.4077,53.3215,53.3886,84098.0
2024-02-02 12:30:00,55.7,55.72,55.64,55.65,195429.0,53.3886,53.4077,53.331,53.3406,195429.0
2024-02-02 12:35:00,55.65,55.77,55.64,55.71,102935.0,53.3406,53.4557,53.331,53.3981,102935.0
2024-02-02 12:40:00,55.72,55.72,55.4,55.42,223723.0,53.4077,53.4077,53.101,53.1202,223723.0
2024-02-02 12:45:00,55.41,55.54,55.32,55.47,245181.0,53.1106,53.2352,53.0243,53.1681,245181.0
2024-02-02 12:50:00,55.47,55.52,55.42,55.52,72952.0,53.1681,53.216,53.1202,53.216,72952.0
2024-02-02 12:55:00,55.52,55.6,55.49,55.6,100030.0,53.216,53.2927,53.1873,53.2927,100030.0
2024-02-02 13:00:00,55.6,55.62,55.58,55.6,78249.0,53.2927,53.3119,53.2735,53.2927,78249.0
2024-02-02 13:05:00,55.6,55.65,55.51,55.53,101135.0,53.2927,53.3406,53.2064,53.2256,101135.0
2024-02-02 13:10:00,55.54,55.59,55.5,55.56,164557.0,53.2352,53.2831,53.1969,53.2544,164557.0
2024-02-02 13:15:00,55.55,55.63,55.52,55.61,102335.0,53.2448,53.3215,53.216,53.3023,102335.0
2024-02-02 13:20:00,55.6,55.61,55.52,55.56,103715.0,53.2927,53.3023,53.216,53.2544,103715.0
2024-02-02 13:25:00,55.57,55.57,55.45,55.47,105668.0,53.264,53.264,53.1489,53.1681,105668.0
2024-02-02 13:30:00,55.47,55.54,55.44,55.53,110421.0,53.1681,53.2352,53.1393,53.2256,110421.0
2024-02-02 13:35:00,55.54,55.58,55.47,55.55,114753.0,53.2352,53.2735,53.1681,53.2448,114753.0
2024-02-02 13:40:00,55.56,55.64,55.56,55.63,69746.0,53.2544,53.331,53.2544,53.3215,69746.0
2024-02-02 13:45:00,55.63,55.63,55.55,55.6,86213.0,53.3215,53.3215,53.2448,53.2927,86213.0
2024-02-02 13:50:00,55.6,55.64,55.59,55.63,71332.0,53.2927,53.331,53.2831,53.3215,71332.0
2024-02-02 13:55:00,55.63,55.68,55.61,55.66,46103.0,53.3215,53.3694,53.3023,53.3502,46103.0
2024-02-02 14:00:00,55.66,55.8,55.66,55.73,117082.0,53.3502,53.4844,53.3502,53.4173,117082.0
2024-02-02 14:05:00,55.74,55.79,55.72,55.76,96685.0,53.4269,53.4748,53.4077,53.4461,96685.0
2024-02-02 14:10:00,55.76,55.8,55.73,55.78,114266.0,53.4461,53.4844,53.4173,53.4652,114266.0
2024-02-02 14:15:00,55.78,55.84,55.75,55.82,157421.0,53.4652,53.5227,53.4365,53.5036,157421.0
2024-02-02 14:20:00,55.82,55.83,55.71,55.8,96799.0,53.5036,53.5132,53.3981,53.4844,96799.0
2024-02-02 14:25:00,55.8,55.86,55.76,55.8,137777.0,53.4844,53.5419,53.4461,53.4844,137777.0
2024-02-02 14:30:00,55.8,55.85,55.72,55.85,157908.0,53.4844,53.5323,53.4077,53.5323,157908.0
2024-02-02 14:35:00,55.85,55.88,55.78,55.8,172922.0,53.5323,53.5611,53.4652,53.4844,172922.0
2024-02-02 14:40:00,55.8,55.87,55.8,55.84,128080.0,53.4844,53.5515,53.4844,53.5227,128080.0
2024-02-02 14:45:00,55.83,55.88,55.81,55.84,99450.0,53.5132,53.5611,53.494,53.5227,99450.0
2024-02-02 14:50:00,55.84,55.87,55.81,55.85,108508.0,53.5227,53.5515,53.494,53.5323,108508.0
2024-02-02 14:55:00,55.85,55.9,55.82,55.89,71367.0,53.5323,53.5803,53.5036,53.5707,71367.0
2024-02-02 15:00:00,55.89,55.9,55.81,55.84,90214.0,53.5707,53.5803,53.494,53.5227,90214.0
2024-02-02 15:05:00,55.83,55.89,55.81,55.88,96293.0,53.5132,53.5707,53.494,53.5611,96293.0
2024-02-02 15:10:00,55.88,55.92,55.83,55.88,208804.0,53.5611,53.5994,53.5132,53.5611,208804.0
2024-02-02 15:15:00,55.88,55.93,55.88,55.91,84581.0,53.5611,53.609,53.5611,53.5898,84581.0
2024-02-02 15:20:00,55.92,55.93,55.81,55.85,127328.0,53.5994,53.609,53.494,53.5323,127328.0
2024-02-02 15:25:00,55.84,55.9,55.83,55.9,233760.0,53.5227,53.5803,53.5132,53.5803,233760.0
2024-02-02 15:30:00,55.9,55.91,55.78,55.79,276019.0,53.5803,53.5898,53.4652,53.4748,276019.0
2024-02-02 15:35:00,55.78,55.8,55.75,55.77,184695.0,53.4652,53.4844,53.4365,53.4557,184695.0
2024-02-02 15:40:00,55.77,55.78,55.67,55.68,197387.0,53.4557,53.4652,53.3598,53.3694,197387.0
2024-02-02 15:45:00,55.67,55.71,55.61,55.63,326729.0,53.3598,53.3981,53.3023,53.3215,326729.0
2024-02-02 15:50:00,55.63,55.67,55.51,55.62,484154.0,53.3215,53.3598,53.2064,53.3119,484154.0
2024-02-02 15:55:00,55.62,55.65,55.52,55.54,698731.0,53.3119,53.3406,53.216,53.2352,698731.0
2024-02-05 09:30:00,54.94,55.14,54.87,55.02,534548.0,52.6601,52.8518,52.593,52.7368,534548.0
2024-02-05 09:35:00,55.03,55.09,54.92,55.03,161428.0,52.7464,52.8039,52.6409,52.7464,161428.0
2024-02-05 09:40:00,55.03,55.03,54.77,54.82,207619.0,52.7464,52.7464,52.4972,52.5451,207619.0
2024-02-05 09:45:00,54.82,54.95,54.74,54.9,154153.0,52.5451,52.6697,52.4684,52.6218,154153.0
2024-02-05 09:50:00,54.9,55.02,54.84,54.97,184891.0,52.6218,52.7368,52.5642,52.6889,184891.0
2024-02-05 09:55:00,54.96,55.02,54.9,54.98,111743.0,52.6793,52.7368,52.6218,52.6984,111743.0
2024-02-05 10:00:00,54.97,54.99,54.57,54.61,204147.0,52.6889,52.708,52.3055,52.3438,204147.0
2024-02-05 10:05:00,54.6,54.63,54.5,54.55,169195.0,52.3342,52.363,52.2384,52.2863,169195.0
2024-02-05 10:10:00,54.54,54.61,54.34,54.34,481139.0,52.2767,52.3438,52.085,52.085,481139.0
2024-02-05 10:15:00,54.34,54.41,54.26,54.37,354968.0,52.085,52.1521,52.0083,52.1137,354968.0
2024-02-05 10:20:00,54.36,54.38,54.19,54.2,242015.0,52.1042,52.1233,51.9412,51.9508,242015.0
2024-02-05 10:25:00,54.2,54.23,54.11,54.16,369718.0,51.9508,51.9796,51.8645,51.9125,369718.0
2024-02-05 10:30:00,54.16,54.38,54.16,54.33,185063.0,51.9125,52.1233,51.9125,52.0754,185063.0
2024-02-05 10:35:00,54.33,54.45,54.33,54.41,126343.0,52.0754,52.1904,52.0754,52.1521,126343.0
2024-02-05 10:40:00,54.4,54.45,54.29,54.32,213305.0,52.1425,52.1904,52.0371,52.0658,213305.0
2024-02-05 10:45:00,54.32,54.42,54.29,54.4,180192.0,52.0658,52.1617,52.0371,52.1425,180192.0
2024-02-05 10:50:00,54.41,54.46,54.32,54.41,107869.0,52.1521,52.2,52.0658,52.1521,107869.0
2024-02-05 10:55:00,54.42,54.44,54.34,54.39,114827.0,52.1617,52.1808,52.085,52.1329,114827.0
2024-02-05 11:00:00,54.39,54.49,54.37,54.47,111850.0,52.1329,52.2288,52.1137,52.2096,111850.0
2024-02-05 11:05:00,54.47,54.55,54.43,54.54,110527.0,52.2096,52.2863,52.1713,52.2767,110527.0
2024-02-05 11:10:00,54.54,54.66,54.51,54.65,114582.0,52.2767,52.3917,52.2479,52.3821,114582.0
2024-02-05 11:15:00,54.64,54.69,54.61,54.62,139546.0,52.3725,52.4205,52.3438,52.3534,139546.0
2024-02-05 11:20:00,54.61,54.64,54.54,54.55,147031.0,52.3438,52.3725,52.2767,52.2863,147031.0
2024-02-05 11:25:00,54.54,54.63,54.53,54.61,104223.0,52.2767,52.363,52.2671,52.3438,104223.0
2024-02-05 11:30:00,54.62,54.69,54.61,54.67,94702.0,52.3534,52.4205,52.3438,52.4013,94702.0
2024-02-05 11:35:00,54.67,54.68,54.62,54.64,84550.0,52.4013,52.4109,52.3534,52.3725,84550.0
2024-02-05 11:40:00,54.64,54.64,54.51,54.53,133153.0,52.3725,52.3725,52.2479,52.2671,133153.0
2024-02-05 11:45:00,54.53,54.56,54.43,54.44,87396.0,52.2671,52.2959,52.1713,52.1808,87396.0
2024-02-05 11:50:00,54.44,54.47,54.38,54.39,65499.0,52.1808,52.2096,52.1233,52.1329,65499.0
2024-02-05 11:55:00,54.39,54.46,54.38,54.45,60658.0,52.1329,52.2,52.1233,52.1904,60658.0
2024-02-05 12:00:00,54.45,54.48,54.43,54.45,58381.0,52.1904,52.2192,52.1713,52.1904,58381.0
2024-02-05 12:05:00,54.45,54.53,54.44,54.51,99380.0,52.1904,52.2671,52.1808,52.2479,99380.0
2024-02-05 12:10:00,54.51,54.59,54.51,54.57,109856.0,52.2479,52.3246,52.2479,52.3055,109856.0
2024-02-05 12:15:00,54.57,54.63,54.55,54.62,69963.0,52.3055,52.363,52.2863,52.3534,69963.0
2024-02-05 12:20:00,54.61,54.65,54.52,54.64,73315.0,52.3438,52.3821,52.2575,52.3725,73315.0
2024-02-05 12:25:00,54.64,54.68,54.61,54.67,46380.0,52.3725,52.4109,52.3438,52.4013,46380.0
2024-02-05 12:30:00,54.68,54.74,54.67,54.68,65663.0,52.4109,52.4684,52.4013,52.4109,65663.0
2024-02-05 12:35:00,54.68,54.76,54.68,54.71,70779.0,52.4109,52.4876,52.4109,52.4396,70779.0
2024-02-05 12:40:00,54.71,54.73,54.66,54.69,45231.0,52.4396,52.4588,52.3917,52.4205,45231.0
2024-02-05 12:45:00,54.69,54.73,54.67,54.72,66597.0,52.4205,52.4588,52.4013,52.4492,66597.0
2024-02-05 12:50:00,54.73,54.73,54.66,54.71,40168.0,52.4588,52.4588,52.3917,52.4396,40168.0
2024-02-05 12:55:00,54.71,54.74,54.7,54.73,45278.0,52.4396,52.4684,52.4301,52.4588,45278.0
2024-02-05 13:00:00,54.73,54.74,54.69,54.71,52875.0,52.4588,52.4684,52.4205,52.4396,52875.0
2024-02-05 13:05:00,54.71,54.72,54.66,54.68,64238.0,52.4396,52.4492,52.3917,52.4109,64238.0
2024-02-05 13:10:00,54.68,54.69,54.62,54.66,64223.0,52.4109,52.4205,52.3534,52.3917,64223.0
2024-02-05 13:15:00,54.67,54.68,54.62,54.68,53377.0,52.4013,52.4109,52.3534,52.4109,53377.0
2024-02-05 13:20:00,54.68,54.69,54.64,54.65,44727.0,52.4109,52.4205,52.3725,52.3821,44727.0
2024-02-05 13:25:00,54.64,54.69,54.6,54.6,86716.0,52.3725,52.4205,52.3342,52.3342,86716.0
2024-02-05 13:30:00,54.61,54.64,54.59,54.64,41297.0,52.3438,52.3725,52.3246,52.3725,41297.0
2024-02-05 13:35:00,54.64,54.65,54.54,54.57,77776.0,52.3725,52.3821,52.2767,52.3055,77776.0
2024-02-05 13:40:00,54.57,54.62,54.56,54.61,46814.0,52.3055,52.3534,52.2959,52.3438,46814.0
2024-02-05 13:45:00,54.61,54.66,54.6,54.64,39074.0,52.3438,52.3917,52.3342,52.3725,39074.0
2024-02-05 13:50:00,54.64,54.64,54.57,54.58,40911.0,52.3725,52.3725,52.3055,52.315,40911.0
2024-02-05 13:55:00,54.58,54.62,54.55,54.61,40728.0,52.315,52.3534,52.2863,52.3438,40728.0
2024-02-05 14:00:00,54.6,54.61,54.55,54.6,32365.0,52.3342,52.3438,52.2863,52.3342,32365.0
2024-02-05 14:05:00,54.6,54.62,54.56,54.62,34855.0,52.3342,52.3534,52.2959,52.3534,34855.0
2024-02-05 14:10:00,54.61,54.62,54.57,54.59,46593.0,52.3438,52.3534,52.3055,52.3246,46593.0
2024-02-05 14:15:00,54.59,54.64,54.58,54.61,45012.0,52.3246,52.3725,52.315,52.3438,45012.0
2024-02-05 14:20:00,54.6,54.66,54.59,54.65,64318.0,52.3342,52.3917,52.3246,52.3821,64318.0
2024-02-05 14:25:00,54.65,54.67,54.61,54.65,71892.0,52.3821,52.4013,52.3438,52.3821,71892.0
2024-02-05 14:30:00,54.65,54.71,54.63,54.71,105862.0,52.3821,52.4396,52.363,52.4396,105862.0
2024-02-05 14:35:00,54.71,54.74,54.68,54.7,81289.0,52.4396,52.4684,52.4109,52.4301,81289.0
2024-02-05 14:40:00,54.7,54.74,54.66,54.73,114043.0,52.4301,52.4684,52.3917,52.4588,114043.0
2024-02-05 14:45:00,54.73,54.78,54.71,54.72,72403.0,52.4588,52.5067,52.4396,52.4492,72403.0
2024-02-05 14:50:00,54.72,54.73,54.65,54.69,74787.0,52.4492,52.4588,52.3821,52.4205,74787.0
2024-02-05 14:55:00,54.69,54.72,54.66,54.7,56237.0,52.4205,52.4492,52.3917,52.4301,56237.0
2024-02-05 15:00:00,54.7,54.73,54.67,54.68,66591.0,52.4301,52.4588,52.4013,52.4109,66591.0
2024-02-05 15:05:00,54.68,54.7,54.6,54.63,68957.0,52.4109,52.4301,52.3342,52.363,68957.0
2024-02-05 15:10:00,54.64,54.65,54.58,54.58,73727.0,52.3725,52.3821,52.315,52.315,73727.0
2024-02-05 15:15:00,54.58,54.66,54.55,54.66,81754.0,52.315,52.3917,52.2863,52.3917,81754.0
2024-02-05 15:20:00,54.66,54.67,54.62,54.64,75781.0,52.3917,52.4013,52.3534,52.3725,75781.0
2024-02-05 15:25:00,54.64,54.72,54.6,54.71,127307.0,52.3725,52.4492,52.3342,52.4396,127307.0
2024-02-05 15:30:00,54.71,54.77,54.67,54.76,127234.0,52.4396,52.4972,52.4013,52.4876,127234.0
2024-02-05 15:35:00,54.77,54.78,54.63,54.65,185358.0,52.4972,52.5067,52.363,52.3821,185358.0
2024-02-05 15:40:00,54.65,54.66,54.5,54.52,176303.0,52.3821,52.3917,52.2384,52.2575,176303.0
2024-02-05 15:45:00,54.51,54.57,54.48,54.52,301761.0,52.2479,52.3055,52.2192,52.2575,301761.0
2024-02-05 15:50:00,54.53,54.61,54.52,54.55,400581.0,52.2671,52.3438,52.2575,52.2863,400581.0
2024-02-05 15:55:00,54.55,54.62,54.49,54.49,727985.0,52.2863,52.3534,52.2288,52.2288,727985.0
2024-02-06 09:30:00,54.38,54.65,54.38,54.65,312591.0,52.1233,52.3821,52.1233,52.3821,312591.0
2024-02-06 09:35:00,54.65,54.92,54.56,54.87,250500.0,52.3821,52.6409,52.2959,52.593,250500.0
2024-02-06 09:40:00,54.88,54.97,54.63,54.74,197547.0,52.6026,52.6889,52.363,52.4684,197547.0
2024-02-06 09:45:00,54.73,54.74,54.58,54.62,155728.0,52.4588,52.4684,52.315,52.3534,155728.0
2024-02-06 09:50:00,54.63,54.64,54.48,54.54,130291.0,52.363,52.3725,52.2192,52.2767,130291.0
2024-02-06 09:55:00,54.54,54.58,54.38,54.4,128517.0,52.2767,52.315,52.1233,52.1425,128517.0
2024-02-06 10:00:00,54.41,54.43,54.27,54.29,315077.0,52.1521,52.1713,52.0179,52.0371,315077.0
2024-02-06 10:05:00,54.28,54.37,54.17,54.36,342511.0,52.0275,52.1137,51.922,52.1042,342511.0
2024-02-06 10:10:00,54.36,54.37,54.23,54.26,180436.0,52.1042,52.1137,51.9796,52.0083,180436.0
2024-02-06 10:15:00,54.26,54.34,54.23,54.33,134715.0,52.0083,52.085,51.9796,52.0754,134715.0
2024-02-06 10:20:00,54.33,54.34,54.23,54.28,107221.0,52.0754,52.085,51.9796,52.0275,107221.0
2024-02-06 10:25:00,54.29,54.43,54.27,54.41,248776.0,52.0371,52.1713,52.0179,52.1521,248776.0
2024-02-06 10:30:00,54.42,54.43,54.29,54.3,98331.0,52.1617,52.1713,52.0371,52.0467,98331.0
2024-02-06 10:35:00,54.31,54.47,54.31,54.44,90402.0,52.0562,52.2096,52.0562,52.1808,90402.0
2024-02-06 10:40:00,54.45,54.5,54.36,54.41,150333.0,52.1904,52.2384,52.1042,52.1521,150333.0
2024-02-06 10:45:00,54.41,54.44,54.29,54.3,66434.0,52.1521,52.1808,52.0371,52.0467,66434.0
2024-02-06 10:50:00,54.3,54.53,54.28,54.44,135548.0,52.0467,52.2671,52.0275,52.1808,135548.0
2024-02-06 10:55:00,54.44,54.53,54.36,54.38,116370.0,52.1808,52.2671,52.1042,52.1233,116370.0
2024-02-06 11:00:00,54.38,54.51,54.37,54.51,135441.0,52.1233,52.2479,52.1137,52.2479,135441.0
2024-02-06 11:05:00,54.51,54.59,54.49,54.49,66278.0,52.2479,52.3246,52.2288,52.2288,66278.0
2024-02-06 11:10:00,54.49,54.53,54.42,54.47,77455.0,52.2288,52.2671,52.1617,52.2096,77455.0
2024-02-06 11:15:00,54.48,54.56,54.47,54.53,64527.0,52.2192,52.2959,52.2096,52.2671,64527.0
2024-02-06 11:20:00,54.54,54.61,54.5,54.61,70153.0,52.2767,52.3438,52.2384,52.3438,70153.0
2024-02-06 11:25:00,54.61,54.62,54.49,54.49,74591.0,52.3438,52.3534,52.2288,52.2288,74591.0
2024-02-06 11:30:00,54.5,54.54,54.46,54.53,42256.0,52.2384,52.2767,52.2,52.2671,42256.0
2024-02-06 11:35:00,54.54,54.55,54.47,54.51,49966.0,52.2767,52.2863,52.2096,52.2479,49966.0
2024-02-06 11:40:00,54.52,54.54,54.47,54.51,76668.0,52.2575,52.2767,52.2096,52.2479,76668.0
2024-02-06 11:45:00,54.5,54.53,54.48,54.51,59236.0,52.2384,52.2671,52.2192,52.2479,59236.0
2024-02-06 11:50:00,54.51,54.53,54.41,54.45,106934.0,52.2479,52.2671,52.1521,52.1904,106934.0
2024-02-06 11:55:00,54.45,54.46,54.41,54.43,81048.0,52.1904,52.2,52.1521,52.1713,81048.0
2024-02-06 12:00:00,54.43,54.49,54.41,54.46,86152.0,52.1713,52.2288,52.1521,52.2,86152.0
2024-02-06 12:05:00,54.46,54.48,54.4,54.46,41952.0,52.2,52.2192,52.1425,52.2,41952.0
2024-02-06 12:10:00,54.46,54.47,54.36,54.37,53491.0,52.2,52.2096,52.1042,52.1137,53491.0
2024-02-06 12:15:00,54.36,54.46,54.34,54.43,55632.0,52.1042,52.2,52.085,52.1713,55632.0
2024-02-06 12:20:00,54.44,54.53,54.41,54.5,72738.0,52.1808,52.2671,52.1521,52.2384,72738.0
2024-02-06 12:25:00,54.49,54.51,54.46,54.49,81957.0,52.2288,52.2479,52.2,52.2288,81957.0
2024-02-06 12:30:00,54.48,54.54,54.47,54.53,39767.0,52.2192,52.2767,52.2096,52.2671,39767.0
2024-02-06 12:35:00,54.53,54.54,54.46,54.48,53201.0,52.2671,52.2767,52.2,52.2192,53201.0
2024-02-06 12:40:00,54.48,54.53,54.46,54.52,44275.0,52.2192,52.2671,52.2,52.2575,44275.0
2024-02-06 12:45:00,54.51,54.52,54.37,54.41,107055.0,52.2479,52.2575,52.1137,52.1521,107055.0
2024-02-06 12:50:00,54.41,54.44,54.39,54.4,113341.0,52.1521,52.1808,52.1329,52.1425,113341.0
2024-02-06 12:55:00,54.4,54.42,54.27,54.28,46490.0,52.1425,52.1617,52.0179,52.0275,46490.0
2024-02-06 13:00:00,54.28,54.28,54.2,54.27,82989.0,52.0275,52.0275,51.9508,52.0179,82989.0
2024-02-06 13:05:00,54.27,54.28,54.19,54.2,53818.0,52.0179,52.0275,51.9412,51.9508,53818.0
2024-02-06 13:10:00,54.19,54.2,54.12,54.15,140116.0,51.9412,51.9508,51.8741,51.9029,140116.0
2024-02-06 13:15:00,54.15,54.23,54.13,54.19,117678.0,51.9029,51.9796,51.8837,51.9412,117678.0
2024-02-06 13:20:00,54.18,54.18,54.1,54.13,78434.0,51.9316,51.9316,51.855,51.8837,78434.0
2024-02-06 13:25:00,54.13,54.18,54.12,54.15,61036.0,51.8837,51.9316,51.8741,51.9029,61036.0
2024-02-06 13:30:00,54.15,54.22,54.14,54.19,123131.0,51.9029,51.97,51.8933,51.9412,123131.0
2024-02-06 13:35:00,54.18,54.19,54.15,54.16,86239.0,51.9316,51.9412,51.9029,51.9125,86239.0
2024-02-06 13:40:00,54.16,54.25,54.15,54.25,97031.0,51.9125,51.9987,51.9029,51.9987,97031.0
2024-02-06 13:45:00,54.24,54.38,54.24,54.34,115019.0,51.9891,52.1233,51.9891,52.085,115019.0
2024-02-06 13:50:00,54.34,54.34,54.26,54.27,58903.0,52.085,52.085,52.0083,52.0179,58903.0
2024-02-06 13:55:00,54.27,54.31,54.26,54.28,54222.0,52.0179,52.0562,52.0083,52.0275,54222.0
2024-02-06 14:00:00,54.28,54.3,54.23,54.26,49907.0,52.0275,52.0467,51.9796,52.0083,49907.0
2024-02-06 14:05:00,54.26,54.27,54.19,54.22,60496.0,52.0083,52.0179,51.9412,51.97,60496.0
2024-02-06 14:10:00,54.21,54.22,54.16,54.17,52634.0,51.9604,51.97,51.9125,51.922,52634.0
2024-02-06 14:15:00,54.17,54.27,54.16,54.27,57608.0,51.922,52.0179,51.9125,52.0179,57608.0
2024-02-06 14:20:00,54.27,54.32,54.23,54.3,45333.0,52.0179,52.0658,51.9796,52.0467,45333.0
2024-02-06 14:25:00,54.3,54.32,54.27,54.29,42569.0,52.0467,52.0658,52.0179,52.0371,42569.0
2024-02-06 14:30:00,54.29,54.3,54.24,54.3,45685.0,52.0371,52.0467,51.9891,52.0467,45685.0
2024-02-06 14:35:00,54.3,54.3,54.23,54.26,42556.0,52.0467,52.0467,51.9796,52.0083,42556.0
2024-02-06 14:40:00,54.27,54.34,54.25,54.33,51645.0,52.0179,52.085,51.9987,52.0754,51645.0
2024-02-06 14:45:00,54.33,54.41,54.32,54.41,79124.0,52.0754,52.1521,52.0658,52.1521,79124.0
2024-02-06 14:50:00,54.41,54.43,54.32,54.35,109311.0,52.1521,52.1713,52.0658,52.0946,109311.0
2024-02-06 14:55:00,54.36,54.38,54.32,54.36,77533.0,52.1042,52.1233,52.0658,52.1042,77533.0
2024-02-06 15:00:00,54.36,54.36,54.28,54.3,66282.0,52.1042,52.1042,52.0275,52.0467,66282.0
2024-02-06 15:05:00,54.3,54.34,54.29,54.31,67110.0,52.0467,52.085,52.0371,52.0562,67110.0
2024-02-06 15:10:00,54.32,54.35,54.28,54.3,99452.0,52.0658,52.0946,52.0275,52.0467,99452.0
2024-02-06 15:15:00,54.3,54.31,54.21,54.23,134369.0,52.0467,52.0562,51.9604,51.9796,134369.0
2024-02-06 15:20:00,54.23,54.27,54.2,54.22,93690.0,51.9796,52.0179,51.9508,51.97,93690.0
2024-02-06 15:25:00,54.21,54.22,54.16,54.21,107420.0,51.9604,51.97,51.9125,51.9604,107420.0
2024-02-06 15:30:00,54.22,54.25,54.15,54.25,172944.0,51.97,51.9987,51.9029,51.9987,172944.0
2024-02-06 15:35:00,54.24,54.27,54.23,54.25,144407.0,51.9891,52.0179,51.9796,51.9987,144407.0
2024-02-06 15:40:00,54.25,54.32,54.24,54.29,139307.0,51.9987,52.0658,51.9891,52.0371,139307.0
2024-02-06 15:45:00,54.3,54.37,54.3,54.33,185306.0,52.0467,52.1137,52.0467,52.0754,185306.0
2024-02-06 15:50:00,54.34,54.37,54.28,54.35,227603.0,52.085,52.1137,52.0275,52.0946,227603.0
2024-02-06 15:55:00,54.35,54.41,54.32,54.36,735503.0,52.0946,52.1521,52.0658,52.1042,735503.0
2024-02-07 09:30:00,54.5,54.7,54.44,54.51,382077.0,52.2384,52.4301,52.1808,52.2479,382077.0
2024-02-07 09:35:00,54.51,54.6,54.4,54.44,204846.0,52.2479,52.3342,52.1425,52.1808,204846.0
2024-02-07 09:40:00,54.44,54.47,54.08,54.1,151482.0,52.1808,52.2096,51.8358,51.855,151482.0
2024-02-07 09:45:00,54.1,54.17,53.86,53.91,315082.0,51.855,51.922,51.6249,51.6728,315082.0
2024-02-07 09:50:00,53.91,53.98,53.89,53.93,160139.0,51.6728,51.7399,51.6537,51.692,160139.0
2024-02-07 09:55:00,53.93,53.94,53.81,53.83,101073.0,51.692,51.7016,51.577,51.5962,101073.0
2024-02-07 10:00:00,53.82,53.98,53.78,53.88,153511.0,51.5866,51.7399,51.5482,51.6441,153511.0
2024-02-07 10:05:00,53.88,54.01,53.77,54.01,160649.0,51.6441,51.7687,51.5386,51.7687,160649.0
2024-02-07 10:10:00,54.01,54.21,54.0,54.19,146623.0,51.7687,51.9604,51.7591,51.9412,146623.0
2024-02-07 10:15:00,54.19,54.23,54.06,54.19,160887.0,51.9412,51.9796,51.8166,51.9412,160887.0
2024-02-07 10:20:00,54.18,54.26,54.17,54.23,124683.0,51.9316,52.0083,51.922,51.9796,124683.0
2024-02-07 10:25:00,54.22,54.26,54.13,54.25,100632.0,51.97,52.0083,51.8837,51.9987,100632.0
2024-02-07 10:30:00,54.25,54.3,54.22,54.28,131553.0,51.9987,52.0467,51.97,52.0275,131553.0
2024-02-07 10:35:00,54.28,54.3,54.02,54.05,116855.0,52.0275,52.0467,51.7783,51.807,116855.0
2024-02-07 10:40:00,54.05,54.11,54.01,54.05,149347.0,51.807,51.8645,51.7687,51.807,149347.0
2024-02-07 10:45:00,54.06,54.15,54.0,54.1,91121.0,51.8166,51.9029,51.7591,51.855,91121.0
2024-02-07 10:50:00,54.11,54.12,53.91,53.99,144502.0,51.8645,51.8741,51.6728,51.7495,144502.0
2024-02-07 10:55:00,53.99,53.99,53.89,53.94,91027.0,51.7495,51.7495,51.6537,51.7016,91027.0
2024-02-07 11:00:00,53.93,54.12,53.93,54.12,83783.0,51.692,51.8741,51.692,51.8741,83783.0
2024-02-07 11:05:00,54.12,54.18,54.11,54.15,114821.0,51.8741,51.9316,51.8645,51.9029,114821.0
2024-02-07 11:10:00,54.15,54.18,54.05,54.14,81104.0,51.9029,51.9316,51.807,51.8933,81104.0
2024-02-07 11:15:00,54.14,54.21,54.13,54.16,131925.0,51.8933,51.9604,51.8837,51.9125,131925.0
2024-02-07 11:20:00,54.16,54.21,54.1,54.16,95313.0,51.9125,51.9604,51.855,51.9125,95313.0
2024-02-07 11:25:00,54.17,54.24,54.17,54.21,87861.0,51.922,51.9891,51.922,51.9604,87861.0
2024-02-07 11:30:00,54.22,54.32,54.21,54.26,99901.0,51.97,52.0658,51.9604,52.0083,99901.0
2024-02-07 11:35:00,54.26,54.27,54.19,54.26,56215.0,52.0083,52.0179,51.9412,52.0083,56215.0
2024-02-07 11:40:00,54.26,54.29,54.21,54.23,41175.0,52.0083,52.0371,51.9604,51.9796,41175.0
2024-02-07 11:45:00,54.23,54.28,54.17,54.2,96534.0,51.9796,52.0275,51.922,51.9508,96534.0
2024-02-07 11:50:00,54.2,54.2,54.12,54.14,89019.0,51.9508,51.9508,51.8741,51.8933,89019.0
2024-02-07 11:55:00,54.14,54.2,54.12,54.16,86774.0,51.8933,51.9508,51.8741,51.9125,86774.0
2024-02-07 12:00:00,54.17,54.2,54.13,54.2,71625.0,51.922,51.9508,51.8837,51.9508,71625.0
2024-02-07 12:05:00,54.2,54.26,54.18,54.25,42779.0,51.9508,52.0083,51.9316,51.9987,42779.0
2024-02-07 12:10:00,54.24,54.24,54.14,54.16,71501.0,51.9891,51.9891,51.8933,51.9125,71501.0
2024-02-07 12:15:00,54.15,54.2,54.13,54.18,69358.0,51.9029,51.9508,51.8837,51.9316,69358.0
2024-02-07 12:20:00,54.17,54.18,54.11,54.16,75523.0,51.922,51.9316,51.8645,51.9125,75523.0
2024-02-07 12:25:00,54.16,54.27,54.15,54.27,67659.0,51.9125,52.0179,51.9029,52.0179,67659.0
2024-02-07 12:30:00,54.27,54.28,54.18,54.25,78917.0,52.0179,52.0275,51.9316,51.9987,78917.0
2024-02-07 12:35:00,54.26,54.27,54.19,54.2,104244.0,52.0083,52.0179,51.9412,51.9508,104244.0
2024-02-07 12:40:00,54.19,54.21,54.16,54.2,54833.0,51.9412,51.9604,51.9125,51.9508,54833.0
2024-02-07 12:45:00,54.19,54.19,54.12,54.17,71963.0,51.9412,51.9412,51.8741,51.922,71963.0
2024-02-07 12:50:00,54.18,54.26,54.17,54.26,62197.0,51.9316,52.0083,51.922,52.0083,62197.0
2024-02-07 12:55:00,54.26,54.35,54.25,54.33,101208.0,52.0083,52.0946,51.9987,52.0754,101208.0
2024-02-07 13:00:00,54.34,54.48,54.28,54.33,144646.0,52.085,52.2192,52.0275,52.0754,144646.0
2024-02-07 13:05:00,54.33,54.43,54.33,54.43,65633.0,52.0754,52.1713,52.0754,52.1713,65633.0
2024-02-07 13:10:00,54.43,54.5,54.4,54.43,106682.0,52.1713,52.2384,52.1425,52.1713,106682.0
2024-02-07 13:15:00,54.42,54.47,54.35,54.37,141720.0,52.1617,52.2096,52.0946,52.1137,141720.0
2024-02-07 13:20:00,54.37,54.45,54.36,54.41,64399.0,52.1137,52.1904,52.1042,52.1521,64399.0
2024-02-07 13:25:00,54.41,54.48,54.41,54.48,100384.0,52.1521,52.2192,52.1521,52.2192,100384.0
2024-02-07 13:30:00,54.48,54.54,54.46,54.51,128532.0,52.2192,52.2767,52.2,52.2479,128532.0
2024-02-07 13:35:00,54.51,54.55,54.5,54.52,101370.0,52.2479,52.2863,52.2384,52.2575,101370.0
2024-02-07 13:40:00,54.51,54.51,54.36,54.37,145457.0,52.2479,52.2479,52.1042,52.1137,145457.0
2024-02-07 13:45:00,54.37,54.42,54.34,54.41,68986.0,52.1137,52.1617,52.085,52.1521,68986.0
2024-02-07 13:50:00,54.41,54.45,54.37,54.45,99238.0,52.1521,52.1904,52.1137,52.1904,99238.0
2024-02-07 13:55:00,54.45,54.5,54.44,54.48,58932.0,52.1904,52.2384,52.1808,52.2192,58932.0
2024-02-07 14:00:00,54.48,54.54,54.46,54.48,123246.0,52.2192,52.2767,52.2,52.2192,123246.0
2024-02-07 14:05:00,54.47,54.5,54.46,54.5,63677.0,52.2096,52.2384,52.2,52.2384,63677.0
2024-02-07 14:10:00,54.5,54.56,54.46,54.53,69419.0,52.2384,52.2959,52.2,52.2671,69419.0
2024-02-07 14:15:00,54.53,54.53,54.4,54.43,71731.0,52.2671,52.2671,52.1425,52.1713,71731.0
2024-02-07 14:20:00,54.44,54.52,54.44,54.52,52977.0,52.1808,52.2575,52.1808,52.2575,52977.0
2024-02-07 14:25:00,54.51,54.54,54.46,54.51,88657.0,52.2479,52.2767,52.2,52.2479,88657.0
2024-02-07 14:30:00,54.51,54.53,54.41,54.48,83167.0,52.2479,52.2671,52.1521,52.2192,83167.0
2024-02-07 14:35:00,54.47,54.51,54.46,54.51,41239.0,52.2096,52.2479,52.2,52.2479,41239.0
2024-02-07 14:40:00,54.51,54.52,54.43,54.46,85865.0,52.2479,52.2575,52.1713,52.2,85865.0
2024-02-07 14:45:00,54.46,54.47,54.42,54.45,52824.0,52.2,52.2096,52.1617,52.1904,52824.0
2024-02-07 14:50:00,54.45,54.45,54.39,54.41,42911.0,52.1904,52.1904,52.1329,52.1521,42911.0
2024-02-07 14:55:00,54.41,54.46,54.41,54.43,76278.0,52.1521,52.2,52.1521,52.1713,76278.0
2024-02-07 15:00:00,54.43,54.47,54.39,54.44,81882.0,52.1713,52.2096,52.1329,52.1808,81882.0
2024-02-07 15:05:00,54.44,54.46,54.42,54.45,51459.0,52.1808,52.2,52.1617,52.1904,51459.0
2024-02-07 15:10:00,54.45,54.53,54.43,54.52,93438.0,52.1904,52.2671,52.1713,52.2575,93438.0
2024-02-07 15:15:00,54.52,54.53,54.4,54.44,115265.0,52.2575,52.2671,52.1425,52.1808,115265.0
2024-02-07 15:20:00,54.44,54.47,54.42,54.46,84810.0,52.1808,52.2096,52.1617,52.2,84810.0
2024-02-07 15:25:00,54.47,54.48,54.44,54.45,76866.0,52.2096,52.2192,52.1808,52.1904,76866.0
2024-02-07 15:30:00,54.46,54.5,54.43,54.48,144056.0,52.2,52.2384,52.1713,52.2192,144056.0
2024-02-07 15:35:00,54.48,54.56,54.47,54.53,119309.0,52.2192,52.2959,52.2096,52.2671,119309.0
2024-02-07 15:40:00,54.53,54.55,54.47,54.53,133444.0,52.2671,52.2863,52.2096,52.2671,133444.0
2024-02-07 15:45:00,54.53,54.59,54.51,54.54,242461.0,52.2671,52.3246,52.2479,52.2767,242461.0
2024-02-07 15:50:00,54.54,54.58,54.46,54.47,298328.0,52.2767,52.315,52.2,52.2096,298328.0
2024-02-07 15:55:00,54.46,54.57,54.43,54.53,533985.0,52.2,52.3055,52.1713,52.2671,533985.0
2024-02-08 09:30:00,54.18,54.36,54.16,54.27,154828.0,51.9316,52.1042,51.9125,52.0179,154828.0
2024-02-08 09:35:00,54.28,54.29,54.05,54.1,98916.0,52.0275,52.0371,51.807,51.855,98916.0
2024-02-08 09:40:00,54.1,54.11,53.88,53.94,179985.0,51.855,51.8645,51.6441,51.7016,179985.0
2024-02-08 09:45:00,53.95,54.0,53.69,53.7,261991.0,51.7112,51.7591,51.462,51.4716,261991.0
2024-02-08 09:50:00,53.7,53.85,53.69,53.81,127773.0,51.4716,51.6153,51.462,51.577,127773.0
2024-02-08 09:55:00,53.82,53.91,53.78,53.87,241222.0,51.5866,51.6728,51.5482,51.6345,241222.0
2024-02-08 10:00:00,53.88,54.12,53.87,54.11,208264.0,51.6441,51.8741,51.6345,51.8645,208264.0
2024-02-08 10:05:00,54.11,54.18,54.08,54.1,181545.0,51.8645,51.9316,51.8358,51.855,181545.0
2024-02-08 10:10:00,54.1,54.11,54.0,54.09,212746.0,51.855,51.8645,51.7591,51.8454,212746.0
2024-02-08 10:15:00,54.09,54.13,54.02,54.07,139251.0,51.8454,51.8837,51.7783,51.8262,139251.0
2024-02-08 10:20:00,54.07,54.1,54.02,54.08,89509.0,51.8262,51.855,51.7783,51.8358,89509.0
2024-02-08 10:25:00,54.09,54.1,54.01,54.1,117189.0,51.8454,51.855,51.7687,51.855,117189.0
2024-02-08 10:30:00,54.1,54.17,54.08,54.09,127986.0,51.855,51.922,51.8358,51.8454,127986.0
2024-02-08 10:35:00,54.09,54.11,53.98,54.05,147993.0,51.8454,51.8645,51.7399,51.807,147993.0
2024-02-08 10:40:00,54.06,54.06,53.95,54.02,118092.0,51.8166,51.8166,51.7112,51.7783,118092.0
2024-02-08 10:45:00,54.02,54.1,54.01,54.05,110521.0,51.7783,51.855,51.7687,51.807,110521.0
2024-02-08 10:50:00,54.05,54.15,54.01,54.14,70600.0,51.807,51.9029,51.7687,51.8933,70600.0
2024-02-08 10:55:00,54.15,54.15,54.06,54.1,154553.0,51.9029,51.9029,51.8166,51.855,154553.0
2024-02-08 11:00:00,54.1,54.15,54.04,54.07,58989.0,51.855,51.9029,51.7974,51.8262,58989.0
2024-02-08 11:05:00,54.07,54.11,54.03,54.06,44525.0,51.8262,51.8645,51.7879,51.8166,44525.0
2024-02-08 11:10:00,54.07,54.08,54.04,54.05,60192.0,51.8262,51.8358,51.7974,51.807,60192.0
2024-02-08 11:15:00,54.05,54.06,53.93,54.02,104613.0,51.807,51.8166,51.692,51.7783,104613.0
2024-02-08 11:20:00,54.02,54.05,53.97,54.0,156219.0,51.7783,51.807,51.7303,51.7591,156219.0
2024-02-08 11:25:00,54.0,54.0,53.82,53.84,73793.0,51.7591,51.7591,51.5866,51.6057,73793.0
2024-02-08 11:30:00,53.83,53.86,53.81,53.84,79839.0,51.5962,51.6249,51.577,51.6057,79839.0
2024-02-08 11:35:00,53.84,53.84,53.74,53.8,96827.0,51.6057,51.6057,51.5099,51.5674,96827.0
2024-02-08 11:40:00,53.8,53.84,53.76,53.76,96245.0,51.5674,51.6057,51.5291,51.5291,96245.0
2024-02-08 11:45:00,53.77,53.78,53.72,53.75,85402.0,51.5386,51.5482,51.4907,51.5195,85402.0
2024-02-08 11:50:00,53.74,53.79,53.74,53.77,67525.0,51.5099,51.5578,51.5099,51.5386,67525.0
2024-02-08 11:55:00,53.76,53.77,53.72,53.73,96971.0,51.5291,51.5386,51.4907,51.5003,96971.0
2024-02-08 12:00:00,53.74,53.77,53.7,53.71,43137.0,51.5099,51.5386,51.4716,51.4811,43137.0
2024-02-08 12:05:00,53.7,53.75,53.69,53.72,61025.0,51.4716,51.5195,51.462,51.4907,61025.0
2024-02-08 12:10:00,53.72,53.76,53.71,53.75,44701.0,51.4907,51.5291,51.4811,51.5195,44701.0
2024-02-08 12:15:00,53.75,53.76,53.71,53.75,50787.0,51.5195,51.5291,51.4811,51.5195,50787.0
2024-02-08 12:20:00,53.75,53.75,53.69,53.72,34291.0,51.5195,51.5195,51.462,51.4907,34291.0
2024-02-08 12:25:00,53.72,53.73,53.68,53.69,52194.0,51.4907,51.5003,51.4524,51.462,52194.0
2024-02-08 12:30:00,53.69,53.71,53.67,53.68,70086.0,51.462,51.4811,51.4428,51.4524,70086.0
2024-02-08 12:35:00,53.67,53.7,53.59,53.68,118334.0,51.4428,51.4716,51.3661,51.4524,118334.0
2024-02-08 12:40:00,53.68,53.71,53.67,53.7,52316.0,51.4524,51.4811,51.4428,51.4716,52316.0
2024-02-08 12:45:00,53.7,53.74,53.69,53.71,109059.0,51.4716,51.5099,51.462,51.4811,109059.0
2024-02-08 12:50:00,53.71,53.77,53.7,53.76,64854.0,51.4811,51.5386,51.4716,51.5291,64854.0
2024-02-08 12:55:00,53.75,53.83,53.74,53.8,60274.0,51.5195,51.5962,51.5099,51.5674,60274.0
2024-02-08 13:00:00,53.8,53.94,53.79,53.91,103120.0,51.5674,51.7016,51.5578,51.6728,103120.0
2024-02-08 13:05:00,53.91,53.94,53.76,53.77,126573.0,51.6728,51.7016,51.5291,51.5386,126573.0
2024-02-08 13:10:00,53.78,53.86,53.77,53.82,91367.0,51.5482,51.6249,51.5386,51.5866,91367.0
2024-02-08 13:15:00,53.83,53.85,53.81,53.82,63078.0,51.5962,51.6153,51.577,51.5866,63078.0
2024-02-08 13:20:00,53.83,53.9,53.82,53.87,160803.0,51.5962,51.6633,51.5866,51.6345,160803.0
2024-02-08 13:25:00,53.87,53.97,53.85,53.95,139954.0,51.6345,51.7303,51.6153,51.7112,139954.0
2024-02-08 13:30:00,53.95,54.03,53.95,54.02,153002.0,51.7112,51.7879,51.7112,51.7783,153002.0
2024-02-08 13:35:00,54.03,54.15,54.01,54.15,111202.0,51.7879,51.9029,51.7687,51.9029,111202.0
2024-02-08 13:40:00,54.15,54.19,54.08,54.16,332141.0,51.9029,51.9412,51.8358,51.9125,332141.0
2024-02-08 13:45:00,54.16,54.3,54.16,54.3,344767.0,51.9125,52.0467,51.9125,52.0467,344767.0
2024-02-08 13:50:00,54.31,54.31,54.2,54.24,89745.0,52.0562,52.0562,51.9508,51.9891,89745.0
2024-02-08 13:55:00,54.24,54.31,54.2,54.3,146624.0,51.9891,52.0562,51.9508,52.0467,146624.0
2024-02-08 14:00:00,54.29,54.39,54.29,54.37,385805.0,52.0371,52.1329,52.0371,52.1137,385805.0
2024-02-08 14:05:00,54.37,54.38,54.3,54.33,143728.0,52.1137,52.1233,52.0467,52.0754,143728.0
2024-02-08 14:10:00,54.34,54.4,54.32,54.37,107363.0,52.085,52.1425,52.0658,52.1137,107363.0
2024-02-08 14:15:00,54.36,54.39,54.31,54.32,120853.0,52.1042,52.1329,52.0562,52.0658,120853.0
2024-02-08 14:20:00,54.31,54.38,54.31,54.37,81021.0,52.0562,52.1233,52.0562,52.1137,81021.0
2024-02-08 14:25:00,54.38,54.42,54.37,54.38,86983.0,52.1233,52.1617,52.1137,52.1233,86983.0
2024-02-08 14:30:00,54.38,54.39,54.29,54.3,155071.0,52.1233,52.1329,52.0371,52.0467,155071.0
2024-02-08 14:35:00,54.3,54.38,54.29,54.35,343449.0,52.0467,52.1233,52.0371,52.0946,343449.0
2024-02-08 14:40:00,54.35,54.42,54.34,54.38,125924.0,52.0946,52.1617,52.085,52.1233,125924.0
2024-02-08 14:45:00,54.38,54.42,54.3,54.32,90381.0,52.1233,52.1617,52.0467,52.0658,90381.0
2024-02-08 14:50:00,54.31,54.34,54.29,54.32,59470.0,52.0562,52.085,52.0371,52.0658,59470.0
2024-02-08 14:55:00,54.31,54.41,54.29,54.4,101285.0,52.0562,52.1521,52.0371,52.1425,101285.0
2024-02-08 15:00:00,54.4,54.43,54.33,54.34,93698.0,52.1425,52.1713,52.0754,52.085,93698.0
2024-02-08 15:05:00,54.33,54.37,54.26,54.36,183439.0,52.0754,52.1137,52.0083,52.1042,183439.0
2024-02-08 15:10:00,54.37,54.45,54.35,54.36,367884.0,52.1137,52.1904,52.0946,52.1042,367884.0
2024-02-08 15:15:00,54.36,54.47,54.35,54.47,136347.0,52.1042,52.2096,52.0946,52.2096,136347.0
2024-02-08 15:20:00,54.46,54.49,54.39,54.4,109357.0,52.2,52.2288,52.1329,52.1425,109357.0
2024-02-08 15:25:00,54.4,54.43,54.34,54.42,83494.0,52.1425,52.1713,52.085,52.1617,83494.0
2024-02-08 15:30:00,54.42,54.43,54.35,54.36,210463.0,52.1617,52.1713,52.0946,52.1042,210463.0
2024-02-08 15:35:00,54.36,54.49,54.34,54.38,481040.0,52.1042,52.2288,52.085,52.1233,481040.0
2024-02-08 15:40:00,54.39,54.43,54.38,54.39,164203.0,52.1329,52.1713,52.1233,52.1329,164203.0
2024-02-08 15:45:00,54.4,54.42,54.33,54.33,217884.0,52.1425,52.1617,52.0754,52.0754,217884.0
2024-02-08 15:50:00,54.34,54.41,54.31,54.34,336402.0,52.085,52.1521,52.0562,52.085,336402.0
2024-02-08 15:55:00,54.34,54.39,54.3,54.3,818685.0,52.085,52.1329,52.0467,52.0467,818685.0
2024-02-09 09:30:00,54.5,54.5,54.07,54.18,331250.0,52.2384,52.2384,51.8262,51.9316,331250.0
2024-02-09 09:35:00,54.2,54.41,54.17,54.38,159823.0,51.9508,52.1521,51.922,52.1233,159823.0
2024-02-09 09:40:00,54.38,54.44,54.27,54.37,125491.0,52.1233,52.1808,52.0179,52.1137,125491.0
2024-02-09 09:45:00,54.37,54.38,54.19,54.23,133839.0,52.1137,52.1233,51.9412,51.9796,133839.0
2024-02-09 09:50:00,54.24,54.26,54.09,54.26,104549.0,51.9891,52.0083,51.8454,52.0083,104549.0
2024-02-09 09:55:00,54.26,54.28,54.04,54.2,111756.0,52.0083,52.0275,51.7974,51.9508,111756.0
2024-02-09 10:00:00,54.2,54.25,54.11,54.21,113628.0,51.9508,51.9987,51.8645,51.9604,113628.0
2024-02-09 10:05:00,54.21,54.27,54.18,54.26,102116.0,51.9604,52.0179,51.9316,52.0083,102116.0
2024-02-09 10:10:00,54.24,54.36,54.21,54.25,139138.0,51.9891,52.1042,51.9604,51.9987,139138.0
2024-02-09 10:15:00,54.25,54.25,54.11,54.13,121616.0,51.9987,51.9987,51.8645,51.8837,121616.0
2024-02-09 10:20:00,54.13,54.13,54.03,54.08,125159.0,51.8837,51.8837,51.7879,51.8358,125159.0
2024-02-09 10:25:00,54.08,54.15,54.07,54.07,101841.0,51.8358,51.9029,51.8262,51.8262,101841.0
2024-02-09 10:30:00,54.07,54.08,53.95,53.98,216082.0,51.8262,51.8358,51.7112,51.7399,216082.0
2024-02-09 10:35:00,53.99,54.0,53.9,53.93,188789.0,51.7495,51.7591,51.6633,51.692,188789.0
2024-02-09 10:40:00,53.93,53.99,53.86,53.98,242922.0,51.692,51.7495,51.6249,51.7399,242922.0
2024-02-09 10:45:00,53.98,54.08,53.98,54.08,154266.0,51.7399,51.8358,51.7399,51.8358,154266.0
2024-02-09 10:50:00,54.08,54.09,53.98,53.99,109204.0,51.8358,51.8454,51.7399,51.7495,109204.0
2024-02-09 10:55:00,53.99,54.05,53.97,54.01,149402.0,51.7495,51.807,51.7303,51.7687,149402.0
2024-02-09 11:00:00,54.0,54.01,53.89,53.97,193292.0,51.7591,51.7687,51.6537,51.7303,193292.0
2024-02-09 11:05:00,53.97,53.98,53.91,53.98,127713.0,51.7303,51.7399,51.6728,51.7399,127713.0
2024-02-09 11:10:00,53.97,53.99,53.91,53.91,70625.0,51.7303,51.7495,51.6728,51.6728,70625.0
2024-02-09 11:15:00,53.92,53.92,53.81,53.84,113801.0,51.6824,51.6824,51.577,51.6057,113801.0
2024-02-09 11:20:00,53.85,53.89,53.75,53.75,115247.0,51.6153,51.6537,51.5195,51.5195,115247.0
2024-02-09 11:25:00,53.75,53.76,53.69,53.73,158043.0,51.5195,51.5291,51.462,51.5003,158043.0
2024-02-09 11:30:00,53.73,53.77,53.67,53.69,157274.0,51.5003,51.5386,51.4428,51.462,157274.0
2024-02-09 11:35:00,53.69,53.69,53.53,53.59,227168.0,51.462,51.462,51.3086,51.3661,227168.0
2024-02-09 11:40:00,53.59,53.66,53.57,53.66,74417.0,51.3661,51.4332,51.3469,51.4332,74417.0
2024-02-09 11:45:00,53.65,53.7,53.62,53.69,129170.0,51.4236,51.4716,51.3949,51.462,129170.0
2024-02-09 11:50:00,53.69,53.69,53.58,53.59,142367.0,51.462,51.462,51.3565,51.3661,142367.0
2024-02-09 11:55:00,53.59,53.62,53.56,53.61,97908.0,51.3661,51.3949,51.3374,51.3853,97908.0
2024-02-09 12:00:00,53.61,53.69,53.6,53.67,75237.0,51.3853,51.462,51.3757,51.4428,75237.0
2024-02-09 12:05:00,53.67,53.78,53.66,53.75,80944.0,51.4428,51.5482,51.4332,51.5195,80944.0
2024-02-09 12:10:00,53.75,53.76,53.69,53.76,76918.0,51.5195,51.5291,51.462,51.5291,76918.0
2024-02-09 12:15:00,53.76,53.78,53.75,53.78,45841.0,51.5291,51.5482,51.5195,51.5482,45841.0
2024-02-09 12:20:00,53.78,53.81,53.76,53.81,46794.0,51.5482,51.577,51.5291,51.577,46794.0
2024-02-09 12:25:00,53.81,53.87,53.8,53.86,75886.0,51.577,51.6345,51.5674,51.6249,75886.0
2024-02-09 12:30:00,53.87,53.87,53.78,53.79,138059.0,51.6345,51.6345,51.5482,51.5578,138059.0
2024-02-09 12:35:00,53.79,53.84,53.77,53.82,82999.0,51.5578,51.6057,51.5386,51.5866,82999.0
2024-02-09 12:40:00,53.82,53.92,53.81,53.91,216951.0,51.5866,51.6824,51.577,51.6728,216951.0
2024-02-09 12:45:00,53.91,53.99,53.9,53.97,102750.0,51.6728,51.7495,51.6633,51.7303,102750.0
2024-02-09 12:50:00,53.97,54.02,53.93,54.01,122696.0,51.7303,51.7783,51.692,51.7687,122696.0
2024-02-09 12:55:00,54.02,54.06,53.99,54.0,60404.0,51.7783,51.8166,51.7495,51.7591,60404.0
2024-02-09 13:00:00,54.0,54.05,53.97,54.05,84647.0,51.7591,51.807,51.7303,51.807,84647.0
2024-02-09 13:05:00,54.05,54.05,53.94,53.95,89584.0,51.807,51.807,51.7016,51.7112,89584.0
2024-02-09 13:10:00,53.96,53.99,53.93,53.94,57436.0,51.7208,51.7495,51.692,51.7016,57436.0
2024-02-09 13:15:00,53.94,53.95,53.92,53.95,74401.0,51.7016,51.7112,51.6824,51.7112,74401.0
2024-02-09 13:20:00,53.95,54.02,53.95,54.01,81455.0,51.7112,51.7783,51.7112,51.7687,81455.0
2024-02-09 13:25:00,54.01,54.06,53.98,54.03,89079.0,51.7687,51.8166,51.7399,51.7879,89079.0
2024-02-09 13:30:00,54.04,54.11,54.02,54.09,87465.0,51.7974,51.8645,51.7783,51.8454,87465.0
2024-02-09 13:35:00,54.09,54.1,54.04,54.04,85215.0,51.8454,51.855,51.7974,51.7974,85215.0
2024-02-09 13:40:00,54.05,54.07,54.03,54.05,61559.0,51.807,51.8262,51.7879,51.807,61559.0
2024-02-09 13:45:00,54.04,54.16,54.04,54.13,116516.0,51.7974,51.9125,51.7974,51.8837,116516.0
2024-02-09 13:50:00,54.12,54.12,54.07,54.09,57130.0,51.8741,51.8741,51.8262,51.8454,57130.0
2024-02-09 13:55:00,54.09,54.11,54.03,54.05,98615.0,51.8454,51.8645,51.7879,51.807,98615.0
2024-02-09 14:00:00,54.04,54.09,54.03,54.05,99281.0,51.7974,51.8454,51.7879,51.807,99281.0
2024-02-09 14:05:00,54.06,54.06,53.99,54.02,76140.0,51.8166,51.8166,51.7495,51.7783,76140.0
2024-02-09 14:10:00,54.01,54.13,54.01,54.12,90959.0,51.7687,51.8837,51.7687,51.8741,90959.0
2024-02-09 14:15:00,54.11,54.12,54.03,54.05,120228.0,51.8645,51.8741,51.7879,51.807,120228.0
2024-02-09 14:20:00,54.06,54.08,54.02,54.05,65391.0,51.8166,51.8358,51.7783,51.807,65391.0
2024-02-09 14:25:00,54.05,54.08,54.02,54.04,65608.0,51.807,51.8358,51.7783,51.7974,65608.0
2024-02-09 14:30:00,54.04,54.05,54.01,54.05,60023.0,51.7974,51.807,51.7687,51.807,60023.0
2024-02-09 14:35:00,54.05,54.06,54.01,54.05,125547.0,51.807,51.8166,51.7687,51.807,125547.0
2024-02-09 14:40:00,54.06,54.12,54.05,54.07,94784.0,51.8166,51.8741,51.807,51.8262,94784.0
2024-02-09 14:45:00,54.07,54.11,54.04,54.05,114984.0,51.8262,51.8645,51.7974,51.807,114984.0
2024-02-09 14:50:00,54.05,54.06,53.87,53.88,132567.0,51.807,51.8166,51.6345,51.6441,132567.0
2024-02-09 14:55:00,53.88,53.89,53.84,53.88,134378.0,51.6441,51.6537,51.6057,51.6441,134378.0
2024-02-09 15:00:00,53.89,53.89,53.78,53.8,104680.0,51.6537,51.6537,51.5482,51.5674,104680.0
2024-02-09 15:05:00,53.8,53.85,53.79,53.84,95352.0,51.5674,51.6153,51.5578,51.6057,95352.0
2024-02-09 15:10:00,53.84,53.95,53.83,53.91,122443.0,51.6057,51.7112,51.5962,51.6728,122443.0
2024-02-09 15:15:00,53.91,53.94,53.88,53.92,104842.0,51.6728,51.7016,51.6441,51.6824,104842.0
2024-02-09 15:20:00,53.92,53.96,53.92,53.95,52790.0,51.6824,51.7208,51.6824,51.7112,52790.0
2024-02-09 15:25:00,53.94,54.04,53.94,54.03,128001.0,51.7016,51.7974,51.7016,51.7879,128001.0
2024-02-09 15:30:00,54.03,54.04,53.96,53.98,160550.0,51.7879,51.7974,51.7208,51.7399,160550.0
2024-02-09 15:35:00,53.99,54.08,53.99,54.02,158137.0,51.7495,51.8358,51.7495,51.7783,158137.0
2024-02-09 15:40:00,54.02,54.07,53.97,54.0,210368.0,51.7783,51.8262,51.7303,51.7591,210368.0
2024-02-09 15:45:00,54.0,54.09,53.98,54.07,356375.0,51.7591,51.8454,51.7399,51.8262,356375.0
2024-02-09 15:50:00,54.07,54.09,54.01,54.05,287075.0,51.8262,51.8454,51.7687,51.807,287075.0
2024-02-09 15:55:00,54.05,54.09,53.98,53.98,677181.0,51.807,51.8454,51.7399,51.7399,677181.0
2024-02-12 09:30:00,53.57,53.95,53.11,53.13,622204.0,51.3469,51.7112,50.906,50.9252,622204.0
2024-02-12 09:35:00,53.13,53.32,53.0,53.26,373739.0,50.9252,51.1073,50.8006,51.0498,373739.0
2024-02-12 09:40:00,53.26,53.52,53.19,53.41,387312.0,51.0498,51.299,50.9827,51.1936,387312.0
2024-02-12 09:45:00,53.41,53.51,53.32,53.47,431776.0,51.1936,51.2894,51.1073,51.2511,431776.0
2024-02-12 09:50:00,53.47,53.65,53.43,53.54,302576.0,51.2511,51.4236,51.2128,51.3182,302576.0
2024-02-12 09:55:00,53.54,53.57,53.47,53.54,251286.0,51.3182,51.3469,51.2511,51.3182,251286.0
2024-02-12 10:00:00,53.54,53.65,53.52,53.59,158771.0,51.3182,51.4236,51.299,51.3661,158771.0
2024-02-12 10:05:00,53.59,53.59,53.46,53.54,163636.0,51.3661,51.3661,51.2415,51.3182,163636.0
2024-02-12 10:10:00,53.53,53.54,53.4,53.47,154617.0,51.3086,51.3182,51.184,51.2511,154617.0
2024-02-12 10:15:00,53.47,53.54,53.44,53.49,130438.0,51.2511,51.3182,51.2223,51.2703,130438.0
2024-02-12 10:20:00,53.5,53.53,53.45,53.49,109283.0,51.2799,51.3086,51.2319,51.2703,109283.0
2024-02-12 10:25:00,53.49,53.61,53.46,53.55,247370.0,51.2703,51.3853,51.2415,51.3278,247370.0
2024-02-12 10:30:00,53.56,53.75,53.56,53.75,177395.0,51.3374,51.5195,51.3374,51.5195,177395.0
2024-02-12 10:35:00,53.75,53.79,53.68,53.76,127409.0,51.5195,51.5578,51.4524,51.5291,127409.0
2024-02-12 10:40:00,53.76,53.87,53.73,53.85,107405.0,51.5291,51.6345,51.5003,51.6153,107405.0
2024-02-12 10:45:00,53.86,53.92,53.81,53.9,128760.0,51.6249,51.6824,51.577,51.6633,128760.0
2024-02-12 10:50:00,53.9,54.0,53.87,53.99,139860.0,51.6633,51.7591,51.6345,51.7495,139860.0
2024-02-12 10:55:00,53.99,54.0,53.89,53.91,118600.0,51.7495,51.7591,51.6537,51.6728,118600.0
2024-02-12 11:00:00,53.9,54.05,53.9,54.03,116905.0,51.6633,51.807,51.6633,51.7879,116905.0
2024-02-12 11:05:00,54.03,54.14,53.99,54.01,210123.0,51.7879,51.8933,51.7495,51.7687,210123.0
2024-02-12 11:10:00,54.01,54.01,53.94,53.98,92637.0,51.7687,51.7687,51.7016,51.7399,92637.0
2024-02-12 11:15:00,53.98,54.14,53.97,54.04,199770.0,51.7399,51.8933,51.7303,51.7974,199770.0
2024-02-12 11:20:00,54.04,54.11,53.99,54.05,82026.0,51.7974,51.8645,51.7495,51.807,82026.0
2024-02-12 11:25:00,54.05,54.08,54.01,54.04,62067.0,51.807,51.8358,51.7687,51.7974,62067.0
2024-02-12 11:30:00,54.04,54.16,54.03,54.11,115972.0,51.7974,51.9125,51.7879,51.8645,115972.0
2024-02-12 11:35:00,54.11,54.15,54.06,54.12,93040.0,51.8645,51.9029,51.8166,51.8741,93040.0
2024-02-12 11:40:00,54.12,54.21,54.11,54.2,87403.0,51.8741,51.9604,51.8645,51.9508,87403.0
2024-02-12 11:45:00,54.19,54.25,54.18,54.24,45801.0,51.9412,51.9987,51.9316,51.9891,45801.0
2024-02-12 11:50:00,54.24,54.27,54.21,54.25,92158.0,51.9891,52.0179,51.9604,51.9987,92158.0
2024-02-12 11:55:00,54.25,54.29,54.22,54.23,75848.0,51.9987,52.0371,51.97,51.9796,75848.0
2024-02-12 12:00:00,54.23,54.24,54.16,54.21,130783.0,51.9796,51.9891,51.9125,51.9604,130783.0
2024-02-12 12:05:00,54.21,54.33,54.2,54.29,103969.0,51.9604,52.0754,51.9508,52.0371,103969.0
2024-02-12 12:10:00,54.3,54.34,54.19,54.21,97420.0,52.0467,52.085,51.9412,51.9604,97420.0
2024-02-12 12:15:00,54.2,54.22,54.12,54.2,193750.0,51.9508,51.97,51.8741,51.9508,193750.0
2024-02-12 12:20:00,54.2,54.2,54.1,54.12,63484.0,51.9508,51.9508,51.855,51.8741,63484.0
2024-02-12 12:25:00,54.11,54.22,54.11,54.22,65205.0,51.8645,51.97,51.8645,51.97,65205.0
2024-02-12 12:30:00,54.22,54.24,54.18,54.21,32661.0,51.97,51.9891,51.9316,51.9604,32661.0
2024-02-12 12:35:00,54.2,54.25,54.17,54.23,36820.0,51.9508,51.9987,51.922,51.9796,36820.0
2024-02-12 12:40:00,54.23,54.27,54.19,54.27,54891.0,51.9796,52.0179,51.9412,52.0179,54891.0
2024-02-12 12:45:00,54.26,54.31,54.22,54.3,66505.0,52.0083,52.0562,51.97,52.0467,66505.0
2024-02-12 12:50:00,54.3,54.35,54.26,54.28,103353.0,52.0467,52.0946,52.0083,52.0275,103353.0
2024-02-12 12:55:00,54.27,54.34,54.26,54.33,36758.0,52.0179,52.085,52.0083,52.0754,36758.0
2024-02-12 13:00:00,54.33,54.33,54.26,54.32,53284.0,52.0754,52.0754,52.0083,52.0658,53284.0
2024-02-12 13:05:00,54.32,54.35,54.3,54.33,88520.0,52.0658,52.0946,52.0467,52.0754,88520.0
2024-02-12 13:10:00,54.33,54.36,54.28,54.3,71695.0,52.0754,52.1042,52.0275,52.0467,71695.0
2024-02-12 13:15:00,54.3,54.31,54.26,54.29,45499.0,52.0467,52.0562,52.0083,52.0371,45499.0
2024-02-12 13:20:00,54.29,54.3,54.24,54.25,44191.0,52.0371,52.0467,51.9891,51.9987,44191.0
2024-02-12 13:25:00,54.24,54.28,54.22,54.27,75180.0,51.9891,52.0275,51.97,52.0179,75180.0
2024-02-12 13:30:00,54.26,54.39,54.26,54.39,101151.0,52.0083,52.1329,52.0083,52.1329,101151.0
2024-02-12 13:35:00,54.39,54.42,54.3,54.32,232559.0,52.1329,52.1617,52.0467,52.0658,232559.0
2024-02-12 13:40:00,54.31,54.37,54.27,54.35,127374.0,52.0562,52.1137,52.0179,52.0946,127374.0
2024-02-12 13:45:00,54.35,54.46,54.35,54.45,100198.0,52.0946,52.2,52.0946,52.1904,100198.0
2024-02-12 13:50:00,54.45,54.5,54.41,54.48,90788.0,52.1904,52.2384,52.1521,52.2192,90788.0
2024-02-12 13:55:00,54.48,54.53,54.48,54.5,69809.0,52.2192,52.2671,52.2192,52.2384,69809.0
2024-02-12 14:00:00,54.49,54.54,54.47,54.48,83178.0,52.2288,52.2767,52.2096,52.2192,83178.0
2024-02-12 14:05:00,54.48,54.51,54.44,54.47,84430.0,52.2192,52.2479,52.1808,52.2096,84430.0
2024-02-12 14:10:00,54.47,54.48,54.42,54.46,63635.0,52.2096,52.2192,52.1617,52.2,63635.0
2024-02-12 14:15:00,54.46,54.47,54.14,54.16,129083.0,52.2,52.2096,51.8933,51.9125,129083.0
2024-02-12 14:20:00,54.15,54.2,54.12,54.16,86732.0,51.9029,51.9508,51.8741,51.9125,86732.0
2024-02-12 14:25:00,54.17,54.2,54.12,54.19,51347.0,51.922,51.9508,51.8741,51.9412,51347.0
2024-02-12 14:30:00,54.19,54.23,54.15,54.22,75739.0,51.9412,51.9796,51.9029,51.97,75739.0
2024-02-12 14:35:00,54.21,54.22,54.17,54.2,41623.0,51.9604,51.97,51.922,51.9508,41623.0
2024-02-12 14:40:00,54.2,54.21,54.16,54.2,38517.0,51.9508,51.9604,51.9125,51.9508,38517.0
2024-02-12 14:45:00,54.19,54.2,54.13,54.16,53723.0,51.9412,51.9508,51.8837,51.9125,53723.0
2024-02-12 14:50:00,54.16,54.16,54.11,54.13,65371.0,51.9125,51.9125,51.8645,51.8837,65371.0
2024-02-12 14:55:00,54.14,54.16,54.12,54.15,75370.0,51.8933,51.9125,51.8741,51.9029,75370.0
2024-02-12 15:00:00,54.15,54.19,54.12,54.16,69654.0,51.9029,51.9412,51.8741,51.9125,69654.0
2024-02-12 15:05:00,54.16,54.18,54.1,54.1,55861.0,51.9125,51.9316,51.855,51.855,55861.0
2024-02-12 15:10:00,54.11,54.12,54.08,54.08,243226.0,51.8645,51.8741,51.8358,51.8358,243226.0
2024-02-12 15:15:00,54.09,54.11,54.03,54.08,160641.0,51.8454,51.8645,51.7879,51.8358,160641.0
2024-02-12 15:20:00,54.08,54.09,54.01,54.02,141814.0,51.8358,51.8454,51.7687,51.7783,141814.0
2024-02-12 15:25:00,54.02,54.1,53.99,54.09,387419.0,51.7783,51.855,51.7495,51.8454,387419.0
2024-02-12 15:30:00,54.1,54.14,54.06,54.14,223273.0,51.855,51.8933,51.8166,51.8933,223273.0
2024-02-12 15:35:00,54.13,54.14,54.0,54.08,328023.0,51.8837,51.8933,51.7591,51.8358,328023.0
2024-02-12 15:40:00,54.07,54.24,54.04,54.24,234771.0,51.8262,51.9891,51.7974,51.9891,234771.0
2024-02-12 15:45:00,54.23,54.24,54.08,54.11,372653.0,51.9796,51.9891,51.8358,51.8645,372653.0
2024-02-12 15:50:00,54.12,54.14,54.0,54.03,289373.0,51.8741,51.8933,51.7591,51.7879,289373.0
2024-02-12 15:55:00,54.03,54.03,53.92,53.93,908272.0,51.7879,51.7879,51.6824,51.692,908272.0
2024-02-13 09:30:00,53.29,53.46,52.99,53.08,398682.0,51.0786,51.2415,50.791,50.8773,398682.0
2024-02-13 09:35:00,53.09,53.19,52.57,52.59,325449.0,50.8869,50.9827,50.3884,50.4076,325449.0
2024-02-13 09:40:00,52.59,52.87,52.47,52.76,482817.0,50.4076,50.676,50.2926,50.5706,482817.0
2024-02-13 09:45:00,52.77,52.8,52.5,52.56,254849.0,50.5801,50.6089,50.3214,50.3789,254849.0
2024-02-13 09:50:00,52.55,52.64,52.43,52.48,202257.0,50.3693,50.4555,50.2543,50.3022,202257.0
2024-02-13 09:55:00,52.48,52.5,52.32,52.43,226168.0,50.3022,50.3214,50.1488,50.2543,226168.0
2024-02-13 10:00:00,52.42,52.72,52.37,52.7,242262.0,50.2447,50.5322,50.1967,50.5131,242262.0
2024-02-13 10:05:00,52.71,52.73,52.55,52.71,170511.0,50.5226,50.5418,50.3693,50.5226,170511.0
2024-02-13 10:10:00,52.71,52.81,52.68,52.77,216352.0,50.5226,50.6185,50.4939,50.5801,216352.0
2024-02-13 10:15:00,52.77,52.8,52.56,52.59,207533.0,50.5801,50.6089,50.3789,50.4076,207533.0
2024-02-13 10:20:00,52.58,52.64,52.45,52.47,261804.0,50.398,50.4555,50.2734,50.2926,261804.0
2024-02-13 10:25:00,52.46,52.61,52.45,52.59,94446.0,50.283,50.4268,50.2734,50.4076,94446.0
2024-02-13 10:30:00,52.59,52.67,52.51,52.52,159118.0,50.4076,50.4843,50.3309,50.3405,159118.0
2024-02-13 10:35:00,52.52,52.61,52.48,52.6,103294.0,50.3405,50.4268,50.3022,50.4172,103294.0
2024-02-13 10:40:00,52.6,52.68,52.45,52.63,221742.0,50.4172,50.4939,50.2734,50.446,221742.0
2024-02-13 10:45:00,52.62,52.68,52.6,52.61,188056.0,50.4364,50.4939,50.4172,50.4268,188056.0
2024-02-13 10:50:00,52.61,52.64,52.54,52.64,98175.0,50.4268,50.4555,50.3597,50.4555,98175.0
2024-02-13 10:55:00,52.64,52.64,52.49,52.51,151354.0,50.4555,50.4555,50.3118,50.3309,151354.0
2024-02-13 11:00:00,52.52,52.59,52.47,52.54,210264.0,50.3405,50.4076,50.2926,50.3597,210264.0
2024-02-13 11:05:00,52.54,52.54,52.33,52.33,414125.0,50.3597,50.3597,50.1584,50.1584,414125.0
2024-02-13 11:10:00,52.33,52.37,52.29,52.34,460083.0,50.1584,50.1967,50.1201,50.168,460083.0
2024-02-13 11:15:00,52.34,52.34,52.24,52.27,412973.0,50.168,50.168,50.0721,50.1009,412973.0
2024-02-13 11:20:00,52.27,52.61,52.27,52.58,176543.0,50.1009,50.4268,50.1009,50.398,176543.0
2024-02-13 11:25:00,52.59,52.64,52.53,52.54,108649.0,50.4076,50.4555,50.3501,50.3597,108649.0
2024-02-13 11:30:00,52.55,52.68,52.5,52.65,89113.0,50.3693,50.4939,50.3214,50.4651,89113.0
2024-02-13 11:35:00,52.64,52.64,52.51,52.6,101360.0,50.4555,50.4555,50.3309,50.4172,101360.0
2024-02-13 11:40:00,52.6,52.6,52.46,52.49,145922.0,50.4172,50.4172,50.283,50.3118,145922.0
2024-02-13 11:45:00,52.48,52.56,52.47,52.55,97907.0,50.3022,50.3789,50.2926,50.3693,97907.0
2024-02-13 11:50:00,52.54,52.54,52.45,52.52,148054.0,50.3597,50.3597,50.2734,50.3405,148054.0
2024-02-13 11:55:00,52.51,52.63,52.5,52.62,94018.0,50.3309,50.446,50.3214,50.4364,94018.0
2024-02-13 12:00:00,52.62,52.71,52.62,52.64,81082.0,50.4364,50.5226,50.4364,50.4555,81082.0
2024-02-13 12:05:00,52.63,52.64,52.59,52.61,83882.0,50.446,50.4555,50.4076,50.4268,83882.0
2024-02-13 12:10:00,52.61,52.74,52.59,52.73,73881.0,50.4268,50.5514,50.4076,50.5418,73881.0
2024-02-13 12:15:00,52.74,52.75,52.56,52.6,113561.0,50.5514,50.561,50.3789,50.4172,113561.0
2024-02-13 12:20:00,52.6,52.68,52.58,52.64,44054.0,50.4172,50.4939,50.398,50.4555,44054.0
2024-02-13 12:25:00,52.64,52.68,52.63,52.66,53330.0,50.4555,50.4939,50.446,50.4747,53330.0
2024-02-13 12:30:00,52.66,52.71,52.63,52.7,59507.0,50.4747,50.5226,50.446,50.5131,59507.0
2024-02-13 12:35:00,52.7,52.75,52.67,52.73,93150.0,50.5131,50.561,50.4843,50.5418,93150.0
2024-02-13 12:40:00,52.73,52.77,52.69,52.77,61014.0,50.5418,50.5801,50.5035,50.5801,61014.0
2024-02-13 12:45:00,52.77,52.81,52.73,52.74,92421.0,50.5801,50.6185,50.5418,50.5514,92421.0
2024-02-13 12:50:00,52.75,52.79,52.68,52.71,76220.0,50.561,50.5993,50.4939,50.5226,76220.0
2024-02-13 12:55:00,52.71,52.71,52.67,52.68,57919.0,50.5226,50.5226,50.4843,50.4939,57919.0
2024-02-13 13:00:00,52.67,52.68,52.6,52.64,49969.0,50.4843,50.4939,50.4172,50.4555,49969.0
2024-02-13 13:05:00,52.64,52.67,52.61,52.62,78985.0,50.4555,50.4843,50.4268,50.4364,78985.0
2024-02-13 13:10:00,52.62,52.66,52.6,52.66,65926.0,50.4364,50.4747,50.4172,50.4747,65926.0
2024-02-13 13:15:00,52.66,52.69,52.62,52.65,85179.0,50.4747,50.5035,50.4364,50.4651,85179.0
2024-02-13 13:20:00,52.65,52.65,52.53,52.54,104980.0,50.4651,50.4651,50.3501,50.3597,104980.0
2024-02-13 13:25:00,52.54,52.6,52.53,52.57,103143.0,50.3597,50.4172,50.3501,50.3884,103143.0
2024-02-13 13:30:00,52.57,52.63,52.55,52.61,58848.0,50.3884,50.446,50.3693,50.4268,58848.0
2024-02-13 13:35:00,52.62,52.67,52.58,52.61,114780.0,50.4364,50.4843,50.398,50.4268,114780.0
2024-02-13 13:40:00,52.61,52.64,52.58,52.62,63926.0,50.4268,50.4555,50.398,50.4364,63926.0
2024-02-13 13:45:00,52.62,52.63,52.55,52.55,67369.0,50.4364,50.446,50.3693,50.3693,67369.0
2024-02-13 13:50:00,52.55,52.57,52.52,52.52,78601.0,50.3693,50.3884,50.3405,50.3405,78601.0
2024-02-13 13:55:00,52.52,52.54,52.48,52.52,77169.0,50.3405,50.3597,50.3022,50.3405,77169.0
2024-02-13 14:00:00,52.53,52.53,52.41,52.42,56208.0,50.3501,50.3501,50.2351,50.2447,56208.0
2024-02-13 14:05:00,52.43,52.44,52.34,52.35,116038.0,50.2543,50.2638,50.168,50.1776,116038.0
2024-02-13 14:10:00,52.35,52.39,52.32,52.37,129979.0,50.1776,50.2159,50.1488,50.1967,129979.0
2024-02-13 14:15:00,52.36,52.41,52.29,52.37,136466.0,50.1872,50.2351,50.1201,50.1967,136466.0
2024-02-13 14:20:00,52.36,52.38,52.31,52.33,110028.0,50.1872,50.2063,50.1392,50.1584,110028.0
2024-02-13 14:25:00,52.33,52.4,52.31,52.37,148414.0,50.1584,50.2255,50.1392,50.1967,148414.0
2024-02-13 14:30:00,52.36,52.42,52.33,52.38,68359.0,50.1872,50.2447,50.1584,50.2063,68359.0
2024-02-13 14:35:00,52.37,52.44,52.35,52.43,69330.0,50.1967,50.2638,50.1776,50.2543,69330.0
2024-02-13 14:40:00,52.43,52.46,52.33,52.35,64568.0,50.2543,50.283,50.1584,50.1776,64568.0
2024-02-13 14:45:00,52.34,52.37,52.27,52.27,103503.0,50.168,50.1967,50.1009,50.1009,103503.0
2024-02-13 14:50:00,52.28,52.31,52.25,52.27,177770.0,50.1105,50.1392,50.0817,50.1009,177770.0
2024-02-13 14:55:00,52.26,52.38,52.26,52.36,143821.0,50.0913,50.2063,50.0913,50.1872,143821.0
2024-02-13 15:00:00,52.35,52.38,52.32,52.36,154040.0,50.1776,50.2063,50.1488,50.1872,154040.0
2024-02-13 15:05:00,52.36,52.41,52.34,52.37,73295.0,50.1872,50.2351,50.168,50.1967,73295.0
2024-02-13 15:10:00,52.37,52.4,52.28,52.3,78387.0,50.1967,50.2255,50.1105,50.1297,78387.0
2024-02-13 15:15:00,52.3,52.32,52.25,52.28,134186.0,50.1297,50.1488,50.0817,50.1105,134186.0
2024-02-13 15:20:00,52.28,52.31,52.25,52.27,101963.0,50.1105,50.1392,50.0817,50.1009,101963.0
2024-02-13 15:25:00,52.27,52.39,52.25,52.37,149522.0,50.1009,50.2159,50.0817,50.1967,149522.0
2024-02-13 15:30:00,52.38,52.49,52.33,52.48,169073.0,50.2063,50.3118,50.1584,50.3022,169073.0
2024-02-13 15:35:00,52.48,52.53,52.46,52.5,157688.0,50.3022,50.3501,50.283,50.3214,157688.0
2024-02-13 15:40:00,52.5,52.62,52.49,52.62,189315.0,50.3214,50.4364,50.3118,50.4364,189315.0
2024-02-13 15:45:00,52.62,52.68,52.56,52.67,399104.0,50.4364,50.4939,50.3789,50.4843,399104.0
2024-02-13 15:50:00,52.67,52.73,52.58,52.7,484014.0,50.4843,50.5418,50.398,50.5131,484014.0
2024-02-13 15:55:00,52.71,52.83,52.71,52.78,1076347.0,50.5226,50.6377,50.5226,50.5897,1076347.0
2024-02-14 09:30:00,53.64,53.98,53.61,53.97,821922.0,51.414,51.7399,51.3853,51.7303,821922.0
2024-02-14 09:35:00,53.97,54.1,53.79,53.86,506859.0,51.7303,51.855,51.5578,51.6249,506859.0
2024-02-14 09:40:00,53.84,53.92,53.68,53.83,177167.0,51.6057,51.6824,51.4524,51.5962,177167.0
2024-02-14 09:45:00,53.83,53.95,53.7,53.89,245458.0,51.5962,51.7112,51.4716,51.6537,245458.0
2024-02-14 09:50:00,53.88,54.03,53.84,54.03,274036.0,51.6441,51.7879,51.6057,51.7879,274036.0
2024-02-14 09:55:00,54.03,54.09,53.98,54.05,162006.0,51.7879,51.8454,51.7399,51.807,162006.0
2024-02-14 10:00:00,54.05,54.06,53.82,53.91,198160.0,51.807,51.8166,51.5866,51.6728,198160.0
2024-02-14 10:05:00,53.9,53.96,53.82,53.86,129236.0,51.6633,51.7208,51.5866,51.6249,129236.0
2024-02-14 10:10:00,53.86,53.87,53.71,53.78,112573.0,51.6249,51.6345,51.4811,51.5482,112573.0
2024-02-14 10:15:00,53.79,53.97,53.78,53.96,83066.0,51.5578,51.7303,51.5482,51.7208,83066.0
2024-02-14 10:20:00,53.96,54.08,53.93,54.0,121659.0,51.7208,51.8358,51.692,51.7591,121659.0
2024-02-14 10:25:00,54.0,54.09,53.99,54.02,98094.0,51.7591,51.8454,51.7495,51.7783,98094.0
2024-02-14 10:30:00,54.02,54.07,53.97,54.01,84114.0,51.7783,51.8262,51.7303,51.7687,84114.0
2024-02-14 10:35:00,54.01,54.04,53.97,53.97,86065.0,51.7687,51.7974,51.7303,51.7303,86065.0
2024-02-14 10:40:00,53.98,53.99,53.86,53.96,70378.0,51.7399,51.7495,51.6249,51.7208,70378.0
2024-02-14 10:45:00,53.97,54.02,53.92,53.98,51996.0,51.7303,51.7783,51.6824,51.7399,51996.0
2024-02-14 10:50:00,53.97,53.99,53.84,53.87,84283.0,51.7303,51.7495,51.6057,51.6345,84283.0
2024-02-14 10:55:00,53.86,53.93,53.83,53.87,131362.0,51.6249,51.692,51.5962,51.6345,131362.0
2024-02-14 11:00:00,53.87,53.87,53.73,53.79,185984.0,51.6345,51.6345,51.5003,51.5578,185984.0
2024-02-14 11:05:00,53.79,53.97,53.78,53.89,146304.0,51.5578,51.7303,51.5482,51.6537,146304.0
2024-02-14 11:10:00,53.89,53.97,53.89,53.93,143159.0,51.6537,51.7303,51.6537,51.692,143159.0
2024-02-14 11:15:00,53.94,53.97,53.87,53.96,163912.0,51.7016,51.7303,51.6345,51.7208,163912.0
2024-02-14 11:20:00,53.95,53.99,53.82,53.92,167512.0,51.7112,51.7495,51.5866,51.6824,167512.0
2024-02-14 11:25:00,53.92,53.96,53.87,53.91,74263.0,51.6824,51.7208,51.6345,51.6728,74263.0
2024-02-14 11:30:00,53.91,53.94,53.86,53.88,60815.0,51.6728,51.7016,51.6249,51.6441,60815.0
2024-02-14 11:35:00,53.88,53.91,53.83,53.84,81562.0,51.6441,51.6728,51.5962,51.6057,81562.0
2024-02-14 11:40:00,53.83,53.84,53.75,53.81,106531.0,51.5962,51.6057,51.5195,51.577,106531.0
2024-02-14 11:45:00,53.8,53.89,53.8,53.88,67720.0,51.5674,51.6537,51.5674,51.6441,67720.0
2024-02-14 11:50:00,53.89,53.92,53.84,53.88,79518.0,51.6537,51.6824,51.6057,51.6441,79518.0
2024-02-14 11:55:00,53.88,53.88,53.81,53.84,78674.0,51.6441,51.6441,51.577,51.6057,78674.0
2024-02-14 12:00:00,53.84,53.85,53.73,53.73,156472.0,51.6057,51.6153,51.5003,51.5003,156472.0
2024-02-14 12:05:00,53.73,53.83,53.71,53.83,144670.0,51.5003,51.5962,51.4811,51.5962,144670.0
2024-02-14 12:10:00,53.83,53.87,53.79,53.85,65933.0,51.5962,51.6345,51.5578,51.6153,65933.0
2024-02-14 12:15:00,53.85,53.92,53.83,53.9,107699.0,51.6153,51.6824,51.5962,51.6633,107699.0
2024-02-14 12:20:00,53.9,53.92,53.85,53.86,80500.0,51.6633,51.6824,51.6153,51.6249,80500.0
2024-02-14 12:25:00,53.85,53.88,53.81,53.87,38801.0,51.6153,51.6441,51.577,51.6345,38801.0
2024-02-14 12:30:00,53.87,53.89,53.83,53.84,74666.0,51.6345,51.6537,51.5962,51.6057,74666.0
2024-02-14 12:35:00,53.85,53.91,53.82,53.88,221075.0,51.6153,51.6728,51.5866,51.6441,221075.0
2024-02-14 12:40:00,53.88,53.93,53.85,53.89,100013.0,51.6441,51.692,51.6153,51.6537,100013.0
2024-02-14 12:45:00,53.89,53.93,53.87,53.91,41932.0,51.6537,51.692,51.6345,51.6728,41932.0
2024-02-14 12:50:00,53.91,53.95,53.9,53.94,72229.0,51.6728,51.7112,51.6633,51.7016,72229.0
2024-02-14 12:55:00,53.93,53.96,53.92,53.93,73147.0,51.692,51.7208,51.6824,51.692,73147.0
2024-02-14 13:00:00,53.94,53.94,53.85,53.91,51498.0,51.7016,51.7016,51.6153,51.6728,51498.0
2024-02-14 13:05:00,53.91,53.92,53.77,53.77,129751.0,51.6728,51.6824,51.5386,51.5386,129751.0
2024-02-14 13:10:00,53.77,53.79,53.69,53.74,99326.0,51.5386,51.5578,51.462,51.5099,99326.0
2024-02-14 13:15:00,53.73,53.8,53.72,53.73,54299.0,51.5003,51.5674,51.4907,51.5003,54299.0
2024-02-14 13:20:00,53.74,53.79,53.72,53.73,31818.0,51.5099,51.5578,51.4907,51.5003,31818.0
2024-02-14 13:25:00,53.73,53.78,53.71,53.78,56527.0,51.5003,51.5482,51.4811,51.5482,56527.0
2024-02-14 13:30:00,53.78,53.87,53.78,53.87,68526.0,51.5482,51.6345,51.5482,51.6345,68526.0
2024-02-14 13:35:00,53.86,53.98,53.85,53.94,87480.0,51.6249,51.7399,51.6153,51.7016,87480.0
2024-02-14 13:40:00,53.95,53.97,53.77,53.78,101639.0,51.7112,51.7303,51.5386,51.5482,101639.0
2024-02-14 13:45:00,53.78,53.81,53.77,53.79,47663.0,51.5482,51.577,51.5386,51.5578,47663.0
2024-02-14 13:50:00,53.79,53.79,53.74,53.77,49952.0,51.5578,51.5578,51.5099,51.5386,49952.0
2024-02-14 13:55:00,53.77,53.79,53.72,53.79,50118.0,51.5386,51.5578,51.4907,51.5578,50118.0
2024-02-14 14:00:00,53.8,53.8,53.71,53.72,51344.0,51.5674,51.5674,51.4811,51.4907,51344.0
2024-02-14 14:05:00,53.71,53.71,53.59,53.62,169735.0,51.4811,51.4811,51.3661,51.3949,169735.0
2024-02-14 14:10:00,53.62,53.71,53.61,53.68,127469.0,51.3949,51.4811,51.3853,51.4524,127469.0
2024-02-14 14:15:00,53.69,53.74,53.68,53.72,89475.0,51.462,51.5099,51.4524,51.4907,89475.0
2024-02-14 14:20:00,53.73,53.78,53.72,53.76,48612.0,51.5003,51.5482,51.4907,51.5291,48612.0
2024-02-14 14:25:00,53.76,53.82,53.76,53.8,68394.0,51.5291,51.5866,51.5291,51.5674,68394.0
2024-02-14 14:30:00,53.8,53.85,53.76,53.85,72662.0,51.5674,51.6153,51.5291,51.6153,72662.0
2024-02-14 14:35:00,53.85,53.86,53.81,53.81,78813.0,51.6153,51.6249,51.577,51.577,78813.0
2024-02-14 14:40:00,53.81,53.88,53.8,53.87,62418.0,51.577,51.6441,51.5674,51.6345,62418.0
2024-02-14 14:45:00,53.87,53.88,53.78,53.79,68784.0,51.6345,51.6441,51.5482,51.5578,68784.0
2024-02-14 14:50:00,53.79,53.85,53.76,53.84,58314.0,51.5578,51.6153,51.5291,51.6057,58314.0
2024-02-14 14:55:00,53.83,53.87,53.8,53.86,51767.0,51.5962,51.6345,51.5674,51.6249,51767.0
2024-02-14 15:00:00,53.86,53.88,53.79,53.85,90840.0,51.6249,51.6441,51.5578,51.6153,90840.0
2024-02-14 15:05:00,53.85,53.86,53.8,53.84,41408.0,51.6153,51.6249,51.5674,51.6057,41408.0
2024-02-14 15:10:00,53.84,53.85,53.8,53.82,75971.0,51.6057,51.6153,51.5674,51.5866,75971.0
2024-02-14 15:15:00,53.82,53.87,53.81,53.86,61636.0,51.5866,51.6345,51.577,51.6249,61636.0
2024-02-14 15:20:00,53.86,53.9,53.85,53.88,62162.0,51.6249,51.6633,51.6153,51.6441,62162.0
2024-02-14 15:25:00,53.88,53.96,53.86,53.91,171094.0,51.6441,51.7208,51.6249,51.6728,171094.0
2024-02-14 15:30:00,53.91,53.92,53.84,53.87,190847.0,51.6728,51.6824,51.6057,51.6345,190847.0
2024-02-14 15:35:00,53.86,53.88,53.82,53.86,121115.0,51.6249,51.6441,51.5866,51.6249,121115.0
2024-02-14 15:40:00,53.86,53.87,53.79,53.8,153130.0,51.6249,51.6345,51.5578,51.5674,153130.0
2024-02-14 15:45:00,53.79,53.87,53.78,53.86,295194.0,51.5578,51.6345,51.5482,51.6249,295194.0
2024-02-14 15:50:00,53.85,53.94,53.85,53.91,381119.0,51.6153,51.7016,51.6153,51.6728,381119.0
2024-02-14 15:55:00,53.91,54.0,53.9,53.96,789479.0,51.6728,51.7591,51.6633,51.7208,789479.0
2024-02-15 09:30:00,54.22,54.82,54.13,54.82,377513.0,51.97,52.5451,51.8837,52.5451,377513.0
2024-02-15 09:35:00,54.81,54.88,54.67,54.81,166575.0,52.5355,52.6026,52.4013,52.5355,166575.0
2024-02-15 09:40:00,54.8,54.91,54.75,54.84,191471.0,52.5259,52.6313,52.478,52.5642,191471.0
2024-02-15 09:45:00,54.84,55.07,54.84,54.95,322768.0,52.5642,52.7847,52.5642,52.6697,322768.0
2024-02-15 09:50:00,54.94,55.07,54.91,55.0,211386.0,52.6601,52.7847,52.6313,52.7176,211386.0
2024-02-15 09:55:00,55.0,55.17,54.98,55.03,238753.0,52.7176,52.8806,52.6984,52.7464,238753.0
2024-02-15 10:00:00,55.03,55.16,54.99,55.02,321604.0,52.7464,52.871,52.708,52.7368,321604.0
2024-02-15 10:05:00,55.02,55.02,54.8,54.88,158872.0,52.7368,52.7368,52.5259,52.6026,158872.0
2024-02-15 10:10:00,54.89,54.96,54.74,54.8,233041.0,52.6122,52.6793,52.4684,52.5259,233041.0
2024-02-15 10:15:00,54.8,54.97,54.78,54.93,122412.0,52.5259,52.6889,52.5067,52.6505,122412.0
2024-02-15 10:20:00,54.94,54.95,54.79,54.92,117658.0,52.6601,52.6697,52.5163,52.6409,117658.0
2024-02-15 10:25:00,54.91,54.99,54.86,54.94,124824.0,52.6313,52.708,52.5834,52.6601,124824.0
2024-02-15 10:30:00,54.94,55.03,54.91,55.02,224539.0,52.6601,52.7464,52.6313,52.7368,224539.0
2024-02-15 10:35:00,55.02,55.12,54.96,55.1,193387.0,52.7368,52.8326,52.6793,52.8135,193387.0
2024-02-15 10:40:00,55.1,55.1,54.89,54.91,116870.0,52.8135,52.8135,52.6122,52.6313,116870.0
2024-02-15 10:45:00,54.91,54.94,54.79,54.8,89171.0,52.6313,52.6601,52.5163,52.5259,89171.0
2024-02-15 10:50:00,54.8,54.81,54.7,54.79,126825.0,52.5259,52.5355,52.4301,52.5163,126825.0
2024-02-15 10:55:00,54.78,54.87,54.77,54.77,60551.0,52.5067,52.593,52.4972,52.4972,60551.0
2024-02-15 11:00:00,54.77,54.85,54.77,54.79,72763.0,52.4972,52.5738,52.4972,52.5163,72763.0
2024-02-15 11:05:00,54.8,54.82,54.74,54.8,69307.0,52.5259,52.5451,52.4684,52.5259,69307.0
2024-02-15 11:10:00,54.8,54.92,54.79,54.88,58930.0,52.5259,52.6409,52.5163,52.6026,58930.0
2024-02-15 11:15:00,54.87,54.88,54.8,54.8,45854.0,52.593,52.6026,52.5259,52.5259,45854.0
2024-02-15 11:20:00,54.8,54.8,54.7,54.73,76846.0,52.5259,52.5259,52.4301,52.4588,76846.0
2024-02-15 11:25:00,54.73,54.8,54.72,54.77,81779.0,52.4588,52.5259,52.4492,52.4972,81779.0
2024-02-15 11:30:00,54.77,54.87,54.74,54.83,85709.0,52.4972,52.593,52.4684,52.5547,85709.0
2024-02-15 11:35:00,54.82,54.96,54.81,54.9,137923.0,52.5451,52.6793,52.5355,52.6218,137923.0
2024-02-15 11:40:00,54.91,55.01,54.84,54.99,125928.0,52.6313,52.7272,52.5642,52.708,125928.0
2024-02-15 11:45:00,54.98,55.06,54.94,54.98,169284.0,52.6984,52.7751,52.6601,52.6984,169284.0
2024-02-15 11:50:00,54.98,55.04,54.92,54.98,124283.0,52.6984,52.7559,52.6409,52.6984,124283.0
2024-02-15 11:55:00,54.97,55.02,54.89,55.01,167682.0,52.6889,52.7368,52.6122,52.7272,167682.0
2024-02-15 12:00:00,55.0,55.05,54.98,55.05,156062.0,52.7176,52.7655,52.6984,52.7655,156062.0
2024-02-15 12:05:00,55.05,55.09,55.04,55.07,89853.0,52.7655,52.8039,52.7559,52.7847,89853.0
2024-02-15 12:10:00,55.06,55.13,55.04,55.09,161537.0,52.7751,52.8422,52.7559,52.8039,161537.0
2024-02-15 12:15:00,55.1,55.23,55.04,55.2,194639.0,52.8135,52.9381,52.7559,52.9093,194639.0
2024-02-15 12:20:00,55.2,55.24,55.13,55.19,160534.0,52.9093,52.9476,52.8422,52.8997,160534.0
2024-02-15 12:25:00,55.18,55.22,55.12,55.16,69677.0,52.8901,52.9285,52.8326,52.871,69677.0
2024-02-15 12:30:00,55.17,55.17,55.04,55.09,114604.0,52.8806,52.8806,52.7559,52.8039,114604.0
2024-02-15 12:35:00,55.09,55.09,55.0,55.0,63008.0,52.8039,52.8039,52.7176,52.7176,63008.0
2024-02-15 12:40:00,55.01,55.02,54.95,55.0,48466.0,52.7272,52.7368,52.6697,52.7176,48466.0
2024-02-15 12:45:00,54.99,55.04,54.95,54.98,48316.0,52.708,52.7559,52.6697,52.6984,48316.0
2024-02-15 12:50:00,54.98,55.01,54.92,54.96,67397.0,52.6984,52.7272,52.6409,52.6793,67397.0
2024-02-15 12:55:00,54.96,54.99,54.92,54.96,89676.0,52.6793,52.708,52.6409,52.6793,89676.0
2024-02-15 13:00:00,54.96,54.97,54.89,54.9,86000.0,52.6793,52.6889,52.6122,52.6218,86000.0
2024-02-15 13:05:00,54.9,54.96,54.89,54.93,49412.0,52.6218,52.6793,52.6122,52.6505,49412.0
2024-02-15 13:10:00,54.92,55.03,54.92,55.0,88817.0,52.6409,52.7464,52.6409,52.7176,88817.0
2024-02-15 13:15:00,54.99,55.03,54.96,55.01,52026.0,52.708,52.7464,52.6793,52.7272,52026.0
2024-02-15 13:20:00,55.02,55.09,55.01,55.08,96383.0,52.7368,52.8039,52.7272,52.7943,96383.0
2024-02-15 13:25:00,55.08,55.13,55.05,55.1,72079.0,52.7943,52.8422,52.7655,52.8135,72079.0
2024-02-15 13:30:00,55.1,55.14,55.03,55.03,91798.0,52.8135,52.8518,52.7464,52.7464,91798.0
2024-02-15 13:35:00,55.03,55.07,54.97,55.05,92047.0,52.7464,52.7847,52.6889,52.7655,92047.0
2024-02-15 13:40:00,55.06,55.07,54.99,55.0,117846.0,52.7751,52.7847,52.708,52.7176,117846.0
2024-02-15 13:45:00,55.0,55.06,54.99,55.04,47788.0,52.7176,52.7751,52.708,52.7559,47788.0
2024-02-15 13:50:00,55.04,55.1,55.01,55.05,147965.0,52.7559,52.8135,52.7272,52.7655,147965.0
2024-02-15 13:55:00,55.06,55.09,55.03,55.09,67416.0,52.7751,52.8039,52.7464,52.8039,67416.0
2024-02-15 14:00:00,55.08,55.14,55.08,55.09,115338.0,52.7943,52.8518,52.7943,52.8039,115338.0
2024-02-15 14:05:00,55.09,55.18,55.08,55.16,96800.0,52.8039,52.8901,52.7943,52.871,96800.0
2024-02-15 14:10:00,55.16,55.24,55.15,55.23,230957.0,52.871,52.9476,52.8614,52.9381,230957.0
2024-02-15 14:15:00,55.23,55.36,55.23,55.35,241175.0,52.9381,53.0627,52.9381,53.0531,241175.0
2024-02-15 14:20:00,55.36,55.37,55.27,55.29,123697.0,53.0627,53.0723,52.9764,52.9956,123697.0
2024-02-15 14:25:00,55.29,55.3,55.23,55.27,57202.0,52.9956,53.0052,52.9381,52.9764,57202.0
2024-02-15 14:30:00,55.26,55.29,55.23,55.28,43641.0,52.9668,52.9956,52.9381,52.986,43641.0
2024-02-15 14:35:00,55.28,55.31,55.23,55.23,102308.0,52.986,53.0147,52.9381,52.9381,102308.0
2024-02-15 14:40:00,55.23,55.24,55.16,55.23,70449.0,52.9381,52.9476,52.871,52.9381,70449.0
2024-02-15 14:45:00,55.23,55.28,55.21,55.27,62087.0,52.9381,52.986,52.9189,52.9764,62087.0
2024-02-15 14:50:00,55.26,55.29,55.23,55.27,78717.0,52.9668,52.9956,52.9381,52.9764,78717.0
2024-02-15 14:55:00,55.27,55.29,55.25,55.27,66988.0,52.9764,52.9956,52.9572,52.9764,66988.0
2024-02-15 15:00:00,55.27,55.28,55.22,55.25,58587.0,52.9764,52.986,52.9285,52.9572,58587.0
2024-02-15 15:05:00,55.25,55.34,55.21,55.33,174498.0,52.9572,53.0435,52.9189,53.0339,174498.0
2024-02-15 15:10:00,55.33,55.42,55.32,55.4,124332.0,53.0339,53.1202,53.0243,53.101,124332.0
2024-02-15 15:15:00,55.39,55.4,55.3,55.3,200185.0,53.0914,53.101,53.0052,53.0052,200185.0
2024-02-15 15:20:00,55.3,55.37,55.26,55.33,225589.0,53.0052,53.0723,52.9668,53.0339,225589.0
2024-02-15 15:25:00,55.34,55.48,55.33,55.46,205720.0,53.0435,53.1777,53.0339,53.1585,205720.0
2024-02-15 15:30:00,55.45,55.46,55.39,55.41,128064.0,53.1489,53.1585,53.0914,53.1106,128064.0
2024-02-15 15:35:00,55.4,55.4,55.3,55.31,176911.0,53.101,53.101,53.0052,53.0147,176911.0
2024-02-15 15:40:00,55.32,55.36,55.26,55.26,149196.0,53.0243,53.0627,52.9668,52.9668,149196.0
2024-02-15 15:45:00,55.26,55.26,55.15,55.18,245225.0,52.9668,52.9668,52.8614,52.8901,245225.0
2024-02-15 15:50:00,55.18,55.25,55.17,55.22,404199.0,52.8901,52.9572,52.8806,52.9285,404199.0
2024-02-15 15:55:00,55.21,55.26,55.18,55.21,800960.0,52.9189,52.9668,52.8901,52.9189,800960.0
2024-02-16 09:30:00,54.96,55.09,54.71,54.71,498348.0,52.6793,52.8039,52.4396,52.4396,498348.0
2024-02-16 09:35:00,54.73,54.82,54.55,54.58,141837.0,52.4588,52.5451,52.2863,52.315,141837.0
2024-02-16 09:40:00,54.58,54.8,54.57,54.79,92927.0,52.315,52.5259,52.3055,52.5163,92927.0
2024-02-16 09:45:00,54.79,54.96,54.75,54.96,94945.0,52.5163,52.6793,52.478,52.6793,94945.0
2024-02-16 09:50:00,54.95,55.08,54.93,54.95,121388.0,52.6697,52.7943,52.6505,52.6697,121388.0
2024-02-16 09:55:00,54.95,55.12,54.89,55.1,95317.0,52.6697,52.8326,52.6122,52.8135,95317.0
2024-02-16 10:00:00,55.09,55.2,55.06,55.14,149188.0,52.8039,52.9093,52.7751,52.8518,149188.0
2024-02-16 10:05:00,55.14,55.17,54.97,55.0,115353.0,52.8518,52.8806,52.6889,52.7176,115353.0
2024-02-16 10:10:00,55.0,55.15,54.98,55.11,79604.0,52.7176,52.8614,52.6984,52.823,79604.0
2024-02-16 10:15:00,55.12,55.15,54.99,54.99,104085.0,52.8326,52.8614,52.708,52.708,104085.0
2024-02-16 10:20:00,54.99,55.01,54.9,54.93,73584.0,52.708,52.7272,52.6218,52.6505,73584.0
2024-02-16 10:25:00,54.92,55.02,54.91,55.02,50809.0,52.6409,52.7368,52.6313,52.7368,50809.0
2024-02-16 10:30:00,55.02,55.04,54.96,55.03,78888.0,52.7368,52.7559,52.6793,52.7464,78888.0
2024-02-16 10:35:00,55.04,55.09,54.95,55.01,62967.0,52.7559,52.8039,52.6697,52.7272,62967.0
2024-02-16 10:40:00,55.01,55.05,54.97,55.03,72767.0,52.7272,52.7655,52.6889,52.7464,72767.0
2024-02-16 10:45:00,55.03,55.07,54.98,54.98,28934.0,52.7464,52.7847,52.6984,52.6984,28934.0
2024-02-16 10:50:00,54.99,55.02,54.96,55.02,33074.0,52.708,52.7368,52.6793,52.7368,33074.0
2024-02-16 10:55:00,55.02,55.02,54.83,54.86,87096.0,52.7368,52.7368,52.5547,52.5834,87096.0
2024-02-16 11:00:00,54.87,54.94,54.84,54.94,125705.0,52.593,52.6601,52.5642,52.6601,125705.0
2024-02-16 11:05:00,54.93,54.98,54.91,54.98,52129.0,52.6505,52.6984,52.6313,52.6984,52129.0
2024-02-16 11:10:00,54.98,55.01,54.95,54.98,59730.0,52.6984,52.7272,52.6697,52.6984,59730.0
2024-02-16 11:15:00,54.98,55.07,54.97,54.99,45461.0,52.6984,52.7847,52.6889,52.708,45461.0
2024-02-16 11:20:00,54.99,55.04,54.91,54.98,244752.0,52.708,52.7559,52.6313,52.6984,244752.0
2024-02-16 11:25:00,54.98,55.08,54.97,55.07,65219.0,52.6984,52.7943,52.6889,52.7847,65219.0
2024-02-16 11:30:00,55.08,55.12,55.04,55.07,72126.0,52.7943,52.8326,52.7559,52.7847,72126.0
2024-02-16 11:35:00,55.07,55.07,55.01,55.04,82370.0,52.7847,52.7847,52.7272,52.7559,82370.0
2024-02-16 11:40:00,55.05,55.15,55.04,55.13,86737.0,52.7655,52.8614,52.7559,52.8422,86737.0
2024-02-16 11:45:00,55.13,55.15,55.09,55.15,45364.0,52.8422,52.8614,52.8039,52.8614,45364.0
2024-02-16 11:50:00,55.15,55.16,55.09,55.11,73947.0,52.8614,52.871,52.8039,52.823,73947.0
2024-02-16 11:55:00,55.11,55.14,55.09,55.13,56487.0,52.823,52.8518,52.8039,52.8422,56487.0
2024-02-16 12:00:00,55.14,55.17,55.1,55.12,83753.0,52.8518,52.8806,52.8135,52.8326,83753.0
2024-02-16 12:05:00,55.11,55.14,55.06,55.08,81741.0,52.823,52.8518,52.7751,52.7943,81741.0
2024-02-16 12:10:00,55.08,55.12,55.07,55.11,64155.0,52.7943,52.8326,52.7847,52.823,64155.0
2024-02-16 12:15:00,55.11,55.12,55.03,55.05,62541.0,52.823,52.8326,52.7464,52.7655,62541.0
2024-02-16 12:20:00,55.05,55.08,55.03,55.06,33701.0,52.7655,52.7943,52.7464,52.7751,33701.0
2024-02-16 12:25:00,55.05,55.07,54.98,55.0,47627.0,52.7655,52.7847,52.6984,52.7176,47627.0
2024-02-16 12:30:00,55.0,55.04,55.0,55.03,34253.0,52.7176,52.7559,52.7176,52.7464,34253.0
2024-02-16 12:35:00,55.02,55.03,55.0,55.03,37224.0,52.7368,52.7464,52.7176,52.7464,37224.0
2024-02-16 12:40:00,55.02,55.02,54.97,55.0,30805.0,52.7368,52.7368,52.6889,52.7176,30805.0
2024-02-16 12:45:00,55.0,55.01,54.94,54.95,40288.0,52.7176,52.7272,52.6601,52.6697,40288.0
2024-02-16 12:50:00,54.95,54.98,54.94,54.98,31230.0,52.6697,52.6984,52.6601,52.6984,31230.0
2024-02-16 12:55:00,54.98,54.99,54.91,54.92,43468.0,52.6984,52.708,52.6313,52.6409,43468.0
2024-02-16 13:00:00,54.93,54.93,54.83,54.83,32940.0,52.6505,52.6505,52.5547,52.5547,32940.0
2024-02-16 13:05:00,54.83,54.86,54.81,54.84,33473.0,52.5547,52.5834,52.5355,52.5642,33473.0
2024-02-16 13:10:00,54.83,54.86,54.78,54.85,30460.0,52.5547,52.5834,52.5067,52.5738,30460.0
2024-02-16 13:15:00,54.85,54.91,54.81,54.91,45530.0,52.5738,52.6313,52.5355,52.6313,45530.0
2024-02-16 13:20:00,54.9,54.99,54.89,54.98,60875.0,52.6218,52.708,52.6122,52.6984,60875.0
2024-02-16 13:25:00,54.98,55.0,54.94,54.97,51127.0,52.6984,52.7176,52.6601,52.6889,51127.0
2024-02-16 13:30:00,54.98,54.98,54.94,54.97,26409.0,52.6984,52.6984,52.6601,52.6889,26409.0
2024-02-16 13:35:00,54.96,54.99,54.95,54.97,22260.0,52.6793,52.708,52.6697,52.6889,22260.0
2024-02-16 13:40:00,54.97,54.98,54.93,54.98,24328.0,52.6889,52.6984,52.6505,52.6984,24328.0
2024-02-16 13:45:00,54.98,54.98,54.93,54.94,25744.0,52.6984,52.6984,52.6505,52.6601,25744.0
2024-02-16 13:50:00,54.94,54.96,54.9,54.91,29481.0,52.6601,52.6793,52.6218,52.6313,29481.0
2024-02-16 13:55:00,54.91,54.98,54.91,54.97,41159.0,52.6313,52.6984,52.6313,52.6889,41159.0
2024-02-16 14:00:00,54.97,55.05,54.97,55.04,87896.0,52.6889,52.7655,52.6889,52.7559,87896.0
2024-02-16 14:05:00,55.04,55.05,54.99,55.03,59979.0,52.7559,52.7655,52.708,52.7464,59979.0
2024-02-16 14:10:00,55.02,55.07,55.02,55.03,40735.0,52.7368,52.7847,52.7368,52.7464,40735.0
2024-02-16 14:15:00,55.02,55.06,55.02,55.03,48584.0,52.7368,52.7751,52.7368,52.7464,48584.0
2024-02-16 14:20:00,55.03,55.07,55.02,55.05,54259.0,52.7464,52.7847,52.7368,52.7655,54259.0
2024-02-16 14:25:00,55.05,55.05,55.02,55.03,45468.0,52.7655,52.7655,52.7368,52.7464,45468.0
2024-02-16 14:30:00,55.03,55.04,54.98,54.99,261346.0,52.7464,52.7559,52.6984,52.708,261346.0
2024-02-16 14:35:00,54.99,55.02,54.97,55.01,88531.0,52.708,52.7368,52.6889,52.7272,88531.0
2024-02-16 14:40:00,55.01,55.02,54.97,54.98,46044.0,52.7272,52.7368,52.6889,52.6984,46044.0
2024-02-16 14:45:00,54.98,54.99,54.78,54.85,130468.0,52.6984,52.708,52.5067,52.5738,130468.0
2024-02-16 14:50:00,54.84,54.87,54.8,54.83,110696.0,52.5642,52.593,52.5259,52.5547,110696.0
2024-02-16 14:55:00,54.83,54.95,54.81,54.95,91902.0,52.5547,52.6697,52.5355,52.6697,91902.0
2024-02-16 15:00:00,54.95,54.99,54.91,54.94,48847.0,52.6697,52.708,52.6313,52.6601,48847.0
2024-02-16 15:05:00,54.93,54.99,54.92,54.96,47625.0,52.6505,52.708,52.6409,52.6793,47625.0
2024-02-16 15:10:00,54.96,54.97,54.92,54.95,44307.0,52.6793,52.6889,52.6409,52.6697,44307.0
2024-02-16 15:15:00,54.95,54.97,54.9,54.95,83242.0,52.6697,52.6889,52.6218,52.6697,83242.0
2024-02-16 15:20:00,54.95,54.97,54.89,54.96,52774.0,52.6697,52.6889,52.6122,52.6793,52774.0
2024-02-16 15:25:00,54.95,54.98,54.92,54.97,43460.0,52.6697,52.6984,52.6409,52.6889,43460.0
2024-02-16 15:30:00,54.98,55.0,54.95,54.97,90550.0,52.6984,52.7176,52.6697,52.6889,90550.0
2024-02-16 15:35:00,54.96,54.99,54.92,54.95,142840.0,52.6793,52.708,52.6409,52.6697,142840.0
2024-02-16 15:40:00,54.95,54.95,54.82,54.83,159637.0,52.6697,52.6697,52.5451,52.5547,159637.0
2024-02-16 15:45:00,54.83,54.86,54.75,54.77,144882.0,52.5547,52.5834,52.478,52.4972,144882.0
2024-02-16 15:50:00,54.77,54.87,54.72,54.85,435331.0,52.4972,52.593,52.4492,52.5738,435331.0
2024-02-16 15:55:00,54.86,54.92,54.84,54.85,754157.0,52.5834,52.6409,52.5642,52.5738,754157.0
2024-02-20 09:30:00,54.58,54.62,54.36,54.5,313764.0,52.315,52.3534,52.1042,52.2384,313764.0
2024-02-20 09:35:00,54.49,54.6,54.39,54.53,137934.0,52.2288,52.3342,52.1329,52.2671,137934.0
2024-02-20 09:40:00,54.51,54.67,54.49,54.62,240978.0,52.2479,52.4013,52.2288,52.3534,240978.0
2024-02-20 09:45:00,54.63,54.72,54.6,54.63,190540.0,52.363,52.4492,52.3342,52.363,190540.0
2024-02-20 09:50:00,54.63,54.87,54.62,54.8,193215.0,52.363,52.593,52.3534,52.5259,193215.0
2024-02-20 09:55:00,54.8,54.91,54.78,54.84,122024.0,52.5259,52.6313,52.5067,52.5642,122024.0
2024-02-20 10:00:00,54.83,54.93,54.82,54.87,118259.0,52.5547,52.6505,52.5451,52.593,118259.0
2024-02-20 10:05:00,54.88,54.96,54.8,54.83,111509.0,52.6026,52.6793,52.5259,52.5547,111509.0
2024-02-20 10:10:00,54.83,54.86,54.74,54.75,95732.0,52.5547,52.5834,52.4684,52.478,95732.0
2024-02-20 10:15:00,54.75,54.82,54.73,54.75,103046.0,52.478,52.5451,52.4588,52.478,103046.0
2024-02-20 10:20:00,54.75,54.86,54.72,54.84,123011.0,52.478,52.5834,52.4492,52.5642,123011.0
2024-02-20 10:25:00,54.84,54.88,54.75,54.76,84212.0,52.5642,52.6026,52.478,52.4876,84212.0
2024-02-20 10:30:00,54.76,54.86,54.75,54.85,120516.0,52.4876,52.5834,52.478,52.5738,120516.0
2024-02-20 10:35:00,54.85,54.88,54.79,54.85,144685.0,52.5738,52.6026,52.5163,52.5738,144685.0
2024-02-20 10:40:00,54.85,54.95,54.82,54.86,66365.0,52.5738,52.6697,52.5451,52.5834,66365.0
2024-02-20 10:45:00,54.87,55.0,54.87,54.96,57956.0,52.593,52.7176,52.593,52.6793,57956.0
2024-02-20 10:50:00,54.96,55.0,54.94,54.95,115191.0,52.6793,52.7176,52.6601,52.6697,115191.0
2024-02-20 10:55:00,54.96,54.98,54.91,54.97,55739.0,52.6793,52.6984,52.6313,52.6889,55739.0
2024-02-20 11:00:00,54.97,54.99,54.9,54.93,86232.0,52.6889,52.708,52.6218,52.6505,86232.0
2024-02-20 11:05:00,54.93,54.95,54.89,54.9,49382.0,52.6505,52.6697,52.6122,52.6218,49382.0
2024-02-20 11:10:00,54.91,54.92,54.87,54.9,46905.0,52.6313,52.6409,52.593,52.6218,46905.0
2024-02-20 11:15:00,54.9,54.95,54.88,54.89,70414.0,52.6218,52.6697,52.6026,52.6122,70414.0
2024-02-20 11:20:00,54.89,54.9,54.83,54.88,75948.0,52.6122,52.6218,52.5547,52.6026,75948.0
2024-02-20 11:25:00,54.88,54.91,54.86,54.88,39153.0,52.6026,52.6313,52.5834,52.6026,39153.0
2024-02-20 11:30:00,54.88,54.9,54.83,54.87,65346.0,52.6026,52.6218,52.5547,52.593,65346.0
2024-02-20 11:35:00,54.87,54.9,54.85,54.86,46419.0,52.593,52.6218,52.5738,52.5834,46419.0
2024-02-20 11:40:00,54.85,54.9,54.84,54.89,32545.0,52.5738,52.6218,52.5642,52.6122,32545.0
2024-02-20 11:45:00,54.89,54.89,54.83,54.83,59608.0,52.6122,52.6122,52.5547,52.5547,59608.0
2024-02-20 11:50:00,54.82,54.88,54.82,54.87,43720.0,52.5451,52.6026,52.5451,52.593,43720.0
2024-02-20 11:55:00,54.86,54.9,54.84,54.87,95324.0,52.5834,52.6218,52.5642,52.593,95324.0
2024-02-20 12:00:00,54.87,54.87,54.79,54.81,82352.0,52.593,52.593,52.5163,52.5355,82352.0
2024-02-20 12:05:00,54.82,54.9,54.8,54.89,40443.0,52.5451,52.6218,52.5259,52.6122,40443.0
2024-02-20 12:10:00,54.88,54.89,54.83,54.86,16648.0,52.6026,52.6122,52.5547,52.5834,16648.0
2024-02-20 12:15:00,54.86,54.92,54.84,54.89,31698.0,52.5834,52.6409,52.5642,52.6122,31698.0
2024-02-20 12:20:00,54.89,54.9,54.82,54.82,20526.0,52.6122,52.6218,52.5451,52.5451,20526.0
2024-02-20 12:25:00,54.83,54.85,54.81,54.85,41231.0,52.5547,52.5738,52.5355,52.5738,41231.0
2024-02-20 12:30:00,54.84,54.85,54.8,54.81,38692.0,52.5642,52.5738,52.5259,52.5355,38692.0
2024-02-20 12:35:00,54.8,54.81,54.71,54.74,55224.0,52.5259,52.5355,52.4396,52.4684,55224.0
2024-02-20 12:40:00,54.75,54.79,54.73,54.75,69251.0,52.478,52.5163,52.4588,52.478,69251.0
2024-02-20 12:45:00,54.76,54.79,54.72,54.74,51115.0,52.4876,52.5163,52.4492,52.4684,51115.0
2024-02-20 12:50:00,54.74,54.83,54.73,54.82,38818.0,52.4684,52.5547,52.4588,52.5451,38818.0
2024-02-20 12:55:00,54.83,54.9,54.81,54.89,31131.0,52.5547,52.6218,52.5355,52.6122,31131.0
2024-02-20 13:00:00,54.9,54.95,54.88,54.91,32883.0,52.6218,52.6697,52.6026,52.6313,32883.0
2024-02-20 13:05:00,54.91,54.95,54.89,54.94,45100.0,52.6313,52.6697,52.6122,52.6601,45100.0
2024-02-20 13:10:00,54.93,54.97,54.92,54.93,45598.0,52.6505,52.6889,52.6409,52.6505,45598.0
2024-02-20 13:15:00,54.93,54.93,54.84,54.86,78070.0,52.6505,52.6505,52.5642,52.5834,78070.0
2024-02-20 13:20:00,54.86,54.92,54.86,54.89,48647.0,52.5834,52.6409,52.5834,52.6122,48647.0
2024-02-20 13:25:00,54.9,54.92,54.86,54.89,38244.0,52.6218,52.6409,52.5834,52.6122,38244.0
2024-02-20 13:30:00,54.88,54.92,54.82,54.9,111461.0,52.6026,52.6409,52.5451,52.6218,111461.0
2024-02-20 13:35:00,54.9,54.96,54.87,54.96,120198.0,52.6218,52.6793,52.593,52.6793,120198.0
2024-02-20 13:40:00,54.95,55.0,54.94,54.98,54892.0,52.6697,52.7176,52.6601,52.6984,54892.0
2024-02-20 13:45:00,54.98,55.06,54.97,55.04,127145.0,52.6984,52.7751,52.6889,52.7559,127145.0
2024-02-20 13:50:00,55.04,55.11,55.03,55.06,176827.0,52.7559,52.823,52.7464,52.7751,176827.0
2024-02-20 13:55:00,55.05,55.1,55.05,55.1,43329.0,52.7655,52.8135,52.7655,52.8135,43329.0
2024-02-20 14:00:00,55.09,55.12,55.05,55.05,103609.0,52.8039,52.8326,52.7655,52.7655,103609.0
2024-02-20 14:05:00,55.06,55.1,55.03,55.1,83245.0,52.7751,52.8135,52.7464,52.8135,83245.0
2024-02-20 14:10:00,55.09,55.1,55.04,55.04,51323.0,52.8039,52.8135,52.7559,52.7559,51323.0
2024-02-20 14:15:00,55.05,55.15,55.0,55.15,97275.0,52.7655,52.8614,52.7176,52.8614,97275.0
2024-02-20 14:20:00,55.15,55.15,55.07,55.12,103034.0,52.8614,52.8614,52.7847,52.8326,103034.0
2024-02-20 14:25:00,55.12,55.19,55.1,55.19,68778.0,52.8326,52.8997,52.8135,52.8997,68778.0
2024-02-20 14:30:00,55.19,55.23,55.17,55.23,92906.0,52.8997,52.9381,52.8806,52.9381,92906.0
2024-02-20 14:35:00,55.23,55.26,55.18,55.26,89959.0,52.9381,52.9668,52.8901,52.9668,89959.0
2024-02-20 14:40:00,55.26,55.26,55.2,55.23,82910.0,52.9668,52.9668,52.9093,52.9381,82910.0
2024-02-20 14:45:00,55.23,55.33,55.22,55.33,114982.0,52.9381,53.0339,52.9285,53.0339,114982.0
2024-02-20 14:50:00,55.33,55.39,55.3,55.39,99330.0,53.0339,53.0914,53.0052,53.0914,99330.0
2024-02-20 14:55:00,55.39,55.43,55.34,55.43,116544.0,53.0914,53.1298,53.0435,53.1298,116544.0
2024-02-20 15:00:00,55.43,55.47,55.4,55.44,165047.0,53.1298,53.1681,53.101,53.1393,165047.0
2024-02-20 15:05:00,55.44,55.47,55.38,55.46,265812.0,53.1393,53.1681,53.0818,53.1585,265812.0
2024-02-20 15:10:00,55.47,55.6,55.46,55.59,291461.0,53.1681,53.2927,53.1585,53.2831,291461.0
2024-02-20 15:15:00,55.59,55.6,55.51,55.53,291305.0,53.2831,53.2927,53.2064,53.2256,291305.0
2024-02-20 15:20:00,55.53,55.56,55.5,55.54,279685.0,53.2256,53.2544,53.1969,53.2352,279685.0
2024-02-20 15:25:00,55.55,55.66,55.51,55.65,249529.0,53.2448,53.3502,53.2064,53.3406,249529.0
2024-02-20 15:30:00,55.65,55.66,55.36,55.38,483411.0,53.3406,53.3502,53.0627,53.0818,483411.0
2024-02-20 15:35:00,55.38,55.45,55.31,55.44,784646.0,53.0818,53.1489,53.0147,53.1393,784646.0
2024-02-20 15:40:00,55.44,55.48,55.38,55.43,146097.0,53.1393,53.1777,53.0818,53.1298,146097.0
2024-02-20 15:45:00,55.42,55.5,55.39,55.49,227441.0,53.1202,53.1969,53.0914,53.1873,227441.0
2024-02-20 15:50:00,55.48,55.55,55.37,55.43,476445.0,53.1777,53.2448,53.0723,53.1298,476445.0
2024-02-20 15:55:00,55.43,55.47,55.37,55.43,942886.0,53.1298,53.1681,53.0723,53.1298,942886.0
2024-02-21 09:30:00,55.26,55.32,55.11,55.16,424567.0,52.9668,53.0243,52.823,52.871,424567.0
2024-02-21 09:35:00,55.16,55.19,55.02,55.12,169020.0,52.871,52.8997,52.7368,52.8326,169020.0
2024-02-21 09:40:00,55.12,55.14,55.02,55.04,164810.0,52.8326,52.8518,52.7368,52.7559,164810.0
2024-02-21 09:45:00,55.05,55.26,55.02,55.24,146493.0,52.7655,52.9668,52.7368,52.9476,146493.0
2024-02-21 09:50:00,55.25,55.28,55.09,55.1,133877.0,52.9572,52.986,52.8039,52.8135,133877.0
2024-02-21 09:55:00,55.11,55.12,54.98,55.08,112200.0,52.823,52.8326,52.6984,52.7943,112200.0
2024-02-21 10:00:00,55.08,55.17,55.02,55.16,68971.0,52.7943,52.8806,52.7368,52.871,68971.0
2024-02-21 10:05:00,55.14,55.28,55.13,55.27,53257.0,52.8518,52.986,52.8422,52.9764,53257.0
2024-02-21 10:10:00,55.26,55.29,55.2,55.24,54597.0,52.9668,52.9956,52.9093,52.9476,54597.0
2024-02-21 10:15:00,55.25,55.35,55.21,55.35,70605.0,52.9572,53.0531,52.9189,53.0531,70605.0
2024-02-21 10:20:00,55.35,55.35,55.21,55.25,56584.0,53.0531,53.0531,52.9189,52.9572,56584.0
2024-02-21 10:25:00,55.25,55.35,55.23,55.35,48220.0,52.9572,53.0531,52.9381,53.0531,48220.0
2024-02-21 10:30:00,55.35,55.42,55.3,55.35,75998.0,53.0531,53.1202,53.0052,53.0531,75998.0
2024-02-21 10:35:00,55.33,55.34,55.23,55.29,84043.0,53.0339,53.0435,52.9381,52.9956,84043.0
2024-02-21 10:40:00,55.29,55.31,55.26,55.26,49037.0,52.9956,53.0147,52.9668,52.9668,49037.0
2024-02-21 10:45:00,55.27,55.29,55.18,55.22,72833.0,52.9764,52.9956,52.8901,52.9285,72833.0
2024-02-21 10:50:00,55.23,55.27,55.18,55.18,32540.0,52.9381,52.9764,52.8901,52.8901,32540.0
2024-02-21 10:55:00,55.19,55.29,55.18,55.25,62984.0,52.8997,52.9956,52.8901,52.9572,62984.0
2024-02-21 11:00:00,55.25,55.28,55.15,55.19,94930.0,52.9572,52.986,52.8614,52.8997,94930.0
2024-02-21 11:05:00,55.18,55.21,55.13,55.2,46408.0,52.8901,52.9189,52.8422,52.9093,46408.0
2024-02-21 11:10:00,55.2,55.3,55.19,55.27,41821.0,52.9093,53.0052,52.8997,52.9764,41821.0
2024-02-21 11:15:00,55.27,55.3,55.19,55.21,136604.0,52.9764,53.0052,52.8997,52.9189,136604.0
2024-02-21 11:20:00,55.21,55.28,55.14,55.15,147887.0,52.9189,52.986,52.8518,52.8614,147887.0
2024-02-21 11:25:00,55.15,55.15,55.06,55.1,201979.0,52.8614,52.8614,52.7751,52.8135,201979.0
2024-02-21 11:30:00,55.1,55.11,55.03,55.09,133481.0,52.8135,52.823,52.7464,52.8039,133481.0
2024-02-21 11:35:00,55.09,55.13,55.04,55.11,96978.0,52.8039,52.8422,52.7559,52.823,96978.0
2024-02-21 11:40:00,55.1,55.18,55.09,55.16,61507.0,52.8135,52.8901,52.8039,52.871,61507.0
2024-02-21 11:45:00,55.16,55.25,55.15,55.25,66467.0,52.871,52.9572,52.8614,52.9572,66467.0
2024-02-21 11:50:00,55.25,55.28,55.23,55.27,51436.0,52.9572,52.986,52.9381,52.9764,51436.0
2024-02-21 11:55:00,55.28,55.32,55.22,55.3,105464.0,52.986,53.0243,52.9285,53.0052,105464.0
2024-02-21 12:00:00,55.3,55.35,55.25,55.33,83404.0,53.0052,53.0531,52.9572,53.0339,83404.0
2024-02-21 12:05:00,55.33,55.36,55.3,55.34,92028.0,53.0339,53.0627,53.0052,53.0435,92028.0
2024-02-21 12:10:00,55.34,55.37,55.28,55.34,75623.0,53.0435,53.0723,52.986,53.0435,75623.0
2024-02-21 12:15:00,55.34,55.38,55.3,55.35,59622.0,53.0435,53.0818,53.0052,53.0531,59622.0
2024-02-21 12:20:00,55.35,55.36,55.32,55.35,44192.0,53.0531,53.0627,53.0243,53.0531,44192.0
2024-02-21 12:25:00,55.34,55.35,55.28,55.32,108089.0,53.0435,53.0531,52.986,53.0243,108089.0
2024-02-21 12:30:00,55.32,55.36,55.31,55.32,75107.0,53.0243,53.0627,53.0147,53.0243,75107.0
2024-02-21 12:35:00,55.32,55.36,55.29,55.3,82284.0,53.0243,53.0627,52.9956,53.0052,82284.0
2024-02-21 12:40:00,55.31,55.35,55.3,55.32,72851.0,53.0147,53.0531,53.0052,53.0243,72851.0
2024-02-21 12:45:00,55.33,55.39,55.31,55.39,45338.0,53.0339,53.0914,53.0147,53.0914,45338.0
2024-02-21 12:50:00,55.39,55.4,55.37,55.39,51174.0,53.0914,53.101,53.0723,53.0914,51174.0
2024-02-21 12:55:00,55.4,55.44,55.38,55.42,56397.0,53.101,53.1393,53.0818,53.1202,56397.0
2024-02-21 13:00:00,55.42,55.42,55.21,55.28,77880.0,53.1202,53.1202,52.9189,52.986,77880.0
2024-02-21 13:05:00,55.25,55.36,55.25,55.35,42463.0,52.9572,53.0627,52.9572,53.0531,42463.0
2024-02-21 13:10:00,55.35,55.42,55.34,55.39,53140.0,53.0531,53.1202,53.0435,53.0914,53140.0
2024-02-21 13:15:00,55.39,55.44,55.36,55.41,58240.0,53.0914,53.1393,53.0627,53.1106,58240.0
2024-02-21 13:20:00,55.41,55.43,55.38,55.43,36016.0,53.1106,53.1298,53.0818,53.1298,36016.0
2024-02-21 13:25:00,55.42,55.44,55.39,55.41,65059.0,53.1202,53.1393,53.0914,53.1106,65059.0
2024-02-21 13:30:00,55.42,55.45,55.38,55.4,90604.0,53.1202,53.1489,53.0818,53.101,90604.0
2024-02-21 13:35:00,55.41,55.42,55.38,55.39,42928.0,53.1106,53.1202,53.0818,53.0914,42928.0
2024-02-21 13:40:00,55.39,55.4,55.33,55.35,40370.0,53.0914,53.101,53.0339,53.0531,40370.0
2024-02-21 13:45:00,55.35,55.4,55.33,55.39,48337.0,53.0531,53.101,53.0339,53.0914,48337.0
2024-02-21 13:50:00,55.39,55.39,55.35,55.37,30739.0,53.0914,53.0914,53.0531,53.0723,30739.0
2024-02-21 13:55:00,55.36,55.42,55.36,55.41,55519.0,53.0627,53.1202,53.0627,53.1106,55519.0
2024-02-21 14:00:00,55.41,55.47,55.32,55.43,108829.0,53.1106,53.1681,53.0243,53.1298,108829.0
2024-02-21 14:05:00,55.43,55.45,55.38,55.41,40444.0,53.1298,53.1489,53.0818,53.1106,40444.0
2024-02-21 14:10:00,55.42,55.44,55.33,55.33,93722.0,53.1202,53.1393,53.0339,53.0339,93722.0
2024-02-21 14:15:00,55.33,55.39,55.29,55.34,42468.0,53.0339,53.0914,52.9956,53.0435,42468.0
2024-02-21 14:20:00,55.33,55.35,55.28,55.31,37963.0,53.0339,53.0531,52.986,53.0147,37963.0
2024-02-21 14:25:00,55.3,55.37,55.26,55.34,49937.0,53.0052,53.0723,52.9668,53.0435,49937.0
2024-02-21 14:30:00,55.34,55.35,55.25,55.28,49217.0,53.0435,53.0531,52.9572,52.986,49217.0
2024-02-21 14:35:00,55.28,55.3,55.18,55.2,74313.0,52.986,53.0052,52.8901,52.9093,74313.0
2024-02-21 14:40:00,55.19,55.23,55.16,55.2,45528.0,52.8997,52.9381,52.871,52.9093,45528.0
2024-02-21 14:45:00,55.2,55.25,55.17,55.24,49739.0,52.9093,52.9572,52.8806,52.9476,49739.0
2024-02-21 14:50:00,55.25,55.28,55.24,55.26,42934.0,52.9572,52.986,52.9476,52.9668,42934.0
2024-02-21 14:55:00,55.26,55.29,55.24,55.28,55090.0,52.9668,52.9956,52.9476,52.986,55090.0
2024-02-21 15:00:00,55.29,55.29,55.17,55.19,76518.0,52.9956,52.9956,52.8806,52.8997,76518.0
2024-02-21 15:05:00,55.19,55.19,55.13,55.14,56499.0,52.8997,52.8997,52.8422,52.8518,56499.0
2024-02-21 15:10:00,55.14,55.15,55.09,55.12,61606.0,52.8518,52.8614,52.8039,52.8326,61606.0
2024-02-21 15:15:00,55.11,55.16,55.05,55.11,87822.0,52.823,52.871,52.7655,52.823,87822.0
2024-02-21 15:20:00,55.11,55.11,55.05,55.05,51199.0,52.823,52.823,52.7655,52.7655,51199.0
2024-02-21 15:25:00,55.05,55.12,55.05,55.09,66855.0,52.7655,52.8326,52.7655,52.8039,66855.0
2024-02-21 15:30:00,55.09,55.17,55.07,55.16,111401.0,52.8039,52.8806,52.7847,52.871,111401.0
2024-02-21 15:35:00,55.16,55.26,55.15,55.23,117153.0,52.871,52.9668,52.8614,52.9381,117153.0
2024-02-21 15:40:00,55.22,55.27,55.21,55.23,96975.0,52.9285,52.9764,52.9189,52.9381,96975.0
2024-02-21 15:45:00,55.23,55.27,55.18,55.22,143322.0,52.9381,52.9764,52.8901,52.9285,143322.0
2024-02-21 15:50:00,55.22,55.29,55.22,55.29,225737.0,52.9285,52.9956,52.9285,52.9956,225737.0
2024-02-21 15:55:00,55.29,55.38,55.29,55.34,439403.0,52.9956,53.0818,52.9956,53.0435,439403.0
2024-02-22 09:30:00,55.44,55.62,55.41,55.45,237994.0,53.1393,53.3119,53.1106,53.1489,237994.0
2024-02-22 09:35:00,55.47,55.87,55.42,55.82,232761.0,53.1681,53.5515,53.1202,53.5036,232761.0
2024-02-22 09:40:00,55.83,55.86,55.7,55.81,136962.0,53.5132,53.5419,53.3886,53.494,136962.0
2024-02-22 09:45:00,55.82,56.03,55.81,55.98,310563.0,53.5036,53.7049,53.494,53.6569,310563.0
2024-02-22 09:50:00,55.98,56.11,55.96,56.04,162074.0,53.6569,53.7815,53.6378,53.7144,162074.0
2024-02-22 09:55:00,56.05,56.13,55.98,56.11,230854.0,53.724,53.8007,53.6569,53.7815,230854.0
2024-02-22 10:00:00,56.12,56.25,56.06,56.24,205921.0,53.7911,53.9157,53.7336,53.9061,205921.0
2024-02-22 10:05:00,56.25,56.28,55.97,55.98,182975.0,53.9157,53.9445,53.6474,53.6569,182975.0
2024-02-22 10:10:00,55.98,56.21,55.98,56.2,132363.0,53.6569,53.8774,53.6569,53.8678,132363.0
2024-02-22 10:15:00,56.2,56.26,56.08,56.14,198889.0,53.8678,53.9253,53.7528,53.8103,198889.0
2024-02-22 10:20:00,56.15,56.25,56.1,56.25,103669.0,53.8199,53.9157,53.772,53.9157,103669.0
2024-02-22 10:25:00,56.25,56.25,56.11,56.13,105501.0,53.9157,53.9157,53.7815,53.8007,105501.0
2024-02-22 10:30:00,56.13,56.37,56.1,56.35,224128.0,53.8007,54.0308,53.772,54.0116,224128.0
2024-02-22 10:35:00,56.35,56.39,56.29,56.38,138049.0,54.0116,54.0499,53.9541,54.0403,138049.0
2024-02-22 10:40:00,56.39,56.42,56.33,56.35,96016.0,54.0499,54.0787,53.9924,54.0116,96016.0
2024-02-22 10:45:00,56.36,56.37,56.29,56.35,128772.0,54.0212,54.0308,53.9541,54.0116,128772.0
2024-02-22 10:50:00,56.35,56.37,56.27,56.35,101833.0,54.0116,54.0308,53.9349,54.0116,101833.0
2024-02-22 10:55:00,56.35,56.35,56.27,56.27,71456.0,54.0116,54.0116,53.9349,53.9349,71456.0
2024-02-22 11:00:00,56.27,56.32,56.26,56.29,89979.0,53.9349,53.9828,53.9253,53.9541,89979.0
2024-02-22 11:05:00,56.29,56.31,56.21,56.23,100631.0,53.9541,53.9732,53.8774,53.8966,100631.0
2024-02-22 11:10:00,56.23,56.27,56.2,56.27,61768.0,53.8966,53.9349,53.8678,53.9349,61768.0
2024-02-22 11:15:00,56.27,56.34,56.26,56.31,105765.0,53.9349,54.002,53.9253,53.9732,105765.0
2024-02-22 11:20:00,56.32,56.33,56.28,56.31,64864.0,53.9828,53.9924,53.9445,53.9732,64864.0
2024-02-22 11:25:00,56.32,56.38,56.31,56.34,104070.0,53.9828,54.0403,53.9732,54.002,104070.0
2024-02-22 11:30:00,56.35,56.4,56.31,56.4,96692.0,54.0116,54.0595,53.9732,54.0595,96692.0
2024-02-22 11:35:00,56.39,56.44,56.37,56.38,217643.0,54.0499,54.0978,54.0308,54.0403,217643.0
2024-02-22 11:40:00,56.38,56.47,56.34,56.42,157030.0,54.0403,54.1266,54.002,54.0787,157030.0
2024-02-22 11:45:00,56.43,56.43,56.27,56.28,88201.0,54.0883,54.0883,53.9349,53.9445,88201.0
2024-02-22 11:50:00,56.27,56.36,56.25,56.35,48437.0,53.9349,54.0212,53.9157,54.0116,48437.0
2024-02-22 11:55:00,56.35,56.42,56.35,56.4,95528.0,54.0116,54.0787,54.0116,54.0595,95528.0
2024-02-22 12:00:00,56.4,56.41,56.33,56.35,49495.0,54.0595,54.0691,53.9924,54.0116,49495.0
2024-02-22 12:05:00,56.34,56.34,56.18,56.19,136845.0,54.002,54.002,53.8486,53.8582,136845.0
2024-02-22 12:10:00,56.19,56.24,56.18,56.23,100840.0,53.8582,53.9061,53.8486,53.8966,100840.0
2024-02-22 12:15:00,56.23,56.27,56.15,56.21,141663.0,53.8966,53.9349,53.8199,53.8774,141663.0
2024-02-22 12:20:00,56.21,56.28,56.18,56.27,79650.0,53.8774,53.9445,53.8486,53.9349,79650.0
2024-02-22 12:25:00,56.26,56.3,56.24,56.29,54315.0,53.9253,53.9637,53.9061,53.9541,54315.0
2024-02-22 12:30:00,56.29,56.3,56.26,56.27,50109.0,53.9541,53.9637,53.9253,53.9349,50109.0
2024-02-22 12:35:00,56.27,56.27,56.19,56.23,96179.0,53.9349,53.9349,53.8582,53.8966,96179.0
2024-02-22 12:40:00,56.22,56.23,56.1,56.1,115133.0,53.887,53.8966,53.772,53.772,115133.0
2024-02-22 12:45:00,56.1,56.11,56.03,56.07,83982.0,53.772,53.7815,53.7049,53.7432,83982.0
2024-02-22 12:50:00,56.07,56.1,56.05,56.1,62317.0,53.7432,53.772,53.724,53.772,62317.0
2024-02-22 12:55:00,56.1,56.16,56.08,56.14,99966.0,53.772,53.8295,53.7528,53.8103,99966.0
2024-02-22 13:00:00,56.14,56.19,56.1,56.16,93737.0,53.8103,53.8582,53.772,53.8295,93737.0
2024-02-22 13:05:00,56.16,56.21,56.15,56.16,90437.0,53.8295,53.8774,53.8199,53.8295,90437.0
2024-02-22 13:10:00,56.16,56.21,56.12,56.13,141910.0,53.8295,53.8774,53.7911,53.8007,141910.0
2024-02-22 13:15:00,56.13,56.15,55.91,55.91,218961.0,53.8007,53.8199,53.5898,53.5898,218961.0
2024-02-22 13:20:00,55.92,56.02,55.91,55.97,93766.0,53.5994,53.6953,53.5898,53.6474,93766.0
2024-02-22 13:25:00,55.97,56.04,55.94,56.0,59757.0,53.6474,53.7144,53.6186,53.6761,59757.0
2024-02-22 13:30:00,56.01,56.03,55.96,55.96,80107.0,53.6857,53.7049,53.6378,53.6378,80107.0
2024-02-22 13:35:00,55.96,55.99,55.95,55.97,39495.0,53.6378,53.6665,53.6282,53.6474,39495.0
2024-02-22 13:40:00,55.98,56.0,55.94,55.98,104088.0,53.6569,53.6761,53.6186,53.6569,104088.0
2024-02-22 13:45:00,55.97,55.99,55.92,55.98,54311.0,53.6474,53.6665,53.5994,53.6569,54311.0
2024-02-22 13:50:00,55.98,55.98,55.91,55.93,48409.0,53.6569,53.6569,53.5898,53.609,48409.0
2024-02-22 13:55:00,55.93,55.93,55.89,55.91,75500.0,53.609,53.609,53.5707,53.5898,75500.0
2024-02-22 14:00:00,55.9,56.0,55.89,55.97,75800.0,53.5803,53.6761,53.5707,53.6474,75800.0
2024-02-22 14:05:00,55.98,55.99,55.94,55.97,33567.0,53.6569,53.6665,53.6186,53.6474,33567.0
2024-02-22 14:10:00,55.97,56.01,55.94,56.0,41937.0,53.6474,53.6857,53.6186,53.6761,41937.0
2024-02-22 14:15:00,56.0,56.03,55.97,55.99,45578.0,53.6761,53.7049,53.6474,53.6665,45578.0
2024-02-22 14:20:00,55.99,56.04,55.99,56.04,36345.0,53.6665,53.7144,53.6665,53.7144,36345.0
2024-02-22 14:25:00,56.03,56.09,56.03,56.08,69224.0,53.7049,53.7624,53.7049,53.7528,69224.0
2024-02-22 14:30:00,56.08,56.08,55.93,55.94,69599.0,53.7528,53.7528,53.609,53.6186,69599.0
2024-02-22 14:35:00,55.94,55.97,55.88,55.91,34584.0,53.6186,53.6474,53.5611,53.5898,34584.0
2024-02-22 14:40:00,55.91,55.91,55.84,55.85,42104.0,53.5898,53.5898,53.5227,53.5323,42104.0
2024-02-22 14:45:00,55.85,55.88,55.78,55.79,59236.0,53.5323,53.5611,53.4652,53.4748,59236.0
2024-02-22 14:50:00,55.79,55.86,55.76,55.84,62924.0,53.4748,53.5419,53.4461,53.5227,62924.0
2024-02-22 14:55:00,55.84,55.86,55.73,55.75,79544.0,53.5227,53.5419,53.4173,53.4365,79544.0
2024-02-22 15:00:00,55.75,55.78,55.72,55.73,60503.0,53.4365,53.4652,53.4077,53.4173,60503.0
2024-02-22 15:05:00,55.72,55.76,55.69,55.7,66326.0,53.4077,53.4461,53.379,53.3886,66326.0
2024-02-22 15:10:00,55.7,55.79,55.67,55.76,134419.0,53.3886,53.4748,53.3598,53.4461,134419.0
2024-02-22 15:15:00,55.76,55.87,55.74,55.83,156525.0,53.4461,53.5515,53.4269,53.5132,156525.0
2024-02-22 15:20:00,55.83,55.92,55.82,55.91,74042.0,53.5132,53.5994,53.5036,53.5898,74042.0
2024-02-22 15:25:00,55.91,55.94,55.88,55.91,117542.0,53.5898,53.6186,53.5611,53.5898,117542.0
2024-02-22 15:30:00,55.91,55.93,55.84,55.85,135863.0,53.5898,53.609,53.5227,53.5323,135863.0
2024-02-22 15:35:00,55.85,55.93,55.84,55.91,88810.0,53.5323,53.609,53.5227,53.5898,88810.0
2024-02-22 15:40:00,55.91,55.92,55.84,55.84,115271.0,53.5898,53.5994,53.5227,53.5227,115271.0
2024-02-22 15:45:00,55.83,55.92,55.83,55.87,168201.0,53.5132,53.5994,53.5132,53.5515,168201.0
2024-02-22 15:50:00,55.87,55.94,55.77,55.91,381280.0,53.5515,53.6186,53.4557,53.5898,381280.0
2024-02-22 15:55:00,55.91,56.01,55.87,55.91,899268.0,53.5898,53.6857,53.5515,53.5898,899268.0
2024-02-23 09:30:00,55.99,56.1,55.94,55.99,322440.0,53.6665,53.772,53.6186,53.6665,322440.0
2024-02-23 09:35:00,56.0,56.09,55.93,56.04,114916.0,53.6761,53.7624,53.609,53.7144,114916.0
2024-02-23 09:40:00,56.04,56.2,56.03,56.17,104105.0,53.7144,53.8678,53.7049,53.8391,104105.0
2024-02-23 09:45:00,56.18,56.24,56.11,56.2,300908.0,53.8486,53.9061,53.7815,53.8678,300908.0
2024-02-23 09:50:00,56.2,56.28,56.1,56.27,148260.0,53.8678,53.9445,53.772,53.9349,148260.0
2024-02-23 09:55:00,56.26,56.34,56.18,56.3,133486.0,53.9253,54.002,53.8486,53.9637,133486.0
2024-02-23 10:00:00,56.3,56.32,56.17,56.22,125698.0,53.9637,53.9828,53.8391,53.887,125698.0
2024-02-23 10:05:00,56.22,56.26,56.15,56.19,126989.0,53.887,53.9253,53.8199,53.8582,126989.0
2024-02-23 10:10:00,56.2,56.2,56.09,56.19,96065.0,53.8678,53.8678,53.7624,53.8582,96065.0
2024-02-23 10:15:00,56.18,56.19,56.1,56.11,62446.0,53.8486,53.8582,53.772,53.7815,62446.0
2024-02-23 10:20:00,56.12,56.17,56.07,56.09,93496.0,53.7911,53.8391,53.7432,53.7624,93496.0
2024-02-23 10:25:00,56.09,56.16,56.01,56.02,111927.0,53.7624,53.8295,53.6857,53.6953,111927.0
2024-02-23 10:30:00,56.03,56.05,55.95,55.97,118534.0,53.7049,53.724,53.6282,53.6474,118534.0
2024-02-23 10:35:00,55.96,56.02,55.95,56.01,128858.0,53.6378,53.6953,53.6282,53.6857,128858.0
2024-02-23 10:40:00,56.0,56.05,55.97,55.98,86508.0,53.6761,53.724,53.6474,53.6569,86508.0
2024-02-23 10:45:00,55.98,56.0,55.91,55.91,86510.0,53.6569,53.6761,53.5898,53.5898,86510.0
2024-02-23 10:50:00,55.91,55.97,55.89,55.93,101343.0,53.5898,53.6474,53.5707,53.609,101343.0
2024-02-23 10:55:00,55.94,56.04,55.9,56.04,66660.0,53.6186,53.7144,53.5803,53.7144,66660.0
2024-02-23 11:00:00,56.04,56.05,55.92,55.95,66375.0,53.7144,53.724,53.5994,53.6282,66375.0
2024-02-23 11:05:00,55.95,56.01,55.89,55.95,72166.0,53.6282,53.6857,53.5707,53.6282,72166.0
2024-02-23 11:10:00,55.94,55.94,55.85,55.85,75642.0,53.6186,53.6186,53.5323,53.5323,75642.0
2024-02-23 11:15:00,55.83,55.86,55.75,55.75,69336.0,53.5132,53.5419,53.4365,53.4365,69336.0
2024-02-23 11:20:00,55.75,55.8,55.75,55.76,53945.0,53.4365,53.4844,53.4365,53.4461,53945.0
2024-02-23 11:25:00,55.76,55.92,55.76,55.91,75326.0,53.4461,53.5994,53.4461,53.5898,75326.0
2024-02-23 11:30:00,55.91,55.93,55.86,55.87,60018.0,53.5898,53.609,53.5419,53.5515,60018.0
2024-02-23 11:35:00,55.86,55.9,55.85,55.9,64426.0,53.5419,53.5803,53.5323,53.5803,64426.0
2024-02-23 11:40:00,55.9,55.95,55.87,55.89,63616.0,53.5803,53.6282,53.5515,53.5707,63616.0
2024-02-23 11:45:00,55.89,55.94,55.86,55.92,61755.0,53.5707,53.6186,53.5419,53.5994,61755.0
2024-02-23 11:50:00,55.91,55.92,55.83,55.85,70256.0,53.5898,53.5994,53.5132,53.5323,70256.0
2024-02-23 11:55:00,55.85,55.89,55.8,55.83,175584.0,53.5323,53.5707,53.4844,53.5132,175584.0
2024-02-23 12:00:00,55.83,55.84,55.78,55.82,81093.0,53.5132,53.5227,53.4652,53.5036,81093.0
2024-02-23 12:05:00,55.82,55.86,55.8,55.8,61426.0,53.5036,53.5419,53.4844,53.4844,61426.0
2024-02-23 12:10:00,55.81,55.88,55.78,55.88,93271.0,53.494,53.5611,53.4652,53.5611,93271.0
2024-02-23 12:15:00,55.88,55.92,55.83,55.9,60193.0,53.5611,53.5994,53.5132,53.5803,60193.0
2024-02-23 12:20:00,55.9,55.97,55.89,55.93,83441.0,53.5803,53.6474,53.5707,53.609,83441.0
2024-02-23 12:25:00,55.94,56.0,55.91,55.98,161240.0,53.6186,53.6761,53.5898,53.6569,161240.0
2024-02-23 12:30:00,55.97,56.05,55.95,56.04,131915.0,53.6474,53.724,53.6282,53.7144,131915.0
2024-02-23 12:35:00,56.04,56.07,55.99,56.07,99928.0,53.7144,53.7432,53.6665,53.7432,99928.0
2024-02-23 12:40:00,56.06,56.06,56.0,56.04,51481.0,53.7336,53.7336,53.6761,53.7144,51481.0
2024-02-23 12:45:00,56.04,56.05,55.99,56.04,84006.0,53.7144,53.724,53.6665,53.7144,84006.0
2024-02-23 12:50:00,56.03,56.03,55.99,56.03,59319.0,53.7049,53.7049,53.6665,53.7049,59319.0
2024-02-23 12:55:00,56.03,56.05,56.02,56.04,24023.0,53.7049,53.724,53.6953,53.7144,24023.0
2024-02-23 13:00:00,56.04,56.04,56.0,56.02,47652.0,53.7144,53.7144,53.6761,53.6953,47652.0
2024-02-23 13:05:00,56.02,56.07,56.0,56.05,73857.0,53.6953,53.7432,53.6761,53.724,73857.0
2024-02-23 13:10:00,56.05,56.12,56.03,56.04,65984.0,53.724,53.7911,53.7049,53.7144,65984.0
2024-02-23 13:15:00,56.03,56.06,56.01,56.05,26037.0,53.7049,53.7336,53.6857,53.724,26037.0
2024-02-23 13:20:00,56.05,56.08,56.03,56.07,42725.0,53.724,53.7528,53.7049,53.7432,42725.0
2024-02-23 13:25:00,56.06,56.09,56.04,56.07,60051.0,53.7336,53.7624,53.7144,53.7432,60051.0
2024-02-23 13:30:00,56.07,56.1,56.06,56.09,45878.0,53.7432,53.772,53.7336,53.7624,45878.0
2024-02-23 13:35:00,56.09,56.1,56.07,56.09,19297.0,53.7624,53.772,53.7432,53.7624,19297.0
2024-02-23 13:40:00,56.09,56.09,56.04,56.05,43223.0,53.7624,53.7624,53.7144,53.724,43223.0
2024-02-23 13:45:00,56.05,56.07,56.01,56.02,33668.0,53.724,53.7432,53.6857,53.6953,33668.0
2024-02-23 13:50:00,56.02,56.04,55.99,56.0,47465.0,53.6953,53.7144,53.6665,53.6761,47465.0
2024-02-23 13:55:00,56.0,56.03,55.99,56.01,23760.0,53.6761,53.7049,53.6665,53.6857,23760.0
2024-02-23 14:00:00,56.02,56.05,55.99,56.05,106688.0,53.6953,53.724,53.6665,53.724,106688.0
2024-02-23 14:05:00,56.05,56.08,56.04,56.07,42777.0,53.724,53.7528,53.7144,53.7432,42777.0
2024-02-23 14:10:00,56.08,56.14,56.07,56.13,75598.0,53.7528,53.8103,53.7432,53.8007,75598.0
2024-02-23 14:15:00,56.14,56.14,56.1,56.12,58204.0,53.8103,53.8103,53.772,53.7911,58204.0
2024-02-23 14:20:00,56.12,56.14,56.06,56.09,133401.0,53.7911,53.8103,53.7336,53.7624,133401.0
2024-02-23 14:25:00,56.09,56.11,56.05,56.09,123755.0,53.7624,53.7815,53.724,53.7624,123755.0
2024-02-23 14:30:00,56.09,56.11,56.07,56.11,75916.0,53.7624,53.7815,53.7432,53.7815,75916.0
2024-02-23 14:35:00,56.11,56.11,56.06,56.11,122349.0,53.7815,53.7815,53.7336,53.7815,122349.0
2024-02-23 14:40:00,56.11,56.12,56.09,56.1,38620.0,53.7815,53.7911,53.7624,53.772,38620.0
2024-02-23 14:45:00,56.1,56.12,56.07,56.07,64967.0,53.772,53.7911,53.7432,53.7432,64967.0
2024-02-23 14:50:00,56.07,56.1,56.05,56.07,36323.0,53.7432,53.772,53.724,53.7432,36323.0
2024-02-23 14:55:00,56.07,56.12,56.06,56.11,47932.0,53.7432,53.7911,53.7336,53.7815,47932.0
2024-02-23 15:00:00,56.11,56.13,56.08,56.11,48413.0,53.7815,53.8007,53.7528,53.7815,48413.0
2024-02-23 15:05:00,56.12,56.15,56.09,56.1,70123.0,53.7911,53.8199,53.7624,53.772,70123.0
2024-02-23 15:10:00,56.1,56.14,56.07,56.08,76731.0,53.772,53.8103,53.7432,53.7528,76731.0
2024-02-23 15:15:00,56.08,56.1,56.07,56.08,78251.0,53.7528,53.772,53.7432,53.7528,78251.0
2024-02-23 15:20:00,56.07,56.08,56.04,56.08,85282.0,53.7432,53.7528,53.7144,53.7528,85282.0
2024-02-23 15:25:00,56.08,56.11,56.05,56.07,71332.0,53.7528,53.7815,53.724,53.7432,71332.0
2024-02-23 15:30:00,56.07,56.09,56.05,56.07,78056.0,53.7432,53.7624,53.724,53.7432,78056.0
2024-02-23 15:35:00,56.08,56.08,56.0,56.01,84260.0,53.7528,53.7528,53.6761,53.6857,84260.0
2024-02-23 15:40:00,56.0,56.01,55.96,55.96,139395.0,53.6761,53.6857,53.6378,53.6378,139395.0
2024-02-23 15:45:00,55.96,56.04,55.96,56.03,226058.0,53.6378,53.7144,53.6378,53.7049,226058.0
2024-02-23 15:50:00,56.03,56.04,55.96,55.98,220828.0,53.7049,53.7144,53.6378,53.6569,220828.0
2024-02-23 15:55:00,55.98,56.06,55.92,55.92,783101.0,53.6569,53.7336,53.5994,53.5994,783101.0
2024-02-26 09:30:00,55.96,55.96,55.72,55.95,213039.0,53.6378,53.6378,53.4077,53.6282,213039.0
2024-02-26 09:35:00,55.94,55.99,55.88,55.89,159058.0,53.6186,53.6665,53.5611,53.5707,159058.0
2024-02-26 09:40:00,55.89,56.03,55.85,56.01,120456.0,53.5707,53.7049,53.5323,53.6857,120456.0
2024-02-26 09:45:00,56.01,56.2,56.0,56.19,145450.0,53.6857,53.8678,53.6761,53.8582,145450.0
2024-02-26 09:50:00,56.19,56.38,56.19,56.35,228288.0,53.8582,54.0403,53.8582,54.0116,228288.0
2024-02-26 09:55:00,56.36,56.49,56.34,56.48,150291.0,54.0212,54.1458,54.002,54.1362,150291.0
2024-02-26 10:00:00,56.48,56.51,56.28,56.45,678010.0,54.1362,54.1649,53.9445,54.1074,678010.0
2024-02-26 10:05:00,56.47,56.47,56.21,56.22,121957.0,54.1266,54.1266,53.8774,53.887,121957.0
2024-02-26 10:10:00,56.22,56.3,56.18,56.23,165045.0,53.887,53.9637,53.8486,53.8966,165045.0
2024-02-26 10:15:00,56.23,56.27,56.16,56.18,154557.0,53.8966,53.9349,53.8295,53.8486,154557.0
2024-02-26 10:20:00,56.18,56.23,56.14,56.19,310182.0,53.8486,53.8966,53.8103,53.8582,310182.0
2024-02-26 10:25:00,56.18,56.27,56.13,56.18,284294.0,53.8486,53.9349,53.8007,53.8486,284294.0
2024-02-26 10:30:00,56.18,56.25,56.09,56.16,164607.0,53.8486,53.9157,53.7624,53.8295,164607.0
2024-02-26 10:35:00,56.15,56.16,56.04,56.05,193123.0,53.8199,53.8295,53.7144,53.724,193123.0
2024-02-26 10:40:00,56.05,56.07,55.89,55.93,199848.0,53.724,53.7432,53.5707,53.609,199848.0
2024-02-26 10:45:00,55.93,55.95,55.79,55.85,301666.0,53.609,53.6282,53.4748,53.5323,301666.0
2024-02-26 10:50:00,55.85,55.89,55.79,55.82,108657.0,53.5323,53.5707,53.4748,53.5036,108657.0
2024-02-26 10:55:00,55.82,55.93,55.8,55.92,85941.0,53.5036,53.609,53.4844,53.5994,85941.0
2024-02-26 11:00:00,55.92,55.94,55.89,55.91,65780.0,53.5994,53.6186,53.5707,53.5898,65780.0
2024-02-26 11:05:00,55.91,55.94,55.87,55.89,74707.0,53.5898,53.6186,53.5515,53.5707,74707.0
2024-02-26 11:10:00,55.89,55.97,55.88,55.97,46826.0,53.5707,53.6474,53.5611,53.6474,46826.0
2024-02-26 11:15:00,55.98,56.03,55.96,55.98,105368.0,53.6569,53.7049,53.6378,53.6569,105368.0
2024-02-26 11:20:00,55.98,56.01,55.96,55.97,86359.0,53.6569,53.6857,53.6378,53.6474,86359.0
2024-02-26 11:25:00,55.97,56.05,55.95,56.05,49043.0,53.6474,53.724,53.6282,53.724,49043.0
2024-02-26 11:30:00,56.05,56.06,56.0,56.02,96007.0,53.724,53.7336,53.6761,53.6953,96007.0
2024-02-26 11:35:00,56.01,56.04,55.94,56.0,91373.0,53.6857,53.7144,53.6186,53.6761,91373.0
2024-02-26 11:40:00,56.0,56.01,55.9,55.91,51140.0,53.6761,53.6857,53.5803,53.5898,51140.0
2024-02-26 11:45:00,55.9,55.96,55.89,55.95,114742.0,53.5803,53.6378,53.5707,53.6282,114742.0
2024-02-26 11:50:00,55.94,55.95,55.89,55.91,37602.0,53.6186,53.6282,53.5707,53.5898,37602.0
2024-02-26 11:55:00,55.9,55.9,55.84,55.87,41048.0,53.5803,53.5803,53.5227,53.5515,41048.0
2024-02-26 12:00:00,55.86,55.87,55.78,55.79,82305.0,53.5419,53.5515,53.4652,53.4748,82305.0
2024-02-26 12:05:00,55.79,55.85,55.76,55.79,61209.0,53.4748,53.5323,53.4461,53.4748,61209.0
2024-02-26 12:10:00,55.8,55.82,55.71,55.72,110665.0,53.4844,53.5036,53.3981,53.4077,110665.0
2024-02-26 12:15:00,55.72,55.75,55.7,55.72,50207.0,53.4077,53.4365,53.3886,53.4077,50207.0
2024-02-26 12:20:00,55.72,55.75,55.68,55.72,89091.0,53.4077,53.4365,53.3694,53.4077,89091.0
2024-02-26 12:25:00,55.72,55.76,55.71,55.75,49910.0,53.4077,53.4461,53.3981,53.4365,49910.0
2024-02-26 12:30:00,55.73,55.74,55.69,55.71,51396.0,53.4173,53.4269,53.379,53.3981,51396.0
2024-02-26 12:35:00,55.71,55.73,55.67,55.69,36080.0,53.3981,53.4173,53.3598,53.379,36080.0
2024-02-26 12:40:00,55.69,55.7,55.66,55.68,41098.0,53.379,53.3886,53.3502,53.3694,41098.0
2024-02-26 12:45:00,55.68,55.68,55.66,55.67,18692.0,53.3694,53.3694,53.3502,53.3598,18692.0
2024-02-26 12:50:00,55.66,55.67,55.63,55.65,33253.0,53.3502,53.3598,53.3215,53.3406,33253.0
2024-02-26 12:55:00,55.65,55.67,55.5,55.56,179858.0,53.3406,53.3598,53.1969,53.2544,179858.0
2024-02-26 13:00:00,55.56,55.6,55.54,55.59,68774.0,53.2544,53.2927,53.2352,53.2831,68774.0
2024-02-26 13:05:00,55.6,55.64,55.56,55.58,58321.0,53.2927,53.331,53.2544,53.2735,58321.0
2024-02-26 13:10:00,55.57,55.64,55.56,55.59,73058.0,53.264,53.331,53.2544,53.2831,73058.0
2024-02-26 13:15:00,55.59,55.61,55.55,55.57,66438.0,53.2831,53.3023,53.2448,53.264,66438.0
2024-02-26 13:20:00,55.57,55.59,55.51,55.52,97631.0,53.264,53.2831,53.2064,53.216,97631.0
2024-02-26 13:25:00,55.52,55.52,55.38,55.43,128891.0,53.216,53.216,53.0818,53.1298,128891.0
2024-02-26 13:30:00,55.42,55.48,55.37,55.39,83057.0,53.1202,53.1777,53.0723,53.0914,83057.0
2024-02-26 13:35:00,55.4,55.43,55.35,55.4,146095.0,53.101,53.1298,53.0531,53.101,146095.0
2024-02-26 13:40:00,55.4,55.47,55.39,55.41,55802.0,53.101,53.1681,53.0914,53.1106,55802.0
2024-02-26 13:45:00,55.4,55.49,55.39,55.46,61492.0,53.101,53.1873,53.0914,53.1585,61492.0
2024-02-26 13:50:00,55.46,55.5,55.45,55.49,42861.0,53.1585,53.1969,53.1489,53.1873,42861.0
2024-02-26 13:55:00,55.49,55.53,55.46,55.47,64412.0,53.1873,53.2256,53.1585,53.1681,64412.0
2024-02-26 14:00:00,55.47,55.57,55.45,55.55,216243.0,53.1681,53.264,53.1489,53.2448,216243.0
2024-02-26 14:05:00,55.56,55.65,55.55,55.6,112867.0,53.2544,53.3406,53.2448,53.2927,112867.0
2024-02-26 14:10:00,55.59,55.63,55.57,55.57,148727.0,53.2831,53.3215,53.264,53.264,148727.0
2024-02-26 14:15:00,55.57,55.58,55.51,55.52,206399.0,53.264,53.2735,53.2064,53.216,206399.0
2024-02-26 14:20:00,55.52,55.55,55.48,55.5,115915.0,53.216,53.2448,53.1777,53.1969,115915.0
2024-02-26 14:25:00,55.51,55.59,55.48,55.59,41150.0,53.2064,53.2831,53.1777,53.2831,41150.0
2024-02-26 14:30:00,55.59,55.62,55.55,55.58,116908.0,53.2831,53.3119,53.2448,53.2735,116908.0
2024-02-26 14:35:00,55.58,55.62,55.51,55.54,42418.0,53.2735,53.3119,53.2064,53.2352,42418.0
2024-02-26 14:40:00,55.54,55.56,55.53,55.56,22698.0,53.2352,53.2544,53.2256,53.2544,22698.0
2024-02-26 14:45:00,55.54,55.59,55.54,55.57,54541.0,53.2352,53.2831,53.2352,53.264,54541.0
2024-02-26 14:50:00,55.58,55.62,55.54,55.56,36211.0,53.2735,53.3119,53.2352,53.2544,36211.0
2024-02-26 14:55:00,55.56,55.56,55.52,55.53,48544.0,53.2544,53.2544,53.216,53.2256,48544.0
2024-02-26 15:00:00,55.53,55.56,55.5,55.51,44138.0,53.2256,53.2544,53.1969,53.2064,44138.0
2024-02-26 15:05:00,55.51,55.52,55.45,55.48,87138.0,53.2064,53.216,53.1489,53.1777,87138.0
2024-02-26 15:10:00,55.48,55.51,55.46,55.51,61214.0,53.1777,53.2064,53.1585,53.2064,61214.0
2024-02-26 15:15:00,55.51,55.51,55.41,55.43,65803.0,53.2064,53.2064,53.1106,53.1298,65803.0
2024-02-26 15:20:00,55.42,55.47,55.41,55.41,141269.0,53.1202,53.1681,53.1106,53.1106,141269.0
2024-02-26 15:25:00,55.41,55.48,55.41,55.48,149993.0,53.1106,53.1777,53.1106,53.1777,149993.0
2024-02-26 15:30:00,55.48,55.49,55.42,55.44,109757.0,53.1777,53.1873,53.1202,53.1393,109757.0
2024-02-26 15:35:00,55.44,55.49,55.43,55.46,105313.0,53.1393,53.1873,53.1298,53.1585,105313.0
2024-02-26 15:40:00,55.47,55.51,55.45,55.49,112506.0,53.1681,53.2064,53.1489,53.1873,112506.0
2024-02-26 15:45:00,55.49,55.56,55.47,55.56,218315.0,53.1873,53.2544,53.1681,53.2544,218315.0
2024-02-26 15:50:00,55.56,55.58,55.45,55.48,286911.0,53.2544,53.2735,53.1489,53.1777,286911.0
2024-02-26 15:55:00,55.48,55.52,55.34,55.35,699002.0,53.1777,53.216,53.0435,53.0531,699002.0
2024-02-27 09:30:00,55.68,55.88,55.55,55.58,252519.0,53.3694,53.5611,53.2448,53.2735,252519.0
2024-02-27 09:35:00,55.59,55.69,55.55,55.62,115651.0,53.2831,53.379,53.2448,53.3119,115651.0
2024-02-27 09:40:00,55.63,55.85,55.51,55.74,193560.0,53.3215,53.5323,53.2064,53.4269,193560.0
2024-02-27 09:45:00,55.74,55.77,55.64,55.65,91516.0,53.4269,53.4557,53.331,53.3406,91516.0
2024-02-27 09:50:00,55.63,55.64,55.52,55.56,79231.0,53.3215,53.331,53.216,53.2544,79231.0
2024-02-27 09:55:00,55.57,55.6,55.5,55.59,107187.0,53.264,53.2927,53.1969,53.2831,107187.0
2024-02-27 10:00:00,55.58,55.63,55.5,55.62,74648.0,53.2735,53.3215,53.1969,53.3119,74648.0
2024-02-27 10:05:00,55.62,55.62,55.43,55.45,81162.0,53.3119,53.3119,53.1298,53.1489,81162.0
2024-02-27 10:10:00,55.45,55.47,55.37,55.38,126781.0,53.1489,53.1681,53.0723,53.0818,126781.0
2024-02-27 10:15:00,55.38,55.56,55.37,55.51,93542.0,53.0818,53.2544,53.0723,53.2064,93542.0
2024-02-27 10:20:00,55.5,55.59,55.39,55.4,98668.0,53.1969,53.2831,53.0914,53.101,98668.0
2024-02-27 10:25:00,55.39,55.54,55.39,55.54,81927.0,53.0914,53.2352,53.0914,53.2352,81927.0
2024-02-27 10:30:00,55.52,55.52,55.45,55.5,124680.0,53.216,53.216,53.1489,53.1969,124680.0
2024-02-27 10:35:00,55.5,55.53,55.44,55.49,108858.0,53.1969,53.2256,53.1393,53.1873,108858.0
2024-02-27 10:40:00,55.49,55.6,55.46,55.57,127335.0,53.1873,53.2927,53.1585,53.264,127335.0
2024-02-27 10:45:00,55.58,55.63,55.57,55.63,104083.0,53.2735,53.3215,53.264,53.3215,104083.0
2024-02-27 10:50:00,55.63,55.67,55.61,55.66,63337.0,53.3215,53.3598,53.3023,53.3502,63337.0
2024-02-27 10:55:00,55.67,55.79,55.66,55.79,127011.0,53.3598,53.4748,53.3502,53.4748,127011.0
2024-02-27 11:00:00,55.79,55.86,55.78,55.85,160136.0,53.4748,53.5419,53.4652,53.5323,160136.0
2024-02-27 11:05:00,55.84,55.89,55.82,55.84,91405.0,53.5227,53.5707,53.5036,53.5227,91405.0
2024-02-27 11:10:00,55.84,55.86,55.83,55.86,53560.0,53.5227,53.5419,53.5132,53.5419,53560.0
2024-02-27 11:15:00,55.86,55.89,55.83,55.89,63453.0,53.5419,53.5707,53.5132,53.5707,63453.0
2024-02-27 11:20:00,55.89,55.92,55.85,55.87,93557.0,53.5707,53.5994,53.5323,53.5515,93557.0
2024-02-27 11:25:00,55.88,55.92,55.78,55.8,64650.0,53.5611,53.5994,53.4652,53.4844,64650.0
2024-02-27 11:30:00,55.8,55.82,55.74,55.8,60476.0,53.4844,53.5036,53.4269,53.4844,60476.0
2024-02-27 11:35:00,55.8,55.8,55.7,55.79,91414.0,53.4844,53.4844,53.3886,53.4748,91414.0
2024-02-27 11:40:00,55.8,55.82,55.76,55.77,46890.0,53.4844,53.5036,53.4461,53.4557,46890.0
2024-02-27 11:45:00,55.77,55.85,55.76,55.8,68142.0,53.4557,53.5323,53.4461,53.4844,68142.0
2024-02-27 11:50:00,55.8,55.83,55.73,55.75,54474.0,53.4844,53.5132,53.4173,53.4365,54474.0
2024-02-27 11:55:00,55.76,55.79,55.74,55.76,64918.0,53.4461,53.4748,53.4269,53.4461,64918.0
2024-02-27 12:00:00,55.76,55.79,55.72,55.73,49542.0,53.4461,53.4748,53.4077,53.4173,49542.0
2024-02-27 12:05:00,55.73,55.73,55.67,55.71,63284.0,53.4173,53.4173,53.3598,53.3981,63284.0
2024-02-27 12:10:00,55.71,55.74,55.68,55.72,91134.0,53.3981,53.4269,53.3694,53.4077,91134.0
2024-02-27 12:15:00,55.71,55.74,55.68,55.74,86189.0,53.3981,53.4269,53.3694,53.4269,86189.0
2024-02-27 12:20:00,55.75,55.75,55.7,55.71,55783.0,53.4365,53.4365,53.3886,53.3981,55783.0
2024-02-27 12:25:00,55.71,55.77,55.7,55.75,77008.0,53.3981,53.4557,53.3886,53.4365,77008.0
2024-02-27 12:30:00,55.75,55.78,55.71,55.77,71188.0,53.4365,53.4652,53.3981,53.4557,71188.0
2024-02-27 12:35:00,55.77,55.78,55.72,55.76,51205.0,53.4557,53.4652,53.4077,53.4461,51205.0
2024-02-27 12:40:00,55.75,55.81,55.73,55.8,60093.0,53.4365,53.494,53.4173,53.4844,60093.0
2024-02-27 12:45:00,55.8,55.84,55.77,55.8,45631.0,53.4844,53.5227,53.4557,53.4844,45631.0
2024-02-27 12:50:00,55.8,55.81,55.74,55.78,73304.0,53.4844,53.494,53.4269,53.4652,73304.0
2024-02-27 12:55:00,55.78,55.8,55.71,55.74,75465.0,53.4652,53.4844,53.3981,53.4269,75465.0
2024-02-27 13:00:00,55.73,55.79,55.69,55.78,70632.0,53.4173,53.4748,53.379,53.4652,70632.0
2024-02-27 13:05:00,55.78,55.79,55.74,55.78,50987.0,53.4652,53.4748,53.4269,53.4652,50987.0
2024-02-27 13:10:00,55.77,55.8,55.73,55.76,51310.0,53.4557,53.4844,53.4173,53.4461,51310.0
2024-02-27 13:15:00,55.76,55.76,55.66,55.66,54701.0,53.4461,53.4461,53.3502,53.3502,54701.0
2024-02-27 13:20:00,55.66,55.7,55.64,55.65,64017.0,53.3502,53.3886,53.331,53.3406,64017.0
2024-02-27 13:25:00,55.64,55.65,55.57,55.58,92992.0,53.331,53.3406,53.264,53.2735,92992.0
2024-02-27 13:30:00,55.57,55.59,55.53,55.54,68969.0,53.264,53.2831,53.2256,53.2352,68969.0
2024-02-27 13:35:00,55.53,55.56,55.53,55.54,58722.0,53.2256,53.2544,53.2256,53.2352,58722.0
2024-02-27 13:40:00,55.53,55.54,55.49,55.5,71832.0,53.2256,53.2352,53.1873,53.1969,71832.0
2024-02-27 13:45:00,55.5,55.5,55.45,55.45,88811.0,53.1969,53.1969,53.1489,53.1489,88811.0
2024-02-27 13:50:00,55.46,55.47,55.44,55.46,84802.0,53.1585,53.1681,53.1393,53.1585,84802.0
2024-02-27 13:55:00,55.46,55.47,55.42,55.42,53687.0,53.1585,53.1681,53.1202,53.1202,53687.0
2024-02-27 14:00:00,55.43,55.44,55.36,55.38,59799.0,53.1298,53.1393,53.0627,53.0818,59799.0
2024-02-27 14:05:00,55.38,55.43,55.34,55.41,87747.0,53.0818,53.1298,53.0435,53.1106,87747.0
2024-02-27 14:10:00,55.41,55.49,55.4,55.47,85007.0,53.1106,53.1873,53.101,53.1681,85007.0
2024-02-27 14:15:00,55.48,55.51,55.46,55.47,68404.0,53.1777,53.2064,53.1585,53.1681,68404.0
2024-02-27 14:20:00,55.47,55.47,55.42,55.44,101461.0,53.1681,53.1681,53.1202,53.1393,101461.0
2024-02-27 14:25:00,55.44,55.44,55.37,55.41,61224.0,53.1393,53.1393,53.0723,53.1106,61224.0
2024-02-27 14:30:00,55.41,55.42,55.36,55.37,89610.0,53.1106,53.1202,53.0627,53.0723,89610.0
2024-02-27 14:35:00,55.36,55.38,55.31,55.32,89492.0,53.0627,53.0818,53.0147,53.0243,89492.0
2024-02-27 14:40:00,55.32,55.33,55.29,55.33,82392.0,53.0243,53.0339,52.9956,53.0339,82392.0
2024-02-27 14:45:00,55.32,55.32,55.25,55.28,90476.0,53.0243,53.0243,52.9572,52.986,90476.0
2024-02-27 14:50:00,55.28,55.29,55.22,55.28,87340.0,52.986,52.9956,52.9285,52.986,87340.0
2024-02-27 14:55:00,55.29,55.31,55.24,55.3,152902.0,52.9956,53.0147,52.9476,53.0052,152902.0
2024-02-27 15:00:00,55.3,55.35,55.3,55.35,122149.0,53.0052,53.0531,53.0052,53.0531,122149.0
2024-02-27 15:05:00,55.35,55.48,55.34,55.45,191180.0,53.0531,53.1777,53.0435,53.1489,191180.0
2024-02-27 15:10:00,55.45,55.51,55.45,55.5,95184.0,53.1489,53.2064,53.1489,53.1969,95184.0
2024-02-27 15:15:00,55.49,55.5,55.44,55.48,100992.0,53.1873,53.1969,53.1393,53.1777,100992.0
2024-02-27 15:20:00,55.48,55.58,55.44,55.58,153051.0,53.1777,53.2735,53.1393,53.2735,153051.0
2024-02-27 15:25:00,55.58,55.67,55.56,55.67,147458.0,53.2735,53.3598,53.2544,53.3598,147458.0
2024-02-27 15:30:00,55.66,55.76,55.65,55.75,186671.0,53.3502,53.4461,53.3406,53.4365,186671.0
2024-02-27 15:35:00,55.75,55.77,55.67,55.75,140218.0,53.4365,53.4557,53.3598,53.4365,140218.0
2024-02-27 15:40:00,55.74,55.75,55.67,55.72,140715.0,53.4269,53.4365,53.3598,53.4077,140715.0
2024-02-27 15:45:00,55.72,55.75,55.65,55.73,210908.0,53.4077,53.4365,53.3406,53.4173,210908.0
2024-02-27 15:50:00,55.73,55.75,55.67,55.68,300852.0,53.4173,53.4365,53.3598,53.3694,300852.0
2024-02-27 15:55:00,55.68,55.78,55.67,55.69,689950.0,53.3694,53.4652,53.3598,53.379,689950.0
2024-02-28 09:30:00,55.52,55.64,55.43,55.61,133737.0,53.216,53.331,53.1298,53.3023,133737.0
2024-02-28 09:35:00,55.61,55.67,55.53,55.66,81776.0,53.3023,53.3598,53.2256,53.3502,81776.0
2024-02-28 09:40:00,55.67,55.87,55.63,55.84,128305.0,53.3598,53.5515,53.3215,53.5227,128305.0
2024-02-28 09:45:00,55.84,55.95,55.83,55.89,167021.0,53.5227,53.6282,53.5132,53.5707,167021.0
2024-02-28 09:50:00,55.89,55.96,55.86,55.9,134704.0,53.5707,53.6378,53.5419,53.5803,134704.0
2024-02-28 09:55:00,55.9,55.99,55.88,55.99,86085.0,53.5803,53.6665,53.5611,53.6665,86085.0
2024-02-28 10:00:00,56.0,56.06,55.95,56.05,178195.0,53.6761,53.7336,53.6282,53.724,178195.0
2024-02-28 10:05:00,56.05,56.15,56.01,56.08,231701.0,53.724,53.8199,53.6857,53.7528,231701.0
2024-02-28 10:10:00,56.09,56.17,56.03,56.15,111138.0,53.7624,53.8391,53.7049,53.8199,111138.0
2024-02-28 10:15:00,56.15,56.17,56.04,56.05,70649.0,53.8199,53.8391,53.7144,53.724,70649.0
2024-02-28 10:20:00,56.05,56.09,56.02,56.09,64649.0,53.724,53.7624,53.6953,53.7624,64649.0
2024-02-28 10:25:00,56.09,56.16,56.07,56.16,31896.0,53.7624,53.8295,53.7432,53.8295,31896.0
2024-02-28 10:30:00,56.16,56.17,56.12,56.16,38547.0,53.8295,53.8391,53.7911,53.8295,38547.0
2024-02-28 10:35:00,56.17,56.18,56.1,56.1,80353.0,53.8391,53.8486,53.772,53.772,80353.0
2024-02-28 10:40:00,56.1,56.11,55.98,55.98,60674.0,53.772,53.7815,53.6569,53.6569,60674.0
2024-02-28 10:45:00,55.98,56.0,55.89,55.95,84695.0,53.6569,53.6761,53.5707,53.6282,84695.0
2024-02-28 10:50:00,55.96,56.02,55.94,55.98,27567.0,53.6378,53.6953,53.6186,53.6569,27567.0
2024-02-28 10:55:00,55.99,56.04,55.97,56.04,41727.0,53.6665,53.7144,53.6474,53.7144,41727.0
2024-02-28 11:00:00,56.04,56.06,55.95,56.03,35024.0,53.7144,53.7336,53.6282,53.7049,35024.0
2024-02-28 11:05:00,56.03,56.05,55.97,55.97,41494.0,53.7049,53.724,53.6474,53.6474,41494.0
2024-02-28 11:10:00,55.97,56.01,55.97,55.99,25812.0,53.6474,53.6857,53.6474,53.6665,25812.0
2024-02-28 11:15:00,56.0,56.01,55.94,55.95,70044.0,53.6761,53.6857,53.6186,53.6282,70044.0
2024-02-28 11:20:00,55.95,55.96,55.88,55.88,62533.0,53.6282,53.6378,53.5611,53.5611,62533.0
2024-02-28 11:25:00,55.88,55.91,55.83,55.91,29260.0,53.5611,53.5898,53.5132,53.5898,29260.0
2024-02-28 11:30:00,55.91,55.92,55.73,55.76,249447.0,53.5898,53.5994,53.4173,53.4461,249447.0
2024-02-28 11:35:00,55.76,55.81,55.66,55.75,205830.0,53.4461,53.494,53.3502,53.4365,205830.0
2024-02-28 11:40:00,55.76,55.76,55.68,55.69,124247.0,53.4461,53.4461,53.3694,53.379,124247.0
2024-02-28 11:45:00,55.69,55.73,55.67,55.68,96033.0,53.379,53.4173,53.3598,53.3694,96033.0
2024-02-28 11:50:00,55.68,55.69,55.6,55.68,154633.0,53.3694,53.379,53.2927,53.3694,154633.0
2024-02-28 11:55:00,55.68,55.69,55.59,55.62,101022.0,53.3694,53.379,53.2831,53.3119,101022.0
2024-02-28 12:00:00,55.61,55.65,55.58,55.64,143173.0,53.3023,53.3406,53.2735,53.331,143173.0
2024-02-28 12:05:00,55.64,55.69,55.58,55.64,175514.0,53.331,53.379,53.2735,53.331,175514.0
2024-02-28 12:10:00,55.64,55.71,55.63,55.67,90961.0,53.331,53.3981,53.3215,53.3598,90961.0
2024-02-28 12:15:00,55.68,55.72,55.66,55.66,48106.0,53.3694,53.4077,53.3502,53.3502,48106.0
2024-02-28 12:20:00,55.66,55.68,55.64,55.66,108463.0,53.3502,53.3694,53.331,53.3502,108463.0
2024-02-28 12:25:00,55.68,55.68,55.55,55.59,374205.0,53.3694,53.3694,53.2448,53.2831,374205.0
2024-02-28 12:30:00,55.6,55.68,55.59,55.66,78777.0,53.2927,53.3694,53.2831,53.3502,78777.0
2024-02-28 12:35:00,55.66,55.66,55.57,55.61,118057.0,53.3502,53.3502,53.264,53.3023,118057.0
2024-02-28 12:40:00,55.6,55.69,55.59,55.66,109785.0,53.2927,53.379,53.2831,53.3502,109785.0
2024-02-28 12:45:00,55.66,55.67,55.61,55.62,195503.0,53.3502,53.3598,53.3023,53.3119,195503.0
2024-02-28 12:50:00,55.61,55.67,55.59,55.64,79061.0,53.3023,53.3598,53.2831,53.331,79061.0
2024-02-28 12:55:00,55.65,55.67,55.63,55.64,57463.0,53.3406,53.3598,53.3215,53.331,57463.0
2024-02-28 13:00:00,55.63,55.65,55.58,55.58,67211.0,53.3215,53.3406,53.2735,53.2735,67211.0
2024-02-28 13:05:00,55.59,55.6,55.5,55.57,108400.0,53.2831,53.2927,53.1969,53.264,108400.0
2024-02-28 13:10:00,55.57,55.59,55.52,55.58,45451.0,53.264,53.2831,53.216,53.2735,45451.0
2024-02-28 13:15:00,55.58,55.6,55.56,55.56,38798.0,53.2735,53.2927,53.2544,53.2544,38798.0
2024-02-28 13:20:00,55.57,55.58,55.55,55.57,36864.0,53.264,53.2735,53.2448,53.264,36864.0
2024-02-28 13:25:00,55.57,55.59,55.54,55.57,50269.0,53.264,53.2831,53.2352,53.264,50269.0
2024-02-28 13:30:00,55.57,55.66,55.56,55.65,59694.0,53.264,53.3502,53.2544,53.3406,59694.0
2024-02-28 13:35:00,55.66,55.66,55.59,55.66,145783.0,53.3502,53.3502,53.2831,53.3502,145783.0
2024-02-28 13:40:00,55.66,55.68,55.54,55.67,290986.0,53.3502,53.3694,53.2352,53.3598,290986.0
2024-02-28 13:45:00,55.66,55.68,55.59,55.64,46758.0,53.3502,53.3694,53.2831,53.331,46758.0
2024-02-28 13:50:00,55.64,55.66,55.58,55.59,83281.0,53.331,53.3502,53.2735,53.2831,83281.0
2024-02-28 13:55:00,55.59,55.6,55.54,55.55,151537.0,53.2831,53.2927,53.2352,53.2448,151537.0
2024-02-28 14:00:00,55.55,55.6,55.54,55.6,92129.0,53.2448,53.2927,53.2352,53.2927,92129.0
2024-02-28 14:05:00,55.6,55.6,55.55,55.55,103861.0,53.2927,53.2927,53.2448,53.2448,103861.0
2024-02-28 14:10:00,55.55,55.56,55.38,55.39,104758.0,53.2448,53.2544,53.0818,53.0914,104758.0
2024-02-28 14:15:00,55.38,55.51,55.36,55.46,174303.0,53.0818,53.2064,53.0627,53.1585,174303.0
2024-02-28 14:20:00,55.46,55.46,55.34,55.36,149891.0,53.1585,53.1585,53.0435,53.0627,149891.0
2024-02-28 14:25:00,55.36,55.37,55.27,55.28,120737.0,53.0627,53.0723,52.9764,52.986,120737.0
2024-02-28 14:30:00,55.27,55.28,55.18,55.18,97575.0,52.9764,52.986,52.8901,52.8901,97575.0
2024-02-28 14:35:00,55.18,55.19,55.08,55.11,159899.0,52.8901,52.8997,52.7943,52.823,159899.0
2024-02-28 14:40:00,55.12,55.16,55.08,55.12,165250.0,52.8326,52.871,52.7943,52.8326,165250.0
2024-02-28 14:45:00,55.11,55.13,55.08,55.12,99581.0,52.823,52.8422,52.7943,52.8326,99581.0
2024-02-28 14:50:00,55.13,55.14,55.07,55.11,59236.0,52.8422,52.8518,52.7847,52.823,59236.0
2024-02-28 14:55:00,55.11,55.11,55.04,55.08,112417.0,52.823,52.823,52.7559,52.7943,112417.0
2024-02-28 15:00:00,55.08,55.13,55.07,55.1,100420.0,52.7943,52.8422,52.7847,52.8135,100420.0
2024-02-28 15:05:00,55.11,55.11,55.05,55.09,79645.0,52.823,52.823,52.7655,52.8039,79645.0
2024-02-28 15:10:00,55.08,55.09,55.02,55.02,66356.0,52.7943,52.8039,52.7368,52.7368,66356.0
2024-02-28 15:15:00,55.01,55.04,54.99,55.03,126326.0,52.7272,52.7559,52.708,52.7464,126326.0
2024-02-28 15:20:00,55.03,55.12,55.01,55.12,373898.0,52.7464,52.8326,52.7272,52.8326,373898.0
2024-02-28 15:25:00,55.11,55.21,55.09,55.21,132965.0,52.823,52.9189,52.8039,52.9189,132965.0
2024-02-28 15:30:00,55.21,55.22,55.18,55.18,135198.0,52.9189,52.9285,52.8901,52.8901,135198.0
2024-02-28 15:35:00,55.19,55.2,55.15,55.19,89832.0,52.8997,52.9093,52.8614,52.8997,89832.0
2024-02-28 15:40:00,55.18,55.19,55.1,55.13,125958.0,52.8901,52.8997,52.8135,52.8422,125958.0
2024-02-28 15:45:00,55.13,55.16,55.04,55.15,253897.0,52.8422,52.871,52.7559,52.8614,253897.0
2024-02-28 15:50:00,55.14,55.2,55.01,55.05,394038.0,52.8518,52.9093,52.7272,52.7655,394038.0
2024-02-28 15:55:00,55.05,55.12,55.01,55.04,1229785.0,52.7655,52.8326,52.7272,52.7559,1229785.0
2024-02-29 09:30:00,55.5,55.52,55.29,55.37,425893.0,53.1969,53.216,52.9956,53.0723,425893.0
2024-02-29 09:35:00,55.37,55.37,55.22,55.37,127347.0,53.0723,53.0723,52.9285,53.0723,127347.0
2024-02-29 09:40:00,55.36,55.38,55.14,55.16,217977.0,53.0627,53.0818,52.8518,52.871,217977.0
2024-02-29 09:45:00,55.15,55.2,55.07,55.13,189166.0,52.8614,52.9093,52.7847,52.8422,189166.0
2024-02-29 09:50:00,55.13,55.32,55.12,55.27,125235.0,52.8422,53.0243,52.8326,52.9764,125235.0
2024-02-29 09:55:00,55.27,55.44,55.24,55.43,103167.0,52.9764,53.1393,52.9476,53.1298,103167.0
2024-02-29 10:00:00,55.46,55.49,55.37,55.49,87730.0,53.1585,53.1873,53.0723,53.1873,87730.0
2024-02-29 10:05:00,55.49,55.51,55.32,55.33,142706.0,53.1873,53.2064,53.0243,53.0339,142706.0
2024-02-29 10:10:00,55.33,55.34,54.99,55.01,195438.0,53.0339,53.0435,52.708,52.7272,195438.0
2024-02-29 10:15:00,54.99,55.14,54.98,55.14,152366.0,52.708,52.8518,52.6984,52.8518,152366.0
2024-02-29 10:20:00,55.14,55.35,55.11,55.33,119002.0,52.8518,53.0531,52.823,53.0339,119002.0
2024-02-29 10:25:00,55.32,55.43,55.28,55.42,129930.0,53.0243,53.1298,52.986,53.1202,129930.0
2024-02-29 10:30:00,55.41,55.42,55.32,55.33,115518.0,53.1106,53.1202,53.0243,53.0339,115518.0
2024-02-29 10:35:00,55.32,55.38,55.23,55.26,65788.0,53.0243,53.0818,52.9381,52.9668,65788.0
2024-02-29 10:40:00,55.25,55.31,55.15,55.15,100223.0,52.9572,53.0147,52.8614,52.8614,100223.0
2024-02-29 10:45:00,55.15,55.23,55.13,55.21,100362.0,52.8614,52.9381,52.8422,52.9189,100362.0
2024-02-29 10:50:00,55.22,55.25,55.03,55.04,128633.0,52.9285,52.9572,52.7464,52.7559,128633.0
2024-02-29 10:55:00,55.05,55.06,54.98,55.05,177109.0,52.7655,52.7751,52.6984,52.7655,177109.0
2024-02-29 11:00:00,55.05,55.07,54.9,54.94,131919.0,52.7655,52.7847,52.6218,52.6601,131919.0
2024-02-29 11:05:00,54.94,55.01,54.91,54.96,106974.0,52.6601,52.7272,52.6313,52.6793,106974.0
2024-02-29 11:10:00,54.96,55.07,54.95,54.98,50556.0,52.6793,52.7847,52.6697,52.6984,50556.0
2024-02-29 11:15:00,54.98,55.03,54.97,55.02,45959.0,52.6984,52.7464,52.6889,52.7368,45959.0
2024-02-29 11:20:00,55.02,55.02,54.96,54.97,40652.0,52.7368,52.7368,52.6793,52.6889,40652.0
2024-02-29 11:25:00,54.98,55.0,54.9,54.91,78544.0,52.6984,52.7176,52.6218,52.6313,78544.0
2024-02-29 11:30:00,54.9,54.96,54.86,54.89,135142.0,52.6218,52.6793,52.5834,52.6122,135142.0
2024-02-29 11:35:00,54.89,54.92,54.75,54.75,73294.0,52.6122,52.6409,52.478,52.478,73294.0
2024-02-29 11:40:00,54.76,54.76,54.66,54.73,135668.0,52.4876,52.4876,52.3917,52.4588,135668.0
2024-02-29 11:45:00,54.73,54.74,54.68,54.68,84985.0,52.4588,52.4684,52.4109,52.4109,84985.0
2024-02-29 11:50:00,54.69,54.74,54.68,54.73,83884.0,52.4205,52.4684,52.4109,52.4588,83884.0
2024-02-29 11:55:00,54.73,54.75,54.66,54.66,122728.0,52.4588,52.478,52.3917,52.3917,122728.0
2024-02-29 12:00:00,54.66,54.71,54.64,54.68,70191.0,52.3917,52.4396,52.3725,52.4109,70191.0
2024-02-29 12:05:00,54.68,54.75,54.68,54.71,117974.0,52.4109,52.478,52.4109,52.4396,117974.0
2024-02-29 12:10:00,54.7,54.84,54.7,54.84,92298.0,52.4301,52.5642,52.4301,52.5642,92298.0
2024-02-29 12:15:00,54.84,54.88,54.78,54.83,466815.0,52.5642,52.6026,52.5067,52.5547,466815.0
2024-02-29 12:20:00,54.83,54.84,54.78,54.81,84340.0,52.5547,52.5642,52.5067,52.5355,84340.0
2024-02-29 12:25:00,54.82,54.82,54.77,54.79,63300.0,52.5451,52.5451,52.4972,52.5163,63300.0
2024-02-29 12:30:00,54.79,54.81,54.75,54.76,63027.0,52.5163,52.5355,52.478,52.4876,63027.0
2024-02-29 12:35:00,54.75,54.79,54.74,54.77,42566.0,52.478,52.5163,52.4684,52.4972,42566.0
2024-02-29 12:40:00,54.76,54.81,54.76,54.79,68142.0,52.4876,52.5355,52.4876,52.5163,68142.0
2024-02-29 12:45:00,54.79,54.85,54.77,54.82,60715.0,52.5163,52.5738,52.4972,52.5451,60715.0
2024-02-29 12:50:00,54.82,54.87,54.78,54.87,50212.0,52.5451,52.593,52.5067,52.593,50212.0
2024-02-29 12:55:00,54.87,54.95,54.85,54.94,48777.0,52.593,52.6697,52.5738,52.6601,48777.0
2024-02-29 13:00:00,54.94,55.01,54.93,54.97,54280.0,52.6601,52.7272,52.6505,52.6889,54280.0
2024-02-29 13:05:00,54.97,55.01,54.93,54.98,582086.0,52.6889,52.7272,52.6505,52.6984,582086.0
2024-02-29 13:10:00,55.0,55.06,54.99,55.02,59454.0,52.7176,52.7751,52.708,52.7368,59454.0
2024-02-29 13:15:00,55.03,55.09,54.99,55.09,354462.0,52.7464,52.8039,52.708,52.8039,354462.0
2024-02-29 13:20:00,55.09,55.16,55.07,55.16,112192.0,52.8039,52.871,52.7847,52.871,112192.0
2024-02-29 13:25:00,55.16,55.32,55.14,55.18,501709.0,52.871,53.0243,52.8518,52.8901,501709.0
2024-02-29 13:30:00,55.18,55.35,55.18,55.28,209526.0,52.8901,53.0531,52.8901,52.986,209526.0
2024-02-29 13:35:00,55.28,55.42,55.23,55.4,133247.0,52.986,53.1202,52.9381,53.101,133247.0
2024-02-29 13:40:00,55.4,55.52,55.39,55.49,183334.0,53.101,53.216,53.0914,53.1873,183334.0
2024-02-29 13:45:00,55.49,55.53,55.46,55.48,77137.0,53.1873,53.2256,53.1585,53.1777,77137.0
2024-02-29 13:50:00,55.48,55.49,55.4,55.49,157567.0,53.1777,53.1873,53.101,53.1873,157567.0
2024-02-29 13:55:00,55.49,55.52,55.44,55.45,77854.0,53.1873,53.216,53.1393,53.1489,77854.0
2024-02-29 14:00:00,55.44,55.5,55.43,55.48,60595.0,53.1393,53.1969,53.1298,53.1777,60595.0
2024-02-29 14:05:00,55.48,55.48,55.38,55.39,49418.0,53.1777,53.1777,53.0818,53.0914,49418.0
2024-02-29 14:10:00,55.39,55.46,55.38,55.43,244887.0,53.0914,53.1585,53.0818,53.1298,244887.0
2024-02-29 14:15:00,55.44,55.47,55.42,55.46,50793.0,53.1393,53.1681,53.1202,53.1585,50793.0
2024-02-29 14:20:00,55.46,55.46,55.39,55.41,67210.0,53.1585,53.1585,53.0914,53.1106,67210.0
2024-02-29 14:25:00,55.4,55.45,55.33,55.43,315540.0,53.101,53.1489,53.0339,53.1298,315540.0
2024-02-29 14:30:00,55.42,55.46,55.4,55.46,90771.0,53.1202,53.1585,53.101,53.1585,90771.0
2024-02-29 14:35:00,55.46,55.46,55.36,55.4,70406.0,53.1585,53.1585,53.0627,53.101,70406.0
2024-02-29 14:40:00,55.4,55.4,55.33,55.33,92391.0,53.101,53.101,53.0339,53.0339,92391.0
2024-02-29 14:45:00,55.33,55.36,55.27,55.28,88295.0,53.0339,53.0627,52.9764,52.986,88295.0
2024-02-29 14:50:00,55.27,55.36,55.25,55.33,153598.0,52.9764,53.0627,52.9572,53.0339,153598.0
2024-02-29 14:55:00,55.32,55.4,55.29,55.39,176864.0,53.0243,53.101,52.9956,53.0914,176864.0
2024-02-29 15:00:00,55.39,55.46,55.38,55.45,85615.0,53.0914,53.1585,53.0818,53.1489,85615.0
2024-02-29 15:05:00,55.44,55.52,55.44,55.5,73664.0,53.1393,53.216,53.1393,53.1969,73664.0
2024-02-29 15:10:00,55.5,55.52,55.42,55.46,229600.0,53.1969,53.216,53.1202,53.1585,229600.0
2024-02-29 15:15:00,55.46,55.49,55.36,55.39,362876.0,53.1585,53.1873,53.0627,53.0914,362876.0
2024-02-29 15:20:00,55.39,55.39,55.32,55.34,102133.0,53.0914,53.0914,53.0243,53.0435,102133.0
2024-02-29 15:25:00,55.33,55.39,55.3,55.32,133065.0,53.0339,53.0914,53.0052,53.0243,133065.0
2024-02-29 15:30:00,55.33,55.37,55.3,55.37,183533.0,53.0339,53.0723,53.0052,53.0723,183533.0
2024-02-29 15:35:00,55.37,55.53,55.36,55.47,465352.0,53.0723,53.2256,53.0627,53.1681,465352.0
2024-02-29 15:40:00,55.47,55.56,55.45,55.51,194008.0,53.1681,53.2544,53.1489,53.2064,194008.0
2024-02-29 15:45:00,55.51,55.56,55.48,55.49,287429.0,53.2064,53.2544,53.1777,53.1873,287429.0
2024-02-29 15:50:00,55.5,55.59,55.45,55.5,671780.0,53.1969,53.2831,53.1489,53.1969,671780.0
2024-02-29 15:55:00,55.5,55.65,55.44,55.47,2774583.0,53.1969,53.3406,53.1393,53.1681,2774583.0
2024-03-01 09:30:00,55.48,55.85,55.46,55.55,398122.0,53.1777,53.5323,53.1585,53.2448,398122.0
2024-03-01 09:35:00,55.54,55.61,55.27,55.28,138479.0,53.2352,53.3023,52.9764,52.986,138479.0
2024-03-01 09:40:00,55.28,55.29,55.09,55.29,156916.0,52.986,52.9956,52.8039,52.9956,156916.0
2024-03-01 09:45:00,55.27,55.35,55.17,55.17,199413.0,52.9764,53.0531,52.8806,52.8806,199413.0
2024-03-01 09:50:00,55.17,55.21,55.09,55.11,184010.0,52.8806,52.9189,52.8039,52.823,184010.0
2024-03-01 09:55:00,55.1,55.24,55.07,55.2,226592.0,52.8135,52.9476,52.7847,52.9093,226592.0
2024-03-01 10:00:00,55.2,55.42,55.2,55.27,183733.0,52.9093,53.1202,52.9093,52.9764,183733.0
2024-03-01 10:05:00,55.28,55.35,55.17,55.2,148973.0,52.986,53.0531,52.8806,52.9093,148973.0
2024-03-01 10:10:00,55.2,55.3,55.19,55.24,188579.0,52.9093,53.0052,52.8997,52.9476,188579.0
2024-03-01 10:15:00,55.25,55.5,55.24,55.46,128261.0,52.9572,53.1969,52.9476,53.1585,128261.0
2024-03-01 10:20:00,55.46,55.64,55.46,55.59,125554.0,53.1585,53.331,53.1585,53.2831,125554.0
2024-03-01 10:25:00,55.59,55.71,55.56,55.68,125006.0,53.2831,53.3981,53.2544,53.3694,125006.0
2024-03-01 10:30:00,55.7,55.71,55.58,55.61,97258.0,53.3886,53.3981,53.2735,53.3023,97258.0
2024-03-01 10:35:00,55.6,55.65,55.51,55.6,81959.0,53.2927,53.3406,53.2064,53.2927,81959.0
2024-03-01 10:40:00,55.6,55.66,55.56,55.66,43210.0,53.2927,53.3502,53.2544,53.3502,43210.0
2024-03-01 10:45:00,55.65,55.73,55.64,55.68,67477.0,53.3406,53.4173,53.331,53.3694,67477.0
2024-03-01 10:50:00,55.68,55.75,55.68,55.69,47531.0,53.3694,53.4365,53.3694,53.379,47531.0
2024-03-01 10:55:00,55.69,55.8,55.69,55.78,148144.0,53.379,53.4844,53.379,53.4652,148144.0
2024-03-01 11:00:00,55.78,55.88,55.73,55.88,230148.0,53.4652,53.5611,53.4173,53.5611,230148.0
2024-03-01 11:05:00,55.89,55.92,55.85,55.91,152981.0,53.5707,53.5994,53.5323,53.5898,152981.0
2024-03-01 11:10:00,55.91,55.95,55.86,55.87,72990.0,53.5898,53.6282,53.5419,53.5515,72990.0
2024-03-01 11:15:00,55.87,55.94,55.85,55.9,55194.0,53.5515,53.6186,53.5323,53.5803,55194.0
2024-03-01 11:20:00,55.89,55.91,55.8,55.82,59635.0,53.5707,53.5898,53.4844,53.5036,59635.0
2024-03-01 11:25:00,55.82,55.82,55.64,55.66,146940.0,53.5036,53.5036,53.331,53.3502,146940.0
2024-03-01 11:30:00,55.66,55.68,55.58,55.61,140261.0,53.3502,53.3694,53.2735,53.3023,140261.0
2024-03-01 11:35:00,55.62,55.79,55.61,55.79,215139.0,53.3119,53.4748,53.3023,53.4748,215139.0
2024-03-01 11:40:00,55.79,55.82,55.71,55.73,98638.0,53.4748,53.5036,53.3981,53.4173,98638.0
2024-03-01 11:45:00,55.74,55.78,55.71,55.78,63792.0,53.4269,53.4652,53.3981,53.4652,63792.0
2024-03-01 11:50:00,55.77,55.78,55.68,55.72,63813.0,53.4557,53.4652,53.3694,53.4077,63813.0
2024-03-01 11:55:00,55.72,55.75,55.7,55.75,69648.0,53.4077,53.4365,53.3886,53.4365,69648.0
2024-03-01 12:00:00,55.75,55.75,55.67,55.73,27801.0,53.4365,53.4365,53.3598,53.4173,27801.0
2024-03-01 12:05:00,55.73,55.76,55.56,55.58,62632.0,53.4173,53.4461,53.2544,53.2735,62632.0
2024-03-01 12:10:00,55.58,55.6,55.49,55.51,99804.0,53.2735,53.2927,53.1873,53.2064,99804.0
2024-03-01 12:15:00,55.51,55.54,55.43,55.51,177795.0,53.2064,53.2352,53.1298,53.2064,177795.0
2024-03-01 12:20:00,55.5,55.57,55.47,55.55,51983.0,53.1969,53.264,53.1681,53.2448,51983.0
2024-03-01 12:25:00,55.55,55.6,55.54,55.57,54998.0,53.2448,53.2927,53.2352,53.264,54998.0
2024-03-01 12:30:00,55.56,55.58,55.45,55.47,98743.0,53.2544,53.2735,53.1489,53.1681,98743.0
2024-03-01 12:35:00,55.46,55.47,55.41,55.45,154544.0,53.1585,53.1681,53.1106,53.1489,154544.0
2024-03-01 12:40:00,55.45,55.5,55.42,55.45,49973.0,53.1489,53.1969,53.1202,53.1489,49973.0
2024-03-01 12:45:00,55.44,55.48,55.41,55.47,127989.0,53.1393,53.1777,53.1106,53.1681,127989.0
2024-03-01 12:50:00,55.46,55.49,55.45,55.46,141018.0,53.1585,53.1873,53.1489,53.1585,141018.0
2024-03-01 12:55:00,55.46,55.47,55.33,55.34,192422.0,53.1585,53.1681,53.0339,53.0435,192422.0
2024-03-01 13:00:00,55.34,55.36,55.26,55.27,155149.0,53.0435,53.0627,52.9668,52.9764,155149.0
2024-03-01 13:05:00,55.26,55.31,55.22,55.24,218534.0,52.9668,53.0147,52.9285,52.9476,218534.0
2024-03-01 13:10:00,55.25,55.34,55.24,55.29,84804.0,52.9572,53.0435,52.9476,52.9956,84804.0
2024-03-01 13:15:00,55.29,55.37,55.29,55.36,66749.0,52.9956,53.0723,52.9956,53.0627,66749.0
2024-03-01 13:20:00,55.36,55.41,55.34,55.36,98160.0,53.0627,53.1106,53.0435,53.0627,98160.0
2024-03-01 13:25:00,55.37,55.4,55.36,55.38,61319.0,53.0723,53.101,53.0627,53.0818,61319.0
2024-03-01 13:30:00,55.38,55.39,55.31,55.33,59541.0,53.0818,53.0914,53.0147,53.0339,59541.0
2024-03-01 13:35:00,55.33,55.35,55.31,55.34,92174.0,53.0339,53.0531,53.0147,53.0435,92174.0
2024-03-01 13:40:00,55.34,55.4,55.33,55.39,48976.0,53.0435,53.101,53.0339,53.0914,48976.0
2024-03-01 13:45:00,55.39,55.43,55.38,55.41,73429.0,53.0914,53.1298,53.0818,53.1106,73429.0
2024-03-01 13:50:00,55.41,55.44,55.35,55.44,41586.0,53.1106,53.1393,53.0531,53.1393,41586.0
2024-03-01 13:55:00,55.43,55.51,55.43,55.51,114460.0,53.1298,53.2064,53.1298,53.2064,114460.0
2024-03-01 14:00:00,55.51,55.57,55.51,55.54,78215.0,53.2064,53.264,53.2064,53.2352,78215.0
2024-03-01 14:05:00,55.54,55.55,55.48,55.5,51765.0,53.2352,53.2448,53.1777,53.1969,51765.0
2024-03-01 14:10:00,55.5,55.53,55.49,55.53,78999.0,53.1969,53.2256,53.1873,53.2256,78999.0
2024-03-01 14:15:00,55.53,55.55,55.44,55.46,43530.0,53.2256,53.2448,53.1393,53.1585,43530.0
2024-03-01 14:20:00,55.46,55.54,55.44,55.53,69857.0,53.1585,53.2352,53.1393,53.2256,69857.0
2024-03-01 14:25:00,55.53,55.57,55.5,55.55,78524.0,53.2256,53.264,53.1969,53.2448,78524.0
2024-03-01 14:30:00,55.56,55.59,55.52,55.54,48408.0,53.2544,53.2831,53.216,53.2352,48408.0
2024-03-01 14:35:00,55.54,55.54,55.48,55.49,127382.0,53.2352,53.2352,53.1777,53.1873,127382.0
2024-03-01 14:40:00,55.49,55.5,55.39,55.41,166863.0,53.1873,53.1969,53.0914,53.1106,166863.0
2024-03-01 14:45:00,55.41,55.49,55.39,55.46,133155.0,53.1106,53.1873,53.0914,53.1585,133155.0
2024-03-01 14:50:00,55.47,55.47,55.41,55.41,142090.0,53.1681,53.1681,53.1106,53.1106,142090.0
2024-03-01 14:55:00,55.41,55.45,55.41,55.43,78066.0,53.1106,53.1489,53.1106,53.1298,78066.0
2024-03-01 15:00:00,55.43,55.46,55.41,55.44,132779.0,53.1298,53.1585,53.1106,53.1393,132779.0
2024-03-01 15:05:00,55.44,55.45,55.36,55.38,152826.0,53.1393,53.1489,53.0627,53.0818,152826.0
2024-03-01 15:10:00,55.38,55.45,55.37,55.42,120361.0,53.0818,53.1489,53.0723,53.1202,120361.0
2024-03-01 15:15:00,55.42,55.47,55.41,55.46,70336.0,53.1202,53.1681,53.1106,53.1585,70336.0
2024-03-01 15:20:00,55.46,55.51,55.45,55.49,133325.0,53.1585,53.2064,53.1489,53.1873,133325.0
2024-03-01 15:25:00,55.49,55.56,55.49,55.55,94644.0,53.1873,53.2544,53.1873,53.2448,94644.0
2024-03-01 15:30:00,55.55,55.57,55.52,55.53,111732.0,53.2448,53.264,53.216,53.2256,111732.0
2024-03-01 15:35:00,55.53,55.66,55.51,55.65,220379.0,53.2256,53.3502,53.2064,53.3406,220379.0
2024-03-01 15:40:00,55.66,55.66,55.58,55.62,106845.0,53.3502,53.3502,53.2735,53.3119,106845.0
2024-03-01 15:45:00,55.63,55.67,55.6,55.64,203091.0,53.3215,53.3598,53.2927,53.331,203091.0
2024-03-01 15:50:00,55.63,55.67,55.58,55.66,222077.0,53.3215,53.3598,53.2735,53.3502,222077.0
2024-03-01 15:55:00,55.66,55.7,55.58,55.6,764591.0,53.3502,53.3886,53.2735,53.2927,764591.0
2024-03-04 09:30:00,55.41,55.61,55.29,55.43,308360.0,53.1106,53.3023,52.9956,53.1298,308360.0
2024-03-04 09:35:00,55.45,55.59,55.4,55.59,170983.0,53.1489,53.2831,53.101,53.2831,170983.0
2024-03-04 09:40:00,55.6,56.03,55.6,55.98,262590.0,53.2927,53.7049,53.2927,53.6569,262590.0
2024-03-04 09:45:00,56.0,56.15,55.87,56.06,199264.0,53.6761,53.8199,53.5515,53.7336,199264.0
2024-03-04 09:50:00,56.07,56.13,56.02,56.09,164614.0,53.7432,53.8007,53.6953,53.7624,164614.0
2024-03-04 09:55:00,56.09,56.09,55.92,56.04,163451.0,53.7624,53.7624,53.5994,53.7144,163451.0
2024-03-04 10:00:00,56.05,56.16,55.95,56.13,173137.0,53.724,53.8295,53.6282,53.8007,173137.0
2024-03-04 10:05:00,56.12,56.16,56.01,56.02,129927.0,53.7911,53.8295,53.6857,53.6953,129927.0
2024-03-04 10:10:00,56.03,56.08,55.94,56.05,107618.0,53.7049,53.7528,53.6186,53.724,107618.0
2024-03-04 10:15:00,56.05,56.22,56.02,56.21,148821.0,53.724,53.887,53.6953,53.8774,148821.0
2024-03-04 10:20:00,56.21,56.24,56.11,56.21,121859.0,53.8774,53.9061,53.7815,53.8774,121859.0
2024-03-04 10:25:00,56.22,56.47,56.16,56.45,188924.0,53.887,54.1266,53.8295,54.1074,188924.0
2024-03-04 10:30:00,56.45,56.49,56.34,56.38,128782.0,54.1074,54.1458,54.002,54.0403,128782.0
2024-03-04 10:35:00,56.38,56.38,56.24,56.24,118874.0,54.0403,54.0403,53.9061,53.9061,118874.0
2024-03-04 10:40:00,56.25,56.32,56.19,56.27,129791.0,53.9157,53.9828,53.8582,53.9349,129791.0
2024-03-04 10:45:00,56.27,56.27,56.12,56.23,93413.0,53.9349,53.9349,53.7911,53.8966,93413.0
2024-03-04 10:50:00,56.24,56.32,56.24,56.3,168772.0,53.9061,53.9828,53.9061,53.9637,168772.0
2024-03-04 10:55:00,56.32,56.37,56.29,56.3,90072.0,53.9828,54.0308,53.9541,53.9637,90072.0
2024-03-04 11:00:00,56.3,56.36,56.27,56.36,89799.0,53.9637,54.0212,53.9349,54.0212,89799.0
2024-03-04 11:05:00,56.36,56.48,56.33,56.36,98796.0,54.0212,54.1362,53.9924,54.0212,98796.0
2024-03-04 11:10:00,56.36,56.43,56.35,56.38,49236.0,54.0212,54.0883,54.0116,54.0403,49236.0
2024-03-04 11:15:00,56.38,56.39,56.27,56.36,151846.0,54.0403,54.0499,53.9349,54.0212,151846.0
2024-03-04 11:20:00,56.36,56.39,56.32,56.37,65999.0,54.0212,54.0499,53.9828,54.0308,65999.0
2024-03-04 11:25:00,56.37,56.39,56.34,56.37,37215.0,54.0308,54.0499,54.002,54.0308,37215.0
2024-03-04 11:30:00,56.37,56.5,56.35,56.41,153094.0,54.0308,54.1554,54.0116,54.0691,153094.0
2024-03-04 11:35:00,56.4,56.5,56.37,56.48,83317.0,54.0595,54.1554,54.0308,54.1362,83317.0
2024-03-04 11:40:00,56.48,56.56,56.47,56.5,179171.0,54.1362,54.2129,54.1266,54.1554,179171.0
2024-03-04 11:45:00,56.51,56.57,56.48,56.53,75720.0,54.1649,54.2225,54.1362,54.1841,75720.0
2024-03-04 11:50:00,56.54,56.54,56.42,56.45,90303.0,54.1937,54.1937,54.0787,54.1074,90303.0
2024-03-04 11:55:00,56.44,56.47,56.4,56.43,64312.0,54.0978,54.1266,54.0595,54.0883,64312.0
2024-03-04 12:00:00,56.43,56.45,56.35,56.36,74969.0,54.0883,54.1074,54.0116,54.0212,74969.0
2024-03-04 12:05:00,56.36,56.46,56.34,56.41,46674.0,54.0212,54.117,54.002,54.0691,46674.0
2024-03-04 12:10:00,56.42,56.46,56.41,56.42,108999.0,54.0787,54.117,54.0691,54.0787,108999.0
2024-03-04 12:15:00,56.42,56.5,56.38,56.41,90767.0,54.0787,54.1554,54.0403,54.0691,90767.0
2024-03-04 12:20:00,56.4,56.45,56.35,56.4,49629.0,54.0595,54.1074,54.0116,54.0595,49629.0
2024-03-04 12:25:00,56.39,56.43,56.38,56.42,51553.0,54.0499,54.0883,54.0403,54.0787,51553.0
2024-03-04 12:30:00,56.42,56.45,56.38,56.4,70388.0,54.0787,54.1074,54.0403,54.0595,70388.0
2024-03-04 12:35:00,56.4,56.44,56.35,56.35,47998.0,54.0595,54.0978,54.0116,54.0116,47998.0
2024-03-04 12:40:00,56.36,56.4,56.33,56.4,50678.0,54.0212,54.0595,53.9924,54.0595,50678.0
2024-03-04 12:45:00,56.39,56.41,56.35,56.38,43942.0,54.0499,54.0691,54.0116,54.0403,43942.0
2024-03-04 12:50:00,56.37,56.41,56.35,56.39,49796.0,54.0308,54.0691,54.0116,54.0499,49796.0
2024-03-04 12:55:00,56.39,56.43,56.37,56.43,43552.0,54.0499,54.0883,54.0308,54.0883,43552.0
2024-03-04 13:00:00,56.43,56.46,56.4,56.46,37354.0,54.0883,54.117,54.0595,54.117,37354.0
2024-03-04 13:05:00,56.45,56.5,56.42,56.49,62110.0,54.1074,54.1554,54.0787,54.1458,62110.0
2024-03-04 13:10:00,56.49,56.5,56.41,56.43,46529.0,54.1458,54.1554,54.0691,54.0883,46529.0
2024-03-04 13:15:00,56.42,56.43,56.39,56.41,45843.0,54.0787,54.0883,54.0499,54.0691,45843.0
2024-03-04 13:20:00,56.41,56.43,56.36,56.39,61781.0,54.0691,54.0883,54.0212,54.0499,61781.0
2024-03-04 13:25:00,56.38,56.39,56.32,56.36,52051.0,54.0403,54.0499,53.9828,54.0212,52051.0
2024-03-04 13:30:00,56.35,56.44,56.34,56.44,154329.0,54.0116,54.0978,54.002,54.0978,154329.0
2024-03-04 13:35:00,56.44,56.44,56.36,56.37,68453.0,54.0978,54.0978,54.0212,54.0308,68453.0
2024-03-04 13:40:00,56.37,56.44,56.37,56.38,69267.0,54.0308,54.0978,54.0308,54.0403,69267.0
2024-03-04 13:45:00,56.38,56.44,56.36,56.39,128707.0,54.0403,54.0978,54.0212,54.0499,128707.0
2024-03-04 13:50:00,56.4,56.41,56.35,56.38,61234.0,54.0595,54.0691,54.0116,54.0403,61234.0
2024-03-04 13:55:00,56.37,56.38,56.28,56.33,283698.0,54.0308,54.0403,53.9445,53.9924,283698.0
2024-03-04 14:00:00,56.33,56.37,56.27,56.36,60060.0,53.9924,54.0308,53.9349,54.0212,60060.0
2024-03-04 14:05:00,56.36,56.38,56.29,56.3,47313.0,54.0212,54.0403,53.9541,53.9637,47313.0
2024-03-04 14:10:00,56.3,56.35,56.29,56.31,52039.0,53.9637,54.0116,53.9541,53.9732,52039.0
2024-03-04 14:15:00,56.32,56.32,56.24,56.27,67918.0,53.9828,53.9828,53.9061,53.9349,67918.0
2024-03-04 14:20:00,56.27,56.27,56.15,56.18,91521.0,53.9349,53.9349,53.8199,53.8486,91521.0
2024-03-04 14:25:00,56.17,56.35,56.16,56.35,59106.0,53.8391,54.0116,53.8295,54.0116,59106.0
2024-03-04 14:30:00,56.35,56.4,56.32,56.35,85458.0,54.0116,54.0595,53.9828,54.0116,85458.0
2024-03-04 14:35:00,56.35,56.47,56.32,56.46,92948.0,54.0116,54.1266,53.9828,54.117,92948.0
2024-03-04 14:40:00,56.46,56.47,56.38,56.42,65708.0,54.117,54.1266,54.0403,54.0787,65708.0
2024-03-04 14:45:00,56.42,56.48,56.38,56.48,93056.0,54.0787,54.1362,54.0403,54.1362,93056.0
2024-03-04 14:50:00,56.48,56.5,56.45,56.48,77740.0,54.1362,54.1554,54.1074,54.1362,77740.0
2024-03-04 14:55:00,56.48,56.55,56.47,56.5,138197.0,54.1362,54.2033,54.1266,54.1554,138197.0
2024-03-04 15:00:00,56.51,56.55,56.45,56.49,67442.0,54.1649,54.2033,54.1074,54.1458,67442.0
2024-03-04 15:05:00,56.49,56.55,56.46,56.55,92364.0,54.1458,54.2033,54.117,54.2033,92364.0
2024-03-04 15:10:00,56.54,56.56,56.51,56.54,94083.0,54.1937,54.2129,54.1649,54.1937,94083.0
2024-03-04 15:15:00,56.54,56.54,56.45,56.53,117335.0,54.1937,54.1937,54.1074,54.1841,117335.0
2024-03-04 15:20:00,56.53,56.53,56.42,56.42,96164.0,54.1841,54.1841,54.0787,54.0787,96164.0
2024-03-04 15:25:00,56.43,56.44,56.38,56.39,73059.0,54.0883,54.0978,54.0403,54.0499,73059.0
2024-03-04 15:30:00,56.39,56.41,56.29,56.32,128322.0,54.0499,54.0691,53.9541,53.9828,128322.0
2024-03-04 15:35:00,56.31,56.34,56.26,56.34,111642.0,53.9732,54.002,53.9253,54.002,111642.0
2024-03-04 15:40:00,56.35,56.4,56.23,56.25,193260.0,54.0116,54.0595,53.8966,53.9157,193260.0
2024-03-04 15:45:00,56.24,56.3,56.2,56.29,205864.0,53.9061,53.9637,53.8678,53.9541,205864.0
2024-03-04 15:50:00,56.29,56.32,56.17,56.23,370626.0,53.9541,53.9828,53.8391,53.8966,370626.0
2024-03-04 15:55:00,56.23,56.25,56.11,56.14,753181.0,53.8966,53.9157,53.7815,53.8103,753181.0
2024-03-05 09:30:00,55.75,56.25,55.75,56.23,300464.0,53.4365,53.9157,53.4365,53.8966,300464.0
2024-03-05 09:35:00,56.21,56.36,56.11,56.34,95850.0,53.8774,54.0212,53.7815,54.002,95850.0
2024-03-05 09:40:00,56.34,56.62,56.3,56.61,183407.0,54.002,54.2704,53.9637,54.2608,183407.0
2024-03-05 09:45:00,56.6,56.76,56.51,56.63,167625.0,54.2512,54.4046,54.1649,54.28,167625.0
2024-03-05 09:50:00,56.62,56.67,56.56,56.64,123118.0,54.2704,54.3183,54.2129,54.2895,123118.0
2024-03-05 09:55:00,56.63,56.73,56.61,56.73,119433.0,54.28,54.3758,54.2608,54.3758,119433.0
2024-03-05 10:00:00,56.74,57.1,56.73,57.08,426955.0,54.3854,54.7305,54.3758,54.7113,426955.0
2024-03-05 10:05:00,57.07,57.12,56.9,56.95,236537.0,54.7017,54.7496,54.5388,54.5867,236537.0
2024-03-05 10:10:00,56.94,56.97,56.83,56.91,176519.0,54.5771,54.6059,54.4717,54.5483,176519.0
2024-03-05 10:15:00,56.91,57.08,56.87,56.95,295527.0,54.5483,54.7113,54.51,54.5867,295527.0
2024-03-05 10:20:00,56.95,56.99,56.9,56.93,114413.0,54.5867,54.625,54.5388,54.5675,114413.0
2024-03-05 10:25:00,56.93,57.12,56.9,57.12,131298.0,54.5675,54.7496,54.5388,54.7496,131298.0
2024-03-05 10:30:00,57.11,57.2,57.09,57.18,181807.0,54.74,54.8263,54.7209,54.8071,181807.0
2024-03-05 10:35:00,57.18,57.23,57.13,57.21,143743.0,54.8071,54.8551,54.7592,54.8359,143743.0
2024-03-05 10:40:00,57.2,57.27,57.16,57.27,121114.0,54.8263,54.8934,54.788,54.8934,121114.0
2024-03-05 10:45:00,57.27,57.29,57.2,57.25,187785.0,54.8934,54.9126,54.8263,54.8742,187785.0
2024-03-05 10:50:00,57.24,57.26,57.03,57.05,172745.0,54.8647,54.8838,54.6634,54.6825,172745.0
2024-03-05 10:55:00,57.05,57.15,57.01,57.15,84467.0,54.6825,54.7784,54.6442,54.7784,84467.0
2024-03-05 11:00:00,57.14,57.2,57.03,57.06,116291.0,54.7688,54.8263,54.6634,54.6921,116291.0
2024-03-05 11:05:00,57.07,57.17,57.03,57.12,116921.0,54.7017,54.7976,54.6634,54.7496,116921.0
2024-03-05 11:10:00,57.11,57.14,57.03,57.09,125131.0,54.74,54.7688,54.6634,54.7209,125131.0
2024-03-05 11:15:00,57.08,57.08,56.96,57.01,78802.0,54.7113,54.7113,54.5963,54.6442,78802.0
2024-03-05 11:20:00,57.01,57.04,56.94,56.98,121274.0,54.6442,54.6729,54.5771,54.6154,121274.0
2024-03-05 11:25:00,56.97,56.99,56.9,56.97,85269.0,54.6059,54.625,54.5388,54.6059,85269.0
2024-03-05 11:30:00,56.96,57.1,56.95,57.09,161077.0,54.5963,54.7305,54.5867,54.7209,161077.0
2024-03-05 11:35:00,57.09,57.09,56.95,56.97,56866.0,54.7209,54.7209,54.5867,54.6059,56866.0
2024-03-05 11:40:00,56.97,56.98,56.78,56.84,96593.0,54.6059,54.6154,54.4237,54.4812,96593.0
2024-03-05 11:45:00,56.84,56.84,56.77,56.83,122602.0,54.4812,54.4812,54.4142,54.4717,122602.0
2024-03-05 11:50:00,56.83,56.83,56.74,56.79,87718.0,54.4717,54.4717,54.3854,54.4333,87718.0
2024-03-05 11:55:00,56.8,56.92,56.78,56.92,68415.0,54.4429,54.5579,54.4237,54.5579,68415.0
2024-03-05 12:00:00,56.91,56.96,56.9,56.93,165484.0,54.5483,54.5963,54.5388,54.5675,165484.0
2024-03-05 12:05:00,56.93,56.97,56.93,56.95,79162.0,54.5675,54.6059,54.5675,54.5867,79162.0
2024-03-05 12:10:00,56.96,57.03,56.94,56.98,85130.0,54.5963,54.6634,54.5771,54.6154,85130.0
2024-03-05 12:15:00,56.98,57.03,56.98,57.03,55182.0,54.6154,54.6634,54.6154,54.6634,55182.0
2024-03-05 12:20:00,57.03,57.14,57.02,57.11,156817.0,54.6634,54.7688,54.6538,54.74,156817.0
2024-03-05 12:25:00,57.11,57.12,57.08,57.08,62642.0,54.74,54.7496,54.7113,54.7113,62642.0
2024-03-05 12:30:00,57.09,57.14,57.07,57.1,78740.0,54.7209,54.7688,54.7017,54.7305,78740.0
2024-03-05 12:35:00,57.11,57.16,57.03,57.05,72014.0,54.74,54.788,54.6634,54.6825,72014.0
2024-03-05 12:40:00,57.05,57.07,56.97,57.06,61621.0,54.6825,54.7017,54.6059,54.6921,61621.0
2024-03-05 12:45:00,57.05,57.12,57.02,57.06,47950.0,54.6825,54.7496,54.6538,54.6921,47950.0
2024-03-05 12:50:00,57.06,57.07,57.0,57.05,35895.0,54.6921,54.7017,54.6346,54.6825,35895.0
2024-03-05 12:55:00,57.06,57.09,57.02,57.06,87591.0,54.6921,54.7209,54.6538,54.6921,87591.0
2024-03-05 13:00:00,57.07,57.1,57.0,57.02,51553.0,54.7017,54.7305,54.6346,54.6538,51553.0
2024-03-05 13:05:00,57.02,57.06,57.01,57.04,43666.0,54.6538,54.6921,54.6442,54.6729,43666.0
2024-03-05 13:10:00,57.04,57.04,56.95,56.96,64035.0,54.6729,54.6729,54.5867,54.5963,64035.0
2024-03-05 13:15:00,56.96,57.01,56.91,56.92,56575.0,54.5963,54.6442,54.5483,54.5579,56575.0
2024-03-05 13:20:00,56.91,57.01,56.9,56.95,82787.0,54.5483,54.6442,54.5388,54.5867,82787.0
2024-03-05 13:25:00,56.95,56.98,56.89,56.97,73186.0,54.5867,54.6154,54.5292,54.6059,73186.0
2024-03-05 13:30:00,56.98,57.05,56.96,57.03,85066.0,54.6154,54.6825,54.5963,54.6634,85066.0
2024-03-05 13:35:00,57.02,57.06,56.99,57.01,74509.0,54.6538,54.6921,54.625,54.6442,74509.0
2024-03-05 13:40:00,57.0,57.1,56.99,57.07,94775.0,54.6346,54.7305,54.625,54.7017,94775.0
2024-03-05 13:45:00,57.06,57.09,56.95,56.95,46698.0,54.6921,54.7209,54.5867,54.5867,46698.0
2024-03-05 13:50:00,56.96,57.08,56.9,57.08,144145.0,54.5963,54.7113,54.5388,54.7113,144145.0
2024-03-05 13:55:00,57.08,57.13,57.03,57.06,245558.0,54.7113,54.7592,54.6634,54.6921,245558.0
2024-03-05 14:00:00,57.07,57.09,56.97,57.08,95556.0,54.7017,54.7209,54.6059,54.7113,95556.0
2024-03-05 14:05:00,57.08,57.09,57.02,57.02,84442.0,54.7113,54.7209,54.6538,54.6538,84442.0
2024-03-05 14:10:00,57.03,57.18,57.0,57.17,70489.0,54.6634,54.8071,54.6346,54.7976,70489.0
2024-03-05 14:15:00,57.17,57.56,57.17,57.28,997509.0,54.7976,55.1714,54.7976,54.903,997509.0
2024-03-05 14:20:00,57.28,57.52,56.78,56.82,818214.0,54.903,55.133,54.4237,54.4621,818214.0
2024-03-05 14:25:00,56.81,57.14,56.75,57.06,571895.0,54.4525,54.7688,54.395,54.6921,571895.0
2024-03-05 14:30:00,57.05,57.07,56.63,56.71,429530.0,54.6825,54.7017,54.28,54.3566,429530.0
2024-03-05 14:35:00,56.71,56.87,56.71,56.86,269487.0,54.3566,54.51,54.3566,54.5004,269487.0
2024-03-05 14:40:00,56.85,56.85,56.69,56.69,146922.0,54.4908,54.4908,54.3375,54.3375,146922.0
2024-03-05 14:45:00,56.69,56.69,56.51,56.53,238663.0,54.3375,54.3375,54.1649,54.1841,238663.0
2024-03-05 14:50:00,56.53,56.61,56.47,56.54,356343.0,54.1841,54.2608,54.1266,54.1937,356343.0
2024-03-05 14:55:00,56.52,56.53,56.35,56.38,176614.0,54.1745,54.1841,54.0116,54.0403,176614.0
2024-03-05 15:00:00,56.37,56.38,56.08,56.16,441641.0,54.0308,54.0403,53.7528,53.8295,441641.0
2024-03-05 15:05:00,56.16,56.28,56.14,56.26,696342.0,53.8295,53.9445,53.8103,53.9253,696342.0
2024-03-05 15:10:00,56.26,56.38,56.22,56.32,320570.0,53.9253,54.0403,53.887,53.9828,320570.0
2024-03-05 15:15:00,56.32,56.32,56.18,56.22,212128.0,53.9828,53.9828,53.8486,53.887,212128.0
2024-03-05 15:20:00,56.2,56.26,56.17,56.21,213189.0,53.8678,53.9253,53.8391,53.8774,213189.0
2024-03-05 15:25:00,56.19,56.2,56.1,56.11,159340.0,53.8582,53.8678,53.772,53.7815,159340.0
2024-03-05 15:30:00,56.11,56.11,56.01,56.07,535568.0,53.7815,53.7815,53.6857,53.7432,535568.0
2024-03-05 15:35:00,56.08,56.09,56.02,56.02,238044.0,53.7528,53.7624,53.6953,53.6953,238044.0
2024-03-05 15:40:00,56.03,56.05,55.95,55.97,390414.0,53.7049,53.724,53.6282,53.6474,390414.0
2024-03-05 15:45:00,55.97,56.24,55.94,56.22,462772.0,53.6474,53.9061,53.6186,53.887,462772.0
2024-03-05 15:50:00,56.23,56.3,56.19,56.21,543760.0,53.8966,53.9637,53.8582,53.8774,543760.0
2024-03-05 15:55:00,56.21,56.3,56.19,56.26,964836.0,53.8774,53.9637,53.8582,53.9253,964836.0
2024-03-06 09:30:00,57.07,57.11,56.61,56.63,944088.0,54.7017,54.74,54.2608,54.28,944088.0
2024-03-06 09:35:00,56.63,56.65,56.14,56.15,338407.0,54.28,54.2991,53.8103,53.8199,338407.0
2024-03-06 09:40:00,56.14,56.26,56.04,56.2,338010.0,53.8103,53.9253,53.7144,53.8678,338010.0
2024-03-06 09:45:00,56.2,56.27,56.0,56.18,287916.0,53.8678,53.9349,53.6761,53.8486,287916.0
2024-03-06 09:50:00,56.18,56.47,56.15,56.47,174253.0,53.8486,54.1266,53.8199,54.1266,174253.0
2024-03-06 09:55:00,56.48,56.63,56.41,56.63,149839.0,54.1362,54.28,54.0691,54.28,149839.0
2024-03-06 10:00:00,56.62,56.87,56.56,56.81,222560.0,54.2704,54.51,54.2129,54.4525,222560.0
2024-03-06 10:05:00,56.81,56.93,56.7,56.92,301126.0,54.4525,54.5675,54.3471,54.5579,301126.0
2024-03-06 10:10:00,56.91,57.11,56.91,57.05,238750.0,54.5483,54.74,54.5483,54.6825,238750.0
2024-03-06 10:15:00,57.05,57.24,57.03,57.22,178793.0,54.6825,54.8647,54.6634,54.8455,178793.0
2024-03-06 10:20:00,57.22,57.31,57.15,57.21,212509.0,54.8455,54.9317,54.7784,54.8359,212509.0
2024-03-06 10:25:00,57.2,57.22,56.84,56.92,374629.0,54.8263,54.8455,54.4812,54.5579,374629.0
2024-03-06 10:30:00,56.93,57.12,56.9,57.08,182935.0,54.5675,54.7496,54.5388,54.7113,182935.0
2024-03-06 10:35:00,57.08,57.11,56.99,57.06,97383.0,54.7113,54.74,54.625,54.6921,97383.0
2024-03-06 10:40:00,57.05,57.07,56.94,57.03,102445.0,54.6825,54.7017,54.5771,54.6634,102445.0
2024-03-06 10:45:00,57.02,57.09,57.01,57.05,93530.0,54.6538,54.7209,54.6442,54.6825,93530.0
2024-03-06 10:50:00,57.06,57.18,57.02,57.18,95178.0,54.6921,54.8071,54.6538,54.8071,95178.0
2024-03-06 10:55:00,57.18,57.26,57.15,57.23,105819.0,54.8071,54.8838,54.7784,54.8551,105819.0
2024-03-06 11:00:00,57.22,57.28,57.18,57.23,123089.0,54.8455,54.903,54.8071,54.8551,123089.0
2024-03-06 11:05:00,57.23,57.25,57.19,57.21,94924.0,54.8551,54.8742,54.8167,54.8359,94924.0
2024-03-06 11:10:00,57.21,57.33,57.19,57.3,167585.0,54.8359,54.9509,54.8167,54.9222,167585.0
2024-03-06 11:15:00,57.31,57.33,57.19,57.21,149426.0,54.9317,54.9509,54.8167,54.8359,149426.0
2024-03-06 11:20:00,57.2,57.25,57.15,57.22,73856.0,54.8263,54.8742,54.7784,54.8455,73856.0
2024-03-06 11:25:00,57.22,57.42,57.2,57.42,145868.0,54.8455,55.0372,54.8263,55.0372,145868.0
2024-03-06 11:30:00,57.42,57.43,57.35,57.37,142459.0,55.0372,55.0468,54.9701,54.9893,142459.0
2024-03-06 11:35:00,57.37,57.45,57.32,57.44,172525.0,54.9893,55.0659,54.9413,55.0564,172525.0
2024-03-06 11:40:00,57.44,57.53,57.42,57.44,135084.0,55.0564,55.1426,55.0372,55.0564,135084.0
2024-03-06 11:45:00,57.44,57.5,57.4,57.48,152076.0,55.0564,55.1139,55.018,55.0947,152076.0
2024-03-06 11:50:00,57.48,57.55,57.28,57.29,249608.0,55.0947,55.1618,54.903,54.9126,249608.0
2024-03-06 11:55:00,57.29,57.29,56.97,56.98,137099.0,54.9126,54.9126,54.6059,54.6154,137099.0
2024-03-06 12:00:00,56.99,57.09,56.94,57.08,93207.0,54.625,54.7209,54.5771,54.7113,93207.0
2024-03-06 12:05:00,57.08,57.08,56.97,57.0,116668.0,54.7113,54.7113,54.6059,54.6346,116668.0
2024-03-06 12:10:00,57.0,57.15,56.94,57.15,81566.0,54.6346,54.7784,54.5771,54.7784,81566.0
2024-03-06 12:15:00,57.15,57.2,57.11,57.18,123272.0,54.7784,54.8263,54.74,54.8071,123272.0
2024-03-06 12:20:00,57.19,57.27,57.13,57.22,109024.0,54.8167,54.8934,54.7592,54.8455,109024.0
2024-03-06 12:25:00,57.22,57.26,57.09,57.13,86026.0,54.8455,54.8838,54.7209,54.7592,86026.0
2024-03-06 12:30:00,57.13,57.18,57.08,57.13,88527.0,54.7592,54.8071,54.7113,54.7592,88527.0
2024-03-06 12:35:00,57.13,57.21,57.1,57.19,80742.0,54.7592,54.8359,54.7305,54.8167,80742.0
2024-03-06 12:40:00,57.2,57.31,57.15,57.3,69082.0,54.8263,54.9317,54.7784,54.9222,69082.0
2024-03-06 12:45:00,57.3,57.34,57.23,57.29,82880.0,54.9222,54.9605,54.8551,54.9126,82880.0
2024-03-06 12:50:00,57.28,57.33,57.25,57.26,60054.0,54.903,54.9509,54.8742,54.8838,60054.0
2024-03-06 12:55:00,57.27,57.33,57.25,57.33,67542.0,54.8934,54.9509,54.8742,54.9509,67542.0
2024-03-06 13:00:00,57.33,57.38,57.31,57.35,92603.0,54.9509,54.9988,54.9317,54.9701,92603.0
2024-03-06 13:05:00,57.35,57.35,57.25,57.3,44628.0,54.9701,54.9701,54.8742,54.9222,44628.0
2024-03-06 13:10:00,57.3,57.31,57.24,57.28,50980.0,54.9222,54.9317,54.8647,54.903,50980.0
2024-03-06 13:15:00,57.27,57.3,57.25,57.3,76551.0,54.8934,54.9222,54.8742,54.9222,76551.0
2024-03-06 13:20:00,57.3,57.37,57.22,57.24,68033.0,54.9222,54.9893,54.8455,54.8647,68033.0
2024-03-06 13:25:00,57.23,57.4,57.23,57.33,86317.0,54.8551,55.018,54.8551,54.9509,86317.0
2024-03-06 13:30:00,57.33,57.33,57.07,57.09,197159.0,54.9509,54.9509,54.7017,54.7209,197159.0
2024-03-06 13:35:00,57.09,57.12,57.0,57.05,83919.0,54.7209,54.7496,54.6346,54.6825,83919.0
2024-03-06 13:40:00,57.06,57.16,57.06,57.13,45707.0,54.6921,54.788,54.6921,54.7592,45707.0
2024-03-06 13:45:00,57.13,57.14,56.9,56.9,131386.0,54.7592,54.7688,54.5388,54.5388,131386.0
2024-03-06 13:50:00,56.89,57.02,56.87,56.95,76602.0,54.5292,54.6538,54.51,54.5867,76602.0
2024-03-06 13:55:00,56.96,57.05,56.93,56.95,80835.0,54.5963,54.6825,54.5675,54.5867,80835.0
2024-03-06 14:00:00,56.95,56.95,56.84,56.86,86947.0,54.5867,54.5867,54.4812,54.5004,86947.0
2024-03-06 14:05:00,56.86,57.12,56.86,57.11,142397.0,54.5004,54.7496,54.5004,54.74,142397.0
2024-03-06 14:10:00,57.1,57.1,56.88,56.91,118976.0,54.7305,54.7305,54.5196,54.5483,118976.0
2024-03-06 14:15:00,56.9,57.01,56.82,56.98,140655.0,54.5388,54.6442,54.4621,54.6154,140655.0
2024-03-06 14:20:00,56.98,57.13,56.97,57.09,86984.0,54.6154,54.7592,54.6059,54.7209,86984.0
2024-03-06 14:25:00,57.09,57.28,57.01,57.28,114144.0,54.7209,54.903,54.6442,54.903,114144.0
2024-03-06 14:30:00,57.27,57.28,57.13,57.21,192718.0,54.8934,54.903,54.7592,54.8359,192718.0
2024-03-06 14:35:00,57.2,57.25,57.11,57.21,72094.0,54.8263,54.8742,54.74,54.8359,72094.0
2024-03-06 14:40:00,57.2,57.28,57.16,57.23,72754.0,54.8263,54.903,54.788,54.8551,72754.0
2024-03-06 14:45:00,57.22,57.23,57.09,57.14,163352.0,54.8455,54.8551,54.7209,54.7688,163352.0
2024-03-06 14:50:00,57.14,57.25,57.12,57.22,63220.0,54.7688,54.8742,54.7496,54.8455,63220.0
2024-03-06 14:55:00,57.22,57.22,57.07,57.11,131473.0,54.8455,54.8455,54.7017,54.74,131473.0
2024-03-06 15:00:00,57.11,57.2,57.06,57.2,81857.0,54.74,54.8263,54.6921,54.8263,81857.0
2024-03-06 15:05:00,57.2,57.2,57.07,57.11,81997.0,54.8263,54.8263,54.7017,54.74,81997.0
2024-03-06 15:10:00,57.1,57.14,57.01,57.02,91319.0,54.7305,54.7688,54.6442,54.6538,91319.0
2024-03-06 15:15:00,57.03,57.13,57.01,57.05,118798.0,54.6634,54.7592,54.6442,54.6825,118798.0
2024-03-06 15:20:00,57.05,57.06,56.99,57.04,91895.0,54.6825,54.6921,54.625,54.6729,91895.0
2024-03-06 15:25:00,57.03,57.12,57.03,57.09,118959.0,54.6634,54.7496,54.6634,54.7209,118959.0
2024-03-06 15:30:00,57.09,57.14,57.08,57.09,97446.0,54.7209,54.7688,54.7113,54.7209,97446.0
2024-03-06 15:35:00,57.09,57.11,56.97,57.11,123669.0,54.7209,54.74,54.6059,54.74,123669.0
2024-03-06 15:40:00,57.12,57.25,57.11,57.24,174769.0,54.7496,54.8742,54.74,54.8647,174769.0
2024-03-06 15:45:00,57.25,57.34,57.22,57.28,338433.0,54.8742,54.9605,54.8455,54.903,338433.0
2024-03-06 15:50:00,57.28,57.34,57.15,57.3,450886.0,54.903,54.9605,54.7784,54.9222,450886.0
2024-03-06 15:55:00,57.3,57.32,57.26,57.29,825073.0,54.9222,54.9413,54.8838,54.9126,825073.0
2024-03-07 09:30:00,57.54,58.09,57.44,58.03,819232.0,55.1522,55.6794,55.0564,55.6219,819232.0
2024-03-07 09:35:00,58.05,58.12,57.61,57.66,203168.0,55.641,55.7081,55.2193,55.2672,203168.0
2024-03-07 09:40:00,57.66,57.81,57.61,57.74,217011.0,55.2672,55.411,55.2193,55.3439,217011.0
2024-03-07 09:45:00,57.75,57.85,57.64,57.79,119047.0,55.3535,55.4493,55.2481,55.3918,119047.0
2024-03-07 09:50:00,57.79,57.84,57.72,57.77,220781.0,55.3918,55.4398,55.3247,55.3727,220781.0
2024-03-07 09:55:00,57.77,57.84,57.74,57.77,162074.0,55.3727,55.4398,55.3439,55.3727,162074.0
2024-03-07 10:00:00,57.77,57.84,57.68,57.82,419146.0,55.3727,55.4398,55.2864,55.4206,419146.0
2024-03-07 10:05:00,57.82,57.89,57.75,57.79,240053.0,55.4206,55.4877,55.3535,55.3918,240053.0
2024-03-07 10:10:00,57.79,57.88,57.75,57.84,160190.0,55.3918,55.4781,55.3535,55.4398,160190.0
2024-03-07 10:15:00,57.84,58.0,57.83,57.98,157801.0,55.4398,55.5931,55.4302,55.5739,157801.0
2024-03-07 10:20:00,57.98,58.05,57.89,58.01,129520.0,55.5739,55.641,55.4877,55.6027,129520.0
2024-03-07 10:25:00,58.01,58.02,57.91,57.91,95408.0,55.6027,55.6123,55.5068,55.5068,95408.0
2024-03-07 10:30:00,57.91,57.93,57.83,57.89,105187.0,55.5068,55.526,55.4302,55.4877,105187.0
2024-03-07 10:35:00,57.9,57.9,57.73,57.88,109815.0,55.4973,55.4973,55.3343,55.4781,109815.0
2024-03-07 10:40:00,57.88,58.02,57.83,57.98,108134.0,55.4781,55.6123,55.4302,55.5739,108134.0
2024-03-07 10:45:00,57.98,58.04,57.92,58.02,126459.0,55.5739,55.6315,55.5164,55.6123,126459.0
2024-03-07 10:50:00,58.03,58.05,57.85,57.89,108707.0,55.6219,55.641,55.4493,55.4877,108707.0
2024-03-07 10:55:00,57.89,57.94,57.86,57.88,163841.0,55.4877,55.5356,55.4589,55.4781,163841.0
2024-03-07 11:00:00,57.88,57.9,57.78,57.79,63203.0,55.4781,55.4973,55.3822,55.3918,63203.0
2024-03-07 11:05:00,57.79,57.91,57.75,57.9,101618.0,55.3918,55.5068,55.3535,55.4973,101618.0
2024-03-07 11:10:00,57.9,57.9,57.74,57.77,119573.0,55.4973,55.4973,55.3439,55.3727,119573.0
2024-03-07 11:15:00,57.77,57.79,57.7,57.71,115284.0,55.3727,55.3918,55.3056,55.3151,115284.0
2024-03-07 11:20:00,57.71,57.72,57.63,57.64,110101.0,55.3151,55.3247,55.2385,55.2481,110101.0
2024-03-07 11:25:00,57.64,57.69,57.56,57.65,63173.0,55.2481,55.296,55.1714,55.2576,63173.0
2024-03-07 11:30:00,57.65,57.66,57.48,57.54,150053.0,55.2576,55.2672,55.0947,55.1522,150053.0
2024-03-07 11:35:00,57.54,57.6,57.52,57.59,94311.0,55.1522,55.2097,55.133,55.2001,94311.0
2024-03-07 11:40:00,57.59,57.65,57.53,57.59,146321.0,55.2001,55.2576,55.1426,55.2001,146321.0
2024-03-07 11:45:00,57.59,57.67,57.58,57.66,72838.0,55.2001,55.2768,55.1905,55.2672,72838.0
2024-03-07 11:50:00,57.67,57.74,57.6,57.63,65440.0,55.2768,55.3439,55.2097,55.2385,65440.0
2024-03-07 11:55:00,57.63,57.68,57.54,57.58,74729.0,55.2385,55.2864,55.1522,55.1905,74729.0
2024-03-07 12:00:00,57.58,57.58,57.46,57.5,92812.0,55.1905,55.1905,55.0755,55.1139,92812.0
2024-03-07 12:05:00,57.49,57.52,57.32,57.33,88769.0,55.1043,55.133,54.9413,54.9509,88769.0
2024-03-07 12:10:00,57.33,57.33,57.17,57.17,57019.0,54.9509,54.9509,54.7976,54.7976,57019.0
2024-03-07 12:15:00,57.17,57.26,57.13,57.26,82786.0,54.7976,54.8838,54.7592,54.8838,82786.0
2024-03-07 12:20:00,57.26,57.39,57.25,57.34,353153.0,54.8838,55.0084,54.8742,54.9605,353153.0
2024-03-07 12:25:00,57.34,57.34,57.19,57.21,136679.0,54.9605,54.9605,54.8167,54.8359,136679.0
2024-03-07 12:30:00,57.2,57.2,57.03,57.12,96135.0,54.8263,54.8263,54.6634,54.7496,96135.0
2024-03-07 12:35:00,57.12,57.19,57.08,57.18,51942.0,54.7496,54.8167,54.7113,54.8071,51942.0
2024-03-07 12:40:00,57.18,57.19,57.1,57.19,55352.0,54.8071,54.8167,54.7305,54.8167,55352.0
2024-03-07 12:45:00,57.18,57.25,57.17,57.24,44985.0,54.8071,54.8742,54.7976,54.8647,44985.0
2024-03-07 12:50:00,57.23,57.35,57.21,57.29,77477.0,54.8551,54.9701,54.8359,54.9126,77477.0
2024-03-07 12:55:00,57.29,57.35,57.27,57.34,43052.0,54.9126,54.9701,54.8934,54.9605,43052.0
2024-03-07 13:00:00,57.34,57.4,57.3,57.39,50686.0,54.9605,55.018,54.9222,55.0084,50686.0
2024-03-07 13:05:00,57.39,57.45,57.38,57.41,63653.0,55.0084,55.0659,54.9988,55.0276,63653.0
2024-03-07 13:10:00,57.41,57.47,57.41,57.44,95476.0,55.0276,55.0851,55.0276,55.0564,95476.0
2024-03-07 13:15:00,57.44,57.46,57.36,57.4,60611.0,55.0564,55.0755,54.9797,55.018,60611.0
2024-03-07 13:20:00,57.4,57.55,57.39,57.53,113653.0,55.018,55.1618,55.0084,55.1426,113653.0
2024-03-07 13:25:00,57.53,57.62,57.52,57.61,98180.0,55.1426,55.2289,55.133,55.2193,98180.0
2024-03-07 13:30:00,57.62,57.67,57.57,57.64,109900.0,55.2289,55.2768,55.181,55.2481,109900.0
2024-03-07 13:35:00,57.65,57.65,57.53,57.56,110797.0,55.2576,55.2576,55.1426,55.1714,110797.0
2024-03-07 13:40:00,57.55,57.58,57.5,57.57,79638.0,55.1618,55.1905,55.1139,55.181,79638.0
2024-03-07 13:45:00,57.56,57.61,57.5,57.61,118852.0,55.1714,55.2193,55.1139,55.2193,118852.0
2024-03-07 13:50:00,57.61,57.74,57.59,57.72,137071.0,55.2193,55.3439,55.2001,55.3247,137071.0
2024-03-07 13:55:00,57.71,57.74,57.62,57.63,100775.0,55.3151,55.3439,55.2289,55.2385,100775.0
2024-03-07 14:00:00,57.62,57.7,57.6,57.68,67181.0,55.2289,55.3056,55.2097,55.2864,67181.0
2024-03-07 14:05:00,57.68,57.72,57.62,57.68,84875.0,55.2864,55.3247,55.2289,55.2864,84875.0
2024-03-07 14:10:00,57.68,57.72,57.64,57.68,53521.0,55.2864,55.3247,55.2481,55.2864,53521.0
2024-03-07 14:15:00,57.67,57.71,57.65,57.68,37450.0,55.2768,55.3151,55.2576,55.2864,37450.0
2024-03-07 14:20:00,57.69,57.7,57.65,57.66,91346.0,55.296,55.3056,55.2576,55.2672,91346.0
2024-03-07 14:25:00,57.65,57.67,57.57,57.61,47944.0,55.2576,55.2768,55.181,55.2193,47944.0
2024-03-07 14:30:00,57.6,57.65,57.56,57.63,41390.0,55.2097,55.2576,55.1714,55.2385,41390.0
2024-03-07 14:35:00,57.63,57.63,57.58,57.6,34163.0,55.2385,55.2385,55.1905,55.2097,34163.0
2024-03-07 14:40:00,57.61,57.63,57.56,57.58,43214.0,55.2193,55.2385,55.1714,55.1905,43214.0
2024-03-07 14:45:00,57.58,57.62,57.56,57.58,37281.0,55.1905,55.2289,55.1714,55.1905,37281.0
2024-03-07 14:50:00,57.57,57.65,57.57,57.63,69274.0,55.181,55.2576,55.181,55.2385,69274.0
2024-03-07 14:55:00,57.63,57.64,57.58,57.61,60266.0,55.2385,55.2481,55.1905,55.2193,60266.0
2024-03-07 15:00:00,57.61,57.65,57.53,57.64,104923.0,55.2193,55.2576,55.1426,55.2481,104923.0
2024-03-07 15:05:00,57.63,57.64,57.58,57.61,71932.0,55.2385,55.2481,55.1905,55.2193,71932.0
2024-03-07 15:10:00,57.61,57.68,57.6,57.68,75880.0,55.2193,55.2864,55.2097,55.2864,75880.0
2024-03-07 15:15:00,57.68,57.68,57.6,57.61,80339.0,55.2864,55.2864,55.2097,55.2193,80339.0
2024-03-07 15:20:00,57.61,57.64,57.56,57.58,74198.0,55.2193,55.2481,55.1714,55.1905,74198.0
2024-03-07 15:25:00,57.58,57.62,57.57,57.59,47308.0,55.1905,55.2289,55.181,55.2001,47308.0
2024-03-07 15:30:00,57.6,57.73,57.57,57.72,81182.0,55.2097,55.3343,55.181,55.3247,81182.0
2024-03-07 15:35:00,57.72,57.78,57.7,57.74,98059.0,55.3247,55.3822,55.3056,55.3439,98059.0
2024-03-07 15:40:00,57.75,57.77,57.71,57.77,113634.0,55.3535,55.3727,55.3151,55.3727,113634.0
2024-03-07 15:45:00,57.76,57.77,57.69,57.7,169789.0,55.3631,55.3727,55.296,55.3056,169789.0
2024-03-07 15:50:00,57.7,57.76,57.67,57.76,404499.0,55.3056,55.3631,55.2768,55.3631,404499.0
2024-03-07 15:55:00,57.76,57.78,57.68,57.7,914096.0,55.3631,55.3822,55.2864,55.3056,914096.0
2024-03-08 09:30:00,58.04,58.39,57.88,58.16,554888.0,55.6315,55.9669,55.4781,55.7465,554888.0
2024-03-08 09:35:00,58.15,58.37,58.09,58.28,261000.0,55.7369,55.9478,55.6794,55.8615,261000.0
2024-03-08 09:40:00,58.28,58.3,58.09,58.15,279558.0,55.8615,55.8807,55.6794,55.7369,279558.0
2024-03-08 09:45:00,58.14,58.28,58.08,58.1,164161.0,55.7273,55.8615,55.6698,55.689,164161.0
2024-03-08 09:50:00,58.1,58.12,57.91,57.92,155248.0,55.689,55.7081,55.5068,55.5164,155248.0
2024-03-08 09:55:00,57.91,57.97,57.81,57.83,158784.0,55.5068,55.5644,55.411,55.4302,158784.0
2024-03-08 10:00:00,57.83,57.95,57.76,57.9,137716.0,55.4302,55.5452,55.3631,55.4973,137716.0
2024-03-08 10:05:00,57.91,58.02,57.86,57.93,238261.0,55.5068,55.6123,55.4589,55.526,238261.0
2024-03-08 10:10:00,57.94,58.01,57.87,58.0,159563.0,55.5356,55.6027,55.4685,55.5931,159563.0
2024-03-08 10:15:00,58.0,58.11,57.98,58.05,136431.0,55.5931,55.6985,55.5739,55.641,136431.0
2024-03-08 10:20:00,58.05,58.06,57.95,57.97,139881.0,55.641,55.6506,55.5452,55.5644,139881.0
2024-03-08 10:25:00,57.97,57.98,57.87,57.9,79114.0,55.5644,55.5739,55.4685,55.4973,79114.0
2024-03-08 10:30:00,57.9,57.93,57.81,57.82,95334.0,55.4973,55.526,55.411,55.4206,95334.0
2024-03-08 10:35:00,57.82,57.92,57.76,57.91,163651.0,55.4206,55.5164,55.3631,55.5068,163651.0
2024-03-08 10:40:00,57.9,57.93,57.87,57.9,94353.0,55.4973,55.526,55.4685,55.4973,94353.0
2024-03-08 10:45:00,57.9,57.9,57.8,57.85,78969.0,55.4973,55.4973,55.4014,55.4493,78969.0
2024-03-08 10:50:00,57.86,57.92,57.82,57.87,92496.0,55.4589,55.5164,55.4206,55.4685,92496.0
2024-03-08 10:55:00,57.87,57.91,57.81,57.85,78042.0,55.4685,55.5068,55.411,55.4493,78042.0
2024-03-08 11:00:00,57.84,57.87,57.73,57.75,117853.0,55.4398,55.4685,55.3343,55.3535,117853.0
2024-03-08 11:05:00,57.74,57.8,57.72,57.73,58235.0,55.3439,55.4014,55.3247,55.3343,58235.0
2024-03-08 11:10:00,57.72,57.8,57.71,57.8,73546.0,55.3247,55.4014,55.3151,55.4014,73546.0
2024-03-08 11:15:00,57.79,57.81,57.59,57.6,82389.0,55.3918,55.411,55.2001,55.2097,82389.0
2024-03-08 11:20:00,57.6,57.65,57.53,57.55,84710.0,55.2097,55.2576,55.1426,55.1618,84710.0
2024-03-08 11:25:00,57.55,57.59,57.49,57.5,108191.0,55.1618,55.2001,55.1043,55.1139,108191.0
2024-03-08 11:30:00,57.5,57.54,57.39,57.47,124936.0,55.1139,55.1522,55.0084,55.0851,124936.0
2024-03-08 11:35:00,57.47,57.5,57.44,57.5,99238.0,55.0851,55.1139,55.0564,55.1139,99238.0
2024-03-08 11:40:00,57.49,57.5,57.38,57.39,142441.0,55.1043,55.1139,54.9988,55.0084,142441.0
2024-03-08 11:45:00,57.39,57.52,57.35,57.45,159411.0,55.0084,55.133,54.9701,55.0659,159411.0
2024-03-08 11:50:00,57.46,57.58,57.45,57.53,190232.0,55.0755,55.1905,55.0659,55.1426,190232.0
2024-03-08 11:55:00,57.54,57.56,57.44,57.48,156184.0,55.1522,55.1714,55.0564,55.0947,156184.0
2024-03-08 12:00:00,57.47,57.61,57.46,57.6,151705.0,55.0851,55.2193,55.0755,55.2097,151705.0
2024-03-08 12:05:00,57.61,57.72,57.54,57.54,190793.0,55.2193,55.3247,55.1522,55.1522,190793.0
2024-03-08 12:10:00,57.54,57.72,57.53,57.69,99369.0,55.1522,55.3247,55.1426,55.296,99369.0
2024-03-08 12:15:00,57.7,57.72,57.63,57.67,70949.0,55.3056,55.3247,55.2385,55.2768,70949.0
2024-03-08 12:20:00,57.67,57.69,57.55,57.57,105228.0,55.2768,55.296,55.1618,55.181,105228.0
2024-03-08 12:25:00,57.56,57.68,57.56,57.67,48703.0,55.1714,55.2864,55.1714,55.2768,48703.0
2024-03-08 12:30:00,57.68,57.75,57.67,57.69,78425.0,55.2864,55.3535,55.2768,55.296,78425.0
2024-03-08 12:35:00,57.68,57.78,57.68,57.77,49790.0,55.2864,55.3822,55.2864,55.3727,49790.0
2024-03-08 12:40:00,57.77,57.79,57.7,57.72,42716.0,55.3727,55.3918,55.3056,55.3247,42716.0
2024-03-08 12:45:00,57.73,57.73,57.61,57.65,31852.0,55.3343,55.3343,55.2193,55.2576,31852.0
2024-03-08 12:50:00,57.65,57.66,57.43,57.44,138132.0,55.2576,55.2672,55.0468,55.0564,138132.0
2024-03-08 12:55:00,57.44,57.57,57.43,57.57,91655.0,55.0564,55.181,55.0468,55.181,91655.0
2024-03-08 13:00:00,57.57,57.58,57.49,57.56,57204.0,55.181,55.1905,55.1043,55.1714,57204.0
2024-03-08 13:05:00,57.55,57.65,57.52,57.62,57083.0,55.1618,55.2576,55.133,55.2289,57083.0
2024-03-08 13:10:00,57.63,57.66,57.56,57.57,92316.0,55.2385,55.2672,55.1714,55.181,92316.0
2024-03-08 13:15:00,57.57,57.63,57.56,57.61,52848.0,55.181,55.2385,55.1714,55.2193,52848.0
2024-03-08 13:20:00,57.61,57.66,57.58,57.6,59898.0,55.2193,55.2672,55.1905,55.2097,59898.0
2024-03-08 13:25:00,57.58,57.64,57.54,57.54,60595.0,55.1905,55.2481,55.1522,55.1522,60595.0
2024-03-08 13:30:00,57.53,57.54,57.43,57.44,97072.0,55.1426,55.1522,55.0468,55.0564,97072.0
2024-03-08 13:35:00,57.45,57.46,57.35,57.35,89393.0,55.0659,55.0755,54.9701,54.9701,89393.0
2024-03-08 13:40:00,57.34,57.34,57.27,57.3,56024.0,54.9605,54.9605,54.8934,54.9222,56024.0
2024-03-08 13:45:00,57.3,57.34,57.25,57.27,45941.0,54.9222,54.9605,54.8742,54.8934,45941.0
2024-03-08 13:50:00,57.27,57.35,57.25,57.28,138744.0,54.8934,54.9701,54.8742,54.903,138744.0
2024-03-08 13:55:00,57.28,57.39,57.28,57.35,58376.0,54.903,55.0084,54.903,54.9701,58376.0
2024-03-08 14:00:00,57.35,57.4,57.33,57.39,55680.0,54.9701,55.018,54.9509,55.0084,55680.0
2024-03-08 14:05:00,57.39,57.42,57.35,57.41,50919.0,55.0084,55.0372,54.9701,55.0276,50919.0
2024-03-08 14:10:00,57.41,57.46,57.4,57.45,51707.0,55.0276,55.0755,55.018,55.0659,51707.0
2024-03-08 14:15:00,57.46,57.57,57.45,57.55,52022.0,55.0755,55.181,55.0659,55.1618,52022.0
2024-03-08 14:20:00,57.56,57.66,57.56,57.63,97000.0,55.1714,55.2672,55.1714,55.2385,97000.0
2024-03-08 14:25:00,57.63,57.65,57.57,57.59,59706.0,55.2385,55.2576,55.181,55.2001,59706.0
2024-03-08 14:30:00,57.6,57.63,57.55,57.56,76396.0,55.2097,55.2385,55.1618,55.1714,76396.0
2024-03-08 14:35:00,57.56,57.61,57.53,57.58,58549.0,55.1714,55.2193,55.1426,55.1905,58549.0
2024-03-08 14:40:00,57.58,57.64,57.57,57.64,43664.0,55.1905,55.2481,55.181,55.2481,43664.0
2024-03-08 14:45:00,57.64,57.66,57.62,57.65,57912.0,55.2481,55.2672,55.2289,55.2576,57912.0
2024-03-08 14:50:00,57.65,57.69,57.62,57.63,58050.0,55.2576,55.296,55.2289,55.2385,58050.0
2024-03-08 14:55:00,57.63,57.64,57.57,57.61,65661.0,55.2385,55.2481,55.181,55.2193,65661.0
2024-03-08 15:00:00,57.61,57.67,57.6,57.66,52977.0,55.2193,55.2768,55.2097,55.2672,52977.0
2024-03-08 15:05:00,57.66,57.66,57.58,57.6,50164.0,55.2672,55.2672,55.1905,55.2097,50164.0
2024-03-08 15:10:00,57.59,57.61,57.53,57.56,71535.0,55.2001,55.2193,55.1426,55.1714,71535.0
2024-03-08 15:15:00,57.57,57.61,57.55,57.6,75456.0,55.181,55.2193,55.1618,55.2097,75456.0
2024-03-08 15:20:00,57.6,57.65,57.59,57.59,57564.0,55.2097,55.2576,55.2001,55.2001,57564.0
2024-03-08 15:25:00,57.59,57.63,57.49,57.5,74432.0,55.2001,55.2385,55.1043,55.1139,74432.0
2024-03-08 15:30:00,57.49,57.66,57.48,57.65,79083.0,55.1043,55.2672,55.0947,55.2576,79083.0
2024-03-08 15:35:00,57.65,57.66,57.57,57.58,88781.0,55.2576,55.2672,55.181,55.1905,88781.0
2024-03-08 15:40:00,57.58,57.64,57.56,57.57,107381.0,55.1905,55.2481,55.1714,55.181,107381.0
2024-03-08 15:45:00,57.57,57.63,57.56,57.59,122355.0,55.181,55.2385,55.1714,55.2001,122355.0
2024-03-08 15:50:00,57.6,57.62,57.56,57.58,240426.0,55.2097,55.2289,55.1714,55.1905,240426.0
2024-03-08 15:55:00,57.58,57.58,57.46,57.52,519319.0,55.1905,55.1905,55.0755,55.133,519319.0
2024-03-11 09:30:00,57.15,57.41,57.07,57.14,262292.0,54.7784,55.0276,54.7017,54.7688,262292.0
2024-03-11 09:35:00,57.14,57.23,56.71,56.72,321004.0,54.7688,54.8551,54.3566,54.3662,321004.0
2024-03-11 09:40:00,56.73,57.0,56.63,56.89,183988.0,54.3758,54.6346,54.28,54.5292,183988.0
2024-03-11 09:45:00,56.89,57.01,56.82,56.9,178687.0,54.5292,54.6442,54.4621,54.5388,178687.0
2024-03-11 09:50:00,56.9,57.03,56.86,56.89,125496.0,54.5388,54.6634,54.5004,54.5292,125496.0
2024-03-11 09:55:00,56.89,56.98,56.85,56.92,126099.0,54.5292,54.6154,54.4908,54.5579,126099.0
2024-03-11 10:00:00,56.92,56.94,56.82,56.83,69230.0,54.5579,54.5771,54.4621,54.4717,69230.0
2024-03-11 10:05:00,56.82,56.82,56.7,56.73,166459.0,54.4621,54.4621,54.3471,54.3758,166459.0
2024-03-11 10:10:00,56.73,56.85,56.7,56.77,218411.0,54.3758,54.4908,54.3471,54.4142,218411.0
2024-03-11 10:15:00,56.77,57.13,56.76,57.13,143164.0,54.4142,54.7592,54.4046,54.7592,143164.0
2024-03-11 10:20:00,57.13,57.17,57.02,57.03,82511.0,54.7592,54.7976,54.6538,54.6634,82511.0
2024-03-11 10:25:00,57.04,57.06,56.94,57.03,80829.0,54.6729,54.6921,54.5771,54.6634,80829.0
2024-03-11 10:30:00,57.03,57.14,57.01,57.14,80796.0,54.6634,54.7688,54.6442,54.7688,80796.0
2024-03-11 10:35:00,57.14,57.18,57.11,57.12,82530.0,54.7688,54.8071,54.74,54.7496,82530.0
2024-03-11 10:40:00,57.12,57.12,57.01,57.01,100284.0,54.7496,54.7496,54.6442,54.6442,100284.0
2024-03-11 10:45:00,57.01,57.06,56.95,57.02,74869.0,54.6442,54.6921,54.5867,54.6538,74869.0
2024-03-11 10:50:00,57.03,57.07,56.98,57.04,121589.0,54.6634,54.7017,54.6154,54.6729,121589.0
2024-03-11 10:55:00,57.04,57.16,57.02,57.16,73985.0,54.6729,54.788,54.6538,54.788,73985.0
2024-03-11 11:00:00,57.16,57.16,56.99,57.01,67965.0,54.788,54.788,54.625,54.6442,67965.0
2024-03-11 11:05:00,57.01,57.08,57.0,57.08,51309.0,54.6442,54.7113,54.6346,54.7113,51309.0
2024-03-11 11:10:00,57.07,57.08,56.96,56.97,60466.0,54.7017,54.7113,54.5963,54.6059,60466.0
2024-03-11 11:15:00,56.97,57.0,56.95,56.98,47996.0,54.6059,54.6346,54.5867,54.6154,47996.0
2024-03-11 11:20:00,56.98,57.0,56.94,57.0,45146.0,54.6154,54.6346,54.5771,54.6346,45146.0
2024-03-11 11:25:00,57.0,57.08,57.0,57.01,65264.0,54.6346,54.7113,54.6346,54.6442,65264.0
2024-03-11 11:30:00,57.0,57.01,56.9,56.96,63974.0,54.6346,54.6442,54.5388,54.5963,63974.0
2024-03-11 11:35:00,56.96,57.01,56.9,57.0,41927.0,54.5963,54.6442,54.5388,54.6346,41927.0
2024-03-11 11:40:00,56.99,56.99,56.93,56.97,27099.0,54.625,54.625,54.5675,54.6059,27099.0
2024-03-11 11:45:00,56.97,57.04,56.96,56.99,79452.0,54.6059,54.6729,54.5963,54.625,79452.0
2024-03-11 11:50:00,56.99,57.01,56.95,56.98,52646.0,54.625,54.6442,54.5867,54.6154,52646.0
2024-03-11 11:55:00,56.98,56.99,56.95,56.98,41094.0,54.6154,54.625,54.5867,54.6154,41094.0
2024-03-11 12:00:00,56.98,56.99,56.9,56.9,70247.0,54.6154,54.625,54.5388,54.5388,70247.0
2024-03-11 12:05:00,56.91,56.98,56.9,56.97,34154.0,54.5483,54.6154,54.5388,54.6059,34154.0
2024-03-11 12:10:00,56.98,57.03,56.97,57.01,20823.0,54.6154,54.6634,54.6059,54.6442,20823.0
2024-03-11 12:15:00,57.0,57.06,57.0,57.06,26897.0,54.6346,54.6921,54.6346,54.6921,26897.0
2024-03-11 12:20:00,57.06,57.1,57.03,57.09,29467.0,54.6921,54.7305,54.6634,54.7209,29467.0
2024-03-11 12:25:00,57.1,57.18,57.08,57.16,58203.0,54.7305,54.8071,54.7113,54.788,58203.0
2024-03-11 12:30:00,57.17,57.19,57.14,57.17,77544.0,54.7976,54.8167,54.7688,54.7976,77544.0
2024-03-11 12:35:00,57.18,57.24,57.18,57.23,30699.0,54.8071,54.8647,54.8071,54.8551,30699.0
2024-03-11 12:40:00,57.23,57.28,57.23,57.25,38629.0,54.8551,54.903,54.8551,54.8742,38629.0
2024-03-11 12:45:00,57.25,57.28,57.2,57.21,36711.0,54.8742,54.903,54.8263,54.8359,36711.0
2024-03-11 12:50:00,57.21,57.26,57.19,57.25,39481.0,54.8359,54.8838,54.8167,54.8742,39481.0
2024-03-11 12:55:00,57.25,57.26,57.16,57.21,45112.0,54.8742,54.8838,54.788,54.8359,45112.0
2024-03-11 13:00:00,57.21,57.26,57.19,57.25,25282.0,54.8359,54.8838,54.8167,54.8742,25282.0
2024-03-11 13:05:00,57.26,57.32,57.24,57.32,54252.0,54.8838,54.9413,54.8647,54.9413,54252.0
2024-03-11 13:10:00,57.32,57.34,57.24,57.28,47800.0,54.9413,54.9605,54.8647,54.903,47800.0
2024-03-11 13:15:00,57.29,57.31,57.24,57.3,59201.0,54.9126,54.9317,54.8647,54.9222,59201.0
2024-03-11 13:20:00,57.3,57.37,57.27,57.36,49393.0,54.9222,54.9893,54.8934,54.9797,49393.0
2024-03-11 13:25:00,57.35,57.44,57.34,57.44,79804.0,54.9701,55.0564,54.9605,55.0564,79804.0
2024-03-11 13:30:00,57.45,57.46,57.38,57.39,63351.0,55.0659,55.0755,54.9988,55.0084,63351.0
2024-03-11 13:35:00,57.38,57.43,57.34,57.43,64023.0,54.9988,55.0468,54.9605,55.0468,64023.0
2024-03-11 13:40:00,57.43,57.45,57.39,57.39,56326.0,55.0468,55.0659,55.0084,55.0084,56326.0
2024-03-11 13:45:00,57.4,57.4,57.37,57.4,41625.0,55.018,55.018,54.9893,55.018,41625.0
2024-03-11 13:50:00,57.4,57.42,57.38,57.42,55659.0,55.018,55.0372,54.9988,55.0372,55659.0
2024-03-11 13:55:00,57.42,57.49,57.42,57.48,51399.0,55.0372,55.1043,55.0372,55.0947,51399.0
2024-03-11 14:00:00,57.48,57.5,57.43,57.44,81467.0,55.0947,55.1139,55.0468,55.0564,81467.0
2024-03-11 14:05:00,57.45,57.46,57.4,57.44,75571.0,55.0659,55.0755,55.018,55.0564,75571.0
2024-03-11 14:10:00,57.43,57.44,57.32,57.34,25209.0,55.0468,55.0564,54.9413,54.9605,25209.0
2024-03-11 14:15:00,57.34,57.42,57.34,57.35,34126.0,54.9605,55.0372,54.9605,54.9701,34126.0
2024-03-11 14:20:00,57.35,57.42,57.33,57.4,52590.0,54.9701,55.0372,54.9509,55.018,52590.0
2024-03-11 14:25:00,57.41,57.42,57.38,57.39,43474.0,55.0276,55.0372,54.9988,55.0084,43474.0
2024-03-11 14:30:00,57.39,57.41,57.32,57.33,58716.0,55.0084,55.0276,54.9413,54.9509,58716.0
2024-03-11 14:35:00,57.32,57.38,57.32,57.37,42699.0,54.9413,54.9988,54.9413,54.9893,42699.0
2024-03-11 14:40:00,57.37,57.42,57.35,57.42,72403.0,54.9893,55.0372,54.9701,55.0372,72403.0
2024-03-11 14:45:00,57.42,57.42,57.36,57.38,52383.0,55.0372,55.0372,54.9797,54.9988,52383.0
2024-03-11 14:50:00,57.38,57.44,57.37,57.43,55984.0,54.9988,55.0564,54.9893,55.0468,55984.0
2024-03-11 14:55:00,57.43,57.51,57.43,57.51,128412.0,55.0468,55.1234,55.0468,55.1234,128412.0
2024-03-11 15:00:00,57.51,57.54,57.42,57.43,108001.0,55.1234,55.1522,55.0372,55.0468,108001.0
2024-03-11 15:05:00,57.44,57.45,57.38,57.39,96863.0,55.0564,55.0659,54.9988,55.0084,96863.0
2024-03-11 15:10:00,57.39,57.45,57.38,57.43,58385.0,55.0084,55.0659,54.9988,55.0468,58385.0
2024-03-11 15:15:00,57.43,57.43,57.37,57.38,41496.0,55.0468,55.0468,54.9893,54.9988,41496.0
2024-03-11 15:20:00,57.38,57.49,57.38,57.48,59147.0,54.9988,55.1043,54.9988,55.0947,59147.0
2024-03-11 15:25:00,57.48,57.49,57.38,57.39,86652.0,55.0947,55.1043,54.9988,55.0084,86652.0
2024-03-11 15:30:00,57.39,57.41,57.33,57.34,86156.0,55.0084,55.0276,54.9509,54.9605,86156.0
2024-03-11 15:35:00,57.34,57.42,57.33,57.42,71876.0,54.9605,55.0372,54.9509,55.0372,71876.0
2024-03-11 15:40:00,57.42,57.47,57.41,57.43,94659.0,55.0372,55.0851,55.0276,55.0468,94659.0
2024-03-11 15:45:00,57.43,57.45,57.3,57.3,131518.0,55.0468,55.0659,54.9222,54.9222,131518.0
2024-03-11 15:50:00,57.31,57.37,57.3,57.37,195819.0,54.9317,54.9893,54.9222,54.9893,195819.0
2024-03-11 15:55:00,57.37,57.46,57.34,57.42,520293.0,54.9893,55.0755,54.9605,55.0372,520293.0
2024-03-12 09:30:00,57.51,57.93,57.45,57.78,322181.0,55.1234,55.526,55.0659,55.3822,322181.0
2024-03-12 09:35:00,57.75,57.76,57.23,57.41,142394.0,55.3535,55.3631,54.8551,55.0276,142394.0
2024-03-12 09:40:00,57.42,57.44,57.21,57.29,88743.0,55.0372,55.0564,54.8359,54.9126,88743.0
2024-03-12 09:45:00,57.29,57.42,57.25,57.35,87752.0,54.9126,55.0372,54.8742,54.9701,87752.0
2024-03-12 09:50:00,57.35,57.43,57.3,57.41,54469.0,54.9701,55.0468,54.9222,55.0276,54469.0
2024-03-12 09:55:00,57.42,57.62,57.42,57.61,96850.0,55.0372,55.2289,55.0372,55.2193,96850.0
2024-03-12 10:00:00,57.61,57.68,57.5,57.52,81025.0,55.2193,55.2864,55.1139,55.133,81025.0
2024-03-12 10:05:00,57.51,57.55,57.46,57.51,76926.0,55.1234,55.1618,55.0755,55.1234,76926.0
2024-03-12 10:10:00,57.51,57.61,57.49,57.56,118731.0,55.1234,55.2193,55.1043,55.1714,118731.0
2024-03-12 10:15:00,57.55,57.68,57.54,57.65,60758.0,55.1618,55.2864,55.1522,55.2576,60758.0
2024-03-12 10:20:00,57.65,57.7,57.54,57.7,52821.0,55.2576,55.3056,55.1522,55.3056,52821.0
2024-03-12 10:25:00,57.7,57.75,57.65,57.74,110373.0,55.3056,55.3535,55.2576,55.3439,110373.0
2024-03-12 10:30:00,57.74,57.77,57.62,57.67,64902.0,55.3439,55.3727,55.2289,55.2768,64902.0
2024-03-12 10:35:00,57.66,57.71,57.63,57.63,50219.0,55.2672,55.3151,55.2385,55.2385,50219.0
2024-03-12 10:40:00,57.63,57.74,57.63,57.7,63924.0,55.2385,55.3439,55.2385,55.3056,63924.0
2024-03-12 10:45:00,57.71,57.71,57.62,57.7,60554.0,55.3151,55.3151,55.2289,55.3056,60554.0
2024-03-12 10:50:00,57.71,57.82,57.68,57.79,144312.0,55.3151,55.4206,55.2864,55.3918,144312.0
2024-03-12 10:55:00,57.79,57.8,57.7,57.73,73917.0,55.3918,55.4014,55.3056,55.3343,73917.0
2024-03-12 11:00:00,57.73,57.74,57.62,57.63,56872.0,55.3343,55.3439,55.2289,55.2385,56872.0
2024-03-12 11:05:00,57.63,57.66,57.55,57.66,56567.0,55.2385,55.2672,55.1618,55.2672,56567.0
2024-03-12 11:10:00,57.66,57.71,57.63,57.71,73245.0,55.2672,55.3151,55.2385,55.3151,73245.0
2024-03-12 11:15:00,57.71,57.74,57.68,57.69,72508.0,55.3151,55.3439,55.2864,55.296,72508.0
2024-03-12 11:20:00,57.69,57.76,57.69,57.74,132756.0,55.296,55.3631,55.296,55.3439,132756.0
2024-03-12 11:25:00,57.74,57.75,57.71,57.73,118088.0,55.3439,55.3535,55.3151,55.3343,118088.0
2024-03-12 11:30:00,57.74,57.76,57.71,57.75,63790.0,55.3439,55.3631,55.3151,55.3535,63790.0
2024-03-12 11:35:00,57.75,57.87,57.74,57.86,100281.0,55.3535,55.4685,55.3439,55.4589,100281.0
2024-03-12 11:40:00,57.86,57.86,57.75,57.78,93029.0,55.4589,55.4589,55.3535,55.3822,93029.0
2024-03-12 11:45:00,57.78,57.78,57.57,57.59,63067.0,55.3822,55.3822,55.181,55.2001,63067.0
2024-03-12 11:50:00,57.59,57.66,57.58,57.64,44343.0,55.2001,55.2672,55.1905,55.2481,44343.0
2024-03-12 11:55:00,57.64,57.71,57.63,57.67,100792.0,55.2481,55.3151,55.2385,55.2768,100792.0
2024-03-12 12:00:00,57.67,57.68,57.49,57.49,130246.0,55.2768,55.2864,55.1043,55.1043,130246.0
2024-03-12 12:05:00,57.49,57.59,57.48,57.52,55454.0,55.1043,55.2001,55.0947,55.133,55454.0
2024-03-12 12:10:00,57.53,57.59,57.52,57.56,42746.0,55.1426,55.2001,55.133,55.1714,42746.0
2024-03-12 12:15:00,57.55,57.56,57.41,57.42,94431.0,55.1618,55.1714,55.0276,55.0372,94431.0
2024-03-12 12:20:00,57.42,57.48,57.37,57.45,126527.0,55.0372,55.0947,54.9893,55.0659,126527.0
2024-03-12 12:25:00,57.45,57.47,57.4,57.42,56535.0,55.0659,55.0851,55.018,55.0372,56535.0
2024-03-12 12:30:00,57.42,57.44,57.35,57.4,148220.0,55.0372,55.0564,54.9701,55.018,148220.0
2024-03-12 12:35:00,57.41,57.45,57.33,57.36,48885.0,55.0276,55.0659,54.9509,54.9797,48885.0
2024-03-12 12:40:00,57.36,57.38,57.3,57.31,41503.0,54.9797,54.9988,54.9222,54.9317,41503.0
2024-03-12 12:45:00,57.31,57.34,57.24,57.3,104938.0,54.9317,54.9605,54.8647,54.9222,104938.0
2024-03-12 12:50:00,57.3,57.33,57.29,57.33,45295.0,54.9222,54.9509,54.9126,54.9509,45295.0
2024-03-12 12:55:00,57.33,57.35,57.24,57.34,92346.0,54.9509,54.9701,54.8647,54.9605,92346.0
2024-03-12 13:00:00,57.33,57.35,57.18,57.18,73367.0,54.9509,54.9701,54.8071,54.8071,73367.0
2024-03-12 13:05:00,57.19,57.21,57.08,57.14,87626.0,54.8167,54.8359,54.7113,54.7688,87626.0
2024-03-12 13:10:00,57.14,57.19,57.12,57.18,46833.0,54.7688,54.8167,54.7496,54.8071,46833.0
2024-03-12 13:15:00,57.17,57.29,57.17,57.29,71046.0,54.7976,54.9126,54.7976,54.9126,71046.0
2024-03-12 13:20:00,57.3,57.39,57.29,57.34,116240.0,54.9222,55.0084,54.9126,54.9605,116240.0
2024-03-12 13:25:00,57.34,57.39,57.3,57.33,125688.0,54.9605,55.0084,54.9222,54.9509,125688.0
2024-03-12 13:30:00,57.33,57.38,57.32,57.34,151688.0,54.9509,54.9988,54.9413,54.9605,151688.0
2024-03-12 13:35:00,57.34,57.35,57.27,57.28,55777.0,54.9605,54.9701,54.8934,54.903,55777.0
2024-03-12 13:40:00,57.28,57.3,57.26,57.3,56661.0,54.903,54.9222,54.8838,54.9222,56661.0
2024-03-12 13:45:00,57.3,57.35,57.29,57.33,61760.0,54.9222,54.9701,54.9126,54.9509,61760.0
2024-03-12 13:50:00,57.33,57.35,57.3,57.32,46621.0,54.9509,54.9701,54.9222,54.9413,46621.0
2024-03-12 13:55:00,57.33,57.36,57.31,57.32,127364.0,54.9509,54.9797,54.9317,54.9413,127364.0
2024-03-12 14:00:00,57.32,57.39,57.23,57.27,77228.0,54.9413,55.0084,54.8551,54.8934,77228.0
2024-03-12 14:05:00,57.27,57.28,57.21,57.25,44359.0,54.8934,54.903,54.8359,54.8742,44359.0
2024-03-12 14:10:00,57.25,57.29,57.23,57.25,50935.0,54.8742,54.9126,54.8551,54.8742,50935.0
2024-03-12 14:15:00,57.25,57.33,57.24,57.33,68914.0,54.8742,54.9509,54.8647,54.9509,68914.0
2024-03-12 14:20:00,57.33,57.37,57.32,57.34,33996.0,54.9509,54.9893,54.9413,54.9605,33996.0
2024-03-12 14:25:00,57.34,57.39,57.33,57.39,79266.0,54.9605,55.0084,54.9509,55.0084,79266.0
2024-03-12 14:30:00,57.39,57.42,57.37,57.41,43909.0,55.0084,55.0372,54.9893,55.0276,43909.0
2024-03-12 14:35:00,57.4,57.44,57.37,57.43,57811.0,55.018,55.0564,54.9893,55.0468,57811.0
2024-03-12 14:40:00,57.43,57.45,57.33,57.33,54721.0,55.0468,55.0659,54.9509,54.9509,54721.0
2024-03-12 14:45:00,57.33,57.45,57.3,57.45,83718.0,54.9509,55.0659,54.9222,55.0659,83718.0
2024-03-12 14:50:00,57.44,57.5,57.42,57.49,47508.0,55.0564,55.1139,55.0372,55.1043,47508.0
2024-03-12 14:55:00,57.48,57.53,57.48,57.51,62934.0,55.0947,55.1426,55.0947,55.1234,62934.0
2024-03-12 15:00:00,57.51,57.52,57.47,57.51,75513.0,55.1234,55.133,55.0851,55.1234,75513.0
2024-03-12 15:05:00,57.5,57.5,57.45,57.46,68684.0,55.1139,55.1139,55.0659,55.0755,68684.0
2024-03-12 15:10:00,57.46,57.46,57.41,57.45,49491.0,55.0755,55.0755,55.0276,55.0659,49491.0
2024-03-12 15:15:00,57.45,57.46,57.4,57.44,57476.0,55.0659,55.0755,55.018,55.0564,57476.0
2024-03-12 15:20:00,57.45,57.53,57.44,57.52,73564.0,55.0659,55.1426,55.0564,55.133,73564.0
2024-03-12 15:25:00,57.53,57.59,57.52,57.59,67320.0,55.1426,55.2001,55.133,55.2001,67320.0
2024-03-12 15:30:00,57.58,57.59,57.45,57.47,103856.0,55.1905,55.2001,55.0659,55.0851,103856.0
2024-03-12 15:35:00,57.47,57.55,57.46,57.51,80559.0,55.0851,55.1618,55.0755,55.1234,80559.0
2024-03-12 15:40:00,57.51,57.53,57.44,57.44,73780.0,55.1234,55.1426,55.0564,55.0564,73780.0
2024-03-12 15:45:00,57.43,57.49,57.42,57.48,103787.0,55.0468,55.1043,55.0372,55.0947,103787.0
2024-03-12 15:50:00,57.48,57.5,57.43,57.46,242237.0,55.0947,55.1139,55.0468,55.0755,242237.0
2024-03-12 15:55:00,57.46,57.52,57.45,57.45,450942.0,55.0755,55.133,55.0659,55.0659,450942.0
2024-03-13 09:30:00,57.5,57.68,57.46,57.6,148467.0,55.1139,55.2864,55.0755,55.2097,148467.0
2024-03-13 09:35:00,57.59,57.78,57.59,57.73,308490.0,55.2001,55.3822,55.2001,55.3343,308490.0
2024-03-13 09:40:00,57.73,57.82,57.69,57.69,179707.0,55.3343,55.4206,55.296,55.296,179707.0
2024-03-13 09:45:00,57.7,57.84,57.69,57.77,231308.0,55.3056,55.4398,55.296,55.3727,231308.0
2024-03-13 09:50:00,57.76,57.95,57.73,57.93,257816.0,55.3631,55.5452,55.3343,55.526,257816.0
2024-03-13 09:55:00,57.94,57.99,57.83,57.87,213315.0,55.5356,55.5835,55.4302,55.4685,213315.0
2024-03-13 10:00:00,57.87,57.94,57.83,57.85,169056.0,55.4685,55.5356,55.4302,55.4493,169056.0
2024-03-13 10:05:00,57.85,57.94,57.82,57.93,127885.0,55.4493,55.5356,55.4206,55.526,127885.0
2024-03-13 10:10:00,57.93,57.93,57.82,57.88,72858.0,55.526,55.526,55.4206,55.4781,72858.0
2024-03-13 10:15:00,57.88,57.95,57.85,57.93,115137.0,55.4781,55.5452,55.4493,55.526,115137.0
2024-03-13 10:20:00,57.93,58.01,57.9,57.99,204709.0,55.526,55.6027,55.4973,55.5835,204709.0
2024-03-13 10:25:00,58.0,58.07,57.99,58.03,111977.0,55.5931,55.6602,55.5835,55.6219,111977.0
2024-03-13 10:30:00,58.04,58.05,57.95,57.99,82602.0,55.6315,55.641,55.5452,55.5835,82602.0
2024-03-13 10:35:00,57.99,58.07,57.98,58.02,74881.0,55.5835,55.6602,55.5739,55.6123,74881.0
2024-03-13 10:40:00,58.02,58.03,57.91,57.98,120734.0,55.6123,55.6219,55.5068,55.5739,120734.0
2024-03-13 10:45:00,57.98,58.04,57.91,57.93,46990.0,55.5739,55.6315,55.5068,55.526,46990.0
2024-03-13 10:50:00,57.93,57.98,57.9,57.97,45031.0,55.526,55.5739,55.4973,55.5644,45031.0
2024-03-13 10:55:00,57.97,58.1,57.96,58.09,138114.0,55.5644,55.689,55.5548,55.6794,138114.0
2024-03-13 11:00:00,58.09,58.18,58.05,58.15,114112.0,55.6794,55.7656,55.641,55.7369,114112.0
2024-03-13 11:05:00,58.15,58.23,58.12,58.19,105183.0,55.7369,55.8136,55.7081,55.7752,105183.0
2024-03-13 11:10:00,58.19,58.2,58.09,58.09,47772.0,55.7752,55.7848,55.6794,55.6794,47772.0
2024-03-13 11:15:00,58.1,58.14,58.09,58.14,56116.0,55.689,55.7273,55.6794,55.7273,56116.0
2024-03-13 11:20:00,58.13,58.18,58.13,58.14,64732.0,55.7177,55.7656,55.7177,55.7273,64732.0
2024-03-13 11:25:00,58.15,58.17,58.13,58.16,74006.0,55.7369,55.7561,55.7177,55.7465,74006.0
2024-03-13 11:30:00,58.15,58.17,58.12,58.13,166721.0,55.7369,55.7561,55.7081,55.7177,166721.0
2024-03-13 11:35:00,58.13,58.3,58.12,58.26,240987.0,55.7177,55.8807,55.7081,55.8423,240987.0
2024-03-13 11:40:00,58.26,58.37,58.25,58.32,86091.0,55.8423,55.9478,55.8327,55.8998,86091.0
2024-03-13 11:45:00,58.31,58.33,58.26,58.27,106518.0,55.8902,55.9094,55.8423,55.8519,106518.0
2024-03-13 11:50:00,58.27,58.29,58.24,58.28,74366.0,55.8519,55.8711,55.8232,55.8615,74366.0
2024-03-13 11:55:00,58.28,58.3,58.24,58.25,110276.0,55.8615,55.8807,55.8232,55.8327,110276.0
2024-03-13 12:00:00,58.25,58.29,58.21,58.28,117701.0,55.8327,55.8711,55.7944,55.8615,117701.0
2024-03-13 12:05:00,58.28,58.31,58.18,58.18,337159.0,55.8615,55.8902,55.7656,55.7656,337159.0
2024-03-13 12:10:00,58.18,58.18,58.11,58.11,98836.0,55.7656,55.7656,55.6985,55.6985,98836.0
2024-03-13 12:15:00,58.11,58.17,58.09,58.16,114068.0,55.6985,55.7561,55.6794,55.7465,114068.0
2024-03-13 12:20:00,58.16,58.17,58.11,58.14,56338.0,55.7465,55.7561,55.6985,55.7273,56338.0
2024-03-13 12:25:00,58.14,58.14,58.02,58.05,59714.0,55.7273,55.7273,55.6123,55.641,59714.0
2024-03-13 12:30:00,58.05,58.08,57.97,58.0,57339.0,55.641,55.6698,55.5644,55.5931,57339.0
2024-03-13 12:35:00,58.0,58.04,57.97,58.03,51722.0,55.5931,55.6315,55.5644,55.6219,51722.0
2024-03-13 12:40:00,58.02,58.03,57.97,57.98,57888.0,55.6123,55.6219,55.5644,55.5739,57888.0
2024-03-13 12:45:00,57.98,58.04,57.92,57.93,39054.0,55.5739,55.6315,55.5164,55.526,39054.0
2024-03-13 12:50:00,57.93,57.95,57.83,57.89,121041.0,55.526,55.5452,55.4302,55.4877,121041.0
2024-03-13 12:55:00,57.89,57.92,57.84,57.85,44807.0,55.4877,55.5164,55.4398,55.4493,44807.0
2024-03-13 13:00:00,57.85,57.91,57.8,57.87,80502.0,55.4493,55.5068,55.4014,55.4685,80502.0
2024-03-13 13:05:00,57.87,57.93,57.83,57.89,81256.0,55.4685,55.526,55.4302,55.4877,81256.0
2024-03-13 13:10:00,57.89,57.95,57.84,57.95,53778.0,55.4877,55.5452,55.4398,55.5452,53778.0
2024-03-13 13:15:00,57.95,57.97,57.9,57.93,35170.0,55.5452,55.5644,55.4973,55.526,35170.0
2024-03-13 13:20:00,57.93,58.03,57.92,57.98,63415.0,55.526,55.6219,55.5164,55.5739,63415.0
2024-03-13 13:25:00,57.98,58.0,57.92,57.93,33131.0,55.5739,55.5931,55.5164,55.526,33131.0
2024-03-13 13:30:00,57.94,57.94,57.81,57.83,41148.0,55.5356,55.5356,55.411,55.4302,41148.0
2024-03-13 13:35:00,57.83,57.87,57.81,57.81,30572.0,55.4302,55.4685,55.411,55.411,30572.0
2024-03-13 13:40:00,57.82,57.9,57.79,57.86,69266.0,55.4206,55.4973,55.3918,55.4589,69266.0
2024-03-13 13:45:00,57.85,57.91,57.85,57.9,35987.0,55.4493,55.5068,55.4493,55.4973,35987.0
2024-03-13 13:50:00,57.9,57.9,57.85,57.89,60266.0,55.4973,55.4973,55.4493,55.4877,60266.0
2024-03-13 13:55:00,57.89,57.92,57.87,57.89,42315.0,55.4877,55.5164,55.4685,55.4877,42315.0
2024-03-13 14:00:00,57.89,57.92,57.86,57.87,52959.0,55.4877,55.5164,55.4589,55.4685,52959.0
2024-03-13 14:05:00,57.87,57.9,57.77,57.78,44825.0,55.4685,55.4973,55.3727,55.3822,44825.0
2024-03-13 14:10:00,57.79,57.84,57.75,57.83,33933.0,55.3918,55.4398,55.3535,55.4302,33933.0
2024-03-13 14:15:00,57.83,57.9,57.82,57.86,51719.0,55.4302,55.4973,55.4206,55.4589,51719.0
2024-03-13 14:20:00,57.86,57.9,57.84,57.89,41396.0,55.4589,55.4973,55.4398,55.4877,41396.0
2024-03-13 14:25:00,57.89,57.92,57.86,57.9,56843.0,55.4877,55.5164,55.4589,55.4973,56843.0
2024-03-13 14:30:00,57.89,57.92,57.88,57.9,53086.0,55.4877,55.5164,55.4781,55.4973,53086.0
2024-03-13 14:35:00,57.9,57.91,57.85,57.86,51556.0,55.4973,55.5068,55.4493,55.4589,51556.0
2024-03-13 14:40:00,57.86,57.87,57.78,57.79,52059.0,55.4589,55.4685,55.3822,55.3918,52059.0
2024-03-13 14:45:00,57.79,57.83,57.77,57.79,53543.0,55.3918,55.4302,55.3727,55.3918,53543.0
2024-03-13 14:50:00,57.79,57.8,57.73,57.8,74148.0,55.3918,55.4014,55.3343,55.4014,74148.0
2024-03-13 14:55:00,57.8,57.84,57.77,57.77,53121.0,55.4014,55.4398,55.3727,55.3727,53121.0
2024-03-13 15:00:00,57.78,57.78,57.74,57.74,49697.0,55.3822,55.3822,55.3439,55.3439,49697.0
2024-03-13 15:05:00,57.75,57.8,57.71,57.78,52209.0,55.3535,55.4014,55.3151,55.3822,52209.0
2024-03-13 15:10:00,57.78,57.78,57.72,57.77,59767.0,55.3822,55.3822,55.3247,55.3727,59767.0
2024-03-13 15:15:00,57.76,57.79,57.74,57.78,57718.0,55.3631,55.3918,55.3439,55.3822,57718.0
2024-03-13 15:20:00,57.78,57.85,57.77,57.82,86522.0,55.3822,55.4493,55.3727,55.4206,86522.0
2024-03-13 15:25:00,57.82,57.82,57.55,57.63,114645.0,55.4206,55.4206,55.1618,55.2385,114645.0
2024-03-13 15:30:00,57.63,57.78,57.63,57.77,101121.0,55.2385,55.3822,55.2385,55.3727,101121.0
2024-03-13 15:35:00,57.76,57.85,57.75,57.84,126223.0,55.3631,55.4493,55.3535,55.4398,126223.0
2024-03-13 15:40:00,57.84,57.84,57.77,57.78,143679.0,55.4398,55.4398,55.3727,55.3822,143679.0
2024-03-13 15:45:00,57.78,57.83,57.72,57.77,264224.0,55.3822,55.4302,55.3247,55.3727,264224.0
2024-03-13 15:50:00,57.76,57.77,57.62,57.73,322540.0,55.3631,55.3727,55.2289,55.3343,322540.0
2024-03-13 15:55:00,57.73,57.8,57.66,57.76,782723.0,55.3343,55.4014,55.2672,55.3631,782723.0
2024-03-14 09:30:00,58.33,58.67,57.93,57.94,718576.0,55.9094,56.2353,55.526,55.5356,718576.0
2024-03-14 09:35:00,57.95,58.23,57.84,58.19,344744.0,55.5452,55.8136,55.4398,55.7752,344744.0
2024-03-14 09:40:00,58.2,58.28,58.08,58.17,207039.0,55.7848,55.8615,55.6698,55.7561,207039.0
2024-03-14 09:45:00,58.17,58.26,57.67,57.67,287765.0,55.7561,55.8423,55.2768,55.2768,287765.0
2024-03-14 09:50:00,57.67,57.77,57.48,57.49,171011.0,55.2768,55.3727,55.0947,55.1043,171011.0
2024-03-14 09:55:00,57.51,57.51,57.28,57.36,227738.0,55.1234,55.1234,54.903,54.9797,227738.0
2024-03-14 10:00:00,57.36,57.54,57.35,57.54,218723.0,54.9797,55.1522,54.9701,55.1522,218723.0
2024-03-14 10:05:00,57.54,57.65,57.48,57.63,219567.0,55.1522,55.2576,55.0947,55.2385,219567.0
2024-03-14 10:10:00,57.63,57.66,57.42,57.43,168044.0,55.2385,55.2672,55.0372,55.0468,168044.0
2024-03-14 10:15:00,57.45,57.49,57.34,57.36,151103.0,55.0659,55.1043,54.9605,54.9797,151103.0
2024-03-14 10:20:00,57.36,57.49,57.28,57.29,95680.0,54.9797,55.1043,54.903,54.9126,95680.0
2024-03-14 10:25:00,57.3,57.38,57.2,57.23,184138.0,54.9222,54.9988,54.8263,54.8551,184138.0
2024-03-14 10:30:00,57.24,57.3,57.14,57.17,196855.0,54.8647,54.9222,54.7688,54.7976,196855.0
2024-03-14 10:35:00,57.17,57.2,57.1,57.19,166515.0,54.7976,54.8263,54.7305,54.8167,166515.0
2024-03-14 10:40:00,57.2,57.35,57.16,57.19,190433.0,54.8263,54.9701,54.788,54.8167,190433.0
2024-03-14 10:45:00,57.2,57.31,57.14,57.26,136179.0,54.8263,54.9317,54.7688,54.8838,136179.0
2024-03-14 10:50:00,57.26,57.27,57.11,57.17,129394.0,54.8838,54.8934,54.74,54.7976,129394.0
2024-03-14 10:55:00,57.16,57.21,57.12,57.2,77718.0,54.788,54.8359,54.7496,54.8263,77718.0
2024-03-14 11:00:00,57.2,57.25,57.14,57.14,113809.0,54.8263,54.8742,54.7688,54.7688,113809.0
2024-03-14 11:05:00,57.14,57.27,57.1,57.14,102522.0,54.7688,54.8934,54.7305,54.7688,102522.0
2024-03-14 11:10:00,57.14,57.26,57.11,57.2,82635.0,54.7688,54.8838,54.74,54.8263,82635.0
2024-03-14 11:15:00,57.2,57.22,57.15,57.19,78395.0,54.8263,54.8455,54.7784,54.8167,78395.0
2024-03-14 11:20:00,57.18,57.18,57.07,57.17,148230.0,54.8071,54.8071,54.7017,54.7976,148230.0
2024-03-14 11:25:00,57.16,57.21,57.12,57.21,109033.0,54.788,54.8359,54.7496,54.8359,109033.0
2024-03-14 11:30:00,57.21,57.24,57.18,57.22,82158.0,54.8359,54.8647,54.8071,54.8455,82158.0
2024-03-14 11:35:00,57.23,57.41,57.2,57.4,105727.0,54.8551,55.0276,54.8263,55.018,105727.0
2024-03-14 11:40:00,57.4,57.44,57.3,57.31,132668.0,55.018,55.0564,54.9222,54.9317,132668.0
2024-03-14 11:45:00,57.3,57.33,57.25,57.3,64809.0,54.9222,54.9509,54.8742,54.9222,64809.0
2024-03-14 11:50:00,57.29,57.48,57.27,57.45,81095.0,54.9126,55.0947,54.8934,55.0659,81095.0
2024-03-14 11:55:00,57.45,57.48,57.36,57.48,67812.0,55.0659,55.0947,54.9797,55.0947,67812.0
2024-03-14 12:00:00,57.48,57.49,57.43,57.45,66223.0,55.0947,55.1043,55.0468,55.0659,66223.0
2024-03-14 12:05:00,57.45,57.45,57.35,57.38,73910.0,55.0659,55.0659,54.9701,54.9988,73910.0
2024-03-14 12:10:00,57.37,57.45,57.36,57.38,42433.0,54.9893,55.0659,54.9797,54.9988,42433.0
2024-03-14 12:15:00,57.37,57.4,57.32,57.38,39843.0,54.9893,55.018,54.9413,54.9988,39843.0
2024-03-14 12:20:00,57.38,57.41,57.35,57.4,45884.0,54.9988,55.0276,54.9701,55.018,45884.0
2024-03-14 12:25:00,57.41,57.45,57.33,57.34,44003.0,55.0276,55.0659,54.9509,54.9605,44003.0
2024-03-14 12:30:00,57.34,57.43,57.32,57.34,55209.0,54.9605,55.0468,54.9413,54.9605,55209.0
2024-03-14 12:35:00,57.35,57.46,57.34,57.46,164843.0,54.9701,55.0755,54.9605,55.0755,164843.0
2024-03-14 12:40:00,57.46,57.47,57.4,57.41,79190.0,55.0755,55.0851,55.018,55.0276,79190.0
2024-03-14 12:45:00,57.41,57.46,57.41,57.43,38951.0,55.0276,55.0755,55.0276,55.0468,38951.0
2024-03-14 12:50:00,57.43,57.47,57.41,57.45,52176.0,55.0468,55.0851,55.0276,55.0659,52176.0
2024-03-14 12:55:00,57.45,57.48,57.41,57.48,65481.0,55.0659,55.0947,55.0276,55.0947,65481.0
2024-03-14 13:00:00,57.47,57.55,57.47,57.55,102553.0,55.0851,55.1618,55.0851,55.1618,102553.0
2024-03-14 13:05:00,57.54,57.61,57.51,57.61,104159.0,55.1522,55.2193,55.1234,55.2193,104159.0
2024-03-14 13:10:00,57.61,57.61,57.53,57.57,65538.0,55.2193,55.2193,55.1426,55.181,65538.0
2024-03-14 13:15:00,57.57,57.57,57.41,57.41,97585.0,55.181,55.181,55.0276,55.0276,97585.0
2024-03-14 13:20:00,57.42,57.42,57.24,57.26,121424.0,55.0372,55.0372,54.8647,54.8838,121424.0
2024-03-14 13:25:00,57.24,57.25,57.03,57.04,133504.0,54.8647,54.8742,54.6634,54.6729,133504.0
2024-03-14 13:30:00,57.04,57.07,56.87,57.06,286614.0,54.6729,54.7017,54.51,54.6921,286614.0
2024-03-14 13:35:00,57.05,57.19,57.02,57.19,78279.0,54.6825,54.8167,54.6538,54.8167,78279.0
2024-03-14 13:40:00,57.18,57.21,57.13,57.2,86734.0,54.8071,54.8359,54.7592,54.8263,86734.0
2024-03-14 13:45:00,57.19,57.24,57.18,57.23,73007.0,54.8167,54.8647,54.8071,54.8551,73007.0
2024-03-14 13:50:00,57.22,57.27,57.19,57.25,66744.0,54.8455,54.8934,54.8167,54.8742,66744.0
2024-03-14 13:55:00,57.23,57.24,57.13,57.14,101465.0,54.8551,54.8647,54.7592,54.7688,101465.0
2024-03-14 14:00:00,57.15,57.21,57.11,57.12,63668.0,54.7784,54.8359,54.74,54.7496,63668.0
2024-03-14 14:05:00,57.13,57.15,57.1,57.11,55616.0,54.7592,54.7784,54.7305,54.74,55616.0
2024-03-14 14:10:00,57.11,57.17,57.08,57.11,54202.0,54.74,54.7976,54.7113,54.74,54202.0
2024-03-14 14:15:00,57.12,57.14,57.06,57.09,76181.0,54.7496,54.7688,54.6921,54.7209,76181.0
2024-03-14 14:20:00,57.09,57.12,57.04,57.05,108718.0,54.7209,54.7496,54.6729,54.6825,108718.0
2024-03-14 14:25:00,57.06,57.12,57.05,57.1,99436.0,54.6921,54.7496,54.6825,54.7305,99436.0
2024-03-14 14:30:00,57.09,57.09,56.99,57.01,77377.0,54.7209,54.7209,54.625,54.6442,77377.0
2024-03-14 14:35:00,57.02,57.03,56.98,57.0,67662.0,54.6538,54.6634,54.6154,54.6346,67662.0
2024-03-14 14:40:00,56.99,57.04,56.98,57.03,67733.0,54.625,54.6729,54.6154,54.6634,67733.0
2024-03-14 14:45:00,57.02,57.03,56.96,57.02,88625.0,54.6538,54.6634,54.5963,54.6538,88625.0
2024-03-14 14:50:00,57.02,57.09,57.01,57.07,70450.0,54.6538,54.7209,54.6442,54.7017,70450.0
2024-03-14 14:55:00,57.07,57.08,56.92,56.97,92758.0,54.7017,54.7113,54.5579,54.6059,92758.0
2024-03-14 15:00:00,56.96,56.96,56.86,56.91,132570.0,54.5963,54.5963,54.5004,54.5483,132570.0
2024-03-14 15:05:00,56.9,56.91,56.64,56.65,150926.0,54.5388,54.5483,54.2895,54.2991,150926.0
2024-03-14 15:10:00,56.64,56.82,56.63,56.81,164834.0,54.2895,54.4621,54.28,54.4525,164834.0
2024-03-14 15:15:00,56.81,56.91,56.79,56.84,79539.0,54.4525,54.5483,54.4333,54.4812,79539.0
2024-03-14 15:20:00,56.84,56.85,56.75,56.75,82689.0,54.4812,54.4908,54.395,54.395,82689.0
2024-03-14 15:25:00,56.75,56.83,56.71,56.79,141527.0,54.395,54.4717,54.3566,54.4333,141527.0
2024-03-14 15:30:00,56.79,56.84,56.75,56.76,131581.0,54.4333,54.4812,54.395,54.4046,131581.0
2024-03-14 15:35:00,56.75,56.81,56.69,56.79,147593.0,54.395,54.4525,54.3375,54.4333,147593.0
2024-03-14 15:40:00,56.79,56.83,56.75,56.83,140927.0,54.4333,54.4717,54.395,54.4717,140927.0
2024-03-14 15:45:00,56.83,56.88,56.79,56.87,185954.0,54.4717,54.5196,54.4333,54.51,185954.0
2024-03-14 15:50:00,56.87,57.04,56.86,57.01,366846.0,54.51,54.6729,54.5004,54.6442,366846.0
2024-03-14 15:55:00,57.0,57.11,56.97,57.11,753078.0,54.6346,54.74,54.6059,54.74,753078.0
2024-03-15 09:30:00,56.45,57.53,56.45,57.36,1723067.0,54.1074,55.1426,54.1074,54.9797,1723067.0
2024-03-15 09:35:00,57.33,57.49,57.3,57.45,210084.0,54.9509,55.1043,54.9222,55.0659,210084.0
2024-03-15 09:40:00,57.45,57.67,57.27,57.33,359170.0,55.0659,55.2768,54.8934,54.9509,359170.0
2024-03-15 09:45:00,57.32,57.48,57.19,57.22,339527.0,54.9413,55.0947,54.8167,54.8455,339527.0
2024-03-15 09:50:00,57.23,57.32,57.03,57.06,125963.0,54.8551,54.9413,54.6634,54.6921,125963.0
2024-03-15 09:55:00,57.06,57.24,57.01,57.24,180809.0,54.6921,54.8647,54.6442,54.8647,180809.0
2024-03-15 10:00:00,57.24,57.56,57.18,57.45,296119.0,54.8647,55.1714,54.8071,55.0659,296119.0
2024-03-15 10:05:00,57.45,57.51,57.3,57.42,180328.0,55.0659,55.1234,54.9222,55.0372,180328.0
2024-03-15 10:10:00,57.41,57.63,57.4,57.63,167692.0,55.0276,55.2385,55.018,55.2385,167692.0
2024-03-15 10:15:00,57.63,57.69,57.51,57.56,127984.0,55.2385,55.296,55.1234,55.1714,127984.0
2024-03-15 10:20:00,57.57,57.58,57.37,57.56,173062.0,55.181,55.1905,54.9893,55.1714,173062.0
2024-03-15 10:25:00,57.55,57.59,57.43,57.59,112802.0,55.1618,55.2001,55.0468,55.2001,112802.0
2024-03-15 10:30:00,57.59,57.66,57.55,57.57,196981.0,55.2001,55.2672,55.1618,55.181,196981.0
2024-03-15 10:35:00,57.57,57.71,57.56,57.7,113706.0,55.181,55.3151,55.1714,55.3056,113706.0
2024-03-15 10:40:00,57.69,57.74,57.61,57.64,107369.0,55.296,55.3439,55.2193,55.2481,107369.0
2024-03-15 10:45:00,57.64,57.68,57.59,57.67,53099.0,55.2481,55.2864,55.2001,55.2768,53099.0
2024-03-15 10:50:00,57.68,57.7,57.57,57.64,62867.0,55.2864,55.3056,55.181,55.2481,62867.0
2024-03-15 10:55:00,57.63,57.66,57.55,57.61,69197.0,55.2385,55.2672,55.1618,55.2193,69197.0
2024-03-15 11:00:00,57.61,57.64,57.49,57.52,77867.0,55.2193,55.2481,55.1043,55.133,77867.0
2024-03-15 11:05:00,57.52,57.55,57.46,57.52,94396.0,55.133,55.1618,55.0755,55.133,94396.0
2024-03-15 11:10:00,57.53,57.53,57.43,57.47,82113.0,55.1426,55.1426,55.0468,55.0851,82113.0
2024-03-15 11:15:00,57.47,57.54,57.45,57.5,71792.0,55.0851,55.1522,55.0659,55.1139,71792.0
2024-03-15 11:20:00,57.51,57.64,57.51,57.62,53346.0,55.1234,55.2481,55.1234,55.2289,53346.0
2024-03-15 11:25:00,57.62,57.75,57.61,57.67,149913.0,55.2289,55.3535,55.2193,55.2768,149913.0
2024-03-15 11:30:00,57.67,57.69,57.62,57.63,62581.0,55.2768,55.296,55.2289,55.2385,62581.0
2024-03-15 11:35:00,57.63,57.7,57.61,57.66,140514.0,55.2385,55.3056,55.2193,55.2672,140514.0
2024-03-15 11:40:00,57.66,57.7,57.62,57.65,86494.0,55.2672,55.3056,55.2289,55.2576,86494.0
2024-03-15 11:45:00,57.65,57.68,57.6,57.67,92275.0,55.2576,55.2864,55.2097,55.2768,92275.0
2024-03-15 11:50:00,57.67,57.7,57.63,57.65,116650.0,55.2768,55.3056,55.2385,55.2576,116650.0
2024-03-15 11:55:00,57.65,57.66,57.57,57.62,122552.0,55.2576,55.2672,55.181,55.2289,122552.0
2024-03-15 12:00:00,57.61,57.71,57.58,57.68,81341.0,55.2193,55.3151,55.1905,55.2864,81341.0
2024-03-15 12:05:00,57.67,57.69,57.61,57.69,93415.0,55.2768,55.296,55.2193,55.296,93415.0
2024-03-15 12:10:00,57.69,57.69,57.55,57.58,82908.0,55.296,55.296,55.1618,55.1905,82908.0
2024-03-15 12:15:00,57.58,57.61,57.52,57.54,69368.0,55.1905,55.2193,55.133,55.1522,69368.0
2024-03-15 12:20:00,57.54,57.6,57.5,57.52,102083.0,55.1522,55.2097,55.1139,55.133,102083.0
2024-03-15 12:25:00,57.52,57.57,57.5,57.55,94623.0,55.133,55.181,55.1139,55.1618,94623.0
2024-03-15 12:30:00,57.55,57.59,57.5,57.51,90078.0,55.1618,55.2001,55.1139,55.1234,90078.0
2024-03-15 12:35:00,57.5,57.51,57.34,57.42,126631.0,55.1139,55.1234,54.9605,55.0372,126631.0
2024-03-15 12:40:00,57.42,57.42,57.24,57.32,131343.0,55.0372,55.0372,54.8647,54.9413,131343.0
2024-03-15 12:45:00,57.32,57.36,57.23,57.27,117148.0,54.9413,54.9797,54.8551,54.8934,117148.0
2024-03-15 12:50:00,57.27,57.28,57.24,57.26,69844.0,54.8934,54.903,54.8647,54.8838,69844.0
2024-03-15 12:55:00,57.25,57.29,57.24,57.26,47770.0,54.8742,54.9126,54.8647,54.8838,47770.0
2024-03-15 13:00:00,57.25,57.27,57.2,57.26,72408.0,54.8742,54.8934,54.8263,54.8838,72408.0
2024-03-15 13:05:00,57.25,57.4,57.25,57.38,72865.0,54.8742,55.018,54.8742,54.9988,72865.0
2024-03-15 13:10:00,57.38,57.39,57.31,57.34,60859.0,54.9988,55.0084,54.9317,54.9605,60859.0
2024-03-15 13:15:00,57.34,57.38,57.29,57.31,64667.0,54.9605,54.9988,54.9126,54.9317,64667.0
2024-03-15 13:20:00,57.3,57.42,57.3,57.41,62274.0,54.9222,55.0372,54.9222,55.0276,62274.0
2024-03-15 13:25:00,57.42,57.44,57.38,57.38,76161.0,55.0372,55.0564,54.9988,54.9988,76161.0
2024-03-15 13:30:00,57.39,57.41,57.32,57.35,82466.0,55.0084,55.0276,54.9413,54.9701,82466.0
2024-03-15 13:35:00,57.35,57.37,57.3,57.34,97722.0,54.9701,54.9893,54.9222,54.9605,97722.0
2024-03-15 13:40:00,57.33,57.35,57.26,57.28,103445.0,54.9509,54.9701,54.8838,54.903,103445.0
2024-03-15 13:45:00,57.28,57.31,57.21,57.31,69022.0,54.903,54.9317,54.8359,54.9317,69022.0
2024-03-15 13:50:00,57.31,57.39,57.3,57.39,62592.0,54.9317,55.0084,54.9222,55.0084,62592.0
2024-03-15 13:55:00,57.38,57.43,57.36,57.42,49316.0,54.9988,55.0468,54.9797,55.0372,49316.0
2024-03-15 14:00:00,57.42,57.43,57.32,57.37,78448.0,55.0372,55.0468,54.9413,54.9893,78448.0
2024-03-15 14:05:00,57.37,57.37,57.3,57.33,53197.0,54.9893,54.9893,54.9222,54.9509,53197.0
2024-03-15 14:10:00,57.33,57.36,57.3,57.31,53699.0,54.9509,54.9797,54.9222,54.9317,53699.0
2024-03-15 14:15:00,57.3,57.41,57.26,57.41,75836.0,54.9222,55.0276,54.8838,55.0276,75836.0
2024-03-15 14:20:00,57.4,57.48,57.4,57.43,73297.0,55.018,55.0947,55.018,55.0468,73297.0
2024-03-15 14:25:00,57.42,57.45,57.38,57.43,57833.0,55.0372,55.0659,54.9988,55.0468,57833.0
2024-03-15 14:30:00,57.43,57.47,57.39,57.39,76046.0,55.0468,55.0851,55.0084,55.0084,76046.0
2024-03-15 14:35:00,57.39,57.47,57.37,57.46,56427.0,55.0084,55.0851,54.9893,55.0755,56427.0
2024-03-15 14:40:00,57.45,57.5,57.45,57.47,67405.0,55.0659,55.1139,55.0659,55.0851,67405.0
2024-03-15 14:45:00,57.47,57.47,57.39,57.41,103622.0,55.0851,55.0851,55.0084,55.0276,103622.0
2024-03-15 14:50:00,57.4,57.56,57.4,57.52,184271.0,55.018,55.1714,55.018,55.133,184271.0
2024-03-15 14:55:00,57.52,57.54,57.44,57.48,224473.0,55.133,55.1522,55.0564,55.0947,224473.0
2024-03-15 15:00:00,57.48,57.5,57.35,57.47,191386.0,55.0947,55.1139,54.9701,55.0851,191386.0
2024-03-15 15:05:00,57.48,57.51,57.44,57.48,96680.0,55.0947,55.1234,55.0564,55.0947,96680.0
2024-03-15 15:10:00,57.48,57.55,57.47,57.55,160161.0,55.0947,55.1618,55.0851,55.1618,160161.0
2024-03-15 15:15:00,57.55,57.55,57.45,57.47,142321.0,55.1618,55.1618,55.0659,55.0851,142321.0
2024-03-15 15:20:00,57.47,57.54,57.43,57.54,184291.0,55.0851,55.1522,55.0468,55.1522,184291.0
2024-03-15 15:25:00,57.54,57.59,57.52,57.54,153520.0,55.1522,55.2001,55.133,55.1522,153520.0
2024-03-15 15:30:00,57.54,57.6,57.49,57.6,202951.0,55.1522,55.2097,55.1043,55.2097,202951.0
2024-03-15 15:35:00,57.6,57.65,57.59,57.63,175369.0,55.2097,55.2576,55.2001,55.2385,175369.0
2024-03-15 15:40:00,57.63,57.65,57.58,57.64,239871.0,55.2385,55.2576,55.1905,55.2481,239871.0
2024-03-15 15:45:00,57.63,57.73,57.6,57.72,328493.0,55.2385,55.3343,55.2097,55.3247,328493.0
2024-03-15 15:50:00,57.72,57.73,57.61,57.64,528139.0,55.3247,55.3343,55.2193,55.2481,528139.0
2024-03-15 15:55:00,57.64,57.64,57.52,57.63,1155709.0,55.2481,55.2481,55.133,55.2385,1155709.0
2024-03-18 09:30:00,57.85,58.11,57.71,58.01,341771.0,55.4493,55.6985,55.3151,55.6027,341771.0
2024-03-18 09:35:00,58.0,58.01,57.81,57.83,144313.0,55.5931,55.6027,55.411,55.4302,144313.0
2024-03-18 09:40:00,57.84,57.96,57.79,57.8,189328.0,55.4398,55.5548,55.3918,55.4014,189328.0
2024-03-18 09:45:00,57.8,57.82,57.56,57.79,291141.0,55.4014,55.4206,55.1714,55.3918,291141.0
2024-03-18 09:50:00,57.79,57.86,57.69,57.8,133646.0,55.3918,55.4589,55.296,55.4014,133646.0
2024-03-18 09:55:00,57.8,57.93,57.78,57.93,66319.0,55.4014,55.526,55.3822,55.526,66319.0
2024-03-18 10:00:00,57.93,58.04,57.88,58.04,104349.0,55.526,55.6315,55.4781,55.6315,104349.0
2024-03-18 10:05:00,58.04,58.17,57.96,58.16,104779.0,55.6315,55.7561,55.5548,55.7465,104779.0
2024-03-18 10:10:00,58.17,58.18,58.09,58.12,103853.0,55.7561,55.7656,55.6794,55.7081,103853.0
2024-03-18 10:15:00,58.13,58.16,58.06,58.13,160511.0,55.7177,55.7465,55.6506,55.7177,160511.0
2024-03-18 10:20:00,58.13,58.18,58.04,58.18,154605.0,55.7177,55.7656,55.6315,55.7656,154605.0
2024-03-18 10:25:00,58.18,58.19,58.02,58.04,128445.0,55.7656,55.7752,55.6123,55.6315,128445.0
2024-03-18 10:30:00,58.05,58.07,57.99,58.07,95972.0,55.641,55.6602,55.5835,55.6602,95972.0
2024-03-18 10:35:00,58.07,58.1,58.05,58.05,82396.0,55.6602,55.689,55.641,55.641,82396.0
2024-03-18 10:40:00,58.05,58.08,58.0,58.02,109321.0,55.641,55.6698,55.5931,55.6123,109321.0
2024-03-18 10:45:00,58.03,58.08,57.98,58.07,111010.0,55.6219,55.6698,55.5739,55.6602,111010.0
2024-03-18 10:50:00,58.09,58.13,58.06,58.13,64746.0,55.6794,55.7177,55.6506,55.7177,64746.0
2024-03-18 10:55:00,58.13,58.14,58.04,58.14,96971.0,55.7177,55.7273,55.6315,55.7273,96971.0
2024-03-18 11:00:00,58.14,58.14,58.04,58.1,71862.0,55.7273,55.7273,55.6315,55.689,71862.0
2024-03-18 11:05:00,58.1,58.13,58.07,58.09,73133.0,55.689,55.7177,55.6602,55.6794,73133.0
2024-03-18 11:10:00,58.08,58.17,58.08,58.14,129454.0,55.6698,55.7561,55.6698,55.7273,129454.0
2024-03-18 11:15:00,58.14,58.15,58.02,58.03,110551.0,55.7273,55.7369,55.6123,55.6219,110551.0
2024-03-18 11:20:00,58.04,58.04,57.99,58.01,67877.0,55.6315,55.6315,55.5835,55.6027,67877.0
2024-03-18 11:25:00,58.0,58.04,57.99,58.0,70774.0,55.5931,55.6315,55.5835,55.5931,70774.0
2024-03-18 11:30:00,58.01,58.06,57.99,58.04,99328.0,55.6027,55.6506,55.5835,55.6315,99328.0
2024-03-18 11:35:00,58.04,58.12,57.99,58.11,61373.0,55.6315,55.7081,55.5835,55.6985,61373.0
2024-03-18 11:40:00,58.12,58.16,58.09,58.16,62884.0,55.7081,55.7465,55.6794,55.7465,62884.0
2024-03-18 11:45:00,58.16,58.21,58.15,58.18,108598.0,55.7465,55.7944,55.7369,55.7656,108598.0
2024-03-18 11:50:00,58.18,58.24,58.17,58.22,72292.0,55.7656,55.8232,55.7561,55.804,72292.0
2024-03-18 11:55:00,58.22,58.31,58.2,58.28,92243.0,55.804,55.8902,55.7848,55.8615,92243.0
2024-03-18 12:00:00,58.28,58.3,58.2,58.21,71316.0,55.8615,55.8807,55.7848,55.7944,71316.0
2024-03-18 12:05:00,58.2,58.26,58.19,58.22,72310.0,55.7848,55.8423,55.7752,55.804,72310.0
2024-03-18 12:10:00,58.22,58.28,58.21,58.28,70847.0,55.804,55.8615,55.7944,55.8615,70847.0
2024-03-18 12:15:00,58.28,58.33,58.27,58.32,62313.0,55.8615,55.9094,55.8519,55.8998,62313.0
2024-03-18 12:20:00,58.32,58.32,58.19,58.21,78070.0,55.8998,55.8998,55.7752,55.7944,78070.0
2024-03-18 12:25:00,58.21,58.24,58.2,58.21,69873.0,55.7944,55.8232,55.7848,55.7944,69873.0
2024-03-18 12:30:00,58.2,58.21,58.16,58.18,47994.0,55.7848,55.7944,55.7465,55.7656,47994.0
2024-03-18 12:35:00,58.18,58.2,58.12,58.19,66417.0,55.7656,55.7848,55.7081,55.7752,66417.0
2024-03-18 12:40:00,58.2,58.28,58.19,58.26,69585.0,55.7848,55.8615,55.7752,55.8423,69585.0
2024-03-18 12:45:00,58.26,58.27,58.24,58.25,49751.0,55.8423,55.8519,55.8232,55.8327,49751.0
2024-03-18 12:50:00,58.26,58.29,58.22,58.27,66704.0,55.8423,55.8711,55.804,55.8519,66704.0
2024-03-18 12:55:00,58.27,58.34,58.25,58.32,77890.0,55.8519,55.919,55.8327,55.8998,77890.0
2024-03-18 13:00:00,58.33,58.34,58.29,58.32,95290.0,55.9094,55.919,55.8711,55.8998,95290.0
2024-03-18 13:05:00,58.32,58.38,58.31,58.34,130774.0,55.8998,55.9573,55.8902,55.919,130774.0
2024-03-18 13:10:00,58.34,58.42,58.33,58.41,105217.0,55.919,55.9957,55.9094,55.9861,105217.0
2024-03-18 13:15:00,58.4,58.46,58.37,58.42,93622.0,55.9765,56.034,55.9478,55.9957,93622.0
2024-03-18 13:20:00,58.42,58.45,58.39,58.45,52325.0,55.9957,56.0244,55.9669,56.0244,52325.0
2024-03-18 13:25:00,58.45,58.45,58.39,58.43,46949.0,56.0244,56.0244,55.9669,56.0053,46949.0
2024-03-18 13:30:00,58.42,58.42,58.34,58.34,63630.0,55.9957,55.9957,55.919,55.919,63630.0
2024-03-18 13:35:00,58.35,58.42,58.34,58.4,66591.0,55.9286,55.9957,55.919,55.9765,66591.0
2024-03-18 13:40:00,58.4,58.41,58.33,58.33,71735.0,55.9765,55.9861,55.9094,55.9094,71735.0
2024-03-18 13:45:00,58.34,58.35,58.29,58.35,69889.0,55.919,55.9286,55.8711,55.9286,69889.0
2024-03-18 13:50:00,58.35,58.37,58.32,58.35,86320.0,55.9286,55.9478,55.8998,55.9286,86320.0
2024-03-18 13:55:00,58.35,58.38,58.33,58.38,54368.0,55.9286,55.9573,55.9094,55.9573,54368.0
2024-03-18 14:00:00,58.37,58.38,58.32,58.36,89417.0,55.9478,55.9573,55.8998,55.9382,89417.0
2024-03-18 14:05:00,58.36,58.36,58.29,58.3,52510.0,55.9382,55.9382,55.8711,55.8807,52510.0
2024-03-18 14:10:00,58.3,58.33,58.28,58.29,53179.0,55.8807,55.9094,55.8615,55.8711,53179.0
2024-03-18 14:15:00,58.3,58.36,58.3,58.34,75198.0,55.8807,55.9382,55.8807,55.919,75198.0
2024-03-18 14:20:00,58.34,58.39,58.33,58.39,67889.0,55.919,55.9669,55.9094,55.9669,67889.0
2024-03-18 14:25:00,58.39,58.44,58.36,58.43,81777.0,55.9669,56.0149,55.9382,56.0053,81777.0
2024-03-18 14:30:00,58.43,58.44,58.39,58.41,63637.0,56.0053,56.0149,55.9669,55.9861,63637.0
2024-03-18 14:35:00,58.41,58.45,58.39,58.4,80595.0,55.9861,56.0244,55.9669,55.9765,80595.0
2024-03-18 14:40:00,58.41,58.41,58.32,58.39,97184.0,55.9861,55.9861,55.8998,55.9669,97184.0
2024-03-18 14:45:00,58.39,58.4,58.35,58.4,50882.0,55.9669,55.9765,55.9286,55.9765,50882.0
2024-03-18 14:50:00,58.39,58.45,58.38,58.4,69087.0,55.9669,56.0244,55.9573,55.9765,69087.0
2024-03-18 14:55:00,58.39,58.41,58.38,58.4,60288.0,55.9669,55.9861,55.9573,55.9765,60288.0
2024-03-18 15:00:00,58.4,58.43,58.38,58.41,65562.0,55.9765,56.0053,55.9573,55.9861,65562.0
2024-03-18 15:05:00,58.41,58.46,58.4,58.45,111833.0,55.9861,56.034,55.9765,56.0244,111833.0
2024-03-18 15:10:00,58.45,58.48,58.42,58.46,115001.0,56.0244,56.0532,55.9957,56.034,115001.0
2024-03-18 15:15:00,58.46,58.49,58.44,58.49,143974.0,56.034,56.0628,56.0149,56.0628,143974.0
2024-03-18 15:20:00,58.49,58.49,58.43,58.43,172157.0,56.0628,56.0628,56.0053,56.0053,172157.0
2024-03-18 15:25:00,58.44,58.49,58.43,58.48,80852.0,56.0149,56.0628,56.0053,56.0532,80852.0
2024-03-18 15:30:00,58.48,58.63,58.45,58.61,251594.0,56.0532,56.197,56.0244,56.1778,251594.0
2024-03-18 15:35:00,58.61,58.66,58.58,58.6,157674.0,56.1778,56.2257,56.149,56.1682,157674.0
2024-03-18 15:40:00,58.6,58.61,58.56,58.58,165935.0,56.1682,56.1778,56.1299,56.149,165935.0
2024-03-18 15:45:00,58.57,58.6,58.5,58.53,212784.0,56.1395,56.1682,56.0724,56.1011,212784.0
2024-03-18 15:50:00,58.53,58.55,58.41,58.42,377717.0,56.1011,56.1203,55.9861,55.9957,377717.0
2024-03-18 15:55:00,58.42,58.63,58.38,58.62,1266833.0,55.9957,56.197,55.9573,56.1874,1266833.0
2024-03-19 09:30:00,58.59,59.0,58.54,58.98,457601.0,56.1586,56.5516,56.1107,56.5324,457601.0
2024-03-19 09:35:00,58.99,59.21,58.98,59.18,300197.0,56.542,56.7529,56.5324,56.7241,300197.0
2024-03-19 09:40:00,59.19,59.32,59.07,59.11,197600.0,56.7337,56.8583,56.6187,56.657,197600.0
2024-03-19 09:45:00,59.11,59.26,59.0,59.0,174355.0,56.657,56.8008,56.5516,56.5516,174355.0
2024-03-19 09:50:00,59.0,59.06,58.93,59.03,147357.0,56.5516,56.6091,56.4845,56.5804,147357.0
2024-03-19 09:55:00,59.03,59.08,58.91,59.0,126894.0,56.5804,56.6283,56.4653,56.5516,126894.0
2024-03-19 10:00:00,59.0,59.06,58.89,59.03,155636.0,56.5516,56.6091,56.4462,56.5804,155636.0
2024-03-19 10:05:00,59.04,59.04,58.87,58.9,177094.0,56.59,56.59,56.427,56.4558,177094.0
2024-03-19 10:10:00,58.9,58.98,58.87,58.95,85351.0,56.4558,56.5324,56.427,56.5037,85351.0
2024-03-19 10:15:00,58.95,59.03,58.92,58.96,207049.0,56.5037,56.5804,56.4749,56.5133,207049.0
2024-03-19 10:20:00,58.96,59.05,58.85,59.03,166616.0,56.5133,56.5995,56.4078,56.5804,166616.0
2024-03-19 10:25:00,59.02,59.06,58.88,58.91,139307.0,56.5708,56.6091,56.4366,56.4653,139307.0
2024-03-19 10:30:00,58.92,59.07,58.9,58.98,107601.0,56.4749,56.6187,56.4558,56.5324,107601.0
2024-03-19 10:35:00,58.97,59.03,58.93,59.03,74481.0,56.5229,56.5804,56.4845,56.5804,74481.0
2024-03-19 10:40:00,59.03,59.06,58.93,58.96,153024.0,56.5804,56.6091,56.4845,56.5133,153024.0
2024-03-19 10:45:00,58.96,58.98,58.93,58.94,133655.0,56.5133,56.5324,56.4845,56.4941,133655.0
2024-03-19 10:50:00,58.94,58.96,58.89,58.92,133073.0,56.4941,56.5133,56.4462,56.4749,133073.0
2024-03-19 10:55:00,58.91,59.01,58.9,58.91,122545.0,56.4653,56.5612,56.4558,56.4653,122545.0
2024-03-19 11:00:00,58.9,58.92,58.84,58.9,129055.0,56.4558,56.4749,56.3983,56.4558,129055.0
2024-03-19 11:05:00,58.9,58.9,58.84,58.89,88652.0,56.4558,56.4558,56.3983,56.4462,88652.0
2024-03-19 11:10:00,58.89,58.98,58.88,58.98,195315.0,56.4462,56.5324,56.4366,56.5324,195315.0
2024-03-19 11:15:00,58.97,59.02,58.92,58.99,112675.0,56.5229,56.5708,56.4749,56.542,112675.0
2024-03-19 11:20:00,58.99,59.05,58.98,59.05,58997.0,56.542,56.5995,56.5324,56.5995,58997.0
2024-03-19 11:25:00,59.05,59.06,59.0,59.01,89988.0,56.5995,56.6091,56.5516,56.5612,89988.0
2024-03-19 11:30:00,59.02,59.03,58.92,58.93,58467.0,56.5708,56.5804,56.4749,56.4845,58467.0
2024-03-19 11:35:00,58.93,59.03,58.92,59.01,64049.0,56.4845,56.5804,56.4749,56.5612,64049.0
2024-03-19 11:40:00,59.01,59.08,59.0,59.07,83441.0,56.5612,56.6283,56.5516,56.6187,83441.0
2024-03-19 11:45:00,59.07,59.08,59.02,59.07,58101.0,56.6187,56.6283,56.5708,56.6187,58101.0
2024-03-19 11:50:00,59.07,59.07,59.01,59.05,51171.0,56.6187,56.6187,56.5612,56.5995,51171.0
2024-03-19 11:55:00,59.05,59.05,58.99,59.03,95941.0,56.5995,56.5995,56.542,56.5804,95941.0
2024-03-19 12:00:00,59.02,59.03,58.86,58.92,148127.0,56.5708,56.5804,56.4174,56.4749,148127.0
2024-03-19 12:05:00,58.91,58.98,58.86,58.95,98613.0,56.4653,56.5324,56.4174,56.5037,98613.0
2024-03-19 12:10:00,58.94,59.0,58.92,59.0,118670.0,56.4941,56.5516,56.4749,56.5516,118670.0
2024-03-19 12:15:00,59.0,59.0,58.91,58.98,117696.0,56.5516,56.5516,56.4653,56.5324,117696.0
2024-03-19 12:20:00,58.98,59.08,58.97,59.08,112252.0,56.5324,56.6283,56.5229,56.6283,112252.0
2024-03-19 12:25:00,59.08,59.09,58.88,58.93,155731.0,56.6283,56.6379,56.4366,56.4845,155731.0
2024-03-19 12:30:00,58.93,58.98,58.92,58.94,70687.0,56.4845,56.5324,56.4749,56.4941,70687.0
2024-03-19 12:35:00,58.94,59.0,58.93,58.98,66622.0,56.4941,56.5516,56.4845,56.5324,66622.0
2024-03-19 12:40:00,58.99,59.0,58.95,58.98,70967.0,56.542,56.5516,56.5037,56.5324,70967.0
2024-03-19 12:45:00,58.99,59.06,58.98,59.04,73601.0,56.542,56.6091,56.5324,56.59,73601.0
2024-03-19 12:50:00,59.04,59.07,59.02,59.05,54009.0,56.59,56.6187,56.5708,56.5995,54009.0
2024-03-19 12:55:00,59.06,59.07,58.98,58.98,76201.0,56.6091,56.6187,56.5324,56.5324,76201.0
2024-03-19 13:00:00,58.98,59.07,58.97,59.05,106803.0,56.5324,56.6187,56.5229,56.5995,106803.0
2024-03-19 13:05:00,59.05,59.07,58.99,59.04,127300.0,56.5995,56.6187,56.542,56.59,127300.0
2024-03-19 13:10:00,59.04,59.05,58.94,58.94,64759.0,56.59,56.5995,56.4941,56.4941,64759.0
2024-03-19 13:15:00,58.95,58.99,58.89,58.9,84115.0,56.5037,56.542,56.4462,56.4558,84115.0
2024-03-19 13:20:00,58.9,58.95,58.85,58.95,84467.0,56.4558,56.5037,56.4078,56.5037,84467.0
2024-03-19 13:25:00,58.95,58.95,58.9,58.95,51974.0,56.5037,56.5037,56.4558,56.5037,51974.0
2024-03-19 13:30:00,58.95,58.97,58.92,58.93,66668.0,56.5037,56.5229,56.4749,56.4845,66668.0
2024-03-19 13:35:00,58.93,59.0,58.91,58.95,70282.0,56.4845,56.5516,56.4653,56.5037,70282.0
2024-03-19 13:40:00,58.95,58.98,58.93,58.93,51623.0,56.5037,56.5324,56.4845,56.4845,51623.0
2024-03-19 13:45:00,58.93,58.94,58.82,58.83,129177.0,56.4845,56.4941,56.3791,56.3887,129177.0
2024-03-19 13:50:00,58.83,58.89,58.82,58.85,64341.0,56.3887,56.4462,56.3791,56.4078,64341.0
2024-03-19 13:55:00,58.85,58.89,58.84,58.87,67370.0,56.4078,56.4462,56.3983,56.427,67370.0
2024-03-19 14:00:00,58.88,58.88,58.78,58.85,57112.0,56.4366,56.4366,56.3407,56.4078,57112.0
2024-03-19 14:05:00,58.85,58.87,58.83,58.85,41607.0,56.4078,56.427,56.3887,56.4078,41607.0
2024-03-19 14:10:00,58.85,58.87,58.82,58.83,49138.0,56.4078,56.427,56.3791,56.3887,49138.0
2024-03-19 14:15:00,58.82,58.85,58.76,58.78,78182.0,56.3791,56.4078,56.3216,56.3407,78182.0
2024-03-19 14:20:00,58.78,58.83,58.77,58.83,57605.0,56.3407,56.3887,56.3312,56.3887,57605.0
2024-03-19 14:25:00,58.83,58.87,58.82,58.86,50306.0,56.3887,56.427,56.3791,56.4174,50306.0
2024-03-19 14:30:00,58.86,58.86,58.82,58.83,42704.0,56.4174,56.4174,56.3791,56.3887,42704.0
2024-03-19 14:35:00,58.83,58.87,58.78,58.86,81197.0,56.3887,56.427,56.3407,56.4174,81197.0
2024-03-19 14:40:00,58.86,58.9,58.85,58.89,46591.0,56.4174,56.4558,56.4078,56.4462,46591.0
2024-03-19 14:45:00,58.88,58.92,58.84,58.92,67019.0,56.4366,56.4749,56.3983,56.4749,67019.0
2024-03-19 14:50:00,58.91,58.91,58.88,58.9,48621.0,56.4653,56.4653,56.4366,56.4558,48621.0
2024-03-19 14:55:00,58.89,58.9,58.8,58.84,85469.0,56.4462,56.4558,56.3599,56.3983,85469.0
2024-03-19 15:00:00,58.85,58.87,58.82,58.87,75851.0,56.4078,56.427,56.3791,56.427,75851.0
2024-03-19 15:05:00,58.87,58.87,58.8,58.85,84288.0,56.427,56.427,56.3599,56.4078,84288.0
2024-03-19 15:10:00,58.85,58.88,58.82,58.87,68837.0,56.4078,56.4366,56.3791,56.427,68837.0
2024-03-19 15:15:00,58.87,58.97,58.84,58.96,78986.0,56.427,56.5229,56.3983,56.5133,78986.0
2024-03-19 15:20:00,58.96,58.96,58.89,58.92,66921.0,56.5133,56.5133,56.4462,56.4749,66921.0
2024-03-19 15:25:00,58.91,58.92,58.81,58.83,79515.0,56.4653,56.4749,56.3695,56.3887,79515.0
2024-03-19 15:30:00,58.82,58.9,58.75,58.87,128581.0,56.3791,56.4558,56.312,56.427,128581.0
2024-03-19 15:35:00,58.87,58.98,58.86,58.98,143959.0,56.427,56.5324,56.4174,56.5324,143959.0
2024-03-19 15:40:00,58.97,58.98,58.83,58.86,182422.0,56.5229,56.5324,56.3887,56.4174,182422.0
2024-03-19 15:45:00,58.86,58.86,58.69,58.69,237396.0,56.4174,56.4174,56.2545,56.2545,237396.0
2024-03-19 15:50:00,58.68,58.91,58.68,58.91,398122.0,56.2449,56.4653,56.2449,56.4653,398122.0
2024-03-19 15:55:00,58.91,58.95,58.79,58.86,654714.0,56.4653,56.5037,56.3503,56.4174,654714.0
2024-03-20 09:30:00,58.49,58.71,58.46,58.7,235694.0,56.0628,56.2736,56.034,56.2641,235694.0
2024-03-20 09:35:00,58.69,58.9,58.68,58.87,123357.0,56.2545,56.4558,56.2449,56.427,123357.0
2024-03-20 09:40:00,58.87,59.0,58.84,58.98,145726.0,56.427,56.5516,56.3983,56.5324,145726.0
2024-03-20 09:45:00,58.98,59.0,58.77,58.93,143145.0,56.5324,56.5516,56.3312,56.4845,143145.0
2024-03-20 09:50:00,58.93,59.1,58.91,59.03,161440.0,56.4845,56.6475,56.4653,56.5804,161440.0
2024-03-20 09:55:00,59.04,59.15,59.0,59.09,107140.0,56.59,56.6954,56.5516,56.6379,107140.0
2024-03-20 10:00:00,59.1,59.19,59.06,59.18,123109.0,56.6475,56.7337,56.6091,56.7241,123109.0
2024-03-20 10:05:00,59.18,59.24,59.13,59.23,101075.0,56.7241,56.7817,56.6762,56.7721,101075.0
2024-03-20 10:10:00,59.23,59.25,59.16,59.21,106795.0,56.7721,56.7912,56.705,56.7529,106795.0
2024-03-20 10:15:00,59.21,59.31,59.17,59.3,152044.0,56.7529,56.8487,56.7146,56.8392,152044.0
2024-03-20 10:20:00,59.3,59.45,59.29,59.45,146352.0,56.8392,56.9829,56.8296,56.9829,146352.0
2024-03-20 10:25:00,59.44,59.47,59.39,59.45,102415.0,56.9734,57.0021,56.9254,56.9829,102415.0
2024-03-20 10:30:00,59.46,59.49,59.41,59.45,75714.0,56.9925,57.0213,56.9446,56.9829,75714.0
2024-03-20 10:35:00,59.45,59.5,59.4,59.45,182249.0,56.9829,57.0309,56.935,56.9829,182249.0
2024-03-20 10:40:00,59.45,59.5,59.41,59.44,306274.0,56.9829,57.0309,56.9446,56.9734,306274.0
2024-03-20 10:45:00,59.44,59.56,59.39,59.54,265340.0,56.9734,57.0884,56.9254,57.0692,265340.0
2024-03-20 10:50:00,59.54,59.63,59.5,59.62,204730.0,57.0692,57.1555,57.0309,57.1459,204730.0
2024-03-20 10:55:00,59.62,59.67,59.59,59.67,224940.0,57.1459,57.1938,57.1171,57.1938,224940.0
2024-03-20 11:00:00,59.66,59.69,59.6,59.64,197700.0,57.1842,57.213,57.1267,57.1651,197700.0
2024-03-20 11:05:00,59.63,59.66,59.56,59.65,242481.0,57.1555,57.1842,57.0884,57.1746,242481.0
2024-03-20 11:10:00,59.65,59.71,59.63,59.7,112456.0,57.1746,57.2322,57.1555,57.2226,112456.0
2024-03-20 11:15:00,59.7,59.71,59.62,59.62,90677.0,57.2226,57.2322,57.1459,57.1459,90677.0
2024-03-20 11:20:00,59.63,59.63,59.46,59.47,158569.0,57.1555,57.1555,56.9925,57.0021,158569.0
2024-03-20 11:25:00,59.47,59.52,59.41,59.52,189469.0,57.0021,57.05,56.9446,57.05,189469.0
2024-03-20 11:30:00,59.51,59.54,59.43,59.48,93661.0,57.0404,57.0692,56.9638,57.0117,93661.0
2024-03-20 11:35:00,59.48,59.49,59.4,59.41,118748.0,57.0117,57.0213,56.935,56.9446,118748.0
2024-03-20 11:40:00,59.41,59.48,59.39,59.46,88890.0,56.9446,57.0117,56.9254,56.9925,88890.0
2024-03-20 11:45:00,59.46,59.5,59.45,59.46,70807.0,56.9925,57.0309,56.9829,56.9925,70807.0
2024-03-20 11:50:00,59.47,59.48,59.4,59.42,89212.0,57.0021,57.0117,56.935,56.9542,89212.0
2024-03-20 11:55:00,59.41,59.57,59.41,59.54,113548.0,56.9446,57.098,56.9446,57.0692,113548.0
2024-03-20 12:00:00,59.53,59.58,59.51,59.54,86040.0,57.0596,57.1075,57.0404,57.0692,86040.0
2024-03-20 12:05:00,59.54,59.55,59.47,59.54,129454.0,57.0692,57.0788,57.0021,57.0692,129454.0
2024-03-20 12:10:00,59.54,59.57,59.52,59.57,94125.0,57.0692,57.098,57.05,57.098,94125.0
2024-03-20 12:15:00,59.57,59.58,59.49,59.55,83937.0,57.098,57.1075,57.0213,57.0788,83937.0
2024-03-20 12:20:00,59.56,59.6,59.54,59.57,134858.0,57.0884,57.1267,57.0692,57.098,134858.0
2024-03-20 12:25:00,59.58,59.58,59.53,59.54,107130.0,57.1075,57.1075,57.0596,57.0692,107130.0
2024-03-20 12:30:00,59.54,59.54,59.46,59.5,83799.0,57.0692,57.0692,56.9925,57.0309,83799.0
2024-03-20 12:35:00,59.5,59.51,59.44,59.48,108008.0,57.0309,57.0404,56.9734,57.0117,108008.0
2024-03-20 12:40:00,59.48,59.5,59.44,59.48,75071.0,57.0117,57.0309,56.9734,57.0117,75071.0
2024-03-20 12:45:00,59.48,59.49,59.44,59.45,104240.0,57.0117,57.0213,56.9734,56.9829,104240.0
2024-03-20 12:50:00,59.46,59.5,59.45,59.48,90300.0,56.9925,57.0309,56.9829,57.0117,90300.0
2024-03-20 12:55:00,59.48,59.48,59.44,59.47,63819.0,57.0117,57.0117,56.9734,57.0021,63819.0
2024-03-20 13:00:00,59.46,59.47,59.4,59.46,75655.0,56.9925,57.0021,56.935,56.9925,75655.0
2024-03-20 13:05:00,59.46,59.46,59.4,59.43,55354.0,56.9925,56.9925,56.935,56.9638,55354.0
2024-03-20 13:10:00,59.43,59.46,59.4,59.43,82254.0,56.9638,56.9925,56.935,56.9638,82254.0
2024-03-20 13:15:00,59.44,59.47,59.42,59.47,59274.0,56.9734,57.0021,56.9542,57.0021,59274.0
2024-03-20 13:20:00,59.47,59.48,59.43,59.44,64147.0,57.0021,57.0117,56.9638,56.9734,64147.0
2024-03-20 13:25:00,59.44,59.48,59.41,59.46,89888.0,56.9734,57.0117,56.9446,56.9925,89888.0
2024-03-20 13:30:00,59.45,59.47,59.32,59.32,113537.0,56.9829,57.0021,56.8583,56.8583,113537.0
2024-03-20 13:35:00,59.32,59.33,59.21,59.23,131239.0,56.8583,56.8679,56.7529,56.7721,131239.0
2024-03-20 13:40:00,59.23,59.36,59.21,59.33,135852.0,56.7721,56.8967,56.7529,56.8679,135852.0
2024-03-20 13:45:00,59.33,59.46,59.33,59.45,110643.0,56.8679,56.9925,56.8679,56.9829,110643.0
2024-03-20 13:50:00,59.46,59.51,59.42,59.51,114465.0,56.9925,57.0404,56.9542,57.0404,114465.0
2024-03-20 13:55:00,59.51,59.51,59.4,59.41,71531.0,57.0404,57.0404,56.935,56.9446,71531.0
2024-03-20 14:00:00,59.41,59.75,59.4,59.65,182416.0,56.9446,57.2705,56.935,57.1746,182416.0
2024-03-20 14:05:00,59.66,59.77,59.5,59.54,147720.0,57.1842,57.2897,57.0309,57.0692,147720.0
2024-03-20 14:10:00,59.55,59.67,59.5,59.55,164942.0,57.0788,57.1938,57.0309,57.0788,164942.0
2024-03-20 14:15:00,59.55,59.55,59.44,59.49,123742.0,57.0788,57.0788,56.9734,57.0213,123742.0
2024-03-20 14:20:00,59.5,59.56,59.45,59.48,75251.0,57.0309,57.0884,56.9829,57.0117,75251.0
2024-03-20 14:25:00,59.49,59.65,59.47,59.65,84637.0,57.0213,57.1746,57.0021,57.1746,84637.0
2024-03-20 14:30:00,59.65,59.67,59.47,59.5,167845.0,57.1746,57.1938,57.0021,57.0309,167845.0
2024-03-20 14:35:00,59.48,59.76,59.41,59.72,118374.0,57.0117,57.2801,56.9446,57.2417,118374.0
2024-03-20 14:40:00,59.71,59.85,59.66,59.73,158837.0,57.2322,57.3663,57.1842,57.2513,158837.0
2024-03-20 14:45:00,59.73,60.0,59.73,59.98,286191.0,57.2513,57.5101,57.2513,57.4909,286191.0
2024-03-20 14:50:00,59.98,59.98,59.8,59.91,144331.0,57.4909,57.4909,57.3184,57.4239,144331.0
2024-03-20 14:55:00,59.91,60.0,59.91,59.92,174333.0,57.4239,57.5101,57.4239,57.4334,174333.0
2024-03-20 15:00:00,59.93,59.99,59.92,59.98,112718.0,57.443,57.5005,57.4334,57.4909,112718.0
2024-03-20 15:05:00,59.98,60.19,59.96,60.15,646487.0,57.4909,57.6922,57.4718,57.6539,646487.0
2024-03-20 15:10:00,60.14,60.19,60.09,60.12,244857.0,57.6443,57.6922,57.5964,57.6251,244857.0
2024-03-20 15:15:00,60.13,60.33,60.12,60.32,224982.0,57.6347,57.8264,57.6251,57.8168,224982.0
2024-03-20 15:20:00,60.33,60.34,60.17,60.24,187610.0,57.8264,57.836,57.6731,57.7402,187610.0
2024-03-20 15:25:00,60.25,60.33,60.21,60.23,252360.0,57.7497,57.8264,57.7114,57.7306,252360.0
2024-03-20 15:30:00,60.23,60.32,60.16,60.23,216270.0,57.7306,57.8168,57.6635,57.7306,216270.0
2024-03-20 15:35:00,60.23,60.23,59.98,60.08,244821.0,57.7306,57.7306,57.4909,57.5868,244821.0
2024-03-20 15:40:00,60.08,60.17,60.05,60.11,177362.0,57.5868,57.6731,57.558,57.6156,177362.0
2024-03-20 15:45:00,60.11,60.19,60.1,60.11,430733.0,57.6156,57.6922,57.606,57.6156,430733.0
2024-03-20 15:50:00,60.1,60.18,60.05,60.08,564523.0,57.606,57.6826,57.558,57.5868,564523.0
2024-03-20 15:55:00,60.08,60.14,60.01,60.14,1086277.0,57.5868,57.6443,57.5197,57.6443,1086277.0
2024-03-21 09:30:00,60.31,60.85,60.31,60.84,626428.0,57.8073,58.3248,57.8073,58.3153,626428.0
2024-03-21 09:35:00,60.85,60.89,60.67,60.74,286683.0,58.3248,58.3632,58.1523,58.2194,286683.0
2024-03-21 09:40:00,60.74,60.99,60.69,60.85,272620.0,58.2194,58.459,58.1715,58.3248,272620.0
2024-03-21 09:45:00,60.86,60.9,60.77,60.84,212458.0,58.3344,58.3728,58.2482,58.3153,212458.0
2024-03-21 09:50:00,60.84,60.85,60.68,60.79,368503.0,58.3153,58.3248,58.1619,58.2673,368503.0
2024-03-21 09:55:00,60.8,60.84,60.68,60.76,253285.0,58.2769,58.3153,58.1619,58.2386,253285.0
2024-03-21 10:00:00,60.76,60.82,60.67,60.73,286156.0,58.2386,58.2961,58.1523,58.2098,286156.0
2024-03-21 10:05:00,60.73,60.83,60.68,60.75,205106.0,58.2098,58.3057,58.1619,58.229,205106.0
2024-03-21 10:10:00,60.76,60.8,60.69,60.72,116549.0,58.2386,58.2769,58.1715,58.2002,116549.0
2024-03-21 10:15:00,60.72,60.77,60.69,60.7,108972.0,58.2002,58.2482,58.1715,58.1811,108972.0
2024-03-21 10:20:00,60.71,60.83,60.69,60.8,194643.0,58.1907,58.3057,58.1715,58.2769,194643.0
2024-03-21 10:25:00,60.8,60.9,60.78,60.8,191565.0,58.2769,58.3728,58.2577,58.2769,191565.0
2024-03-21 10:30:00,60.8,60.96,60.78,60.88,287895.0,58.2769,58.4303,58.2577,58.3536,287895.0
2024-03-21 10:35:00,60.88,61.01,60.88,60.98,336914.0,58.3536,58.4782,58.3536,58.4494,336914.0
2024-03-21 10:40:00,61.0,61.13,60.99,61.05,218736.0,58.4686,58.5932,58.459,58.5165,218736.0
2024-03-21 10:45:00,61.05,61.1,60.97,61.0,111628.0,58.5165,58.5645,58.4399,58.4686,111628.0
2024-03-21 10:50:00,61.0,61.03,60.93,61.03,117073.0,58.4686,58.4974,58.4015,58.4974,117073.0
2024-03-21 10:55:00,61.03,61.05,60.91,60.97,107374.0,58.4974,58.5165,58.3824,58.4399,107374.0
2024-03-21 11:00:00,60.96,60.99,60.88,60.9,131681.0,58.4303,58.459,58.3536,58.3728,131681.0
2024-03-21 11:05:00,60.91,60.97,60.89,60.9,89566.0,58.3824,58.4399,58.3632,58.3728,89566.0
2024-03-21 11:10:00,60.91,60.99,60.9,60.93,72185.0,58.3824,58.459,58.3728,58.4015,72185.0
2024-03-21 11:15:00,60.93,60.99,60.9,60.91,69833.0,58.4015,58.459,58.3728,58.3824,69833.0
2024-03-21 11:20:00,60.91,60.95,60.85,60.86,82175.0,58.3824,58.4207,58.3248,58.3344,82175.0
2024-03-21 11:25:00,60.86,60.93,60.82,60.88,171737.0,58.3344,58.4015,58.2961,58.3536,171737.0
2024-03-21 11:30:00,60.88,60.97,60.84,60.94,64213.0,58.3536,58.4399,58.3153,58.4111,64213.0
2024-03-21 11:35:00,60.95,61.0,60.93,61.0,88837.0,58.4207,58.4686,58.4015,58.4686,88837.0
2024-03-21 11:40:00,60.99,61.0,60.93,60.96,104493.0,58.459,58.4686,58.4015,58.4303,104493.0
2024-03-21 11:45:00,60.96,61.01,60.91,60.96,97127.0,58.4303,58.4782,58.3824,58.4303,97127.0
2024-03-21 11:50:00,60.96,61.01,60.94,60.96,90342.0,58.4303,58.4782,58.4111,58.4303,90342.0
2024-03-21 11:55:00,60.96,61.05,60.96,61.01,87395.0,58.4303,58.5165,58.4303,58.4782,87395.0
2024-03-21 12:00:00,61.0,61.08,60.99,61.01,99374.0,58.4686,58.5453,58.459,58.4782,99374.0
2024-03-21 12:05:00,61.02,61.14,60.99,61.13,179355.0,58.4878,58.6028,58.459,58.5932,179355.0
2024-03-21 12:10:00,61.13,61.15,61.11,61.12,89516.0,58.5932,58.6124,58.5741,58.5836,89516.0
2024-03-21 12:15:00,61.12,61.12,60.95,60.97,121107.0,58.5836,58.5836,58.4207,58.4399,121107.0
2024-03-21 12:20:00,60.97,61.0,60.94,60.98,89818.0,58.4399,58.4686,58.4111,58.4494,89818.0
2024-03-21 12:25:00,60.98,60.99,60.89,60.9,125208.0,58.4494,58.459,58.3632,58.3728,125208.0
2024-03-21 12:30:00,60.9,60.93,60.86,60.92,96554.0,58.3728,58.4015,58.3344,58.3919,96554.0
2024-03-21 12:35:00,60.92,60.98,60.89,60.97,106116.0,58.3919,58.4494,58.3632,58.4399,106116.0
2024-03-21 12:40:00,60.97,60.99,60.93,60.94,204091.0,58.4399,58.459,58.4015,58.4111,204091.0
2024-03-21 12:45:00,60.94,61.07,60.93,61.07,99906.0,58.4111,58.5357,58.4015,58.5357,99906.0
2024-03-21 12:50:00,61.07,61.08,61.01,61.03,89736.0,58.5357,58.5453,58.4782,58.4974,89736.0
2024-03-21 12:55:00,61.03,61.06,61.01,61.03,91959.0,58.4974,58.5261,58.4782,58.4974,91959.0
2024-03-21 13:00:00,61.03,61.04,60.99,61.04,77712.0,58.4974,58.507,58.459,58.507,77712.0
2024-03-21 13:05:00,61.04,61.08,61.02,61.05,61556.0,58.507,58.5453,58.4878,58.5165,61556.0
2024-03-21 13:10:00,61.05,61.07,61.02,61.04,47113.0,58.5165,58.5357,58.4878,58.507,47113.0
2024-03-21 13:15:00,61.04,61.07,61.01,61.03,64032.0,58.507,58.5357,58.4782,58.4974,64032.0
2024-03-21 13:20:00,61.03,61.03,60.99,61.03,81425.0,58.4974,58.4974,58.459,58.4974,81425.0
2024-03-21 13:25:00,61.02,61.04,60.95,60.97,110335.0,58.4878,58.507,58.4207,58.4399,110335.0
2024-03-21 13:30:00,60.96,61.01,60.95,60.98,50639.0,58.4303,58.4782,58.4207,58.4494,50639.0
2024-03-21 13:35:00,60.97,61.07,60.96,61.04,90220.0,58.4399,58.5357,58.4303,58.507,90220.0
2024-03-21 13:40:00,61.04,61.07,61.02,61.05,87122.0,58.507,58.5357,58.4878,58.5165,87122.0
2024-03-21 13:45:00,61.05,61.14,61.04,61.09,105383.0,58.5165,58.6028,58.507,58.5549,105383.0
2024-03-21 13:50:00,61.09,61.11,61.0,61.01,68148.0,58.5549,58.5741,58.4686,58.4782,68148.0
2024-03-21 13:55:00,61.02,61.03,60.97,60.98,118589.0,58.4878,58.4974,58.4399,58.4494,118589.0
2024-03-21 14:00:00,60.99,61.08,60.97,61.06,97979.0,58.459,58.5453,58.4399,58.5261,97979.0
2024-03-21 14:05:00,61.06,61.1,61.04,61.09,52938.0,58.5261,58.5645,58.507,58.5549,52938.0
2024-03-21 14:10:00,61.08,61.1,61.02,61.03,91225.0,58.5453,58.5645,58.4878,58.4974,91225.0
2024-03-21 14:15:00,61.03,61.05,61.0,61.05,73617.0,58.4974,58.5165,58.4686,58.5165,73617.0
2024-03-21 14:20:00,61.05,61.07,61.0,61.07,60012.0,58.5165,58.5357,58.4686,58.5357,60012.0
2024-03-21 14:25:00,61.07,61.09,61.05,61.06,110051.0,58.5357,58.5549,58.5165,58.5261,110051.0
2024-03-21 14:30:00,61.07,61.12,61.06,61.1,70134.0,58.5357,58.5836,58.5261,58.5645,70134.0
2024-03-21 14:35:00,61.1,61.12,61.06,61.11,77867.0,58.5645,58.5836,58.5261,58.5741,77867.0
2024-03-21 14:40:00,61.11,61.2,61.09,61.2,102485.0,58.5741,58.6603,58.5549,58.6603,102485.0
2024-03-21 14:45:00,61.2,61.22,61.15,61.17,156482.0,58.6603,58.6795,58.6124,58.6316,156482.0
2024-03-21 14:50:00,61.17,61.28,61.16,61.25,165288.0,58.6316,58.737,58.622,58.7082,165288.0
2024-03-21 14:55:00,61.24,61.24,61.15,61.18,151337.0,58.6987,58.6987,58.6124,58.6411,151337.0
2024-03-21 15:00:00,61.18,61.25,61.15,61.24,102944.0,58.6411,58.7082,58.6124,58.6987,102944.0
2024-03-21 15:05:00,61.25,61.27,61.17,61.21,111103.0,58.7082,58.7274,58.6316,58.6699,111103.0
2024-03-21 15:10:00,61.2,61.22,61.15,61.18,229905.0,58.6603,58.6795,58.6124,58.6411,229905.0
2024-03-21 15:15:00,61.18,61.26,61.15,61.26,127282.0,58.6411,58.7178,58.6124,58.7178,127282.0
2024-03-21 15:20:00,61.26,61.3,61.23,61.26,175235.0,58.7178,58.7562,58.6891,58.7178,175235.0
2024-03-21 15:25:00,61.26,61.3,61.24,61.25,107472.0,58.7178,58.7562,58.6987,58.7082,107472.0
2024-03-21 15:30:00,61.25,61.36,61.24,61.34,237796.0,58.7082,58.8137,58.6987,58.7945,237796.0
2024-03-21 15:35:00,61.34,61.35,61.3,61.34,145329.0,58.7945,58.8041,58.7562,58.7945,145329.0
2024-03-21 15:40:00,61.34,61.45,61.33,61.42,174064.0,58.7945,58.8999,58.7849,58.8712,174064.0
2024-03-21 15:45:00,61.43,61.54,61.33,61.53,514735.0,58.8808,58.9862,58.7849,58.9766,514735.0
2024-03-21 15:50:00,61.52,61.55,61.42,61.5,647882.0,58.967,58.9958,58.8712,58.9479,647882.0
2024-03-21 15:55:00,61.5,61.52,61.32,61.34,876545.0,58.9479,58.967,58.7753,58.7945,876545.0
2024-03-22 09:30:00,61.04,61.67,61.04,61.44,527664.0,58.507,59.1108,58.507,58.8904,527664.0
2024-03-22 09:35:00,61.44,61.46,61.19,61.34,142562.0,58.8904,58.9095,58.6507,58.7945,142562.0
2024-03-22 09:40:00,61.33,61.34,61.14,61.2,193951.0,58.7849,58.7945,58.6028,58.6603,193951.0
2024-03-22 09:45:00,61.22,61.26,61.02,61.22,239412.0,58.6795,58.7178,58.4878,58.6795,239412.0
2024-03-22 09:50:00,61.21,61.22,60.87,60.88,252493.0,58.6699,58.6795,58.344,58.3536,252493.0
2024-03-22 09:55:00,60.88,61.05,60.83,61.03,192624.0,58.3536,58.5165,58.3057,58.4974,192624.0
2024-03-22 10:00:00,61.02,61.06,60.94,60.95,246059.0,58.4878,58.5261,58.4111,58.4207,246059.0
2024-03-22 10:05:00,60.95,61.03,60.9,60.97,198163.0,58.4207,58.4974,58.3728,58.4399,198163.0
2024-03-22 10:10:00,60.98,60.98,60.9,60.92,59500.0,58.4494,58.4494,58.3728,58.3919,59500.0
2024-03-22 10:15:00,60.91,60.94,60.81,60.9,117265.0,58.3824,58.4111,58.2865,58.3728,117265.0
2024-03-22 10:20:00,60.91,60.91,60.8,60.83,70547.0,58.3824,58.3824,58.2769,58.3057,70547.0
2024-03-22 10:25:00,60.83,60.86,60.65,60.75,258681.0,58.3057,58.3344,58.1331,58.229,258681.0
2024-03-22 10:30:00,60.75,60.79,60.7,60.72,86305.0,58.229,58.2673,58.1811,58.2002,86305.0
2024-03-22 10:35:00,60.73,61.03,60.73,61.03,336726.0,58.2098,58.4974,58.2098,58.4974,336726.0
2024-03-22 10:40:00,61.03,61.03,60.84,60.87,229681.0,58.4974,58.4974,58.3153,58.344,229681.0
2024-03-22 10:45:00,60.87,60.91,60.8,60.87,189711.0,58.344,58.3824,58.2769,58.344,189711.0
2024-03-22 10:50:00,60.87,60.89,60.8,60.85,87535.0,58.344,58.3632,58.2769,58.3248,87535.0
2024-03-22 10:55:00,60.84,60.87,60.77,60.81,122273.0,58.3153,58.344,58.2482,58.2865,122273.0
2024-03-22 11:00:00,60.81,60.95,60.79,60.85,141693.0,58.2865,58.4207,58.2673,58.3248,141693.0
2024-03-22 11:05:00,60.85,60.95,60.85,60.92,89809.0,58.3248,58.4207,58.3248,58.3919,89809.0
2024-03-22 11:10:00,60.93,61.02,60.93,61.01,115056.0,58.4015,58.4878,58.4015,58.4782,115056.0
2024-03-22 11:15:00,61.0,61.0,60.92,60.99,78615.0,58.4686,58.4686,58.3919,58.459,78615.0
2024-03-22 11:20:00,60.98,61.02,60.96,60.99,70832.0,58.4494,58.4878,58.4303,58.459,70832.0
2024-03-22 11:25:00,60.98,61.02,60.92,60.97,89642.0,58.4494,58.4878,58.3919,58.4399,89642.0
2024-03-22 11:30:00,60.97,61.0,60.91,60.96,71956.0,58.4399,58.4686,58.3824,58.4303,71956.0
2024-03-22 11:35:00,60.97,60.97,60.86,60.88,64966.0,58.4399,58.4399,58.3344,58.3536,64966.0
2024-03-22 11:40:00,60.88,60.91,60.82,60.82,80161.0,58.3536,58.3824,58.2961,58.2961,80161.0
2024-03-22 11:45:00,60.82,60.85,60.8,60.82,59599.0,58.2961,58.3248,58.2769,58.2961,59599.0
2024-03-22 11:50:00,60.82,60.85,60.8,60.82,42449.0,58.2961,58.3248,58.2769,58.2961,42449.0
2024-03-22 11:55:00,60.81,60.86,60.79,60.8,68623.0,58.2865,58.3344,58.2673,58.2769,68623.0
2024-03-22 12:00:00,60.8,60.8,60.71,60.72,63700.0,58.2769,58.2769,58.1907,58.2002,63700.0
2024-03-22 12:05:00,60.72,60.77,60.69,60.7,88786.0,58.2002,58.2482,58.1715,58.1811,88786.0
2024-03-22 12:10:00,60.69,60.74,60.68,60.71,70203.0,58.1715,58.2194,58.1619,58.1907,70203.0
2024-03-22 12:15:00,60.71,60.72,60.67,60.68,80343.0,58.1907,58.2002,58.1523,58.1619,80343.0
2024-03-22 12:20:00,60.69,60.71,60.64,60.7,87295.0,58.1715,58.1907,58.1236,58.1811,87295.0
2024-03-22 12:25:00,60.7,60.71,60.64,60.66,66355.0,58.1811,58.1907,58.1236,58.1427,66355.0
2024-03-22 12:30:00,60.65,60.65,60.58,60.61,98418.0,58.1331,58.1331,58.066,58.0948,98418.0
2024-03-22 12:35:00,60.61,60.68,60.6,60.68,94341.0,58.0948,58.1619,58.0852,58.1619,94341.0
2024-03-22 12:40:00,60.68,60.79,60.67,60.76,85892.0,58.1619,58.2673,58.1523,58.2386,85892.0
2024-03-22 12:45:00,60.77,60.79,60.7,60.76,71465.0,58.2482,58.2673,58.1811,58.2386,71465.0
2024-03-22 12:50:00,60.76,60.85,60.73,60.82,98735.0,58.2386,58.3248,58.2098,58.2961,98735.0
2024-03-22 12:55:00,60.82,60.85,60.8,60.83,62525.0,58.2961,58.3248,58.2769,58.3057,62525.0
2024-03-22 13:00:00,60.82,60.84,60.75,60.78,68146.0,58.2961,58.3153,58.229,58.2577,68146.0
2024-03-22 13:05:00,60.78,60.79,60.73,60.76,66785.0,58.2577,58.2673,58.2098,58.2386,66785.0
2024-03-22 13:10:00,60.76,60.79,60.73,60.77,238954.0,58.2386,58.2673,58.2098,58.2482,238954.0
2024-03-22 13:15:00,60.77,60.87,60.77,60.87,94882.0,58.2482,58.344,58.2482,58.344,94882.0
2024-03-22 13:20:00,60.86,60.92,60.84,60.9,78928.0,58.3344,58.3919,58.3153,58.3728,78928.0
2024-03-22 13:25:00,60.9,60.91,60.79,60.8,58286.0,58.3728,58.3824,58.2673,58.2769,58286.0
2024-03-22 13:30:00,60.8,60.87,60.79,60.85,44089.0,58.2769,58.344,58.2673,58.3248,44089.0
2024-03-22 13:35:00,60.85,60.86,60.81,60.86,51168.0,58.3248,58.3344,58.2865,58.3344,51168.0
2024-03-22 13:40:00,60.86,60.88,60.84,60.88,77298.0,58.3344,58.3536,58.3153,58.3536,77298.0
2024-03-22 13:45:00,60.88,60.91,60.87,60.9,68144.0,58.3536,58.3824,58.344,58.3728,68144.0
2024-03-22 13:50:00,60.89,60.94,60.89,60.92,70245.0,58.3632,58.4111,58.3632,58.3919,70245.0
2024-03-22 13:55:00,60.92,60.94,60.9,60.93,58801.0,58.3919,58.4111,58.3728,58.4015,58801.0
2024-03-22 14:00:00,60.93,60.95,60.92,60.95,67818.0,58.4015,58.4207,58.3919,58.4207,67818.0
2024-03-22 14:05:00,60.95,60.96,60.9,60.92,43100.0,58.4207,58.4303,58.3728,58.3919,43100.0
2024-03-22 14:10:00,60.92,60.95,60.92,60.92,38791.0,58.3919,58.4207,58.3919,58.3919,38791.0
2024-03-22 14:15:00,60.93,60.94,60.87,60.89,118470.0,58.4015,58.4111,58.344,58.3632,118470.0
2024-03-22 14:20:00,60.89,60.91,60.88,60.91,49533.0,58.3632,58.3824,58.3536,58.3824,49533.0
2024-03-22 14:25:00,60.91,60.95,60.9,60.95,50529.0,58.3824,58.4207,58.3728,58.4207,50529.0
2024-03-22 14:30:00,60.95,60.95,60.88,60.88,92228.0,58.4207,58.4207,58.3536,58.3536,92228.0
2024-03-22 14:35:00,60.89,60.96,60.87,60.96,63052.0,58.3632,58.4303,58.344,58.4303,63052.0
2024-03-22 14:40:00,60.95,60.95,60.89,60.95,79179.0,58.4207,58.4207,58.3632,58.4207,79179.0
2024-03-22 14:45:00,60.96,60.96,60.92,60.94,57333.0,58.4303,58.4303,58.3919,58.4111,57333.0
2024-03-22 14:50:00,60.93,60.98,60.92,60.97,120420.0,58.4015,58.4494,58.3919,58.4399,120420.0
2024-03-22 14:55:00,60.96,61.01,60.94,61.01,144716.0,58.4303,58.4782,58.4111,58.4782,144716.0
2024-03-22 15:00:00,61.0,61.0,60.95,60.97,80322.0,58.4686,58.4686,58.4207,58.4399,80322.0
2024-03-22 15:05:00,60.96,60.98,60.93,60.95,95908.0,58.4303,58.4494,58.4015,58.4207,95908.0
2024-03-22 15:10:00,60.94,60.94,60.86,60.88,164636.0,58.4111,58.4111,58.3344,58.3536,164636.0
2024-03-22 15:15:00,60.88,60.89,60.81,60.85,179235.0,58.3536,58.3632,58.2865,58.3248,179235.0
2024-03-22 15:20:00,60.85,60.96,60.84,60.94,223073.0,58.3248,58.4303,58.3153,58.4111,223073.0
2024-03-22 15:25:00,60.93,60.95,60.9,60.95,99329.0,58.4015,58.4207,58.3728,58.4207,99329.0
2024-03-22 15:30:00,60.95,60.98,60.89,60.9,116539.0,58.4207,58.4494,58.3632,58.3728,116539.0
2024-03-22 15:35:00,60.9,60.96,60.89,60.91,198797.0,58.3728,58.4303,58.3632,58.3824,198797.0
2024-03-22 15:40:00,60.91,61.01,60.9,61.0,110899.0,58.3824,58.4782,58.3728,58.4686,110899.0
2024-03-22 15:45:00,61.0,61.03,60.95,61.01,230807.0,58.4686,58.4974,58.4207,58.4782,230807.0
2024-03-22 15:50:00,61.01,61.03,60.94,60.96,317618.0,58.4782,58.4974,58.4111,58.4303,317618.0
2024-03-22 15:55:00,60.96,60.97,60.8,60.8,601334.0,58.4303,58.4399,58.2769,58.2769,601334.0
2024-03-25 09:30:00,60.89,61.42,60.82,61.42,385319.0,58.3632,58.8712,58.2961,58.8712,385319.0
2024-03-25 09:35:00,61.41,61.52,61.27,61.34,275791.0,58.8616,58.967,58.7274,58.7945,275791.0
2024-03-25 09:40:00,61.34,61.52,61.27,61.33,253167.0,58.7945,58.967,58.7274,58.7849,253167.0
2024-03-25 09:45:00,61.33,61.33,60.7,60.78,340752.0,58.7849,58.7849,58.1811,58.2577,340752.0
2024-03-25 09:50:00,60.78,60.94,60.65,60.67,361609.0,58.2577,58.4111,58.1331,58.1523,361609.0
2024-03-25 09:55:00,60.67,60.84,60.66,60.73,261037.0,58.1523,58.3153,58.1427,58.2098,261037.0
2024-03-25 10:00:00,60.73,60.87,60.69,60.82,212084.0,58.2098,58.344,58.1715,58.2961,212084.0
2024-03-25 10:05:00,60.82,60.82,60.65,60.65,153028.0,58.2961,58.2961,58.1331,58.1331,153028.0
2024-03-25 10:10:00,60.65,60.8,60.58,60.76,178210.0,58.1331,58.2769,58.066,58.2386,178210.0
2024-03-25 10:15:00,60.76,60.89,60.76,60.8,74391.0,58.2386,58.3632,58.2386,58.2769,74391.0
2024-03-25 10:20:00,60.81,60.87,60.73,60.82,183270.0,58.2865,58.344,58.2098,58.2961,183270.0
2024-03-25 10:25:00,60.81,60.91,60.79,60.84,119822.0,58.2865,58.3824,58.2673,58.3153,119822.0
2024-03-25 10:30:00,60.85,61.0,60.82,60.96,187550.0,58.3248,58.4686,58.2961,58.4303,187550.0
2024-03-25 10:35:00,60.97,60.99,60.92,60.97,119384.0,58.4399,58.459,58.3919,58.4399,119384.0
2024-03-25 10:40:00,60.96,61.01,60.93,60.97,140850.0,58.4303,58.4782,58.4015,58.4399,140850.0
2024-03-25 10:45:00,60.96,61.0,60.95,61.0,85756.0,58.4303,58.4686,58.4207,58.4686,85756.0
2024-03-25 10:50:00,60.99,61.03,60.95,60.96,89549.0,58.459,58.4974,58.4207,58.4303,89549.0
2024-03-25 10:55:00,60.97,61.01,60.95,60.98,76489.0,58.4399,58.4782,58.4207,58.4494,76489.0
2024-03-25 11:00:00,60.98,60.99,60.94,60.96,139434.0,58.4494,58.459,58.4111,58.4303,139434.0
2024-03-25 11:05:00,60.96,60.99,60.91,60.98,135411.0,58.4303,58.459,58.3824,58.4494,135411.0
2024-03-25 11:10:00,60.98,60.98,60.89,60.95,97262.0,58.4494,58.4494,58.3632,58.4207,97262.0
2024-03-25 11:15:00,60.95,61.01,60.89,61.01,100049.0,58.4207,58.4782,58.3632,58.4782,100049.0
2024-03-25 11:20:00,61.01,61.08,61.0,61.04,101147.0,58.4782,58.5453,58.4686,58.507,101147.0
2024-03-25 11:25:00,61.03,61.05,61.0,61.02,51858.0,58.4974,58.5165,58.4686,58.4878,51858.0
2024-03-25 11:30:00,61.01,61.02,60.94,60.98,56389.0,58.4782,58.4878,58.4111,58.4494,56389.0
2024-03-25 11:35:00,60.97,61.04,60.94,61.02,49781.0,58.4399,58.507,58.4111,58.4878,49781.0
2024-03-25 11:40:00,61.01,61.02,60.95,60.99,52277.0,58.4782,58.4878,58.4207,58.459,52277.0
2024-03-25 11:45:00,60.99,61.0,60.93,60.94,53424.0,58.459,58.4686,58.4015,58.4111,53424.0
2024-03-25 11:50:00,60.94,60.97,60.93,60.95,42257.0,58.4111,58.4399,58.4015,58.4207,42257.0
2024-03-25 11:55:00,60.95,60.98,60.94,60.97,44900.0,58.4207,58.4494,58.4111,58.4399,44900.0
2024-03-25 12:00:00,60.96,60.96,60.89,60.91,88456.0,58.4303,58.4303,58.3632,58.3824,88456.0
2024-03-25 12:05:00,60.91,60.97,60.89,60.97,58379.0,58.3824,58.4399,58.3632,58.4399,58379.0
2024-03-25 12:10:00,60.97,60.97,60.84,60.85,95217.0,58.4399,58.4399,58.3153,58.3248,95217.0
2024-03-25 12:15:00,60.84,60.86,60.77,60.8,44489.0,58.3153,58.3344,58.2482,58.2769,44489.0
2024-03-25 12:20:00,60.8,60.81,60.77,60.8,46791.0,58.2769,58.2865,58.2482,58.2769,46791.0
2024-03-25 12:25:00,60.79,60.87,60.79,60.84,52203.0,58.2673,58.344,58.2673,58.3153,52203.0
2024-03-25 12:30:00,60.83,60.84,60.76,60.77,57961.0,58.3057,58.3153,58.2386,58.2482,57961.0
2024-03-25 12:35:00,60.77,60.88,60.76,60.87,85427.0,58.2482,58.3536,58.2386,58.344,85427.0
2024-03-25 12:40:00,60.86,60.93,60.86,60.9,262979.0,58.3344,58.4015,58.3344,58.3728,262979.0
2024-03-25 12:45:00,60.91,60.99,60.9,60.98,77624.0,58.3824,58.459,58.3728,58.4494,77624.0
2024-03-25 12:50:00,60.98,60.98,60.89,60.91,50222.0,58.4494,58.4494,58.3632,58.3824,50222.0
2024-03-25 12:55:00,60.92,60.96,60.91,60.94,52156.0,58.3919,58.4303,58.3824,58.4111,52156.0
2024-03-25 13:00:00,60.94,60.99,60.93,60.98,54171.0,58.4111,58.459,58.4015,58.4494,54171.0
2024-03-25 13:05:00,60.98,61.0,60.93,61.0,69293.0,58.4494,58.4686,58.4015,58.4686,69293.0
2024-03-25 13:10:00,60.99,61.01,60.9,60.9,65708.0,58.459,58.4782,58.3728,58.3728,65708.0
2024-03-25 13:15:00,60.9,60.97,60.9,60.96,44087.0,58.3728,58.4399,58.3728,58.4303,44087.0
2024-03-25 13:20:00,60.96,60.97,60.92,60.97,45619.0,58.4303,58.4399,58.3919,58.4399,45619.0
2024-03-25 13:25:00,60.97,60.99,60.95,60.98,54014.0,58.4399,58.459,58.4207,58.4494,54014.0
2024-03-25 13:30:00,60.98,60.99,60.92,60.95,49806.0,58.4494,58.459,58.3919,58.4207,49806.0
2024-03-25 13:35:00,60.95,60.98,60.94,60.96,54206.0,58.4207,58.4494,58.4111,58.4303,54206.0
2024-03-25 13:40:00,60.96,60.97,60.9,60.93,33334.0,58.4303,58.4399,58.3728,58.4015,33334.0
2024-03-25 13:45:00,60.93,60.96,60.91,60.95,58957.0,58.4015,58.4303,58.3824,58.4207,58957.0
2024-03-25 13:50:00,60.94,60.97,60.9,60.96,80162.0,58.4111,58.4399,58.3728,58.4303,80162.0
2024-03-25 13:55:00,60.96,60.96,60.94,60.95,35968.0,58.4303,58.4303,58.4111,58.4207,35968.0
2024-03-25 14:00:00,60.96,61.0,60.95,60.97,54582.0,58.4303,58.4686,58.4207,58.4399,54582.0
2024-03-25 14:05:00,60.97,61.0,60.93,60.99,110088.0,58.4399,58.4686,58.4015,58.459,110088.0
2024-03-25 14:10:00,61.0,61.05,60.98,61.04,65989.0,58.4686,58.5165,58.4494,58.507,65989.0
2024-03-25 14:15:00,61.04,61.05,61.0,61.02,78022.0,58.507,58.5165,58.4686,58.4878,78022.0
2024-03-25 14:20:00,61.02,61.12,61.01,61.12,108087.0,58.4878,58.5836,58.4782,58.5836,108087.0
2024-03-25 14:25:00,61.12,61.15,61.04,61.07,123922.0,58.5836,58.6124,58.507,58.5357,123922.0
2024-03-25 14:30:00,61.07,61.08,61.05,61.07,47545.0,58.5357,58.5453,58.5165,58.5357,47545.0
2024-03-25 14:35:00,61.06,61.1,61.04,61.1,64593.0,58.5261,58.5645,58.507,58.5645,64593.0
2024-03-25 14:40:00,61.1,61.12,61.07,61.08,57420.0,58.5645,58.5836,58.5357,58.5453,57420.0
2024-03-25 14:45:00,61.09,61.11,61.07,61.09,49000.0,58.5549,58.5741,58.5357,58.5549,49000.0
2024-03-25 14:50:00,61.09,61.13,61.05,61.09,68193.0,58.5549,58.5932,58.5165,58.5549,68193.0
2024-03-25 14:55:00,61.1,61.11,61.06,61.07,51929.0,58.5645,58.5741,58.5261,58.5357,51929.0
2024-03-25 15:00:00,61.07,61.08,61.03,61.04,73704.0,58.5357,58.5453,58.4974,58.507,73704.0
2024-03-25 15:05:00,61.04,61.07,61.01,61.03,98421.0,58.507,58.5357,58.4782,58.4974,98421.0
2024-03-25 15:10:00,61.03,61.07,60.98,61.05,142291.0,58.4974,58.5357,58.4494,58.5165,142291.0
2024-03-25 15:15:00,61.04,61.06,61.0,61.05,114620.0,58.507,58.5261,58.4686,58.5165,114620.0
2024-03-25 15:20:00,61.06,61.06,61.0,61.0,134121.0,58.5261,58.5261,58.4686,58.4686,134121.0
2024-03-25 15:25:00,60.99,61.02,60.97,61.01,101416.0,58.459,58.4878,58.4399,58.4782,101416.0
2024-03-25 15:30:00,61.01,61.03,60.92,60.97,103889.0,58.4782,58.4974,58.3919,58.4399,103889.0
2024-03-25 15:35:00,60.97,61.06,60.94,61.05,123525.0,58.4399,58.5261,58.4111,58.5165,123525.0
2024-03-25 15:40:00,61.06,61.08,60.97,60.98,116199.0,58.5261,58.5453,58.4399,58.4494,116199.0
2024-03-25 15:45:00,60.99,60.99,60.86,60.89,190646.0,58.459,58.459,58.3344,58.3632,190646.0
2024-03-25 15:50:00,60.9,60.96,60.86,60.96,220337.0,58.3728,58.4303,58.3344,58.4303,220337.0
2024-03-25 15:55:00,60.96,60.99,60.87,60.98,555663.0,58.4303,58.459,58.344,58.4494,555663.0
2024-03-26 09:30:00,61.15,61.51,61.0,61.37,419583.0,58.6124,58.9575,58.4686,58.8233,419583.0
2024-03-26 09:35:00,61.36,61.36,61.1,61.29,150780.0,58.8137,58.8137,58.5645,58.7466,150780.0
2024-03-26 09:40:00,61.3,61.38,61.23,61.31,173383.0,58.7562,58.8328,58.6891,58.7658,173383.0
2024-03-26 09:45:00,61.32,61.45,61.24,61.45,231953.0,58.7753,58.8999,58.6987,58.8999,231953.0
2024-03-26 09:50:00,61.45,61.55,61.4,61.54,116216.0,58.8999,58.9958,58.852,58.9862,116216.0
2024-03-26 09:55:00,61.54,61.59,61.46,61.57,199380.0,58.9862,59.0341,58.9095,59.015,199380.0
2024-03-26 10:00:00,61.57,61.58,61.41,61.46,227171.0,59.015,59.0245,58.8616,58.9095,227171.0
2024-03-26 10:05:00,61.45,61.52,61.42,61.48,152789.0,58.8999,58.967,58.8712,58.9287,152789.0
2024-03-26 10:10:00,61.48,61.54,61.41,61.52,147329.0,58.9287,58.9862,58.8616,58.967,147329.0
2024-03-26 10:15:00,61.53,61.56,61.33,61.37,198119.0,58.9766,59.0054,58.7849,58.8233,198119.0
2024-03-26 10:20:00,61.37,61.47,61.34,61.46,85471.0,58.8233,58.9191,58.7945,58.9095,85471.0
2024-03-26 10:25:00,61.48,61.57,61.46,61.51,98601.0,58.9287,59.015,58.9095,58.9575,98601.0
2024-03-26 10:30:00,61.5,61.54,61.44,61.48,100863.0,58.9479,58.9862,58.8904,58.9287,100863.0
2024-03-26 10:35:00,61.48,61.56,61.46,61.55,123799.0,58.9287,59.0054,58.9095,58.9958,123799.0
2024-03-26 10:40:00,61.54,61.67,61.53,61.65,157521.0,58.9862,59.1108,58.9766,59.0916,157521.0
2024-03-26 10:45:00,61.65,61.69,61.61,61.61,123799.0,59.0916,59.13,59.0533,59.0533,123799.0
2024-03-26 10:50:00,61.62,61.7,61.6,61.68,89846.0,59.0629,59.1396,59.0437,59.1204,89846.0
2024-03-26 10:55:00,61.67,61.74,61.67,61.73,125777.0,59.1108,59.1779,59.1108,59.1683,125777.0
2024-03-26 11:00:00,61.72,61.75,61.66,61.7,100570.0,59.1587,59.1875,59.1012,59.1396,100570.0
2024-03-26 11:05:00,61.7,61.77,61.65,61.77,105951.0,59.1396,59.2067,59.0916,59.2067,105951.0
2024-03-26 11:10:00,61.76,61.77,61.68,61.68,91376.0,59.1971,59.2067,59.1204,59.1204,91376.0
2024-03-26 11:15:00,61.69,61.76,61.64,61.67,140606.0,59.13,59.1971,59.0821,59.1108,140606.0
2024-03-26 11:20:00,61.66,61.72,61.52,61.62,208670.0,59.1012,59.1587,58.967,59.0629,208670.0
2024-03-26 11:25:00,61.63,61.67,61.6,61.61,80550.0,59.0725,59.1108,59.0437,59.0533,80550.0
2024-03-26 11:30:00,61.6,61.69,61.53,61.56,150379.0,59.0437,59.13,58.9766,59.0054,150379.0
2024-03-26 11:35:00,61.56,61.66,61.54,61.65,101381.0,59.0054,59.1012,58.9862,59.0916,101381.0
2024-03-26 11:40:00,61.66,61.66,61.58,61.61,73011.0,59.1012,59.1012,59.0245,59.0533,73011.0
2024-03-26 11:45:00,61.61,61.77,61.58,61.77,162618.0,59.0533,59.2067,59.0245,59.2067,162618.0
2024-03-26 11:50:00,61.77,61.89,61.75,61.84,215282.0,59.2067,59.3217,59.1875,59.2738,215282.0
2024-03-26 11:55:00,61.85,61.89,61.81,61.82,104555.0,59.2833,59.3217,59.245,59.2546,104555.0
2024-03-26 12:00:00,61.83,61.83,61.69,61.7,158015.0,59.2642,59.2642,59.13,59.1396,158015.0
2024-03-26 12:05:00,61.7,61.73,61.67,61.72,102926.0,59.1396,59.1683,59.1108,59.1587,102926.0
2024-03-26 12:10:00,61.71,61.75,61.68,61.75,89929.0,59.1492,59.1875,59.1204,59.1875,89929.0
2024-03-26 12:15:00,61.75,61.76,61.68,61.72,104176.0,59.1875,59.1971,59.1204,59.1587,104176.0
2024-03-26 12:20:00,61.71,61.83,61.71,61.81,91793.0,59.1492,59.2642,59.1492,59.245,91793.0
2024-03-26 12:25:00,61.81,61.86,61.81,61.81,89302.0,59.245,59.2929,59.245,59.245,89302.0
2024-03-26 12:30:00,61.8,61.82,61.68,61.69,100075.0,59.2354,59.2546,59.1204,59.13,100075.0
2024-03-26 12:35:00,61.69,61.74,61.67,61.73,122636.0,59.13,59.1779,59.1108,59.1683,122636.0
2024-03-26 12:40:00,61.73,61.82,61.72,61.8,107058.0,59.1683,59.2546,59.1587,59.2354,107058.0
2024-03-26 12:45:00,61.8,61.84,61.76,61.83,81481.0,59.2354,59.2738,59.1971,59.2642,81481.0
2024-03-26 12:50:00,61.83,61.88,61.81,61.85,105212.0,59.2642,59.3121,59.245,59.2833,105212.0
2024-03-26 12:55:00,61.85,61.88,61.84,61.86,48604.0,59.2833,59.3121,59.2738,59.2929,48604.0
2024-03-26 13:00:00,61.86,61.93,61.83,61.87,137691.0,59.2929,59.36,59.2642,59.3025,137691.0
2024-03-26 13:05:00,61.88,61.9,61.86,61.86,82603.0,59.3121,59.3313,59.2929,59.2929,82603.0
2024-03-26 13:10:00,61.86,61.88,61.81,61.85,53971.0,59.2929,59.3121,59.245,59.2833,53971.0
2024-03-26 13:15:00,61.86,61.91,61.81,61.83,73431.0,59.2929,59.3409,59.245,59.2642,73431.0
2024-03-26 13:20:00,61.83,61.88,61.82,61.87,66594.0,59.2642,59.3121,59.2546,59.3025,66594.0
2024-03-26 13:25:00,61.87,61.95,61.86,61.88,112751.0,59.3025,59.3792,59.2929,59.3121,112751.0
2024-03-26 13:30:00,61.87,61.88,61.77,61.78,286895.0,59.3025,59.3121,59.2067,59.2162,286895.0
2024-03-26 13:35:00,61.78,61.86,61.76,61.8,154221.0,59.2162,59.2929,59.1971,59.2354,154221.0
2024-03-26 13:40:00,61.8,61.91,61.79,61.89,111338.0,59.2354,59.3409,59.2258,59.3217,111338.0
2024-03-26 13:45:00,61.89,61.9,61.81,61.81,141383.0,59.3217,59.3313,59.245,59.245,141383.0
2024-03-26 13:50:00,61.81,61.86,61.79,61.86,74896.0,59.245,59.2929,59.2258,59.2929,74896.0
2024-03-26 13:55:00,61.87,61.87,61.82,61.85,67440.0,59.3025,59.3025,59.2546,59.2833,67440.0
2024-03-26 14:00:00,61.85,61.88,61.83,61.88,43718.0,59.2833,59.3121,59.2642,59.3121,43718.0
2024-03-26 14:05:00,61.87,61.89,61.85,61.86,85424.0,59.3025,59.3217,59.2833,59.2929,85424.0
2024-03-26 14:10:00,61.87,61.88,61.79,61.82,145922.0,59.3025,59.3121,59.2258,59.2546,145922.0
2024-03-26 14:15:00,61.81,61.83,61.8,61.8,63913.0,59.245,59.2642,59.2354,59.2354,63913.0
2024-03-26 14:20:00,61.81,61.82,61.77,61.78,68372.0,59.245,59.2546,59.2067,59.2162,68372.0
2024-03-26 14:25:00,61.79,61.81,61.73,61.73,105183.0,59.2258,59.245,59.1683,59.1683,105183.0
2024-03-26 14:30:00,61.73,61.75,61.69,61.75,117063.0,59.1683,59.1875,59.13,59.1875,117063.0
2024-03-26 14:35:00,61.74,61.78,61.7,61.71,95772.0,59.1779,59.2162,59.1396,59.1492,95772.0
2024-03-26 14:40:00,61.71,61.77,61.69,61.75,83461.0,59.1492,59.2067,59.13,59.1875,83461.0
2024-03-26 14:45:00,61.75,61.79,61.71,61.79,102753.0,59.1875,59.2258,59.1492,59.2258,102753.0
2024-03-26 14:50:00,61.79,61.82,61.77,61.8,116737.0,59.2258,59.2546,59.2067,59.2354,116737.0
2024-03-26 14:55:00,61.8,61.81,61.78,61.8,48345.0,59.2354,59.245,59.2162,59.2354,48345.0
2024-03-26 15:00:00,61.8,61.8,61.69,61.77,102875.0,59.2354,59.2354,59.13,59.2067,102875.0
2024-03-26 15:05:00,61.77,61.77,61.74,61.76,121981.0,59.2067,59.2067,59.1779,59.1971,121981.0
2024-03-26 15:10:00,61.77,61.78,61.74,61.76,67894.0,59.2067,59.2162,59.1779,59.1971,67894.0
2024-03-26 15:15:00,61.76,61.78,61.74,61.75,80035.0,59.1971,59.2162,59.1779,59.1875,80035.0
2024-03-26 15:20:00,61.75,61.76,61.7,61.7,93184.0,59.1875,59.1971,59.1396,59.1396,93184.0
2024-03-26 15:25:00,61.7,61.74,61.65,61.68,123056.0,59.1396,59.1779,59.0916,59.1204,123056.0
2024-03-26 15:30:00,61.68,61.69,61.62,61.66,157073.0,59.1204,59.13,59.0629,59.1012,157073.0
2024-03-26 15:35:00,61.67,61.74,61.65,61.72,155679.0,59.1108,59.1779,59.0916,59.1587,155679.0
2024-03-26 15:40:00,61.72,61.73,61.69,61.7,144213.0,59.1587,59.1683,59.13,59.1396,144213.0
2024-03-26 15:45:00,61.7,61.7,61.58,61.6,380740.0,59.1396,59.1396,59.0245,59.0437,380740.0
2024-03-26 15:50:00,61.59,61.7,61.56,61.69,349685.0,59.0341,59.1396,59.0054,59.13,349685.0
2024-03-26 15:55:00,61.69,61.74,61.55,61.66,1108680.0,59.13,59.1779,58.9958,59.1012,1108680.0
2024-03-27 09:30:00,62.03,62.36,61.96,62.36,551830.0,59.4559,59.7722,59.3888,59.7722,551830.0
2024-03-27 09:35:00,62.34,62.42,62.28,62.37,171800.0,59.753,59.8297,59.6955,59.7818,171800.0
2024-03-27 09:40:00,62.37,62.5,62.21,62.34,321235.0,59.7818,59.9064,59.6284,59.753,321235.0
2024-03-27 09:45:00,62.33,62.36,62.16,62.23,167462.0,59.7434,59.7722,59.5805,59.6476,167462.0
2024-03-27 09:50:00,62.23,62.29,62.18,62.24,122776.0,59.6476,59.7051,59.5996,59.6572,122776.0
2024-03-27 09:55:00,62.25,62.35,62.24,62.29,145224.0,59.6667,59.7626,59.6572,59.7051,145224.0
2024-03-27 10:00:00,62.29,62.34,62.2,62.23,161942.0,59.7051,59.753,59.6188,59.6476,161942.0
2024-03-27 10:05:00,62.24,62.27,62.1,62.27,188326.0,59.6572,59.6859,59.523,59.6859,188326.0
2024-03-27 10:10:00,62.27,62.32,62.24,62.3,123216.0,59.6859,59.7338,59.6572,59.7147,123216.0
2024-03-27 10:15:00,62.3,62.34,62.21,62.3,118993.0,59.7147,59.753,59.6284,59.7147,118993.0
2024-03-27 10:20:00,62.3,62.32,62.0,62.09,413179.0,59.7147,59.7338,59.4271,59.5134,413179.0
2024-03-27 10:25:00,62.08,62.08,61.82,61.83,181911.0,59.5038,59.5038,59.2546,59.2642,181911.0
2024-03-27 10:30:00,61.83,61.98,61.8,61.85,147452.0,59.2642,59.4079,59.2354,59.2833,147452.0
2024-03-27 10:35:00,61.86,61.93,61.83,61.86,79511.0,59.2929,59.36,59.2642,59.2929,79511.0
2024-03-27 10:40:00,61.86,61.95,61.81,61.84,107006.0,59.2929,59.3792,59.245,59.2738,107006.0
2024-03-27 10:45:00,61.84,61.84,61.72,61.79,137321.0,59.2738,59.2738,59.1587,59.2258,137321.0
2024-03-27 10:50:00,61.78,61.81,61.76,61.8,108531.0,59.2162,59.245,59.1971,59.2354,108531.0
2024-03-27 10:55:00,61.8,61.81,61.72,61.73,145121.0,59.2354,59.245,59.1587,59.1683,145121.0
2024-03-27 11:00:00,61.73,61.87,61.72,61.79,88655.0,59.1683,59.3025,59.1587,59.2258,88655.0
2024-03-27 11:05:00,61.79,61.83,61.75,61.83,46852.0,59.2258,59.2642,59.1875,59.2642,46852.0
2024-03-27 11:10:00,61.83,61.84,61.77,61.82,96950.0,59.2642,59.2738,59.2067,59.2546,96950.0
2024-03-27 11:15:00,61.82,61.88,61.75,61.86,75408.0,59.2546,59.3121,59.1875,59.2929,75408.0
2024-03-27 11:20:00,61.86,61.87,61.82,61.86,45192.0,59.2929,59.3025,59.2546,59.2929,45192.0
2024-03-27 11:25:00,61.87,61.92,61.86,61.9,73106.0,59.3025,59.3504,59.2929,59.3313,73106.0
2024-03-27 11:30:00,61.91,61.91,61.84,61.86,98228.0,59.3409,59.3409,59.2738,59.2929,98228.0
2024-03-27 11:35:00,61.87,61.98,61.82,61.97,123299.0,59.3025,59.4079,59.2546,59.3984,123299.0
2024-03-27 11:40:00,61.97,62.02,61.93,61.94,84781.0,59.3984,59.4463,59.36,59.3696,84781.0
2024-03-27 11:45:00,61.93,61.95,61.86,61.89,63276.0,59.36,59.3792,59.2929,59.3217,63276.0
2024-03-27 11:50:00,61.89,61.96,61.88,61.92,120677.0,59.3217,59.3888,59.3121,59.3504,120677.0
2024-03-27 11:55:00,61.93,61.94,61.86,61.89,79133.0,59.36,59.3696,59.2929,59.3217,79133.0
2024-03-27 12:00:00,61.89,61.91,61.86,61.88,125784.0,59.3217,59.3409,59.2929,59.3121,125784.0
2024-03-27 12:05:00,61.87,61.9,61.87,61.87,82166.0,59.3025,59.3313,59.3025,59.3025,82166.0
2024-03-27 12:10:00,61.88,61.89,61.74,61.82,129954.0,59.3121,59.3217,59.1779,59.2546,129954.0
2024-03-27 12:15:00,61.82,61.87,61.78,61.86,67673.0,59.2546,59.3025,59.2162,59.2929,67673.0
2024-03-27 12:20:00,61.86,61.96,61.83,61.96,77221.0,59.2929,59.3888,59.2642,59.3888,77221.0
2024-03-27 12:25:00,61.96,62.0,61.93,61.93,72858.0,59.3888,59.4271,59.36,59.36,72858.0
2024-03-27 12:30:00,61.94,62.0,61.91,61.95,104993.0,59.3696,59.4271,59.3409,59.3792,104993.0
2024-03-27 12:35:00,61.95,62.0,61.94,62.0,74175.0,59.3792,59.4271,59.3696,59.4271,74175.0
2024-03-27 12:40:00,62.0,62.07,61.98,62.07,61448.0,59.4271,59.4942,59.4079,59.4942,61448.0
2024-03-27 12:45:00,62.07,62.07,61.99,62.02,56319.0,59.4942,59.4942,59.4175,59.4463,56319.0
2024-03-27 12:50:00,62.01,62.02,61.98,62.01,50994.0,59.4367,59.4463,59.4079,59.4367,50994.0
2024-03-27 12:55:00,62.01,62.06,62.0,62.05,81014.0,59.4367,59.4846,59.4271,59.475,81014.0
2024-03-27 13:00:00,62.05,62.1,62.05,62.09,70189.0,59.475,59.523,59.475,59.5134,70189.0
2024-03-27 13:05:00,62.09,62.1,62.07,62.08,63120.0,59.5134,59.523,59.4942,59.5038,63120.0
2024-03-27 13:10:00,62.09,62.14,62.08,62.11,75744.0,59.5134,59.5613,59.5038,59.5326,75744.0
2024-03-27 13:15:00,62.11,62.19,62.08,62.17,146337.0,59.5326,59.6092,59.5038,59.5901,146337.0
2024-03-27 13:20:00,62.17,62.29,62.15,62.28,448134.0,59.5901,59.7051,59.5709,59.6955,448134.0
2024-03-27 13:25:00,62.28,62.31,62.23,62.25,469326.0,59.6955,59.7243,59.6476,59.6667,469326.0
2024-03-27 13:30:00,62.26,62.32,62.2,62.32,253121.0,59.6763,59.7338,59.6188,59.7338,253121.0
2024-03-27 13:35:00,62.31,62.37,62.3,62.35,215011.0,59.7243,59.7818,59.7147,59.7626,215011.0
2024-03-27 13:40:00,62.35,62.38,62.26,62.33,174811.0,59.7626,59.7914,59.6763,59.7434,174811.0
2024-03-27 13:45:00,62.33,62.39,62.32,62.39,96824.0,59.7434,59.8009,59.7338,59.8009,96824.0
2024-03-27 13:50:00,62.39,62.46,62.38,62.43,189997.0,59.8009,59.868,59.7914,59.8393,189997.0
2024-03-27 13:55:00,62.41,62.48,62.39,62.48,144467.0,59.8201,59.8872,59.8009,59.8872,144467.0
2024-03-27 14:00:00,62.47,62.48,62.39,62.41,141561.0,59.8776,59.8872,59.8009,59.8201,141561.0
2024-03-27 14:05:00,62.41,62.46,62.41,62.46,103415.0,59.8201,59.868,59.8201,59.868,103415.0
2024-03-27 14:10:00,62.46,62.53,62.45,62.53,171023.0,59.868,59.9351,59.8584,59.9351,171023.0
2024-03-27 14:15:00,62.53,62.55,62.47,62.55,144334.0,59.9351,59.9543,59.8776,59.9543,144334.0
2024-03-27 14:20:00,62.55,62.57,62.51,62.57,150920.0,59.9543,59.9735,59.916,59.9735,150920.0
2024-03-27 14:25:00,62.57,62.65,62.53,62.58,252881.0,59.9735,60.0501,59.9351,59.9831,252881.0
2024-03-27 14:30:00,62.59,62.62,62.5,62.51,109903.0,59.9926,60.0214,59.9064,59.916,109903.0
2024-03-27 14:35:00,62.52,62.6,62.46,62.49,160580.0,59.9255,60.0022,59.868,59.8968,160580.0
2024-03-27 14:40:00,62.49,62.52,62.45,62.52,102978.0,59.8968,59.9255,59.8584,59.9255,102978.0
2024-03-27 14:45:00,62.51,62.55,62.42,62.43,111081.0,59.916,59.9543,59.8297,59.8393,111081.0
2024-03-27 14:50:00,62.43,62.51,62.43,62.48,74594.0,59.8393,59.916,59.8393,59.8872,74594.0
2024-03-27 14:55:00,62.49,62.5,62.44,62.49,80621.0,59.8968,59.9064,59.8489,59.8968,80621.0
2024-03-27 15:00:00,62.49,62.54,62.45,62.53,89650.0,59.8968,59.9447,59.8584,59.9351,89650.0
2024-03-27 15:05:00,62.52,62.55,62.47,62.51,121884.0,59.9255,59.9543,59.8776,59.916,121884.0
2024-03-27 15:10:00,62.52,62.52,62.46,62.52,81945.0,59.9255,59.9255,59.868,59.9255,81945.0
2024-03-27 15:15:00,62.51,62.53,62.49,62.51,95152.0,59.916,59.9351,59.8968,59.916,95152.0
2024-03-27 15:20:00,62.51,62.51,62.44,62.5,149905.0,59.916,59.916,59.8489,59.9064,149905.0
2024-03-27 15:25:00,62.49,62.56,62.47,62.56,131449.0,59.8968,59.9639,59.8776,59.9639,131449.0
2024-03-27 15:30:00,62.56,62.59,62.54,62.55,137324.0,59.9639,59.9926,59.9447,59.9543,137324.0
2024-03-27 15:35:00,62.56,62.59,62.5,62.57,213707.0,59.9639,59.9926,59.9064,59.9735,213707.0
2024-03-27 15:40:00,62.57,62.62,62.55,62.58,305860.0,59.9735,60.0214,59.9543,59.9831,305860.0
2024-03-27 15:45:00,62.58,62.6,62.51,62.57,249695.0,59.9831,60.0022,59.916,59.9735,249695.0
2024-03-27 15:50:00,62.56,62.72,62.56,62.68,500699.0,59.9639,60.1172,59.9639,60.0789,500699.0
2024-03-27 15:55:00,62.68,62.76,62.64,62.76,940045.0,60.0789,60.1556,60.0406,60.1556,940045.0
2024-03-28 09:30:00,62.73,63.29,62.66,63.0,631813.0,60.1268,60.6636,60.0597,60.3856,631813.0
2024-03-28 09:35:00,63.0,63.01,62.79,62.94,217303.0,60.3856,60.3952,60.1843,60.3281,217303.0
2024-03-28 09:40:00,62.93,63.16,62.87,63.14,141486.0,60.3185,60.539,60.261,60.5198,141486.0
2024-03-28 09:45:00,63.14,63.18,62.9,62.91,237915.0,60.5198,60.5582,60.2898,60.2994,237915.0
2024-03-28 09:50:00,62.9,62.92,62.71,62.77,271635.0,60.2898,60.3089,60.1077,60.1652,271635.0
2024-03-28 09:55:00,62.77,62.83,62.58,62.81,229047.0,60.1652,60.2227,59.9831,60.2035,229047.0
2024-03-28 10:00:00,62.83,62.92,62.74,62.77,173880.0,60.2227,60.3089,60.1364,60.1652,173880.0
2024-03-28 10:05:00,62.77,62.91,62.77,62.83,134404.0,60.1652,60.2994,60.1652,60.2227,134404.0
2024-03-28 10:10:00,62.84,62.95,62.83,62.95,110526.0,60.2323,60.3377,60.2227,60.3377,110526.0
2024-03-28 10:15:00,62.95,63.0,62.83,62.88,77485.0,60.3377,60.3856,60.2227,60.2706,77485.0
2024-03-28 10:20:00,62.88,62.99,62.83,62.9,126758.0,60.2706,60.376,60.2227,60.2898,126758.0
2024-03-28 10:25:00,62.9,62.98,62.87,62.94,103831.0,60.2898,60.3665,60.261,60.3281,103831.0
2024-03-28 10:30:00,62.94,63.03,62.87,62.99,147871.0,60.3281,60.4144,60.261,60.376,147871.0
2024-03-28 10:35:00,63.0,63.11,62.97,63.09,146163.0,60.3856,60.4911,60.3569,60.4719,146163.0
2024-03-28 10:40:00,63.09,63.1,63.03,63.09,130407.0,60.4719,60.4815,60.4144,60.4719,130407.0
2024-03-28 10:45:00,63.09,63.11,63.07,63.09,149847.0,60.4719,60.4911,60.4527,60.4719,149847.0
2024-03-28 10:50:00,63.09,63.15,63.08,63.14,168366.0,60.4719,60.5294,60.4623,60.5198,168366.0
2024-03-28 10:55:00,63.14,63.19,63.13,63.19,107345.0,60.5198,60.5677,60.5102,60.5677,107345.0
2024-03-28 11:00:00,63.19,63.23,63.15,63.22,166152.0,60.5677,60.6061,60.5294,60.5965,166152.0
2024-03-28 11:05:00,63.22,63.25,63.15,63.21,334458.0,60.5965,60.6252,60.5294,60.5869,334458.0
2024-03-28 11:10:00,63.21,63.24,63.19,63.22,190480.0,60.5869,60.6157,60.5677,60.5965,190480.0
2024-03-28 11:15:00,63.23,63.24,63.18,63.2,98429.0,60.6061,60.6157,60.5582,60.5773,98429.0
2024-03-28 11:20:00,63.2,63.24,63.19,63.24,90658.0,60.5773,60.6157,60.5677,60.6157,90658.0
2024-03-28 11:25:00,63.24,63.29,63.22,63.24,69367.0,60.6157,60.6636,60.5965,60.6157,69367.0
2024-03-28 11:30:00,63.24,63.27,63.21,63.25,92326.0,60.6157,60.6444,60.5869,60.6252,92326.0
2024-03-28 11:35:00,63.25,63.27,63.22,63.23,167252.0,60.6252,60.6444,60.5965,60.6061,167252.0
2024-03-28 11:40:00,63.23,63.26,63.11,63.12,232189.0,60.6061,60.6348,60.4911,60.5006,232189.0
2024-03-28 11:45:00,63.11,63.19,63.07,63.14,139583.0,60.4911,60.5677,60.4527,60.5198,139583.0
2024-03-28 11:50:00,63.14,63.18,63.11,63.12,86680.0,60.5198,60.5582,60.4911,60.5006,86680.0
2024-03-28 11:55:00,63.11,63.12,63.02,63.03,121463.0,60.4911,60.5006,60.4048,60.4144,121463.0
2024-03-28 12:00:00,63.04,63.06,63.0,63.05,102752.0,60.424,60.4431,60.3856,60.4335,102752.0
2024-03-28 12:05:00,63.05,63.11,63.05,63.05,110822.0,60.4335,60.4911,60.4335,60.4335,110822.0
2024-03-28 12:10:00,63.05,63.13,63.05,63.11,144123.0,60.4335,60.5102,60.4335,60.4911,144123.0
2024-03-28 12:15:00,63.11,63.11,63.04,63.05,71953.0,60.4911,60.4911,60.424,60.4335,71953.0
2024-03-28 12:20:00,63.05,63.12,63.04,63.08,84028.0,60.4335,60.5006,60.424,60.4623,84028.0
2024-03-28 12:25:00,63.08,63.11,63.05,63.08,92940.0,60.4623,60.4911,60.4335,60.4623,92940.0
2024-03-28 12:30:00,63.07,63.1,63.03,63.05,140337.0,60.4527,60.4815,60.4144,60.4335,140337.0
2024-03-28 12:35:00,63.04,63.15,63.01,63.15,138029.0,60.424,60.5294,60.3952,60.5294,138029.0
2024-03-28 12:40:00,63.14,63.18,63.11,63.18,122435.0,60.5198,60.5582,60.4911,60.5582,122435.0
2024-03-28 12:45:00,63.17,63.18,63.09,63.15,68420.0,60.5486,60.5582,60.4719,60.5294,68420.0
2024-03-28 12:50:00,63.16,63.2,63.13,63.2,72881.0,60.539,60.5773,60.5102,60.5773,72881.0
2024-03-28 12:55:00,63.2,63.2,63.13,63.16,126811.0,60.5773,60.5773,60.5102,60.539,126811.0
2024-03-28 13:00:00,63.16,63.21,63.14,63.19,121608.0,60.539,60.5869,60.5198,60.5677,121608.0
2024-03-28 13:05:00,63.19,63.22,63.12,63.14,106452.0,60.5677,60.5965,60.5006,60.5198,106452.0
2024-03-28 13:10:00,63.13,63.16,63.12,63.15,93745.0,60.5102,60.539,60.5006,60.5294,93745.0
2024-03-28 13:15:00,63.16,63.21,63.14,63.17,100621.0,60.539,60.5869,60.5198,60.5486,100621.0
2024-03-28 13:20:00,63.17,63.19,63.11,63.14,84148.0,60.5486,60.5677,60.4911,60.5198,84148.0
2024-03-28 13:25:00,63.14,63.16,63.08,63.14,71330.0,60.5198,60.539,60.4623,60.5198,71330.0
2024-03-28 13:30:00,63.14,63.15,63.11,63.13,71931.0,60.5198,60.5294,60.4911,60.5102,71931.0
2024-03-28 13:35:00,63.12,63.12,63.06,63.12,107843.0,60.5006,60.5006,60.4431,60.5006,107843.0
2024-03-28 13:40:00,63.12,63.12,62.99,63.08,221055.0,60.5006,60.5006,60.376,60.4623,221055.0
2024-03-28 13:45:00,63.08,63.1,63.0,63.1,105304.0,60.4623,60.4815,60.3856,60.4815,105304.0
2024-03-28 13:50:00,63.1,63.14,63.06,63.08,82105.0,60.4815,60.5198,60.4431,60.4623,82105.0
2024-03-28 13:55:00,63.08,63.13,63.07,63.13,68687.0,60.4623,60.5102,60.4527,60.5102,68687.0
2024-03-28 14:00:00,63.13,63.14,63.07,63.11,77297.0,60.5102,60.5198,60.4527,60.4911,77297.0
2024-03-28 14:05:00,63.11,63.19,63.1,63.19,71280.0,60.4911,60.5677,60.4815,60.5677,71280.0
2024-03-28 14:10:00,63.19,63.25,63.19,63.23,117424.0,60.5677,60.6252,60.5677,60.6061,117424.0
2024-03-28 14:15:00,63.22,63.23,63.15,63.16,109812.0,60.5965,60.6061,60.5294,60.539,109812.0
2024-03-28 14:20:00,63.16,63.21,63.15,63.2,68629.0,60.539,60.5869,60.5294,60.5773,68629.0
2024-03-28 14:25:00,63.2,63.24,63.19,63.22,119694.0,60.5773,60.6157,60.5677,60.5965,119694.0
2024-03-28 14:30:00,63.23,63.24,63.14,63.22,100088.0,60.6061,60.6157,60.5198,60.5965,100088.0
2024-03-28 14:35:00,63.22,63.25,63.21,63.25,100886.0,60.5965,60.6252,60.5869,60.6252,100886.0
2024-03-28 14:40:00,63.25,63.25,63.2,63.23,118512.0,60.6252,60.6252,60.5773,60.6061,118512.0
2024-03-28 14:45:00,63.23,63.28,63.22,63.25,115952.0,60.6061,60.654,60.5965,60.6252,115952.0
2024-03-28 14:50:00,63.25,63.3,63.24,63.3,87737.0,60.6252,60.6732,60.6157,60.6732,87737.0
2024-03-28 14:55:00,63.29,63.36,63.28,63.36,142347.0,60.6636,60.7307,60.654,60.7307,142347.0
2024-03-28 15:00:00,63.35,63.37,63.21,63.23,191707.0,60.7211,60.7403,60.5869,60.6061,191707.0
2024-03-28 15:05:00,63.24,63.28,63.16,63.22,274982.0,60.6157,60.654,60.539,60.5965,274982.0
2024-03-28 15:10:00,63.22,63.32,63.21,63.32,137172.0,60.5965,60.6923,60.5869,60.6923,137172.0
2024-03-28 15:15:00,63.32,63.34,63.29,63.29,115308.0,60.6923,60.7115,60.6636,60.6636,115308.0
2024-03-28 15:20:00,63.3,63.31,63.22,63.26,149311.0,60.6732,60.6828,60.5965,60.6348,149311.0
2024-03-28 15:25:00,63.26,63.34,63.23,63.31,346888.0,60.6348,60.7115,60.6061,60.6828,346888.0
2024-03-28 15:30:00,63.32,63.36,63.31,63.36,257776.0,60.6923,60.7307,60.6828,60.7307,257776.0
2024-03-28 15:35:00,63.36,63.36,63.22,63.23,265474.0,60.7307,60.7307,60.5965,60.6061,265474.0
2024-03-28 15:40:00,63.23,63.32,63.22,63.3,180149.0,60.6061,60.6923,60.5965,60.6732,180149.0
2024-03-28 15:45:00,63.3,63.33,63.25,63.28,225575.0,60.6732,60.7019,60.6252,60.654,225575.0
2024-03-28 15:50:00,63.27,63.28,63.19,63.23,472046.0,60.6444,60.654,60.5677,60.6061,472046.0
2024-03-28 15:55:00,63.23,63.35,63.2,63.24,1438438.0,60.6061,60.7211,60.5773,60.6157,1438438.0
2024-04-01 09:30:00,63.6,63.9,63.35,63.56,664070.0,60.9607,61.2483,60.7211,60.9224,664070.0
2024-04-01 09:35:00,63.53,63.53,63.02,63.34,259430.0,60.8936,60.8936,60.4048,60.7115,259430.0
2024-04-01 09:40:00,63.34,63.54,63.27,63.52,279936.0,60.7115,60.9032,60.6444,60.884,279936.0
2024-04-01 09:45:00,63.53,63.61,63.41,63.47,159749.0,60.8936,60.9703,60.7786,60.8361,159749.0
2024-04-01 09:50:00,63.46,63.56,63.44,63.53,77315.0,60.8265,60.9224,60.8074,60.8936,77315.0
2024-04-01 09:55:00,63.53,63.72,63.53,63.71,100957.0,60.8936,61.0757,60.8936,61.0662,100957.0
2024-04-01 10:00:00,63.7,63.7,63.45,63.47,220306.0,61.0566,61.0566,60.8169,60.8361,220306.0
2024-04-01 10:05:00,63.47,63.48,63.29,63.34,194293.0,60.8361,60.8457,60.6636,60.7115,194293.0
2024-04-01 10:10:00,63.34,63.49,63.3,63.48,75585.0,60.7115,60.8553,60.6732,60.8457,75585.0
2024-04-01 10:15:00,63.48,63.48,63.28,63.32,133608.0,60.8457,60.8457,60.654,60.6923,133608.0
2024-04-01 10:20:00,63.32,63.38,63.23,63.26,252046.0,60.6923,60.7499,60.6061,60.6348,252046.0
2024-04-01 10:25:00,63.25,63.34,63.23,63.3,127534.0,60.6252,60.7115,60.6061,60.6732,127534.0
2024-04-01 10:30:00,63.3,63.39,63.29,63.3,77648.0,60.6732,60.7594,60.6636,60.6732,77648.0
2024-04-01 10:35:00,63.3,63.41,63.29,63.35,94567.0,60.6732,60.7786,60.6636,60.7211,94567.0
2024-04-01 10:40:00,63.35,63.45,63.31,63.42,71639.0,60.7211,60.8169,60.6828,60.7882,71639.0
2024-04-01 10:45:00,63.42,63.44,63.29,63.44,70264.0,60.7882,60.8074,60.6636,60.8074,70264.0
2024-04-01 10:50:00,63.44,63.47,63.39,63.42,74479.0,60.8074,60.8361,60.7594,60.7882,74479.0
2024-04-01 10:55:00,63.41,63.53,63.4,63.45,126805.0,60.7786,60.8936,60.769,60.8169,126805.0
2024-04-01 11:00:00,63.46,63.55,63.44,63.52,140308.0,60.8265,60.9128,60.8074,60.884,140308.0
2024-04-01 11:05:00,63.52,63.57,63.51,63.55,86972.0,60.884,60.932,60.8745,60.9128,86972.0
2024-04-01 11:10:00,63.54,63.61,63.53,63.54,109563.0,60.9032,60.9703,60.8936,60.9032,109563.0
2024-04-01 11:15:00,63.54,63.6,63.41,63.42,136876.0,60.9032,60.9607,60.7786,60.7882,136876.0
2024-04-01 11:20:00,63.41,63.52,63.39,63.51,64312.0,60.7786,60.884,60.7594,60.8745,64312.0
2024-04-01 11:25:00,63.5,63.55,63.48,63.52,70477.0,60.8649,60.9128,60.8457,60.884,70477.0
2024-04-01 11:30:00,63.52,63.59,63.49,63.53,87863.0,60.884,60.9511,60.8553,60.8936,87863.0
2024-04-01 11:35:00,63.53,63.58,63.51,63.58,107331.0,60.8936,60.9416,60.8745,60.9416,107331.0
2024-04-01 11:40:00,63.57,63.6,63.53,63.6,49039.0,60.932,60.9607,60.8936,60.9607,49039.0
2024-04-01 11:45:00,63.59,63.6,63.51,63.54,144313.0,60.9511,60.9607,60.8745,60.9032,144313.0
2024-04-01 11:50:00,63.54,63.56,63.4,63.47,522591.0,60.9032,60.9224,60.769,60.8361,522591.0
2024-04-01 11:55:00,63.47,63.48,63.31,63.32,85351.0,60.8361,60.8457,60.6828,60.6923,85351.0
2024-04-01 12:00:00,63.31,63.39,63.29,63.36,163053.0,60.6828,60.7594,60.6636,60.7307,163053.0
2024-04-01 12:05:00,63.35,63.4,63.34,63.38,96524.0,60.7211,60.769,60.7115,60.7499,96524.0
2024-04-01 12:10:00,63.39,63.47,63.37,63.47,114205.0,60.7594,60.8361,60.7403,60.8361,114205.0
2024-04-01 12:15:00,63.47,63.5,63.4,63.46,175347.0,60.8361,60.8649,60.769,60.8265,175347.0
2024-04-01 12:20:00,63.46,63.53,63.42,63.52,103471.0,60.8265,60.8936,60.7882,60.884,103471.0
2024-04-01 12:25:00,63.51,63.6,63.48,63.58,73841.0,60.8745,60.9607,60.8457,60.9416,73841.0
2024-04-01 12:30:00,63.58,63.59,63.5,63.54,174318.0,60.9416,60.9511,60.8649,60.9032,174318.0
2024-04-01 12:35:00,63.54,63.56,63.47,63.49,74173.0,60.9032,60.9224,60.8361,60.8553,74173.0
2024-04-01 12:40:00,63.48,63.5,63.44,63.45,74756.0,60.8457,60.8649,60.8074,60.8169,74756.0
2024-04-01 12:45:00,63.45,63.54,63.42,63.53,113116.0,60.8169,60.9032,60.7882,60.8936,113116.0
2024-04-01 12:50:00,63.54,63.54,63.48,63.5,63160.0,60.9032,60.9032,60.8457,60.8649,63160.0
2024-04-01 12:55:00,63.5,63.5,63.47,63.48,27797.0,60.8649,60.8649,60.8361,60.8457,27797.0
2024-04-01 13:00:00,63.48,63.49,63.42,63.46,82659.0,60.8457,60.8553,60.7882,60.8265,82659.0
2024-04-01 13:05:00,63.46,63.47,63.41,63.45,40524.0,60.8265,60.8361,60.7786,60.8169,40524.0
2024-04-01 13:10:00,63.45,63.47,63.36,63.37,70293.0,60.8169,60.8361,60.7307,60.7403,70293.0
2024-04-01 13:15:00,63.37,63.39,63.31,63.38,202378.0,60.7403,60.7594,60.6828,60.7499,202378.0
2024-04-01 13:20:00,63.39,63.41,63.36,63.38,164447.0,60.7594,60.7786,60.7307,60.7499,164447.0
2024-04-01 13:25:00,63.38,63.4,63.3,63.3,160713.0,60.7499,60.769,60.6732,60.6732,160713.0
2024-04-01 13:30:00,63.3,63.36,63.3,63.34,125817.0,60.6732,60.7307,60.6732,60.7115,125817.0
2024-04-01 13:35:00,63.33,63.36,63.32,63.36,326828.0,60.7019,60.7307,60.6923,60.7307,326828.0
2024-04-01 13:40:00,63.35,63.4,63.34,63.37,182902.0,60.7211,60.769,60.7115,60.7403,182902.0
2024-04-01 13:45:00,63.38,63.42,63.35,63.37,64733.0,60.7499,60.7882,60.7211,60.7403,64733.0
2024-04-01 13:50:00,63.37,63.37,63.33,63.35,65179.0,60.7403,60.7403,60.7019,60.7211,65179.0
2024-04-01 13:55:00,63.35,63.38,63.33,63.36,113187.0,60.7211,60.7499,60.7019,60.7307,113187.0
2024-04-01 14:00:00,63.36,63.4,63.33,63.35,90499.0,60.7307,60.769,60.7019,60.7211,90499.0
2024-04-01 14:05:00,63.35,63.39,63.34,63.38,54917.0,60.7211,60.7594,60.7115,60.7499,54917.0
2024-04-01 14:10:00,63.37,63.39,63.32,63.39,65349.0,60.7403,60.7594,60.6923,60.7594,65349.0
2024-04-01 14:15:00,63.39,63.39,63.32,63.39,98022.0,60.7594,60.7594,60.6923,60.7594,98022.0
2024-04-01 14:20:00,63.4,63.43,63.38,63.42,45942.0,60.769,60.7978,60.7499,60.7882,45942.0
2024-04-01 14:25:00,63.42,63.44,63.41,63.43,36921.0,60.7882,60.8074,60.7786,60.7978,36921.0
2024-04-01 14:30:00,63.43,63.46,63.4,63.45,51437.0,60.7978,60.8265,60.769,60.8169,51437.0
2024-04-01 14:35:00,63.46,63.47,63.44,63.46,27163.0,60.8265,60.8361,60.8074,60.8265,27163.0
2024-04-01 14:40:00,63.45,63.56,63.45,63.53,93266.0,60.8169,60.9224,60.8169,60.8936,93266.0
2024-04-01 14:45:00,63.52,63.53,63.43,63.44,43526.0,60.884,60.8936,60.7978,60.8074,43526.0
2024-04-01 14:50:00,63.44,63.44,63.39,63.41,61617.0,60.8074,60.8074,60.7594,60.7786,61617.0
2024-04-01 14:55:00,63.41,63.42,63.38,63.41,60192.0,60.7786,60.7882,60.7499,60.7786,60192.0
2024-04-01 15:00:00,63.41,63.44,63.39,63.44,71449.0,60.7786,60.8074,60.7594,60.8074,71449.0
2024-04-01 15:05:00,63.44,63.44,63.4,63.42,50871.0,60.8074,60.8074,60.769,60.7882,50871.0
2024-04-01 15:10:00,63.43,63.44,63.4,63.43,111800.0,60.7978,60.8074,60.769,60.7978,111800.0
2024-04-01 15:15:00,63.42,63.44,63.32,63.32,154493.0,60.7882,60.8074,60.6923,60.6923,154493.0
2024-04-01 15:20:00,63.32,63.37,63.32,63.36,80196.0,60.6923,60.7403,60.6923,60.7307,80196.0
2024-04-01 15:25:00,63.36,63.37,63.32,63.36,69607.0,60.7307,60.7403,60.6923,60.7307,69607.0
2024-04-01 15:30:00,63.37,63.43,63.35,63.36,84115.0,60.7403,60.7978,60.7211,60.7307,84115.0
2024-04-01 15:35:00,63.35,63.35,63.27,63.31,88149.0,60.7211,60.7211,60.6444,60.6828,88149.0
2024-04-01 15:40:00,63.3,63.39,63.29,63.39,109670.0,60.6732,60.7594,60.6636,60.7594,109670.0
2024-04-01 15:45:00,63.39,63.4,63.33,63.35,148733.0,60.7594,60.769,60.7019,60.7211,148733.0
2024-04-01 15:50:00,63.35,63.41,63.33,63.4,196814.0,60.7211,60.7786,60.7019,60.769,196814.0
2024-04-01 15:55:00,63.4,63.53,63.4,63.46,705906.0,60.769,60.8936,60.769,60.8265,705906.0
2024-04-02 09:30:00,62.65,62.95,62.65,62.86,760269.0,60.0501,60.3377,60.0501,60.2514,760269.0
2024-04-02 09:35:00,62.86,63.16,62.67,63.15,410261.0,60.2514,60.539,60.0693,60.5294,410261.0
2024-04-02 09:40:00,63.15,63.34,63.02,63.32,320442.0,60.5294,60.7115,60.4048,60.6923,320442.0
2024-04-02 09:45:00,63.32,63.34,63.21,63.31,130850.0,60.6923,60.7115,60.5869,60.6828,130850.0
2024-04-02 09:50:00,63.32,63.32,63.11,63.2,210305.0,60.6923,60.6923,60.4911,60.5773,210305.0
2024-04-02 09:55:00,63.18,63.19,63.04,63.19,125426.0,60.5582,60.5677,60.424,60.5677,125426.0
2024-04-02 10:00:00,63.18,63.39,63.11,63.39,121275.0,60.5582,60.7594,60.4911,60.7594,121275.0
2024-04-02 10:05:00,63.4,63.5,63.38,63.42,255042.0,60.769,60.8649,60.7499,60.7882,255042.0
2024-04-02 10:10:00,63.41,63.51,63.4,63.49,137800.0,60.7786,60.8745,60.769,60.8553,137800.0
2024-04-02 10:15:00,63.49,63.56,63.4,63.55,269843.0,60.8553,60.9224,60.769,60.9128,269843.0
2024-04-02 10:20:00,63.55,63.59,63.42,63.44,240623.0,60.9128,60.9511,60.7882,60.8074,240623.0
2024-04-02 10:25:00,63.44,63.48,63.29,63.38,100168.0,60.8074,60.8457,60.6636,60.7499,100168.0
2024-04-02 10:30:00,63.39,63.39,63.25,63.27,83835.0,60.7594,60.7594,60.6252,60.6444,83835.0
2024-04-02 10:35:00,63.28,63.36,63.23,63.33,79466.0,60.654,60.7307,60.6061,60.7019,79466.0
2024-04-02 10:40:00,63.34,63.5,63.32,63.44,60660.0,60.7115,60.8649,60.6923,60.8074,60660.0
2024-04-02 10:45:00,63.45,63.51,63.34,63.38,79137.0,60.8169,60.8745,60.7115,60.7499,79137.0
2024-04-02 10:50:00,63.38,63.43,63.38,63.4,31890.0,60.7499,60.7978,60.7499,60.769,31890.0
2024-04-02 10:55:00,63.4,63.44,63.39,63.42,34205.0,60.769,60.8074,60.7594,60.7882,34205.0
2024-04-02 11:00:00,63.42,63.43,63.34,63.38,72893.0,60.7882,60.7978,60.7115,60.7499,72893.0
2024-04-02 11:05:00,63.39,63.42,63.36,63.41,32460.0,60.7594,60.7882,60.7307,60.7786,32460.0
2024-04-02 11:10:00,63.42,63.48,63.41,63.48,35371.0,60.7882,60.8457,60.7786,60.8457,35371.0
2024-04-02 11:15:00,63.47,63.5,63.43,63.45,47181.0,60.8361,60.8649,60.7978,60.8169,47181.0
2024-04-02 11:20:00,63.45,63.46,63.36,63.38,60379.0,60.8169,60.8265,60.7307,60.7499,60379.0
2024-04-02 11:25:00,63.38,63.39,63.27,63.3,145407.0,60.7499,60.7594,60.6444,60.6732,145407.0
2024-04-02 11:30:00,63.29,63.37,63.29,63.29,79392.0,60.6636,60.7403,60.6636,60.6636,79392.0
2024-04-02 11:35:00,63.29,63.34,63.26,63.28,56505.0,60.6636,60.7115,60.6348,60.654,56505.0
2024-04-02 11:40:00,63.28,63.31,63.25,63.29,58572.0,60.654,60.6828,60.6252,60.6636,58572.0
2024-04-02 11:45:00,63.29,63.29,63.23,63.24,52718.0,60.6636,60.6636,60.6061,60.6157,52718.0
2024-04-02 11:50:00,63.23,63.24,63.16,63.2,150972.0,60.6061,60.6157,60.539,60.5773,150972.0
2024-04-02 11:55:00,63.2,63.3,63.2,63.27,83952.0,60.5773,60.6732,60.5773,60.6444,83952.0
2024-04-02 12:00:00,63.27,63.27,63.18,63.24,50958.0,60.6444,60.6444,60.5582,60.6157,50958.0
2024-04-02 12:05:00,63.24,63.28,63.19,63.21,75512.0,60.6157,60.654,60.5677,60.5869,75512.0
2024-04-02 12:10:00,63.21,63.21,63.09,63.1,82290.0,60.5869,60.5869,60.4719,60.4815,82290.0
2024-04-02 12:15:00,63.11,63.14,63.09,63.14,267351.0,60.4911,60.5198,60.4719,60.5198,267351.0
2024-04-02 12:20:00,63.14,63.14,63.09,63.11,199882.0,60.5198,60.5198,60.4719,60.4911,199882.0
2024-04-02 12:25:00,63.11,63.17,63.1,63.14,91384.0,60.4911,60.5486,60.4815,60.5198,91384.0
2024-04-02 12:30:00,63.14,63.17,63.11,63.17,27422.0,60.5198,60.5486,60.4911,60.5486,27422.0
2024-04-02 12:35:00,63.17,63.2,63.12,63.18,52479.0,60.5486,60.5773,60.5006,60.5582,52479.0
2024-04-02 12:40:00,63.18,63.3,63.17,63.21,144442.0,60.5582,60.6732,60.5486,60.5869,144442.0
2024-04-02 12:45:00,63.21,63.24,63.17,63.22,113526.0,60.5869,60.6157,60.5486,60.5965,113526.0
2024-04-02 12:50:00,63.21,63.25,63.2,63.23,37949.0,60.5869,60.6252,60.5773,60.6061,37949.0
2024-04-02 12:55:00,63.23,63.26,63.22,63.24,41560.0,60.6061,60.6348,60.5965,60.6157,41560.0
2024-04-02 13:00:00,63.24,63.25,63.17,63.19,73537.0,60.6157,60.6252,60.5486,60.5677,73537.0
2024-04-02 13:05:00,63.19,63.2,63.12,63.13,43226.0,60.5677,60.5773,60.5006,60.5102,43226.0
2024-04-02 13:10:00,63.14,63.18,63.13,63.14,41336.0,60.5198,60.5582,60.5102,60.5198,41336.0
2024-04-02 13:15:00,63.14,63.15,63.07,63.08,62922.0,60.5198,60.5294,60.4527,60.4623,62922.0
2024-04-02 13:20:00,63.08,63.09,62.96,62.99,195909.0,60.4623,60.4719,60.3473,60.376,195909.0
2024-04-02 13:25:00,62.99,63.05,62.99,63.03,33995.0,60.376,60.4335,60.376,60.4144,33995.0
2024-04-02 13:30:00,63.04,63.07,62.97,63.01,49461.0,60.424,60.4527,60.3569,60.3952,49461.0
2024-04-02 13:35:00,63.01,63.01,62.92,62.92,45032.0,60.3952,60.3952,60.3089,60.3089,45032.0
2024-04-02 13:40:00,62.93,62.96,62.91,62.95,58511.0,60.3185,60.3473,60.2994,60.3377,58511.0
2024-04-02 13:45:00,62.95,62.97,62.93,62.94,49351.0,60.3377,60.3569,60.3185,60.3281,49351.0
2024-04-02 13:50:00,62.94,62.96,62.88,62.9,42009.0,60.3281,60.3473,60.2706,60.2898,42009.0
2024-04-02 13:55:00,62.9,62.96,62.88,62.94,39633.0,60.2898,60.3473,60.2706,60.3281,39633.0
2024-04-02 14:00:00,62.95,62.96,62.88,62.91,41749.0,60.3377,60.3473,60.2706,60.2994,41749.0
2024-04-02 14:05:00,62.92,62.98,62.91,62.97,63693.0,60.3089,60.3665,60.2994,60.3569,63693.0
2024-04-02 14:10:00,62.98,63.01,62.96,62.98,97763.0,60.3665,60.3952,60.3473,60.3665,97763.0
2024-04-02 14:15:00,62.99,63.04,62.98,63.04,106606.0,60.376,60.424,60.3665,60.424,106606.0
2024-04-02 14:20:00,63.04,63.09,63.01,63.01,134423.0,60.424,60.4719,60.3952,60.3952,134423.0
2024-04-02 14:25:00,63.02,63.09,62.99,63.03,112300.0,60.4048,60.4719,60.376,60.4144,112300.0
2024-04-02 14:30:00,63.02,63.06,63.0,63.02,136870.0,60.4048,60.4431,60.3856,60.4048,136870.0
2024-04-02 14:35:00,63.03,63.05,62.94,62.94,148408.0,60.4144,60.4335,60.3281,60.3281,148408.0
2024-04-02 14:40:00,62.95,63.05,62.94,63.03,209685.0,60.3377,60.4335,60.3281,60.4144,209685.0
2024-04-02 14:45:00,63.03,63.04,62.9,62.9,227358.0,60.4144,60.424,60.2898,60.2898,227358.0
2024-04-02 14:50:00,62.91,62.95,62.9,62.91,74038.0,60.2994,60.3377,60.2898,60.2994,74038.0
2024-04-02 14:55:00,62.92,62.97,62.86,62.87,70523.0,60.3089,60.3569,60.2514,60.261,70523.0
2024-04-02 15:00:00,62.87,62.9,62.84,62.89,92196.0,60.261,60.2898,60.2323,60.2802,92196.0
2024-04-02 15:05:00,62.88,62.95,62.88,62.91,100407.0,60.2706,60.3377,60.2706,60.2994,100407.0
2024-04-02 15:10:00,62.91,62.94,62.87,62.88,104758.0,60.2994,60.3281,60.261,60.2706,104758.0
2024-04-02 15:15:00,62.87,62.95,62.87,62.91,122848.0,60.261,60.3377,60.261,60.2994,122848.0
2024-04-02 15:20:00,62.91,62.94,62.87,62.9,98676.0,60.2994,60.3281,60.261,60.2898,98676.0
2024-04-02 15:25:00,62.9,62.95,62.88,62.88,117536.0,60.2898,60.3377,60.2706,60.2706,117536.0
2024-04-02 15:30:00,62.89,62.92,62.86,62.89,171124.0,60.2802,60.3089,60.2514,60.2802,171124.0
2024-04-02 15:35:00,62.89,62.92,62.88,62.89,126813.0,60.2802,60.3089,60.2706,60.2802,126813.0
2024-04-02 15:40:00,62.89,62.91,62.83,62.83,147231.0,60.2802,60.2994,60.2227,60.2227,147231.0
2024-04-02 15:45:00,62.83,62.83,62.72,62.76,290677.0,60.2227,60.2227,60.1172,60.1556,290677.0
2024-04-02 15:50:00,62.76,62.82,62.67,62.82,374666.0,60.1556,60.2131,60.0693,60.2131,374666.0
2024-04-02 15:55:00,62.82,62.87,62.81,62.84,1034383.0,60.2131,60.261,60.2035,60.2323,1034383.0
2024-04-03 09:30:00,62.86,63.1,62.8,62.88,440668.0,60.2514,60.4815,60.1939,60.2706,440668.0
2024-04-03 09:35:00,62.9,63.39,62.86,63.35,195480.0,60.2898,60.7594,60.2514,60.7211,195480.0
2024-04-03 09:40:00,63.37,63.38,63.25,63.28,134973.0,60.7403,60.7499,60.6252,60.654,134973.0
2024-04-03 09:45:00,63.28,63.34,63.13,63.15,119260.0,60.654,60.7115,60.5102,60.5294,119260.0
2024-04-03 09:50:00,63.16,63.19,62.94,62.98,172419.0,60.539,60.5677,60.3281,60.3665,172419.0
2024-04-03 09:55:00,62.99,63.01,62.9,62.99,108003.0,60.376,60.3952,60.2898,60.376,108003.0
2024-04-03 10:00:00,63.0,63.27,62.97,62.97,236501.0,60.3856,60.6444,60.3569,60.3569,236501.0
2024-04-03 10:05:00,62.98,63.02,62.81,62.95,299581.0,60.3665,60.4048,60.2035,60.3377,299581.0
2024-04-03 10:10:00,62.95,63.05,62.89,63.0,291107.0,60.3377,60.4335,60.2802,60.3856,291107.0
2024-04-03 10:15:00,62.99,63.0,62.76,62.93,197306.0,60.376,60.3856,60.1556,60.3185,197306.0
2024-04-03 10:20:00,62.93,62.96,62.69,62.71,216428.0,60.3185,60.3473,60.0885,60.1077,216428.0
2024-04-03 10:25:00,62.71,62.74,62.63,62.64,194985.0,60.1077,60.1364,60.031,60.0406,194985.0
2024-04-03 10:30:00,62.64,62.8,62.62,62.73,138992.0,60.0406,60.1939,60.0214,60.1268,138992.0
2024-04-03 10:35:00,62.73,62.77,62.61,62.63,99370.0,60.1268,60.1652,60.0118,60.031,99370.0
2024-04-03 10:40:00,62.63,62.66,62.47,62.49,212194.0,60.031,60.0597,59.8776,59.8968,212194.0
2024-04-03 10:45:00,62.49,62.61,62.46,62.57,291612.0,59.8968,60.0118,59.868,59.9735,291612.0
2024-04-03 10:50:00,62.57,62.59,62.38,62.41,264659.0,59.9735,59.9926,59.7914,59.8201,264659.0
2024-04-03 10:55:00,62.41,62.53,62.25,62.27,436817.0,59.8201,59.9351,59.6667,59.6859,436817.0
2024-04-03 11:00:00,62.27,62.32,62.04,62.05,268163.0,59.6859,59.7338,59.4655,59.475,268163.0
2024-04-03 11:05:00,62.05,62.14,62.01,62.06,247798.0,59.475,59.5613,59.4367,59.4846,247798.0
2024-04-03 11:10:00,62.06,62.06,61.75,61.81,502043.0,59.4846,59.4846,59.1875,59.245,502043.0
2024-04-03 11:15:00,61.8,62.19,61.76,62.19,396887.0,59.2354,59.6092,59.1971,59.6092,396887.0
2024-04-03 11:20:00,62.19,62.28,62.06,62.13,186840.0,59.6092,59.6955,59.4846,59.5517,186840.0
2024-04-03 11:25:00,62.13,62.14,62.03,62.11,116367.0,59.5517,59.5613,59.4559,59.5326,116367.0
2024-04-03 11:30:00,62.11,62.23,62.08,62.1,144241.0,59.5326,59.6476,59.5038,59.523,144241.0
2024-04-03 11:35:00,62.1,62.2,62.07,62.09,201010.0,59.523,59.6188,59.4942,59.5134,201010.0
2024-04-03 11:40:00,62.1,62.19,62.09,62.15,185319.0,59.523,59.6092,59.5134,59.5709,185319.0
2024-04-03 11:45:00,62.15,62.23,62.07,62.15,200039.0,59.5709,59.6476,59.4942,59.5709,200039.0
2024-04-03 11:50:00,62.15,62.18,62.06,62.16,78280.0,59.5709,59.5996,59.4846,59.5805,78280.0
2024-04-03 11:55:00,62.15,62.18,62.11,62.18,73274.0,59.5709,59.5996,59.5326,59.5996,73274.0
2024-04-03 12:00:00,62.18,62.23,62.15,62.21,64473.0,59.5996,59.6476,59.5709,59.6284,64473.0
2024-04-03 12:05:00,62.21,62.21,62.09,62.14,64325.0,59.6284,59.6284,59.5134,59.5613,64325.0
2024-04-03 12:10:00,62.14,62.17,62.12,62.12,43232.0,59.5613,59.5901,59.5421,59.5421,43232.0
2024-04-03 12:15:00,62.12,62.16,62.08,62.14,60035.0,59.5421,59.5805,59.5038,59.5613,60035.0
2024-04-03 12:20:00,62.14,62.23,62.11,62.21,66607.0,59.5613,59.6476,59.5326,59.6284,66607.0
2024-04-03 12:25:00,62.2,62.21,62.17,62.19,54582.0,59.6188,59.6284,59.5901,59.6092,54582.0
2024-04-03 12:30:00,62.19,62.23,62.18,62.21,44451.0,59.6092,59.6476,59.5996,59.6284,44451.0
2024-04-03 12:35:00,62.2,62.25,62.06,62.08,115943.0,59.6188,59.6667,59.4846,59.5038,115943.0
2024-04-03 12:40:00,62.09,62.18,62.08,62.16,56237.0,59.5134,59.5996,59.5038,59.5805,56237.0
2024-04-03 12:45:00,62.15,62.17,62.11,62.15,40432.0,59.5709,59.5901,59.5326,59.5709,40432.0
2024-04-03 12:50:00,62.14,62.19,62.13,62.16,41791.0,59.5613,59.6092,59.5517,59.5805,41791.0
2024-04-03 12:55:00,62.17,62.17,62.09,62.13,85012.0,59.5901,59.5901,59.5134,59.5517,85012.0
2024-04-03 13:00:00,62.13,62.16,62.1,62.12,44997.0,59.5517,59.5805,59.523,59.5421,44997.0
2024-04-03 13:05:00,62.12,62.15,62.08,62.12,78133.0,59.5421,59.5709,59.5038,59.5421,78133.0
2024-04-03 13:10:00,62.12,62.13,62.1,62.11,58597.0,59.5421,59.5517,59.523,59.5326,58597.0
2024-04-03 13:15:00,62.12,62.13,62.06,62.09,132220.0,59.5421,59.5517,59.4846,59.5134,132220.0
2024-04-03 13:20:00,62.09,62.18,62.08,62.13,78373.0,59.5134,59.5996,59.5038,59.5517,78373.0
2024-04-03 13:25:00,62.13,62.16,62.12,62.16,44548.0,59.5517,59.5805,59.5421,59.5805,44548.0
2024-04-03 13:30:00,62.16,62.18,62.11,62.16,55437.0,59.5805,59.5996,59.5326,59.5805,55437.0
2024-04-03 13:35:00,62.17,62.19,62.14,62.17,37691.0,59.5901,59.6092,59.5613,59.5901,37691.0
2024-04-03 13:40:00,62.17,62.2,62.16,62.19,38835.0,59.5901,59.6188,59.5805,59.6092,38835.0
2024-04-03 13:45:00,62.19,62.23,62.17,62.22,44634.0,59.6092,59.6476,59.5901,59.638,44634.0
2024-04-03 13:50:00,62.22,62.22,62.14,62.16,50777.0,59.638,59.638,59.5613,59.5805,50777.0
2024-04-03 13:55:00,62.16,62.18,62.13,62.15,55283.0,59.5805,59.5996,59.5517,59.5709,55283.0
2024-04-03 14:00:00,62.15,62.16,62.12,62.12,53246.0,59.5709,59.5805,59.5421,59.5421,53246.0
2024-04-03 14:05:00,62.12,62.15,62.09,62.09,41703.0,59.5421,59.5709,59.5134,59.5134,41703.0
2024-04-03 14:10:00,62.09,62.13,62.03,62.05,148768.0,59.5134,59.5517,59.4559,59.475,148768.0
2024-04-03 14:15:00,62.05,62.07,61.94,62.02,85460.0,59.475,59.4942,59.3696,59.4463,85460.0
2024-04-03 14:20:00,62.01,62.03,61.98,61.98,43336.0,59.4367,59.4559,59.4079,59.4079,43336.0
2024-04-03 14:25:00,61.99,62.0,61.94,61.95,40207.0,59.4175,59.4271,59.3696,59.3792,40207.0
2024-04-03 14:30:00,61.95,61.96,61.88,61.93,92129.0,59.3792,59.3888,59.3121,59.36,92129.0
2024-04-03 14:35:00,61.94,61.95,61.86,61.88,68762.0,59.3696,59.3792,59.2929,59.3121,68762.0
2024-04-03 14:40:00,61.88,62.0,61.87,61.95,112942.0,59.3121,59.4271,59.3025,59.3792,112942.0
2024-04-03 14:45:00,61.96,61.99,61.92,61.97,106116.0,59.3888,59.4175,59.3504,59.3984,106116.0
2024-04-03 14:50:00,61.97,61.99,61.9,61.96,80042.0,59.3984,59.4175,59.3313,59.3888,80042.0
2024-04-03 14:55:00,61.95,61.98,61.87,61.89,79719.0,59.3792,59.4079,59.3025,59.3217,79719.0
2024-04-03 15:00:00,61.89,61.89,61.8,61.85,158469.0,59.3217,59.3217,59.2354,59.2833,158469.0
2024-04-03 15:05:00,61.85,61.86,61.74,61.77,115905.0,59.2833,59.2929,59.1779,59.2067,115905.0
2024-04-03 15:10:00,61.78,61.78,61.58,61.61,179619.0,59.2162,59.2162,59.0245,59.0533,179619.0
2024-04-03 15:15:00,61.61,61.73,61.51,61.68,196258.0,59.0533,59.1683,58.9575,59.1204,196258.0
2024-04-03 15:20:00,61.69,61.7,61.59,61.62,112365.0,59.13,59.1396,59.0341,59.0629,112365.0
2024-04-03 15:25:00,61.62,61.69,61.58,61.68,119650.0,59.0629,59.13,59.0245,59.1204,119650.0
2024-04-03 15:30:00,61.67,61.77,61.66,61.73,115704.0,59.1108,59.2067,59.1012,59.1683,115704.0
2024-04-03 15:35:00,61.73,61.77,61.6,61.61,156103.0,59.1683,59.2067,59.0437,59.0533,156103.0
2024-04-03 15:40:00,61.6,61.65,61.53,61.65,184836.0,59.0437,59.0916,58.9766,59.0916,184836.0
2024-04-03 15:45:00,61.65,61.85,61.62,61.83,271422.0,59.0916,59.2833,59.0629,59.2642,271422.0
2024-04-03 15:50:00,61.84,61.86,61.73,61.83,525467.0,59.2738,59.2929,59.1683,59.2642,525467.0
2024-04-03 15:55:00,61.83,61.84,61.68,61.7,1085742.0,59.2642,59.2738,59.1204,59.1396,1085742.0
2024-04-04 09:30:00,62.18,62.43,62.15,62.26,417663.0,59.5996,59.8393,59.5709,59.6763,417663.0
2024-04-04 09:35:00,62.26,62.41,62.18,62.31,214947.0,59.6763,59.8201,59.5996,59.7243,214947.0
2024-04-04 09:40:00,62.32,62.68,62.28,62.63,225605.0,59.7338,60.0789,59.6955,60.031,225605.0
2024-04-04 09:45:00,62.63,62.74,62.47,62.56,219848.0,60.031,60.1364,59.8776,59.9639,219848.0
2024-04-04 09:50:00,62.55,62.61,62.39,62.39,204158.0,59.9543,60.0118,59.8009,59.8009,204158.0
2024-04-04 09:55:00,62.39,62.51,62.38,62.44,153053.0,59.8009,59.916,59.7914,59.8489,153053.0
2024-04-04 10:00:00,62.44,62.46,62.34,62.34,93628.0,59.8489,59.868,59.753,59.753,93628.0
2024-04-04 10:05:00,62.35,62.41,62.3,62.41,92890.0,59.7626,59.8201,59.7147,59.8201,92890.0
2024-04-04 10:10:00,62.41,62.5,62.38,62.42,87380.0,59.8201,59.9064,59.7914,59.8297,87380.0
2024-04-04 10:15:00,62.42,62.46,62.32,62.37,105746.0,59.8297,59.868,59.7338,59.7818,105746.0
2024-04-04 10:20:00,62.37,62.4,62.24,62.28,102858.0,59.7818,59.8105,59.6572,59.6955,102858.0
2024-04-04 10:25:00,62.28,62.4,62.28,62.37,47008.0,59.6955,59.8105,59.6955,59.7818,47008.0
2024-04-04 10:30:00,62.36,62.39,62.3,62.35,72541.0,59.7722,59.8009,59.7147,59.7626,72541.0
2024-04-04 10:35:00,62.35,62.39,62.28,62.36,110118.0,59.7626,59.8009,59.6955,59.7722,110118.0
2024-04-04 10:40:00,62.36,62.42,62.31,62.4,66435.0,59.7722,59.8297,59.7243,59.8105,66435.0
2024-04-04 10:45:00,62.4,62.41,62.28,62.28,76828.0,59.8105,59.8201,59.6955,59.6955,76828.0
2024-04-04 10:50:00,62.29,62.33,62.25,62.29,70990.0,59.7051,59.7434,59.6667,59.7051,70990.0
2024-04-04 10:55:00,62.29,62.37,62.27,62.27,81107.0,59.7051,59.7818,59.6859,59.6859,81107.0
2024-04-04 11:00:00,62.27,62.3,62.23,62.24,44746.0,59.6859,59.7147,59.6476,59.6572,44746.0
2024-04-04 11:05:00,62.23,62.24,62.13,62.14,67086.0,59.6476,59.6572,59.5517,59.5613,67086.0
2024-04-04 11:10:00,62.15,62.19,62.13,62.18,74191.0,59.5709,59.6092,59.5517,59.5996,74191.0
2024-04-04 11:15:00,62.17,62.21,62.09,62.14,64470.0,59.5901,59.6284,59.5134,59.5613,64470.0
2024-04-04 11:20:00,62.14,62.2,62.13,62.17,42122.0,59.5613,59.6188,59.5517,59.5901,42122.0
2024-04-04 11:25:00,62.16,62.23,62.07,62.22,103953.0,59.5805,59.6476,59.4942,59.638,103953.0
2024-04-04 11:30:00,62.22,62.27,62.19,62.27,61245.0,59.638,59.6859,59.6092,59.6859,61245.0
2024-04-04 11:35:00,62.27,62.28,62.22,62.25,99061.0,59.6859,59.6955,59.638,59.6667,99061.0
2024-04-04 11:40:00,62.26,62.3,62.25,62.28,34279.0,59.6763,59.7147,59.6667,59.6955,34279.0
2024-04-04 11:45:00,62.28,62.3,62.25,62.25,56625.0,59.6955,59.7147,59.6667,59.6667,56625.0
2024-04-04 11:50:00,62.26,62.35,62.25,62.32,52773.0,59.6763,59.7626,59.6667,59.7338,52773.0
2024-04-04 11:55:00,62.32,62.36,62.31,62.36,66423.0,59.7338,59.7722,59.7243,59.7722,66423.0
2024-04-04 12:00:00,62.36,62.37,62.26,62.27,45123.0,59.7722,59.7818,59.6763,59.6859,45123.0
2024-04-04 12:05:00,62.27,62.3,62.25,62.28,98862.0,59.6859,59.7147,59.6667,59.6955,98862.0
2024-04-04 12:10:00,62.27,62.38,62.27,62.38,94161.0,59.6859,59.7914,59.6859,59.7914,94161.0
2024-04-04 12:15:00,62.38,62.39,62.31,62.34,67864.0,59.7914,59.8009,59.7243,59.753,67864.0
2024-04-04 12:20:00,62.35,62.38,62.29,62.34,92001.0,59.7626,59.7914,59.7051,59.753,92001.0
2024-04-04 12:25:00,62.34,62.36,62.29,62.34,57911.0,59.753,59.7722,59.7051,59.753,57911.0
2024-04-04 12:30:00,62.34,62.35,62.3,62.32,58753.0,59.753,59.7626,59.7147,59.7338,58753.0
2024-04-04 12:35:00,62.32,62.34,62.28,62.3,109127.0,59.7338,59.753,59.6955,59.7147,109127.0
2024-04-04 12:40:00,62.3,62.32,62.27,62.31,78203.0,59.7147,59.7338,59.6859,59.7243,78203.0
2024-04-04 12:45:00,62.32,62.32,62.28,62.3,43828.0,59.7338,59.7338,59.6955,59.7147,43828.0
2024-04-04 12:50:00,62.3,62.33,62.28,62.31,48987.0,59.7147,59.7434,59.6955,59.7243,48987.0
2024-04-04 12:55:00,62.32,62.35,62.27,62.28,62615.0,59.7338,59.7626,59.6859,59.6955,62615.0
2024-04-04 13:00:00,62.29,62.31,62.25,62.29,40050.0,59.7051,59.7243,59.6667,59.7051,40050.0
2024-04-04 13:05:00,62.29,62.33,62.28,62.33,39402.0,59.7051,59.7434,59.6955,59.7434,39402.0
2024-04-04 13:10:00,62.33,62.36,62.31,62.33,49119.0,59.7434,59.7722,59.7243,59.7434,49119.0
2024-04-04 13:15:00,62.34,62.35,62.29,62.31,44847.0,59.753,59.7626,59.7051,59.7243,44847.0
2024-04-04 13:20:00,62.3,62.33,62.29,62.3,41624.0,59.7147,59.7434,59.7051,59.7147,41624.0
2024-04-04 13:25:00,62.3,62.31,62.22,62.23,36882.0,59.7147,59.7243,59.638,59.6476,36882.0
2024-04-04 13:30:00,62.23,62.24,62.19,62.21,40084.0,59.6476,59.6572,59.6092,59.6284,40084.0
2024-04-04 13:35:00,62.21,62.25,62.2,62.22,35257.0,59.6284,59.6667,59.6188,59.638,35257.0
2024-04-04 13:40:00,62.22,62.23,62.17,62.19,36815.0,59.638,59.6476,59.5901,59.6092,36815.0
2024-04-04 13:45:00,62.19,62.2,62.14,62.19,55635.0,59.6092,59.6188,59.5613,59.6092,55635.0
2024-04-04 13:50:00,62.19,62.22,62.17,62.17,34725.0,59.6092,59.638,59.5901,59.5901,34725.0
2024-04-04 13:55:00,62.18,62.21,62.1,62.14,52244.0,59.5996,59.6284,59.523,59.5613,52244.0
2024-04-04 14:00:00,62.13,62.16,62.08,62.12,57888.0,59.5517,59.5805,59.5038,59.5421,57888.0
2024-04-04 14:05:00,62.12,62.13,61.96,61.96,129635.0,59.5421,59.5517,59.3888,59.3888,129635.0
2024-04-04 14:10:00,61.97,61.97,61.77,61.78,139314.0,59.3984,59.3984,59.2067,59.2162,139314.0
2024-04-04 14:15:00,61.77,61.8,61.63,61.67,140241.0,59.2067,59.2354,59.0725,59.1108,140241.0
2024-04-04 14:20:00,61.68,61.84,61.65,61.84,84608.0,59.1204,59.2738,59.0916,59.2738,84608.0
2024-04-04 14:25:00,61.84,61.84,61.61,61.62,144689.0,59.2738,59.2738,59.0533,59.0629,144689.0
2024-04-04 14:30:00,61.61,61.61,61.38,61.42,159942.0,59.0533,59.0533,58.8328,58.8712,159942.0
2024-04-04 14:35:00,61.42,61.64,61.4,61.58,189097.0,58.8712,59.0821,58.852,59.0245,189097.0
2024-04-04 14:40:00,61.57,61.58,61.36,61.36,102358.0,59.015,59.0245,58.8137,58.8137,102358.0
2024-04-04 14:45:00,61.36,61.53,61.35,61.52,86030.0,58.8137,58.9766,58.8041,58.967,86030.0
2024-04-04 14:50:00,61.52,61.52,61.38,61.41,91835.0,58.967,58.967,58.8328,58.8616,91835.0
2024-04-04 14:55:00,61.4,61.41,61.26,61.33,148312.0,58.852,58.8616,58.7178,58.7849,148312.0
2024-04-04 15:00:00,61.32,61.34,61.13,61.24,137964.0,58.7753,58.7945,58.5932,58.6987,137964.0
2024-04-04 15:05:00,61.25,61.43,61.25,61.37,125620.0,58.7082,58.8808,58.7082,58.8233,125620.0
2024-04-04 15:10:00,61.36,61.36,61.19,61.26,142052.0,58.8137,58.8137,58.6507,58.7178,142052.0
2024-04-04 15:15:00,61.26,61.3,61.17,61.22,135777.0,58.7178,58.7562,58.6316,58.6795,135777.0
2024-04-04 15:20:00,61.22,61.31,61.12,61.15,162751.0,58.6795,58.7658,58.5836,58.6124,162751.0
2024-04-04 15:25:00,61.15,61.18,60.97,60.98,220165.0,58.6124,58.6411,58.4399,58.4494,220165.0
2024-04-04 15:30:00,60.98,61.09,60.97,61.0,206332.0,58.4494,58.5549,58.4399,58.4686,206332.0
2024-04-04 15:35:00,61.01,61.02,60.81,60.82,218052.0,58.4782,58.4878,58.2865,58.2961,218052.0
2024-04-04 15:40:00,60.81,60.85,60.75,60.83,232439.0,58.2865,58.3248,58.229,58.3057,232439.0
2024-04-04 15:45:00,60.84,60.93,60.81,60.93,288080.0,58.3153,58.4015,58.2865,58.4015,288080.0
2024-04-04 15:50:00,60.95,61.04,60.85,61.04,403854.0,58.4207,58.507,58.3248,58.507,403854.0
2024-04-04 15:55:00,61.04,61.06,60.86,60.92,714101.0,58.507,58.5261,58.3344,58.3919,714101.0
2024-04-05 09:30:00,60.82,61.27,60.82,61.09,356884.0,58.2961,58.7274,58.2961,58.5549,356884.0
2024-04-05 09:35:00,61.12,61.13,60.48,60.56,248424.0,58.5836,58.5932,57.9702,58.0469,248424.0
2024-04-05 09:40:00,60.56,60.79,60.42,60.78,219795.0,58.0469,58.2673,57.9127,58.2577,219795.0
2024-04-05 09:45:00,60.79,60.79,60.56,60.64,165457.0,58.2673,58.2673,58.0469,58.1236,165457.0
2024-04-05 09:50:00,60.63,60.85,60.61,60.78,170302.0,58.114,58.3248,58.0948,58.2577,170302.0
2024-04-05 09:55:00,60.77,60.85,60.69,60.83,187345.0,58.2482,58.3248,58.1715,58.3057,187345.0
2024-04-05 10:00:00,60.83,60.88,60.7,60.75,135606.0,58.3057,58.3536,58.1811,58.229,135606.0
2024-04-05 10:05:00,60.75,60.87,60.69,60.76,162742.0,58.229,58.344,58.1715,58.2386,162742.0
2024-04-05 10:10:00,60.76,60.88,60.73,60.8,156211.0,58.2386,58.3536,58.2098,58.2769,156211.0
2024-04-05 10:15:00,60.8,60.86,60.75,60.82,88217.0,58.2769,58.3344,58.229,58.2961,88217.0
2024-04-05 10:20:00,60.8,60.87,60.74,60.85,108519.0,58.2769,58.344,58.2194,58.3248,108519.0
2024-04-05 10:25:00,60.84,60.85,60.71,60.83,242499.0,58.3153,58.3248,58.1907,58.3057,242499.0
2024-04-05 10:30:00,60.83,60.98,60.78,60.95,83981.0,58.3057,58.4494,58.2577,58.4207,83981.0
2024-04-05 10:35:00,60.95,61.0,60.87,60.91,95551.0,58.4207,58.4686,58.344,58.3824,95551.0
2024-04-05 10:40:00,60.91,60.97,60.88,60.9,87596.0,58.3824,58.4399,58.3536,58.3728,87596.0
2024-04-05 10:45:00,60.9,61.03,60.89,61.01,113421.0,58.3728,58.4974,58.3632,58.4782,113421.0
2024-04-05 10:50:00,61.01,61.13,61.0,61.1,114145.0,58.4782,58.5932,58.4686,58.5645,114145.0
2024-04-05 10:55:00,61.1,61.23,61.09,61.22,174283.0,58.5645,58.6891,58.5549,58.6795,174283.0
2024-04-05 11:00:00,61.22,61.23,61.07,61.1,81415.0,58.6795,58.6891,58.5357,58.5645,81415.0
2024-04-05 11:05:00,61.11,61.2,61.07,61.17,78883.0,58.5741,58.6603,58.5357,58.6316,78883.0
2024-04-05 11:10:00,61.17,61.18,61.11,61.15,61152.0,58.6316,58.6411,58.5741,58.6124,61152.0
2024-04-05 11:15:00,61.15,61.18,61.07,61.09,94110.0,58.6124,58.6411,58.5357,58.5549,94110.0
2024-04-05 11:20:00,61.1,61.23,61.1,61.2,68293.0,58.5645,58.6891,58.5645,58.6603,68293.0
2024-04-05 11:25:00,61.21,61.29,61.2,61.28,72959.0,58.6699,58.7466,58.6603,58.737,72959.0
2024-04-05 11:30:00,61.28,61.38,61.25,61.36,137454.0,58.737,58.8328,58.7082,58.8137,137454.0
2024-04-05 11:35:00,61.36,61.4,61.3,61.4,105444.0,58.8137,58.852,58.7562,58.852,105444.0
2024-04-05 11:40:00,61.39,61.4,61.35,61.37,116790.0,58.8424,58.852,58.8041,58.8233,116790.0
2024-04-05 11:45:00,61.37,61.52,61.37,61.48,142055.0,58.8233,58.967,58.8233,58.9287,142055.0
2024-04-05 11:50:00,61.49,61.54,61.44,61.45,106109.0,58.9383,58.9862,58.8904,58.8999,106109.0
2024-04-05 11:55:00,61.45,61.57,61.45,61.5,77804.0,58.8999,59.015,58.8999,58.9479,77804.0
2024-04-05 12:00:00,61.5,61.56,61.47,61.55,73855.0,58.9479,59.0054,58.9191,58.9958,73855.0
2024-04-05 12:05:00,61.54,61.64,61.52,61.63,76013.0,58.9862,59.0821,58.967,59.0725,76013.0
2024-04-05 12:10:00,61.63,61.73,61.6,61.73,89319.0,59.0725,59.1683,59.0437,59.1683,89319.0
2024-04-05 12:15:00,61.73,61.82,61.71,61.8,147796.0,59.1683,59.2546,59.1492,59.2354,147796.0
2024-04-05 12:20:00,61.8,61.89,61.75,61.89,101236.0,59.2354,59.3217,59.1875,59.3217,101236.0
2024-04-05 12:25:00,61.9,61.9,61.81,61.82,76130.0,59.3313,59.3313,59.245,59.2546,76130.0
2024-04-05 12:30:00,61.81,61.83,61.75,61.76,117902.0,59.245,59.2642,59.1875,59.1971,117902.0
2024-04-05 12:35:00,61.77,61.8,61.74,61.78,68053.0,59.2067,59.2354,59.1779,59.2162,68053.0
2024-04-05 12:40:00,61.78,61.87,61.73,61.84,95436.0,59.2162,59.3025,59.1683,59.2738,95436.0
2024-04-05 12:45:00,61.84,61.92,61.83,61.88,149680.0,59.2738,59.3504,59.2642,59.3121,149680.0
2024-04-05 12:50:00,61.89,61.98,61.88,61.95,62667.0,59.3217,59.4079,59.3121,59.3792,62667.0
2024-04-05 12:55:00,61.95,62.04,61.92,62.04,139951.0,59.3792,59.4655,59.3504,59.4655,139951.0
2024-04-05 13:00:00,62.03,62.03,61.89,61.94,72126.0,59.4559,59.4559,59.3217,59.3696,72126.0
2024-04-05 13:05:00,61.93,61.93,61.75,61.75,88443.0,59.36,59.36,59.1875,59.1875,88443.0
2024-04-05 13:10:00,61.75,61.77,61.63,61.63,94037.0,59.1875,59.2067,59.0725,59.0725,94037.0
2024-04-05 13:15:00,61.63,61.71,61.63,61.67,58415.0,59.0725,59.1492,59.0725,59.1108,58415.0
2024-04-05 13:20:00,61.67,61.73,61.66,61.7,68121.0,59.1108,59.1683,59.1012,59.1396,68121.0
2024-04-05 13:25:00,61.7,61.71,61.61,61.66,63436.0,59.1396,59.1492,59.0533,59.1012,63436.0
2024-04-05 13:30:00,61.66,61.72,61.64,61.71,54773.0,59.1012,59.1587,59.0821,59.1492,54773.0
2024-04-05 13:35:00,61.71,61.71,61.59,61.62,49068.0,59.1492,59.1492,59.0341,59.0629,49068.0
2024-04-05 13:40:00,61.62,61.66,61.59,61.64,65721.0,59.0629,59.1012,59.0341,59.0821,65721.0
2024-04-05 13:45:00,61.63,61.63,61.51,61.56,59380.0,59.0725,59.0725,58.9575,59.0054,59380.0
2024-04-05 13:50:00,61.56,61.59,61.53,61.54,43899.0,59.0054,59.0341,58.9766,58.9862,43899.0
2024-04-05 13:55:00,61.54,61.54,61.44,61.51,96329.0,58.9862,58.9862,58.8904,58.9575,96329.0
2024-04-05 14:00:00,61.52,61.55,61.43,61.54,86085.0,58.967,58.9958,58.8808,58.9862,86085.0
2024-04-05 14:05:00,61.55,61.75,61.54,61.73,88019.0,58.9958,59.1875,58.9862,59.1683,88019.0
2024-04-05 14:10:00,61.72,61.75,61.65,61.67,82085.0,59.1587,59.1875,59.0916,59.1108,82085.0
2024-04-05 14:15:00,61.67,61.69,61.61,61.62,99036.0,59.1108,59.13,59.0533,59.0629,99036.0
2024-04-05 14:20:00,61.63,61.72,61.62,61.62,71079.0,59.0725,59.1587,59.0629,59.0629,71079.0
2024-04-05 14:25:00,61.62,61.72,61.56,61.57,95322.0,59.0629,59.1587,59.0054,59.015,95322.0
2024-04-05 14:30:00,61.58,61.62,61.55,61.58,71040.0,59.0245,59.0629,58.9958,59.0245,71040.0
2024-04-05 14:35:00,61.58,61.66,61.55,61.61,67403.0,59.0245,59.1012,58.9958,59.0533,67403.0
2024-04-05 14:40:00,61.62,61.66,61.52,61.55,54163.0,59.0629,59.1012,58.967,58.9958,54163.0
2024-04-05 14:45:00,61.55,61.57,61.49,61.5,57898.0,58.9958,59.015,58.9383,58.9479,57898.0
2024-04-05 14:50:00,61.5,61.57,61.49,61.55,56751.0,58.9479,59.015,58.9383,58.9958,56751.0
2024-04-05 14:55:00,61.55,61.6,61.52,61.58,67915.0,58.9958,59.0437,58.967,59.0245,67915.0
2024-04-05 15:00:00,61.58,61.65,61.57,61.61,59876.0,59.0245,59.0916,59.015,59.0533,59876.0
2024-04-05 15:05:00,61.6,61.64,61.55,61.59,70864.0,59.0437,59.0821,58.9958,59.0341,70864.0
2024-04-05 15:10:00,61.59,61.63,61.57,61.62,60079.0,59.0341,59.0725,59.015,59.0629,60079.0
2024-04-05 15:15:00,61.62,61.64,61.58,61.64,61098.0,59.0629,59.0821,59.0245,59.0821,61098.0
2024-04-05 15:20:00,61.64,61.64,61.55,61.57,65856.0,59.0821,59.0821,58.9958,59.015,65856.0
2024-04-05 15:25:00,61.57,61.68,61.57,61.66,95135.0,59.015,59.1204,59.015,59.1012,95135.0
2024-04-05 15:30:00,61.66,61.72,61.61,61.7,108263.0,59.1012,59.1587,59.0533,59.1396,108263.0
2024-04-05 15:35:00,61.71,61.71,61.56,61.58,86449.0,59.1492,59.1492,59.0054,59.0245,86449.0
2024-04-05 15:40:00,61.58,61.6,61.51,61.53,101363.0,59.0245,59.0437,58.9575,58.9766,101363.0
2024-04-05 15:45:00,61.52,61.62,61.51,61.59,222594.0,58.967,59.0629,58.9575,59.0341,222594.0
2024-04-05 15:50:00,61.59,61.67,61.58,61.67,244338.0,59.0341,59.1108,59.0245,59.1108,244338.0
2024-04-05 15:55:00,61.67,61.69,61.57,61.61,608586.0,59.1108,59.13,59.015,59.0533,608586.0
2024-04-08 09:30:00,61.67,62.32,61.66,62.26,374521.0,59.1108,59.7338,59.1012,59.6763,374521.0
2024-04-08 09:35:00,62.25,62.3,62.06,62.2,138631.0,59.6667,59.7147,59.4846,59.6188,138631.0
2024-04-08 09:40:00,62.2,62.2,61.99,62.08,108498.0,59.6188,59.6188,59.4175,59.5038,108498.0
2024-04-08 09:45:00,62.08,62.15,62.02,62.05,85256.0,59.5038,59.5709,59.4463,59.475,85256.0
2024-04-08 09:50:00,62.05,62.12,61.98,62.01,152178.0,59.475,59.5421,59.4079,59.4367,152178.0
2024-04-08 09:55:00,62.01,62.07,61.9,61.95,73302.0,59.4367,59.4942,59.3313,59.3792,73302.0
2024-04-08 10:00:00,61.95,61.95,61.76,61.77,122107.0,59.3792,59.3792,59.1971,59.2067,122107.0
2024-04-08 10:05:00,61.77,61.9,61.76,61.81,75700.0,59.2067,59.3313,59.1971,59.245,75700.0
2024-04-08 10:10:00,61.81,61.87,61.79,61.83,75469.0,59.245,59.3025,59.2258,59.2642,75469.0
2024-04-08 10:15:00,61.83,61.85,61.75,61.84,78040.0,59.2642,59.2833,59.1875,59.2738,78040.0
2024-04-08 10:20:00,61.84,62.01,61.84,61.96,87823.0,59.2738,59.4367,59.2738,59.3888,87823.0
2024-04-08 10:25:00,61.97,62.04,61.92,62.02,62838.0,59.3984,59.4655,59.3504,59.4463,62838.0
2024-04-08 10:30:00,62.01,62.05,61.94,62.01,64468.0,59.4367,59.475,59.3696,59.4367,64468.0
2024-04-08 10:35:00,62.0,62.07,62.0,62.05,53990.0,59.4271,59.4942,59.4271,59.475,53990.0
2024-04-08 10:40:00,62.05,62.07,62.02,62.05,66366.0,59.475,59.4942,59.4463,59.475,66366.0
2024-04-08 10:45:00,62.05,62.11,62.03,62.11,73035.0,59.475,59.5326,59.4559,59.5326,73035.0
2024-04-08 10:50:00,62.11,62.14,62.01,62.09,85073.0,59.5326,59.5613,59.4367,59.5134,85073.0
2024-04-08 10:55:00,62.1,62.13,62.04,62.06,41210.0,59.523,59.5517,59.4655,59.4846,41210.0
2024-04-08 11:00:00,62.07,62.14,62.04,62.12,52595.0,59.4942,59.5613,59.4655,59.5421,52595.0
2024-04-08 11:05:00,62.12,62.2,62.12,62.18,59451.0,59.5421,59.6188,59.5421,59.5996,59451.0
2024-04-08 11:10:00,62.18,62.22,62.12,62.12,60048.0,59.5996,59.638,59.5421,59.5421,60048.0
2024-04-08 11:15:00,62.12,62.2,62.11,62.17,86166.0,59.5421,59.6188,59.5326,59.5901,86166.0
2024-04-08 11:20:00,62.18,62.19,62.15,62.19,98876.0,59.5996,59.6092,59.5709,59.6092,98876.0
2024-04-08 11:25:00,62.18,62.19,62.04,62.05,80177.0,59.5996,59.6092,59.4655,59.475,80177.0
2024-04-08 11:30:00,62.05,62.06,62.0,62.02,60142.0,59.475,59.4846,59.4271,59.4463,60142.0
2024-04-08 11:35:00,62.01,62.03,61.93,62.01,101733.0,59.4367,59.4559,59.36,59.4367,101733.0
2024-04-08 11:40:00,62.01,62.07,61.96,62.05,48315.0,59.4367,59.4942,59.3888,59.475,48315.0
2024-04-08 11:45:00,62.04,62.07,61.99,62.05,43343.0,59.4655,59.4942,59.4175,59.475,43343.0
2024-04-08 11:50:00,62.05,62.07,61.99,62.0,56131.0,59.475,59.4942,59.4175,59.4271,56131.0
2024-04-08 11:55:00,61.99,62.02,61.95,62.01,59372.0,59.4175,59.4463,59.3792,59.4367,59372.0
2024-04-08 12:00:00,62.01,62.04,61.98,62.01,42023.0,59.4367,59.4655,59.4079,59.4367,42023.0
2024-04-08 12:05:00,62.01,62.04,62.0,62.01,26365.0,59.4367,59.4655,59.4271,59.4367,26365.0
2024-04-08 12:10:00,62.01,62.03,61.94,61.94,78875.0,59.4367,59.4559,59.3696,59.3696,78875.0
2024-04-08 12:15:00,61.94,61.99,61.92,61.95,52916.0,59.3696,59.4175,59.3504,59.3792,52916.0
2024-04-08 12:20:00,61.95,61.96,61.9,61.91,69454.0,59.3792,59.3888,59.3313,59.3409,69454.0
2024-04-08 12:25:00,61.92,62.01,61.92,62.01,49614.0,59.3504,59.4367,59.3504,59.4367,49614.0
2024-04-08 12:30:00,62.02,62.02,61.96,62.01,39777.0,59.4463,59.4463,59.3888,59.4367,39777.0
2024-04-08 12:35:00,62.01,62.05,61.98,61.98,28059.0,59.4367,59.475,59.4079,59.4079,28059.0
2024-04-08 12:40:00,61.97,62.09,61.96,62.03,79766.0,59.3984,59.5134,59.3888,59.4559,79766.0
2024-04-08 12:45:00,62.02,62.04,61.98,62.0,41932.0,59.4463,59.4655,59.4079,59.4271,41932.0
2024-04-08 12:50:00,61.99,62.05,61.99,62.0,42988.0,59.4175,59.475,59.4175,59.4271,42988.0
2024-04-08 12:55:00,62.0,62.06,62.0,62.03,40244.0,59.4271,59.4846,59.4271,59.4559,40244.0
2024-04-08 13:00:00,62.04,62.04,62.0,62.01,37017.0,59.4655,59.4655,59.4271,59.4367,37017.0
2024-04-08 13:05:00,62.01,62.04,61.99,62.03,36380.0,59.4367,59.4655,59.4175,59.4559,36380.0
2024-04-08 13:10:00,62.02,62.04,62.0,62.04,21498.0,59.4463,59.4655,59.4271,59.4655,21498.0
2024-04-08 13:15:00,62.04,62.08,62.01,62.03,30803.0,59.4655,59.5038,59.4367,59.4559,30803.0
2024-04-08 13:20:00,62.04,62.06,62.01,62.04,32461.0,59.4655,59.4846,59.4367,59.4655,32461.0
2024-04-08 13:25:00,62.05,62.08,62.02,62.07,34854.0,59.475,59.5038,59.4463,59.4942,34854.0
2024-04-08 13:30:00,62.07,62.09,62.04,62.09,31640.0,59.4942,59.5134,59.4655,59.5134,31640.0
2024-04-08 13:35:00,62.08,62.09,62.05,62.05,46862.0,59.5038,59.5134,59.475,59.475,46862.0
2024-04-08 13:40:00,62.05,62.06,62.0,62.02,38554.0,59.475,59.4846,59.4271,59.4463,38554.0
2024-04-08 13:45:00,62.02,62.02,61.95,61.98,30826.0,59.4463,59.4463,59.3792,59.4079,30826.0
2024-04-08 13:50:00,61.97,62.03,61.96,62.02,25026.0,59.3984,59.4559,59.3888,59.4463,25026.0
2024-04-08 13:55:00,62.01,62.09,62.01,62.05,42585.0,59.4367,59.5134,59.4367,59.475,42585.0
2024-04-08 14:00:00,62.05,62.06,61.95,61.96,25504.0,59.475,59.4846,59.3792,59.3888,25504.0
2024-04-08 14:05:00,61.97,62.05,61.96,62.04,19288.0,59.3984,59.475,59.3888,59.4655,19288.0
2024-04-08 14:10:00,62.05,62.05,61.95,62.0,61938.0,59.475,59.475,59.3792,59.4271,61938.0
2024-04-08 14:15:00,62.0,62.02,61.98,62.0,22152.0,59.4271,59.4463,59.4079,59.4271,22152.0
2024-04-08 14:20:00,61.99,62.01,61.95,61.96,22043.0,59.4175,59.4367,59.3792,59.3888,22043.0
2024-04-08 14:25:00,61.96,62.0,61.95,61.96,38859.0,59.3888,59.4271,59.3792,59.3888,38859.0
2024-04-08 14:30:00,61.96,61.97,61.94,61.94,37306.0,59.3888,59.3984,59.3696,59.3696,37306.0
2024-04-08 14:35:00,61.94,61.94,61.89,61.94,31711.0,59.3696,59.3696,59.3217,59.3696,31711.0
2024-04-08 14:40:00,61.94,61.94,61.89,61.92,32575.0,59.3696,59.3696,59.3217,59.3504,32575.0
2024-04-08 14:45:00,61.92,61.95,61.9,61.94,26100.0,59.3504,59.3792,59.3313,59.3696,26100.0
2024-04-08 14:50:00,61.95,61.96,61.9,61.91,36367.0,59.3792,59.3888,59.3313,59.3409,36367.0
2024-04-08 14:55:00,61.9,61.91,61.82,61.85,98777.0,59.3313,59.3409,59.2546,59.2833,98777.0
2024-04-08 15:00:00,61.85,61.97,61.82,61.94,68108.0,59.2833,59.3984,59.2546,59.3696,68108.0
2024-04-08 15:05:00,61.94,61.95,61.88,61.94,44563.0,59.3696,59.3792,59.3121,59.3696,44563.0
2024-04-08 15:10:00,61.94,61.94,61.86,61.87,57710.0,59.3696,59.3696,59.2929,59.3025,57710.0
2024-04-08 15:15:00,61.86,61.88,61.81,61.87,54341.0,59.2929,59.3121,59.245,59.3025,54341.0
2024-04-08 15:20:00,61.87,61.89,61.83,61.87,62547.0,59.3025,59.3217,59.2642,59.3025,62547.0
2024-04-08 15:25:00,61.87,61.9,61.81,61.85,84145.0,59.3025,59.3313,59.245,59.2833,84145.0
2024-04-08 15:30:00,61.85,61.89,61.84,61.85,79135.0,59.2833,59.3217,59.2738,59.2833,79135.0
2024-04-08 15:35:00,61.85,61.85,61.72,61.74,133037.0,59.2833,59.2833,59.1587,59.1779,133037.0
2024-04-08 15:40:00,61.75,61.78,61.69,61.73,175666.0,59.1875,59.2162,59.13,59.1683,175666.0
2024-04-08 15:45:00,61.73,61.8,61.72,61.79,132063.0,59.1683,59.2354,59.1587,59.2258,132063.0
2024-04-08 15:50:00,61.79,61.82,61.7,61.76,249596.0,59.2258,59.2546,59.1396,59.1971,249596.0
2024-04-08 15:55:00,61.76,61.8,61.67,61.76,708628.0,59.1971,59.2354,59.1108,59.1971,708628.0
2024-04-09 09:30:00,61.75,62.09,61.75,61.98,197220.0,59.1875,59.5134,59.1875,59.4079,197220.0
2024-04-09 09:35:00,61.99,62.0,61.7,61.71,80514.0,59.4175,59.4271,59.1396,59.1492,80514.0
2024-04-09 09:40:00,61.71,61.72,61.46,61.53,97194.0,59.1492,59.1587,58.9095,58.9766,97194.0
2024-04-09 09:45:00,61.52,61.72,61.5,61.54,314192.0,58.967,59.1587,58.9479,58.9862,314192.0
2024-04-09 09:50:00,61.54,61.55,61.42,61.47,141952.0,58.9862,58.9958,58.8712,58.9191,141952.0
2024-04-09 09:55:00,61.48,61.56,61.39,61.42,78114.0,58.9287,59.0054,58.8424,58.8712,78114.0
2024-04-09 10:00:00,61.42,61.44,61.31,61.39,127773.0,58.8712,58.8904,58.7658,58.8424,127773.0
2024-04-09 10:05:00,61.39,61.68,61.38,61.64,215379.0,58.8424,59.1204,58.8328,59.0821,215379.0
2024-04-09 10:10:00,61.64,61.64,61.5,61.6,102926.0,59.0821,59.0821,58.9479,59.0437,102926.0
2024-04-09 10:15:00,61.6,61.68,61.56,61.6,141893.0,59.0437,59.1204,59.0054,59.0437,141893.0
2024-04-09 10:20:00,61.6,61.6,61.51,61.54,100814.0,59.0437,59.0437,58.9575,58.9862,100814.0
2024-04-09 10:25:00,61.54,61.57,61.4,61.42,93277.0,58.9862,59.015,58.852,58.8712,93277.0
2024-04-09 10:30:00,61.43,61.44,61.31,61.35,115781.0,58.8808,58.8904,58.7658,58.8041,115781.0
2024-04-09 10:35:00,61.36,61.37,61.11,61.13,152230.0,58.8137,58.8233,58.5741,58.5932,152230.0
2024-04-09 10:40:00,61.13,61.15,60.9,61.02,176356.0,58.5932,58.6124,58.3728,58.4878,176356.0
2024-04-09 10:45:00,61.02,61.12,61.0,61.02,112214.0,58.4878,58.5836,58.4686,58.4878,112214.0
2024-04-09 10:50:00,61.02,61.14,61.0,61.02,92100.0,58.4878,58.6028,58.4686,58.4878,92100.0
2024-04-09 10:55:00,61.01,61.1,61.0,61.09,105003.0,58.4782,58.5645,58.4686,58.5549,105003.0
2024-04-09 11:00:00,61.08,61.14,61.02,61.04,75968.0,58.5453,58.6028,58.4878,58.507,75968.0
2024-04-09 11:05:00,61.04,61.19,61.03,61.18,82046.0,58.507,58.6507,58.4974,58.6411,82046.0
2024-04-09 11:10:00,61.18,61.19,61.11,61.15,59771.0,58.6411,58.6507,58.5741,58.6124,59771.0
2024-04-09 11:15:00,61.16,61.23,61.15,61.21,74950.0,58.622,58.6891,58.6124,58.6699,74950.0
2024-04-09 11:20:00,61.21,61.26,61.17,61.18,97399.0,58.6699,58.7178,58.6316,58.6411,97399.0
2024-04-09 11:25:00,61.19,61.3,61.18,61.2,66119.0,58.6507,58.7562,58.6411,58.6603,66119.0
2024-04-09 11:30:00,61.2,61.27,61.16,61.25,86190.0,58.6603,58.7274,58.622,58.7082,86190.0
2024-04-09 11:35:00,61.25,61.25,61.18,61.19,43274.0,58.7082,58.7082,58.6411,58.6507,43274.0
2024-04-09 11:40:00,61.19,61.3,61.16,61.28,69822.0,58.6507,58.7562,58.622,58.737,69822.0
2024-04-09 11:45:00,61.27,61.33,61.24,61.3,60913.0,58.7274,58.7849,58.6987,58.7562,60913.0
2024-04-09 11:50:00,61.3,61.31,61.23,61.28,82548.0,58.7562,58.7658,58.6891,58.737,82548.0
2024-04-09 11:55:00,61.28,61.32,61.26,61.29,45448.0,58.737,58.7753,58.7178,58.7466,45448.0
2024-04-09 12:00:00,61.28,61.38,61.27,61.35,78001.0,58.737,58.8328,58.7274,58.8041,78001.0
2024-04-09 12:05:00,61.35,61.37,61.3,61.35,40287.0,58.8041,58.8233,58.7562,58.8041,40287.0
2024-04-09 12:10:00,61.36,61.41,61.33,61.39,49263.0,58.8137,58.8616,58.7849,58.8424,49263.0
2024-04-09 12:15:00,61.39,61.4,61.34,61.35,56904.0,58.8424,58.852,58.7945,58.8041,56904.0
2024-04-09 12:20:00,61.35,61.39,61.33,61.39,58137.0,58.8041,58.8424,58.7849,58.8424,58137.0
2024-04-09 12:25:00,61.39,61.42,61.35,61.4,48694.0,58.8424,58.8712,58.8041,58.852,48694.0
2024-04-09 12:30:00,61.39,61.44,61.38,61.42,40182.0,58.8424,58.8904,58.8328,58.8712,40182.0
2024-04-09 12:35:00,61.41,61.42,61.36,61.38,62041.0,58.8616,58.8712,58.8137,58.8328,62041.0
2024-04-09 12:40:00,61.38,61.38,61.33,61.35,46628.0,58.8328,58.8328,58.7849,58.8041,46628.0
2024-04-09 12:45:00,61.35,61.37,61.33,61.36,36774.0,58.8041,58.8233,58.7849,58.8137,36774.0
2024-04-09 12:50:00,61.36,61.36,61.26,61.27,56894.0,58.8137,58.8137,58.7178,58.7274,56894.0
2024-04-09 12:55:00,61.27,61.33,61.27,61.3,40032.0,58.7274,58.7849,58.7274,58.7562,40032.0
2024-04-09 13:00:00,61.3,61.32,61.24,61.32,46023.0,58.7562,58.7753,58.6987,58.7753,46023.0
2024-04-09 13:05:00,61.32,61.38,61.31,61.38,46109.0,58.7753,58.8328,58.7658,58.8328,46109.0
2024-04-09 13:10:00,61.39,61.39,61.35,61.36,47865.0,58.8424,58.8424,58.8041,58.8137,47865.0
2024-04-09 13:15:00,61.36,61.39,61.35,61.37,40548.0,58.8137,58.8424,58.8041,58.8233,40548.0
2024-04-09 13:20:00,61.37,61.42,61.36,61.37,42926.0,58.8233,58.8712,58.8137,58.8233,42926.0
2024-04-09 13:25:00,61.37,61.38,61.31,61.34,59295.0,58.8233,58.8328,58.7658,58.7945,59295.0
2024-04-09 13:30:00,61.34,61.4,61.33,61.36,39334.0,58.7945,58.852,58.7849,58.8137,39334.0
2024-04-09 13:35:00,61.36,61.37,61.31,61.35,39542.0,58.8137,58.8233,58.7658,58.8041,39542.0
2024-04-09 13:40:00,61.35,61.39,61.27,61.29,52923.0,58.8041,58.8424,58.7274,58.7466,52923.0
2024-04-09 13:45:00,61.29,61.3,61.25,61.29,40354.0,58.7466,58.7562,58.7082,58.7466,40354.0
2024-04-09 13:50:00,61.29,61.33,61.28,61.3,40842.0,58.7466,58.7849,58.737,58.7562,40842.0
2024-04-09 13:55:00,61.31,61.32,61.23,61.23,60293.0,58.7658,58.7753,58.6891,58.6891,60293.0
2024-04-09 14:00:00,61.23,61.23,61.14,61.2,90489.0,58.6891,58.6891,58.6028,58.6603,90489.0
2024-04-09 14:05:00,61.2,61.32,61.19,61.32,38021.0,58.6603,58.7753,58.6507,58.7753,38021.0
2024-04-09 14:10:00,61.31,61.35,61.29,61.32,60157.0,58.7658,58.8041,58.7466,58.7753,60157.0
2024-04-09 14:15:00,61.32,61.35,61.3,61.34,61354.0,58.7753,58.8041,58.7562,58.7945,61354.0
2024-04-09 14:20:00,61.34,61.41,61.33,61.35,32361.0,58.7945,58.8616,58.7849,58.8041,32361.0
2024-04-09 14:25:00,61.35,61.38,61.33,61.34,41826.0,58.8041,58.8328,58.7849,58.7945,41826.0
2024-04-09 14:30:00,61.34,61.35,61.31,61.35,64037.0,58.7945,58.8041,58.7658,58.8041,64037.0
2024-04-09 14:35:00,61.34,61.41,61.34,61.4,65785.0,58.7945,58.8616,58.7945,58.852,65785.0
2024-04-09 14:40:00,61.4,61.4,61.34,61.35,48520.0,58.852,58.852,58.7945,58.8041,48520.0
2024-04-09 14:45:00,61.35,61.4,61.34,61.38,49372.0,58.8041,58.852,58.7945,58.8328,49372.0
2024-04-09 14:50:00,61.38,61.42,61.35,61.4,44411.0,58.8328,58.8712,58.8041,58.852,44411.0
2024-04-09 14:55:00,61.4,61.42,61.38,61.39,78010.0,58.852,58.8712,58.8328,58.8424,78010.0
2024-04-09 15:00:00,61.39,61.44,61.37,61.44,80463.0,58.8424,58.8904,58.8233,58.8904,80463.0
2024-04-09 15:05:00,61.44,61.49,61.38,61.41,67690.0,58.8904,58.9383,58.8328,58.8616,67690.0
2024-04-09 15:10:00,61.41,61.45,61.38,61.45,61824.0,58.8616,58.8999,58.8328,58.8999,61824.0
2024-04-09 15:15:00,61.44,61.54,61.43,61.53,72075.0,58.8904,58.9862,58.8808,58.9766,72075.0
2024-04-09 15:20:00,61.52,61.62,61.51,61.59,65539.0,58.967,59.0629,58.9575,59.0341,65539.0
2024-04-09 15:25:00,61.59,61.75,61.58,61.73,74339.0,59.0341,59.1875,59.0245,59.1683,74339.0
2024-04-09 15:30:00,61.73,61.74,61.62,61.64,110107.0,59.1683,59.1779,59.0629,59.0821,110107.0
2024-04-09 15:35:00,61.63,61.67,61.57,61.58,101348.0,59.0725,59.1108,59.015,59.0245,101348.0
2024-04-09 15:40:00,61.58,61.6,61.49,61.55,127745.0,59.0245,59.0437,58.9383,58.9958,127745.0
2024-04-09 15:45:00,61.55,61.59,61.51,61.55,116727.0,58.9958,59.0341,58.9575,58.9958,116727.0
2024-04-09 15:50:00,61.55,61.59,61.5,61.57,238343.0,58.9958,59.0341,58.9479,59.015,238343.0
2024-04-09 15:55:00,61.58,61.69,61.56,61.67,596415.0,59.0245,59.13,59.0054,59.1108,596415.0
2024-04-10 09:30:00,60.52,60.83,60.36,60.46,447756.0,58.0085,58.3057,57.8552,57.951,447756.0
2024-04-10 09:35:00,60.47,60.52,60.15,60.21,320748.0,57.9606,58.0085,57.6539,57.7114,320748.0
2024-04-10 09:40:00,60.21,60.46,60.18,60.45,207090.0,57.7114,57.951,57.6826,57.9414,207090.0
2024-04-10 09:45:00,60.44,60.58,60.26,60.3,169201.0,57.9319,58.066,57.7593,57.7977,169201.0
2024-04-10 09:50:00,60.3,60.54,60.28,60.51,119980.0,57.7977,58.0277,57.7785,57.999,119980.0
2024-04-10 09:55:00,60.51,60.62,60.39,60.6,94728.0,57.999,58.1044,57.8839,58.0852,94728.0
2024-04-10 10:00:00,60.62,60.72,60.54,60.68,81762.0,58.1044,58.2002,58.0277,58.1619,81762.0
2024-04-10 10:05:00,60.69,60.8,60.67,60.69,88460.0,58.1715,58.2769,58.1523,58.1715,88460.0
2024-04-10 10:10:00,60.69,60.75,60.62,60.69,150505.0,58.1715,58.229,58.1044,58.1715,150505.0
2024-04-10 10:15:00,60.7,60.84,60.67,60.83,186802.0,58.1811,58.3153,58.1523,58.3057,186802.0
2024-04-10 10:20:00,60.83,61.18,60.78,61.15,194947.0,58.3057,58.6411,58.2577,58.6124,194947.0
2024-04-10 10:25:00,61.16,61.22,61.09,61.15,165608.0,58.622,58.6795,58.5549,58.6124,165608.0
2024-04-10 10:30:00,61.16,61.24,61.09,61.15,164294.0,58.622,58.6987,58.5549,58.6124,164294.0
2024-04-10 10:35:00,61.15,61.31,61.05,61.23,130594.0,58.6124,58.7658,58.5165,58.6891,130594.0
2024-04-10 10:40:00,61.22,61.25,61.03,61.05,82962.0,58.6795,58.7082,58.4974,58.5165,82962.0
2024-04-10 10:45:00,61.05,61.12,61.01,61.07,101274.0,58.5165,58.5836,58.4782,58.5357,101274.0
2024-04-10 10:50:00,61.07,61.1,60.85,60.87,79085.0,58.5357,58.5645,58.3248,58.344,79085.0
2024-04-10 10:55:00,60.86,60.94,60.79,60.92,75485.0,58.3344,58.4111,58.2673,58.3919,75485.0
2024-04-10 11:00:00,60.91,60.91,60.85,60.86,56765.0,58.3824,58.3824,58.3248,58.3344,56765.0
2024-04-10 11:05:00,60.87,60.91,60.67,60.75,178125.0,58.344,58.3824,58.1523,58.229,178125.0
2024-04-10 11:10:00,60.75,60.75,60.63,60.66,87891.0,58.229,58.229,58.114,58.1427,87891.0
2024-04-10 11:15:00,60.67,60.7,60.57,60.58,119880.0,58.1523,58.1811,58.0565,58.066,119880.0
2024-04-10 11:20:00,60.58,60.68,60.57,60.66,68586.0,58.066,58.1619,58.0565,58.1427,68586.0
2024-04-10 11:25:00,60.66,60.71,60.63,60.7,70544.0,58.1427,58.1907,58.114,58.1811,70544.0
2024-04-10 11:30:00,60.71,60.73,60.59,60.63,82270.0,58.1907,58.2098,58.0756,58.114,82270.0
2024-04-10 11:35:00,60.63,60.65,60.56,60.59,84577.0,58.114,58.1331,58.0469,58.0756,84577.0
2024-04-10 11:40:00,60.59,60.59,60.45,60.47,125868.0,58.0756,58.0756,57.9414,57.9606,125868.0
2024-04-10 11:45:00,60.48,60.55,60.46,60.52,51472.0,57.9702,58.0373,57.951,58.0085,51472.0
2024-04-10 11:50:00,60.53,60.56,60.46,60.48,56632.0,58.0181,58.0469,57.951,57.9702,56632.0
2024-04-10 11:55:00,60.48,60.49,60.42,60.47,88894.0,57.9702,57.9798,57.9127,57.9606,88894.0
2024-04-10 12:00:00,60.48,60.51,60.37,60.43,78307.0,57.9702,57.999,57.8648,57.9223,78307.0
2024-04-10 12:05:00,60.43,60.46,60.39,60.45,41447.0,57.9223,57.951,57.8839,57.9414,41447.0
2024-04-10 12:10:00,60.46,60.54,60.45,60.46,85528.0,57.951,58.0277,57.9414,57.951,85528.0
2024-04-10 12:15:00,60.46,60.51,60.41,60.42,94806.0,57.951,57.999,57.9031,57.9127,94806.0
2024-04-10 12:20:00,60.43,60.48,60.42,60.48,49467.0,57.9223,57.9702,57.9127,57.9702,49467.0
2024-04-10 12:25:00,60.48,60.51,60.44,60.46,43370.0,57.9702,57.999,57.9319,57.951,43370.0
2024-04-10 12:30:00,60.45,60.48,60.37,60.4,52607.0,57.9414,57.9702,57.8648,57.8935,52607.0
2024-04-10 12:35:00,60.4,60.42,60.36,60.37,52094.0,57.8935,57.9127,57.8552,57.8648,52094.0
2024-04-10 12:40:00,60.38,60.44,60.36,60.4,64979.0,57.8743,57.9319,57.8552,57.8935,64979.0
2024-04-10 12:45:00,60.4,60.42,60.36,60.42,53137.0,57.8935,57.9127,57.8552,57.9127,53137.0
2024-04-10 12:50:00,60.41,60.44,60.36,60.42,42330.0,57.9031,57.9319,57.8552,57.9127,42330.0
2024-04-10 12:55:00,60.4,60.43,60.33,60.34,112398.0,57.8935,57.9223,57.8264,57.836,112398.0
2024-04-10 13:00:00,60.35,60.38,60.14,60.15,118013.0,57.8456,57.8743,57.6443,57.6539,118013.0
2024-04-10 13:05:00,60.15,60.17,60.04,60.05,120912.0,57.6539,57.6731,57.5485,57.558,120912.0
2024-04-10 13:10:00,60.05,60.1,60.04,60.1,81722.0,57.558,57.606,57.5485,57.606,81722.0
2024-04-10 13:15:00,60.08,60.25,60.02,60.24,162880.0,57.5868,57.7497,57.5293,57.7402,162880.0
2024-04-10 13:20:00,60.24,60.48,60.22,60.45,167618.0,57.7402,57.9702,57.721,57.9414,167618.0
2024-04-10 13:25:00,60.44,60.47,60.24,60.26,95848.0,57.9319,57.9606,57.7402,57.7593,95848.0
2024-04-10 13:30:00,60.26,60.33,60.08,60.16,189883.0,57.7593,57.8264,57.5868,57.6635,189883.0
2024-04-10 13:35:00,60.15,60.18,60.06,60.1,95808.0,57.6539,57.6826,57.5676,57.606,95808.0
2024-04-10 13:40:00,60.1,60.25,60.07,60.12,101518.0,57.606,57.7497,57.5772,57.6251,101518.0
2024-04-10 13:45:00,60.11,60.14,60.06,60.12,77262.0,57.6156,57.6443,57.5676,57.6251,77262.0
2024-04-10 13:50:00,60.12,60.2,60.06,60.2,55346.0,57.6251,57.7018,57.5676,57.7018,55346.0
2024-04-10 13:55:00,60.2,60.42,60.18,60.25,134517.0,57.7018,57.9127,57.6826,57.7497,134517.0
2024-04-10 14:00:00,60.25,60.38,60.19,60.35,80518.0,57.7497,57.8743,57.6922,57.8456,80518.0
2024-04-10 14:05:00,60.34,60.35,60.23,60.28,91974.0,57.836,57.8456,57.7306,57.7785,91974.0
2024-04-10 14:10:00,60.27,60.33,60.2,60.32,81389.0,57.7689,57.8264,57.7018,57.8168,81389.0
2024-04-10 14:15:00,60.32,60.35,60.18,60.22,123294.0,57.8168,57.8456,57.6826,57.721,123294.0
2024-04-10 14:20:00,60.21,60.27,60.11,60.12,115230.0,57.7114,57.7689,57.6156,57.6251,115230.0
2024-04-10 14:25:00,60.13,60.27,60.12,60.16,123194.0,57.6347,57.7689,57.6251,57.6635,123194.0
2024-04-10 14:30:00,60.17,60.21,60.12,60.13,67086.0,57.6731,57.7114,57.6251,57.6347,67086.0
2024-04-10 14:35:00,60.14,60.22,60.09,60.21,85056.0,57.6443,57.721,57.5964,57.7114,85056.0
2024-04-10 14:40:00,60.2,60.25,60.16,60.21,70321.0,57.7018,57.7497,57.6635,57.7114,70321.0
2024-04-10 14:45:00,60.21,60.25,60.13,60.16,74057.0,57.7114,57.7497,57.6347,57.6635,74057.0
2024-04-10 14:50:00,60.15,60.18,60.07,60.11,77732.0,57.6539,57.6826,57.5772,57.6156,77732.0
2024-04-10 14:55:00,60.1,60.12,60.01,60.04,103220.0,57.606,57.6251,57.5197,57.5485,103220.0
2024-04-10 15:00:00,60.04,60.12,59.98,59.98,196956.0,57.5485,57.6251,57.4909,57.4909,196956.0
2024-04-10 15:05:00,59.99,60.07,59.97,60.07,97583.0,57.5005,57.5772,57.4814,57.5772,97583.0
2024-04-10 15:10:00,60.07,60.14,60.03,60.13,119569.0,57.5772,57.6443,57.5389,57.6347,119569.0
2024-04-10 15:15:00,60.14,60.25,60.12,60.23,106889.0,57.6443,57.7497,57.6251,57.7306,106889.0
2024-04-10 15:20:00,60.24,60.39,60.24,60.39,182114.0,57.7402,57.8839,57.7402,57.8839,182114.0
2024-04-10 15:25:00,60.38,60.4,60.23,60.23,110174.0,57.8743,57.8935,57.7306,57.7306,110174.0
2024-04-10 15:30:00,60.23,60.26,60.19,60.25,117815.0,57.7306,57.7593,57.6922,57.7497,117815.0
2024-04-10 15:35:00,60.25,60.26,60.13,60.15,114359.0,57.7497,57.7593,57.6347,57.6539,114359.0
2024-04-10 15:40:00,60.15,60.3,60.12,60.29,179595.0,57.6539,57.7977,57.6251,57.7881,179595.0
2024-04-10 15:45:00,60.28,60.33,60.22,60.27,332959.0,57.7785,57.8264,57.721,57.7689,332959.0
2024-04-10 15:50:00,60.27,60.28,60.19,60.23,407877.0,57.7689,57.7785,57.6922,57.7306,407877.0
2024-04-10 15:55:00,60.23,60.27,60.14,60.17,947888.0,57.7306,57.7689,57.6443,57.6731,947888.0
2024-04-11 09:30:00,60.35,60.36,60.02,60.03,351165.0,57.8456,57.8552,57.5293,57.5389,351165.0
2024-04-11 09:35:00,60.03,60.12,59.93,59.98,321309.0,57.5389,57.6251,57.443,57.4909,321309.0
2024-04-11 09:40:00,59.98,60.0,59.8,59.9,240741.0,57.4909,57.5101,57.3184,57.4143,240741.0
2024-04-11 09:45:00,59.9,60.1,59.9,60.05,265680.0,57.4143,57.606,57.4143,57.558,265680.0
2024-04-11 09:50:00,60.06,60.1,59.97,60.1,114590.0,57.5676,57.606,57.4814,57.606,114590.0
2024-04-11 09:55:00,60.11,60.17,60.03,60.1,112707.0,57.6156,57.6731,57.5389,57.606,112707.0
2024-04-11 10:00:00,60.11,60.11,59.9,59.95,127856.0,57.6156,57.6156,57.4143,57.4622,127856.0
2024-04-11 10:05:00,59.95,60.01,59.77,59.78,112387.0,57.4622,57.5197,57.2897,57.2992,112387.0
2024-04-11 10:10:00,59.79,59.84,59.59,59.78,184515.0,57.3088,57.3568,57.1171,57.2992,184515.0
2024-04-11 10:15:00,59.78,59.79,59.5,59.65,313633.0,57.2992,57.3088,57.0309,57.1746,313633.0
2024-04-11 10:20:00,59.64,59.82,59.63,59.8,123952.0,57.1651,57.3376,57.1555,57.3184,123952.0
2024-04-11 10:25:00,59.79,59.82,59.64,59.66,98958.0,57.3088,57.3376,57.1651,57.1842,98958.0
2024-04-11 10:30:00,59.67,59.82,59.66,59.75,156229.0,57.1938,57.3376,57.1842,57.2705,156229.0
2024-04-11 10:35:00,59.76,59.79,59.68,59.76,102036.0,57.2801,57.3088,57.2034,57.2801,102036.0
2024-04-11 10:40:00,59.77,59.89,59.75,59.89,128385.0,57.2897,57.4047,57.2705,57.4047,128385.0
2024-04-11 10:45:00,59.88,59.93,59.85,59.87,91483.0,57.3951,57.443,57.3663,57.3855,91483.0
2024-04-11 10:50:00,59.87,59.9,59.82,59.83,77792.0,57.3855,57.4143,57.3376,57.3472,77792.0
2024-04-11 10:55:00,59.83,59.86,59.77,59.79,70514.0,57.3472,57.3759,57.2897,57.3088,70514.0
2024-04-11 11:00:00,59.79,59.91,59.77,59.89,113012.0,57.3088,57.4239,57.2897,57.4047,113012.0
2024-04-11 11:05:00,59.89,59.91,59.83,59.84,84772.0,57.4047,57.4239,57.3472,57.3568,84772.0
2024-04-11 11:10:00,59.84,59.95,59.84,59.92,62907.0,57.3568,57.4622,57.3568,57.4334,62907.0
2024-04-11 11:15:00,59.92,59.99,59.89,59.91,60914.0,57.4334,57.5005,57.4047,57.4239,60914.0
2024-04-11 11:20:00,59.91,59.92,59.85,59.9,104672.0,57.4239,57.4334,57.3663,57.4143,104672.0
2024-04-11 11:25:00,59.9,59.92,59.86,59.88,95625.0,57.4143,57.4334,57.3759,57.3951,95625.0
2024-04-11 11:30:00,59.89,59.99,59.83,59.95,161140.0,57.4047,57.5005,57.3472,57.4622,161140.0
2024-04-11 11:35:00,59.95,60.06,59.93,60.05,177805.0,57.4622,57.5676,57.443,57.558,177805.0
2024-04-11 11:40:00,60.05,60.15,60.05,60.08,109811.0,57.558,57.6539,57.558,57.5868,109811.0
2024-04-11 11:45:00,60.08,60.2,60.07,60.17,122122.0,57.5868,57.7018,57.5772,57.6731,122122.0
2024-04-11 11:50:00,60.18,60.2,60.15,60.18,81694.0,57.6826,57.7018,57.6539,57.6826,81694.0
2024-04-11 11:55:00,60.18,60.23,60.16,60.19,139750.0,57.6826,57.7306,57.6635,57.6922,139750.0
2024-04-11 12:00:00,60.2,60.23,60.17,60.17,59681.0,57.7018,57.7306,57.6731,57.6731,59681.0
2024-04-11 12:05:00,60.17,60.17,60.09,60.13,54624.0,57.6731,57.6731,57.5964,57.6347,54624.0
2024-04-11 12:10:00,60.14,60.18,60.12,60.14,46252.0,57.6443,57.6826,57.6251,57.6443,46252.0
2024-04-11 12:15:00,60.15,60.16,60.12,60.13,144127.0,57.6539,57.6635,57.6251,57.6347,144127.0
2024-04-11 12:20:00,60.13,60.16,60.11,60.13,165039.0,57.6347,57.6635,57.6156,57.6347,165039.0
2024-04-11 12:25:00,60.13,60.13,60.01,60.11,172895.0,57.6347,57.6347,57.5197,57.6156,172895.0
2024-04-11 12:30:00,60.11,60.27,60.11,60.26,102901.0,57.6156,57.7689,57.6156,57.7593,102901.0
2024-04-11 12:35:00,60.26,60.27,60.18,60.2,77748.0,57.7593,57.7689,57.6826,57.7018,77748.0
2024-04-11 12:40:00,60.19,60.27,60.19,60.24,65287.0,57.6922,57.7689,57.6922,57.7402,65287.0
2024-04-11 12:45:00,60.23,60.37,60.23,60.35,111015.0,57.7306,57.8648,57.7306,57.8456,111015.0
2024-04-11 12:50:00,60.35,60.35,60.28,60.29,66787.0,57.8456,57.8456,57.7785,57.7881,66787.0
2024-04-11 12:55:00,60.28,60.29,60.2,60.23,55543.0,57.7785,57.7881,57.7018,57.7306,55543.0
2024-04-11 13:00:00,60.23,60.36,60.14,60.34,115792.0,57.7306,57.8552,57.6443,57.836,115792.0
2024-04-11 13:05:00,60.34,60.44,60.32,60.39,92151.0,57.836,57.9319,57.8168,57.8839,92151.0
2024-04-11 13:10:00,60.39,60.51,60.38,60.49,73225.0,57.8839,57.999,57.8743,57.9798,73225.0
2024-04-11 13:15:00,60.48,60.53,60.44,60.52,123946.0,57.9702,58.0181,57.9319,58.0085,123946.0
2024-04-11 13:20:00,60.51,60.57,60.45,60.46,97523.0,57.999,58.0565,57.9414,57.951,97523.0
2024-04-11 13:25:00,60.46,60.58,60.45,60.5,89706.0,57.951,58.066,57.9414,57.9894,89706.0
2024-04-11 13:30:00,60.5,60.55,60.47,60.52,86846.0,57.9894,58.0373,57.9606,58.0085,86846.0
2024-04-11 13:35:00,60.52,60.52,60.43,60.44,78840.0,58.0085,58.0085,57.9223,57.9319,78840.0
2024-04-11 13:40:00,60.45,60.51,60.42,60.51,69246.0,57.9414,57.999,57.9127,57.999,69246.0
2024-04-11 13:45:00,60.51,60.53,60.46,60.53,55659.0,57.999,58.0181,57.951,58.0181,55659.0
2024-04-11 13:50:00,60.53,60.53,60.48,60.51,59140.0,58.0181,58.0181,57.9702,57.999,59140.0
2024-04-11 13:55:00,60.5,60.6,60.5,60.55,126589.0,57.9894,58.0852,57.9894,58.0373,126589.0
2024-04-11 14:00:00,60.56,60.64,60.54,60.63,99597.0,58.0469,58.1236,58.0277,58.114,99597.0
2024-04-11 14:05:00,60.64,60.77,60.59,60.6,126977.0,58.1236,58.2482,58.0756,58.0852,126977.0
2024-04-11 14:10:00,60.6,60.63,60.51,60.52,167469.0,58.0852,58.114,57.999,58.0085,167469.0
2024-04-11 14:15:00,60.52,60.61,60.5,60.6,78083.0,58.0085,58.0948,57.9894,58.0852,78083.0
2024-04-11 14:20:00,60.61,60.66,60.57,60.66,103451.0,58.0948,58.1427,58.0565,58.1427,103451.0
2024-04-11 14:25:00,60.66,60.79,60.63,60.68,111831.0,58.1427,58.2673,58.114,58.1619,111831.0
2024-04-11 14:30:00,60.68,60.73,60.65,60.68,85858.0,58.1619,58.2098,58.1331,58.1619,85858.0
2024-04-11 14:35:00,60.68,60.78,60.68,60.77,72574.0,58.1619,58.2577,58.1619,58.2482,72574.0
2024-04-11 14:40:00,60.78,60.79,60.7,60.75,82286.0,58.2577,58.2673,58.1811,58.229,82286.0
2024-04-11 14:45:00,60.77,60.77,60.65,60.69,78020.0,58.2482,58.2482,58.1331,58.1715,78020.0
2024-04-11 14:50:00,60.69,60.7,60.59,60.65,82168.0,58.1715,58.1811,58.0756,58.1331,82168.0
2024-04-11 14:55:00,60.65,60.7,60.64,60.68,86819.0,58.1331,58.1811,58.1236,58.1619,86819.0
2024-04-11 15:00:00,60.68,60.78,60.68,60.77,102383.0,58.1619,58.2577,58.1619,58.2482,102383.0
2024-04-11 15:05:00,60.78,60.85,60.75,60.76,134618.0,58.2577,58.3248,58.229,58.2386,134618.0
2024-04-11 15:10:00,60.77,60.83,60.75,60.81,72047.0,58.2482,58.3057,58.229,58.2865,72047.0
2024-04-11 15:15:00,60.81,60.83,60.75,60.76,145698.0,58.2865,58.3057,58.229,58.2386,145698.0
2024-04-11 15:20:00,60.76,60.83,60.75,60.8,157629.0,58.2386,58.3057,58.229,58.2769,157629.0
2024-04-11 15:25:00,60.79,60.87,60.71,60.82,221307.0,58.2673,58.344,58.1907,58.2961,221307.0
2024-04-11 15:30:00,60.81,60.88,60.77,60.88,150737.0,58.2865,58.3536,58.2482,58.3536,150737.0
2024-04-11 15:35:00,60.88,60.89,60.8,60.83,140581.0,58.3536,58.3632,58.2769,58.3057,140581.0
2024-04-11 15:40:00,60.83,60.87,60.8,60.84,215128.0,58.3057,58.344,58.2769,58.3153,215128.0
2024-04-11 15:45:00,60.84,60.89,60.79,60.85,318057.0,58.3153,58.3632,58.2673,58.3248,318057.0
2024-04-11 15:50:00,60.86,60.88,60.75,60.86,588540.0,58.3344,58.3536,58.229,58.3344,588540.0
2024-04-11 15:55:00,60.86,60.88,60.63,60.7,1053863.0,58.3344,58.3536,58.114,58.1811,1053863.0
2024-04-12 09:30:00,62.29,62.6,61.72,62.38,1553514.0,59.7051,60.0022,59.1587,59.7914,1553514.0
2024-04-12 09:35:00,62.38,62.49,61.42,61.55,1080454.0,59.7914,59.8968,58.8712,58.9958,1080454.0
2024-04-12 09:40:00,61.52,61.76,61.17,61.21,675969.0,58.967,59.1971,58.6316,58.6699,675969.0
2024-04-12 09:45:00,61.23,61.54,60.88,61.21,474808.0,58.6891,58.9862,58.3536,58.6699,474808.0
2024-04-12 09:50:00,61.23,61.28,60.07,60.23,724905.0,58.6891,58.737,57.5772,57.7306,724905.0
2024-04-12 09:55:00,60.23,60.81,60.09,60.66,666440.0,57.7306,58.2865,57.5964,58.1427,666440.0
2024-04-12 10:00:00,60.64,60.7,60.24,60.31,459747.0,58.1236,58.1811,57.7402,57.8073,459747.0
2024-04-12 10:05:00,60.34,60.63,60.1,60.58,421261.0,57.836,58.114,57.606,58.066,421261.0
2024-04-12 10:10:00,60.59,60.59,60.31,60.54,330754.0,58.0756,58.0756,57.8073,58.0277,330754.0
2024-04-12 10:15:00,60.54,60.81,60.36,60.75,313440.0,58.0277,58.2865,57.8552,58.229,313440.0
2024-04-12 10:20:00,60.75,60.84,60.48,60.56,247630.0,58.229,58.3153,57.9702,58.0469,247630.0
2024-04-12 10:25:00,60.55,60.56,60.36,60.38,257905.0,58.0373,58.0469,57.8552,57.8743,257905.0
2024-04-12 10:30:00,60.37,60.46,60.34,60.38,154366.0,57.8648,57.951,57.836,57.8743,154366.0
2024-04-12 10:35:00,60.38,60.41,60.23,60.32,208868.0,57.8743,57.9031,57.7306,57.8168,208868.0
2024-04-12 10:40:00,60.31,60.33,60.13,60.26,157712.0,57.8073,57.8264,57.6347,57.7593,157712.0
2024-04-12 10:45:00,60.26,60.32,60.06,60.06,192068.0,57.7593,57.8168,57.5676,57.5676,192068.0
2024-04-12 10:50:00,60.07,60.28,59.94,60.25,331815.0,57.5772,57.7785,57.4526,57.7497,331815.0
2024-04-12 10:55:00,60.27,60.33,60.12,60.2,135599.0,57.7689,57.8264,57.6251,57.7018,135599.0
2024-04-12 11:00:00,60.19,60.19,59.98,60.07,110521.0,57.6922,57.6922,57.4909,57.5772,110521.0
2024-04-12 11:05:00,60.06,60.08,59.62,59.63,310878.0,57.5676,57.5868,57.1459,57.1555,310878.0
2024-04-12 11:10:00,59.62,59.75,59.52,59.52,287722.0,57.1459,57.2705,57.05,57.05,287722.0
2024-04-12 11:15:00,59.54,59.61,59.16,59.51,476720.0,57.0692,57.1363,56.705,57.0404,476720.0
2024-04-12 11:20:00,59.5,59.52,59.26,59.33,251843.0,57.0309,57.05,56.8008,56.8679,251843.0
2024-04-12 11:25:00,59.35,59.36,58.87,59.08,785846.0,56.8871,56.8967,56.427,56.6283,785846.0
2024-04-12 11:30:00,59.09,59.48,59.02,59.08,350007.0,56.6379,57.0117,56.5708,56.6283,350007.0
2024-04-12 11:35:00,59.07,59.22,58.94,59.16,397783.0,56.6187,56.7625,56.4941,56.705,397783.0
2024-04-12 11:40:00,59.16,59.26,59.06,59.13,328758.0,56.705,56.8008,56.6091,56.6762,328758.0
2024-04-12 11:45:00,59.11,59.26,58.97,58.98,330808.0,56.657,56.8008,56.5229,56.5324,330808.0
2024-04-12 11:50:00,58.99,59.34,58.75,59.27,328872.0,56.542,56.8775,56.312,56.8104,328872.0
2024-04-12 11:55:00,59.27,59.42,59.21,59.21,408706.0,56.8104,56.9542,56.7529,56.7529,408706.0
2024-04-12 12:00:00,59.23,59.27,58.96,59.09,306414.0,56.7721,56.8104,56.5133,56.6379,306414.0
2024-04-12 12:05:00,59.09,59.15,58.96,59.03,122119.0,56.6379,56.6954,56.5133,56.5804,122119.0
2024-04-12 12:10:00,59.01,59.17,58.98,58.98,96557.0,56.5612,56.7146,56.5324,56.5324,96557.0
2024-04-12 12:15:00,59.0,59.03,58.76,58.79,263133.0,56.5516,56.5804,56.3216,56.3503,263133.0
2024-04-12 12:20:00,58.79,59.0,58.76,59.0,169033.0,56.3503,56.5516,56.3216,56.5516,169033.0
2024-04-12 12:25:00,58.99,59.13,58.97,59.05,223628.0,56.542,56.6762,56.5229,56.5995,223628.0
2024-04-12 12:30:00,59.07,59.36,59.07,59.36,365969.0,56.6187,56.8967,56.6187,56.8967,365969.0
2024-04-12 12:35:00,59.36,59.44,59.07,59.11,204771.0,56.8967,56.9734,56.6187,56.657,204771.0
2024-04-12 12:40:00,59.11,59.3,59.11,59.2,122461.0,56.657,56.8392,56.657,56.7433,122461.0
2024-04-12 12:45:00,59.2,59.29,59.09,59.23,186517.0,56.7433,56.8296,56.6379,56.7721,186517.0
2024-04-12 12:50:00,59.23,59.47,59.23,59.41,214706.0,56.7721,57.0021,56.7721,56.9446,214706.0
2024-04-12 12:55:00,59.42,59.47,59.33,59.38,112390.0,56.9542,57.0021,56.8679,56.9158,112390.0
2024-04-12 13:00:00,59.36,59.65,59.36,59.61,169877.0,56.8967,57.1746,56.8967,57.1363,169877.0
2024-04-12 13:05:00,59.62,59.69,59.35,59.39,179213.0,57.1459,57.213,56.8871,56.9254,179213.0
2024-04-12 13:10:00,59.39,59.52,59.3,59.49,207290.0,56.9254,57.05,56.8392,57.0213,207290.0
2024-04-12 13:15:00,59.49,59.62,59.46,59.47,101278.0,57.0213,57.1459,56.9925,57.0021,101278.0
2024-04-12 13:20:00,59.47,59.51,59.35,59.41,121211.0,57.0021,57.0404,56.8871,56.9446,121211.0
2024-04-12 13:25:00,59.42,59.47,59.28,59.46,115056.0,56.9542,57.0021,56.82,56.9925,115056.0
2024-04-12 13:30:00,59.46,59.47,59.28,59.35,99449.0,56.9925,57.0021,56.82,56.8871,99449.0
2024-04-12 13:35:00,59.34,59.38,59.2,59.23,243997.0,56.8775,56.9158,56.7433,56.7721,243997.0
2024-04-12 13:40:00,59.23,59.26,59.18,59.22,120181.0,56.7721,56.8008,56.7241,56.7625,120181.0
2024-04-12 13:45:00,59.23,59.48,59.22,59.27,162521.0,56.7721,57.0117,56.7625,56.8104,162521.0
2024-04-12 13:50:00,59.28,59.32,59.2,59.21,103355.0,56.82,56.8583,56.7433,56.7529,103355.0
2024-04-12 13:55:00,59.21,59.42,59.21,59.42,94740.0,56.7529,56.9542,56.7529,56.9542,94740.0
2024-04-12 14:00:00,59.42,59.45,59.23,59.26,136605.0,56.9542,56.9829,56.7721,56.8008,136605.0
2024-04-12 14:05:00,59.25,59.41,59.22,59.39,139406.0,56.7912,56.9446,56.7625,56.9254,139406.0
2024-04-12 14:10:00,59.4,59.47,59.33,59.39,91536.0,56.935,57.0021,56.8679,56.9254,91536.0
2024-04-12 14:15:00,59.38,59.41,59.25,59.25,109049.0,56.9158,56.9446,56.7912,56.7912,109049.0
2024-04-12 14:20:00,59.25,59.41,59.2,59.4,132795.0,56.7912,56.9446,56.7433,56.935,132795.0
2024-04-12 14:25:00,59.4,59.48,59.3,59.48,115598.0,56.935,57.0117,56.8392,57.0117,115598.0
2024-04-12 14:30:00,59.48,59.55,59.35,59.55,122876.0,57.0117,57.0788,56.8871,57.0788,122876.0
2024-04-12 14:35:00,59.55,59.61,59.46,59.46,146427.0,57.0788,57.1363,56.9925,56.9925,146427.0
2024-04-12 14:40:00,59.46,59.54,59.45,59.51,78915.0,56.9925,57.0692,56.9829,57.0404,78915.0
2024-04-12 14:45:00,59.51,59.56,59.47,59.48,82177.0,57.0404,57.0884,57.0021,57.0117,82177.0
2024-04-12 14:50:00,59.48,59.62,59.47,59.59,82918.0,57.0117,57.1459,57.0021,57.1171,82918.0
2024-04-12 14:55:00,59.59,59.75,59.56,59.58,180322.0,57.1171,57.2705,57.0884,57.1075,180322.0
2024-04-12 15:00:00,59.58,59.58,59.35,59.37,132707.0,57.1075,57.1075,56.8871,56.9063,132707.0
2024-04-12 15:05:00,59.35,59.52,59.35,59.46,113531.0,56.8871,57.05,56.8871,56.9925,113531.0
2024-04-12 15:10:00,59.46,59.47,59.31,59.33,109536.0,56.9925,57.0021,56.8487,56.8679,109536.0
2024-04-12 15:15:00,59.32,59.4,59.22,59.4,105143.0,56.8583,56.935,56.7625,56.935,105143.0
2024-04-12 15:20:00,59.4,59.48,59.39,59.41,85711.0,56.935,57.0117,56.9254,56.9446,85711.0
2024-04-12 15:25:00,59.41,59.44,59.36,59.39,124767.0,56.9446,56.9734,56.8967,56.9254,124767.0
2024-04-12 15:30:00,59.39,59.55,59.38,59.5,197824.0,56.9254,57.0788,56.9158,57.0309,197824.0
2024-04-12 15:35:00,59.48,59.49,59.33,59.4,167129.0,57.0117,57.0213,56.8679,56.935,167129.0
2024-04-12 15:40:00,59.39,59.75,59.39,59.72,432583.0,56.9254,57.2705,56.9254,57.2417,432583.0
2024-04-12 15:45:00,59.72,59.93,59.67,59.92,415151.0,57.2417,57.443,57.1938,57.4334,415151.0
2024-04-12 15:50:00,59.93,59.95,59.63,59.73,473895.0,57.443,57.4622,57.1555,57.2513,473895.0
2024-04-12 15:55:00,59.73,59.79,59.58,59.68,960148.0,57.2513,57.3088,57.1075,57.2034,960148.0
2024-04-15 09:30:00,60.18,60.91,60.17,60.9,504919.0,57.6826,58.3824,57.6731,58.3728,504919.0
2024-04-15 09:35:00,60.89,60.91,60.07,60.12,330593.0,58.3632,58.3824,57.5772,57.6251,330593.0
2024-04-15 09:40:00,60.15,60.29,59.84,59.84,344475.0,57.6539,57.7881,57.3568,57.3568,344475.0
2024-04-15 09:45:00,59.85,60.12,59.71,60.08,405220.0,57.3663,57.6251,57.2322,57.5868,405220.0
2024-04-15 09:50:00,60.08,60.2,59.82,59.93,177125.0,57.5868,57.7018,57.3376,57.443,177125.0
2024-04-15 09:55:00,59.93,59.97,59.75,59.78,166471.0,57.443,57.4814,57.2705,57.2992,166471.0
2024-04-15 10:00:00,59.8,59.81,59.59,59.76,347286.0,57.3184,57.328,57.1171,57.2801,347286.0
2024-04-15 10:05:00,59.75,59.75,59.29,59.31,479706.0,57.2705,57.2705,56.8296,56.8487,479706.0
2024-04-15 10:10:00,59.31,59.48,59.12,59.29,345991.0,56.8487,57.0117,56.6666,56.8296,345991.0
2024-04-15 10:15:00,59.3,59.56,59.23,59.45,289981.0,56.8392,57.0884,56.7721,56.9829,289981.0
2024-04-15 10:20:00,59.45,59.46,59.25,59.41,137733.0,56.9829,56.9925,56.7912,56.9446,137733.0
2024-04-15 10:25:00,59.41,59.42,59.24,59.29,147040.0,56.9446,56.9542,56.7817,56.8296,147040.0
2024-04-15 10:30:00,59.29,59.35,59.16,59.18,165444.0,56.8296,56.8871,56.705,56.7241,165444.0
2024-04-15 10:35:00,59.17,59.22,59.01,59.04,196562.0,56.7146,56.7625,56.5612,56.59,196562.0
2024-04-15 10:40:00,59.05,59.14,58.99,59.13,245589.0,56.5995,56.6858,56.542,56.6762,245589.0
2024-04-15 10:45:00,59.12,59.2,59.0,59.18,191989.0,56.6666,56.7433,56.5516,56.7241,191989.0
2024-04-15 10:50:00,59.18,59.24,59.13,59.2,125940.0,56.7241,56.7817,56.6762,56.7433,125940.0
2024-04-15 10:55:00,59.2,59.24,59.09,59.11,93307.0,56.7433,56.7817,56.6379,56.657,93307.0
2024-04-15 11:00:00,59.12,59.13,59.02,59.08,113107.0,56.6666,56.6762,56.5708,56.6283,113107.0
2024-04-15 11:05:00,59.07,59.07,58.98,58.98,94657.0,56.6187,56.6187,56.5324,56.5324,94657.0
2024-04-15 11:10:00,58.99,59.2,58.97,59.19,86461.0,56.542,56.7433,56.5229,56.7337,86461.0
2024-04-15 11:15:00,59.18,59.2,59.11,59.16,71140.0,56.7241,56.7433,56.657,56.705,71140.0
2024-04-15 11:20:00,59.16,59.16,59.06,59.13,49312.0,56.705,56.705,56.6091,56.6762,49312.0
2024-04-15 11:25:00,59.12,59.27,59.1,59.25,128402.0,56.6666,56.8104,56.6475,56.7912,128402.0
2024-04-15 11:30:00,59.25,59.26,59.14,59.23,85128.0,56.7912,56.8008,56.6858,56.7721,85128.0
2024-04-15 11:35:00,59.22,59.24,59.16,59.18,104716.0,56.7625,56.7817,56.705,56.7241,104716.0
2024-04-15 11:40:00,59.18,59.3,59.18,59.28,128549.0,56.7241,56.8392,56.7241,56.82,128549.0
2024-04-15 11:45:00,59.28,59.31,59.23,59.3,92345.0,56.82,56.8487,56.7721,56.8392,92345.0
2024-04-15 11:50:00,59.29,59.35,59.26,59.27,172496.0,56.8296,56.8871,56.8008,56.8104,172496.0
2024-04-15 11:55:00,59.27,59.28,59.19,59.22,64338.0,56.8104,56.82,56.7337,56.7625,64338.0
2024-04-15 12:00:00,59.24,59.33,59.11,59.32,80167.0,56.7817,56.8679,56.657,56.8583,80167.0
2024-04-15 12:05:00,59.32,59.41,59.3,59.37,100246.0,56.8583,56.9446,56.8392,56.9063,100246.0
2024-04-15 12:10:00,59.36,59.38,59.3,59.38,51892.0,56.8967,56.9158,56.8392,56.9158,51892.0
2024-04-15 12:15:00,59.38,59.44,59.37,59.42,69605.0,56.9158,56.9734,56.9063,56.9542,69605.0
2024-04-15 12:20:00,59.42,59.51,59.39,59.4,150430.0,56.9542,57.0404,56.9254,56.935,150430.0
2024-04-15 12:25:00,59.41,59.42,59.32,59.34,77558.0,56.9446,56.9542,56.8583,56.8775,77558.0
2024-04-15 12:30:00,59.34,59.34,59.2,59.21,93655.0,56.8775,56.8775,56.7433,56.7529,93655.0
2024-04-15 12:35:00,59.22,59.25,59.12,59.16,96125.0,56.7625,56.7912,56.6666,56.705,96125.0
2024-04-15 12:40:00,59.16,59.19,59.05,59.09,59395.0,56.705,56.7337,56.5995,56.6379,59395.0
2024-04-15 12:45:00,59.08,59.12,59.04,59.08,86559.0,56.6283,56.6666,56.59,56.6283,86559.0
2024-04-15 12:50:00,59.09,59.11,59.05,59.1,75778.0,56.6379,56.657,56.5995,56.6475,75778.0
2024-04-15 12:55:00,59.09,59.16,59.06,59.14,55424.0,56.6379,56.705,56.6091,56.6858,55424.0
2024-04-15 13:00:00,59.12,59.17,59.05,59.15,65948.0,56.6666,56.7146,56.5995,56.6954,65948.0
2024-04-15 13:05:00,59.15,59.25,59.14,59.24,63619.0,56.6954,56.7912,56.6858,56.7817,63619.0
2024-04-15 13:10:00,59.25,59.25,59.12,59.18,77658.0,56.7912,56.7912,56.6666,56.7241,77658.0
2024-04-15 13:15:00,59.18,59.19,59.05,59.07,96321.0,56.7241,56.7337,56.5995,56.6187,96321.0
2024-04-15 13:20:00,59.07,59.1,58.93,58.93,136982.0,56.6187,56.6475,56.4845,56.4845,136982.0
2024-04-15 13:25:00,58.92,58.94,58.72,58.73,202860.0,56.4749,56.4941,56.2832,56.2928,202860.0
2024-04-15 13:30:00,58.73,58.77,58.62,58.75,187101.0,56.2928,56.3312,56.1874,56.312,187101.0
2024-04-15 13:35:00,58.74,58.79,58.63,58.64,199377.0,56.3024,56.3503,56.197,56.2066,199377.0
2024-04-15 13:40:00,58.64,58.68,58.59,58.6,174451.0,56.2066,56.2449,56.1586,56.1682,174451.0
2024-04-15 13:45:00,58.6,58.65,58.48,58.51,129234.0,56.1682,56.2161,56.0532,56.0819,129234.0
2024-04-15 13:50:00,58.5,58.75,58.47,58.57,170240.0,56.0724,56.312,56.0436,56.1395,170240.0
2024-04-15 13:55:00,58.57,58.59,58.48,58.58,159771.0,56.1395,56.1586,56.0532,56.149,159771.0
2024-04-15 14:00:00,58.56,58.6,58.46,58.53,153785.0,56.1299,56.1682,56.034,56.1011,153785.0
2024-04-15 14:05:00,58.53,58.58,58.43,58.43,126211.0,56.1011,56.149,56.0053,56.0053,126211.0
2024-04-15 14:10:00,58.44,58.44,58.32,58.35,156985.0,56.0149,56.0149,55.8998,55.9286,156985.0
2024-04-15 14:15:00,58.35,58.42,58.28,58.41,135070.0,55.9286,55.9957,55.8615,55.9861,135070.0
2024-04-15 14:20:00,58.4,58.49,58.36,58.36,145170.0,55.9765,56.0628,55.9382,55.9382,145170.0
2024-04-15 14:25:00,58.37,58.46,58.33,58.34,118985.0,55.9478,56.034,55.9094,55.919,118985.0
2024-04-15 14:30:00,58.33,58.54,58.31,58.52,166100.0,55.9094,56.1107,55.8902,56.0915,166100.0
2024-04-15 14:35:00,58.53,58.7,58.43,58.44,268920.0,56.1011,56.2641,56.0053,56.0149,268920.0
2024-04-15 14:40:00,58.45,58.53,58.42,58.46,89587.0,56.0244,56.1011,55.9957,56.034,89587.0
2024-04-15 14:45:00,58.46,58.46,58.26,58.28,119138.0,56.034,56.034,55.8423,55.8615,119138.0
2024-04-15 14:50:00,58.28,58.33,58.19,58.21,163260.0,55.8615,55.9094,55.7752,55.7944,163260.0
2024-04-15 14:55:00,58.21,58.39,58.2,58.38,128345.0,55.7944,55.9669,55.7848,55.9573,128345.0
2024-04-15 15:00:00,58.37,58.45,58.31,58.32,135965.0,55.9478,56.0244,55.8902,55.8998,135965.0
2024-04-15 15:05:00,58.31,58.41,58.27,58.41,104728.0,55.8902,55.9861,55.8519,55.9861,104728.0
2024-04-15 15:10:00,58.41,58.45,58.38,58.4,97006.0,55.9861,56.0244,55.9573,55.9765,97006.0
2024-04-15 15:15:00,58.4,58.41,58.24,58.29,81746.0,55.9765,55.9861,55.8232,55.8711,81746.0
2024-04-15 15:20:00,58.29,58.47,58.27,58.4,131084.0,55.8711,56.0436,55.8519,55.9765,131084.0
2024-04-15 15:25:00,58.41,58.47,58.38,58.45,244658.0,55.9861,56.0436,55.9573,56.0244,244658.0
2024-04-15 15:30:00,58.45,58.65,58.43,58.53,262402.0,56.0244,56.2161,56.0053,56.1011,262402.0
2024-04-15 15:35:00,58.52,58.55,58.43,58.48,148438.0,56.0915,56.1203,56.0053,56.0532,148438.0
2024-04-15 15:40:00,58.48,58.49,58.35,58.36,203407.0,56.0532,56.0628,55.9286,55.9382,203407.0
2024-04-15 15:45:00,58.36,58.58,58.35,58.58,324306.0,55.9382,56.149,55.9286,56.149,324306.0
2024-04-15 15:50:00,58.58,58.58,58.45,58.52,427657.0,56.149,56.149,56.0244,56.0915,427657.0
2024-04-15 15:55:00,58.52,58.66,58.49,58.56,808447.0,56.0915,56.2257,56.0628,56.1299,808447.0
2024-04-16 09:30:00,58.18,58.55,58.09,58.45,285470.0,55.7656,56.1203,55.6794,56.0244,285470.0
2024-04-16 09:35:00,58.45,58.49,57.82,57.83,403314.0,56.0244,56.0628,55.4206,55.4302,403314.0
2024-04-16 09:40:00,57.84,57.99,57.63,57.98,366774.0,55.4398,55.5835,55.2385,55.5739,366774.0
2024-04-16 09:45:00,57.98,58.04,57.5,57.63,371643.0,55.5739,55.6315,55.1139,55.2385,371643.0
2024-04-16 09:50:00,57.63,57.95,57.61,57.87,242558.0,55.2385,55.5452,55.2193,55.4685,242558.0
2024-04-16 09:55:00,57.87,57.99,57.67,57.68,149912.0,55.4685,55.5835,55.2768,55.2864,149912.0
2024-04-16 10:00:00,57.69,57.69,57.43,57.56,271376.0,55.296,55.296,55.0468,55.1714,271376.0
2024-04-16 10:05:00,57.56,57.64,57.4,57.6,209814.0,55.1714,55.2481,55.018,55.2097,209814.0
2024-04-16 10:10:00,57.59,57.6,57.42,57.52,324553.0,55.2001,55.2097,55.0372,55.133,324553.0
2024-04-16 10:15:00,57.51,57.54,57.41,57.44,301005.0,55.1234,55.1522,55.0276,55.0564,301005.0
2024-04-16 10:20:00,57.44,57.5,57.33,57.4,379428.0,55.0564,55.1139,54.9509,55.018,379428.0
2024-04-16 10:25:00,57.41,57.42,57.19,57.2,275356.0,55.0276,55.0372,54.8167,54.8263,275356.0
2024-04-16 10:30:00,57.2,57.29,57.03,57.11,339216.0,54.8263,54.9126,54.6634,54.74,339216.0
2024-04-16 10:35:00,57.12,57.25,57.06,57.18,280671.0,54.7496,54.8742,54.6921,54.8071,280671.0
2024-04-16 10:40:00,57.18,57.38,57.1,57.31,245229.0,54.8071,54.9988,54.7305,54.9317,245229.0
2024-04-16 10:45:00,57.3,57.47,57.29,57.39,145145.0,54.9222,55.0851,54.9126,55.0084,145145.0
2024-04-16 10:50:00,57.39,57.4,57.18,57.19,83133.0,55.0084,55.018,54.8071,54.8167,83133.0
2024-04-16 10:55:00,57.2,57.25,57.13,57.23,94599.0,54.8263,54.8742,54.7592,54.8551,94599.0
2024-04-16 11:00:00,57.24,57.3,57.2,57.22,124586.0,54.8647,54.9222,54.8263,54.8455,124586.0
2024-04-16 11:05:00,57.22,57.24,57.15,57.22,87266.0,54.8455,54.8647,54.7784,54.8455,87266.0
2024-04-16 11:10:00,57.23,57.25,57.1,57.17,118777.0,54.8551,54.8742,54.7305,54.7976,118777.0
2024-04-16 11:15:00,57.17,57.27,57.12,57.14,140717.0,54.7976,54.8934,54.7496,54.7688,140717.0
2024-04-16 11:20:00,57.14,57.29,57.1,57.27,96153.0,54.7688,54.9126,54.7305,54.8934,96153.0
2024-04-16 11:25:00,57.28,57.31,57.21,57.21,103469.0,54.903,54.9317,54.8359,54.8359,103469.0
2024-04-16 11:30:00,57.22,57.22,57.05,57.2,114286.0,54.8455,54.8455,54.6825,54.8263,114286.0
2024-04-16 11:35:00,57.19,57.23,57.16,57.21,104430.0,54.8167,54.8551,54.788,54.8359,104430.0
2024-04-16 11:40:00,57.21,57.36,57.17,57.34,187274.0,54.8359,54.9797,54.7976,54.9605,187274.0
2024-04-16 11:45:00,57.33,57.36,57.26,57.29,104399.0,54.9509,54.9797,54.8838,54.9126,104399.0
2024-04-16 11:50:00,57.29,57.4,57.28,57.38,98779.0,54.9126,55.018,54.903,54.9988,98779.0
2024-04-16 11:55:00,57.37,57.37,57.12,57.13,96403.0,54.9893,54.9893,54.7496,54.7592,96403.0
2024-04-16 12:00:00,57.13,57.16,57.06,57.11,185876.0,54.7592,54.788,54.6921,54.74,185876.0
2024-04-16 12:05:00,57.11,57.24,57.1,57.19,162050.0,54.74,54.8647,54.7305,54.8167,162050.0
2024-04-16 12:10:00,57.2,57.3,57.17,57.23,90348.0,54.8263,54.9222,54.7976,54.8551,90348.0
2024-04-16 12:15:00,57.23,57.26,57.18,57.23,65209.0,54.8551,54.8838,54.8071,54.8551,65209.0
2024-04-16 12:20:00,57.23,57.28,57.18,57.25,83245.0,54.8551,54.903,54.8071,54.8742,83245.0
2024-04-16 12:25:00,57.25,57.29,57.2,57.23,84887.0,54.8742,54.9126,54.8263,54.8551,84887.0
2024-04-16 12:30:00,57.22,57.27,57.18,57.23,49601.0,54.8455,54.8934,54.8071,54.8551,49601.0
2024-04-16 12:35:00,57.22,57.23,57.14,57.16,100802.0,54.8455,54.8551,54.7688,54.788,100802.0
2024-04-16 12:40:00,57.16,57.2,57.11,57.14,81967.0,54.788,54.8263,54.74,54.7688,81967.0
2024-04-16 12:45:00,57.14,57.23,57.09,57.23,71623.0,54.7688,54.8551,54.7209,54.8551,71623.0
2024-04-16 12:50:00,57.23,57.24,57.17,57.2,43715.0,54.8551,54.8647,54.7976,54.8263,43715.0
2024-04-16 12:55:00,57.21,57.23,57.14,57.18,67734.0,54.8359,54.8551,54.7688,54.8071,67734.0
2024-04-16 13:00:00,57.18,57.29,57.15,57.28,190909.0,54.8071,54.9126,54.7784,54.903,190909.0
2024-04-16 13:05:00,57.29,57.39,57.23,57.38,112084.0,54.9126,55.0084,54.8551,54.9988,112084.0
2024-04-16 13:10:00,57.38,57.46,57.35,57.46,146049.0,54.9988,55.0755,54.9701,55.0755,146049.0
2024-04-16 13:15:00,57.46,57.49,57.41,57.46,64481.0,55.0755,55.1043,55.0276,55.0755,64481.0
2024-04-16 13:20:00,57.45,57.48,57.37,57.4,88150.0,55.0659,55.0947,54.9893,55.018,88150.0
2024-04-16 13:25:00,57.39,57.44,57.29,57.3,126694.0,55.0084,55.0564,54.9126,54.9222,126694.0
2024-04-16 13:30:00,57.31,57.34,56.96,57.13,347479.0,54.9317,54.9605,54.5963,54.7592,347479.0
2024-04-16 13:35:00,57.13,57.24,57.05,57.12,167209.0,54.7592,54.8647,54.6825,54.7496,167209.0
2024-04-16 13:40:00,57.13,57.25,57.06,57.09,133539.0,54.7592,54.8742,54.6921,54.7209,133539.0
2024-04-16 13:45:00,57.09,57.17,56.99,56.99,118197.0,54.7209,54.7976,54.625,54.625,118197.0
2024-04-16 13:50:00,56.99,57.11,56.86,57.06,160791.0,54.625,54.74,54.5004,54.6921,160791.0
2024-04-16 13:55:00,57.06,57.13,57.02,57.1,72401.0,54.6921,54.7592,54.6538,54.7305,72401.0
2024-04-16 14:00:00,57.09,57.1,56.91,56.97,235755.0,54.7209,54.7305,54.5483,54.6059,235755.0
2024-04-16 14:05:00,56.97,57.24,56.95,57.21,330474.0,54.6059,54.8647,54.5867,54.8359,330474.0
2024-04-16 14:10:00,57.21,57.28,57.07,57.08,186045.0,54.8359,54.903,54.7017,54.7113,186045.0
2024-04-16 14:15:00,57.08,57.1,56.87,56.87,183643.0,54.7113,54.7305,54.51,54.51,183643.0
2024-04-16 14:20:00,56.88,56.92,56.77,56.8,134724.0,54.5196,54.5579,54.4142,54.4429,134724.0
2024-04-16 14:25:00,56.8,56.93,56.77,56.86,171891.0,54.4429,54.5675,54.4142,54.5004,171891.0
2024-04-16 14:30:00,56.85,57.04,56.84,56.98,132705.0,54.4908,54.6729,54.4812,54.6154,132705.0
2024-04-16 14:35:00,56.99,57.01,56.88,56.9,156008.0,54.625,54.6442,54.5196,54.5388,156008.0
2024-04-16 14:40:00,56.91,56.95,56.87,56.93,115103.0,54.5483,54.5867,54.51,54.5675,115103.0
2024-04-16 14:45:00,56.92,56.97,56.85,56.91,97958.0,54.5579,54.6059,54.4908,54.5483,97958.0
2024-04-16 14:50:00,56.92,57.09,56.91,57.07,143507.0,54.5579,54.7209,54.5483,54.7017,143507.0
2024-04-16 14:55:00,57.07,57.21,57.02,57.21,175774.0,54.7017,54.8359,54.6538,54.8359,175774.0
2024-04-16 15:00:00,57.21,57.32,57.16,57.17,306334.0,54.8359,54.9413,54.788,54.7976,306334.0
2024-04-16 15:05:00,57.18,57.24,57.08,57.09,183386.0,54.8071,54.8647,54.7113,54.7209,183386.0
2024-04-16 15:10:00,57.09,57.09,56.96,56.97,160570.0,54.7209,54.7209,54.5963,54.6059,160570.0
2024-04-16 15:15:00,56.97,57.07,56.93,57.03,271855.0,54.6059,54.7017,54.5675,54.6634,271855.0
2024-04-16 15:20:00,57.02,57.1,56.97,57.01,325183.0,54.6538,54.7305,54.6059,54.6442,325183.0
2024-04-16 15:25:00,57.0,57.1,56.98,57.03,168882.0,54.6346,54.7305,54.6154,54.6634,168882.0
2024-04-16 15:30:00,57.02,57.03,56.78,56.79,323068.0,54.6538,54.6634,54.4237,54.4333,323068.0
2024-04-16 15:35:00,56.78,56.9,56.74,56.86,261515.0,54.4237,54.5388,54.3854,54.5004,261515.0
2024-04-16 15:40:00,56.87,56.91,56.83,56.86,260612.0,54.51,54.5483,54.4717,54.5004,260612.0
2024-04-16 15:45:00,56.86,56.94,56.84,56.87,264314.0,54.5004,54.5771,54.4812,54.51,264314.0
2024-04-16 15:50:00,56.88,56.9,56.82,56.85,528261.0,54.5196,54.5388,54.4621,54.4908,528261.0
2024-04-16 15:55:00,56.85,57.03,56.77,57.01,1796371.0,54.4908,54.6634,54.4142,54.6442,1796371.0
2024-04-17 09:30:00,57.49,57.85,57.36,57.72,286570.0,55.1043,55.4493,54.9797,55.3247,286570.0
2024-04-17 09:35:00,57.71,57.79,57.53,57.67,199407.0,55.3151,55.3918,55.1426,55.2768,199407.0
2024-04-17 09:40:00,57.67,57.87,57.53,57.85,230900.0,55.2768,55.4685,55.1426,55.4493,230900.0
2024-04-17 09:45:00,57.86,58.04,57.82,57.87,142533.0,55.4589,55.6315,55.4206,55.4685,142533.0
2024-04-17 09:50:00,57.87,57.94,57.79,57.88,218138.0,55.4685,55.5356,55.3918,55.4781,218138.0
2024-04-17 09:55:00,57.88,58.11,57.86,57.94,319314.0,55.4781,55.6985,55.4589,55.5356,319314.0
2024-04-17 10:00:00,57.95,57.97,57.84,57.92,123978.0,55.5452,55.5644,55.4398,55.5164,123978.0
2024-04-17 10:05:00,57.92,57.99,57.87,57.98,112656.0,55.5164,55.5835,55.4685,55.5739,112656.0
2024-04-17 10:10:00,57.98,58.0,57.79,57.84,171785.0,55.5739,55.5931,55.3918,55.4398,171785.0
2024-04-17 10:15:00,57.84,58.07,57.83,58.06,197275.0,55.4398,55.6602,55.4302,55.6506,197275.0
2024-04-17 10:20:00,58.07,58.27,58.05,58.27,213114.0,55.6602,55.8519,55.641,55.8519,213114.0
2024-04-17 10:25:00,58.26,58.4,58.24,58.29,153129.0,55.8423,55.9765,55.8232,55.8711,153129.0
2024-04-17 10:30:00,58.3,58.3,58.18,58.19,118163.0,55.8807,55.8807,55.7656,55.7752,118163.0
2024-04-17 10:35:00,58.17,58.24,58.11,58.23,129165.0,55.7561,55.8232,55.6985,55.8136,129165.0
2024-04-17 10:40:00,58.23,58.23,58.08,58.09,102386.0,55.8136,55.8136,55.6698,55.6794,102386.0
2024-04-17 10:45:00,58.08,58.22,57.99,58.16,210985.0,55.6698,55.804,55.5835,55.7465,210985.0
2024-04-17 10:50:00,58.17,58.18,58.01,58.08,207324.0,55.7561,55.7656,55.6027,55.6698,207324.0
2024-04-17 10:55:00,58.09,58.19,58.07,58.14,88849.0,55.6794,55.7752,55.6602,55.7273,88849.0
2024-04-17 11:00:00,58.14,58.31,58.12,58.24,82676.0,55.7273,55.8902,55.7081,55.8232,82676.0
2024-04-17 11:05:00,58.24,58.3,58.14,58.2,88252.0,55.8232,55.8807,55.7273,55.7848,88252.0
2024-04-17 11:10:00,58.21,58.26,58.18,58.2,79470.0,55.7944,55.8423,55.7656,55.7848,79470.0
2024-04-17 11:15:00,58.19,58.29,58.18,58.2,82118.0,55.7752,55.8711,55.7656,55.7848,82118.0
2024-04-17 11:20:00,58.2,58.21,58.1,58.17,130940.0,55.7848,55.7944,55.689,55.7561,130940.0
2024-04-17 11:25:00,58.17,58.2,58.1,58.15,89944.0,55.7561,55.7848,55.689,55.7369,89944.0
2024-04-17 11:30:00,58.15,58.15,57.97,58.13,287372.0,55.7369,55.7369,55.5644,55.7177,287372.0
2024-04-17 11:35:00,58.12,58.17,58.07,58.12,151445.0,55.7081,55.7561,55.6602,55.7081,151445.0
2024-04-17 11:40:00,58.12,58.32,58.12,58.26,102885.0,55.7081,55.8998,55.7081,55.8423,102885.0
2024-04-17 11:45:00,58.26,58.28,58.19,58.25,92139.0,55.8423,55.8615,55.7752,55.8327,92139.0
2024-04-17 11:50:00,58.24,58.31,58.19,58.29,77628.0,55.8232,55.8902,55.7752,55.8711,77628.0
2024-04-17 11:55:00,58.28,58.37,58.26,58.36,115092.0,55.8615,55.9478,55.8423,55.9382,115092.0
2024-04-17 12:00:00,58.36,58.36,58.14,58.14,274706.0,55.9382,55.9382,55.7273,55.7273,274706.0
2024-04-17 12:05:00,58.15,58.16,58.0,58.05,151141.0,55.7369,55.7465,55.5931,55.641,151141.0
2024-04-17 12:10:00,58.06,58.23,58.04,58.13,107522.0,55.6506,55.8136,55.6315,55.7177,107522.0
2024-04-17 12:15:00,58.14,58.18,58.07,58.18,44107.0,55.7273,55.7656,55.6602,55.7656,44107.0
2024-04-17 12:20:00,58.18,58.22,58.12,58.19,89283.0,55.7656,55.804,55.7081,55.7752,89283.0
2024-04-17 12:25:00,58.18,58.31,58.18,58.26,60936.0,55.7656,55.8902,55.7656,55.8423,60936.0
2024-04-17 12:30:00,58.25,58.25,58.15,58.19,108849.0,55.8327,55.8327,55.7369,55.7752,108849.0
2024-04-17 12:35:00,58.21,58.22,58.12,58.2,39847.0,55.7944,55.804,55.7081,55.7848,39847.0
2024-04-17 12:40:00,58.21,58.24,58.09,58.1,49123.0,55.7944,55.8232,55.6794,55.689,49123.0
2024-04-17 12:45:00,58.1,58.16,58.05,58.11,111758.0,55.689,55.7465,55.641,55.6985,111758.0
2024-04-17 12:50:00,58.11,58.23,58.07,58.21,74311.0,55.6985,55.8136,55.6602,55.7944,74311.0
2024-04-17 12:55:00,58.2,58.25,58.16,58.2,79404.0,55.7848,55.8327,55.7465,55.7848,79404.0
2024-04-17 13:00:00,58.2,58.28,58.17,58.22,68529.0,55.7848,55.8615,55.7561,55.804,68529.0
2024-04-17 13:05:00,58.22,58.24,58.13,58.18,81507.0,55.804,55.8232,55.7177,55.7656,81507.0
2024-04-17 13:10:00,58.18,58.22,58.13,58.19,53057.0,55.7656,55.804,55.7177,55.7752,53057.0
2024-04-17 13:15:00,58.19,58.34,58.19,58.32,99548.0,55.7752,55.919,55.7752,55.8998,99548.0
2024-04-17 13:20:00,58.32,58.37,58.29,58.3,45304.0,55.8998,55.9478,55.8711,55.8807,45304.0
2024-04-17 13:25:00,58.3,58.44,58.3,58.43,68912.0,55.8807,56.0149,55.8807,56.0053,68912.0
2024-04-17 13:30:00,58.44,58.46,58.36,58.38,57231.0,56.0149,56.034,55.9382,55.9573,57231.0
2024-04-17 13:35:00,58.38,58.43,58.36,58.39,67109.0,55.9573,56.0053,55.9382,55.9669,67109.0
2024-04-17 13:40:00,58.39,58.45,58.32,58.44,69084.0,55.9669,56.0244,55.8998,56.0149,69084.0
2024-04-17 13:45:00,58.43,58.45,58.35,58.44,64406.0,56.0053,56.0244,55.9286,56.0149,64406.0
2024-04-17 13:50:00,58.45,58.5,58.4,58.47,91868.0,56.0244,56.0724,55.9765,56.0436,91868.0
2024-04-17 13:55:00,58.47,58.56,58.45,58.52,91507.0,56.0436,56.1299,56.0244,56.0915,91507.0
2024-04-17 14:00:00,58.53,58.6,58.49,58.57,97499.0,56.1011,56.1682,56.0628,56.1395,97499.0
2024-04-17 14:05:00,58.58,58.62,58.53,58.57,104129.0,56.149,56.1874,56.1011,56.1395,104129.0
2024-04-17 14:10:00,58.57,58.57,58.46,58.46,115175.0,56.1395,56.1395,56.034,56.034,115175.0
2024-04-17 14:15:00,58.47,58.53,58.45,58.5,138834.0,56.0436,56.1011,56.0244,56.0724,138834.0
2024-04-17 14:20:00,58.49,58.51,58.43,58.51,161339.0,56.0628,56.0819,56.0053,56.0819,161339.0
2024-04-17 14:25:00,58.51,58.61,58.47,58.55,131104.0,56.0819,56.1778,56.0436,56.1203,131104.0
2024-04-17 14:30:00,58.55,58.58,58.47,58.55,150011.0,56.1203,56.149,56.0436,56.1203,150011.0
2024-04-17 14:35:00,58.55,58.66,58.52,58.65,81484.0,56.1203,56.2257,56.0915,56.2161,81484.0
2024-04-17 14:40:00,58.66,58.86,58.64,58.86,160082.0,56.2257,56.4174,56.2066,56.4174,160082.0
2024-04-17 14:45:00,58.85,58.89,58.74,58.75,161564.0,56.4078,56.4462,56.3024,56.312,161564.0
2024-04-17 14:50:00,58.76,58.79,58.55,58.6,198721.0,56.3216,56.3503,56.1203,56.1682,198721.0
2024-04-17 14:55:00,58.59,58.67,58.46,58.53,259980.0,56.1586,56.2353,56.034,56.1011,259980.0
2024-04-17 15:00:00,58.52,58.53,58.36,58.4,233108.0,56.0915,56.1011,55.9382,55.9765,233108.0
2024-04-17 15:05:00,58.39,58.49,58.38,58.44,97618.0,55.9669,56.0628,55.9573,56.0149,97618.0
2024-04-17 15:10:00,58.44,58.45,58.29,58.33,108556.0,56.0149,56.0244,55.8711,55.9094,108556.0
2024-04-17 15:15:00,58.33,58.42,58.32,58.36,88229.0,55.9094,55.9957,55.8998,55.9382,88229.0
2024-04-17 15:20:00,58.37,58.38,58.22,58.29,166658.0,55.9478,55.9573,55.804,55.8711,166658.0
2024-04-17 15:25:00,58.29,58.35,58.27,58.28,74473.0,55.8711,55.9286,55.8519,55.8615,74473.0
2024-04-17 15:30:00,58.28,58.43,58.28,58.38,139035.0,55.8615,56.0053,55.8615,55.9573,139035.0
2024-04-17 15:35:00,58.38,58.39,58.25,58.29,120173.0,55.9573,55.9669,55.8327,55.8711,120173.0
2024-04-17 15:40:00,58.29,58.37,58.26,58.3,173512.0,55.8711,55.9478,55.8423,55.8807,173512.0
2024-04-17 15:45:00,58.3,58.39,58.29,58.32,175062.0,55.8807,55.9669,55.8711,55.8998,175062.0
2024-04-17 15:50:00,58.31,58.41,58.25,58.4,361520.0,55.8902,55.9861,55.8327,55.9765,361520.0
2024-04-17 15:55:00,58.4,58.43,58.15,58.17,687320.0,55.9765,56.0053,55.7369,55.7561,687320.0
2024-04-18 09:30:00,58.49,58.64,58.41,58.46,162364.0,56.0628,56.2066,55.9861,56.034,162364.0
2024-04-18 09:35:00,58.46,58.46,58.01,58.31,248394.0,56.034,56.034,55.6027,55.8902,248394.0
2024-04-18 09:40:00,58.3,58.43,58.25,58.25,93363.0,55.8807,56.0053,55.8327,55.8327,93363.0
2024-04-18 09:45:00,58.25,58.34,58.17,58.33,127171.0,55.8327,55.919,55.7561,55.9094,127171.0
2024-04-18 09:50:00,58.33,58.36,58.18,58.23,99291.0,55.9094,55.9382,55.7656,55.8136,99291.0
2024-04-18 09:55:00,58.23,58.41,58.22,58.37,64177.0,55.8136,55.9861,55.804,55.9478,64177.0
2024-04-18 10:00:00,58.36,58.37,58.13,58.16,60222.0,55.9382,55.9478,55.7177,55.7465,60222.0
2024-04-18 10:05:00,58.16,58.31,58.15,58.28,73646.0,55.7465,55.8902,55.7369,55.8615,73646.0
2024-04-18 10:10:00,58.27,58.32,58.2,58.29,99096.0,55.8519,55.8998,55.7848,55.8711,99096.0
2024-04-18 10:15:00,58.3,58.4,58.26,58.4,60217.0,55.8807,55.9765,55.8423,55.9765,60217.0
2024-04-18 10:20:00,58.39,58.39,58.26,58.29,62952.0,55.9669,55.9669,55.8423,55.8711,62952.0
2024-04-18 10:25:00,58.28,58.56,58.23,58.55,99745.0,55.8615,56.1299,55.8136,56.1203,99745.0
2024-04-18 10:30:00,58.54,58.62,58.5,58.59,106454.0,56.1107,56.1874,56.0724,56.1586,106454.0
2024-04-18 10:35:00,58.59,58.64,58.54,58.55,137832.0,56.1586,56.2066,56.1107,56.1203,137832.0
2024-04-18 10:40:00,58.55,58.74,58.52,58.71,125772.0,56.1203,56.3024,56.0915,56.2736,125772.0
2024-04-18 10:45:00,58.71,58.81,58.71,58.8,115040.0,56.2736,56.3695,56.2736,56.3599,115040.0
2024-04-18 10:50:00,58.8,58.84,58.7,58.71,173692.0,56.3599,56.3983,56.2641,56.2736,173692.0
2024-04-18 10:55:00,58.72,58.87,58.7,58.84,173165.0,56.2832,56.427,56.2641,56.3983,173165.0
2024-04-18 11:00:00,58.83,58.93,58.74,58.8,168023.0,56.3887,56.4845,56.3024,56.3599,168023.0
2024-04-18 11:05:00,58.81,58.89,58.78,58.86,89775.0,56.3695,56.4462,56.3407,56.4174,89775.0
2024-04-18 11:10:00,58.86,58.96,58.85,58.96,46719.0,56.4174,56.5133,56.4078,56.5133,46719.0
2024-04-18 11:15:00,58.96,58.97,58.82,58.82,95950.0,56.5133,56.5229,56.3791,56.3791,95950.0
2024-04-18 11:20:00,58.82,58.92,58.8,58.9,39293.0,56.3791,56.4749,56.3599,56.4558,39293.0
2024-04-18 11:25:00,58.9,58.9,58.74,58.77,97809.0,56.4558,56.4558,56.3024,56.3312,97809.0
2024-04-18 11:30:00,58.76,58.8,58.71,58.78,63041.0,56.3216,56.3599,56.2736,56.3407,63041.0
2024-04-18 11:35:00,58.77,58.8,58.71,58.76,72279.0,56.3312,56.3599,56.2736,56.3216,72279.0
2024-04-18 11:40:00,58.75,58.76,58.63,58.69,52391.0,56.312,56.3216,56.197,56.2545,52391.0
2024-04-18 11:45:00,58.68,58.71,58.64,58.67,52897.0,56.2449,56.2736,56.2066,56.2353,52897.0
2024-04-18 11:50:00,58.67,58.71,58.65,58.66,36440.0,56.2353,56.2736,56.2161,56.2257,36440.0
2024-04-18 11:55:00,58.66,58.67,58.59,58.65,85517.0,56.2257,56.2353,56.1586,56.2161,85517.0
2024-04-18 12:00:00,58.65,58.73,58.64,58.67,65906.0,56.2161,56.2928,56.2066,56.2353,65906.0
2024-04-18 12:05:00,58.67,58.68,58.56,58.6,173523.0,56.2353,56.2449,56.1299,56.1682,173523.0
2024-04-18 12:10:00,58.59,58.67,58.56,58.62,118782.0,56.1586,56.2353,56.1299,56.1874,118782.0
2024-04-18 12:15:00,58.61,58.67,58.56,58.66,56449.0,56.1778,56.2353,56.1299,56.2257,56449.0
2024-04-18 12:20:00,58.65,58.66,58.61,58.64,26360.0,56.2161,56.2257,56.1778,56.2066,26360.0
2024-04-18 12:25:00,58.63,58.66,58.61,58.62,40525.0,56.197,56.2257,56.1778,56.1874,40525.0
2024-04-18 12:30:00,58.62,58.63,58.49,58.5,44830.0,56.1874,56.197,56.0628,56.0724,44830.0
2024-04-18 12:35:00,58.5,58.56,58.47,58.49,80306.0,56.0724,56.1299,56.0436,56.0628,80306.0
2024-04-18 12:40:00,58.5,58.5,58.42,58.47,87149.0,56.0724,56.0724,55.9957,56.0436,87149.0
2024-04-18 12:45:00,58.48,58.49,58.41,58.44,37266.0,56.0532,56.0628,55.9861,56.0149,37266.0
2024-04-18 12:50:00,58.44,58.48,58.35,58.4,80923.0,56.0149,56.0532,55.9286,55.9765,80923.0
2024-04-18 12:55:00,58.4,58.43,58.33,58.36,38736.0,55.9765,56.0053,55.9094,55.9382,38736.0
2024-04-18 13:00:00,58.36,58.41,58.32,58.32,18246.0,55.9382,55.9861,55.8998,55.8998,18246.0
2024-04-18 13:05:00,58.32,58.33,58.28,58.33,40149.0,55.8998,55.9094,55.8615,55.9094,40149.0
2024-04-18 13:10:00,58.32,58.33,58.24,58.3,51573.0,55.8998,55.9094,55.8232,55.8807,51573.0
2024-04-18 13:15:00,58.3,58.33,58.06,58.12,92448.0,55.8807,55.9094,55.6506,55.7081,92448.0
2024-04-18 13:20:00,58.12,58.15,58.02,58.03,143955.0,55.7081,55.7369,55.6123,55.6219,143955.0
2024-04-18 13:25:00,58.04,58.2,58.02,58.2,92374.0,55.6315,55.7848,55.6123,55.7848,92374.0
2024-04-18 13:30:00,58.2,58.2,58.05,58.08,83463.0,55.7848,55.7848,55.641,55.6698,83463.0
2024-04-18 13:35:00,58.08,58.08,57.99,58.01,117178.0,55.6698,55.6698,55.5835,55.6027,117178.0
2024-04-18 13:40:00,58.01,58.08,57.93,58.07,103844.0,55.6027,55.6698,55.526,55.6602,103844.0
2024-04-18 13:45:00,58.06,58.12,58.0,58.05,52996.0,55.6506,55.7081,55.5931,55.641,52996.0
2024-04-18 13:50:00,58.05,58.06,57.96,58.02,152788.0,55.641,55.6506,55.5548,55.6123,152788.0
2024-04-18 13:55:00,58.03,58.11,58.0,58.09,47778.0,55.6219,55.6985,55.5931,55.6794,47778.0
2024-04-18 14:00:00,58.09,58.16,58.06,58.12,62208.0,55.6794,55.7465,55.6506,55.7081,62208.0
2024-04-18 14:05:00,58.12,58.15,58.07,58.12,35774.0,55.7081,55.7369,55.6602,55.7081,35774.0
2024-04-18 14:10:00,58.12,58.13,58.04,58.11,112932.0,55.7081,55.7177,55.6315,55.6985,112932.0
2024-04-18 14:15:00,58.11,58.26,58.1,58.23,93216.0,55.6985,55.8423,55.689,55.8136,93216.0
2024-04-18 14:20:00,58.23,58.35,58.19,58.25,135117.0,55.8136,55.9286,55.7752,55.8327,135117.0
2024-04-18 14:25:00,58.25,58.3,58.17,58.2,92711.0,55.8327,55.8807,55.7561,55.7848,92711.0
2024-04-18 14:30:00,58.21,58.23,58.15,58.2,99668.0,55.7944,55.8136,55.7369,55.7848,99668.0
2024-04-18 14:35:00,58.2,58.31,58.19,58.28,47840.0,55.7848,55.8902,55.7752,55.8615,47840.0
2024-04-18 14:40:00,58.27,58.38,58.25,58.35,56465.0,55.8519,55.9573,55.8327,55.9286,56465.0
2024-04-18 14:45:00,58.35,58.39,58.31,58.37,45070.0,55.9286,55.9669,55.8902,55.9478,45070.0
2024-04-18 14:50:00,58.37,58.38,58.25,58.26,48624.0,55.9478,55.9573,55.8327,55.8423,48624.0
2024-04-18 14:55:00,58.25,58.3,58.23,58.27,29769.0,55.8327,55.8807,55.8136,55.8519,29769.0
2024-04-18 15:00:00,58.27,58.42,58.27,58.39,98910.0,55.8519,55.9957,55.8519,55.9669,98910.0
2024-04-18 15:05:00,58.39,58.44,58.32,58.35,123175.0,55.9669,56.0149,55.8998,55.9286,123175.0
2024-04-18 15:10:00,58.36,58.46,58.34,58.38,79084.0,55.9382,56.034,55.919,55.9573,79084.0
2024-04-18 15:15:00,58.38,58.4,58.34,58.35,92954.0,55.9573,55.9765,55.919,55.9286,92954.0
2024-04-18 15:20:00,58.36,58.42,58.32,58.4,130996.0,55.9382,55.9957,55.8998,55.9765,130996.0
2024-04-18 15:25:00,58.39,58.52,58.36,58.47,112175.0,55.9669,56.0915,55.9382,56.0436,112175.0
2024-04-18 15:30:00,58.48,58.53,58.47,58.51,62856.0,56.0532,56.1011,56.0436,56.0819,62856.0
2024-04-18 15:35:00,58.51,58.52,58.36,58.37,104500.0,56.0819,56.0915,55.9382,55.9478,104500.0
2024-04-18 15:40:00,58.37,58.52,58.36,58.51,139596.0,55.9478,56.0915,55.9382,56.0819,139596.0
2024-04-18 15:45:00,58.5,58.52,58.43,58.46,103536.0,56.0724,56.0915,56.0053,56.034,103536.0
2024-04-18 15:50:00,58.47,58.55,58.38,58.4,191425.0,56.0436,56.1203,55.9573,55.9765,191425.0
2024-04-18 15:55:00,58.39,58.41,58.27,58.31,542906.0,55.9669,55.9861,55.8519,55.8902,542906.0
2024-04-19 09:30:00,58.23,58.8,58.23,58.76,560437.0,55.8136,56.3599,55.8136,56.3216,560437.0
2024-04-19 09:35:00,58.76,58.89,58.61,58.84,184698.0,56.3216,56.4462,56.1778,56.3983,184698.0
2024-04-19 09:40:00,58.85,59.07,58.8,59.06,161696.0,56.4078,56.6187,56.3599,56.6091,161696.0
2024-04-19 09:45:00,59.06,59.16,59.02,59.08,152843.0,56.6091,56.705,56.5708,56.6283,152843.0
2024-04-19 09:50:00,59.06,59.09,58.93,59.06,155994.0,56.6091,56.6379,56.4845,56.6091,155994.0
2024-04-19 09:55:00,59.06,59.07,58.93,58.97,121804.0,56.6091,56.6187,56.4845,56.5229,121804.0
2024-04-19 10:00:00,58.98,59.22,58.97,59.2,155635.0,56.5324,56.7625,56.5229,56.7433,155635.0
2024-04-19 10:05:00,59.2,59.34,59.16,59.29,132763.0,56.7433,56.8775,56.705,56.8296,132763.0
2024-04-19 10:10:00,59.3,59.32,59.13,59.19,108947.0,56.8392,56.8583,56.6762,56.7337,108947.0
2024-04-19 10:15:00,59.19,59.21,59.11,59.16,86762.0,56.7337,56.7529,56.657,56.705,86762.0
2024-04-19 10:20:00,59.16,59.34,59.15,59.2,141917.0,56.705,56.8775,56.6954,56.7433,141917.0
2024-04-19 10:25:00,59.2,59.3,59.12,59.3,166170.0,56.7433,56.8392,56.6666,56.8392,166170.0
2024-04-19 10:30:00,59.29,59.32,59.25,59.26,103987.0,56.8296,56.8583,56.7912,56.8008,103987.0
2024-04-19 10:35:00,59.25,59.34,59.24,59.3,89221.0,56.7912,56.8775,56.7817,56.8392,89221.0
2024-04-19 10:40:00,59.3,59.44,59.27,59.43,110730.0,56.8392,56.9734,56.8104,56.9638,110730.0
2024-04-19 10:45:00,59.43,59.44,59.2,59.21,113936.0,56.9638,56.9734,56.7433,56.7529,113936.0
2024-04-19 10:50:00,59.21,59.32,59.15,59.3,79159.0,56.7529,56.8583,56.6954,56.8392,79159.0
2024-04-19 10:55:00,59.3,59.31,59.14,59.14,77299.0,56.8392,56.8487,56.6858,56.6858,77299.0
2024-04-19 11:00:00,59.14,59.2,59.09,59.19,65061.0,56.6858,56.7433,56.6379,56.7337,65061.0
2024-04-19 11:05:00,59.18,59.36,59.18,59.33,86161.0,56.7241,56.8967,56.7241,56.8679,86161.0
2024-04-19 11:10:00,59.34,59.35,59.27,59.31,65500.0,56.8775,56.8871,56.8104,56.8487,65500.0
2024-04-19 11:15:00,59.32,59.4,59.26,59.36,122232.0,56.8583,56.935,56.8008,56.8967,122232.0
2024-04-19 11:20:00,59.37,59.38,59.22,59.23,97226.0,56.9063,56.9158,56.7625,56.7721,97226.0
2024-04-19 11:25:00,59.22,59.24,59.18,59.21,71351.0,56.7625,56.7817,56.7241,56.7529,71351.0
2024-04-19 11:30:00,59.2,59.24,59.14,59.15,60915.0,56.7433,56.7817,56.6858,56.6954,60915.0
2024-04-19 11:35:00,59.16,59.25,59.12,59.25,70629.0,56.705,56.7912,56.6666,56.7912,70629.0
2024-04-19 11:40:00,59.25,59.28,59.15,59.18,88650.0,56.7912,56.82,56.6954,56.7241,88650.0
2024-04-19 11:45:00,59.18,59.25,59.15,59.2,73105.0,56.7241,56.7912,56.6954,56.7433,73105.0
2024-04-19 11:50:00,59.21,59.25,59.16,59.18,72172.0,56.7529,56.7912,56.705,56.7241,72172.0
2024-04-19 11:55:00,59.19,59.2,59.1,59.12,106035.0,56.7337,56.7433,56.6475,56.6666,106035.0
2024-04-19 12:00:00,59.12,59.27,59.11,59.18,228472.0,56.6666,56.8104,56.657,56.7241,228472.0
2024-04-19 12:05:00,59.18,59.19,59.03,59.07,101213.0,56.7241,56.7337,56.5804,56.6187,101213.0
2024-04-19 12:10:00,59.08,59.1,59.02,59.03,93602.0,56.6283,56.6475,56.5708,56.5804,93602.0
2024-04-19 12:15:00,59.03,59.08,58.97,58.97,128328.0,56.5804,56.6283,56.5229,56.5229,128328.0
2024-04-19 12:20:00,58.97,59.05,58.96,58.99,59539.0,56.5229,56.5995,56.5133,56.542,59539.0
2024-04-19 12:25:00,58.98,59.05,58.94,58.95,74887.0,56.5324,56.5995,56.4941,56.5037,74887.0
2024-04-19 12:30:00,58.96,58.98,58.88,58.94,55551.0,56.5133,56.5324,56.4366,56.4941,55551.0
2024-04-19 12:35:00,58.94,58.97,58.89,58.95,48510.0,56.4941,56.5229,56.4462,56.5037,48510.0
2024-04-19 12:40:00,58.95,59.06,58.95,59.05,61286.0,56.5037,56.6091,56.5037,56.5995,61286.0
2024-04-19 12:45:00,59.04,59.12,59.0,59.11,82035.0,56.59,56.6666,56.5516,56.657,82035.0
2024-04-19 12:50:00,59.11,59.25,59.1,59.16,70642.0,56.657,56.7912,56.6475,56.705,70642.0
2024-04-19 12:55:00,59.17,59.24,59.14,59.24,49498.0,56.7146,56.7817,56.6858,56.7817,49498.0
2024-04-19 13:00:00,59.23,59.32,59.18,59.29,100604.0,56.7721,56.8583,56.7241,56.8296,100604.0
2024-04-19 13:05:00,59.29,59.35,59.26,59.35,49943.0,56.8296,56.8871,56.8008,56.8871,49943.0
2024-04-19 13:10:00,59.34,59.35,59.28,59.3,55755.0,56.8775,56.8871,56.82,56.8392,55755.0
2024-04-19 13:15:00,59.3,59.39,59.25,59.38,65084.0,56.8392,56.9254,56.7912,56.9158,65084.0
2024-04-19 13:20:00,59.39,59.4,59.19,59.26,108695.0,56.9254,56.935,56.7337,56.8008,108695.0
2024-04-19 13:25:00,59.27,59.28,59.16,59.17,49412.0,56.8104,56.82,56.705,56.7146,49412.0
2024-04-19 13:30:00,59.18,59.23,59.17,59.19,69679.0,56.7241,56.7721,56.7146,56.7337,69679.0
2024-04-19 13:35:00,59.2,59.21,59.12,59.14,86319.0,56.7433,56.7529,56.6666,56.6858,86319.0
2024-04-19 13:40:00,59.14,59.2,59.11,59.18,65627.0,56.6858,56.7433,56.657,56.7241,65627.0
2024-04-19 13:45:00,59.18,59.32,59.18,59.28,103983.0,56.7241,56.8583,56.7241,56.82,103983.0
2024-04-19 13:50:00,59.29,59.35,59.28,59.32,72013.0,56.8296,56.8871,56.82,56.8583,72013.0
2024-04-19 13:55:00,59.32,59.35,59.19,59.2,93274.0,56.8583,56.8871,56.7337,56.7433,93274.0
2024-04-19 14:00:00,59.19,59.19,59.04,59.12,116299.0,56.7337,56.7337,56.59,56.6666,116299.0
2024-04-19 14:05:00,59.12,59.19,59.04,59.09,106893.0,56.6666,56.7337,56.59,56.6379,106893.0
2024-04-19 14:10:00,59.09,59.09,58.99,59.0,106677.0,56.6379,56.6379,56.542,56.5516,106677.0
2024-04-19 14:15:00,59.0,59.14,58.99,59.12,89893.0,56.5516,56.6858,56.542,56.6666,89893.0
2024-04-19 14:20:00,59.11,59.13,59.07,59.1,69697.0,56.657,56.6762,56.6187,56.6475,69697.0
2024-04-19 14:25:00,59.1,59.13,58.98,58.99,72522.0,56.6475,56.6762,56.5324,56.542,72522.0
2024-04-19 14:30:00,59.0,59.07,58.99,59.04,58809.0,56.5516,56.6187,56.542,56.59,58809.0
2024-04-19 14:35:00,59.05,59.08,58.97,58.98,66231.0,56.5995,56.6283,56.5229,56.5324,66231.0
2024-04-19 14:40:00,58.97,59.05,58.91,58.97,66865.0,56.5229,56.5995,56.4653,56.5229,66865.0
2024-04-19 14:45:00,58.97,59.0,58.89,58.96,124055.0,56.5229,56.5516,56.4462,56.5133,124055.0
2024-04-19 14:50:00,58.96,59.0,58.89,58.93,66143.0,56.5133,56.5516,56.4462,56.4845,66143.0
2024-04-19 14:55:00,58.93,59.04,58.93,59.01,68010.0,56.4845,56.59,56.4845,56.5612,68010.0
2024-04-19 15:00:00,59.01,59.01,58.92,58.93,84755.0,56.5612,56.5612,56.4749,56.4845,84755.0
2024-04-19 15:05:00,58.93,59.04,58.9,59.03,126213.0,56.4845,56.59,56.4558,56.5804,126213.0
2024-04-19 15:10:00,59.02,59.04,58.95,58.99,62846.0,56.5708,56.59,56.5037,56.542,62846.0
2024-04-19 15:15:00,58.99,59.08,58.95,59.05,98947.0,56.542,56.6283,56.5037,56.5995,98947.0
2024-04-19 15:20:00,59.05,59.14,59.04,59.08,111806.0,56.5995,56.6858,56.59,56.6283,111806.0
2024-04-19 15:25:00,59.08,59.19,59.06,59.17,153504.0,56.6283,56.7337,56.6091,56.7146,153504.0
2024-04-19 15:30:00,59.17,59.19,59.05,59.07,123893.0,56.7146,56.7337,56.5995,56.6187,123893.0
2024-04-19 15:35:00,59.07,59.09,58.92,59.02,133232.0,56.6187,56.6379,56.4749,56.5708,133232.0
2024-04-19 15:40:00,59.02,59.09,58.97,59.07,162527.0,56.5708,56.6379,56.5229,56.6187,162527.0
2024-04-19 15:45:00,59.07,59.12,58.97,59.08,183544.0,56.6187,56.6666,56.5229,56.6283,183544.0
2024-04-19 15:50:00,59.08,59.21,59.02,59.19,364820.0,56.6283,56.7529,56.5708,56.7337,364820.0
2024-04-19 15:55:00,59.18,59.23,59.09,59.15,836399.0,56.7241,56.7721,56.6379,56.6954,836399.0
2024-04-22 09:30:00,59.44,59.46,59.22,59.34,216778.0,56.9734,56.9925,56.7625,56.8775,216778.0
2024-04-22 09:35:00,59.36,59.46,59.26,59.44,119919.0,56.8967,56.9925,56.8008,56.9734,119919.0
2024-04-22 09:40:00,59.44,59.44,59.2,59.41,134969.0,56.9734,56.9734,56.7433,56.9446,134969.0
2024-04-22 09:45:00,59.41,59.41,59.25,59.38,70953.0,56.9446,56.9446,56.7912,56.9158,70953.0
2024-04-22 09:50:00,59.41,59.44,59.31,59.4,54783.0,56.9446,56.9734,56.8487,56.935,54783.0
2024-04-22 09:55:00,59.39,59.5,59.37,59.49,53119.0,56.9254,57.0309,56.9063,57.0213,53119.0
2024-04-22 10:00:00,59.5,59.69,59.47,59.62,85727.0,57.0309,57.213,57.0021,57.1459,85727.0
2024-04-22 10:05:00,59.62,59.7,59.6,59.66,54514.0,57.1459,57.2226,57.1267,57.1842,54514.0
2024-04-22 10:10:00,59.67,59.72,59.65,59.71,45754.0,57.1938,57.2417,57.1746,57.2322,45754.0
2024-04-22 10:15:00,59.71,59.81,59.71,59.79,118483.0,57.2322,57.328,57.2322,57.3088,118483.0
2024-04-22 10:20:00,59.8,59.83,59.7,59.72,82993.0,57.3184,57.3472,57.2226,57.2417,82993.0
2024-04-22 10:25:00,59.73,59.77,59.68,59.72,101015.0,57.2513,57.2897,57.2034,57.2417,101015.0
2024-04-22 10:30:00,59.72,59.83,59.71,59.79,104129.0,57.2417,57.3472,57.2322,57.3088,104129.0
2024-04-22 10:35:00,59.8,59.81,59.74,59.76,54583.0,57.3184,57.328,57.2609,57.2801,54583.0
2024-04-22 10:40:00,59.78,59.81,59.72,59.8,60725.0,57.2992,57.328,57.2417,57.3184,60725.0
2024-04-22 10:45:00,59.81,59.82,59.76,59.8,122708.0,57.328,57.3376,57.2801,57.3184,122708.0
2024-04-22 10:50:00,59.81,59.82,59.75,59.77,68163.0,57.328,57.3376,57.2705,57.2897,68163.0
2024-04-22 10:55:00,59.77,59.82,59.75,59.77,88380.0,57.2897,57.3376,57.2705,57.2897,88380.0
2024-04-22 11:00:00,59.78,59.82,59.7,59.82,228544.0,57.2992,57.3376,57.2226,57.3376,228544.0
2024-04-22 11:05:00,59.82,59.83,59.72,59.73,46860.0,57.3376,57.3472,57.2417,57.2513,46860.0
2024-04-22 11:10:00,59.75,59.76,59.66,59.72,84511.0,57.2705,57.2801,57.1842,57.2417,84511.0
2024-04-22 11:15:00,59.71,59.81,59.69,59.76,126442.0,57.2322,57.328,57.213,57.2801,126442.0
2024-04-22 11:20:00,59.79,59.85,59.75,59.85,50398.0,57.3088,57.3663,57.2705,57.3663,50398.0
2024-04-22 11:25:00,59.85,59.89,59.78,59.78,87287.0,57.3663,57.4047,57.2992,57.2992,87287.0
2024-04-22 11:30:00,59.79,59.85,59.76,59.8,167667.0,57.3088,57.3663,57.2801,57.3184,167667.0
2024-04-22 11:35:00,59.8,59.86,59.79,59.82,219491.0,57.3184,57.3759,57.3088,57.3376,219491.0
2024-04-22 11:40:00,59.83,59.87,59.74,59.82,166568.0,57.3472,57.3855,57.2609,57.3376,166568.0
2024-04-22 11:45:00,59.83,60.04,59.82,60.04,171774.0,57.3472,57.5485,57.3376,57.5485,171774.0
2024-04-22 11:50:00,60.04,60.09,59.95,60.05,73635.0,57.5485,57.5964,57.4622,57.558,73635.0
2024-04-22 11:55:00,60.05,60.09,59.98,60.02,49142.0,57.558,57.5964,57.4909,57.5293,49142.0
2024-04-22 12:00:00,60.02,60.05,59.98,60.04,52944.0,57.5293,57.558,57.4909,57.5485,52944.0
2024-04-22 12:05:00,60.05,60.06,60.01,60.05,54840.0,57.558,57.5676,57.5197,57.558,54840.0
2024-04-22 12:10:00,60.05,60.08,60.02,60.04,72561.0,57.558,57.5868,57.5293,57.5485,72561.0
2024-04-22 12:15:00,60.04,60.19,60.04,60.15,68499.0,57.5485,57.6922,57.5485,57.6539,68499.0
2024-04-22 12:20:00,60.15,60.19,60.13,60.14,78511.0,57.6539,57.6922,57.6347,57.6443,78511.0
2024-04-22 12:25:00,60.14,60.18,60.13,60.16,41243.0,57.6443,57.6826,57.6347,57.6635,41243.0
2024-04-22 12:30:00,60.17,60.18,60.11,60.16,53099.0,57.6731,57.6826,57.6156,57.6635,53099.0
2024-04-22 12:35:00,60.16,60.25,60.15,60.25,62301.0,57.6635,57.7497,57.6539,57.7497,62301.0
2024-04-22 12:40:00,60.25,60.29,60.2,60.25,52082.0,57.7497,57.7881,57.7018,57.7497,52082.0
2024-04-22 12:45:00,60.24,60.37,60.23,60.34,72842.0,57.7402,57.8648,57.7306,57.836,72842.0
2024-04-22 12:50:00,60.34,60.38,60.28,60.36,98361.0,57.836,57.8743,57.7785,57.8552,98361.0
2024-04-22 12:55:00,60.36,60.44,60.34,60.44,84475.0,57.8552,57.9319,57.836,57.9319,84475.0
2024-04-22 13:00:00,60.44,60.5,60.38,60.49,77918.0,57.9319,57.9894,57.8743,57.9798,77918.0
2024-04-22 13:05:00,60.49,60.54,60.47,60.53,67971.0,57.9798,58.0277,57.9606,58.0181,67971.0
2024-04-22 13:10:00,60.53,60.63,60.52,60.53,94919.0,58.0181,58.114,58.0085,58.0181,94919.0
2024-04-22 13:15:00,60.54,60.55,60.49,60.52,134522.0,58.0277,58.0373,57.9798,58.0085,134522.0
2024-04-22 13:20:00,60.52,60.56,60.47,60.52,82075.0,58.0085,58.0469,57.9606,58.0085,82075.0
2024-04-22 13:25:00,60.51,60.67,60.49,60.66,82533.0,57.999,58.1523,57.9798,58.1427,82533.0
2024-04-22 13:30:00,60.66,60.69,60.6,60.62,84580.0,58.1427,58.1715,58.0852,58.1044,84580.0
2024-04-22 13:35:00,60.62,60.64,60.57,60.62,83265.0,58.1044,58.1236,58.0565,58.1044,83265.0
2024-04-22 13:40:00,60.62,60.63,60.56,60.58,57535.0,58.1044,58.114,58.0469,58.066,57535.0
2024-04-22 13:45:00,60.58,60.68,60.57,60.67,132229.0,58.066,58.1619,58.0565,58.1523,132229.0
2024-04-22 13:50:00,60.67,60.83,60.65,60.83,95795.0,58.1523,58.3057,58.1331,58.3057,95795.0
2024-04-22 13:55:00,60.83,60.84,60.72,60.76,101946.0,58.3057,58.3153,58.2002,58.2386,101946.0
2024-04-22 14:00:00,60.76,60.82,60.74,60.8,72869.0,58.2386,58.2961,58.2194,58.2769,72869.0
2024-04-22 14:05:00,60.8,60.86,60.77,60.84,85935.0,58.2769,58.3344,58.2482,58.3153,85935.0
2024-04-22 14:10:00,60.84,60.87,60.8,60.85,70332.0,58.3153,58.344,58.2769,58.3248,70332.0
2024-04-22 14:15:00,60.85,60.96,60.84,60.94,239696.0,58.3248,58.4303,58.3153,58.4111,239696.0
2024-04-22 14:20:00,60.94,61.01,60.93,60.95,207706.0,58.4111,58.4782,58.4015,58.4207,207706.0
2024-04-22 14:25:00,60.95,61.01,60.94,60.99,89555.0,58.4207,58.4782,58.4111,58.459,89555.0
2024-04-22 14:30:00,60.99,61.06,60.96,60.98,102760.0,58.459,58.5261,58.4303,58.4494,102760.0
2024-04-22 14:35:00,60.97,60.98,60.84,60.87,122122.0,58.4399,58.4494,58.3153,58.344,122122.0
2024-04-22 14:40:00,60.88,60.9,60.72,60.76,231879.0,58.3536,58.3728,58.2002,58.2386,231879.0
2024-04-22 14:45:00,60.76,60.81,60.75,60.75,141442.0,58.2386,58.2865,58.229,58.229,141442.0
2024-04-22 14:50:00,60.76,60.79,60.72,60.78,86245.0,58.2386,58.2673,58.2002,58.2577,86245.0
2024-04-22 14:55:00,60.78,60.86,60.75,60.79,82885.0,58.2577,58.3344,58.229,58.2673,82885.0
2024-04-22 15:00:00,60.79,60.8,60.73,60.75,85835.0,58.2673,58.2769,58.2098,58.229,85835.0
2024-04-22 15:05:00,60.76,60.78,60.71,60.78,122985.0,58.2386,58.2577,58.1907,58.2577,122985.0
2024-04-22 15:10:00,60.78,60.81,60.74,60.79,84686.0,58.2577,58.2865,58.2194,58.2673,84686.0
2024-04-22 15:15:00,60.79,60.8,60.74,60.77,72914.0,58.2673,58.2769,58.2194,58.2482,72914.0
2024-04-22 15:20:00,60.77,60.82,60.7,60.76,80680.0,58.2482,58.2961,58.1811,58.2386,80680.0
2024-04-22 15:25:00,60.76,60.78,60.72,60.76,103580.0,58.2386,58.2577,58.2002,58.2386,103580.0
2024-04-22 15:30:00,60.76,60.81,60.73,60.76,266976.0,58.2386,58.2865,58.2098,58.2386,266976.0
2024-04-22 15:35:00,60.77,60.81,60.71,60.73,205948.0,58.2482,58.2865,58.1907,58.2098,205948.0
2024-04-22 15:40:00,60.73,60.81,60.71,60.8,147817.0,58.2098,58.2865,58.1907,58.2769,147817.0
2024-04-22 15:45:00,60.8,60.81,60.71,60.73,236419.0,58.2769,58.2865,58.1907,58.2098,236419.0
2024-04-22 15:50:00,60.73,60.85,60.67,60.85,546447.0,58.2098,58.3248,58.1523,58.3248,546447.0
2024-04-22 15:55:00,60.85,60.97,60.8,60.96,1221762.0,58.3248,58.4399,58.2769,58.4303,1221762.0
2024-04-23 09:30:00,61.08,61.49,61.02,61.47,510299.0,58.5453,58.9383,58.4878,58.9191,510299.0
2024-04-23 09:35:00,61.49,61.92,61.42,61.88,363295.0,58.9383,59.3504,58.8712,59.3121,363295.0
2024-04-23 09:40:00,61.88,61.88,61.44,61.66,286588.0,59.3121,59.3121,58.8904,59.1012,286588.0
2024-04-23 09:45:00,61.68,61.9,61.68,61.79,202537.0,59.1204,59.3313,59.1204,59.2258,202537.0
2024-04-23 09:50:00,61.79,61.94,61.73,61.85,171779.0,59.2258,59.3696,59.1683,59.2833,171779.0
2024-04-23 09:55:00,61.85,61.96,61.84,61.95,184682.0,59.2833,59.3888,59.2738,59.3792,184682.0
2024-04-23 10:00:00,61.95,62.16,61.85,62.1,270192.0,59.3792,59.5805,59.2833,59.523,270192.0
2024-04-23 10:05:00,62.09,62.27,61.87,61.87,225825.0,59.5134,59.6859,59.3025,59.3025,225825.0
2024-04-23 10:10:00,61.88,62.08,61.85,62.05,157023.0,59.3121,59.5038,59.2833,59.475,157023.0
2024-04-23 10:15:00,62.05,62.09,62.0,62.03,77053.0,59.475,59.5134,59.4271,59.4559,77053.0
2024-04-23 10:20:00,62.03,62.11,61.82,61.93,146749.0,59.4559,59.5326,59.2546,59.36,146749.0
2024-04-23 10:25:00,61.92,62.12,61.9,62.1,100684.0,59.3504,59.5421,59.3313,59.523,100684.0
2024-04-23 10:30:00,62.09,62.26,62.08,62.22,181773.0,59.5134,59.6763,59.5038,59.638,181773.0
2024-04-23 10:35:00,62.22,62.27,62.09,62.12,244931.0,59.638,59.6859,59.5134,59.5421,244931.0
2024-04-23 10:40:00,62.12,62.16,62.06,62.1,109401.0,59.5421,59.5805,59.4846,59.523,109401.0
2024-04-23 10:45:00,62.09,62.11,61.99,62.1,99377.0,59.5134,59.5326,59.4175,59.523,99377.0
2024-04-23 10:50:00,62.11,62.22,62.08,62.17,92650.0,59.5326,59.638,59.5038,59.5901,92650.0
2024-04-23 10:55:00,62.16,62.3,62.15,62.28,139606.0,59.5805,59.7147,59.5709,59.6955,139606.0
2024-04-23 11:00:00,62.28,62.29,62.04,62.05,131542.0,59.6955,59.7051,59.4655,59.475,131542.0
2024-04-23 11:05:00,62.05,62.2,62.05,62.19,131479.0,59.475,59.6188,59.475,59.6092,131479.0
2024-04-23 11:10:00,62.19,62.26,62.18,62.23,91199.0,59.6092,59.6763,59.5996,59.6476,91199.0
2024-04-23 11:15:00,62.23,62.28,62.2,62.26,67680.0,59.6476,59.6955,59.6188,59.6763,67680.0
2024-04-23 11:20:00,62.26,62.29,62.22,62.27,105811.0,59.6763,59.7051,59.638,59.6859,105811.0
2024-04-23 11:25:00,62.27,62.27,62.2,62.22,57268.0,59.6859,59.6859,59.6188,59.638,57268.0
2024-04-23 11:30:00,62.23,62.32,62.22,62.29,130232.0,59.6476,59.7338,59.638,59.7051,130232.0
2024-04-23 11:35:00,62.28,62.36,62.26,62.36,119580.0,59.6955,59.7722,59.6763,59.7722,119580.0
2024-04-23 11:40:00,62.37,62.37,62.21,62.29,204480.0,59.7818,59.7818,59.6284,59.7051,204480.0
2024-04-23 11:45:00,62.29,62.29,62.21,62.23,71826.0,59.7051,59.7051,59.6284,59.6476,71826.0
2024-04-23 11:50:00,62.24,62.36,62.19,62.34,138404.0,59.6572,59.7722,59.6092,59.753,138404.0
2024-04-23 11:55:00,62.33,62.35,62.3,62.34,48395.0,59.7434,59.7626,59.7147,59.753,48395.0
2024-04-23 12:00:00,62.34,62.43,62.33,62.36,117585.0,59.753,59.8393,59.7434,59.7722,117585.0
2024-04-23 12:05:00,62.38,62.45,62.35,62.4,73474.0,59.7914,59.8584,59.7626,59.8105,73474.0
2024-04-23 12:10:00,62.4,62.45,62.38,62.43,86694.0,59.8105,59.8584,59.7914,59.8393,86694.0
2024-04-23 12:15:00,62.43,62.45,62.36,62.39,72392.0,59.8393,59.8584,59.7722,59.8009,72392.0
2024-04-23 12:20:00,62.38,62.46,62.36,62.44,89325.0,59.7914,59.868,59.7722,59.8489,89325.0
2024-04-23 12:25:00,62.44,62.49,62.41,62.47,61298.0,59.8489,59.8968,59.8201,59.8776,61298.0
2024-04-23 12:30:00,62.47,62.58,62.41,62.58,241289.0,59.8776,59.9831,59.8201,59.9831,241289.0
2024-04-23 12:35:00,62.58,62.6,62.52,62.57,115841.0,59.9831,60.0022,59.9255,59.9735,115841.0
2024-04-23 12:40:00,62.57,62.57,62.47,62.47,63228.0,59.9735,59.9735,59.8776,59.8776,63228.0
2024-04-23 12:45:00,62.48,62.5,62.43,62.45,77797.0,59.8872,59.9064,59.8393,59.8584,77797.0
2024-04-23 12:50:00,62.45,62.5,62.45,62.48,81822.0,59.8584,59.9064,59.8584,59.8872,81822.0
2024-04-23 12:55:00,62.48,62.53,62.45,62.5,89740.0,59.8872,59.9351,59.8584,59.9064,89740.0
2024-04-23 13:00:00,62.51,62.51,62.41,62.48,86608.0,59.916,59.916,59.8201,59.8872,86608.0
2024-04-23 13:05:00,62.48,62.5,62.43,62.47,51729.0,59.8872,59.9064,59.8393,59.8776,51729.0
2024-04-23 13:10:00,62.48,62.49,62.41,62.46,70081.0,59.8872,59.8968,59.8201,59.868,70081.0
2024-04-23 13:15:00,62.46,62.54,62.4,62.53,128878.0,59.868,59.9447,59.8105,59.9351,128878.0
2024-04-23 13:20:00,62.52,62.61,62.51,62.57,101445.0,59.9255,60.0118,59.916,59.9735,101445.0
2024-04-23 13:25:00,62.56,62.66,62.54,62.66,71646.0,59.9639,60.0597,59.9447,60.0597,71646.0
2024-04-23 13:30:00,62.66,62.66,62.56,62.59,58152.0,60.0597,60.0597,59.9639,59.9926,58152.0
2024-04-23 13:35:00,62.59,62.66,62.55,62.65,65754.0,59.9926,60.0597,59.9543,60.0501,65754.0
2024-04-23 13:40:00,62.66,62.71,62.65,62.68,77884.0,60.0597,60.1077,60.0501,60.0789,77884.0
2024-04-23 13:45:00,62.67,62.77,62.67,62.74,94981.0,60.0693,60.1652,60.0693,60.1364,94981.0
2024-04-23 13:50:00,62.74,62.74,62.61,62.67,94226.0,60.1364,60.1364,60.0118,60.0693,94226.0
2024-04-23 13:55:00,62.67,62.68,62.61,62.64,71185.0,60.0693,60.0789,60.0118,60.0406,71185.0
2024-04-23 14:00:00,62.63,62.66,62.59,62.62,87817.0,60.031,60.0597,59.9926,60.0214,87817.0
2024-04-23 14:05:00,62.62,62.64,62.58,62.61,51504.0,60.0214,60.0406,59.9831,60.0118,51504.0
2024-04-23 14:10:00,62.61,62.64,62.48,62.52,109153.0,60.0118,60.0406,59.8872,59.9255,109153.0
2024-04-23 14:15:00,62.52,62.56,62.49,62.53,70731.0,59.9255,59.9639,59.8968,59.9351,70731.0
2024-04-23 14:20:00,62.52,62.57,62.5,62.51,92629.0,59.9255,59.9735,59.9064,59.916,92629.0
2024-04-23 14:25:00,62.51,62.55,62.49,62.52,68123.0,59.916,59.9543,59.8968,59.9255,68123.0
2024-04-23 14:30:00,62.52,62.55,62.46,62.54,51491.0,59.9255,59.9543,59.868,59.9447,51491.0
2024-04-23 14:35:00,62.54,62.63,62.5,62.56,126561.0,59.9447,60.031,59.9064,59.9639,126561.0
2024-04-23 14:40:00,62.56,62.59,62.48,62.54,129957.0,59.9639,59.9926,59.8872,59.9447,129957.0
2024-04-23 14:45:00,62.53,62.55,62.43,62.49,200739.0,59.9351,59.9543,59.8393,59.8968,200739.0
2024-04-23 14:50:00,62.49,62.52,62.35,62.36,120867.0,59.8968,59.9255,59.7626,59.7722,120867.0
2024-04-23 14:55:00,62.37,62.42,62.33,62.39,116550.0,59.7818,59.8297,59.7434,59.8009,116550.0
2024-04-23 15:00:00,62.39,62.4,62.3,62.39,92975.0,59.8009,59.8105,59.7147,59.8009,92975.0
2024-04-23 15:05:00,62.39,62.48,62.38,62.48,102089.0,59.8009,59.8872,59.7914,59.8872,102089.0
2024-04-23 15:10:00,62.49,62.55,62.46,62.49,104183.0,59.8968,59.9543,59.868,59.8968,104183.0
2024-04-23 15:15:00,62.5,62.56,62.46,62.5,148832.0,59.9064,59.9639,59.868,59.9064,148832.0
2024-04-23 15:20:00,62.49,62.54,62.43,62.52,110184.0,59.8968,59.9447,59.8393,59.9255,110184.0
2024-04-23 15:25:00,62.52,62.54,62.47,62.5,121242.0,59.9255,59.9447,59.8776,59.9064,121242.0
2024-04-23 15:30:00,62.49,62.56,62.46,62.55,158291.0,59.8968,59.9639,59.868,59.9543,158291.0
2024-04-23 15:35:00,62.54,62.59,62.51,62.58,149099.0,59.9447,59.9926,59.916,59.9831,149099.0
2024-04-23 15:40:00,62.58,62.63,62.54,62.61,201448.0,59.9831,60.031,59.9447,60.0118,201448.0
2024-04-23 15:45:00,62.61,62.62,62.46,62.5,258729.0,60.0118,60.0214,59.868,59.9064,258729.0
2024-04-23 15:50:00,62.49,62.66,62.45,62.65,436555.0,59.8968,60.0597,59.8584,60.0501,436555.0
2024-04-23 15:55:00,62.65,62.72,62.54,62.65,1049801.0,60.0501,60.1172,59.9447,60.0501,1049801.0
2024-04-24 09:30:00,62.13,62.37,61.95,62.25,383331.0,59.5517,59.7818,59.3792,59.6667,383331.0
2024-04-24 09:35:00,62.23,62.38,62.11,62.16,136930.0,59.6476,59.7914,59.5326,59.5805,136930.0
2024-04-24 09:40:00,62.17,62.25,62.05,62.14,97177.0,59.5901,59.6667,59.475,59.5613,97177.0
2024-04-24 09:45:00,62.15,62.24,62.06,62.15,138815.0,59.5709,59.6572,59.4846,59.5709,138815.0
2024-04-24 09:50:00,62.15,62.34,62.1,62.34,103631.0,59.5709,59.753,59.523,59.753,103631.0
2024-04-24 09:55:00,62.33,62.4,62.22,62.39,150845.0,59.7434,59.8105,59.638,59.8009,150845.0
2024-04-24 10:00:00,62.4,62.44,62.25,62.32,165006.0,59.8105,59.8489,59.6667,59.7338,165006.0
2024-04-24 10:05:00,62.31,62.51,62.29,62.5,118338.0,59.7243,59.916,59.7051,59.9064,118338.0
2024-04-24 10:10:00,62.5,62.58,62.4,62.4,110310.0,59.9064,59.9831,59.8105,59.8105,110310.0
2024-04-24 10:15:00,62.4,62.5,62.35,62.45,79999.0,59.8105,59.9064,59.7626,59.8584,79999.0
2024-04-24 10:20:00,62.45,62.55,62.45,62.51,65845.0,59.8584,59.9543,59.8584,59.916,65845.0
2024-04-24 10:25:00,62.5,62.63,62.49,62.61,102830.0,59.9064,60.031,59.8968,60.0118,102830.0
2024-04-24 10:30:00,62.62,62.63,62.47,62.51,289709.0,60.0214,60.031,59.8776,59.916,289709.0
2024-04-24 10:35:00,62.52,62.56,62.44,62.54,81807.0,59.9255,59.9639,59.8489,59.9447,81807.0
2024-04-24 10:40:00,62.53,62.58,62.5,62.52,91949.0,59.9351,59.9831,59.9064,59.9255,91949.0
2024-04-24 10:45:00,62.52,62.54,62.49,62.53,82568.0,59.9255,59.9447,59.8968,59.9351,82568.0
2024-04-24 10:50:00,62.52,62.62,62.49,62.52,150222.0,59.9255,60.0214,59.8968,59.9255,150222.0
2024-04-24 10:55:00,62.51,62.59,62.51,62.56,71512.0,59.916,59.9926,59.916,59.9639,71512.0
2024-04-24 11:00:00,62.57,62.58,62.44,62.47,107579.0,59.9735,59.9831,59.8489,59.8776,107579.0
2024-04-24 11:05:00,62.46,62.46,62.27,62.28,156344.0,59.868,59.868,59.6859,59.6955,156344.0
2024-04-24 11:10:00,62.28,62.35,62.25,62.32,94716.0,59.6955,59.7626,59.6667,59.7338,94716.0
2024-04-24 11:15:00,62.32,62.36,62.18,62.18,80980.0,59.7338,59.7722,59.5996,59.5996,80980.0
2024-04-24 11:20:00,62.18,62.22,62.11,62.13,100778.0,59.5996,59.638,59.5326,59.5517,100778.0
2024-04-24 11:25:00,62.13,62.16,62.1,62.13,94606.0,59.5517,59.5805,59.523,59.5517,94606.0
2024-04-24 11:30:00,62.13,62.17,62.08,62.16,70506.0,59.5517,59.5901,59.5038,59.5805,70506.0
2024-04-24 11:35:00,62.17,62.19,62.07,62.09,61932.0,59.5901,59.6092,59.4942,59.5134,61932.0
2024-04-24 11:40:00,62.09,62.12,61.87,61.88,117813.0,59.5134,59.5421,59.3025,59.3121,117813.0
2024-04-24 11:45:00,61.88,61.97,61.84,61.91,104715.0,59.3121,59.3984,59.2738,59.3409,104715.0
2024-04-24 11:50:00,61.91,61.96,61.87,61.96,37446.0,59.3409,59.3888,59.3025,59.3888,37446.0
2024-04-24 11:55:00,61.95,61.99,61.93,61.94,41293.0,59.3792,59.4175,59.36,59.3696,41293.0
2024-04-24 12:00:00,61.94,62.02,61.93,62.0,48994.0,59.3696,59.4463,59.36,59.4271,48994.0
2024-04-24 12:05:00,62.0,62.04,61.95,61.97,68949.0,59.4271,59.4655,59.3792,59.3984,68949.0
2024-04-24 12:10:00,61.98,62.06,61.95,62.04,81779.0,59.4079,59.4846,59.3792,59.4655,81779.0
2024-04-24 12:15:00,62.05,62.13,62.05,62.13,36996.0,59.475,59.5517,59.475,59.5517,36996.0
2024-04-24 12:20:00,62.13,62.16,62.06,62.08,56072.0,59.5517,59.5805,59.4846,59.5038,56072.0
2024-04-24 12:25:00,62.08,62.1,62.03,62.09,57154.0,59.5038,59.523,59.4559,59.5134,57154.0
2024-04-24 12:30:00,62.09,62.12,62.05,62.11,48154.0,59.5134,59.5421,59.475,59.5326,48154.0
2024-04-24 12:35:00,62.11,62.18,62.11,62.14,33643.0,59.5326,59.5996,59.5326,59.5613,33643.0
2024-04-24 12:40:00,62.14,62.15,62.11,62.14,49864.0,59.5613,59.5709,59.5326,59.5613,49864.0
2024-04-24 12:45:00,62.14,62.15,62.1,62.15,22664.0,59.5613,59.5709,59.523,59.5709,22664.0
2024-04-24 12:50:00,62.14,62.2,62.13,62.17,27737.0,59.5613,59.6188,59.5517,59.5901,27737.0
2024-04-24 12:55:00,62.17,62.18,62.12,62.18,29416.0,59.5901,59.5996,59.5421,59.5996,29416.0
2024-04-24 13:00:00,62.17,62.18,62.14,62.16,33090.0,59.5901,59.5996,59.5613,59.5805,33090.0
2024-04-24 13:05:00,62.16,62.19,62.15,62.16,24893.0,59.5805,59.6092,59.5709,59.5805,24893.0
2024-04-24 13:10:00,62.16,62.2,62.16,62.2,33365.0,59.5805,59.6188,59.5805,59.6188,33365.0
2024-04-24 13:15:00,62.2,62.24,62.19,62.22,43038.0,59.6188,59.6572,59.6092,59.638,43038.0
2024-04-24 13:20:00,62.22,62.25,62.2,62.24,25113.0,59.638,59.6667,59.6188,59.6572,25113.0
2024-04-24 13:25:00,62.24,62.3,62.24,62.28,43944.0,59.6572,59.7147,59.6572,59.6955,43944.0
2024-04-24 13:30:00,62.28,62.34,62.26,62.27,48381.0,59.6955,59.753,59.6763,59.6859,48381.0
2024-04-24 13:35:00,62.27,62.37,62.26,62.37,35439.0,59.6859,59.7818,59.6763,59.7818,35439.0
2024-04-24 13:40:00,62.37,62.4,62.36,62.37,43559.0,59.7818,59.8105,59.7722,59.7818,43559.0
2024-04-24 13:45:00,62.37,62.44,62.34,62.41,51009.0,59.7818,59.8489,59.753,59.8201,51009.0
2024-04-24 13:50:00,62.42,62.46,62.39,62.4,39239.0,59.8297,59.868,59.8009,59.8105,39239.0
2024-04-24 13:55:00,62.41,62.5,62.4,62.49,44378.0,59.8201,59.9064,59.8105,59.8968,44378.0
2024-04-24 14:00:00,62.49,62.52,62.45,62.51,42228.0,59.8968,59.9255,59.8584,59.916,42228.0
2024-04-24 14:05:00,62.5,62.51,62.38,62.47,47908.0,59.9064,59.916,59.7914,59.8776,47908.0
2024-04-24 14:10:00,62.47,62.49,62.37,62.38,29504.0,59.8776,59.8968,59.7818,59.7914,29504.0
2024-04-24 14:15:00,62.38,62.41,62.33,62.36,41559.0,59.7914,59.8201,59.7434,59.7722,41559.0
2024-04-24 14:20:00,62.37,62.44,62.35,62.43,53363.0,59.7818,59.8489,59.7626,59.8393,53363.0
2024-04-24 14:25:00,62.43,62.45,62.39,62.45,36326.0,59.8393,59.8584,59.8009,59.8584,36326.0
2024-04-24 14:30:00,62.45,62.47,62.36,62.39,53503.0,59.8584,59.8776,59.7722,59.8009,53503.0
2024-04-24 14:35:00,62.39,62.46,62.38,62.45,50356.0,59.8009,59.868,59.7914,59.8584,50356.0
2024-04-24 14:40:00,62.44,62.52,62.44,62.49,39830.0,59.8489,59.9255,59.8489,59.8968,39830.0
2024-04-24 14:45:00,62.48,62.5,62.44,62.47,43856.0,59.8872,59.9064,59.8489,59.8776,43856.0
2024-04-24 14:50:00,62.48,62.53,62.43,62.52,78253.0,59.8872,59.9351,59.8393,59.9255,78253.0
2024-04-24 14:55:00,62.52,62.53,62.47,62.49,66284.0,59.9255,59.9351,59.8776,59.8968,66284.0
2024-04-24 15:00:00,62.48,62.52,62.45,62.47,82770.0,59.8872,59.9255,59.8584,59.8776,82770.0
2024-04-24 15:05:00,62.47,62.6,62.45,62.59,69219.0,59.8776,60.0022,59.8584,59.9926,69219.0
2024-04-24 15:10:00,62.59,62.65,62.55,62.64,67510.0,59.9926,60.0501,59.9543,60.0406,67510.0
2024-04-24 15:15:00,62.64,62.68,62.6,62.68,83333.0,60.0406,60.0789,60.0022,60.0789,83333.0
2024-04-24 15:20:00,62.68,62.72,62.62,62.7,133660.0,60.0789,60.1172,60.0214,60.0981,133660.0
2024-04-24 15:25:00,62.7,62.73,62.66,62.69,65424.0,60.0981,60.1268,60.0597,60.0885,65424.0
2024-04-24 15:30:00,62.69,62.69,62.63,62.64,81888.0,60.0885,60.0885,60.031,60.0406,81888.0
2024-04-24 15:35:00,62.64,62.64,62.54,62.6,148299.0,60.0406,60.0406,59.9447,60.0022,148299.0
2024-04-24 15:40:00,62.6,62.65,62.57,62.62,134402.0,60.0022,60.0501,59.9735,60.0214,134402.0
2024-04-24 15:45:00,62.61,62.64,62.58,62.59,160273.0,60.0118,60.0406,59.9831,59.9926,160273.0
2024-04-24 15:50:00,62.59,62.67,62.57,62.64,266242.0,59.9926,60.0693,59.9735,60.0406,266242.0
2024-04-24 15:55:00,62.64,62.65,62.46,62.47,518036.0,60.0406,60.0501,59.868,59.8776,518036.0
2024-04-25 09:30:00,61.84,62.43,61.84,61.91,395398.0,59.2738,59.8393,59.2738,59.3409,395398.0
2024-04-25 09:35:00,61.86,61.94,61.53,61.55,199488.0,59.2929,59.3696,58.9766,58.9958,199488.0
2024-04-25 09:40:00,61.55,61.79,61.51,61.67,167455.0,58.9958,59.2258,58.9575,59.1108,167455.0
2024-04-25 09:45:00,61.67,61.67,61.45,61.47,141199.0,59.1108,59.1108,58.8999,58.9191,141199.0
2024-04-25 09:50:00,61.47,61.53,61.14,61.21,198156.0,58.9191,58.9766,58.6028,58.6699,198156.0
2024-04-25 09:55:00,61.22,61.48,61.19,61.38,103077.0,58.6795,58.9287,58.6507,58.8328,103077.0
2024-04-25 10:00:00,61.37,61.4,61.18,61.18,108278.0,58.8233,58.852,58.6411,58.6411,108278.0
2024-04-25 10:05:00,61.19,61.32,61.14,61.3,202036.0,58.6507,58.7753,58.6028,58.7562,202036.0
2024-04-25 10:10:00,61.3,61.36,61.18,61.22,223378.0,58.7562,58.8137,58.6411,58.6795,223378.0
2024-04-25 10:15:00,61.21,61.25,61.1,61.19,188586.0,58.6699,58.7082,58.5645,58.6507,188586.0
2024-04-25 10:20:00,61.19,61.32,61.16,61.3,192535.0,58.6507,58.7753,58.622,58.7562,192535.0
2024-04-25 10:25:00,61.3,61.41,61.24,61.39,120479.0,58.7562,58.8616,58.6987,58.8424,120479.0
2024-04-25 10:30:00,61.39,61.53,61.33,61.53,116905.0,58.8424,58.9766,58.7849,58.9766,116905.0
2024-04-25 10:35:00,61.53,61.62,61.49,61.59,98309.0,58.9766,59.0629,58.9383,59.0341,98309.0
2024-04-25 10:40:00,61.6,61.63,61.53,61.61,80747.0,59.0437,59.0725,58.9766,59.0533,80747.0
2024-04-25 10:45:00,61.6,61.7,61.58,61.62,74470.0,59.0437,59.1396,59.0245,59.0629,74470.0
2024-04-25 10:50:00,61.62,61.68,61.53,61.56,64271.0,59.0629,59.1204,58.9766,59.0054,64271.0
2024-04-25 10:55:00,61.56,61.57,61.45,61.57,76599.0,59.0054,59.015,58.8999,59.015,76599.0
2024-04-25 11:00:00,61.56,61.61,61.45,61.46,75622.0,59.0054,59.0533,58.8999,58.9095,75622.0
2024-04-25 11:05:00,61.46,61.55,61.45,61.51,54987.0,58.9095,58.9958,58.8999,58.9575,54987.0
2024-04-25 11:10:00,61.51,61.51,61.42,61.45,74767.0,58.9575,58.9575,58.8712,58.8999,74767.0
2024-04-25 11:15:00,61.45,61.49,61.35,61.46,64575.0,58.8999,58.9383,58.8041,58.9095,64575.0
2024-04-25 11:20:00,61.46,61.51,61.43,61.5,47943.0,58.9095,58.9575,58.8808,58.9479,47943.0
2024-04-25 11:25:00,61.49,61.59,61.45,61.53,60017.0,58.9383,59.0341,58.8999,58.9766,60017.0
2024-04-25 11:30:00,61.53,61.59,61.52,61.58,74585.0,58.9766,59.0341,58.967,59.0245,74585.0
2024-04-25 11:35:00,61.59,61.61,61.52,61.55,50257.0,59.0341,59.0533,58.967,58.9958,50257.0
2024-04-25 11:40:00,61.55,61.64,61.48,61.59,128969.0,58.9958,59.0821,58.9287,59.0341,128969.0
2024-04-25 11:45:00,61.58,61.59,61.51,61.54,82849.0,59.0245,59.0341,58.9575,58.9862,82849.0
2024-04-25 11:50:00,61.55,61.6,61.51,61.54,79440.0,58.9958,59.0437,58.9575,58.9862,79440.0
2024-04-25 11:55:00,61.55,61.67,61.53,61.66,54484.0,58.9958,59.1108,58.9766,59.1012,54484.0
2024-04-25 12:00:00,61.65,61.65,61.55,61.61,94176.0,59.0916,59.0916,58.9958,59.0533,94176.0
2024-04-25 12:05:00,61.61,61.7,61.6,61.67,74559.0,59.0533,59.1396,59.0437,59.1108,74559.0
2024-04-25 12:10:00,61.67,61.67,61.55,61.58,100536.0,59.1108,59.1108,58.9958,59.0245,100536.0
2024-04-25 12:15:00,61.58,61.69,61.58,61.65,46233.0,59.0245,59.13,59.0245,59.0916,46233.0
2024-04-25 12:20:00,61.63,61.75,61.62,61.73,34180.0,59.0725,59.1875,59.0629,59.1683,34180.0
2024-04-25 12:25:00,61.73,61.84,61.72,61.81,42337.0,59.1683,59.2738,59.1587,59.245,42337.0
2024-04-25 12:30:00,61.81,61.81,61.73,61.79,35255.0,59.245,59.245,59.1683,59.2258,35255.0
2024-04-25 12:35:00,61.8,61.84,61.75,61.76,37815.0,59.2354,59.2738,59.1875,59.1971,37815.0
2024-04-25 12:40:00,61.76,61.77,61.65,61.69,60082.0,59.1971,59.2067,59.0916,59.13,60082.0
2024-04-25 12:45:00,61.68,61.68,61.58,61.59,47633.0,59.1204,59.1204,59.0245,59.0341,47633.0
2024-04-25 12:50:00,61.6,61.62,61.54,61.6,65706.0,59.0437,59.0629,58.9862,59.0437,65706.0
2024-04-25 12:55:00,61.61,61.65,61.51,61.59,66315.0,59.0533,59.0916,58.9575,59.0341,66315.0
2024-04-25 13:00:00,61.6,61.64,61.57,61.63,97201.0,59.0437,59.0821,59.015,59.0725,97201.0
2024-04-25 13:05:00,61.63,61.68,61.58,61.63,62627.0,59.0725,59.1204,59.0245,59.0725,62627.0
2024-04-25 13:10:00,61.62,61.63,61.55,61.58,26781.0,59.0629,59.0725,58.9958,59.0245,26781.0
2024-04-25 13:15:00,61.57,61.57,61.52,61.57,32025.0,59.015,59.015,58.967,59.015,32025.0
2024-04-25 13:20:00,61.57,61.59,61.48,61.5,55625.0,59.015,59.0341,58.9287,58.9479,55625.0
2024-04-25 13:25:00,61.5,61.58,61.49,61.57,74078.0,58.9479,59.0245,58.9383,59.015,74078.0
2024-04-25 13:30:00,61.55,61.63,61.54,61.61,108536.0,58.9958,59.0725,58.9862,59.0533,108536.0
2024-04-25 13:35:00,61.61,61.75,61.6,61.74,41617.0,59.0533,59.1875,59.0437,59.1779,41617.0
2024-04-25 13:40:00,61.74,61.74,61.65,61.68,43220.0,59.1779,59.1779,59.0916,59.1204,43220.0
2024-04-25 13:45:00,61.68,61.76,61.65,61.75,49004.0,59.1204,59.1971,59.0916,59.1875,49004.0
2024-04-25 13:50:00,61.75,61.83,61.74,61.83,48019.0,59.1875,59.2642,59.1779,59.2642,48019.0
2024-04-25 13:55:00,61.83,61.83,61.73,61.75,59168.0,59.2642,59.2642,59.1683,59.1875,59168.0
2024-04-25 14:00:00,61.75,61.75,61.67,61.73,39580.0,59.1875,59.1875,59.1108,59.1683,39580.0
2024-04-25 14:05:00,61.73,61.77,61.7,61.74,61645.0,59.1683,59.2067,59.1396,59.1779,61645.0
2024-04-25 14:10:00,61.73,61.77,61.71,61.73,73088.0,59.1683,59.2067,59.1492,59.1683,73088.0
2024-04-25 14:15:00,61.73,61.77,61.71,61.76,54211.0,59.1683,59.2067,59.1492,59.1971,54211.0
2024-04-25 14:20:00,61.76,61.76,61.69,61.72,55979.0,59.1971,59.1971,59.13,59.1587,55979.0
2024-04-25 14:25:00,61.72,61.73,61.55,61.55,70812.0,59.1587,59.1683,58.9958,58.9958,70812.0
2024-04-25 14:30:00,61.54,61.67,61.53,61.57,79278.0,58.9862,59.1108,58.9766,59.015,79278.0
2024-04-25 14:35:00,61.58,61.63,61.56,61.61,57372.0,59.0245,59.0725,59.0054,59.0533,57372.0
2024-04-25 14:40:00,61.61,61.67,61.57,61.63,54472.0,59.0533,59.1108,59.015,59.0725,54472.0
2024-04-25 14:45:00,61.62,61.67,61.62,61.66,78213.0,59.0629,59.1108,59.0629,59.1012,78213.0
2024-04-25 14:50:00,61.65,61.69,61.62,61.66,56099.0,59.0916,59.13,59.0629,59.1012,56099.0
2024-04-25 14:55:00,61.66,61.77,61.64,61.76,65504.0,59.1012,59.2067,59.0821,59.1971,65504.0
2024-04-25 15:00:00,61.76,61.92,61.76,61.92,86403.0,59.1971,59.3504,59.1971,59.3504,86403.0
2024-04-25 15:05:00,61.92,61.94,61.88,61.93,76895.0,59.3504,59.3696,59.3121,59.36,76895.0
2024-04-25 15:10:00,61.94,62.0,61.92,61.98,63009.0,59.3696,59.4271,59.3504,59.4079,63009.0
2024-04-25 15:15:00,61.98,62.06,61.96,62.05,93466.0,59.4079,59.4846,59.3888,59.475,93466.0
2024-04-25 15:20:00,62.05,62.11,62.03,62.07,76093.0,59.475,59.5326,59.4559,59.4942,76093.0
2024-04-25 15:25:00,62.07,62.13,62.02,62.05,63470.0,59.4942,59.5517,59.4463,59.475,63470.0
2024-04-25 15:30:00,62.05,62.05,61.99,62.03,93771.0,59.475,59.475,59.4175,59.4559,93771.0
2024-04-25 15:35:00,62.02,62.02,61.92,61.96,114849.0,59.4463,59.4463,59.3504,59.3888,114849.0
2024-04-25 15:40:00,61.98,61.98,61.85,61.89,124934.0,59.4079,59.4079,59.2833,59.3217,124934.0
2024-04-25 15:45:00,61.89,61.91,61.84,61.85,181330.0,59.3217,59.3409,59.2738,59.2833,181330.0
2024-04-25 15:50:00,61.85,61.88,61.79,61.88,198566.0,59.2833,59.3121,59.2258,59.3121,198566.0
2024-04-25 15:55:00,61.88,61.92,61.75,61.8,648509.0,59.3121,59.3504,59.1875,59.2354,648509.0
2024-04-26 09:30:00,61.51,61.78,61.51,61.73,240360.0,58.9575,59.2162,58.9575,59.1683,240360.0
2024-04-26 09:35:00,61.71,62.05,61.63,62.04,150815.0,59.1492,59.475,59.0725,59.4655,150815.0
2024-04-26 09:40:00,62.03,62.3,62.03,62.21,199889.0,59.4559,59.7147,59.4559,59.6284,199889.0
2024-04-26 09:45:00,62.22,62.27,62.14,62.22,149624.0,59.638,59.6859,59.5613,59.638,149624.0
2024-04-26 09:50:00,62.22,62.36,62.16,62.24,133235.0,59.638,59.7722,59.5805,59.6572,133235.0
2024-04-26 09:55:00,62.24,62.34,62.24,62.34,94545.0,59.6572,59.753,59.6572,59.753,94545.0
2024-04-26 10:00:00,62.34,62.46,62.26,62.41,194662.0,59.753,59.868,59.6763,59.8201,194662.0
2024-04-26 10:05:00,62.4,62.58,62.36,62.51,156422.0,59.8105,59.9831,59.7722,59.916,156422.0
2024-04-26 10:10:00,62.53,62.65,62.48,62.63,110421.0,59.9351,60.0501,59.8872,60.031,110421.0
2024-04-26 10:15:00,62.62,62.65,62.49,62.59,197738.0,60.0214,60.0501,59.8968,59.9926,197738.0
2024-04-26 10:20:00,62.59,62.6,62.49,62.55,75711.0,59.9926,60.0022,59.8968,59.9543,75711.0
2024-04-26 10:25:00,62.55,62.58,62.49,62.52,96324.0,59.9543,59.9831,59.8968,59.9255,96324.0
2024-04-26 10:30:00,62.52,62.56,62.46,62.49,133238.0,59.9255,59.9639,59.868,59.8968,133238.0
2024-04-26 10:35:00,62.5,62.5,62.39,62.42,74024.0,59.9064,59.9064,59.8009,59.8297,74024.0
2024-04-26 10:40:00,62.41,62.45,62.27,62.27,79854.0,59.8201,59.8584,59.6859,59.6859,79854.0
2024-04-26 10:45:00,62.27,62.33,62.17,62.18,58150.0,59.6859,59.7434,59.5901,59.5996,58150.0
2024-04-26 10:50:00,62.17,62.17,62.05,62.15,160882.0,59.5901,59.5901,59.475,59.5709,160882.0
2024-04-26 10:55:00,62.14,62.17,62.07,62.08,102138.0,59.5613,59.5901,59.4942,59.5038,102138.0
2024-04-26 11:00:00,62.07,62.14,62.04,62.07,110101.0,59.4942,59.5613,59.4655,59.4942,110101.0
2024-04-26 11:05:00,62.07,62.1,62.02,62.03,107325.0,59.4942,59.523,59.4463,59.4559,107325.0
2024-04-26 11:10:00,62.04,62.08,61.9,62.05,129631.0,59.4655,59.5038,59.3313,59.475,129631.0
2024-04-26 11:15:00,62.06,62.11,61.99,62.09,66811.0,59.4846,59.5326,59.4175,59.5134,66811.0
2024-04-26 11:20:00,62.09,62.15,62.09,62.12,43573.0,59.5134,59.5709,59.5134,59.5421,43573.0
2024-04-26 11:25:00,62.11,62.2,62.1,62.2,178242.0,59.5326,59.6188,59.523,59.6188,178242.0
2024-04-26 11:30:00,62.2,62.24,62.15,62.18,69467.0,59.6188,59.6572,59.5709,59.5996,69467.0
2024-04-26 11:35:00,62.18,62.25,62.17,62.23,52579.0,59.5996,59.6667,59.5901,59.6476,52579.0
2024-04-26 11:40:00,62.23,62.32,62.22,62.23,81100.0,59.6476,59.7338,59.638,59.6476,81100.0
2024-04-26 11:45:00,62.23,62.24,62.19,62.23,98292.0,59.6476,59.6572,59.6092,59.6476,98292.0
2024-04-26 11:50:00,62.23,62.32,62.22,62.28,65591.0,59.6476,59.7338,59.638,59.6955,65591.0
2024-04-26 11:55:00,62.29,62.31,62.27,62.31,40141.0,59.7051,59.7243,59.6859,59.7243,40141.0
2024-04-26 12:00:00,62.31,62.37,62.28,62.35,81997.0,59.7243,59.7818,59.6955,59.7626,81997.0
2024-04-26 12:05:00,62.36,62.37,62.3,62.34,86338.0,59.7722,59.7818,59.7147,59.753,86338.0
2024-04-26 12:10:00,62.34,62.4,62.33,62.39,67398.0,59.753,59.8105,59.7434,59.8009,67398.0
2024-04-26 12:15:00,62.4,62.48,62.39,62.46,58404.0,59.8105,59.8872,59.8009,59.868,58404.0
2024-04-26 12:20:00,62.46,62.61,62.44,62.53,103031.0,59.868,60.0118,59.8489,59.9351,103031.0
2024-04-26 12:25:00,62.53,62.6,62.5,62.56,58710.0,59.9351,60.0022,59.9064,59.9639,58710.0
2024-04-26 12:30:00,62.56,62.58,62.53,62.58,143125.0,59.9639,59.9831,59.9351,59.9831,143125.0
2024-04-26 12:35:00,62.58,62.68,62.57,62.67,162198.0,59.9831,60.0789,59.9735,60.0693,162198.0
2024-04-26 12:40:00,62.67,62.77,62.66,62.75,204365.0,60.0693,60.1652,60.0597,60.146,204365.0
2024-04-26 12:45:00,62.75,62.76,62.69,62.7,89372.0,60.146,60.1556,60.0885,60.0981,89372.0
2024-04-26 12:50:00,62.69,62.7,62.62,62.67,44753.0,60.0885,60.0981,60.0214,60.0693,44753.0
2024-04-26 12:55:00,62.67,62.67,62.55,62.62,83163.0,60.0693,60.0693,59.9543,60.0214,83163.0
2024-04-26 13:00:00,62.61,62.62,62.5,62.51,51630.0,60.0118,60.0214,59.9064,59.916,51630.0
2024-04-26 13:05:00,62.5,62.5,62.47,62.48,33902.0,59.9064,59.9064,59.8776,59.8872,33902.0
2024-04-26 13:10:00,62.48,62.58,62.46,62.58,129741.0,59.8872,59.9831,59.868,59.9831,129741.0
2024-04-26 13:15:00,62.58,62.61,62.53,62.55,77595.0,59.9831,60.0118,59.9351,59.9543,77595.0
2024-04-26 13:20:00,62.55,62.57,62.53,62.55,73164.0,59.9543,59.9735,59.9351,59.9543,73164.0
2024-04-26 13:25:00,62.56,62.6,62.55,62.58,45081.0,59.9639,60.0022,59.9543,59.9831,45081.0
2024-04-26 13:30:00,62.57,62.59,62.51,62.59,207633.0,59.9735,59.9926,59.916,59.9926,207633.0
2024-04-26 13:35:00,62.59,62.65,62.59,62.61,88027.0,59.9926,60.0501,59.9926,60.0118,88027.0
2024-04-26 13:40:00,62.62,62.64,62.57,62.64,228470.0,60.0214,60.0406,59.9735,60.0406,228470.0
2024-04-26 13:45:00,62.64,62.74,62.63,62.68,163769.0,60.0406,60.1364,60.031,60.0789,163769.0
2024-04-26 13:50:00,62.68,62.69,62.6,62.64,48782.0,60.0789,60.0885,60.0022,60.0406,48782.0
2024-04-26 13:55:00,62.64,62.7,62.62,62.67,61071.0,60.0406,60.0981,60.0214,60.0693,61071.0
2024-04-26 14:00:00,62.67,62.7,62.65,62.68,46348.0,60.0693,60.0981,60.0501,60.0789,46348.0
2024-04-26 14:05:00,62.68,62.73,62.67,62.7,40927.0,60.0789,60.1268,60.0693,60.0981,40927.0
2024-04-26 14:10:00,62.7,62.95,62.69,62.79,361296.0,60.0981,60.3377,60.0885,60.1843,361296.0
2024-04-26 14:15:00,62.79,63.06,62.78,63.0,426200.0,60.1843,60.4431,60.1748,60.3856,426200.0
2024-04-26 14:20:00,63.0,63.06,62.93,63.05,143920.0,60.3856,60.4431,60.3185,60.4335,143920.0
2024-04-26 14:25:00,63.05,63.23,63.01,63.05,326421.0,60.4335,60.6061,60.3952,60.4335,326421.0
2024-04-26 14:30:00,63.06,63.07,62.91,62.95,160070.0,60.4431,60.4527,60.2994,60.3377,160070.0
2024-04-26 14:35:00,62.96,62.99,62.91,62.96,149573.0,60.3473,60.376,60.2994,60.3473,149573.0
2024-04-26 14:40:00,62.96,62.98,62.81,62.86,173044.0,60.3473,60.3665,60.2035,60.2514,173044.0
2024-04-26 14:45:00,62.86,62.88,62.79,62.84,89236.0,60.2514,60.2706,60.1843,60.2323,89236.0
2024-04-26 14:50:00,62.84,62.9,62.83,62.9,101233.0,60.2323,60.2898,60.2227,60.2898,101233.0
2024-04-26 14:55:00,62.9,62.98,62.87,62.96,353580.0,60.2898,60.3665,60.261,60.3473,353580.0
2024-04-26 15:00:00,62.95,62.97,62.85,62.87,140591.0,60.3377,60.3569,60.2418,60.261,140591.0
2024-04-26 15:05:00,62.87,62.9,62.79,62.8,220555.0,60.261,60.2898,60.1843,60.1939,220555.0
2024-04-26 15:10:00,62.8,62.81,62.71,62.76,126059.0,60.1939,60.2035,60.1077,60.1556,126059.0
2024-04-26 15:15:00,62.76,62.91,62.73,62.9,103923.0,60.1556,60.2994,60.1268,60.2898,103923.0
2024-04-26 15:20:00,62.89,62.92,62.83,62.85,104926.0,60.2802,60.3089,60.2227,60.2418,104926.0
2024-04-26 15:25:00,62.85,62.86,62.78,62.81,58301.0,60.2418,60.2514,60.1748,60.2035,58301.0
2024-04-26 15:30:00,62.8,62.9,62.78,62.88,90644.0,60.1939,60.2898,60.1748,60.2706,90644.0
2024-04-26 15:35:00,62.89,62.9,62.78,62.81,101567.0,60.2802,60.2898,60.1748,60.2035,101567.0
2024-04-26 15:40:00,62.81,62.84,62.65,62.66,116742.0,60.2035,60.2323,60.0501,60.0597,116742.0
2024-04-26 15:45:00,62.66,62.73,62.62,62.68,164515.0,60.0597,60.1268,60.0214,60.0789,164515.0
2024-04-26 15:50:00,62.67,62.75,62.63,62.7,260909.0,60.0693,60.146,60.031,60.0981,260909.0
2024-04-26 15:55:00,62.7,62.73,62.62,62.64,508757.0,60.0981,60.1268,60.0214,60.0406,508757.0
2024-04-29 09:30:00,62.74,63.07,62.59,62.74,243635.0,60.1364,60.4527,59.9926,60.1364,243635.0
2024-04-29 09:35:00,62.74,62.82,62.61,62.77,87330.0,60.1364,60.2131,60.0118,60.1652,87330.0
2024-04-29 09:40:00,62.77,62.95,62.71,62.89,188579.0,60.1652,60.3377,60.1077,60.2802,188579.0
2024-04-29 09:45:00,62.91,62.99,62.87,62.92,133146.0,60.2994,60.376,60.261,60.3089,133146.0
2024-04-29 09:50:00,62.92,63.07,62.88,63.02,186497.0,60.3089,60.4527,60.2706,60.4048,186497.0
2024-04-29 09:55:00,63.02,63.03,62.91,62.93,149128.0,60.4048,60.4144,60.2994,60.3185,149128.0
2024-04-29 10:00:00,62.93,63.22,62.91,63.21,156578.0,60.3185,60.5965,60.2994,60.5869,156578.0
2024-04-29 10:05:00,63.21,63.36,63.19,63.2,158188.0,60.5869,60.7307,60.5677,60.5773,158188.0
2024-04-29 10:10:00,63.19,63.33,63.17,63.31,172105.0,60.5677,60.7019,60.5486,60.6828,172105.0
2024-04-29 10:15:00,63.31,63.35,63.23,63.24,97619.0,60.6828,60.7211,60.6061,60.6157,97619.0
2024-04-29 10:20:00,63.25,63.29,63.13,63.15,120712.0,60.6252,60.6636,60.5102,60.5294,120712.0
2024-04-29 10:25:00,63.15,63.3,63.11,63.22,237426.0,60.5294,60.6732,60.4911,60.5965,237426.0
2024-04-29 10:30:00,63.23,63.32,63.18,63.31,100284.0,60.6061,60.6923,60.5582,60.6828,100284.0
2024-04-29 10:35:00,63.31,63.34,63.18,63.25,61228.0,60.6828,60.7115,60.5582,60.6252,61228.0
2024-04-29 10:40:00,63.25,63.27,63.16,63.19,81254.0,60.6252,60.6444,60.539,60.5677,81254.0
2024-04-29 10:45:00,63.19,63.23,63.14,63.15,44094.0,60.5677,60.6061,60.5198,60.5294,44094.0
2024-04-29 10:50:00,63.16,63.18,63.11,63.16,82532.0,60.539,60.5582,60.4911,60.539,82532.0
2024-04-29 10:55:00,63.17,63.2,63.13,63.15,44480.0,60.5486,60.5773,60.5102,60.5294,44480.0
2024-04-29 11:00:00,63.14,63.15,63.05,63.06,56931.0,60.5198,60.5294,60.4335,60.4431,56931.0
2024-04-29 11:05:00,63.06,63.09,62.99,63.02,48900.0,60.4431,60.4719,60.376,60.4048,48900.0
2024-04-29 11:10:00,63.02,63.04,62.93,62.97,49508.0,60.4048,60.424,60.3185,60.3569,49508.0
2024-04-29 11:15:00,62.96,62.98,62.92,62.93,37213.0,60.3473,60.3665,60.3089,60.3185,37213.0
2024-04-29 11:20:00,62.91,62.95,62.85,62.87,44646.0,60.2994,60.3377,60.2418,60.261,44646.0
2024-04-29 11:25:00,62.86,62.92,62.83,62.91,55685.0,60.2514,60.3089,60.2227,60.2994,55685.0
2024-04-29 11:30:00,62.9,62.91,62.8,62.83,68356.0,60.2898,60.2994,60.1939,60.2227,68356.0
2024-04-29 11:35:00,62.83,62.87,62.81,62.81,69726.0,60.2227,60.261,60.2035,60.2035,69726.0
2024-04-29 11:40:00,62.82,62.82,62.76,62.78,36103.0,60.2131,60.2131,60.1556,60.1748,36103.0
2024-04-29 11:45:00,62.77,62.78,62.73,62.76,63377.0,60.1652,60.1748,60.1268,60.1556,63377.0
2024-04-29 11:50:00,62.76,62.77,62.66,62.66,56429.0,60.1556,60.1652,60.0597,60.0597,56429.0
2024-04-29 11:55:00,62.67,62.68,62.62,62.63,35132.0,60.0693,60.0789,60.0214,60.031,35132.0
2024-04-29 12:00:00,62.63,62.71,62.59,62.71,54158.0,60.031,60.1077,59.9926,60.1077,54158.0
2024-04-29 12:05:00,62.71,62.76,62.68,62.7,58225.0,60.1077,60.1556,60.0789,60.0981,58225.0
2024-04-29 12:10:00,62.69,62.69,62.64,62.67,40076.0,60.0885,60.0885,60.0406,60.0693,40076.0
2024-04-29 12:15:00,62.67,62.75,62.66,62.75,40655.0,60.0693,60.146,60.0597,60.146,40655.0
2024-04-29 12:20:00,62.75,62.75,62.67,62.69,29437.0,60.146,60.146,60.0693,60.0885,29437.0
2024-04-29 12:25:00,62.69,62.69,62.61,62.61,54801.0,60.0885,60.0885,60.0118,60.0118,54801.0
2024-04-29 12:30:00,62.62,62.65,62.6,62.61,31182.0,60.0214,60.0501,60.0022,60.0118,31182.0
2024-04-29 12:35:00,62.61,62.62,62.55,62.56,38147.0,60.0118,60.0214,59.9543,59.9639,38147.0
2024-04-29 12:40:00,62.57,62.61,62.54,62.54,40319.0,59.9735,60.0118,59.9447,59.9447,40319.0
2024-04-29 12:45:00,62.54,62.61,62.52,62.53,43326.0,59.9447,60.0118,59.9255,59.9351,43326.0
2024-04-29 12:50:00,62.53,62.54,62.43,62.46,69112.0,59.9351,59.9447,59.8393,59.868,69112.0
2024-04-29 12:55:00,62.47,62.54,62.46,62.5,50178.0,59.8776,59.9447,59.868,59.9064,50178.0
2024-04-29 13:00:00,62.51,62.57,62.5,62.53,47564.0,59.916,59.9735,59.9064,59.9351,47564.0
2024-04-29 13:05:00,62.54,62.54,62.49,62.5,20600.0,59.9447,59.9447,59.8968,59.9064,20600.0
2024-04-29 13:10:00,62.49,62.5,62.45,62.46,44180.0,59.8968,59.9064,59.8584,59.868,44180.0
2024-04-29 13:15:00,62.46,62.48,62.41,62.46,36103.0,59.868,59.8872,59.8201,59.868,36103.0
2024-04-29 13:20:00,62.47,62.52,62.45,62.48,52083.0,59.8776,59.9255,59.8584,59.8872,52083.0
2024-04-29 13:25:00,62.48,62.5,62.44,62.49,41888.0,59.8872,59.9064,59.8489,59.8968,41888.0
2024-04-29 13:30:00,62.49,62.54,62.46,62.52,47883.0,59.8968,59.9447,59.868,59.9255,47883.0
2024-04-29 13:35:00,62.53,62.55,62.51,62.53,52358.0,59.9351,59.9543,59.916,59.9351,52358.0
2024-04-29 13:40:00,62.53,62.54,62.46,62.46,36209.0,59.9351,59.9447,59.868,59.868,36209.0
2024-04-29 13:45:00,62.47,62.48,62.41,62.43,48809.0,59.8776,59.8872,59.8201,59.8393,48809.0
2024-04-29 13:50:00,62.42,62.45,62.38,62.39,53292.0,59.8297,59.8584,59.7914,59.8009,53292.0
2024-04-29 13:55:00,62.38,62.4,62.3,62.35,90609.0,59.7914,59.8105,59.7147,59.7626,90609.0
2024-04-29 14:00:00,62.35,62.46,62.31,62.44,55091.0,59.7626,59.868,59.7243,59.8489,55091.0
2024-04-29 14:05:00,62.43,62.51,62.43,62.47,48908.0,59.8393,59.916,59.8393,59.8776,48908.0
2024-04-29 14:10:00,62.46,62.48,62.42,62.46,41906.0,59.868,59.8872,59.8297,59.868,41906.0
2024-04-29 14:15:00,62.46,62.48,62.42,62.45,57671.0,59.868,59.8872,59.8297,59.8584,57671.0
2024-04-29 14:20:00,62.45,62.45,62.38,62.41,51488.0,59.8584,59.8584,59.7914,59.8201,51488.0
2024-04-29 14:25:00,62.41,62.42,62.35,62.37,27635.0,59.8201,59.8297,59.7626,59.7818,27635.0
2024-04-29 14:30:00,62.37,62.38,62.26,62.3,61627.0,59.7818,59.7914,59.6763,59.7147,61627.0
2024-04-29 14:35:00,62.3,62.37,62.3,62.35,67960.0,59.7147,59.7818,59.7147,59.7626,67960.0
2024-04-29 14:40:00,62.35,62.39,62.34,62.38,45711.0,59.7626,59.8009,59.753,59.7914,45711.0
2024-04-29 14:45:00,62.39,62.41,62.37,62.38,30872.0,59.8009,59.8201,59.7818,59.7914,30872.0
2024-04-29 14:50:00,62.39,62.41,62.36,62.39,33272.0,59.8009,59.8201,59.7722,59.8009,33272.0
2024-04-29 14:55:00,62.38,62.41,62.3,62.3,74542.0,59.7914,59.8201,59.7147,59.7147,74542.0
2024-04-29 15:00:00,62.31,62.31,62.06,62.08,137058.0,59.7243,59.7243,59.4846,59.5038,137058.0
2024-04-29 15:05:00,62.08,62.11,61.95,62.11,194738.0,59.5038,59.5326,59.3792,59.5326,194738.0
2024-04-29 15:10:00,62.11,62.13,62.05,62.11,62728.0,59.5326,59.5517,59.475,59.5326,62728.0
2024-04-29 15:15:00,62.11,62.11,62.01,62.05,64671.0,59.5326,59.5326,59.4367,59.475,64671.0
2024-04-29 15:20:00,62.05,62.12,62.02,62.03,94982.0,59.475,59.5421,59.4463,59.4559,94982.0
2024-04-29 15:25:00,62.03,62.05,61.97,62.02,92856.0,59.4559,59.475,59.3984,59.4463,92856.0
2024-04-29 15:30:00,62.03,62.08,62.01,62.05,102631.0,59.4559,59.5038,59.4367,59.475,102631.0
2024-04-29 15:35:00,62.05,62.08,62.0,62.06,121848.0,59.475,59.5038,59.4271,59.4846,121848.0
2024-04-29 15:40:00,62.05,62.1,62.01,62.03,164303.0,59.475,59.523,59.4367,59.4559,164303.0
2024-04-29 15:45:00,62.03,62.13,62.0,62.02,210287.0,59.4559,59.5517,59.4271,59.4463,210287.0
2024-04-29 15:50:00,62.03,62.16,62.02,62.15,265014.0,59.4559,59.5805,59.4463,59.5709,265014.0
2024-04-29 15:55:00,62.15,62.26,62.15,62.26,693476.0,59.5709,59.6763,59.5709,59.6763,693476.0
2024-04-30 09:30:00,61.91,62.16,61.84,61.9,138497.0,59.3409,59.5805,59.2738,59.3313,138497.0
2024-04-30 09:35:00,61.89,62.17,61.83,62.06,92862.0,59.3217,59.5901,59.2642,59.4846,92862.0
2024-04-30 09:40:00,62.04,62.18,62.02,62.15,53428.0,59.4655,59.5996,59.4463,59.5709,53428.0
2024-04-30 09:45:00,62.15,62.18,61.97,61.98,63611.0,59.5709,59.5996,59.3984,59.4079,63611.0
2024-04-30 09:50:00,61.98,62.01,61.83,61.84,80182.0,59.4079,59.4367,59.2642,59.2738,80182.0
2024-04-30 09:55:00,61.85,61.94,61.84,61.9,59822.0,59.2833,59.3696,59.2738,59.3313,59822.0
2024-04-30 10:00:00,61.9,61.95,61.81,61.88,90641.0,59.3313,59.3792,59.245,59.3121,90641.0
2024-04-30 10:05:00,61.87,61.91,61.79,61.84,129471.0,59.3025,59.3409,59.2258,59.2738,129471.0
2024-04-30 10:10:00,61.84,61.9,61.82,61.85,75630.0,59.2738,59.3313,59.2546,59.2833,75630.0
2024-04-30 10:15:00,61.85,62.02,61.84,61.96,50198.0,59.2833,59.4463,59.2738,59.3888,50198.0
2024-04-30 10:20:00,61.96,62.09,61.95,62.07,108388.0,59.3888,59.5134,59.3792,59.4942,108388.0
2024-04-30 10:25:00,62.08,62.08,61.94,61.95,45234.0,59.5038,59.5038,59.3696,59.3792,45234.0
2024-04-30 10:30:00,61.95,61.97,61.87,61.96,64557.0,59.3792,59.3984,59.3025,59.3888,64557.0
2024-04-30 10:35:00,61.97,62.01,61.92,61.98,58909.0,59.3984,59.4367,59.3504,59.4079,58909.0
2024-04-30 10:40:00,61.98,62.15,61.98,62.14,79228.0,59.4079,59.5709,59.4079,59.5613,79228.0
2024-04-30 10:45:00,62.15,62.34,62.14,62.27,156074.0,59.5709,59.753,59.5613,59.6859,156074.0
2024-04-30 10:50:00,62.28,62.31,62.23,62.27,56643.0,59.6955,59.7243,59.6476,59.6859,56643.0
2024-04-30 10:55:00,62.28,62.29,62.21,62.26,57967.0,59.6955,59.7051,59.6284,59.6763,57967.0
2024-04-30 11:00:00,62.27,62.31,62.24,62.31,47079.0,59.6859,59.7243,59.6572,59.7243,47079.0
2024-04-30 11:05:00,62.31,62.32,62.1,62.1,70722.0,59.7243,59.7338,59.523,59.523,70722.0
2024-04-30 11:10:00,62.11,62.11,61.99,62.02,39141.0,59.5326,59.5326,59.4175,59.4463,39141.0
2024-04-30 11:15:00,62.01,62.12,61.96,62.07,37762.0,59.4367,59.5421,59.3888,59.4942,37762.0
2024-04-30 11:20:00,62.06,62.09,62.04,62.07,35828.0,59.4846,59.5134,59.4655,59.4942,35828.0
2024-04-30 11:25:00,62.08,62.1,62.02,62.04,66380.0,59.5038,59.523,59.4463,59.4655,66380.0
2024-04-30 11:30:00,62.03,62.04,61.96,61.96,34086.0,59.4559,59.4655,59.3888,59.3888,34086.0
2024-04-30 11:35:00,61.96,62.0,61.94,61.97,40266.0,59.3888,59.4271,59.3696,59.3984,40266.0
2024-04-30 11:40:00,61.97,61.99,61.92,61.94,36412.0,59.3984,59.4175,59.3504,59.3696,36412.0
2024-04-30 11:45:00,61.94,61.97,61.92,61.93,62827.0,59.3696,59.3984,59.3504,59.36,62827.0
2024-04-30 11:50:00,61.93,61.95,61.91,61.95,63703.0,59.36,59.3792,59.3409,59.3792,63703.0
2024-04-30 11:55:00,61.95,62.05,61.95,61.98,45855.0,59.3792,59.475,59.3792,59.4079,45855.0
2024-04-30 12:00:00,61.98,62.04,61.95,61.96,53607.0,59.4079,59.4655,59.3792,59.3888,53607.0
2024-04-30 12:05:00,61.97,62.03,61.94,61.97,53629.0,59.3984,59.4559,59.3696,59.3984,53629.0
2024-04-30 12:10:00,61.97,62.02,61.95,62.01,36514.0,59.3984,59.4463,59.3792,59.4367,36514.0
2024-04-30 12:15:00,62.01,62.02,61.93,61.96,29961.0,59.4367,59.4463,59.36,59.3888,29961.0
2024-04-30 12:20:00,61.95,62.01,61.95,61.97,33565.0,59.3792,59.4367,59.3792,59.3984,33565.0
2024-04-30 12:25:00,61.97,62.04,61.96,61.96,41750.0,59.3984,59.4655,59.3888,59.3888,41750.0
2024-04-30 12:30:00,61.97,61.97,61.8,61.81,98822.0,59.3984,59.3984,59.2354,59.245,98822.0
2024-04-30 12:35:00,61.81,61.86,61.77,61.78,84600.0,59.245,59.2929,59.2067,59.2162,84600.0
2024-04-30 12:40:00,61.77,61.82,61.72,61.79,149971.0,59.2067,59.2546,59.1587,59.2258,149971.0
2024-04-30 12:45:00,61.77,61.78,61.73,61.73,25356.0,59.2067,59.2162,59.1683,59.1683,25356.0
2024-04-30 12:50:00,61.73,61.76,61.69,61.71,34709.0,59.1683,59.1971,59.13,59.1492,34709.0
2024-04-30 12:55:00,61.72,61.75,61.65,61.66,39894.0,59.1587,59.1875,59.0916,59.1012,39894.0
2024-04-30 13:00:00,61.66,61.78,61.62,61.75,60689.0,59.1012,59.2162,59.0629,59.1875,60689.0
2024-04-30 13:05:00,61.76,61.85,61.72,61.8,50768.0,59.1971,59.2833,59.1587,59.2354,50768.0
2024-04-30 13:10:00,61.79,61.83,61.75,61.79,26942.0,59.2258,59.2642,59.1875,59.2258,26942.0
2024-04-30 13:15:00,61.78,61.82,61.74,61.82,49262.0,59.2162,59.2546,59.1779,59.2546,49262.0
2024-04-30 13:20:00,61.81,61.87,61.8,61.81,65728.0,59.245,59.3025,59.2354,59.245,65728.0
2024-04-30 13:25:00,61.81,61.85,61.79,61.8,30741.0,59.245,59.2833,59.2258,59.2354,30741.0
2024-04-30 13:30:00,61.81,61.86,61.8,61.86,25110.0,59.245,59.2929,59.2354,59.2929,25110.0
2024-04-30 13:35:00,61.85,61.88,61.82,61.87,36175.0,59.2833,59.3121,59.2546,59.3025,36175.0
2024-04-30 13:40:00,61.88,61.93,61.82,61.89,61326.0,59.3121,59.36,59.2546,59.3217,61326.0
2024-04-30 13:45:00,61.88,61.92,61.86,61.88,53305.0,59.3121,59.3504,59.2929,59.3121,53305.0
2024-04-30 13:50:00,61.88,61.97,61.87,61.95,78143.0,59.3121,59.3984,59.3025,59.3792,78143.0
2024-04-30 13:55:00,61.96,61.99,61.92,61.98,96957.0,59.3888,59.4175,59.3504,59.4079,96957.0
2024-04-30 14:00:00,61.98,62.03,61.95,61.96,124208.0,59.4079,59.4559,59.3792,59.3888,124208.0
2024-04-30 14:05:00,61.96,61.98,61.92,61.94,82599.0,59.3888,59.4079,59.3504,59.3696,82599.0
2024-04-30 14:10:00,61.94,61.98,61.91,61.94,97949.0,59.3696,59.4079,59.3409,59.3696,97949.0
2024-04-30 14:15:00,61.94,61.96,61.85,61.87,46197.0,59.3696,59.3888,59.2833,59.3025,46197.0
2024-04-30 14:20:00,61.87,61.89,61.84,61.86,46797.0,59.3025,59.3217,59.2738,59.2929,46797.0
2024-04-30 14:25:00,61.86,61.86,61.75,61.79,84966.0,59.2929,59.2929,59.1875,59.2258,84966.0
2024-04-30 14:30:00,61.79,61.87,61.77,61.86,47843.0,59.2258,59.3025,59.2067,59.2929,47843.0
2024-04-30 14:35:00,61.86,61.89,61.84,61.88,58983.0,59.2929,59.3217,59.2738,59.3121,58983.0
2024-04-30 14:40:00,61.88,61.9,61.8,61.82,63007.0,59.3121,59.3313,59.2354,59.2546,63007.0
2024-04-30 14:45:00,61.82,61.84,61.74,61.75,69921.0,59.2546,59.2738,59.1779,59.1875,69921.0
2024-04-30 14:50:00,61.73,61.74,61.66,61.7,64999.0,59.1683,59.1779,59.1012,59.1396,64999.0
2024-04-30 14:55:00,61.7,61.73,61.68,61.72,65450.0,59.1396,59.1683,59.1204,59.1587,65450.0
2024-04-30 15:00:00,61.71,61.73,61.67,61.73,79903.0,59.1492,59.1683,59.1108,59.1683,79903.0
2024-04-30 15:05:00,61.73,61.75,61.69,61.7,53686.0,59.1683,59.1875,59.13,59.1396,53686.0
2024-04-30 15:10:00,61.7,61.74,61.69,61.7,30263.0,59.1396,59.1779,59.13,59.1396,30263.0
2024-04-30 15:15:00,61.69,61.7,61.63,61.64,53356.0,59.13,59.1396,59.0725,59.0821,53356.0
2024-04-30 15:20:00,61.64,61.68,61.59,61.62,95868.0,59.0821,59.1204,59.0341,59.0629,95868.0
2024-04-30 15:25:00,61.61,61.68,61.6,61.67,72085.0,59.0533,59.1204,59.0437,59.1108,72085.0
2024-04-30 15:30:00,61.67,61.69,61.63,61.66,54670.0,59.1108,59.13,59.0725,59.1012,54670.0
2024-04-30 15:35:00,61.66,61.67,61.53,61.56,57064.0,59.1012,59.1108,58.9766,59.0054,57064.0
2024-04-30 15:40:00,61.57,61.63,61.55,61.57,76431.0,59.015,59.0725,58.9958,59.015,76431.0
2024-04-30 15:45:00,61.57,61.64,61.53,61.63,125203.0,59.015,59.0821,58.9766,59.0725,125203.0
2024-04-30 15:50:00,61.62,61.62,61.47,61.51,267941.0,59.0629,59.0629,58.9191,58.9575,267941.0
2024-04-30 15:55:00,61.51,61.53,61.29,61.33,656595.0,58.9575,58.9766,58.7466,58.7849,656595.0
2024-05-01 09:30:00,61.48,61.83,61.48,61.64,173042.0,58.9287,59.2642,58.9287,59.0821,173042.0
2024-05-01 09:35:00,61.63,61.71,61.52,61.64,96348.0,59.0725,59.1492,58.967,59.0821,96348.0
2024-05-01 09:40:00,61.63,61.64,61.46,61.6,55976.0,59.0725,59.0821,58.9095,59.0437,55976.0
2024-05-01 09:45:00,61.59,61.59,61.35,61.5,65312.0,59.0341,59.0341,58.8041,58.9479,65312.0
2024-05-01 09:50:00,61.49,61.53,61.4,61.46,41428.0,58.9383,58.9766,58.852,58.9095,41428.0
2024-05-01 09:55:00,61.45,61.59,61.42,61.57,36646.0,58.8999,59.0341,58.8712,59.015,36646.0
2024-05-01 10:00:00,61.57,61.63,61.45,61.56,73451.0,59.015,59.0725,58.8999,59.0054,73451.0
2024-05-01 10:05:00,61.56,61.67,61.56,61.6,75390.0,59.0054,59.1108,59.0054,59.0437,75390.0
2024-05-01 10:10:00,61.6,61.6,61.45,61.53,156603.0,59.0437,59.0437,58.8999,58.9766,156603.0
2024-05-01 10:15:00,61.52,61.54,61.47,61.47,66430.0,58.967,58.9862,58.9191,58.9191,66430.0
2024-05-01 10:20:00,61.48,61.51,61.4,61.41,33480.0,58.9287,58.9575,58.852,58.8616,33480.0
2024-05-01 10:25:00,61.42,61.45,61.38,61.44,45521.0,58.8712,58.8999,58.8328,58.8904,45521.0
2024-05-01 10:30:00,61.43,61.49,61.41,61.43,128835.0,58.8808,58.9383,58.8616,58.8808,128835.0
2024-05-01 10:35:00,61.43,61.49,61.39,61.39,65753.0,58.8808,58.9383,58.8424,58.8424,65753.0
2024-05-01 10:40:00,61.39,61.39,61.27,61.32,67232.0,58.8424,58.8424,58.7274,58.7753,67232.0
2024-05-01 10:45:00,61.32,61.36,61.28,61.35,118431.0,58.7753,58.8137,58.737,58.8041,118431.0
2024-05-01 10:50:00,61.36,61.4,61.31,61.36,32039.0,58.8137,58.852,58.7658,58.8137,32039.0
2024-05-01 10:55:00,61.36,61.39,61.35,61.37,81064.0,58.8137,58.8424,58.8041,58.8233,81064.0
2024-05-01 11:00:00,61.37,61.43,61.35,61.37,74011.0,58.8233,58.8808,58.8041,58.8233,74011.0
2024-05-01 11:05:00,61.36,61.38,61.2,61.21,74647.0,58.8137,58.8328,58.6603,58.6699,74647.0
2024-05-01 11:10:00,61.21,61.22,61.16,61.18,119114.0,58.6699,58.6795,58.622,58.6411,119114.0
2024-05-01 11:15:00,61.17,61.18,61.06,61.09,189664.0,58.6316,58.6411,58.5261,58.5549,189664.0
2024-05-01 11:20:00,61.09,61.19,61.08,61.11,98531.0,58.5549,58.6507,58.5453,58.5741,98531.0
2024-05-01 11:25:00,61.11,61.15,61.09,61.13,183611.0,58.5741,58.6124,58.5549,58.5932,183611.0
2024-05-01 11:30:00,61.12,61.15,61.04,61.05,153625.0,58.5836,58.6124,58.507,58.5165,153625.0
2024-05-01 11:35:00,61.05,61.1,61.01,61.05,78886.0,58.5165,58.5645,58.4782,58.5165,78886.0
2024-05-01 11:40:00,61.05,61.12,60.96,61.01,222377.0,58.5165,58.5836,58.4303,58.4782,222377.0
2024-05-01 11:45:00,61.02,61.1,61.0,61.06,64431.0,58.4878,58.5645,58.4686,58.5261,64431.0
2024-05-01 11:50:00,61.06,61.16,61.06,61.13,83448.0,58.5261,58.622,58.5261,58.5932,83448.0
2024-05-01 11:55:00,61.12,61.27,61.05,61.19,89283.0,58.5836,58.7274,58.5165,58.6507,89283.0
2024-05-01 12:00:00,61.19,61.21,61.12,61.16,63012.0,58.6507,58.6699,58.5836,58.622,63012.0
2024-05-01 12:05:00,61.16,61.17,61.04,61.08,45992.0,58.622,58.6316,58.507,58.5453,45992.0
2024-05-01 12:10:00,61.08,61.12,61.08,61.09,56785.0,58.5453,58.5836,58.5453,58.5549,56785.0
2024-05-01 12:15:00,61.09,61.1,61.04,61.07,43311.0,58.5549,58.5645,58.507,58.5357,43311.0
2024-05-01 12:20:00,61.07,61.08,60.95,60.99,119376.0,58.5357,58.5453,58.4207,58.459,119376.0
2024-05-01 12:25:00,60.99,61.05,60.96,61.0,83054.0,58.459,58.5165,58.4303,58.4686,83054.0
2024-05-01 12:30:00,60.99,61.09,60.97,61.0,76458.0,58.459,58.5549,58.4399,58.4686,76458.0
2024-05-01 12:35:00,61.0,61.03,60.97,61.01,71728.0,58.4686,58.4974,58.4399,58.4782,71728.0
2024-05-01 12:40:00,61.01,61.01,60.92,60.97,87768.0,58.4782,58.4782,58.3919,58.4399,87768.0
2024-05-01 12:45:00,60.97,61.01,60.95,61.01,77577.0,58.4399,58.4782,58.4207,58.4782,77577.0
2024-05-01 12:50:00,61.0,61.01,60.96,60.99,91128.0,58.4686,58.4782,58.4303,58.459,91128.0
2024-05-01 12:55:00,61.0,61.02,60.93,60.96,179399.0,58.4686,58.4878,58.4015,58.4303,179399.0
2024-05-01 13:00:00,60.96,61.01,60.92,60.96,156090.0,58.4303,58.4782,58.3919,58.4303,156090.0
2024-05-01 13:05:00,60.95,61.0,60.94,60.96,161313.0,58.4207,58.4686,58.4111,58.4303,161313.0
2024-05-01 13:10:00,60.96,60.98,60.88,60.91,87548.0,58.4303,58.4494,58.3536,58.3824,87548.0
2024-05-01 13:15:00,60.91,60.97,60.88,60.89,85089.0,58.3824,58.4399,58.3536,58.3632,85089.0
2024-05-01 13:20:00,60.89,60.97,60.88,60.96,55928.0,58.3632,58.4399,58.3536,58.4303,55928.0
2024-05-01 13:25:00,60.96,60.98,60.92,60.95,47726.0,58.4303,58.4494,58.3919,58.4207,47726.0
2024-05-01 13:30:00,60.95,61.11,60.94,61.1,56729.0,58.4207,58.5741,58.4111,58.5645,56729.0
2024-05-01 13:35:00,61.1,61.2,61.1,61.19,36889.0,58.5645,58.6603,58.5645,58.6507,36889.0
2024-05-01 13:40:00,61.18,61.19,61.13,61.16,43790.0,58.6411,58.6507,58.5932,58.622,43790.0
2024-05-01 13:45:00,61.16,61.17,61.13,61.15,24067.0,58.622,58.6316,58.5932,58.6124,24067.0
2024-05-01 13:50:00,61.15,61.17,61.09,61.12,28123.0,58.6124,58.6316,58.5549,58.5836,28123.0
2024-05-01 13:55:00,61.12,61.14,61.09,61.12,34005.0,58.5836,58.6028,58.5549,58.5836,34005.0
2024-05-01 14:00:00,61.12,61.25,61.04,61.21,105817.0,58.5836,58.7082,58.507,58.6699,105817.0
2024-05-01 14:05:00,61.21,61.25,61.1,61.21,104291.0,58.6699,58.7082,58.5645,58.6699,104291.0
2024-05-01 14:10:00,61.21,61.24,61.1,61.16,56717.0,58.6699,58.6987,58.5645,58.622,56717.0
2024-05-01 14:15:00,61.16,61.22,61.15,61.18,36972.0,58.622,58.6795,58.6124,58.6411,36972.0
2024-05-01 14:20:00,61.18,61.23,61.14,61.21,38135.0,58.6411,58.6891,58.6028,58.6699,38135.0
2024-05-01 14:25:00,61.21,61.39,61.21,61.39,85413.0,58.6699,58.8424,58.6699,58.8424,85413.0
2024-05-01 14:30:00,61.39,61.51,61.11,61.49,110993.0,58.8424,58.9575,58.5741,58.9383,110993.0
2024-05-01 14:35:00,61.48,61.63,61.16,61.63,144302.0,58.9287,59.0725,58.622,59.0725,144302.0
2024-05-01 14:40:00,61.62,62.04,61.57,62.03,148915.0,59.0629,59.4655,59.015,59.4559,148915.0
2024-05-01 14:45:00,62.03,62.05,61.79,62.01,139090.0,59.4559,59.475,59.2258,59.4367,139090.0
2024-05-01 14:50:00,62.03,62.14,62.0,62.14,130122.0,59.4559,59.5613,59.4271,59.5613,130122.0
2024-05-01 14:55:00,62.14,62.17,62.04,62.15,146316.0,59.5613,59.5901,59.4655,59.5709,146316.0
2024-05-01 15:00:00,62.15,62.27,62.07,62.14,167517.0,59.5709,59.6859,59.4942,59.5613,167517.0
2024-05-01 15:05:00,62.12,62.2,62.08,62.08,112469.0,59.5421,59.6188,59.5038,59.5038,112469.0
2024-05-01 15:10:00,62.08,62.15,61.98,62.09,98933.0,59.5038,59.5709,59.4079,59.5134,98933.0
2024-05-01 15:15:00,62.09,62.18,62.04,62.08,129293.0,59.5134,59.5996,59.4655,59.5038,129293.0
2024-05-01 15:20:00,62.07,62.07,61.87,62.02,182974.0,59.4942,59.4942,59.3025,59.4463,182974.0
2024-05-01 15:25:00,62.01,62.05,61.9,61.96,110541.0,59.4367,59.475,59.3313,59.3888,110541.0
2024-05-01 15:30:00,61.96,61.96,61.76,61.77,174406.0,59.3888,59.3888,59.1971,59.2067,174406.0
2024-05-01 15:35:00,61.78,61.79,61.58,61.65,120599.0,59.2162,59.2258,59.0245,59.0916,120599.0
2024-05-01 15:40:00,61.66,61.74,61.6,61.72,214791.0,59.1012,59.1779,59.0437,59.1587,214791.0
2024-05-01 15:45:00,61.72,61.76,61.58,61.73,150760.0,59.1587,59.1971,59.0245,59.1683,150760.0
2024-05-01 15:50:00,61.73,61.73,61.35,61.36,208381.0,59.1683,59.1683,58.8041,58.8137,208381.0
2024-05-01 15:55:00,61.36,61.42,61.22,61.33,709585.0,58.8137,58.8712,58.6795,58.7849,709585.0
2024-05-02 09:30:00,62.19,62.19,61.68,61.68,258892.0,59.6092,59.6092,59.1204,59.1204,258892.0
2024-05-02 09:35:00,61.68,61.73,61.51,61.6,98155.0,59.1204,59.1683,58.9575,59.0437,98155.0
2024-05-02 09:40:00,61.6,61.77,61.48,61.49,143975.0,59.0437,59.2067,58.9287,58.9383,143975.0
2024-05-02 09:45:00,61.49,61.54,61.31,61.36,133185.0,58.9383,58.9862,58.7658,58.8137,133185.0
2024-05-02 09:50:00,61.34,61.49,61.32,61.37,123376.0,58.7945,58.9383,58.7753,58.8233,123376.0
2024-05-02 09:55:00,61.38,61.41,61.31,61.39,81107.0,58.8328,58.8616,58.7658,58.8424,81107.0
2024-05-02 10:00:00,61.42,61.42,61.13,61.21,124480.0,58.8712,58.8712,58.5932,58.6699,124480.0
2024-05-02 10:05:00,61.21,61.25,61.01,61.03,145294.0,58.6699,58.7082,58.4782,58.4974,145294.0
2024-05-02 10:10:00,61.04,61.15,60.98,61.11,126253.0,58.507,58.6124,58.4494,58.5741,126253.0
2024-05-02 10:15:00,61.11,61.16,61.04,61.09,70802.0,58.5741,58.622,58.507,58.5549,70802.0
2024-05-02 10:20:00,61.09,61.18,61.02,61.18,98643.0,58.5549,58.6411,58.4878,58.6411,98643.0
2024-05-02 10:25:00,61.19,61.33,61.14,61.28,59309.0,58.6507,58.7849,58.6028,58.737,59309.0
2024-05-02 10:30:00,61.28,61.29,61.19,61.22,29603.0,58.737,58.7466,58.6507,58.6795,29603.0
2024-05-02 10:35:00,61.22,61.28,61.15,61.28,48838.0,58.6795,58.737,58.6124,58.737,48838.0
2024-05-02 10:40:00,61.28,61.28,61.04,61.06,120807.0,58.737,58.737,58.507,58.5261,120807.0
2024-05-02 10:45:00,61.06,61.15,61.03,61.13,75649.0,58.5261,58.6124,58.4974,58.5932,75649.0
2024-05-02 10:50:00,61.13,61.13,61.03,61.07,76614.0,58.5932,58.5932,58.4974,58.5357,76614.0
2024-05-02 10:55:00,61.06,61.19,61.06,61.17,81272.0,58.5261,58.6507,58.5261,58.6316,81272.0
2024-05-02 11:00:00,61.16,61.28,61.14,61.28,71292.0,58.622,58.737,58.6028,58.737,71292.0
2024-05-02 11:05:00,61.28,61.45,61.26,61.43,185483.0,58.737,58.8999,58.7178,58.8808,185483.0
2024-05-02 11:10:00,61.42,61.42,61.31,61.35,84151.0,58.8712,58.8712,58.7658,58.8041,84151.0
2024-05-02 11:15:00,61.35,61.47,61.34,61.44,103640.0,58.8041,58.9191,58.7945,58.8904,103640.0
2024-05-02 11:20:00,61.44,61.5,61.43,61.44,130574.0,58.8904,58.9479,58.8808,58.8904,130574.0
2024-05-02 11:25:00,61.45,61.47,61.35,61.4,71902.0,58.8999,58.9191,58.8041,58.852,71902.0
2024-05-02 11:30:00,61.39,61.44,61.32,61.34,71850.0,58.8424,58.8904,58.7753,58.7945,71850.0
2024-05-02 11:35:00,61.34,61.36,61.27,61.31,51831.0,58.7945,58.8137,58.7274,58.7658,51831.0
2024-05-02 11:40:00,61.3,61.37,61.3,61.37,57767.0,58.7562,58.8233,58.7562,58.8233,57767.0
2024-05-02 11:45:00,61.37,61.4,61.33,61.34,84592.0,58.8233,58.852,58.7849,58.7945,84592.0
2024-05-02 11:50:00,61.34,61.38,61.3,61.3,64165.0,58.7945,58.8328,58.7562,58.7562,64165.0
2024-05-02 11:55:00,61.31,61.31,61.24,61.27,63085.0,58.7658,58.7658,58.6987,58.7274,63085.0
2024-05-02 12:00:00,61.26,61.31,61.23,61.27,53199.0,58.7178,58.7658,58.6891,58.7274,53199.0
2024-05-02 12:05:00,61.26,61.28,61.18,61.21,57346.0,58.7178,58.737,58.6411,58.6699,57346.0
2024-05-02 12:10:00,61.22,61.23,61.14,61.19,35886.0,58.6795,58.6891,58.6028,58.6507,35886.0
2024-05-02 12:15:00,61.19,61.23,61.17,61.18,40574.0,58.6507,58.6891,58.6316,58.6411,40574.0
2024-05-02 12:20:00,61.18,61.24,61.16,61.22,46388.0,58.6411,58.6987,58.622,58.6795,46388.0
2024-05-02 12:25:00,61.23,61.27,61.18,61.25,37433.0,58.6891,58.7274,58.6411,58.7082,37433.0
2024-05-02 12:30:00,61.25,61.29,61.22,61.27,37394.0,58.7082,58.7466,58.6795,58.7274,37394.0
2024-05-02 12:35:00,61.27,61.33,61.2,61.32,47591.0,58.7274,58.7849,58.6603,58.7753,47591.0
2024-05-02 12:40:00,61.32,61.36,61.3,61.34,35796.0,58.7753,58.8137,58.7562,58.7945,35796.0
2024-05-02 12:45:00,61.35,61.38,61.32,61.38,38387.0,58.8041,58.8328,58.7753,58.8328,38387.0
2024-05-02 12:50:00,61.39,61.45,61.38,61.42,72140.0,58.8424,58.8999,58.8328,58.8712,72140.0
2024-05-02 12:55:00,61.42,61.45,61.35,61.44,90052.0,58.8712,58.8999,58.8041,58.8904,90052.0
2024-05-02 13:00:00,61.44,61.5,61.43,61.46,45901.0,58.8904,58.9479,58.8808,58.9095,45901.0
2024-05-02 13:05:00,61.46,61.5,61.43,61.5,38901.0,58.9095,58.9479,58.8808,58.9479,38901.0
2024-05-02 13:10:00,61.5,61.64,61.5,61.61,83284.0,58.9479,59.0821,58.9479,59.0533,83284.0
2024-05-02 13:15:00,61.61,61.65,61.59,61.59,29833.0,59.0533,59.0916,59.0341,59.0341,29833.0
2024-05-02 13:20:00,61.59,61.69,61.57,61.68,40899.0,59.0341,59.13,59.015,59.1204,40899.0
2024-05-02 13:25:00,61.68,61.73,61.62,61.73,44111.0,59.1204,59.1683,59.0629,59.1683,44111.0
2024-05-02 13:30:00,61.73,61.75,61.65,61.69,65058.0,59.1683,59.1875,59.0916,59.13,65058.0
2024-05-02 13:35:00,61.69,61.75,61.66,61.72,57362.0,59.13,59.1875,59.1012,59.1587,57362.0
2024-05-02 13:40:00,61.73,61.75,61.68,61.73,42825.0,59.1683,59.1875,59.1204,59.1683,42825.0
2024-05-02 13:45:00,61.73,61.75,61.69,61.71,42101.0,59.1683,59.1875,59.13,59.1492,42101.0
2024-05-02 13:50:00,61.72,61.74,61.67,61.67,60549.0,59.1587,59.1779,59.1108,59.1108,60549.0
2024-05-02 13:55:00,61.68,61.71,61.61,61.63,132616.0,59.1204,59.1492,59.0533,59.0725,132616.0
2024-05-02 14:00:00,61.64,61.69,61.56,61.67,75312.0,59.0821,59.13,59.0054,59.1108,75312.0
2024-05-02 14:05:00,61.66,61.72,61.65,61.69,65030.0,59.1012,59.1587,59.0916,59.13,65030.0
2024-05-02 14:10:00,61.69,61.7,61.63,61.64,95801.0,59.13,59.1396,59.0725,59.0821,95801.0
2024-05-02 14:15:00,61.64,61.65,61.59,61.63,106101.0,59.0821,59.0916,59.0341,59.0725,106101.0
2024-05-02 14:20:00,61.63,61.64,61.59,61.62,79545.0,59.0725,59.0821,59.0341,59.0629,79545.0
2024-05-02 14:25:00,61.62,61.64,61.56,61.59,67552.0,59.0629,59.0821,59.0054,59.0341,67552.0
2024-05-02 14:30:00,61.59,61.62,61.55,61.6,95511.0,59.0341,59.0629,58.9958,59.0437,95511.0
2024-05-02 14:35:00,61.6,61.65,61.59,61.65,72922.0,59.0437,59.0916,59.0341,59.0916,72922.0
2024-05-02 14:40:00,61.65,61.67,61.56,61.56,75376.0,59.0916,59.1108,59.0054,59.0054,75376.0
2024-05-02 14:45:00,61.56,61.79,61.56,61.78,163562.0,59.0054,59.2258,59.0054,59.2162,163562.0
2024-05-02 14:50:00,61.79,61.81,61.73,61.75,76045.0,59.2258,59.245,59.1683,59.1875,76045.0
2024-05-02 14:55:00,61.76,61.79,61.68,61.7,59110.0,59.1971,59.2258,59.1204,59.1396,59110.0
2024-05-02 15:00:00,61.69,61.7,61.59,61.68,104763.0,59.13,59.1396,59.0341,59.1204,104763.0
2024-05-02 15:05:00,61.68,61.75,61.68,61.73,65241.0,59.1204,59.1875,59.1204,59.1683,65241.0
2024-05-02 15:10:00,61.73,61.75,61.61,61.66,120075.0,59.1683,59.1875,59.0533,59.1012,120075.0
2024-05-02 15:15:00,61.66,61.73,61.64,61.69,73322.0,59.1012,59.1683,59.0821,59.13,73322.0
2024-05-02 15:20:00,61.69,61.73,61.66,61.7,82185.0,59.13,59.1683,59.1012,59.1396,82185.0
2024-05-02 15:25:00,61.7,61.75,61.65,61.71,99308.0,59.1396,59.1875,59.0916,59.1492,99308.0
2024-05-02 15:30:00,61.71,61.71,61.62,61.62,163668.0,59.1492,59.1492,59.0629,59.0629,163668.0
2024-05-02 15:35:00,61.62,61.63,61.5,61.52,163155.0,59.0629,59.0725,58.9479,58.967,163155.0
2024-05-02 15:40:00,61.52,61.62,61.51,61.53,219899.0,58.967,59.0629,58.9575,58.9766,219899.0
2024-05-02 15:45:00,61.53,61.57,61.47,61.51,286871.0,58.9766,59.015,58.9191,58.9575,286871.0
2024-05-02 15:50:00,61.51,61.54,61.43,61.53,497702.0,58.9575,58.9862,58.8808,58.9766,497702.0
2024-05-02 15:55:00,61.53,61.58,61.42,61.55,838454.0,58.9766,59.0245,58.8712,58.9958,838454.0
2024-05-03 09:30:00,61.51,61.99,61.48,61.6,332254.0,59.4654,59.9294,59.4364,59.5524,332254.0
2024-05-03 09:35:00,61.6,61.75,61.45,61.7,189476.0,59.5524,59.6974,59.4074,59.6491,189476.0
2024-05-03 09:40:00,61.73,61.8,61.65,61.73,304933.0,59.6781,59.7457,59.6007,59.6781,304933.0
2024-05-03 09:45:00,61.71,61.94,61.61,61.86,153408.0,59.6587,59.8811,59.5621,59.8037,153408.0
2024-05-03 09:50:00,61.85,61.98,61.77,61.93,133311.0,59.7941,59.9198,59.7167,59.8714,133311.0
2024-05-03 09:55:00,61.92,62.05,61.91,62.01,104396.0,59.8617,59.9874,59.8521,59.9488,104396.0
2024-05-03 10:00:00,62.02,62.15,61.75,61.77,279045.0,59.9584,60.0841,59.6974,59.7167,279045.0
2024-05-03 10:05:00,61.78,61.94,61.71,61.78,138230.0,59.7264,59.8811,59.6587,59.7264,138230.0
2024-05-03 10:10:00,61.79,61.85,61.57,61.64,163707.0,59.7361,59.7941,59.5234,59.5911,163707.0
2024-05-03 10:15:00,61.64,61.81,61.6,61.73,153346.0,59.5911,59.7554,59.5524,59.6781,153346.0
2024-05-03 10:20:00,61.74,61.75,61.59,61.72,172707.0,59.6877,59.6974,59.5427,59.6684,172707.0
2024-05-03 10:25:00,61.71,61.78,61.58,61.71,139065.0,59.6587,59.7264,59.5331,59.6587,139065.0
2024-05-03 10:30:00,61.73,61.84,61.65,61.66,98958.0,59.6781,59.7844,59.6007,59.6104,98958.0
2024-05-03 10:35:00,61.66,61.71,61.58,61.67,87026.0,59.6104,59.6587,59.5331,59.6201,87026.0
2024-05-03 10:40:00,61.66,61.74,61.61,61.67,91211.0,59.6104,59.6877,59.5621,59.6201,91211.0
2024-05-03 10:45:00,61.67,61.73,61.63,61.69,90102.0,59.6201,59.6781,59.5814,59.6394,90102.0
2024-05-03 10:50:00,61.7,61.76,61.65,61.68,108586.0,59.6491,59.7071,59.6007,59.6297,108586.0
2024-05-03 10:55:00,61.68,61.78,61.67,61.69,70604.0,59.6297,59.7264,59.6201,59.6394,70604.0
2024-05-03 11:00:00,61.7,61.79,61.67,61.75,53517.0,59.6491,59.7361,59.6201,59.6974,53517.0
2024-05-03 11:05:00,61.75,61.92,61.74,61.81,96544.0,59.6974,59.8617,59.6877,59.7554,96544.0
2024-05-03 11:10:00,61.82,61.87,61.75,61.79,75397.0,59.7651,59.8134,59.6974,59.7361,75397.0
2024-05-03 11:15:00,61.8,61.82,61.74,61.76,64472.0,59.7457,59.7651,59.6877,59.7071,64472.0
2024-05-03 11:20:00,61.76,61.82,61.72,61.8,81713.0,59.7071,59.7651,59.6684,59.7457,81713.0
2024-05-03 11:25:00,61.8,61.89,61.75,61.88,69221.0,59.7457,59.8327,59.6974,59.8231,69221.0
2024-05-03 11:30:00,61.88,61.92,61.84,61.91,80461.0,59.8231,59.8617,59.7844,59.8521,80461.0
2024-05-03 11:35:00,61.91,61.92,61.84,61.89,64195.0,59.8521,59.8617,59.7844,59.8327,64195.0
2024-05-03 11:40:00,61.89,61.97,61.88,61.89,78271.0,59.8327,59.9101,59.8231,59.8327,78271.0
2024-05-03 11:45:00,61.89,61.91,61.8,61.9,68187.0,59.8327,59.8521,59.7457,59.8424,68187.0
2024-05-03 11:50:00,61.9,61.92,61.83,61.9,62201.0,59.8424,59.8617,59.7747,59.8424,62201.0
2024-05-03 11:55:00,61.9,61.96,61.89,61.91,55135.0,59.8424,59.9004,59.8327,59.8521,55135.0
2024-05-03 12:00:00,61.91,61.95,61.9,61.93,55669.0,59.8521,59.8908,59.8424,59.8714,55669.0
2024-05-03 12:05:00,61.95,61.98,61.9,61.97,64577.0,59.8908,59.9198,59.8424,59.9101,64577.0
2024-05-03 12:10:00,61.97,62.0,61.87,61.88,64627.0,59.9101,59.9391,59.8134,59.8231,64627.0
2024-05-03 12:15:00,61.88,61.9,61.82,61.83,39572.0,59.8231,59.8424,59.7651,59.7747,39572.0
2024-05-03 12:20:00,61.84,61.87,61.81,61.83,54444.0,59.7844,59.8134,59.7554,59.7747,54444.0
2024-05-03 12:25:00,61.83,61.87,61.82,61.86,35982.0,59.7747,59.8134,59.7651,59.8037,35982.0
2024-05-03 12:30:00,61.86,61.89,61.81,61.86,64077.0,59.8037,59.8327,59.7554,59.8037,64077.0
2024-05-03 12:35:00,61.87,61.98,61.86,61.96,49827.0,59.8134,59.9198,59.8037,59.9004,49827.0
2024-05-03 12:40:00,61.97,61.99,61.92,61.97,36812.0,59.9101,59.9294,59.8617,59.9101,36812.0
2024-05-03 12:45:00,61.97,61.97,61.82,61.86,78407.0,59.9101,59.9101,59.7651,59.8037,78407.0
2024-05-03 12:50:00,61.86,61.87,61.78,61.8,37971.0,59.8037,59.8134,59.7264,59.7457,37971.0
2024-05-03 12:55:00,61.8,61.81,61.72,61.75,65895.0,59.7457,59.7554,59.6684,59.6974,65895.0
2024-05-03 13:00:00,61.76,61.78,61.72,61.73,43105.0,59.7071,59.7264,59.6684,59.6781,43105.0
2024-05-03 13:05:00,61.72,61.76,61.7,61.7,24662.0,59.6684,59.7071,59.6491,59.6491,24662.0
2024-05-03 13:10:00,61.71,61.74,61.68,61.72,43190.0,59.6587,59.6877,59.6297,59.6684,43190.0
2024-05-03 13:15:00,61.72,61.75,61.66,61.67,39242.0,59.6684,59.6974,59.6104,59.6201,39242.0
2024-05-03 13:20:00,61.66,61.67,61.59,61.6,44915.0,59.6104,59.6201,59.5427,59.5524,44915.0
2024-05-03 13:25:00,61.6,61.62,61.57,61.57,33531.0,59.5524,59.5717,59.5234,59.5234,33531.0
2024-05-03 13:30:00,61.58,61.6,61.49,61.54,66776.0,59.5331,59.5524,59.446,59.4944,66776.0
2024-05-03 13:35:00,61.53,61.58,61.52,61.58,40145.0,59.4847,59.5331,59.475,59.5331,40145.0
2024-05-03 13:40:00,61.6,61.62,61.55,61.56,61498.0,59.5524,59.5717,59.504,59.5137,61498.0
2024-05-03 13:45:00,61.57,61.58,61.52,61.54,32689.0,59.5234,59.5331,59.475,59.4944,32689.0
2024-05-03 13:50:00,61.55,61.57,61.5,61.52,40218.0,59.504,59.5234,59.4557,59.475,40218.0
2024-05-03 13:55:00,61.51,61.54,61.48,61.5,44041.0,59.4654,59.4944,59.4364,59.4557,44041.0
2024-05-03 14:00:00,61.5,61.5,61.44,61.47,81835.0,59.4557,59.4557,59.3977,59.4267,81835.0
2024-05-03 14:05:00,61.48,61.55,61.45,61.54,65146.0,59.4364,59.504,59.4074,59.4944,65146.0
2024-05-03 14:10:00,61.55,61.57,61.52,61.57,58347.0,59.504,59.5234,59.475,59.5234,58347.0
2024-05-03 14:15:00,61.56,61.58,61.52,61.55,42429.0,59.5137,59.5331,59.475,59.504,42429.0
2024-05-03 14:20:00,61.55,61.56,61.5,61.53,51396.0,59.504,59.5137,59.4557,59.4847,51396.0
2024-05-03 14:25:00,61.53,61.56,61.51,61.54,41212.0,59.4847,59.5137,59.4654,59.4944,41212.0
2024-05-03 14:30:00,61.54,61.55,61.49,61.49,54466.0,59.4944,59.504,59.446,59.446,54466.0
2024-05-03 14:35:00,61.49,61.52,61.45,61.45,62153.0,59.446,59.475,59.4074,59.4074,62153.0
2024-05-03 14:40:00,61.46,61.49,61.41,61.45,108978.0,59.417,59.446,59.3687,59.4074,108978.0
2024-05-03 14:45:00,61.46,61.51,61.42,61.5,89643.0,59.417,59.4654,59.3784,59.4557,89643.0
2024-05-03 14:50:00,61.51,61.55,61.47,61.52,84995.0,59.4654,59.504,59.4267,59.475,84995.0
2024-05-03 14:55:00,61.52,61.52,61.45,61.45,94257.0,59.475,59.475,59.4074,59.4074,94257.0
2024-05-03 15:00:00,61.46,61.53,61.42,61.53,120158.0,59.417,59.4847,59.3784,59.4847,120158.0
2024-05-03 15:05:00,61.53,61.54,61.48,61.5,46745.0,59.4847,59.4944,59.4364,59.4557,46745.0
2024-05-03 15:10:00,61.5,61.54,61.41,61.44,59578.0,59.4557,59.4944,59.3687,59.3977,59578.0
2024-05-03 15:15:00,61.44,61.48,61.42,61.48,55589.0,59.3977,59.4364,59.3784,59.4364,55589.0
2024-05-03 15:20:00,61.48,61.48,61.44,61.47,61261.0,59.4364,59.4364,59.3977,59.4267,61261.0
2024-05-03 15:25:00,61.47,61.51,61.46,61.49,98419.0,59.4267,59.4654,59.417,59.446,98419.0
2024-05-03 15:30:00,61.48,61.49,61.41,61.43,60090.0,59.4364,59.446,59.3687,59.388,60090.0
2024-05-03 15:35:00,61.41,61.52,61.41,61.48,57562.0,59.3687,59.475,59.3687,59.4364,57562.0
2024-05-03 15:40:00,61.48,61.54,61.47,61.48,107004.0,59.4364,59.4944,59.4267,59.4364,107004.0
2024-05-03 15:45:00,61.48,61.52,61.46,61.47,118657.0,59.4364,59.475,59.417,59.4267,118657.0
2024-05-03 15:50:00,61.46,61.56,61.45,61.53,247512.0,59.417,59.5137,59.4074,59.4847,247512.0
2024-05-03 15:55:00,61.52,61.56,61.5,61.51,461594.0,59.475,59.5137,59.4557,59.4654,461594.0
2024-05-06 09:30:00,62.05,62.16,61.92,62.05,300364.0,59.9874,60.0938,59.8617,59.9874,300364.0
2024-05-06 09:35:00,62.08,62.09,61.72,61.89,170517.0,60.0164,60.0261,59.6684,59.8327,170517.0
2024-05-06 09:40:00,61.89,62.13,61.86,62.09,148494.0,59.8327,60.0648,59.8037,60.0261,148494.0
2024-05-06 09:45:00,62.1,62.1,61.86,61.88,98405.0,60.0358,60.0358,59.8037,59.8231,98405.0
2024-05-06 09:50:00,61.88,61.98,61.83,61.98,158027.0,59.8231,59.9198,59.7747,59.9198,158027.0
2024-05-06 09:55:00,61.99,62.09,61.98,62.08,107418.0,59.9294,60.0261,59.9198,60.0164,107418.0
2024-05-06 10:00:00,62.08,62.11,62.0,62.07,89870.0,60.0164,60.0454,59.9391,60.0068,89870.0
2024-05-06 10:05:00,62.07,62.34,62.06,62.34,200167.0,60.0068,60.2678,59.9971,60.2678,200167.0
2024-05-06 10:10:00,62.34,62.36,62.23,62.28,96412.0,60.2678,60.2871,60.1614,60.2098,96412.0
2024-05-06 10:15:00,62.28,62.35,62.25,62.32,77845.0,60.2098,60.2775,60.1808,60.2485,77845.0
2024-05-06 10:20:00,62.32,62.41,62.31,62.37,46900.0,60.2485,60.3355,60.2388,60.2968,46900.0
2024-05-06 10:25:00,62.37,62.42,62.35,62.36,55675.0,60.2968,60.3451,60.2775,60.2871,55675.0
2024-05-06 10:30:00,62.36,62.4,62.28,62.34,114763.0,60.2871,60.3258,60.2098,60.2678,114763.0
2024-05-06 10:35:00,62.34,62.4,62.28,62.39,88621.0,60.2678,60.3258,60.2098,60.3161,88621.0
2024-05-06 10:40:00,62.37,62.43,62.32,62.37,88973.0,60.2968,60.3548,60.2485,60.2968,88973.0
2024-05-06 10:45:00,62.37,62.44,62.36,62.44,76996.0,60.2968,60.3645,60.2871,60.3645,76996.0
2024-05-06 10:50:00,62.43,62.44,62.34,62.39,65487.0,60.3548,60.3645,60.2678,60.3161,65487.0
2024-05-06 10:55:00,62.39,62.41,62.33,62.36,62802.0,60.3161,60.3355,60.2581,60.2871,62802.0
2024-05-06 11:00:00,62.36,62.39,62.31,62.36,66750.0,60.2871,60.3161,60.2388,60.2871,66750.0
2024-05-06 11:05:00,62.36,62.43,62.27,62.42,93889.0,60.2871,60.3548,60.2001,60.3451,93889.0
2024-05-06 11:10:00,62.42,62.42,62.34,62.41,77107.0,60.3451,60.3451,60.2678,60.3355,77107.0
2024-05-06 11:15:00,62.41,62.49,62.38,62.41,95378.0,60.3355,60.4128,60.3065,60.3355,95378.0
2024-05-06 11:20:00,62.4,62.41,62.28,62.29,84060.0,60.3258,60.3355,60.2098,60.2194,84060.0
2024-05-06 11:25:00,62.29,62.29,62.23,62.26,89128.0,60.2194,60.2194,60.1614,60.1904,89128.0
2024-05-06 11:30:00,62.26,62.29,62.2,62.21,69729.0,60.1904,60.2194,60.1324,60.1421,69729.0
2024-05-06 11:35:00,62.2,62.38,62.2,62.37,117412.0,60.1324,60.3065,60.1324,60.2968,117412.0
2024-05-06 11:40:00,62.37,62.42,62.32,62.42,59001.0,60.2968,60.3451,60.2485,60.3451,59001.0
2024-05-06 11:45:00,62.42,62.48,62.41,62.44,97850.0,60.3451,60.4031,60.3355,60.3645,97850.0
2024-05-06 11:50:00,62.45,62.47,62.38,62.47,65028.0,60.3741,60.3935,60.3065,60.3935,65028.0
2024-05-06 11:55:00,62.47,62.49,62.44,62.46,55135.0,60.3935,60.4128,60.3645,60.3838,55135.0
2024-05-06 12:00:00,62.47,62.55,62.44,62.55,177894.0,60.3935,60.4708,60.3645,60.4708,177894.0
2024-05-06 12:05:00,62.55,62.55,62.41,62.44,119519.0,60.4708,60.4708,60.3355,60.3645,119519.0
2024-05-06 12:10:00,62.44,62.46,62.4,62.44,87928.0,60.3645,60.3838,60.3258,60.3645,87928.0
2024-05-06 12:15:00,62.44,62.45,62.35,62.37,53848.0,60.3645,60.3741,60.2775,60.2968,53848.0
2024-05-06 12:20:00,62.38,62.39,62.31,62.34,68763.0,60.3065,60.3161,60.2388,60.2678,68763.0
2024-05-06 12:25:00,62.33,62.43,62.3,62.42,101566.0,60.2581,60.3548,60.2291,60.3451,101566.0
2024-05-06 12:30:00,62.41,62.48,62.41,62.47,159708.0,60.3355,60.4031,60.3355,60.3935,159708.0
2024-05-06 12:35:00,62.47,62.54,62.46,62.53,104932.0,60.3935,60.4611,60.3838,60.4515,104932.0
2024-05-06 12:40:00,62.53,62.56,62.5,62.56,63594.0,60.4515,60.4805,60.4225,60.4805,63594.0
2024-05-06 12:45:00,62.55,62.61,62.54,62.6,161237.0,60.4708,60.5288,60.4611,60.5191,161237.0
2024-05-06 12:50:00,62.6,62.64,62.53,62.59,103168.0,60.5191,60.5578,60.4515,60.5095,103168.0
2024-05-06 12:55:00,62.59,62.66,62.58,62.64,65864.0,60.5095,60.5772,60.4998,60.5578,65864.0
2024-05-06 13:00:00,62.64,62.68,62.61,62.68,80880.0,60.5578,60.5965,60.5288,60.5965,80880.0
2024-05-06 13:05:00,62.68,62.7,62.62,62.64,78301.0,60.5965,60.6158,60.5385,60.5578,78301.0
2024-05-06 13:10:00,62.64,62.73,62.63,62.71,158769.0,60.5578,60.6448,60.5481,60.6255,158769.0
2024-05-06 13:15:00,62.71,62.74,62.66,62.68,106535.0,60.6255,60.6545,60.5772,60.5965,106535.0
2024-05-06 13:20:00,62.68,62.71,62.65,62.69,44224.0,60.5965,60.6255,60.5675,60.6062,44224.0
2024-05-06 13:25:00,62.69,62.71,62.62,62.67,65037.0,60.6062,60.6255,60.5385,60.5868,65037.0
2024-05-06 13:30:00,62.67,62.7,62.61,62.64,51084.0,60.5868,60.6158,60.5288,60.5578,51084.0
2024-05-06 13:35:00,62.65,62.69,62.63,62.66,60205.0,60.5675,60.6062,60.5481,60.5772,60205.0
2024-05-06 13:40:00,62.66,62.68,62.61,62.67,89774.0,60.5772,60.5965,60.5288,60.5868,89774.0
2024-05-06 13:45:00,62.66,62.68,62.65,62.66,44472.0,60.5772,60.5965,60.5675,60.5772,44472.0
2024-05-06 13:50:00,62.66,62.75,62.65,62.74,42134.0,60.5772,60.6642,60.5675,60.6545,42134.0
2024-05-06 13:55:00,62.75,62.77,62.71,62.77,65533.0,60.6642,60.6835,60.6255,60.6835,65533.0
2024-05-06 14:00:00,62.77,62.77,62.69,62.73,56423.0,60.6835,60.6835,60.6062,60.6448,56423.0
2024-05-06 14:05:00,62.73,62.82,62.72,62.81,184986.0,60.6448,60.7318,60.6352,60.7222,184986.0
2024-05-06 14:10:00,62.8,62.89,62.78,62.84,203457.0,60.7125,60.7995,60.6932,60.7512,203457.0
2024-05-06 14:15:00,62.84,62.84,62.75,62.75,46369.0,60.7512,60.7512,60.6642,60.6642,46369.0
2024-05-06 14:20:00,62.76,62.85,62.72,62.84,68860.0,60.6738,60.7608,60.6352,60.7512,68860.0
2024-05-06 14:25:00,62.84,62.89,62.83,62.89,63849.0,60.7512,60.7995,60.7415,60.7995,63849.0
2024-05-06 14:30:00,62.89,62.93,62.88,62.91,62365.0,60.7995,60.8382,60.7898,60.8188,62365.0
2024-05-06 14:35:00,62.91,62.94,62.82,62.86,95849.0,60.8188,60.8478,60.7318,60.7705,95849.0
2024-05-06 14:40:00,62.86,62.87,62.74,62.76,116751.0,60.7705,60.7802,60.6545,60.6738,116751.0
2024-05-06 14:45:00,62.76,62.83,62.71,62.8,113362.0,60.6738,60.7415,60.6255,60.7125,113362.0
2024-05-06 14:50:00,62.8,62.81,62.76,62.77,77875.0,60.7125,60.7222,60.6738,60.6835,77875.0
2024-05-06 14:55:00,62.77,62.84,62.76,62.8,120183.0,60.6835,60.7512,60.6738,60.7125,120183.0
2024-05-06 15:00:00,62.8,62.81,62.7,62.72,184011.0,60.7125,60.7222,60.6158,60.6352,184011.0
2024-05-06 15:05:00,62.72,62.75,62.63,62.67,91846.0,60.6352,60.6642,60.5481,60.5868,91846.0
2024-05-06 15:10:00,62.66,62.69,62.59,62.61,91132.0,60.5772,60.6062,60.5095,60.5288,91132.0
2024-05-06 15:15:00,62.61,62.65,62.58,62.64,77415.0,60.5288,60.5675,60.4998,60.5578,77415.0
2024-05-06 15:20:00,62.63,62.66,62.59,62.6,90798.0,60.5481,60.5772,60.5095,60.5191,90798.0
2024-05-06 15:25:00,62.6,62.62,62.57,62.61,68910.0,60.5191,60.5385,60.4901,60.5288,68910.0
2024-05-06 15:30:00,62.6,62.67,62.58,62.63,95852.0,60.5191,60.5868,60.4998,60.5481,95852.0
2024-05-06 15:35:00,62.63,62.75,62.61,62.75,154346.0,60.5481,60.6642,60.5288,60.6642,154346.0
2024-05-06 15:40:00,62.75,62.78,62.69,62.77,110072.0,60.6642,60.6932,60.6062,60.6835,110072.0
2024-05-06 15:45:00,62.76,62.78,62.72,62.77,125629.0,60.6738,60.6932,60.6352,60.6835,125629.0
2024-05-06 15:50:00,62.76,62.87,62.69,62.86,260094.0,60.6738,60.7802,60.6062,60.7705,260094.0
2024-05-06 15:55:00,62.85,62.87,62.77,62.81,679860.0,60.7608,60.7802,60.6835,60.7222,679860.0
2024-05-07 09:30:00,62.82,63.16,62.82,62.92,314979.0,60.7318,61.0605,60.7318,60.8285,314979.0
2024-05-07 09:35:00,62.93,62.96,62.81,62.82,106474.0,60.8382,60.8672,60.7222,60.7318,106474.0
2024-05-07 09:40:00,62.82,62.88,62.63,62.65,95273.0,60.7318,60.7898,60.5481,60.5675,95273.0
2024-05-07 09:45:00,62.65,62.65,62.5,62.56,141526.0,60.5675,60.5675,60.4225,60.4805,141526.0
2024-05-07 09:50:00,62.57,62.67,62.53,62.63,138371.0,60.4901,60.5868,60.4515,60.5481,138371.0
2024-05-07 09:55:00,62.64,62.77,62.61,62.68,123986.0,60.5578,60.6835,60.5288,60.5965,123986.0
2024-05-07 10:00:00,62.68,62.73,62.63,62.64,109697.0,60.5965,60.6448,60.5481,60.5578,109697.0
2024-05-07 10:05:00,62.65,62.78,62.63,62.71,83096.0,60.5675,60.6932,60.5481,60.6255,83096.0
2024-05-07 10:10:00,62.7,62.71,62.66,62.67,49998.0,60.6158,60.6255,60.5772,60.5868,49998.0
2024-05-07 10:15:00,62.67,62.7,62.6,62.63,119908.0,60.5868,60.6158,60.5191,60.5481,119908.0
2024-05-07 10:20:00,62.64,62.68,62.55,62.63,61070.0,60.5578,60.5965,60.4708,60.5481,61070.0
2024-05-07 10:25:00,62.63,62.67,62.61,62.63,47719.0,60.5481,60.5868,60.5288,60.5481,47719.0
2024-05-07 10:30:00,62.62,62.73,62.58,62.73,192363.0,60.5385,60.6448,60.4998,60.6448,192363.0
2024-05-07 10:35:00,62.73,62.81,62.62,62.78,107314.0,60.6448,60.7222,60.5385,60.6932,107314.0
2024-05-07 10:40:00,62.78,62.79,62.67,62.71,52489.0,60.6932,60.7028,60.5868,60.6255,52489.0
2024-05-07 10:45:00,62.71,62.89,62.7,62.88,125228.0,60.6255,60.7995,60.6158,60.7898,125228.0
2024-05-07 10:50:00,62.87,62.87,62.8,62.85,57600.0,60.7802,60.7802,60.7125,60.7608,57600.0
2024-05-07 10:55:00,62.85,62.88,62.82,62.85,35569.0,60.7608,60.7898,60.7318,60.7608,35569.0
2024-05-07 11:00:00,62.84,62.88,62.83,62.88,57706.0,60.7512,60.7898,60.7415,60.7898,57706.0
2024-05-07 11:05:00,62.87,62.91,62.87,62.91,44099.0,60.7802,60.8188,60.7802,60.8188,44099.0
2024-05-07 11:10:00,62.91,62.94,62.87,62.88,54422.0,60.8188,60.8478,60.7802,60.7898,54422.0
2024-05-07 11:15:00,62.88,62.94,62.88,62.9,57468.0,60.7898,60.8478,60.7898,60.8092,57468.0
2024-05-07 11:20:00,62.91,62.94,62.8,62.82,51231.0,60.8188,60.8478,60.7125,60.7318,51231.0
2024-05-07 11:25:00,62.82,62.82,62.78,62.79,56375.0,60.7318,60.7318,60.6932,60.7028,56375.0
2024-05-07 11:30:00,62.8,62.8,62.61,62.64,87431.0,60.7125,60.7125,60.5288,60.5578,87431.0
2024-05-07 11:35:00,62.63,62.65,62.55,62.56,43703.0,60.5481,60.5675,60.4708,60.4805,43703.0
2024-05-07 11:40:00,62.56,62.57,62.52,62.56,52888.0,60.4805,60.4901,60.4418,60.4805,52888.0
2024-05-07 11:45:00,62.57,62.58,62.51,62.53,34422.0,60.4901,60.4998,60.4321,60.4515,34422.0
2024-05-07 11:50:00,62.53,62.58,62.52,62.57,40317.0,60.4515,60.4998,60.4418,60.4901,40317.0
2024-05-07 11:55:00,62.57,62.58,62.5,62.51,63184.0,60.4901,60.4998,60.4225,60.4321,63184.0
2024-05-07 12:00:00,62.51,62.56,62.46,62.48,51083.0,60.4321,60.4805,60.3838,60.4031,51083.0
2024-05-07 12:05:00,62.48,62.54,62.46,62.52,34283.0,60.4031,60.4611,60.3838,60.4418,34283.0
2024-05-07 12:10:00,62.52,62.53,62.46,62.48,34735.0,60.4418,60.4515,60.3838,60.4031,34735.0
2024-05-07 12:15:00,62.47,62.49,62.44,62.49,31056.0,60.3935,60.4128,60.3645,60.4128,31056.0
2024-05-07 12:20:00,62.49,62.49,62.42,62.43,29488.0,60.4128,60.4128,60.3451,60.3548,29488.0
2024-05-07 12:25:00,62.43,62.49,62.42,62.47,44689.0,60.3548,60.4128,60.3451,60.3935,44689.0
2024-05-07 12:30:00,62.47,62.49,62.41,62.41,38245.0,60.3935,60.4128,60.3355,60.3355,38245.0
2024-05-07 12:35:00,62.41,62.46,62.4,62.45,49556.0,60.3355,60.3838,60.3258,60.3741,49556.0
2024-05-07 12:40:00,62.45,62.47,62.4,62.41,51677.0,60.3741,60.3935,60.3258,60.3355,51677.0
2024-05-07 12:45:00,62.4,62.41,62.35,62.36,27248.0,60.3258,60.3355,60.2775,60.2871,27248.0
2024-05-07 12:50:00,62.36,62.37,62.31,62.37,41818.0,60.2871,60.2968,60.2388,60.2968,41818.0
2024-05-07 12:55:00,62.36,62.4,62.35,62.39,23552.0,60.2871,60.3258,60.2775,60.3161,23552.0
2024-05-07 13:00:00,62.39,62.43,62.36,62.39,19658.0,60.3161,60.3548,60.2871,60.3161,19658.0
2024-05-07 13:05:00,62.39,62.42,62.37,62.4,22099.0,60.3161,60.3451,60.2968,60.3258,22099.0
2024-05-07 13:10:00,62.4,62.45,62.38,62.44,32852.0,60.3258,60.3741,60.3065,60.3645,32852.0
2024-05-07 13:15:00,62.44,62.46,62.41,62.45,26356.0,60.3645,60.3838,60.3355,60.3741,26356.0
2024-05-07 13:20:00,62.45,62.47,62.44,62.46,23033.0,60.3741,60.3935,60.3645,60.3838,23033.0
2024-05-07 13:25:00,62.46,62.49,62.43,62.44,29378.0,60.3838,60.4128,60.3548,60.3645,29378.0
2024-05-07 13:30:00,62.44,62.46,62.41,62.43,21355.0,60.3645,60.3838,60.3355,60.3548,21355.0
2024-05-07 13:35:00,62.42,62.44,62.39,62.4,29986.0,60.3451,60.3645,60.3161,60.3258,29986.0
2024-05-07 13:40:00,62.4,62.43,62.4,62.42,27239.0,60.3258,60.3548,60.3258,60.3451,27239.0
2024-05-07 13:45:00,62.42,62.42,62.27,62.27,68925.0,60.3451,60.3451,60.2001,60.2001,68925.0
2024-05-07 13:50:00,62.27,62.32,62.25,62.3,33078.0,60.2001,60.2485,60.1808,60.2291,33078.0
2024-05-07 13:55:00,62.3,62.3,62.23,62.27,48963.0,60.2291,60.2291,60.1614,60.2001,48963.0
2024-05-07 14:00:00,62.26,62.32,62.25,62.29,23357.0,60.1904,60.2485,60.1808,60.2194,23357.0
2024-05-07 14:05:00,62.28,62.29,62.22,62.27,31655.0,60.2098,60.2194,60.1518,60.2001,31655.0
2024-05-07 14:10:00,62.27,62.3,62.22,62.23,30528.0,60.2001,60.2291,60.1518,60.1614,30528.0
2024-05-07 14:15:00,62.22,62.23,62.16,62.18,42380.0,60.1518,60.1614,60.0938,60.1131,42380.0
2024-05-07 14:20:00,62.19,62.23,62.17,62.21,52801.0,60.1228,60.1614,60.1034,60.1421,52801.0
2024-05-07 14:25:00,62.21,62.21,62.15,62.17,54557.0,60.1421,60.1421,60.0841,60.1034,54557.0
2024-05-07 14:30:00,62.17,62.18,62.07,62.09,122959.0,60.1034,60.1131,60.0068,60.0261,122959.0
2024-05-07 14:35:00,62.09,62.11,62.07,62.08,65042.0,60.0261,60.0454,60.0068,60.0164,65042.0
2024-05-07 14:40:00,62.08,62.16,62.07,62.14,255880.0,60.0164,60.0938,60.0068,60.0744,255880.0
2024-05-07 14:45:00,62.13,62.14,62.02,62.06,96557.0,60.0648,60.0744,59.9584,59.9971,96557.0
2024-05-07 14:50:00,62.07,62.07,62.03,62.04,33849.0,60.0068,60.0068,59.9681,59.9778,33849.0
2024-05-07 14:55:00,62.04,62.06,62.02,62.06,39104.0,59.9778,59.9971,59.9584,59.9971,39104.0
2024-05-07 15:00:00,62.06,62.07,62.04,62.05,67095.0,59.9971,60.0068,59.9778,59.9874,67095.0
2024-05-07 15:05:00,62.05,62.07,62.03,62.06,69542.0,59.9874,60.0068,59.9681,59.9971,69542.0
2024-05-07 15:10:00,62.05,62.06,62.01,62.03,55978.0,59.9874,59.9971,59.9488,59.9681,55978.0
2024-05-07 15:15:00,62.03,62.07,62.02,62.06,68993.0,59.9681,60.0068,59.9584,59.9971,68993.0
2024-05-07 15:20:00,62.06,62.07,62.02,62.03,152907.0,59.9971,60.0068,59.9584,59.9681,152907.0
2024-05-07 15:25:00,62.03,62.07,62.02,62.05,68151.0,59.9681,60.0068,59.9584,59.9874,68151.0
2024-05-07 15:30:00,62.05,62.07,62.01,62.02,77360.0,59.9874,60.0068,59.9488,59.9584,77360.0
2024-05-07 15:35:00,62.02,62.07,62.0,62.03,100402.0,59.9584,60.0068,59.9391,59.9681,100402.0
2024-05-07 15:40:00,62.03,62.05,62.01,62.04,67814.0,59.9681,59.9874,59.9488,59.9778,67814.0
2024-05-07 15:45:00,62.04,62.06,62.0,62.03,138698.0,59.9778,59.9971,59.9391,59.9681,138698.0
2024-05-07 15:50:00,62.03,62.1,62.01,62.05,209430.0,59.9681,60.0358,59.9488,59.9874,209430.0
2024-05-07 15:55:00,62.06,62.07,61.97,62.0,434636.0,59.9971,60.0068,59.9101,59.9391,434636.0
2024-05-08 09:30:00,61.64,61.85,61.51,61.67,212682.0,59.5911,59.7941,59.4654,59.6201,212682.0
2024-05-08 09:35:00,61.67,61.89,61.64,61.87,80851.0,59.6201,59.8327,59.5911,59.8134,80851.0
2024-05-08 09:40:00,61.86,61.87,61.69,61.83,92699.0,59.8037,59.8134,59.6394,59.7747,92699.0
2024-05-08 09:45:00,61.84,61.9,61.78,61.9,66639.0,59.7844,59.8424,59.7264,59.8424,66639.0
2024-05-08 09:50:00,61.89,62.0,61.87,61.96,61055.0,59.8327,59.9391,59.8134,59.9004,61055.0
2024-05-08 09:55:00,61.96,62.07,61.9,62.07,76132.0,59.9004,60.0068,59.8424,60.0068,76132.0
2024-05-08 10:00:00,62.06,62.21,62.06,62.18,98188.0,59.9971,60.1421,59.9971,60.1131,98188.0
2024-05-08 10:05:00,62.18,62.22,62.1,62.22,74356.0,60.1131,60.1518,60.0358,60.1518,74356.0
2024-05-08 10:10:00,62.22,62.24,61.97,62.04,308832.0,60.1518,60.1711,59.9101,59.9778,308832.0
2024-05-08 10:15:00,62.05,62.18,62.03,62.17,56548.0,59.9874,60.1131,59.9681,60.1034,56548.0
2024-05-08 10:20:00,62.17,62.25,62.12,62.23,47388.0,60.1034,60.1808,60.0551,60.1614,47388.0
2024-05-08 10:25:00,62.24,62.3,62.21,62.22,65232.0,60.1711,60.2291,60.1421,60.1518,65232.0
2024-05-08 10:30:00,62.22,62.28,62.18,62.26,72207.0,60.1518,60.2098,60.1131,60.1904,72207.0
2024-05-08 10:35:00,62.25,62.25,62.18,62.21,43503.0,60.1808,60.1808,60.1131,60.1421,43503.0
2024-05-08 10:40:00,62.21,62.24,62.17,62.21,74160.0,60.1421,60.1711,60.1034,60.1421,74160.0
2024-05-08 10:45:00,62.21,62.33,62.2,62.31,38730.0,60.1421,60.2581,60.1324,60.2388,38730.0
2024-05-08 10:50:00,62.32,62.38,62.28,62.38,59075.0,60.2485,60.3065,60.2098,60.3065,59075.0
2024-05-08 10:55:00,62.38,62.39,62.31,62.34,61684.0,60.3065,60.3161,60.2388,60.2678,61684.0
2024-05-08 11:00:00,62.34,62.37,62.27,62.36,58910.0,60.2678,60.2968,60.2001,60.2871,58910.0
2024-05-08 11:05:00,62.37,62.37,62.31,62.36,31084.0,60.2968,60.2968,60.2388,60.2871,31084.0
2024-05-08 11:10:00,62.36,62.36,62.25,62.3,50695.0,60.2871,60.2871,60.1808,60.2291,50695.0
2024-05-08 11:15:00,62.3,62.38,62.29,62.37,39433.0,60.2291,60.3065,60.2194,60.2968,39433.0
2024-05-08 11:20:00,62.38,62.43,62.36,62.41,39067.0,60.3065,60.3548,60.2871,60.3355,39067.0
2024-05-08 11:25:00,62.41,62.52,62.4,62.51,121299.0,60.3355,60.4418,60.3258,60.4321,121299.0
2024-05-08 11:30:00,62.5,62.55,62.44,62.5,68928.0,60.4225,60.4708,60.3645,60.4225,68928.0
2024-05-08 11:35:00,62.5,62.5,62.42,62.42,40459.0,60.4225,60.4225,60.3451,60.3451,40459.0
2024-05-08 11:40:00,62.42,62.45,62.39,62.44,40245.0,60.3451,60.3741,60.3161,60.3645,40245.0
2024-05-08 11:45:00,62.43,62.45,62.37,62.42,45667.0,60.3548,60.3741,60.2968,60.3451,45667.0
2024-05-08 11:50:00,62.42,62.49,62.41,62.48,51492.0,60.3451,60.4128,60.3355,60.4031,51492.0
2024-05-08 11:55:00,62.48,62.52,62.46,62.5,63950.0,60.4031,60.4418,60.3838,60.4225,63950.0
2024-05-08 12:00:00,62.49,62.52,62.46,62.5,55073.0,60.4128,60.4418,60.3838,60.4225,55073.0
2024-05-08 12:05:00,62.5,62.57,62.47,62.57,68872.0,60.4225,60.4901,60.3935,60.4901,68872.0
2024-05-08 12:10:00,62.57,62.6,62.5,62.5,79047.0,60.4901,60.5191,60.4225,60.4225,79047.0
2024-05-08 12:15:00,62.5,62.57,62.49,62.57,33983.0,60.4225,60.4901,60.4128,60.4901,33983.0
2024-05-08 12:20:00,62.57,62.6,62.52,62.54,43254.0,60.4901,60.5191,60.4418,60.4611,43254.0
2024-05-08 12:25:00,62.54,62.56,62.52,62.53,24984.0,60.4611,60.4805,60.4418,60.4515,24984.0
2024-05-08 12:30:00,62.53,62.58,62.52,62.53,67859.0,60.4515,60.4998,60.4418,60.4515,67859.0
2024-05-08 12:35:00,62.53,62.53,62.44,62.48,38018.0,60.4515,60.4515,60.3645,60.4031,38018.0
2024-05-08 12:40:00,62.48,62.5,62.46,62.49,35111.0,60.4031,60.4225,60.3838,60.4128,35111.0
2024-05-08 12:45:00,62.48,62.5,62.47,62.49,35000.0,60.4031,60.4225,60.3935,60.4128,35000.0
2024-05-08 12:50:00,62.5,62.54,62.48,62.5,65748.0,60.4225,60.4611,60.4031,60.4225,65748.0
2024-05-08 12:55:00,62.51,62.52,62.44,62.47,48803.0,60.4321,60.4418,60.3645,60.3935,48803.0
2024-05-08 13:00:00,62.47,62.52,62.43,62.51,53691.0,60.3935,60.4418,60.3548,60.4321,53691.0
2024-05-08 13:05:00,62.52,62.55,62.51,62.52,34848.0,60.4418,60.4708,60.4321,60.4418,34848.0
2024-05-08 13:10:00,62.52,62.54,62.49,62.5,30192.0,60.4418,60.4611,60.4128,60.4225,30192.0
2024-05-08 13:15:00,62.51,62.53,62.46,62.47,34646.0,60.4321,60.4515,60.3838,60.3935,34646.0
2024-05-08 13:20:00,62.47,62.51,62.44,62.48,41870.0,60.3935,60.4321,60.3645,60.4031,41870.0
2024-05-08 13:25:00,62.49,62.5,62.47,62.48,32068.0,60.4128,60.4225,60.3935,60.4031,32068.0
2024-05-08 13:30:00,62.48,62.52,62.45,62.46,38784.0,60.4031,60.4418,60.3741,60.3838,38784.0
2024-05-08 13:35:00,62.47,62.49,62.46,62.48,26375.0,60.3935,60.4128,60.3838,60.4031,26375.0
2024-05-08 13:40:00,62.47,62.51,62.45,62.51,30189.0,60.3935,60.4321,60.3741,60.4321,30189.0
2024-05-08 13:45:00,62.51,62.52,62.46,62.48,54634.0,60.4321,60.4418,60.3838,60.4031,54634.0
2024-05-08 13:50:00,62.48,62.52,62.47,62.5,25599.0,60.4031,60.4418,60.3935,60.4225,25599.0
2024-05-08 13:55:00,62.5,62.52,62.47,62.49,45510.0,60.4225,60.4418,60.3935,60.4128,45510.0
2024-05-08 14:00:00,62.5,62.59,62.48,62.59,62227.0,60.4225,60.5095,60.4031,60.5095,62227.0
2024-05-08 14:05:00,62.59,62.6,62.52,62.6,48569.0,60.5095,60.5191,60.4418,60.5191,48569.0
2024-05-08 14:10:00,62.6,62.61,62.54,62.57,50473.0,60.5191,60.5288,60.4611,60.4901,50473.0
2024-05-08 14:15:00,62.57,62.59,62.54,62.59,53341.0,60.4901,60.5095,60.4611,60.5095,53341.0
2024-05-08 14:20:00,62.58,62.6,62.53,62.6,66329.0,60.4998,60.5191,60.4515,60.5191,66329.0
2024-05-08 14:25:00,62.6,62.63,62.56,62.6,63480.0,60.5191,60.5481,60.4805,60.5191,63480.0
2024-05-08 14:30:00,62.59,62.63,62.58,62.63,69544.0,60.5095,60.5481,60.4998,60.5481,69544.0
2024-05-08 14:35:00,62.63,62.69,62.61,62.69,40525.0,60.5481,60.6062,60.5288,60.6062,40525.0
2024-05-08 14:40:00,62.69,62.76,62.68,62.74,44799.0,60.6062,60.6738,60.5965,60.6545,44799.0
2024-05-08 14:45:00,62.73,62.76,62.72,62.73,36822.0,60.6448,60.6738,60.6352,60.6448,36822.0
2024-05-08 14:50:00,62.74,62.77,62.71,62.77,40748.0,60.6545,60.6835,60.6255,60.6835,40748.0
2024-05-08 14:55:00,62.76,62.79,62.72,62.76,53874.0,60.6738,60.7028,60.6352,60.6738,53874.0
2024-05-08 15:00:00,62.75,62.76,62.7,62.76,86297.0,60.6642,60.6738,60.6158,60.6738,86297.0
2024-05-08 15:05:00,62.76,62.9,62.76,62.89,77470.0,60.6738,60.8092,60.6738,60.7995,77470.0
2024-05-08 15:10:00,62.9,62.91,62.85,62.89,67755.0,60.8092,60.8188,60.7608,60.7995,67755.0
2024-05-08 15:15:00,62.89,62.93,62.87,62.91,93906.0,60.7995,60.8382,60.7802,60.8188,93906.0
2024-05-08 15:20:00,62.92,62.95,62.89,62.92,98545.0,60.8285,60.8575,60.7995,60.8285,98545.0
2024-05-08 15:25:00,62.93,62.93,62.83,62.85,105110.0,60.8382,60.8382,60.7415,60.7608,105110.0
2024-05-08 15:30:00,62.85,62.88,62.78,62.85,125131.0,60.7608,60.7898,60.6932,60.7608,125131.0
2024-05-08 15:35:00,62.86,62.87,62.78,62.84,116874.0,60.7705,60.7802,60.6932,60.7512,116874.0
2024-05-08 15:40:00,62.84,62.88,62.8,62.86,90585.0,60.7512,60.7898,60.7125,60.7705,90585.0
2024-05-08 15:45:00,62.86,62.94,62.84,62.91,140403.0,60.7705,60.8478,60.7512,60.8188,140403.0
2024-05-08 15:50:00,62.9,62.92,62.84,62.86,235419.0,60.8092,60.8285,60.7512,60.7705,235419.0
2024-05-08 15:55:00,62.87,62.87,62.7,62.75,659206.0,60.7802,60.7802,60.6158,60.6642,659206.0
2024-05-09 09:30:00,62.38,62.4,62.33,62.38,5240.0,60.3065,60.3258,60.2581,60.3065,5240.0
2024-05-09 09:35:00,62.37,62.51,62.31,62.37,400039.0,60.2968,60.4321,60.2388,60.2968,400039.0
2024-05-09 09:40:00,62.36,62.64,62.28,62.61,255622.0,60.2871,60.5578,60.2098,60.5288,255622.0
2024-05-09 09:45:00,62.61,62.78,62.56,62.73,103550.0,60.5288,60.6932,60.4805,60.6448,103550.0
2024-05-09 09:50:00,62.75,62.93,62.74,62.93,99209.0,60.6642,60.8382,60.6545,60.8382,99209.0
2024-05-09 09:55:00,62.93,62.93,62.85,62.93,99496.0,60.8382,60.8382,60.7608,60.8382,99496.0
2024-05-09 10:00:00,62.93,63.2,62.92,63.15,302051.0,60.8382,61.0992,60.8285,61.0509,302051.0
2024-05-09 10:05:00,63.14,63.38,63.13,63.34,443588.0,61.0412,61.2732,61.0315,61.2345,443588.0
2024-05-09 10:10:00,63.34,63.41,63.29,63.39,162815.0,61.2345,61.3022,61.1862,61.2829,162815.0
2024-05-09 10:15:00,63.4,63.43,63.24,63.28,172197.0,61.2926,61.3216,61.1379,61.1765,172197.0
2024-05-09 10:20:00,63.28,63.29,63.21,63.23,86535.0,61.1765,61.1862,61.1089,61.1282,86535.0
2024-05-09 10:25:00,63.22,63.33,63.21,63.28,69835.0,61.1185,61.2249,61.1089,61.1765,69835.0
2024-05-09 10:30:00,63.29,63.3,63.15,63.16,93866.0,61.1862,61.1959,61.0509,61.0605,93866.0
2024-05-09 10:35:00,63.17,63.21,63.11,63.12,81506.0,61.0702,61.1089,61.0122,61.0219,81506.0
2024-05-09 10:40:00,63.11,63.17,63.1,63.11,64661.0,61.0122,61.0702,61.0025,61.0122,64661.0
2024-05-09 10:45:00,63.11,63.14,63.09,63.1,70088.0,61.0122,61.0412,60.9929,61.0025,70088.0
2024-05-09 10:50:00,63.09,63.11,63.06,63.1,63131.0,60.9929,61.0122,60.9639,61.0025,63131.0
2024-05-09 10:55:00,63.1,63.11,63.04,63.07,54922.0,61.0025,61.0122,60.9445,60.9735,54922.0
2024-05-09 11:00:00,63.07,63.1,63.03,63.08,38009.0,60.9735,61.0025,60.9349,60.9832,38009.0
2024-05-09 11:05:00,63.08,63.15,63.06,63.13,62317.0,60.9832,61.0509,60.9639,61.0315,62317.0
2024-05-09 11:10:00,63.12,63.13,63.06,63.07,62340.0,61.0219,61.0315,60.9639,60.9735,62340.0
2024-05-09 11:15:00,63.08,63.09,62.99,62.99,68403.0,60.9832,60.9929,60.8962,60.8962,68403.0
2024-05-09 11:20:00,63.0,63.04,62.93,63.01,55388.0,60.9058,60.9445,60.8382,60.9155,55388.0
2024-05-09 11:25:00,63.01,63.06,63.01,63.06,62318.0,60.9155,60.9639,60.9155,60.9639,62318.0
2024-05-09 11:30:00,63.06,63.07,62.98,63.01,42890.0,60.9639,60.9735,60.8865,60.9155,42890.0
2024-05-09 11:35:00,63.02,63.03,62.94,62.95,29195.0,60.9252,60.9349,60.8478,60.8575,29195.0
2024-05-09 11:40:00,62.95,63.01,62.93,62.99,53491.0,60.8575,60.9155,60.8382,60.8962,53491.0
2024-05-09 11:45:00,62.99,63.07,62.98,63.05,43508.0,60.8962,60.9735,60.8865,60.9542,43508.0
2024-05-09 11:50:00,63.05,63.09,63.03,63.09,33042.0,60.9542,60.9929,60.9349,60.9929,33042.0
2024-05-09 11:55:00,63.08,63.13,63.05,63.08,67977.0,60.9832,61.0315,60.9542,60.9832,67977.0
2024-05-09 12:00:00,63.07,63.12,63.04,63.09,45340.0,60.9735,61.0219,60.9445,60.9929,45340.0
2024-05-09 12:05:00,63.1,63.1,62.97,62.98,46352.0,61.0025,61.0025,60.8768,60.8865,46352.0
2024-05-09 12:10:00,62.98,63.01,62.97,62.98,27135.0,60.8865,60.9155,60.8768,60.8865,27135.0
2024-05-09 12:15:00,62.98,62.99,62.95,62.97,35279.0,60.8865,60.8962,60.8575,60.8768,35279.0
2024-05-09 12:20:00,62.97,62.98,62.95,62.98,36643.0,60.8768,60.8865,60.8575,60.8865,36643.0
2024-05-09 12:25:00,62.98,62.99,62.95,62.96,21471.0,60.8865,60.8962,60.8575,60.8672,21471.0
2024-05-09 12:30:00,62.96,62.97,62.88,62.89,32539.0,60.8672,60.8768,60.7898,60.7995,32539.0
2024-05-09 12:35:00,62.89,62.93,62.88,62.9,47935.0,60.7995,60.8382,60.7898,60.8092,47935.0
2024-05-09 12:40:00,62.92,62.97,62.91,62.93,16710.0,60.8285,60.8768,60.8188,60.8382,16710.0
2024-05-09 12:45:00,62.92,62.95,62.89,62.9,25642.0,60.8285,60.8575,60.7995,60.8092,25642.0
2024-05-09 12:50:00,62.89,62.97,62.89,62.96,49863.0,60.7995,60.8768,60.7995,60.8672,49863.0
2024-05-09 12:55:00,62.96,62.97,62.92,62.93,19497.0,60.8672,60.8768,60.8285,60.8382,19497.0
2024-05-09 13:00:00,62.93,62.97,62.91,62.97,37645.0,60.8382,60.8768,60.8188,60.8768,37645.0
2024-05-09 13:05:00,62.97,63.03,62.93,63.01,53022.0,60.8768,60.9349,60.8382,60.9155,53022.0
2024-05-09 13:10:00,63.01,63.05,62.99,62.99,28826.0,60.9155,60.9542,60.8962,60.8962,28826.0
2024-05-09 13:15:00,62.98,63.0,62.96,62.97,34951.0,60.8865,60.9058,60.8672,60.8768,34951.0
2024-05-09 13:20:00,62.96,62.98,62.92,62.95,48761.0,60.8672,60.8865,60.8285,60.8575,48761.0
2024-05-09 13:25:00,62.95,63.03,62.93,63.01,37719.0,60.8575,60.9349,60.8382,60.9155,37719.0
2024-05-09 13:30:00,63.01,63.01,62.97,62.98,48693.0,60.9155,60.9155,60.8768,60.8865,48693.0
2024-05-09 13:35:00,62.99,63.0,62.96,63.0,46552.0,60.8962,60.9058,60.8672,60.9058,46552.0
2024-05-09 13:40:00,63.0,63.01,62.93,62.95,61524.0,60.9058,60.9155,60.8382,60.8575,61524.0
2024-05-09 13:45:00,62.95,62.96,62.89,62.92,103522.0,60.8575,60.8672,60.7995,60.8285,103522.0
2024-05-09 13:50:00,62.92,62.93,62.88,62.9,41181.0,60.8285,60.8382,60.7898,60.8092,41181.0
2024-05-09 13:55:00,62.9,62.93,62.88,62.89,33702.0,60.8092,60.8382,60.7898,60.7995,33702.0
2024-05-09 14:00:00,62.89,62.93,62.86,62.9,43554.0,60.7995,60.8382,60.7705,60.8092,43554.0
2024-05-09 14:05:00,62.91,62.95,62.9,62.93,36379.0,60.8188,60.8575,60.8092,60.8382,36379.0
2024-05-09 14:10:00,62.93,62.96,62.92,62.96,17580.0,60.8382,60.8672,60.8285,60.8672,17580.0
2024-05-09 14:15:00,62.96,62.97,62.94,62.96,40830.0,60.8672,60.8768,60.8478,60.8672,40830.0
2024-05-09 14:20:00,62.96,62.98,62.95,62.98,30124.0,60.8672,60.8865,60.8575,60.8865,30124.0
2024-05-09 14:25:00,62.98,63.01,62.95,62.97,61178.0,60.8865,60.9155,60.8575,60.8768,61178.0
2024-05-09 14:30:00,62.97,62.99,62.95,62.96,36077.0,60.8768,60.8962,60.8575,60.8672,36077.0
2024-05-09 14:35:00,62.96,62.99,62.95,62.99,23027.0,60.8672,60.8962,60.8575,60.8962,23027.0
2024-05-09 14:40:00,62.99,63.01,62.95,63.01,25192.0,60.8962,60.9155,60.8575,60.9155,25192.0
2024-05-09 14:45:00,63.01,63.04,62.99,63.02,40923.0,60.9155,60.9445,60.8962,60.9252,40923.0
2024-05-09 14:50:00,63.02,63.04,63.01,63.02,36581.0,60.9252,60.9445,60.9155,60.9252,36581.0
2024-05-09 14:55:00,63.02,63.1,63.01,63.09,78996.0,60.9252,61.0025,60.9155,60.9929,78996.0
2024-05-09 15:00:00,63.1,63.14,63.08,63.13,84361.0,61.0025,61.0412,60.9832,61.0315,84361.0
2024-05-09 15:05:00,63.14,63.2,63.12,63.15,122043.0,61.0412,61.0992,61.0219,61.0509,122043.0
2024-05-09 15:10:00,63.15,63.18,63.1,63.18,103898.0,61.0509,61.0799,61.0025,61.0799,103898.0
2024-05-09 15:15:00,63.17,63.24,63.16,63.24,102679.0,61.0702,61.1379,61.0605,61.1379,102679.0
2024-05-09 15:20:00,63.24,63.24,63.2,63.23,98115.0,61.1379,61.1379,61.0992,61.1282,98115.0
2024-05-09 15:25:00,63.23,63.23,63.19,63.22,83362.0,61.1282,61.1282,61.0895,61.1185,83362.0
2024-05-09 15:30:00,63.22,63.27,63.2,63.25,110059.0,61.1185,61.1669,61.0992,61.1475,110059.0
2024-05-09 15:35:00,63.27,63.3,63.23,63.27,195950.0,61.1669,61.1959,61.1282,61.1669,195950.0
2024-05-09 15:40:00,63.27,63.28,63.22,63.27,119713.0,61.1669,61.1765,61.1185,61.1669,119713.0
2024-05-09 15:45:00,63.26,63.32,63.26,63.31,199130.0,61.1572,61.2152,61.1572,61.2055,199130.0
2024-05-09 15:50:00,63.32,63.43,63.26,63.29,398836.0,61.2152,61.3216,61.1572,61.1862,398836.0
2024-05-09 15:55:00,63.29,63.39,63.28,63.33,999775.0,61.1862,61.2829,61.1765,61.2249,999775.0
2024-05-10 09:30:00,63.58,63.92,63.55,63.9,415398.0,61.4666,61.7953,61.4376,61.7759,415398.0
2024-05-10 09:35:00,63.89,63.9,63.71,63.79,141720.0,61.7663,61.7759,61.5922,61.6696,141720.0
2024-05-10 09:40:00,63.81,63.85,63.73,63.81,144314.0,61.6889,61.7276,61.6116,61.6889,144314.0
2024-05-10 09:45:00,63.81,63.86,63.71,63.79,117839.0,61.6889,61.7373,61.5922,61.6696,117839.0
2024-05-10 09:50:00,63.79,63.84,63.69,63.82,95066.0,61.6696,61.7179,61.5729,61.6986,95066.0
2024-05-10 09:55:00,63.82,63.91,63.79,63.9,98776.0,61.6986,61.7856,61.6696,61.7759,98776.0
2024-05-10 10:00:00,63.89,63.89,63.67,63.71,134557.0,61.7663,61.7663,61.5536,61.5922,134557.0
2024-05-10 10:05:00,63.72,63.85,63.7,63.84,89992.0,61.6019,61.7276,61.5826,61.7179,89992.0
2024-05-10 10:10:00,63.84,63.89,63.71,63.72,104642.0,61.7179,61.7663,61.5922,61.6019,104642.0
2024-05-10 10:15:00,63.72,63.83,63.7,63.82,72423.0,61.6019,61.7083,61.5826,61.6986,72423.0
2024-05-10 10:20:00,63.82,63.83,63.7,63.71,76533.0,61.6986,61.7083,61.5826,61.5922,76533.0
2024-05-10 10:25:00,63.7,63.76,63.62,63.67,179600.0,61.5826,61.6406,61.5052,61.5536,179600.0
2024-05-10 10:30:00,63.67,63.67,63.52,63.54,177927.0,61.5536,61.5536,61.4086,61.4279,177927.0
2024-05-10 10:35:00,63.53,63.55,63.47,63.5,142141.0,61.4182,61.4376,61.3602,61.3892,142141.0
2024-05-10 10:40:00,63.5,63.55,63.49,63.51,116148.0,61.3892,61.4376,61.3796,61.3989,116148.0
2024-05-10 10:45:00,63.52,63.53,63.38,63.39,47620.0,61.4086,61.4182,61.2732,61.2829,47620.0
2024-05-10 10:50:00,63.38,63.43,63.3,63.32,109596.0,61.2732,61.3216,61.1959,61.2152,109596.0
2024-05-10 10:55:00,63.32,63.38,63.3,63.36,74174.0,61.2152,61.2732,61.1959,61.2539,74174.0
2024-05-10 11:00:00,63.37,63.39,63.27,63.28,60882.0,61.2635,61.2829,61.1669,61.1765,60882.0
2024-05-10 11:05:00,63.27,63.28,63.17,63.21,58518.0,61.1669,61.1765,61.0702,61.1089,58518.0
2024-05-10 11:10:00,63.22,63.25,63.18,63.19,49128.0,61.1185,61.1475,61.0799,61.0895,49128.0
2024-05-10 11:15:00,63.21,63.25,63.17,63.19,62125.0,61.1089,61.1475,61.0702,61.0895,62125.0
2024-05-10 11:20:00,63.19,63.22,63.12,63.17,93288.0,61.0895,61.1185,61.0219,61.0702,93288.0
2024-05-10 11:25:00,63.18,63.24,63.16,63.23,37823.0,61.0799,61.1379,61.0605,61.1282,37823.0
2024-05-10 11:30:00,63.23,63.28,63.2,63.23,86324.0,61.1282,61.1765,61.0992,61.1282,86324.0
2024-05-10 11:35:00,63.23,63.3,63.22,63.29,40534.0,61.1282,61.1959,61.1185,61.1862,40534.0
2024-05-10 11:40:00,63.29,63.41,63.28,63.34,109230.0,61.1862,61.3022,61.1765,61.2345,109230.0
2024-05-10 11:45:00,63.33,63.43,63.32,63.4,51240.0,61.2249,61.3216,61.2152,61.2926,51240.0
2024-05-10 11:50:00,63.39,63.47,63.38,63.44,50595.0,61.2829,61.3602,61.2732,61.3312,50595.0
2024-05-10 11:55:00,63.46,63.51,63.45,63.49,47679.0,61.3506,61.3989,61.3409,61.3796,47679.0
2024-05-10 12:00:00,63.48,63.52,63.45,63.46,56122.0,61.3699,61.4086,61.3409,61.3506,56122.0
2024-05-10 12:05:00,63.46,63.5,63.45,63.47,74630.0,61.3506,61.3892,61.3409,61.3602,74630.0
2024-05-10 12:10:00,63.48,63.57,63.47,63.55,78299.0,61.3699,61.4569,61.3602,61.4376,78299.0
2024-05-10 12:15:00,63.54,63.54,63.51,63.52,29216.0,61.4279,61.4279,61.3989,61.4086,29216.0
2024-05-10 12:20:00,63.51,63.53,63.48,63.53,33389.0,61.3989,61.4182,61.3699,61.4182,33389.0
2024-05-10 12:25:00,63.53,63.54,63.44,63.44,72478.0,61.4182,61.4279,61.3312,61.3312,72478.0
2024-05-10 12:30:00,63.45,63.47,63.4,63.46,49915.0,61.3409,61.3602,61.2926,61.3506,49915.0
2024-05-10 12:35:00,63.47,63.48,63.39,63.41,71022.0,61.3602,61.3699,61.2829,61.3022,71022.0
2024-05-10 12:40:00,63.41,63.43,63.38,63.42,17163.0,61.3022,61.3216,61.2732,61.3119,17163.0
2024-05-10 12:45:00,63.42,63.5,63.4,63.49,35040.0,61.3119,61.3892,61.2926,61.3796,35040.0
2024-05-10 12:50:00,63.48,63.49,63.45,63.47,37433.0,61.3699,61.3796,61.3409,61.3602,37433.0
2024-05-10 12:55:00,63.47,63.51,63.46,63.47,26203.0,61.3602,61.3989,61.3506,61.3602,26203.0
2024-05-10 13:00:00,63.48,63.5,63.24,63.27,111638.0,61.3699,61.3892,61.1379,61.1669,111638.0
2024-05-10 13:05:00,63.27,63.38,63.26,63.37,74275.0,61.1669,61.2732,61.1572,61.2635,74275.0
2024-05-10 13:10:00,63.37,63.38,63.3,63.32,22196.0,61.2635,61.2732,61.1959,61.2152,22196.0
2024-05-10 13:15:00,63.31,63.36,63.31,63.33,38676.0,61.2055,61.2539,61.2055,61.2249,38676.0
2024-05-10 13:20:00,63.33,63.37,63.29,63.35,64168.0,61.2249,61.2635,61.1862,61.2442,64168.0
2024-05-10 13:25:00,63.35,63.37,63.33,63.36,24799.0,61.2442,61.2635,61.2249,61.2539,24799.0
2024-05-10 13:30:00,63.36,63.41,63.34,63.39,69894.0,61.2539,61.3022,61.2345,61.2829,69894.0
2024-05-10 13:35:00,63.38,63.43,63.37,63.43,42406.0,61.2732,61.3216,61.2635,61.3216,42406.0
2024-05-10 13:40:00,63.43,63.5,63.41,63.49,83570.0,61.3216,61.3892,61.3022,61.3796,83570.0
2024-05-10 13:45:00,63.49,63.53,63.45,63.45,89032.0,61.3796,61.4182,61.3409,61.3409,89032.0
2024-05-10 13:50:00,63.45,63.45,63.4,63.44,32912.0,61.3409,61.3409,61.2926,61.3312,32912.0
2024-05-10 13:55:00,63.45,63.5,63.43,63.5,75373.0,61.3409,61.3892,61.3216,61.3892,75373.0
2024-05-10 14:00:00,63.5,63.5,63.42,63.45,27958.0,61.3892,61.3892,61.3119,61.3409,27958.0
2024-05-10 14:05:00,63.45,63.48,63.4,63.45,47145.0,61.3409,61.3699,61.2926,61.3409,47145.0
2024-05-10 14:10:00,63.46,63.49,63.45,63.47,41679.0,61.3506,61.3796,61.3409,61.3602,41679.0
2024-05-10 14:15:00,63.48,63.5,63.45,63.49,28690.0,61.3699,61.3892,61.3409,61.3796,28690.0
2024-05-10 14:20:00,63.49,63.5,63.44,63.45,34975.0,61.3796,61.3892,61.3312,61.3409,34975.0
2024-05-10 14:25:00,63.45,63.5,63.43,63.5,39292.0,61.3409,61.3892,61.3216,61.3892,39292.0
2024-05-10 14:30:00,63.5,63.5,63.34,63.36,126387.0,61.3892,61.3892,61.2345,61.2539,126387.0
2024-05-10 14:35:00,63.37,63.4,63.31,63.36,67155.0,61.2635,61.2926,61.2055,61.2539,67155.0
2024-05-10 14:40:00,63.37,63.41,63.35,63.4,48895.0,61.2635,61.3022,61.2442,61.2926,48895.0
2024-05-10 14:45:00,63.4,63.45,63.39,63.44,29929.0,61.2926,61.3409,61.2829,61.3312,29929.0
2024-05-10 14:50:00,63.44,63.47,63.41,63.44,56615.0,61.3312,61.3602,61.3022,61.3312,56615.0
2024-05-10 14:55:00,63.43,63.44,63.39,63.42,77303.0,61.3216,61.3312,61.2829,61.3119,77303.0
2024-05-10 15:00:00,63.43,63.45,63.39,63.43,65121.0,61.3216,61.3409,61.2829,61.3216,65121.0
2024-05-10 15:05:00,63.43,63.45,63.4,63.42,49690.0,61.3216,61.3409,61.2926,61.3119,49690.0
2024-05-10 15:10:00,63.42,63.49,63.41,63.46,48000.0,61.3119,61.3796,61.3022,61.3506,48000.0
2024-05-10 15:15:00,63.45,63.48,63.43,63.46,44394.0,61.3409,61.3699,61.3216,61.3506,44394.0
2024-05-10 15:20:00,63.46,63.51,63.43,63.51,131115.0,61.3506,61.3989,61.3216,61.3989,131115.0
2024-05-10 15:25:00,63.51,63.55,63.5,63.54,57085.0,61.3989,61.4376,61.3892,61.4279,57085.0
2024-05-10 15:30:00,63.54,63.58,63.51,63.55,66955.0,61.4279,61.4666,61.3989,61.4376,66955.0
2024-05-10 15:35:00,63.55,63.6,63.52,63.57,85602.0,61.4376,61.4859,61.4086,61.4569,85602.0
2024-05-10 15:40:00,63.57,63.58,63.53,63.55,101615.0,61.4569,61.4666,61.4182,61.4376,101615.0
2024-05-10 15:45:00,63.55,63.61,63.5,63.51,267224.0,61.4376,61.4956,61.3892,61.3989,267224.0
2024-05-10 15:50:00,63.51,63.61,63.48,63.6,245910.0,61.3989,61.4956,61.3699,61.4859,245910.0
2024-05-10 15:55:00,63.6,63.6,63.52,63.52,422677.0,61.4859,61.4859,61.4086,61.4086,422677.0
2024-05-13 09:30:00,63.62,63.89,63.62,63.73,181324.0,61.5052,61.7663,61.5052,61.6116,181324.0
2024-05-13 09:35:00,63.73,63.73,63.46,63.49,88562.0,61.6116,61.6116,61.3506,61.3796,88562.0
2024-05-13 09:40:00,63.5,63.57,63.46,63.53,66330.0,61.3892,61.4569,61.3506,61.4182,66330.0
2024-05-13 09:45:00,63.52,63.73,63.5,63.72,82463.0,61.4086,61.6116,61.3892,61.6019,82463.0
2024-05-13 09:50:00,63.74,63.88,63.71,63.86,112481.0,61.6213,61.7566,61.5922,61.7373,112481.0
2024-05-13 09:55:00,63.87,63.95,63.79,63.83,202352.0,61.7469,61.8243,61.6696,61.7083,202352.0
2024-05-13 10:00:00,63.84,63.9,63.75,63.78,103384.0,61.7179,61.7759,61.6309,61.6599,103384.0
2024-05-13 10:05:00,63.78,63.88,63.77,63.83,58586.0,61.6599,61.7566,61.6503,61.7083,58586.0
2024-05-13 10:10:00,63.83,63.83,63.74,63.79,51165.0,61.7083,61.7083,61.6213,61.6696,51165.0
2024-05-13 10:15:00,63.79,63.82,63.74,63.8,46033.0,61.6696,61.6986,61.6213,61.6793,46033.0
2024-05-13 10:20:00,63.8,63.82,63.75,63.77,46397.0,61.6793,61.6986,61.6309,61.6503,46397.0
2024-05-13 10:25:00,63.77,63.79,63.7,63.71,73855.0,61.6503,61.6696,61.5826,61.5922,73855.0
2024-05-13 10:30:00,63.71,63.75,63.66,63.69,39209.0,61.5922,61.6309,61.5439,61.5729,39209.0
2024-05-13 10:35:00,63.68,63.7,63.58,63.6,64497.0,61.5632,61.5826,61.4666,61.4859,64497.0
2024-05-13 10:40:00,63.6,63.65,63.58,63.59,35627.0,61.4859,61.5342,61.4666,61.4762,35627.0
2024-05-13 10:45:00,63.58,63.6,63.51,63.55,40931.0,61.4666,61.4859,61.3989,61.4376,40931.0
2024-05-13 10:50:00,63.55,63.57,63.49,63.5,32008.0,61.4376,61.4569,61.3796,61.3892,32008.0
2024-05-13 10:55:00,63.5,63.51,63.41,63.47,57991.0,61.3892,61.3989,61.3022,61.3602,57991.0
2024-05-13 11:00:00,63.48,63.48,63.39,63.4,97614.0,61.3699,61.3699,61.2829,61.2926,97614.0
2024-05-13 11:05:00,63.4,63.54,63.38,63.53,94091.0,61.2926,61.4279,61.2732,61.4182,94091.0
2024-05-13 11:10:00,63.54,63.61,63.53,63.59,69268.0,61.4279,61.4956,61.4182,61.4762,69268.0
2024-05-13 11:15:00,63.59,63.67,63.59,63.65,26382.0,61.4762,61.5536,61.4762,61.5342,26382.0
2024-05-13 11:20:00,63.66,63.69,63.63,63.64,26766.0,61.5439,61.5729,61.5149,61.5246,26766.0
2024-05-13 11:25:00,63.64,63.68,63.61,63.64,36983.0,61.5246,61.5632,61.4956,61.5246,36983.0
2024-05-13 11:30:00,63.63,63.68,63.57,63.64,70810.0,61.5149,61.5632,61.4569,61.5246,70810.0
2024-05-13 11:35:00,63.63,63.65,63.59,63.63,36276.0,61.5149,61.5342,61.4762,61.5149,36276.0
2024-05-13 11:40:00,63.64,63.65,63.57,63.59,42308.0,61.5246,61.5342,61.4569,61.4762,42308.0
2024-05-13 11:45:00,63.59,63.63,63.54,63.63,27841.0,61.4762,61.5149,61.4279,61.5149,27841.0
2024-05-13 11:50:00,63.63,63.67,63.61,63.67,28069.0,61.5149,61.5536,61.4956,61.5536,28069.0
2024-05-13 11:55:00,63.67,63.69,63.66,63.68,18700.0,61.5536,61.5729,61.5439,61.5632,18700.0
2024-05-13 12:00:00,63.67,63.69,63.65,63.69,28507.0,61.5536,61.5729,61.5342,61.5729,28507.0
2024-05-13 12:05:00,63.69,63.7,63.63,63.64,45501.0,61.5729,61.5826,61.5149,61.5246,45501.0
2024-05-13 12:10:00,63.64,63.66,63.6,63.61,21523.0,61.5246,61.5439,61.4859,61.4956,21523.0
2024-05-13 12:15:00,63.61,63.65,63.6,63.65,23484.0,61.4956,61.5342,61.4859,61.5342,23484.0
2024-05-13 12:20:00,63.64,63.67,63.61,63.67,33716.0,61.5246,61.5536,61.4956,61.5536,33716.0
2024-05-13 12:25:00,63.67,63.68,63.63,63.67,19170.0,61.5536,61.5632,61.5149,61.5536,19170.0
2024-05-13 12:30:00,63.66,63.67,63.62,63.65,21529.0,61.5439,61.5536,61.5052,61.5342,21529.0
2024-05-13 12:35:00,63.65,63.67,63.62,63.63,30735.0,61.5342,61.5536,61.5052,61.5149,30735.0
2024-05-13 12:40:00,63.64,63.66,63.58,63.59,22478.0,61.5246,61.5439,61.4666,61.4762,22478.0
2024-05-13 12:45:00,63.58,63.64,63.57,63.63,14601.0,61.4666,61.5246,61.4569,61.5149,14601.0
2024-05-13 12:50:00,63.62,63.63,63.61,63.63,14011.0,61.5052,61.5149,61.4956,61.5149,14011.0
2024-05-13 12:55:00,63.62,63.63,63.59,63.61,25777.0,61.5052,61.5149,61.4762,61.4956,25777.0
2024-05-13 13:00:00,63.61,63.62,63.55,63.57,32621.0,61.4956,61.5052,61.4376,61.4569,32621.0
2024-05-13 13:05:00,63.57,63.58,63.49,63.49,44430.0,61.4569,61.4666,61.3796,61.3796,44430.0
2024-05-13 13:10:00,63.48,63.48,63.42,63.44,16716.0,61.3699,61.3699,61.3119,61.3312,16716.0
2024-05-13 13:15:00,63.43,63.47,63.41,63.43,19948.0,61.3216,61.3602,61.3022,61.3216,19948.0
2024-05-13 13:20:00,63.43,63.45,63.42,63.43,26540.0,61.3216,61.3409,61.3119,61.3216,26540.0
2024-05-13 13:25:00,63.43,63.45,63.42,63.44,37895.0,61.3216,61.3409,61.3119,61.3312,37895.0
2024-05-13 13:30:00,63.43,63.45,63.42,63.43,21786.0,61.3216,61.3409,61.3119,61.3216,21786.0
2024-05-13 13:35:00,63.42,63.45,63.4,63.44,15141.0,61.3119,61.3409,61.2926,61.3312,15141.0
2024-05-13 13:40:00,63.44,63.48,63.43,63.48,22874.0,61.3312,61.3699,61.3216,61.3699,22874.0
2024-05-13 13:45:00,63.48,63.5,63.46,63.47,14053.0,61.3699,61.3892,61.3506,61.3602,14053.0
2024-05-13 13:50:00,63.46,63.5,63.46,63.48,18438.0,61.3506,61.3892,61.3506,61.3699,18438.0
2024-05-13 13:55:00,63.48,63.51,63.47,63.51,12407.0,61.3699,61.3989,61.3602,61.3989,12407.0
2024-05-13 14:00:00,63.5,63.5,63.43,63.47,14090.0,61.3892,61.3892,61.3216,61.3602,14090.0
2024-05-13 14:05:00,63.47,63.47,63.45,63.47,12473.0,61.3602,61.3602,61.3409,61.3602,12473.0
2024-05-13 14:10:00,63.47,63.49,63.45,63.46,16568.0,61.3602,61.3796,61.3409,61.3506,16568.0
2024-05-13 14:15:00,63.46,63.49,63.46,63.47,14248.0,61.3506,61.3796,61.3506,61.3602,14248.0
2024-05-13 14:20:00,63.46,63.49,63.45,63.49,10568.0,61.3506,61.3796,61.3409,61.3796,10568.0
2024-05-13 14:25:00,63.49,63.49,63.47,63.48,15875.0,61.3796,61.3796,61.3602,61.3699,15875.0
2024-05-13 14:30:00,63.49,63.54,63.48,63.52,30206.0,61.3796,61.4279,61.3699,61.4086,30206.0
2024-05-13 14:35:00,63.52,63.54,63.51,63.53,15760.0,61.4086,61.4279,61.3989,61.4182,15760.0
2024-05-13 14:40:00,63.53,63.59,63.52,63.58,27076.0,61.4182,61.4762,61.4086,61.4666,27076.0
2024-05-13 14:45:00,63.57,63.58,63.54,63.55,19318.0,61.4569,61.4666,61.4279,61.4376,19318.0
2024-05-13 14:50:00,63.55,63.56,63.5,63.53,25893.0,61.4376,61.4472,61.3892,61.4182,25893.0
2024-05-13 14:55:00,63.52,63.54,63.5,63.52,17555.0,61.4086,61.4279,61.3892,61.4086,17555.0
2024-05-13 15:00:00,63.53,63.55,63.52,63.54,14316.0,61.4182,61.4376,61.4086,61.4279,14316.0
2024-05-13 15:05:00,63.54,63.55,63.49,63.49,19323.0,61.4279,61.4376,61.3796,61.3796,19323.0
2024-05-13 15:10:00,63.49,63.54,63.47,63.52,20965.0,61.3796,61.4279,61.3602,61.4086,20965.0
2024-05-13 15:15:00,63.52,63.56,63.5,63.54,41926.0,61.4086,61.4472,61.3892,61.4279,41926.0
2024-05-13 15:20:00,63.54,63.57,63.49,63.51,39830.0,61.4279,61.4569,61.3796,61.3989,39830.0
2024-05-13 15:25:00,63.5,63.53,63.44,63.45,30635.0,61.3892,61.4182,61.3312,61.3409,30635.0
2024-05-13 15:30:00,63.46,63.52,63.44,63.5,27884.0,61.3506,61.4086,61.3312,61.3892,27884.0
2024-05-13 15:35:00,63.49,63.58,63.48,63.55,26602.0,61.3796,61.4666,61.3699,61.4376,26602.0
2024-05-13 15:40:00,63.56,63.59,63.51,63.54,52196.0,61.4472,61.4762,61.3989,61.4279,52196.0
2024-05-13 15:45:00,63.54,63.54,63.41,63.45,138465.0,61.4279,61.4279,61.3022,61.3409,138465.0
2024-05-13 15:50:00,63.46,63.5,63.41,63.44,173229.0,61.3506,61.3892,61.3022,61.3312,173229.0
2024-05-13 15:55:00,63.44,63.47,63.37,63.4,315566.0,61.3312,61.3602,61.2635,61.2926,315566.0
2024-05-14 09:30:00,63.51,63.6,63.39,63.39,186867.0,61.3989,61.4859,61.2829,61.2829,186867.0
2024-05-14 09:35:00,63.39,63.41,63.23,63.31,59669.0,61.2829,61.3022,61.1282,61.2055,59669.0
2024-05-14 09:40:00,63.33,63.39,63.29,63.39,126191.0,61.2249,61.2829,61.1862,61.2829,126191.0
2024-05-14 09:45:00,63.4,63.69,63.4,63.67,92313.0,61.2926,61.5729,61.2926,61.5536,92313.0
2024-05-14 09:50:00,63.68,63.72,63.59,63.65,54067.0,61.5632,61.6019,61.4762,61.5342,54067.0
2024-05-14 09:55:00,63.65,63.77,63.63,63.76,96641.0,61.5342,61.6503,61.5149,61.6406,96641.0
2024-05-14 10:00:00,63.75,63.88,63.74,63.86,56434.0,61.6309,61.7566,61.6213,61.7373,56434.0
2024-05-14 10:05:00,63.86,63.9,63.78,63.88,73140.0,61.7373,61.7759,61.6599,61.7566,73140.0
2024-05-14 10:10:00,63.88,63.91,63.79,63.82,79456.0,61.7566,61.7856,61.6696,61.6986,79456.0
2024-05-14 10:15:00,63.82,63.87,63.71,63.71,139275.0,61.6986,61.7469,61.5922,61.5922,139275.0
2024-05-14 10:20:00,63.72,63.8,63.71,63.8,61746.0,61.6019,61.6793,61.5922,61.6793,61746.0
2024-05-14 10:25:00,63.79,63.8,63.65,63.69,88325.0,61.6696,61.6793,61.5342,61.5729,88325.0
2024-05-14 10:30:00,63.69,63.69,63.57,63.63,126784.0,61.5729,61.5729,61.4569,61.5149,126784.0
2024-05-14 10:35:00,63.62,63.63,63.47,63.54,92349.0,61.5052,61.5149,61.3602,61.4279,92349.0
2024-05-14 10:40:00,63.54,63.59,63.48,63.58,49758.0,61.4279,61.4762,61.3699,61.4666,49758.0
2024-05-14 10:45:00,63.58,63.67,63.56,63.65,71547.0,61.4666,61.5536,61.4472,61.5342,71547.0
2024-05-14 10:50:00,63.66,63.73,63.64,63.69,42871.0,61.5439,61.6116,61.5246,61.5729,42871.0
2024-05-14 10:55:00,63.69,63.76,63.67,63.75,38559.0,61.5729,61.6406,61.5536,61.6309,38559.0
2024-05-14 11:00:00,63.75,63.85,63.73,63.83,43366.0,61.6309,61.7276,61.6116,61.7083,43366.0
2024-05-14 11:05:00,63.83,63.88,63.81,63.84,68078.0,61.7083,61.7566,61.6889,61.7179,68078.0
2024-05-14 11:10:00,63.85,63.89,63.83,63.88,92188.0,61.7276,61.7663,61.7083,61.7566,92188.0
2024-05-14 11:15:00,63.87,63.9,63.81,63.83,42664.0,61.7469,61.7759,61.6889,61.7083,42664.0
2024-05-14 11:20:00,63.83,63.87,63.8,63.85,53424.0,61.7083,61.7469,61.6793,61.7276,53424.0
2024-05-14 11:25:00,63.84,63.86,63.79,63.8,49131.0,61.7179,61.7373,61.6696,61.6793,49131.0
2024-05-14 11:30:00,63.8,63.81,63.75,63.79,34813.0,61.6793,61.6889,61.6309,61.6696,34813.0
2024-05-14 11:35:00,63.79,63.87,63.77,63.86,54491.0,61.6696,61.7469,61.6503,61.7373,54491.0
2024-05-14 11:40:00,63.86,63.92,63.84,63.91,52853.0,61.7373,61.7953,61.7179,61.7856,52853.0
2024-05-14 11:45:00,63.91,63.97,63.9,63.95,92507.0,61.7856,61.8436,61.7759,61.8243,92507.0
2024-05-14 11:50:00,63.94,63.97,63.91,63.95,59416.0,61.8146,61.8436,61.7856,61.8243,59416.0
2024-05-14 11:55:00,63.95,63.95,63.89,63.9,25489.0,61.8243,61.8243,61.7663,61.7759,25489.0
2024-05-14 12:00:00,63.9,63.91,63.85,63.86,25574.0,61.7759,61.7856,61.7276,61.7373,25574.0
2024-05-14 12:05:00,63.85,63.9,63.85,63.87,21796.0,61.7276,61.7759,61.7276,61.7469,21796.0
2024-05-14 12:10:00,63.87,63.9,63.86,63.87,21575.0,61.7469,61.7759,61.7373,61.7469,21575.0
2024-05-14 12:15:00,63.87,63.87,63.83,63.86,27115.0,61.7469,61.7469,61.7083,61.7373,27115.0
2024-05-14 12:20:00,63.87,63.91,63.82,63.84,79314.0,61.7469,61.7856,61.6986,61.7179,79314.0
2024-05-14 12:25:00,63.84,63.85,63.82,63.85,36460.0,61.7179,61.7276,61.6986,61.7276,36460.0
2024-05-14 12:30:00,63.85,63.87,63.83,63.85,22418.0,61.7276,61.7469,61.7083,61.7276,22418.0
2024-05-14 12:35:00,63.86,63.93,63.85,63.87,28890.0,61.7373,61.8049,61.7276,61.7469,28890.0
2024-05-14 12:40:00,63.87,63.88,63.84,63.87,28503.0,61.7469,61.7566,61.7179,61.7469,28503.0
2024-05-14 12:45:00,63.86,63.91,63.86,63.89,34032.0,61.7373,61.7856,61.7373,61.7663,34032.0
2024-05-14 12:50:00,63.89,63.9,63.8,63.81,40435.0,61.7663,61.7759,61.6793,61.6889,40435.0
2024-05-14 12:55:00,63.82,63.86,63.82,63.83,45782.0,61.6986,61.7373,61.6986,61.7083,45782.0
2024-05-14 13:00:00,63.83,63.83,63.73,63.76,78329.0,61.7083,61.7083,61.6116,61.6406,78329.0
2024-05-14 13:05:00,63.77,63.77,63.68,63.69,46042.0,61.6503,61.6503,61.5632,61.5729,46042.0
2024-05-14 13:10:00,63.7,63.72,63.67,63.72,34560.0,61.5826,61.6019,61.5536,61.6019,34560.0
2024-05-14 13:15:00,63.73,63.73,63.63,63.66,36079.0,61.6116,61.6116,61.5149,61.5439,36079.0
2024-05-14 13:20:00,63.66,63.66,63.58,63.61,67328.0,61.5439,61.5439,61.4666,61.4956,67328.0
2024-05-14 13:25:00,63.61,63.64,63.6,63.63,29583.0,61.4956,61.5246,61.4859,61.5149,29583.0
2024-05-14 13:30:00,63.63,63.64,63.59,63.63,68674.0,61.5149,61.5246,61.4762,61.5149,68674.0
2024-05-14 13:35:00,63.62,63.66,63.58,63.58,32986.0,61.5052,61.5439,61.4666,61.4666,32986.0
2024-05-14 13:40:00,63.59,63.65,63.51,63.65,134458.0,61.4762,61.5342,61.3989,61.5342,134458.0
2024-05-14 13:45:00,63.65,63.66,63.61,63.66,35337.0,61.5342,61.5439,61.4956,61.5439,35337.0
2024-05-14 13:50:00,63.66,63.68,63.63,63.67,19275.0,61.5439,61.5632,61.5149,61.5536,19275.0
2024-05-14 13:55:00,63.66,63.67,63.54,63.55,58194.0,61.5439,61.5536,61.4279,61.4376,58194.0
2024-05-14 14:00:00,63.55,63.58,63.51,63.57,40101.0,61.4376,61.4666,61.3989,61.4569,40101.0
2024-05-14 14:05:00,63.56,63.59,63.54,63.58,35668.0,61.4472,61.4762,61.4279,61.4666,35668.0
2024-05-14 14:10:00,63.58,63.67,63.58,63.66,40584.0,61.4666,61.5536,61.4666,61.5439,40584.0
2024-05-14 14:15:00,63.66,63.67,63.59,63.6,34731.0,61.5439,61.5536,61.4762,61.4859,34731.0
2024-05-14 14:20:00,63.6,63.65,63.6,63.65,35524.0,61.4859,61.5342,61.4859,61.5342,35524.0
2024-05-14 14:25:00,63.65,63.66,63.61,63.65,27655.0,61.5342,61.5439,61.4956,61.5342,27655.0
2024-05-14 14:30:00,63.65,63.7,63.63,63.7,31560.0,61.5342,61.5826,61.5149,61.5826,31560.0
2024-05-14 14:35:00,63.7,63.78,63.69,63.77,40765.0,61.5826,61.6599,61.5729,61.6503,40765.0
2024-05-14 14:40:00,63.78,63.83,63.74,63.78,65262.0,61.6599,61.7083,61.6213,61.6599,65262.0
2024-05-14 14:45:00,63.78,63.8,63.76,63.78,27904.0,61.6599,61.6793,61.6406,61.6599,27904.0
2024-05-14 14:50:00,63.78,63.78,63.72,63.76,30244.0,61.6599,61.6599,61.6019,61.6406,30244.0
2024-05-14 14:55:00,63.75,63.78,63.74,63.76,26064.0,61.6309,61.6599,61.6213,61.6406,26064.0
2024-05-14 15:00:00,63.77,63.78,63.72,63.73,35303.0,61.6503,61.6599,61.6019,61.6116,35303.0
2024-05-14 15:05:00,63.74,63.74,63.64,63.65,79805.0,61.6213,61.6213,61.5246,61.5342,79805.0
2024-05-14 15:10:00,63.64,63.67,63.63,63.66,79248.0,61.5246,61.5536,61.5149,61.5439,79248.0
2024-05-14 15:15:00,63.66,63.66,63.6,63.65,45276.0,61.5439,61.5439,61.4859,61.5342,45276.0
2024-05-14 15:20:00,63.65,63.65,63.59,63.6,57729.0,61.5342,61.5342,61.4762,61.4859,57729.0
2024-05-14 15:25:00,63.59,63.59,63.5,63.54,130382.0,61.4762,61.4762,61.3892,61.4279,130382.0
2024-05-14 15:30:00,63.53,63.58,63.51,63.54,57217.0,61.4182,61.4666,61.3989,61.4279,57217.0
2024-05-14 15:35:00,63.54,63.54,63.47,63.49,88103.0,61.4279,61.4279,61.3602,61.3796,88103.0
2024-05-14 15:40:00,63.5,63.58,63.48,63.57,94410.0,61.3892,61.4666,61.3699,61.4569,94410.0
2024-05-14 15:45:00,63.57,63.6,63.52,63.57,77316.0,61.4569,61.4859,61.4086,61.4569,77316.0
2024-05-14 15:50:00,63.57,63.66,63.54,63.65,191663.0,61.4569,61.5439,61.4279,61.5342,191663.0
2024-05-14 15:55:00,63.65,63.68,63.58,63.58,474347.0,61.5342,61.5632,61.4666,61.4666,474347.0
2024-05-15 09:30:00,63.63,64.33,63.63,64.32,548975.0,61.5149,62.1916,61.5149,62.182,548975.0
2024-05-15 09:35:00,64.31,64.39,64.15,64.28,250948.0,62.1723,62.2496,62.0176,62.1433,250948.0
2024-05-15 09:40:00,64.28,64.3,64.15,64.17,193344.0,62.1433,62.1626,62.0176,62.037,193344.0
2024-05-15 09:45:00,64.17,64.25,64.11,64.13,192381.0,62.037,62.1143,61.979,61.9983,192381.0
2024-05-15 09:50:00,64.12,64.13,63.91,64.0,118972.0,61.9886,61.9983,61.7856,61.8726,118972.0
2024-05-15 09:55:00,64.0,64.09,63.99,64.08,133095.0,61.8726,61.9596,61.8629,61.9499,133095.0
2024-05-15 10:00:00,64.07,64.12,63.94,63.99,65490.0,61.9403,61.9886,61.8146,61.8629,65490.0
2024-05-15 10:05:00,63.99,63.99,63.86,63.89,80677.0,61.8629,61.8629,61.7373,61.7663,80677.0
2024-05-15 10:10:00,63.89,63.9,63.66,63.67,182286.0,61.7663,61.7759,61.5439,61.5536,182286.0
2024-05-15 10:15:00,63.67,63.85,63.6,63.83,169857.0,61.5536,61.7276,61.4859,61.7083,169857.0
2024-05-15 10:20:00,63.83,63.93,63.82,63.93,63600.0,61.7083,61.8049,61.6986,61.8049,63600.0
2024-05-15 10:25:00,63.93,63.94,63.84,63.86,71404.0,61.8049,61.8146,61.7179,61.7373,71404.0
2024-05-15 10:30:00,63.86,63.9,63.82,63.85,96807.0,61.7373,61.7759,61.6986,61.7276,96807.0
2024-05-15 10:35:00,63.85,63.97,63.84,63.95,81172.0,61.7276,61.8436,61.7179,61.8243,81172.0
2024-05-15 10:40:00,63.95,63.99,63.93,63.98,46576.0,61.8243,61.8629,61.8049,61.8533,46576.0
2024-05-15 10:45:00,63.99,64.04,63.95,63.97,74253.0,61.8629,61.9113,61.8243,61.8436,74253.0
2024-05-15 10:50:00,63.97,64.0,63.93,63.97,35603.0,61.8436,61.8726,61.8049,61.8436,35603.0
2024-05-15 10:55:00,63.97,64.0,63.96,64.0,59128.0,61.8436,61.8726,61.8339,61.8726,59128.0
2024-05-15 11:00:00,64.0,64.01,63.92,63.94,69944.0,61.8726,61.8823,61.7953,61.8146,69944.0
2024-05-15 11:05:00,63.93,63.99,63.9,63.94,49345.0,61.8049,61.8629,61.7759,61.8146,49345.0
2024-05-15 11:10:00,63.93,63.94,63.81,63.86,57546.0,61.8049,61.8146,61.6889,61.7373,57546.0
2024-05-15 11:15:00,63.86,63.89,63.82,63.87,43484.0,61.7373,61.7663,61.6986,61.7469,43484.0
2024-05-15 11:20:00,63.87,63.91,63.86,63.89,47096.0,61.7469,61.7856,61.7373,61.7663,47096.0
2024-05-15 11:25:00,63.9,63.92,63.82,63.92,61443.0,61.7759,61.7953,61.6986,61.7953,61443.0
2024-05-15 11:30:00,63.92,63.95,63.88,63.89,42707.0,61.7953,61.8243,61.7566,61.7663,42707.0
2024-05-15 11:35:00,63.9,63.9,63.84,63.88,36665.0,61.7759,61.7759,61.7179,61.7566,36665.0
2024-05-15 11:40:00,63.88,63.93,63.88,63.91,42725.0,61.7566,61.8049,61.7566,61.7856,42725.0
2024-05-15 11:45:00,63.91,63.93,63.86,63.87,34567.0,61.7856,61.8049,61.7373,61.7469,34567.0
2024-05-15 11:50:00,63.86,63.87,63.77,63.78,46462.0,61.7373,61.7469,61.6503,61.6599,46462.0
2024-05-15 11:55:00,63.79,63.79,63.73,63.75,36305.0,61.6696,61.6696,61.6116,61.6309,36305.0
2024-05-15 12:00:00,63.75,63.79,63.73,63.79,34146.0,61.6309,61.6696,61.6116,61.6696,34146.0
2024-05-15 12:05:00,63.79,63.8,63.73,63.76,41478.0,61.6696,61.6793,61.6116,61.6406,41478.0
2024-05-15 12:10:00,63.77,63.78,63.69,63.73,75172.0,61.6503,61.6599,61.5729,61.6116,75172.0
2024-05-15 12:15:00,63.74,63.78,63.69,63.71,44539.0,61.6213,61.6599,61.5729,61.5922,44539.0
2024-05-15 12:20:00,63.71,63.73,63.67,63.72,36419.0,61.5922,61.6116,61.5536,61.6019,36419.0
2024-05-15 12:25:00,63.72,63.78,63.69,63.78,43337.0,61.6019,61.6599,61.5729,61.6599,43337.0
2024-05-15 12:30:00,63.78,63.8,63.74,63.78,23494.0,61.6599,61.6793,61.6213,61.6599,23494.0
2024-05-15 12:35:00,63.78,63.84,63.76,63.83,25124.0,61.6599,61.7179,61.6406,61.7083,25124.0
2024-05-15 12:40:00,63.84,63.88,63.83,63.86,30932.0,61.7179,61.7566,61.7083,61.7373,30932.0
2024-05-15 12:45:00,63.85,63.91,63.84,63.86,30573.0,61.7276,61.7856,61.7179,61.7373,30573.0
2024-05-15 12:50:00,63.87,63.87,63.84,63.84,14587.0,61.7469,61.7469,61.7179,61.7179,14587.0
2024-05-15 12:55:00,63.84,63.91,63.83,63.89,21824.0,61.7179,61.7856,61.7083,61.7663,21824.0
2024-05-15 13:00:00,63.89,63.91,63.85,63.88,28538.0,61.7663,61.7856,61.7276,61.7566,28538.0
2024-05-15 13:05:00,63.88,63.89,63.82,63.83,32396.0,61.7566,61.7663,61.6986,61.7083,32396.0
2024-05-15 13:10:00,63.83,63.85,63.81,63.84,42934.0,61.7083,61.7276,61.6889,61.7179,42934.0
2024-05-15 13:15:00,63.84,63.86,63.84,63.86,22814.0,61.7179,61.7373,61.7179,61.7373,22814.0
2024-05-15 13:20:00,63.86,63.89,63.78,63.83,58583.0,61.7373,61.7663,61.6599,61.7083,58583.0
2024-05-15 13:25:00,63.82,63.82,63.78,63.81,31293.0,61.6986,61.6986,61.6599,61.6889,31293.0
2024-05-15 13:30:00,63.81,63.85,63.8,63.83,41022.0,61.6889,61.7276,61.6793,61.7083,41022.0
2024-05-15 13:35:00,63.84,63.85,63.78,63.79,36248.0,61.7179,61.7276,61.6599,61.6696,36248.0
2024-05-15 13:40:00,63.79,63.8,63.71,63.74,33892.0,61.6696,61.6793,61.5922,61.6213,33892.0
2024-05-15 13:45:00,63.74,63.75,63.66,63.7,80573.0,61.6213,61.6309,61.5439,61.5826,80573.0
2024-05-15 13:50:00,63.71,63.77,63.7,63.76,37419.0,61.5922,61.6503,61.5826,61.6406,37419.0
2024-05-15 13:55:00,63.76,63.78,63.74,63.76,36044.0,61.6406,61.6599,61.6213,61.6406,36044.0
2024-05-15 14:00:00,63.76,63.8,63.72,63.79,42975.0,61.6406,61.6793,61.6019,61.6696,42975.0
2024-05-15 14:05:00,63.79,63.81,63.76,63.78,42441.0,61.6696,61.6889,61.6406,61.6599,42441.0
2024-05-15 14:10:00,63.78,63.82,63.77,63.82,54516.0,61.6599,61.6986,61.6503,61.6986,54516.0
2024-05-15 14:15:00,63.81,63.85,63.76,63.82,69534.0,61.6889,61.7276,61.6406,61.6986,69534.0
2024-05-15 14:20:00,63.81,63.82,63.75,63.81,40900.0,61.6889,61.6986,61.6309,61.6889,40900.0
2024-05-15 14:25:00,63.81,63.86,63.8,63.84,33001.0,61.6889,61.7373,61.6793,61.7179,33001.0
2024-05-15 14:30:00,63.83,63.86,63.8,63.82,36152.0,61.7083,61.7373,61.6793,61.6986,36152.0
2024-05-15 14:35:00,63.82,63.83,63.8,63.83,28605.0,61.6986,61.7083,61.6793,61.7083,28605.0
2024-05-15 14:40:00,63.82,63.88,63.77,63.86,91716.0,61.6986,61.7566,61.6503,61.7373,91716.0
2024-05-15 14:45:00,63.87,63.89,63.86,63.88,47610.0,61.7469,61.7663,61.7373,61.7566,47610.0
2024-05-15 14:50:00,63.88,63.93,63.86,63.9,47477.0,61.7566,61.8049,61.7373,61.7759,47477.0
2024-05-15 14:55:00,63.9,63.92,63.87,63.92,42992.0,61.7759,61.7953,61.7469,61.7953,42992.0
2024-05-15 15:00:00,63.91,63.92,63.86,63.87,50851.0,61.7856,61.7953,61.7373,61.7469,50851.0
2024-05-15 15:05:00,63.86,63.9,63.83,63.86,106802.0,61.7373,61.7759,61.7083,61.7373,106802.0
2024-05-15 15:10:00,63.86,63.9,63.83,63.9,56834.0,61.7373,61.7759,61.7083,61.7759,56834.0
2024-05-15 15:15:00,63.9,63.93,63.87,63.91,55114.0,61.7759,61.8049,61.7469,61.7856,55114.0
2024-05-15 15:20:00,63.91,63.97,63.9,63.96,70743.0,61.7856,61.8436,61.7759,61.8339,70743.0
2024-05-15 15:25:00,63.96,63.99,63.94,63.97,47988.0,61.8339,61.8629,61.8146,61.8436,47988.0
2024-05-15 15:30:00,63.97,64.03,63.94,64.03,103704.0,61.8436,61.9016,61.8146,61.9016,103704.0
2024-05-15 15:35:00,64.03,64.07,64.02,64.05,88754.0,61.9016,61.9403,61.8919,61.9209,88754.0
2024-05-15 15:40:00,64.05,64.08,64.03,64.06,129892.0,61.9209,61.9499,61.9016,61.9306,129892.0
2024-05-15 15:45:00,64.06,64.14,64.05,64.13,274192.0,61.9306,62.008,61.9209,61.9983,274192.0
2024-05-15 15:50:00,64.12,64.17,64.06,64.12,377757.0,61.9886,62.037,61.9306,61.9886,377757.0
2024-05-15 15:55:00,64.12,64.27,64.1,64.23,691654.0,61.9886,62.1336,61.9693,62.095,691654.0
2024-05-16 09:30:00,64.1,64.36,64.06,64.08,248537.0,61.9693,62.2206,61.9306,61.9499,248537.0
2024-05-16 09:35:00,64.05,64.11,63.86,63.87,110346.0,61.9209,61.979,61.7373,61.7469,110346.0
2024-05-16 09:40:00,63.86,63.88,63.78,63.88,116482.0,61.7373,61.7566,61.6599,61.7566,116482.0
2024-05-16 09:45:00,63.89,63.96,63.81,63.82,122633.0,61.7663,61.8339,61.6889,61.6986,122633.0
2024-05-16 09:50:00,63.82,63.83,63.53,63.58,154941.0,61.6986,61.7083,61.4182,61.4666,154941.0
2024-05-16 09:55:00,63.57,63.58,63.42,63.54,127950.0,61.4569,61.4666,61.3119,61.4279,127950.0
2024-05-16 10:00:00,63.55,63.67,63.54,63.65,82709.0,61.4376,61.5536,61.4279,61.5342,82709.0
2024-05-16 10:05:00,63.65,63.67,63.55,63.57,137857.0,61.5342,61.5536,61.4376,61.4569,137857.0
2024-05-16 10:10:00,63.58,63.66,63.55,63.64,172081.0,61.4666,61.5439,61.4376,61.5246,172081.0
2024-05-16 10:15:00,63.65,63.65,63.47,63.58,134604.0,61.5342,61.5342,61.3602,61.4666,134604.0
2024-05-16 10:20:00,63.57,63.74,63.54,63.72,106544.0,61.4569,61.6213,61.4279,61.6019,106544.0
2024-05-16 10:25:00,63.72,63.86,63.7,63.8,106513.0,61.6019,61.7373,61.5826,61.6793,106513.0
2024-05-16 10:30:00,63.78,63.84,63.75,63.78,82319.0,61.6599,61.7179,61.6309,61.6599,82319.0
2024-05-16 10:35:00,63.78,63.89,63.75,63.87,89236.0,61.6599,61.7663,61.6309,61.7469,89236.0
2024-05-16 10:40:00,63.88,63.97,63.83,63.97,96099.0,61.7566,61.8436,61.7083,61.8436,96099.0
2024-05-16 10:45:00,63.97,64.02,63.91,64.0,81825.0,61.8436,61.8919,61.7856,61.8726,81825.0
2024-05-16 10:50:00,63.99,64.09,63.99,64.04,50556.0,61.8629,61.9596,61.8629,61.9113,50556.0
2024-05-16 10:55:00,64.05,64.17,64.04,64.16,82445.0,61.9209,62.037,61.9113,62.0273,82445.0
2024-05-16 11:00:00,64.16,64.19,64.13,64.17,41972.0,62.0273,62.0563,61.9983,62.037,41972.0
2024-05-16 11:05:00,64.18,64.21,64.06,64.12,202289.0,62.0466,62.0756,61.9306,61.9886,202289.0
2024-05-16 11:10:00,64.11,64.19,64.05,64.1,71356.0,61.979,62.0563,61.9209,61.9693,71356.0
2024-05-16 11:15:00,64.09,64.15,64.07,64.15,63980.0,61.9596,62.0176,61.9403,62.0176,63980.0
2024-05-16 11:20:00,64.14,64.27,64.13,64.26,74643.0,62.008,62.1336,61.9983,62.124,74643.0
2024-05-16 11:25:00,64.26,64.35,64.25,64.31,150607.0,62.124,62.211,62.1143,62.1723,150607.0
2024-05-16 11:30:00,64.32,64.37,64.3,64.31,84361.0,62.182,62.2303,62.1626,62.1723,84361.0
2024-05-16 11:35:00,64.31,64.38,64.3,64.33,78329.0,62.1723,62.24,62.1626,62.1916,78329.0
2024-05-16 11:40:00,64.33,64.38,64.31,64.37,50110.0,62.1916,62.24,62.1723,62.2303,50110.0
2024-05-16 11:45:00,64.37,64.4,64.31,64.38,48728.0,62.2303,62.2593,62.1723,62.24,48728.0
2024-05-16 11:50:00,64.39,64.47,64.38,64.42,69216.0,62.2496,62.327,62.24,62.2786,69216.0
2024-05-16 11:55:00,64.42,64.46,64.4,64.44,32030.0,62.2786,62.3173,62.2593,62.298,32030.0
2024-05-16 12:00:00,64.44,64.45,64.36,64.36,72943.0,62.298,62.3076,62.2206,62.2206,72943.0
2024-05-16 12:05:00,64.35,64.37,64.31,64.34,75080.0,62.211,62.2303,62.1723,62.2013,75080.0
2024-05-16 12:10:00,64.34,64.35,64.29,64.3,35495.0,62.2013,62.211,62.153,62.1626,35495.0
2024-05-16 12:15:00,64.3,64.31,64.27,64.28,21032.0,62.1626,62.1723,62.1336,62.1433,21032.0
2024-05-16 12:20:00,64.28,64.29,64.23,64.26,27603.0,62.1433,62.153,62.095,62.124,27603.0
2024-05-16 12:25:00,64.27,64.27,64.22,64.23,30382.0,62.1336,62.1336,62.0853,62.095,30382.0
2024-05-16 12:30:00,64.23,64.28,64.2,64.28,36223.0,62.095,62.1433,62.066,62.1433,36223.0
2024-05-16 12:35:00,64.28,64.31,64.25,64.28,28163.0,62.1433,62.1723,62.1143,62.1433,28163.0
2024-05-16 12:40:00,64.28,64.29,64.21,64.23,53079.0,62.1433,62.153,62.0756,62.095,53079.0
2024-05-16 12:45:00,64.23,64.31,64.21,64.29,58797.0,62.095,62.1723,62.0756,62.153,58797.0
2024-05-16 12:50:00,64.29,64.3,64.23,64.28,44577.0,62.153,62.1626,62.095,62.1433,44577.0
2024-05-16 12:55:00,64.28,64.33,64.27,64.3,36719.0,62.1433,62.1916,62.1336,62.1626,36719.0
2024-05-16 13:00:00,64.3,64.31,64.26,64.3,43641.0,62.1626,62.1723,62.124,62.1626,43641.0
2024-05-16 13:05:00,64.3,64.33,64.26,64.31,37685.0,62.1626,62.1916,62.124,62.1723,37685.0
2024-05-16 13:10:00,64.31,64.36,64.29,64.35,31138.0,62.1723,62.2206,62.153,62.211,31138.0
2024-05-16 13:15:00,64.35,64.38,64.32,64.32,37298.0,62.211,62.24,62.182,62.182,37298.0
2024-05-16 13:20:00,64.32,64.35,64.2,64.2,60053.0,62.182,62.211,62.066,62.066,60053.0
2024-05-16 13:25:00,64.2,64.31,64.17,64.25,48411.0,62.066,62.1723,62.037,62.1143,48411.0
2024-05-16 13:30:00,64.26,64.29,64.22,64.24,56806.0,62.124,62.153,62.0853,62.1046,56806.0
2024-05-16 13:35:00,64.23,64.23,64.1,64.14,60727.0,62.095,62.095,61.9693,62.008,60727.0
2024-05-16 13:40:00,64.14,64.17,64.1,64.14,44698.0,62.008,62.037,61.9693,62.008,44698.0
2024-05-16 13:45:00,64.13,64.13,64.03,64.06,52459.0,61.9983,61.9983,61.9016,61.9306,52459.0
2024-05-16 13:50:00,64.06,64.25,64.04,64.22,118803.0,61.9306,62.1143,61.9113,62.0853,118803.0
2024-05-16 13:55:00,64.22,64.33,64.21,64.24,104597.0,62.0853,62.1916,62.0756,62.1046,104597.0
2024-05-16 14:00:00,64.25,64.27,64.2,64.23,49820.0,62.1143,62.1336,62.066,62.095,49820.0
2024-05-16 14:05:00,64.23,64.25,64.17,64.19,40481.0,62.095,62.1143,62.037,62.0563,40481.0
2024-05-16 14:10:00,64.19,64.21,64.13,64.14,30097.0,62.0563,62.0756,61.9983,62.008,30097.0
2024-05-16 14:15:00,64.13,64.15,64.1,64.14,42105.0,61.9983,62.0176,61.9693,62.008,42105.0
2024-05-16 14:20:00,64.14,64.21,64.13,64.19,58388.0,62.008,62.0756,61.9983,62.0563,58388.0
2024-05-16 14:25:00,64.19,64.21,64.14,64.17,56506.0,62.0563,62.0756,62.008,62.037,56506.0
2024-05-16 14:30:00,64.17,64.25,64.17,64.2,29694.0,62.037,62.1143,62.037,62.066,29694.0
2024-05-16 14:35:00,64.19,64.23,64.18,64.23,35886.0,62.0563,62.095,62.0466,62.095,35886.0
2024-05-16 14:40:00,64.23,64.28,64.22,64.28,42022.0,62.095,62.1433,62.0853,62.1433,42022.0
2024-05-16 14:45:00,64.27,64.31,64.24,64.27,47136.0,62.1336,62.1723,62.1046,62.1336,47136.0
2024-05-16 14:50:00,64.28,64.29,64.25,64.26,45885.0,62.1433,62.153,62.1143,62.124,45885.0
2024-05-16 14:55:00,64.27,64.33,64.24,64.33,50508.0,62.1336,62.1916,62.1046,62.1916,50508.0
2024-05-16 15:00:00,64.33,64.35,64.29,64.34,50167.0,62.1916,62.211,62.153,62.2013,50167.0
2024-05-16 15:05:00,64.34,64.41,64.33,64.41,72259.0,62.2013,62.269,62.1916,62.269,72259.0
2024-05-16 15:10:00,64.41,64.41,64.35,64.41,72027.0,62.269,62.269,62.211,62.269,72027.0
2024-05-16 15:15:00,64.41,64.42,64.37,64.42,64231.0,62.269,62.2786,62.2303,62.2786,64231.0
2024-05-16 15:20:00,64.42,64.43,64.37,64.39,46938.0,62.2786,62.2883,62.2303,62.2496,46938.0
2024-05-16 15:25:00,64.39,64.41,64.35,64.39,57873.0,62.2496,62.269,62.211,62.2496,57873.0
2024-05-16 15:30:00,64.39,64.39,64.3,64.3,72883.0,62.2496,62.2496,62.1626,62.1626,72883.0
2024-05-16 15:35:00,64.29,64.35,64.27,64.31,75407.0,62.153,62.211,62.1336,62.1723,75407.0
2024-05-16 15:40:00,64.31,64.34,64.27,64.33,70715.0,62.1723,62.2013,62.1336,62.1916,70715.0
2024-05-16 15:45:00,64.33,64.34,64.23,64.27,164393.0,62.1916,62.2013,62.095,62.1336,164393.0
2024-05-16 15:50:00,64.27,64.42,64.25,64.42,225374.0,62.1336,62.2786,62.1143,62.2786,225374.0
2024-05-16 15:55:00,64.42,64.42,64.11,64.15,678083.0,62.2786,62.2786,61.979,62.0176,678083.0
2024-05-17 09:30:00,64.38,64.46,64.11,64.39,301235.0,62.24,62.3173,61.979,62.2496,301235.0
2024-05-17 09:35:00,64.36,64.42,64.16,64.27,71538.0,62.2206,62.2786,62.0273,62.1336,71538.0
2024-05-17 09:40:00,64.28,64.33,64.2,64.22,74536.0,62.1433,62.1916,62.066,62.0853,74536.0
2024-05-17 09:45:00,64.21,64.38,64.17,64.36,87671.0,62.0756,62.24,62.037,62.2206,87671.0
2024-05-17 09:50:00,64.35,64.42,64.31,64.42,65952.0,62.211,62.2786,62.1723,62.2786,65952.0
2024-05-17 09:55:00,64.42,64.47,64.37,64.39,85577.0,62.2786,62.327,62.2303,62.2496,85577.0
2024-05-17 10:00:00,64.38,64.47,64.38,64.47,58880.0,62.24,62.327,62.24,62.327,58880.0
2024-05-17 10:05:00,64.45,64.53,64.44,64.51,152102.0,62.3076,62.385,62.298,62.3657,152102.0
2024-05-17 10:10:00,64.51,64.55,64.42,64.42,68931.0,62.3657,62.4043,62.2786,62.2786,68931.0
2024-05-17 10:15:00,64.42,64.51,64.42,64.47,26581.0,62.2786,62.3657,62.2786,62.327,26581.0
2024-05-17 10:20:00,64.48,64.48,64.4,64.44,99294.0,62.3367,62.3367,62.2593,62.298,99294.0
2024-05-17 10:25:00,64.43,64.49,64.4,64.49,67030.0,62.2883,62.3463,62.2593,62.3463,67030.0
2024-05-17 10:30:00,64.48,64.48,64.35,64.36,86335.0,62.3367,62.3367,62.211,62.2206,86335.0
2024-05-17 10:35:00,64.36,64.39,64.25,64.26,37648.0,62.2206,62.2496,62.1143,62.124,37648.0
2024-05-17 10:40:00,64.26,64.26,64.18,64.21,26844.0,62.124,62.124,62.0466,62.0756,26844.0
2024-05-17 10:45:00,64.21,64.22,64.13,64.14,58401.0,62.0756,62.0853,61.9983,62.008,58401.0
2024-05-17 10:50:00,64.14,64.21,64.13,64.17,38009.0,62.008,62.0756,61.9983,62.037,38009.0
2024-05-17 10:55:00,64.17,64.18,64.1,64.13,72892.0,62.037,62.0466,61.9693,61.9983,72892.0
2024-05-17 11:00:00,64.14,64.18,64.11,64.12,37609.0,62.008,62.0466,61.979,61.9886,37609.0
2024-05-17 11:05:00,64.12,64.17,64.0,64.13,83497.0,61.9886,62.037,61.8726,61.9983,83497.0
2024-05-17 11:10:00,64.14,64.19,64.13,64.18,41905.0,62.008,62.0563,61.9983,62.0466,41905.0
2024-05-17 11:15:00,64.18,64.19,64.16,64.17,32534.0,62.0466,62.0563,62.0273,62.037,32534.0
2024-05-17 11:20:00,64.16,64.25,64.15,64.15,36918.0,62.0273,62.1143,62.0176,62.0176,36918.0
2024-05-17 11:25:00,64.17,64.22,64.14,64.16,89590.0,62.037,62.0853,62.008,62.0273,89590.0
2024-05-17 11:30:00,64.16,64.26,64.15,64.25,61381.0,62.0273,62.124,62.0176,62.1143,61381.0
2024-05-17 11:35:00,64.26,64.29,64.2,64.22,51655.0,62.124,62.153,62.066,62.0853,51655.0
2024-05-17 11:40:00,64.21,64.29,64.21,64.27,27891.0,62.0756,62.153,62.0756,62.1336,27891.0
2024-05-17 11:45:00,64.27,64.32,64.25,64.3,31448.0,62.1336,62.182,62.1143,62.1626,31448.0
2024-05-17 11:50:00,64.29,64.36,64.29,64.33,24927.0,62.153,62.2206,62.153,62.1916,24927.0
2024-05-17 11:55:00,64.34,64.4,64.33,64.36,34970.0,62.2013,62.2593,62.1916,62.2206,34970.0
2024-05-17 12:00:00,64.36,64.4,64.34,64.34,27665.0,62.2206,62.2593,62.2013,62.2013,27665.0
2024-05-17 12:05:00,64.34,64.35,64.28,64.3,31777.0,62.2013,62.211,62.1433,62.1626,31777.0
2024-05-17 12:10:00,64.3,64.34,64.22,64.34,63982.0,62.1626,62.2013,62.0853,62.2013,63982.0
2024-05-17 12:15:00,64.34,64.37,64.28,64.28,42291.0,62.2013,62.2303,62.1433,62.1433,42291.0
2024-05-17 12:20:00,64.28,64.3,64.25,64.25,61024.0,62.1433,62.1626,62.1143,62.1143,61024.0
2024-05-17 12:25:00,64.25,64.29,64.22,64.27,17087.0,62.1143,62.153,62.0853,62.1336,17087.0
2024-05-17 12:30:00,64.27,64.29,64.25,64.27,28424.0,62.1336,62.153,62.1143,62.1336,28424.0
2024-05-17 12:35:00,64.28,64.32,64.25,64.27,26546.0,62.1433,62.182,62.1143,62.1336,26546.0
2024-05-17 12:40:00,64.27,64.28,64.22,64.26,28746.0,62.1336,62.1433,62.0853,62.124,28746.0
2024-05-17 12:45:00,64.26,64.29,64.21,64.28,22284.0,62.124,62.153,62.0756,62.1433,22284.0
2024-05-17 12:50:00,64.29,64.32,64.26,64.31,18149.0,62.153,62.182,62.124,62.1723,18149.0
2024-05-17 12:55:00,64.32,64.33,64.3,64.33,15350.0,62.182,62.1916,62.1626,62.1916,15350.0
2024-05-17 13:00:00,64.33,64.34,64.27,64.28,34389.0,62.1916,62.2013,62.1336,62.1433,34389.0
2024-05-17 13:05:00,64.29,64.32,64.27,64.31,22050.0,62.153,62.182,62.1336,62.1723,22050.0
2024-05-17 13:10:00,64.31,64.33,64.29,64.29,16447.0,62.1723,62.1916,62.153,62.153,16447.0
2024-05-17 13:15:00,64.3,64.34,64.29,64.31,19556.0,62.1626,62.2013,62.153,62.1723,19556.0
2024-05-17 13:20:00,64.31,64.35,64.3,64.32,24483.0,62.1723,62.211,62.1626,62.182,24483.0
2024-05-17 13:25:00,64.33,64.35,64.31,64.34,19767.0,62.1916,62.211,62.1723,62.2013,19767.0
2024-05-17 13:30:00,64.34,64.35,64.29,64.3,18537.0,62.2013,62.211,62.153,62.1626,18537.0
2024-05-17 13:35:00,64.3,64.34,64.28,64.33,18133.0,62.1626,62.2013,62.1433,62.1916,18133.0
2024-05-17 13:40:00,64.35,64.38,64.32,64.34,41293.0,62.211,62.24,62.182,62.2013,41293.0
2024-05-17 13:45:00,64.34,64.35,64.28,64.28,20405.0,62.2013,62.211,62.1433,62.1433,20405.0
2024-05-17 13:50:00,64.29,64.31,64.26,64.28,26256.0,62.153,62.1723,62.124,62.1433,26256.0
2024-05-17 13:55:00,64.28,64.28,64.22,64.25,55212.0,62.1433,62.1433,62.0853,62.1143,55212.0
2024-05-17 14:00:00,64.26,64.26,64.15,64.17,65778.0,62.124,62.124,62.0176,62.037,65778.0
2024-05-17 14:05:00,64.17,64.18,64.15,64.16,39547.0,62.037,62.0466,62.0176,62.0273,39547.0
2024-05-17 14:10:00,64.17,64.19,64.1,64.12,62522.0,62.037,62.0563,61.9693,61.9886,62522.0
2024-05-17 14:15:00,64.12,64.16,64.09,64.1,43477.0,61.9886,62.0273,61.9596,61.9693,43477.0
2024-05-17 14:20:00,64.11,64.12,64.04,64.08,62931.0,61.979,61.9886,61.9113,61.9499,62931.0
2024-05-17 14:25:00,64.08,64.11,64.07,64.09,35486.0,61.9499,61.979,61.9403,61.9596,35486.0
2024-05-17 14:30:00,64.09,64.12,64.03,64.06,54337.0,61.9596,61.9886,61.9016,61.9306,54337.0
2024-05-17 14:35:00,64.06,64.08,64.04,64.06,27134.0,61.9306,61.9499,61.9113,61.9306,27134.0
2024-05-17 14:40:00,64.06,64.07,64.03,64.05,29315.0,61.9306,61.9403,61.9016,61.9209,29315.0
2024-05-17 14:45:00,64.05,64.08,64.04,64.06,26820.0,61.9209,61.9499,61.9113,61.9306,26820.0
2024-05-17 14:50:00,64.06,64.11,64.04,64.11,26034.0,61.9306,61.979,61.9113,61.979,26034.0
2024-05-17 14:55:00,64.11,64.13,64.08,64.09,30796.0,61.979,61.9983,61.9499,61.9596,30796.0
2024-05-17 15:00:00,64.09,64.09,64.05,64.07,21145.0,61.9596,61.9596,61.9209,61.9403,21145.0
2024-05-17 15:05:00,64.08,64.08,64.05,64.07,23311.0,61.9499,61.9499,61.9209,61.9403,23311.0
2024-05-17 15:10:00,64.06,64.07,64.0,64.03,40890.0,61.9306,61.9403,61.8726,61.9016,40890.0
2024-05-17 15:15:00,64.03,64.05,63.98,64.04,81920.0,61.9016,61.9209,61.8533,61.9113,81920.0
2024-05-17 15:20:00,64.05,64.05,64.0,64.01,51917.0,61.9209,61.9209,61.8726,61.8823,51917.0
2024-05-17 15:25:00,64.01,64.02,63.95,64.02,59067.0,61.8823,61.8919,61.8243,61.8919,59067.0
2024-05-17 15:30:00,64.02,64.03,63.98,63.98,50636.0,61.8919,61.9016,61.8533,61.8533,50636.0
2024-05-17 15:35:00,63.98,64.03,63.97,64.0,67029.0,61.8533,61.9016,61.8436,61.8726,67029.0
2024-05-17 15:40:00,64.0,64.01,63.94,63.99,97951.0,61.8726,61.8823,61.8146,61.8629,97951.0
2024-05-17 15:45:00,63.98,63.99,63.9,63.95,131917.0,61.8533,61.8629,61.7759,61.8243,131917.0
2024-05-17 15:50:00,63.95,64.03,63.93,63.99,247010.0,61.8243,61.9016,61.8049,61.8629,247010.0
2024-05-17 15:55:00,63.99,64.1,63.96,64.08,671976.0,61.8629,61.9693,61.8339,61.9499,671976.0
2024-05-20 09:30:00,64.07,64.25,63.88,64.12,240071.0,61.9403,62.1143,61.7566,61.9886,240071.0
2024-05-20 09:35:00,64.11,64.16,63.89,63.93,84518.0,61.979,62.0273,61.7663,61.8049,84518.0
2024-05-20 09:40:00,63.93,64.15,63.92,63.96,131748.0,61.8049,62.0176,61.7953,61.8339,131748.0
2024-05-20 09:45:00,63.95,64.19,63.92,64.19,99258.0,61.8243,62.0563,61.7953,62.0563,99258.0
2024-05-20 09:50:00,64.19,64.2,64.06,64.17,135865.0,62.0563,62.066,61.9306,62.037,135865.0
2024-05-20 09:55:00,64.15,64.16,63.97,64.01,110122.0,62.0176,62.0273,61.8436,61.8823,110122.0
2024-05-20 10:00:00,64.01,64.02,63.93,64.0,64085.0,61.8823,61.8919,61.8049,61.8726,64085.0
2024-05-20 10:05:00,64.01,64.11,64.0,64.08,53288.0,61.8823,61.979,61.8726,61.9499,53288.0
2024-05-20 10:10:00,64.07,64.1,64.06,64.09,40763.0,61.9403,61.9693,61.9306,61.9596,40763.0
2024-05-20 10:15:00,64.08,64.12,64.07,64.1,53329.0,61.9499,61.9886,61.9403,61.9693,53329.0
2024-05-20 10:20:00,64.09,64.18,64.05,64.07,54808.0,61.9596,62.0466,61.9209,61.9403,54808.0
2024-05-20 10:25:00,64.06,64.11,64.0,64.11,104334.0,61.9306,61.979,61.8726,61.979,104334.0
2024-05-20 10:30:00,64.1,64.12,64.05,64.09,82610.0,61.9693,61.9886,61.9209,61.9596,82610.0
2024-05-20 10:35:00,64.09,64.1,64.03,64.07,32051.0,61.9596,61.9693,61.9016,61.9403,32051.0
2024-05-20 10:40:00,64.08,64.14,64.06,64.11,30202.0,61.9499,62.008,61.9306,61.979,30202.0
2024-05-20 10:45:00,64.11,64.15,64.1,64.13,20390.0,61.979,62.0176,61.9693,61.9983,20390.0
2024-05-20 10:50:00,64.13,64.18,64.12,64.13,23017.0,61.9983,62.0466,61.9886,61.9983,23017.0
2024-05-20 10:55:00,64.14,64.15,64.06,64.09,30968.0,62.008,62.0176,61.9306,61.9596,30968.0
2024-05-20 11:00:00,64.09,64.09,64.01,64.03,33774.0,61.9596,61.9596,61.8823,61.9016,33774.0
2024-05-20 11:05:00,64.03,64.05,63.99,64.01,61394.0,61.9016,61.9209,61.8629,61.8823,61394.0
2024-05-20 11:10:00,64.02,64.14,64.01,64.11,82049.0,61.8919,62.008,61.8823,61.979,82049.0
2024-05-20 11:15:00,64.11,64.16,64.09,64.14,27956.0,61.979,62.0273,61.9596,62.008,27956.0
2024-05-20 11:20:00,64.14,64.21,64.11,64.16,106084.0,62.008,62.0756,61.979,62.0273,106084.0
2024-05-20 11:25:00,64.15,64.17,64.08,64.11,42338.0,62.0176,62.037,61.9499,61.979,42338.0
2024-05-20 11:30:00,64.11,64.11,64.04,64.06,55008.0,61.979,61.979,61.9113,61.9306,55008.0
2024-05-20 11:35:00,64.06,64.11,64.05,64.09,22428.0,61.9306,61.979,61.9209,61.9596,22428.0
2024-05-20 11:40:00,64.09,64.11,64.04,64.05,19103.0,61.9596,61.979,61.9113,61.9209,19103.0
2024-05-20 11:45:00,64.06,64.06,63.89,63.9,75021.0,61.9306,61.9306,61.7663,61.7759,75021.0
2024-05-20 11:50:00,63.9,63.96,63.88,63.96,59905.0,61.7759,61.8339,61.7566,61.8339,59905.0
2024-05-20 11:55:00,63.94,64.05,63.94,64.01,69333.0,61.8146,61.9209,61.8146,61.8823,69333.0
2024-05-20 12:00:00,63.99,64.02,63.97,64.01,28285.0,61.8629,61.8919,61.8436,61.8823,28285.0
2024-05-20 12:05:00,64.0,64.0,63.95,63.95,26675.0,61.8726,61.8726,61.8243,61.8243,26675.0
2024-05-20 12:10:00,63.95,63.97,63.86,63.91,72747.0,61.8243,61.8436,61.7373,61.7856,72747.0
2024-05-20 12:15:00,63.91,63.91,63.84,63.85,54656.0,61.7856,61.7856,61.7179,61.7276,54656.0
2024-05-20 12:20:00,63.84,63.89,63.83,63.85,32567.0,61.7179,61.7663,61.7083,61.7276,32567.0
2024-05-20 12:25:00,63.85,63.89,63.77,63.89,91957.0,61.7276,61.7663,61.6503,61.7663,91957.0
2024-05-20 12:30:00,63.88,63.89,63.84,63.86,44920.0,61.7566,61.7663,61.7179,61.7373,44920.0
2024-05-20 12:35:00,63.86,63.9,63.79,63.79,41124.0,61.7373,61.7759,61.6696,61.6696,41124.0
2024-05-20 12:40:00,63.79,63.8,63.72,63.72,130007.0,61.6696,61.6793,61.6019,61.6019,130007.0
2024-05-20 12:45:00,63.73,63.73,63.61,63.65,84347.0,61.6116,61.6116,61.4956,61.5342,84347.0
2024-05-20 12:50:00,63.65,63.67,63.56,63.56,86171.0,61.5342,61.5536,61.4472,61.4472,86171.0
2024-05-20 12:55:00,63.57,63.57,63.5,63.52,61317.0,61.4569,61.4569,61.3892,61.4086,61317.0
2024-05-20 13:00:00,63.52,63.52,63.38,63.45,110927.0,61.4086,61.4086,61.2732,61.3409,110927.0
2024-05-20 13:05:00,63.44,63.45,63.38,63.4,42304.0,61.3312,61.3409,61.2732,61.2926,42304.0
2024-05-20 13:10:00,63.4,63.43,63.36,63.37,52287.0,61.2926,61.3216,61.2539,61.2635,52287.0
2024-05-20 13:15:00,63.36,63.39,63.27,63.29,71835.0,61.2539,61.2829,61.1669,61.1862,71835.0
2024-05-20 13:20:00,63.28,63.29,63.2,63.24,89005.0,61.1765,61.1862,61.0992,61.1379,89005.0
2024-05-20 13:25:00,63.24,63.28,63.17,63.28,73879.0,61.1379,61.1765,61.0702,61.1765,73879.0
2024-05-20 13:30:00,63.29,63.35,63.24,63.34,58965.0,61.1862,61.2442,61.1379,61.2345,58965.0
2024-05-20 13:35:00,63.34,63.41,63.31,63.34,104681.0,61.2345,61.3022,61.2055,61.2345,104681.0
2024-05-20 13:40:00,63.35,63.44,63.31,63.4,120464.0,61.2442,61.3312,61.2055,61.2926,120464.0
2024-05-20 13:45:00,63.39,63.46,63.36,63.37,68516.0,61.2829,61.3506,61.2539,61.2635,68516.0
2024-05-20 13:50:00,63.37,63.46,63.37,63.41,42567.0,61.2635,61.3506,61.2635,61.3022,42567.0
2024-05-20 13:55:00,63.4,63.45,63.38,63.43,57616.0,61.2926,61.3409,61.2732,61.3216,57616.0
2024-05-20 14:00:00,63.43,63.44,63.31,63.33,63893.0,61.3216,61.3312,61.2055,61.2249,63893.0
2024-05-20 14:05:00,63.34,63.36,63.19,63.22,60112.0,61.2345,61.2539,61.0895,61.1185,60112.0
2024-05-20 14:10:00,63.22,63.24,63.15,63.17,74082.0,61.1185,61.1379,61.0509,61.0702,74082.0
2024-05-20 14:15:00,63.16,63.17,63.05,63.05,64178.0,61.0605,61.0702,60.9542,60.9542,64178.0
2024-05-20 14:20:00,63.06,63.12,63.0,63.0,69796.0,60.9639,61.0219,60.9058,60.9058,69796.0
2024-05-20 14:25:00,63.01,63.11,63.0,63.1,80871.0,60.9155,61.0122,60.9058,61.0025,80871.0
2024-05-20 14:30:00,63.1,63.11,62.97,63.06,99791.0,61.0025,61.0122,60.8768,60.9639,99791.0
2024-05-20 14:35:00,63.06,63.2,63.05,63.17,52391.0,60.9639,61.0992,60.9542,61.0702,52391.0
2024-05-20 14:40:00,63.18,63.2,63.16,63.19,23345.0,61.0799,61.0992,61.0605,61.0895,23345.0
2024-05-20 14:45:00,63.19,63.2,63.1,63.13,31598.0,61.0895,61.0992,61.0025,61.0315,31598.0
2024-05-20 14:50:00,63.13,63.13,63.0,63.07,48406.0,61.0315,61.0315,60.9058,60.9735,48406.0
2024-05-20 14:55:00,63.07,63.1,63.05,63.08,35060.0,60.9735,61.0025,60.9542,60.9832,35060.0
2024-05-20 15:00:00,63.07,63.08,63.01,63.05,36469.0,60.9735,60.9832,60.9155,60.9542,36469.0
2024-05-20 15:05:00,63.04,63.1,63.02,63.09,40404.0,60.9445,61.0025,60.9252,60.9929,40404.0
2024-05-20 15:10:00,63.1,63.12,63.06,63.1,31178.0,61.0025,61.0219,60.9639,61.0025,31178.0
2024-05-20 15:15:00,63.1,63.12,62.97,62.99,58558.0,61.0025,61.0219,60.8768,60.8962,58558.0
2024-05-20 15:20:00,62.99,63.0,62.92,62.96,87882.0,60.8962,60.9058,60.8285,60.8672,87882.0
2024-05-20 15:25:00,62.95,63.06,62.93,63.05,325373.0,60.8575,60.9639,60.8382,60.9542,325373.0
2024-05-20 15:30:00,63.04,63.18,63.03,63.17,459248.0,60.9445,61.0799,60.9349,61.0702,459248.0
2024-05-20 15:35:00,63.17,63.25,63.14,63.25,174750.0,61.0702,61.1475,61.0412,61.1475,174750.0
2024-05-20 15:40:00,63.24,63.28,63.19,63.22,188690.0,61.1379,61.1765,61.0895,61.1185,188690.0
2024-05-20 15:45:00,63.22,63.22,63.12,63.14,103434.0,61.1185,61.1185,61.0219,61.0412,103434.0
2024-05-20 15:50:00,63.13,63.17,63.06,63.11,289468.0,61.0315,61.0702,60.9639,61.0122,289468.0
2024-05-20 15:55:00,63.11,63.18,63.07,63.18,488373.0,61.0122,61.0799,60.9735,61.0799,488373.0
2024-05-21 09:30:00,63.26,63.83,63.2,63.69,291088.0,61.1572,61.7083,61.0992,61.5729,291088.0
2024-05-21 09:35:00,63.67,63.7,63.44,63.59,52056.0,61.5536,61.5826,61.3312,61.4762,52056.0
2024-05-21 09:40:00,63.58,63.69,63.54,63.68,71530.0,61.4666,61.5729,61.4279,61.5632,71530.0
2024-05-21 09:45:00,63.67,63.77,63.67,63.75,92529.0,61.5536,61.6503,61.5536,61.6309,92529.0
2024-05-21 09:50:00,63.75,63.82,63.59,63.6,94827.0,61.6309,61.6986,61.4762,61.4859,94827.0
2024-05-21 09:55:00,63.6,63.69,63.59,63.67,56973.0,61.4859,61.5729,61.4762,61.5536,56973.0
2024-05-21 10:00:00,63.68,63.7,63.58,63.7,72314.0,61.5632,61.5826,61.4666,61.5826,72314.0
2024-05-21 10:05:00,63.7,63.82,63.69,63.82,57305.0,61.5826,61.6986,61.5729,61.6986,57305.0
2024-05-21 10:10:00,63.82,63.86,63.79,63.81,104030.0,61.6986,61.7373,61.6696,61.6889,104030.0
2024-05-21 10:15:00,63.8,63.92,63.8,63.92,54231.0,61.6793,61.7953,61.6793,61.7953,54231.0
2024-05-21 10:20:00,63.92,63.92,63.83,63.83,31415.0,61.7953,61.7953,61.7083,61.7083,31415.0
2024-05-21 10:25:00,63.84,63.93,63.83,63.92,52186.0,61.7179,61.8049,61.7083,61.7953,52186.0
2024-05-21 10:30:00,63.92,64.0,63.91,64.0,98153.0,61.7953,61.8726,61.7856,61.8726,98153.0
2024-05-21 10:35:00,64.0,64.06,63.96,64.04,106099.0,61.8726,61.9306,61.8339,61.9113,106099.0
2024-05-21 10:40:00,64.05,64.09,64.03,64.09,85323.0,61.9209,61.9596,61.9016,61.9596,85323.0
2024-05-21 10:45:00,64.09,64.15,64.06,64.09,63946.0,61.9596,62.0176,61.9306,61.9596,63946.0
2024-05-21 10:50:00,64.09,64.12,64.06,64.11,34846.0,61.9596,61.9886,61.9306,61.979,34846.0
2024-05-21 10:55:00,64.11,64.11,64.03,64.04,67952.0,61.979,61.979,61.9016,61.9113,67952.0
2024-05-21 11:00:00,64.03,64.04,63.94,63.94,88956.0,61.9016,61.9113,61.8146,61.8146,88956.0
2024-05-21 11:05:00,63.94,63.99,63.92,63.93,39390.0,61.8146,61.8629,61.7953,61.8049,39390.0
2024-05-21 11:10:00,63.93,64.06,63.91,64.06,53975.0,61.8049,61.9306,61.7856,61.9306,53975.0
2024-05-21 11:15:00,64.05,64.15,64.05,64.13,65671.0,61.9209,62.0176,61.9209,61.9983,65671.0
2024-05-21 11:20:00,64.13,64.18,64.1,64.15,122019.0,61.9983,62.0466,61.9693,62.0176,122019.0
2024-05-21 11:25:00,64.15,64.18,64.14,64.16,57444.0,62.0176,62.0466,62.008,62.0273,57444.0
2024-05-21 11:30:00,64.16,64.2,64.14,64.19,131787.0,62.0273,62.066,62.008,62.0563,131787.0
2024-05-21 11:35:00,64.19,64.19,64.08,64.09,89374.0,62.0563,62.0563,61.9499,61.9596,89374.0
2024-05-21 11:40:00,64.09,64.13,64.04,64.08,68387.0,61.9596,61.9983,61.9113,61.9499,68387.0
2024-05-21 11:45:00,64.07,64.07,64.0,64.0,41669.0,61.9403,61.9403,61.8726,61.8726,41669.0
2024-05-21 11:50:00,64.01,64.03,63.97,63.99,48569.0,61.8823,61.9016,61.8436,61.8629,48569.0
2024-05-21 11:55:00,63.99,64.05,63.98,64.02,44823.0,61.8629,61.9209,61.8533,61.8919,44823.0
2024-05-21 12:00:00,64.03,64.03,63.94,63.96,23445.0,61.9016,61.9016,61.8146,61.8339,23445.0
2024-05-21 12:05:00,63.95,64.0,63.93,64.0,32233.0,61.8243,61.8726,61.8049,61.8726,32233.0
2024-05-21 12:10:00,63.99,64.04,63.98,64.03,43100.0,61.8629,61.9113,61.8533,61.9016,43100.0
2024-05-21 12:15:00,64.03,64.09,64.03,64.07,23726.0,61.9016,61.9596,61.9016,61.9403,23726.0
2024-05-21 12:20:00,64.07,64.1,64.05,64.07,24066.0,61.9403,61.9693,61.9209,61.9403,24066.0
2024-05-21 12:25:00,64.06,64.09,64.04,64.06,31371.0,61.9306,61.9596,61.9113,61.9306,31371.0
2024-05-21 12:30:00,64.06,64.08,64.03,64.04,16950.0,61.9306,61.9499,61.9016,61.9113,16950.0
2024-05-21 12:35:00,64.03,64.04,63.98,64.0,17735.0,61.9016,61.9113,61.8533,61.8726,17735.0
2024-05-21 12:40:00,63.98,63.99,63.95,63.97,36567.0,61.8533,61.8629,61.8243,61.8436,36567.0
2024-05-21 12:45:00,63.97,64.02,63.96,64.01,34347.0,61.8436,61.8919,61.8339,61.8823,34347.0
2024-05-21 12:50:00,64.01,64.06,64.0,64.01,22466.0,61.8823,61.9306,61.8726,61.8823,22466.0
2024-05-21 12:55:00,64.01,64.05,63.99,64.03,32250.0,61.8823,61.9209,61.8629,61.9016,32250.0
2024-05-21 13:00:00,64.03,64.05,64.01,64.05,26318.0,61.9016,61.9209,61.8823,61.9209,26318.0
2024-05-21 13:05:00,64.05,64.06,63.99,64.0,92619.0,61.9209,61.9306,61.8629,61.8726,92619.0
2024-05-21 13:10:00,64.0,64.02,63.97,64.0,29944.0,61.8726,61.8919,61.8436,61.8726,29944.0
2024-05-21 13:15:00,63.99,64.07,63.99,64.06,79714.0,61.8629,61.9403,61.8629,61.9306,79714.0
2024-05-21 13:20:00,64.05,64.06,64.02,64.06,27211.0,61.9209,61.9306,61.8919,61.9306,27211.0
2024-05-21 13:25:00,64.06,64.08,64.0,64.05,47169.0,61.9306,61.9499,61.8726,61.9209,47169.0
2024-05-21 13:30:00,64.05,64.07,64.04,64.06,54829.0,61.9209,61.9403,61.9113,61.9306,54829.0
2024-05-21 13:35:00,64.07,64.2,64.06,64.19,92406.0,61.9403,62.066,61.9306,62.0563,92406.0
2024-05-21 13:40:00,64.19,64.28,64.19,64.22,108887.0,62.0563,62.1433,62.0563,62.0853,108887.0
2024-05-21 13:45:00,64.22,64.22,64.11,64.17,88219.0,62.0853,62.0853,61.979,62.037,88219.0
2024-05-21 13:50:00,64.17,64.25,64.15,64.23,19952.0,62.037,62.1143,62.0176,62.095,19952.0
2024-05-21 13:55:00,64.23,64.27,64.2,64.23,86425.0,62.095,62.1336,62.066,62.095,86425.0
2024-05-21 14:00:00,64.23,64.24,64.06,64.08,70016.0,62.095,62.1046,61.9306,61.9499,70016.0
2024-05-21 14:05:00,64.08,64.14,64.07,64.14,48133.0,61.9499,62.008,61.9403,62.008,48133.0
2024-05-21 14:10:00,64.14,64.15,64.1,64.13,30711.0,62.008,62.0176,61.9693,61.9983,30711.0
2024-05-21 14:15:00,64.12,64.14,64.09,64.11,25084.0,61.9886,62.008,61.9596,61.979,25084.0
2024-05-21 14:20:00,64.1,64.14,64.08,64.14,45277.0,61.9693,62.008,61.9499,62.008,45277.0
2024-05-21 14:25:00,64.14,64.19,64.13,64.18,30733.0,62.008,62.0563,61.9983,62.0466,30733.0
2024-05-21 14:30:00,64.18,64.23,64.16,64.22,26360.0,62.0466,62.095,62.0273,62.0853,26360.0
2024-05-21 14:35:00,64.22,64.23,64.18,64.19,41014.0,62.0853,62.095,62.0466,62.0563,41014.0
2024-05-21 14:40:00,64.19,64.19,64.15,64.16,36716.0,62.0563,62.0563,62.0176,62.0273,36716.0
2024-05-21 14:45:00,64.16,64.19,64.15,64.19,219669.0,62.0273,62.0563,62.0176,62.0563,219669.0
2024-05-21 14:50:00,64.19,64.25,64.14,64.2,339137.0,62.0563,62.1143,62.008,62.066,339137.0
2024-05-21 14:55:00,64.2,64.3,64.19,64.23,144196.0,62.066,62.1626,62.0563,62.095,144196.0
2024-05-21 15:00:00,64.24,64.27,64.22,64.26,167977.0,62.1046,62.1336,62.0853,62.124,167977.0
2024-05-21 15:05:00,64.25,64.28,64.23,64.28,84605.0,62.1143,62.1433,62.095,62.1433,84605.0
2024-05-21 15:10:00,64.27,64.42,64.27,64.41,153374.0,62.1336,62.2786,62.1336,62.269,153374.0
2024-05-21 15:15:00,64.42,64.46,64.38,64.45,95811.0,62.2786,62.3173,62.24,62.3076,95811.0
2024-05-21 15:20:00,64.45,64.46,64.41,64.44,83719.0,62.3076,62.3173,62.269,62.298,83719.0
2024-05-21 15:25:00,64.44,64.44,64.39,64.44,64596.0,62.298,62.298,62.2496,62.298,64596.0
2024-05-21 15:30:00,64.44,64.55,64.43,64.55,235454.0,62.298,62.4043,62.2883,62.4043,235454.0
2024-05-21 15:35:00,64.55,64.63,64.51,64.6,154568.0,62.4043,62.4817,62.3657,62.4527,154568.0
2024-05-21 15:40:00,64.6,64.6,64.48,64.52,170175.0,62.4527,62.4527,62.3367,62.3753,170175.0
2024-05-21 15:45:00,64.52,64.62,64.51,64.62,169169.0,62.3753,62.472,62.3657,62.472,169169.0
2024-05-21 15:50:00,64.62,64.72,64.59,64.72,255212.0,62.472,62.5687,62.443,62.5687,255212.0
2024-05-21 15:55:00,64.72,64.88,64.72,64.74,1116634.0,62.5687,62.7234,62.5687,62.588,1116634.0
2024-05-22 09:30:00,64.29,64.73,64.29,64.6,240846.0,62.153,62.5783,62.153,62.4527,240846.0
2024-05-22 09:35:00,64.59,64.93,64.53,64.85,165332.0,62.443,62.7717,62.385,62.6944,165332.0
2024-05-22 09:40:00,64.85,64.92,64.82,64.84,107096.0,62.6944,62.762,62.6654,62.6847,107096.0
2024-05-22 09:45:00,64.83,64.93,64.79,64.86,70002.0,62.675,62.7717,62.6363,62.704,70002.0
2024-05-22 09:50:00,64.86,64.98,64.82,64.9,165768.0,62.704,62.82,62.6654,62.7427,165768.0
2024-05-22 09:55:00,64.89,64.9,64.79,64.86,89534.0,62.733,62.7427,62.6363,62.704,89534.0
2024-05-22 10:00:00,64.86,64.87,64.72,64.73,106754.0,62.704,62.7137,62.5687,62.5783,106754.0
2024-05-22 10:05:00,64.73,64.8,64.72,64.74,104063.0,62.5783,62.646,62.5687,62.588,104063.0
2024-05-22 10:10:00,64.75,64.76,64.45,64.47,100672.0,62.5977,62.6073,62.3076,62.327,100672.0
2024-05-22 10:15:00,64.47,64.51,64.41,64.44,86046.0,62.327,62.3657,62.269,62.298,86046.0
2024-05-22 10:20:00,64.45,64.5,64.43,64.44,52023.0,62.3076,62.356,62.2883,62.298,52023.0
2024-05-22 10:25:00,64.44,64.48,64.4,64.48,54099.0,62.298,62.3367,62.2593,62.3367,54099.0
2024-05-22 10:30:00,64.48,64.5,64.45,64.46,51032.0,62.3367,62.356,62.3076,62.3173,51032.0
2024-05-22 10:35:00,64.47,64.49,64.4,64.41,48742.0,62.327,62.3463,62.2593,62.269,48742.0
2024-05-22 10:40:00,64.41,64.44,64.32,64.32,76315.0,62.269,62.298,62.182,62.182,76315.0
2024-05-22 10:45:00,64.33,64.38,64.28,64.29,43941.0,62.1916,62.24,62.1433,62.153,43941.0
2024-05-22 10:50:00,64.29,64.32,64.15,64.17,77436.0,62.153,62.182,62.0176,62.037,77436.0
2024-05-22 10:55:00,64.17,64.32,64.17,64.28,66159.0,62.037,62.182,62.037,62.1433,66159.0
2024-05-22 11:00:00,64.26,64.3,64.24,64.25,34276.0,62.124,62.1626,62.1046,62.1143,34276.0
2024-05-22 11:05:00,64.25,64.25,64.15,64.19,74489.0,62.1143,62.1143,62.0176,62.0563,74489.0
2024-05-22 11:10:00,64.19,64.24,64.13,64.24,50857.0,62.0563,62.1046,61.9983,62.1046,50857.0
2024-05-22 11:15:00,64.23,64.26,64.19,64.25,38552.0,62.095,62.124,62.0563,62.1143,38552.0
2024-05-22 11:20:00,64.25,64.35,64.24,64.31,96178.0,62.1143,62.211,62.1046,62.1723,96178.0
2024-05-22 11:25:00,64.31,64.32,64.23,64.25,44454.0,62.1723,62.182,62.095,62.1143,44454.0
2024-05-22 11:30:00,64.25,64.27,64.18,64.18,50445.0,62.1143,62.1336,62.0466,62.0466,50445.0
2024-05-22 11:35:00,64.19,64.24,64.18,64.22,57582.0,62.0563,62.1046,62.0466,62.0853,57582.0
2024-05-22 11:40:00,64.23,64.28,64.2,64.26,44271.0,62.095,62.1433,62.066,62.124,44271.0
2024-05-22 11:45:00,64.26,64.29,64.25,64.26,19508.0,62.124,62.153,62.1143,62.124,19508.0
2024-05-22 11:50:00,64.26,64.26,64.15,64.24,101805.0,62.124,62.124,62.0176,62.1046,101805.0
2024-05-22 11:55:00,64.23,64.26,64.21,64.23,24492.0,62.095,62.124,62.0756,62.095,24492.0
2024-05-22 12:00:00,64.23,64.32,64.23,64.28,43440.0,62.095,62.182,62.095,62.1433,43440.0
2024-05-22 12:05:00,64.28,64.32,64.28,64.3,31920.0,62.1433,62.182,62.1433,62.1626,31920.0
2024-05-22 12:10:00,64.3,64.31,64.26,64.29,28157.0,62.1626,62.1723,62.124,62.153,28157.0
2024-05-22 12:15:00,64.29,64.31,64.26,64.28,24937.0,62.153,62.1723,62.124,62.1433,24937.0
2024-05-22 12:20:00,64.28,64.28,64.24,64.25,21884.0,62.1433,62.1433,62.1046,62.1143,21884.0
2024-05-22 12:25:00,64.25,64.26,64.23,64.25,32214.0,62.1143,62.124,62.095,62.1143,32214.0
2024-05-22 12:30:00,64.25,64.31,64.24,64.3,35319.0,62.1143,62.1723,62.1046,62.1626,35319.0
2024-05-22 12:35:00,64.31,64.33,64.28,64.3,32321.0,62.1723,62.1916,62.1433,62.1626,32321.0
2024-05-22 12:40:00,64.3,64.31,64.26,64.28,18353.0,62.1626,62.1723,62.124,62.1433,18353.0
2024-05-22 12:45:00,64.28,64.32,64.28,64.3,21204.0,62.1433,62.182,62.1433,62.1626,21204.0
2024-05-22 12:50:00,64.3,64.37,64.28,64.37,42256.0,62.1626,62.2303,62.1433,62.2303,42256.0
2024-05-22 12:55:00,64.37,64.41,64.34,64.34,42456.0,62.2303,62.269,62.2013,62.2013,42456.0
2024-05-22 13:00:00,64.35,64.37,64.34,64.36,17000.0,62.211,62.2303,62.2013,62.2206,17000.0
2024-05-22 13:05:00,64.36,64.38,64.31,64.35,30448.0,62.2206,62.24,62.1723,62.211,30448.0
2024-05-22 13:10:00,64.34,64.4,64.34,64.4,18635.0,62.2013,62.2593,62.2013,62.2593,18635.0
2024-05-22 13:15:00,64.4,64.4,64.37,64.39,42312.0,62.2593,62.2593,62.2303,62.2496,42312.0
2024-05-22 13:20:00,64.39,64.42,64.35,64.36,18388.0,62.2496,62.2786,62.211,62.2206,18388.0
2024-05-22 13:25:00,64.35,64.36,64.27,64.28,40923.0,62.211,62.2206,62.1336,62.1433,40923.0
2024-05-22 13:30:00,64.28,64.36,64.27,64.28,59348.0,62.1433,62.2206,62.1336,62.1433,59348.0
2024-05-22 13:35:00,64.27,64.27,64.16,64.23,41081.0,62.1336,62.1336,62.0273,62.095,41081.0
2024-05-22 13:40:00,64.22,64.26,64.2,64.2,32794.0,62.0853,62.124,62.066,62.066,32794.0
2024-05-22 13:45:00,64.21,64.27,64.19,64.26,28828.0,62.0756,62.1336,62.0563,62.124,28828.0
2024-05-22 13:50:00,64.26,64.29,64.25,64.28,22572.0,62.124,62.153,62.1143,62.1433,22572.0
2024-05-22 13:55:00,64.28,64.33,64.27,64.3,79361.0,62.1433,62.1916,62.1336,62.1626,79361.0
2024-05-22 14:00:00,64.29,64.31,64.08,64.17,81747.0,62.153,62.1723,61.9499,62.037,81747.0
2024-05-22 14:05:00,64.17,64.27,64.16,64.23,41146.0,62.037,62.1336,62.0273,62.095,41146.0
2024-05-22 14:10:00,64.23,64.26,64.2,64.21,23738.0,62.095,62.124,62.066,62.0756,23738.0
2024-05-22 14:15:00,64.23,64.25,64.12,64.15,53499.0,62.095,62.1143,61.9886,62.0176,53499.0
2024-05-22 14:20:00,64.14,64.16,64.0,64.03,41109.0,62.008,62.0273,61.8726,61.9016,41109.0
2024-05-22 14:25:00,64.03,64.05,63.84,63.85,119962.0,61.9016,61.9209,61.7179,61.7276,119962.0
2024-05-22 14:30:00,63.85,63.93,63.8,63.84,146175.0,61.7276,61.8049,61.6793,61.7179,146175.0
2024-05-22 14:35:00,63.84,63.88,63.8,63.8,121349.0,61.7179,61.7566,61.6793,61.6793,121349.0
2024-05-22 14:40:00,63.8,63.84,63.73,63.78,145000.0,61.6793,61.7179,61.6116,61.6599,145000.0
2024-05-22 14:45:00,63.78,63.9,63.77,63.87,86033.0,61.6599,61.7759,61.6503,61.7469,86033.0
2024-05-22 14:50:00,63.87,63.9,63.83,63.83,56307.0,61.7469,61.7759,61.7083,61.7083,56307.0
2024-05-22 14:55:00,63.84,63.85,63.79,63.82,35105.0,61.7179,61.7276,61.6696,61.6986,35105.0
2024-05-22 15:00:00,63.82,63.95,63.81,63.94,48915.0,61.6986,61.8243,61.6889,61.8146,48915.0
2024-05-22 15:05:00,63.94,63.98,63.93,63.95,45683.0,61.8146,61.8533,61.8049,61.8243,45683.0
2024-05-22 15:10:00,63.96,63.96,63.78,63.79,81938.0,61.8339,61.8339,61.6599,61.6696,81938.0
2024-05-22 15:15:00,63.79,63.87,63.74,63.76,83955.0,61.6696,61.7469,61.6213,61.6406,83955.0
2024-05-22 15:20:00,63.76,63.85,63.75,63.83,55958.0,61.6406,61.7276,61.6309,61.7083,55958.0
2024-05-22 15:25:00,63.82,63.85,63.8,63.83,72074.0,61.6986,61.7276,61.6793,61.7083,72074.0
2024-05-22 15:30:00,63.83,63.98,63.82,63.92,92704.0,61.7083,61.8533,61.6986,61.7953,92704.0
2024-05-22 15:35:00,63.92,63.99,63.89,63.94,104294.0,61.7953,61.8629,61.7663,61.8146,104294.0
2024-05-22 15:40:00,63.94,63.96,63.88,63.9,97899.0,61.8146,61.8339,61.7566,61.7759,97899.0
2024-05-22 15:45:00,63.89,63.93,63.78,63.79,105161.0,61.7663,61.8049,61.6599,61.6696,105161.0
2024-05-22 15:50:00,63.78,63.81,63.64,63.79,336665.0,61.6599,61.6889,61.5246,61.6696,336665.0
2024-05-22 15:55:00,63.79,63.85,63.72,63.83,464870.0,61.6696,61.7276,61.6019,61.7083,464870.0
2024-05-23 09:30:00,63.8,63.95,63.74,63.83,365691.0,61.6793,61.8243,61.6213,61.7083,365691.0
2024-05-23 09:35:00,63.82,63.92,63.58,63.9,232491.0,61.6986,61.7953,61.4666,61.7759,232491.0
2024-05-23 09:40:00,63.89,64.03,63.83,63.99,210374.0,61.7663,61.9016,61.7083,61.8629,210374.0
2024-05-23 09:45:00,63.99,64.0,63.6,63.65,99933.0,61.8629,61.8726,61.4859,61.5342,99933.0
2024-05-23 09:50:00,63.65,63.65,63.45,63.48,149741.0,61.5342,61.5342,61.3409,61.3699,149741.0
2024-05-23 09:55:00,63.48,63.62,63.48,63.52,86216.0,61.3699,61.5052,61.3699,61.4086,86216.0
2024-05-23 10:00:00,63.52,63.79,63.45,63.78,250251.0,61.4086,61.6696,61.3409,61.6599,250251.0
2024-05-23 10:05:00,63.78,63.89,63.73,63.84,125979.0,61.6599,61.7663,61.6116,61.7179,125979.0
2024-05-23 10:10:00,63.84,64.0,63.82,63.91,123020.0,61.7179,61.8726,61.6986,61.7856,123020.0
2024-05-23 10:15:00,63.91,63.95,63.83,63.86,89988.0,61.7856,61.8243,61.7083,61.7373,89988.0
2024-05-23 10:20:00,63.87,63.88,63.72,63.74,46502.0,61.7469,61.7566,61.6019,61.6213,46502.0
2024-05-23 10:25:00,63.73,63.73,63.57,63.62,68119.0,61.6116,61.6116,61.4569,61.5052,68119.0
2024-05-23 10:30:00,63.62,63.76,63.59,63.6,176868.0,61.5052,61.6406,61.4762,61.4859,176868.0
2024-05-23 10:35:00,63.6,63.77,63.58,63.77,45495.0,61.4859,61.6503,61.4666,61.6503,45495.0
2024-05-23 10:40:00,63.76,63.76,63.6,63.61,37692.0,61.6406,61.6406,61.4859,61.4956,37692.0
2024-05-23 10:45:00,63.61,63.63,63.51,63.54,69082.0,61.4956,61.5149,61.3989,61.4279,69082.0
2024-05-23 10:50:00,63.54,63.54,63.39,63.4,47600.0,61.4279,61.4279,61.2829,61.2926,47600.0
2024-05-23 10:55:00,63.4,63.44,63.34,63.44,97794.0,61.2926,61.3312,61.2345,61.3312,97794.0
2024-05-23 11:00:00,63.44,63.61,63.43,63.54,82833.0,61.3312,61.4956,61.3216,61.4279,82833.0
2024-05-23 11:05:00,63.54,63.59,63.51,63.55,100126.0,61.4279,61.4762,61.3989,61.4376,100126.0
2024-05-23 11:10:00,63.54,63.63,63.5,63.52,125223.0,61.4279,61.5149,61.3892,61.4086,125223.0
2024-05-23 11:15:00,63.52,63.62,63.5,63.56,53356.0,61.4086,61.5052,61.3892,61.4472,53356.0
2024-05-23 11:20:00,63.56,63.6,63.52,63.54,49762.0,61.4472,61.4859,61.4086,61.4279,49762.0
2024-05-23 11:25:00,63.54,63.56,63.5,63.56,42472.0,61.4279,61.4472,61.3892,61.4472,42472.0
2024-05-23 11:30:00,63.56,63.61,63.54,63.61,27063.0,61.4472,61.4956,61.4279,61.4956,27063.0
2024-05-23 11:35:00,63.61,63.61,63.52,63.58,35419.0,61.4956,61.4956,61.4086,61.4666,35419.0
2024-05-23 11:40:00,63.57,63.65,63.56,63.59,47526.0,61.4569,61.5342,61.4472,61.4762,47526.0
2024-05-23 11:45:00,63.59,63.59,63.54,63.57,27685.0,61.4762,61.4762,61.4279,61.4569,27685.0
2024-05-23 11:50:00,63.56,63.72,63.56,63.72,39694.0,61.4472,61.6019,61.4472,61.6019,39694.0
2024-05-23 11:55:00,63.72,63.79,63.69,63.77,45389.0,61.6019,61.6696,61.5729,61.6503,45389.0
2024-05-23 12:00:00,63.75,63.8,63.74,63.77,53757.0,61.6309,61.6793,61.6213,61.6503,53757.0
2024-05-23 12:05:00,63.77,63.77,63.66,63.73,34244.0,61.6503,61.6503,61.5439,61.6116,34244.0
2024-05-23 12:10:00,63.73,63.73,63.65,63.67,31198.0,61.6116,61.6116,61.5342,61.5536,31198.0
2024-05-23 12:15:00,63.67,63.68,63.64,63.67,40128.0,61.5536,61.5632,61.5246,61.5536,40128.0
2024-05-23 12:20:00,63.67,63.73,63.66,63.7,42367.0,61.5536,61.6116,61.5439,61.5826,42367.0
2024-05-23 12:25:00,63.71,63.74,63.62,63.66,43747.0,61.5922,61.6213,61.5052,61.5439,43747.0
2024-05-23 12:30:00,63.66,63.66,63.59,63.6,16392.0,61.5439,61.5439,61.4762,61.4859,16392.0
2024-05-23 12:35:00,63.6,63.64,63.57,63.59,21198.0,61.4859,61.5246,61.4569,61.4762,21198.0
2024-05-23 12:40:00,63.58,63.58,63.47,63.5,39693.0,61.4666,61.4666,61.3602,61.3892,39693.0
2024-05-23 12:45:00,63.49,63.49,63.35,63.36,62128.0,61.3796,61.3796,61.2442,61.2539,62128.0
2024-05-23 12:50:00,63.37,63.38,63.28,63.29,43689.0,61.2635,61.2732,61.1765,61.1862,43689.0
2024-05-23 12:55:00,63.29,63.31,63.23,63.24,81124.0,61.1862,61.2055,61.1282,61.1379,81124.0
2024-05-23 13:00:00,63.25,63.27,63.21,63.24,69304.0,61.1475,61.1669,61.1089,61.1379,69304.0
2024-05-23 13:05:00,63.24,63.28,63.17,63.25,60660.0,61.1379,61.1765,61.0702,61.1475,60660.0
2024-05-23 13:10:00,63.26,63.26,63.16,63.23,57764.0,61.1572,61.1572,61.0605,61.1282,57764.0
2024-05-23 13:15:00,63.23,63.25,63.15,63.16,49913.0,61.1282,61.1475,61.0509,61.0605,49913.0
2024-05-23 13:20:00,63.16,63.17,63.06,63.12,80716.0,61.0605,61.0702,60.9639,61.0219,80716.0
2024-05-23 13:25:00,63.12,63.2,63.1,63.2,127966.0,61.0219,61.0992,61.0025,61.0992,127966.0
2024-05-23 13:30:00,63.21,63.23,63.13,63.13,65215.0,61.1089,61.1282,61.0315,61.0315,65215.0
2024-05-23 13:35:00,63.13,63.14,63.01,63.03,64312.0,61.0315,61.0412,60.9155,60.9349,64312.0
2024-05-23 13:40:00,63.03,63.12,62.89,62.9,151281.0,60.9349,61.0219,60.7995,60.8092,151281.0
2024-05-23 13:45:00,62.93,62.95,62.87,62.93,100050.0,60.8382,60.8575,60.7802,60.8382,100050.0
2024-05-23 13:50:00,62.94,63.0,62.92,62.97,88349.0,60.8478,60.9058,60.8285,60.8768,88349.0
2024-05-23 13:55:00,62.96,62.97,62.82,62.82,83333.0,60.8672,60.8768,60.7318,60.7318,83333.0
2024-05-23 14:00:00,62.82,62.83,62.68,62.69,92075.0,60.7318,60.7415,60.5965,60.6062,92075.0
2024-05-23 14:05:00,62.68,62.73,62.61,62.7,109634.0,60.5965,60.6448,60.5288,60.6158,109634.0
2024-05-23 14:10:00,62.71,62.75,62.67,62.69,54438.0,60.6255,60.6642,60.5868,60.6062,54438.0
2024-05-23 14:15:00,62.69,62.73,62.53,62.53,124440.0,60.6062,60.6448,60.4515,60.4515,124440.0
2024-05-23 14:20:00,62.52,62.64,62.5,62.54,107965.0,60.4418,60.5578,60.4225,60.4611,107965.0
2024-05-23 14:25:00,62.55,62.65,62.55,62.55,73785.0,60.4708,60.5675,60.4708,60.4708,73785.0
2024-05-23 14:30:00,62.55,62.68,62.51,62.67,94792.0,60.4708,60.5965,60.4321,60.5868,94792.0
2024-05-23 14:35:00,62.66,62.79,62.64,62.76,181974.0,60.5772,60.7028,60.5578,60.6738,181974.0
2024-05-23 14:40:00,62.76,62.82,62.75,62.79,86185.0,60.6738,60.7318,60.6642,60.7028,86185.0
2024-05-23 14:45:00,62.79,62.84,62.77,62.81,78226.0,60.7028,60.7512,60.6835,60.7222,78226.0
2024-05-23 14:50:00,62.81,62.86,62.77,62.81,110752.0,60.7222,60.7705,60.6835,60.7222,110752.0
2024-05-23 14:55:00,62.83,62.87,62.81,62.86,95632.0,60.7415,60.7802,60.7222,60.7705,95632.0
2024-05-23 15:00:00,62.86,62.98,62.84,62.9,111541.0,60.7705,60.8865,60.7512,60.8092,111541.0
2024-05-23 15:05:00,62.91,63.04,62.88,63.03,84081.0,60.8188,60.9445,60.7898,60.9349,84081.0
2024-05-23 15:10:00,63.04,63.04,62.94,62.98,74539.0,60.9445,60.9445,60.8478,60.8865,74539.0
2024-05-23 15:15:00,62.98,63.04,62.95,62.99,77974.0,60.8865,60.9445,60.8575,60.8962,77974.0
2024-05-23 15:20:00,63.0,63.06,62.95,63.0,66863.0,60.9058,60.9639,60.8575,60.9058,66863.0
2024-05-23 15:25:00,63.0,63.06,62.96,63.02,97880.0,60.9058,60.9639,60.8672,60.9252,97880.0
2024-05-23 15:30:00,63.03,63.06,62.99,63.02,73127.0,60.9349,60.9639,60.8962,60.9252,73127.0
2024-05-23 15:35:00,63.02,63.1,63.01,63.08,67930.0,60.9252,61.0025,60.9155,60.9832,67930.0
2024-05-23 15:40:00,63.08,63.13,63.04,63.11,98279.0,60.9832,61.0315,60.9445,61.0122,98279.0
2024-05-23 15:45:00,63.11,63.11,63.02,63.03,146879.0,61.0122,61.0122,60.9252,60.9349,146879.0
2024-05-23 15:50:00,63.02,63.1,63.02,63.02,273215.0,60.9252,61.0025,60.9252,60.9252,273215.0
2024-05-23 15:55:00,63.02,63.07,62.98,63.03,577773.0,60.9252,60.9735,60.8865,60.9349,577773.0
2024-05-24 09:30:00,63.33,63.65,63.3,63.53,288895.0,61.2249,61.5342,61.1959,61.4182,288895.0
2024-05-24 09:35:00,63.53,63.57,63.38,63.52,184027.0,61.4182,61.4569,61.2732,61.4086,184027.0
2024-05-24 09:40:00,63.53,63.65,63.46,63.53,139971.0,61.4182,61.5342,61.3506,61.4182,139971.0
2024-05-24 09:45:00,63.53,63.53,63.31,63.43,120731.0,61.4182,61.4182,61.2055,61.3216,120731.0
2024-05-24 09:50:00,63.42,63.42,63.27,63.38,68959.0,61.3119,61.3119,61.1669,61.2732,68959.0
2024-05-24 09:55:00,63.38,63.56,63.37,63.54,78190.0,61.2732,61.4472,61.2635,61.4279,78190.0
2024-05-24 10:00:00,63.54,63.67,63.54,63.63,75583.0,61.4279,61.5536,61.4279,61.5149,75583.0
2024-05-24 10:05:00,63.63,63.64,63.54,63.57,55970.0,61.5149,61.5246,61.4279,61.4569,55970.0
2024-05-24 10:10:00,63.57,63.73,63.55,63.73,81078.0,61.4569,61.6116,61.4376,61.6116,81078.0
2024-05-24 10:15:00,63.73,63.74,63.66,63.68,59707.0,61.6116,61.6213,61.5439,61.5632,59707.0
2024-05-24 10:20:00,63.68,63.79,63.66,63.79,108924.0,61.5632,61.6696,61.5439,61.6696,108924.0
2024-05-24 10:25:00,63.79,63.89,63.74,63.8,77070.0,61.6696,61.7663,61.6213,61.6793,77070.0
2024-05-24 10:30:00,63.81,63.85,63.77,63.8,85928.0,61.6889,61.7276,61.6503,61.6793,85928.0
2024-05-24 10:35:00,63.79,63.8,63.73,63.79,79926.0,61.6696,61.6793,61.6116,61.6696,79926.0
2024-05-24 10:40:00,63.79,63.84,63.74,63.75,69923.0,61.6696,61.7179,61.6213,61.6309,69923.0
2024-05-24 10:45:00,63.75,63.84,63.73,63.84,54889.0,61.6309,61.7179,61.6116,61.7179,54889.0
2024-05-24 10:50:00,63.83,63.85,63.8,63.8,26936.0,61.7083,61.7276,61.6793,61.6793,26936.0
2024-05-24 10:55:00,63.8,63.96,63.8,63.94,106497.0,61.6793,61.8339,61.6793,61.8146,106497.0
2024-05-24 11:00:00,63.94,63.95,63.85,63.93,62251.0,61.8146,61.8243,61.7276,61.8049,62251.0
2024-05-24 11:05:00,63.94,63.97,63.91,63.95,39617.0,61.8146,61.8436,61.7856,61.8243,39617.0
2024-05-24 11:10:00,63.95,63.95,63.84,63.9,98627.0,61.8243,61.8243,61.7179,61.7759,98627.0
2024-05-24 11:15:00,63.89,63.91,63.84,63.87,49273.0,61.7663,61.7856,61.7179,61.7469,49273.0
2024-05-24 11:20:00,63.87,63.87,63.77,63.84,58435.0,61.7469,61.7469,61.6503,61.7179,58435.0
2024-05-24 11:25:00,63.84,63.84,63.77,63.83,81645.0,61.7179,61.7179,61.6503,61.7083,81645.0
2024-05-24 11:30:00,63.83,63.85,63.8,63.8,25372.0,61.7083,61.7276,61.6793,61.6793,25372.0
2024-05-24 11:35:00,63.81,63.82,63.67,63.68,106234.0,61.6889,61.6986,61.5536,61.5632,106234.0
2024-05-24 11:40:00,63.69,63.71,63.66,63.69,32064.0,61.5729,61.5922,61.5439,61.5729,32064.0
2024-05-24 11:45:00,63.68,63.68,63.57,63.6,40086.0,61.5632,61.5632,61.4569,61.4859,40086.0
2024-05-24 11:50:00,63.6,63.6,63.57,63.58,38774.0,61.4859,61.4859,61.4569,61.4666,38774.0
2024-05-24 11:55:00,63.59,63.64,63.57,63.58,55266.0,61.4762,61.5246,61.4569,61.4666,55266.0
2024-05-24 12:00:00,63.58,63.6,63.55,63.6,62334.0,61.4666,61.4859,61.4376,61.4859,62334.0
2024-05-24 12:05:00,63.6,63.66,63.57,63.63,58832.0,61.4859,61.5439,61.4569,61.5149,58832.0
2024-05-24 12:10:00,63.63,63.71,63.62,63.69,49575.0,61.5149,61.5922,61.5052,61.5729,49575.0
2024-05-24 12:15:00,63.69,63.71,63.67,63.7,54896.0,61.5729,61.5922,61.5536,61.5826,54896.0
2024-05-24 12:20:00,63.71,63.75,63.69,63.74,27607.0,61.5922,61.6309,61.5729,61.6213,27607.0
2024-05-24 12:25:00,63.73,63.74,63.65,63.72,62916.0,61.6116,61.6213,61.5342,61.6019,62916.0
2024-05-24 12:30:00,63.73,63.74,63.65,63.65,43331.0,61.6116,61.6213,61.5342,61.5342,43331.0
2024-05-24 12:35:00,63.66,63.66,63.61,63.65,34882.0,61.5439,61.5439,61.4956,61.5342,34882.0
2024-05-24 12:40:00,63.65,63.65,63.61,63.62,10922.0,61.5342,61.5342,61.4956,61.5052,10922.0
2024-05-24 12:45:00,63.61,63.62,63.56,63.58,36719.0,61.4956,61.5052,61.4472,61.4666,36719.0
2024-05-24 12:50:00,63.58,63.58,63.53,63.55,23884.0,61.4666,61.4666,61.4182,61.4376,23884.0
2024-05-24 12:55:00,63.55,63.55,63.45,63.46,31213.0,61.4376,61.4376,61.3409,61.3506,31213.0
2024-05-24 13:00:00,63.45,63.48,63.44,63.45,66381.0,61.3409,61.3699,61.3312,61.3409,66381.0
2024-05-24 13:05:00,63.45,63.49,63.45,63.48,29959.0,61.3409,61.3796,61.3409,61.3699,29959.0
2024-05-24 13:10:00,63.47,63.52,63.45,63.49,31052.0,61.3602,61.4086,61.3409,61.3796,31052.0
2024-05-24 13:15:00,63.49,63.53,63.48,63.52,24994.0,61.3796,61.4182,61.3699,61.4086,24994.0
2024-05-24 13:20:00,63.53,63.54,63.51,63.54,22464.0,61.4182,61.4279,61.3989,61.4279,22464.0
2024-05-24 13:25:00,63.54,63.57,63.54,63.57,22073.0,61.4279,61.4569,61.4279,61.4569,22073.0
2024-05-24 13:30:00,63.57,63.57,63.51,63.52,25468.0,61.4569,61.4569,61.3989,61.4086,25468.0
2024-05-24 13:35:00,63.53,63.55,63.52,63.53,18069.0,61.4182,61.4376,61.4086,61.4182,18069.0
2024-05-24 13:40:00,63.53,63.53,63.43,63.46,40683.0,61.4182,61.4182,61.3216,61.3506,40683.0
2024-05-24 13:45:00,63.46,63.5,63.44,63.5,17794.0,61.3506,61.3892,61.3312,61.3892,17794.0
2024-05-24 13:50:00,63.51,63.56,63.47,63.54,56372.0,61.3989,61.4472,61.3602,61.4279,56372.0
2024-05-24 13:55:00,63.54,63.55,63.47,63.47,29056.0,61.4279,61.4376,61.3602,61.3602,29056.0
2024-05-24 14:00:00,63.47,63.54,63.47,63.5,42048.0,61.3602,61.4279,61.3602,61.3892,42048.0
2024-05-24 14:05:00,63.5,63.52,63.47,63.52,28178.0,61.3892,61.4086,61.3602,61.4086,28178.0
2024-05-24 14:10:00,63.51,63.52,63.48,63.5,21573.0,61.3989,61.4086,61.3699,61.3892,21573.0
2024-05-24 14:15:00,63.49,63.54,63.49,63.52,25624.0,61.3796,61.4279,61.3796,61.4086,25624.0
2024-05-24 14:20:00,63.52,63.52,63.46,63.47,30305.0,61.4086,61.4086,61.3506,61.3602,30305.0
2024-05-24 14:25:00,63.46,63.47,63.43,63.45,28750.0,61.3506,61.3602,61.3216,61.3409,28750.0
2024-05-24 14:30:00,63.45,63.49,63.44,63.48,42361.0,61.3409,61.3796,61.3312,61.3699,42361.0
2024-05-24 14:35:00,63.48,63.58,63.47,63.58,33988.0,61.3699,61.4666,61.3602,61.4666,33988.0
2024-05-24 14:40:00,63.59,63.66,63.58,63.62,53870.0,61.4762,61.5439,61.4666,61.5052,53870.0
2024-05-24 14:45:00,63.62,63.64,63.59,63.62,25334.0,61.5052,61.5246,61.4762,61.5052,25334.0
2024-05-24 14:50:00,63.63,63.64,63.58,63.59,44193.0,61.5149,61.5246,61.4666,61.4762,44193.0
2024-05-24 14:55:00,63.59,63.6,63.5,63.52,53542.0,61.4762,61.4859,61.3892,61.4086,53542.0
2024-05-24 15:00:00,63.51,63.54,63.38,63.41,133212.0,61.3989,61.4279,61.2732,61.3022,133212.0
2024-05-24 15:05:00,63.41,63.46,63.37,63.42,51912.0,61.3022,61.3506,61.2635,61.3119,51912.0
2024-05-24 15:10:00,63.42,63.43,63.36,63.37,90184.0,61.3119,61.3216,61.2539,61.2635,90184.0
2024-05-24 15:15:00,63.37,63.47,63.37,63.45,78409.0,61.2635,61.3602,61.2635,61.3409,78409.0
2024-05-24 15:20:00,63.45,63.48,63.43,63.48,72112.0,61.3409,61.3699,61.3216,61.3699,72112.0
2024-05-24 15:25:00,63.48,63.52,63.48,63.49,44970.0,61.3699,61.4086,61.3699,61.3796,44970.0
2024-05-24 15:30:00,63.49,63.57,63.46,63.57,51358.0,61.3796,61.4569,61.3506,61.4569,51358.0
2024-05-24 15:35:00,63.56,63.62,63.54,63.61,75865.0,61.4472,61.5052,61.4279,61.4956,75865.0
2024-05-24 15:40:00,63.61,63.62,63.57,63.58,123589.0,61.4956,61.5052,61.4569,61.4666,123589.0
2024-05-24 15:45:00,63.57,63.62,63.5,63.51,93080.0,61.4569,61.5052,61.3892,61.3989,93080.0
2024-05-24 15:50:00,63.51,63.61,63.5,63.61,194048.0,61.3989,61.4956,61.3892,61.4956,194048.0
2024-05-24 15:55:00,63.6,63.62,63.49,63.58,438099.0,61.4859,61.5052,61.3796,61.4666,438099.0
2024-05-28 09:30:00,63.23,63.57,63.2,63.45,206125.0,61.1282,61.4569,61.0992,61.3409,206125.0
2024-05-28 09:35:00,63.43,63.56,63.2,63.29,69629.0,61.3216,61.4472,61.0992,61.1862,69629.0
2024-05-28 09:40:00,63.31,63.54,63.17,63.49,91756.0,61.2055,61.4279,61.0702,61.3796,91756.0
2024-05-28 09:45:00,63.48,63.57,63.34,63.53,61770.0,61.3699,61.4569,61.2345,61.4182,61770.0
2024-05-28 09:50:00,63.51,63.51,63.38,63.39,48364.0,61.3989,61.3989,61.2732,61.2829,48364.0
2024-05-28 09:55:00,63.38,63.41,63.23,63.27,53631.0,61.2732,61.3022,61.1282,61.1669,53631.0
2024-05-28 10:00:00,63.25,63.28,63.18,63.23,39638.0,61.1475,61.1765,61.0799,61.1282,39638.0
2024-05-28 10:05:00,63.24,63.27,63.04,63.22,125543.0,61.1379,61.1669,60.9445,61.1185,125543.0
2024-05-28 10:10:00,63.22,63.25,63.13,63.16,48310.0,61.1185,61.1475,61.0315,61.0605,48310.0
2024-05-28 10:15:00,63.17,63.3,63.14,63.28,34551.0,61.0702,61.1959,61.0412,61.1765,34551.0
2024-05-28 10:20:00,63.27,63.32,63.23,63.31,43596.0,61.1669,61.2152,61.1282,61.2055,43596.0
2024-05-28 10:25:00,63.3,63.35,63.25,63.27,76106.0,61.1959,61.2442,61.1475,61.1669,76106.0
2024-05-28 10:30:00,63.28,63.34,63.24,63.27,37899.0,61.1765,61.2345,61.1379,61.1669,37899.0
2024-05-28 10:35:00,63.26,63.27,63.11,63.12,45738.0,61.1572,61.1669,61.0122,61.0219,45738.0
2024-05-28 10:40:00,63.12,63.22,63.11,63.19,28673.0,61.0219,61.1185,61.0122,61.0895,28673.0
2024-05-28 10:45:00,63.18,63.26,63.17,63.24,38347.0,61.0799,61.1572,61.0702,61.1379,38347.0
2024-05-28 10:50:00,63.24,63.26,63.17,63.2,30692.0,61.1379,61.1572,61.0702,61.0992,30692.0
2024-05-28 10:55:00,63.2,63.23,63.09,63.11,36116.0,61.0992,61.1282,60.9929,61.0122,36116.0
2024-05-28 11:00:00,63.1,63.12,63.03,63.05,51249.0,61.0025,61.0219,60.9349,60.9542,51249.0
2024-05-28 11:05:00,63.05,63.11,63.0,63.1,41816.0,60.9542,61.0122,60.9058,61.0025,41816.0
2024-05-28 11:10:00,63.11,63.2,63.09,63.2,40071.0,61.0122,61.0992,60.9929,61.0992,40071.0
2024-05-28 11:15:00,63.2,63.2,63.1,63.15,63583.0,61.0992,61.0992,61.0025,61.0509,63583.0
2024-05-28 11:20:00,63.14,63.22,63.13,63.2,54342.0,61.0412,61.1185,61.0315,61.0992,54342.0
2024-05-28 11:25:00,63.19,63.23,63.17,63.19,44811.0,61.0895,61.1282,61.0702,61.0895,44811.0
2024-05-28 11:30:00,63.16,63.2,63.14,63.15,46081.0,61.0605,61.0992,61.0412,61.0509,46081.0
2024-05-28 11:35:00,63.14,63.21,63.13,63.16,22573.0,61.0412,61.1089,61.0315,61.0605,22573.0
2024-05-28 11:40:00,63.16,63.18,63.1,63.11,28359.0,61.0605,61.0799,61.0025,61.0122,28359.0
2024-05-28 11:45:00,63.12,63.15,63.1,63.14,33530.0,61.0219,61.0509,61.0025,61.0412,33530.0
2024-05-28 11:50:00,63.14,63.17,63.12,63.17,19608.0,61.0412,61.0702,61.0219,61.0702,19608.0
2024-05-28 11:55:00,63.17,63.25,63.15,63.25,35086.0,61.0702,61.1475,61.0509,61.1475,35086.0
2024-05-28 12:00:00,63.25,63.27,63.14,63.22,151543.0,61.1475,61.1669,61.0412,61.1185,151543.0
2024-05-28 12:05:00,63.23,63.29,63.21,63.26,39113.0,61.1282,61.1862,61.1089,61.1572,39113.0
2024-05-28 12:10:00,63.25,63.28,63.22,63.25,37224.0,61.1475,61.1765,61.1185,61.1475,37224.0
2024-05-28 12:15:00,63.24,63.25,63.2,63.24,37142.0,61.1379,61.1475,61.0992,61.1379,37142.0
2024-05-28 12:20:00,63.24,63.26,63.2,63.25,26679.0,61.1379,61.1572,61.0992,61.1475,26679.0
2024-05-28 12:25:00,63.24,63.26,63.21,63.24,18836.0,61.1379,61.1572,61.1089,61.1379,18836.0
2024-05-28 12:30:00,63.24,63.24,63.17,63.22,20531.0,61.1379,61.1379,61.0702,61.1185,20531.0
2024-05-28 12:35:00,63.21,63.27,63.18,63.26,43085.0,61.1089,61.1669,61.0799,61.1572,43085.0
2024-05-28 12:40:00,63.27,63.29,63.25,63.25,22702.0,61.1669,61.1862,61.1475,61.1475,22702.0
2024-05-28 12:45:00,63.25,63.28,63.22,63.24,21878.0,61.1475,61.1765,61.1185,61.1379,21878.0
2024-05-28 12:50:00,63.24,63.26,63.23,63.25,19026.0,61.1379,61.1572,61.1282,61.1475,19026.0
2024-05-28 12:55:00,63.26,63.26,63.21,63.23,29465.0,61.1572,61.1572,61.1089,61.1282,29465.0
2024-05-28 13:00:00,63.22,63.22,63.02,63.04,58184.0,61.1185,61.1185,60.9252,60.9445,58184.0
2024-05-28 13:05:00,63.05,63.14,63.03,63.1,45661.0,60.9542,61.0412,60.9349,61.0025,45661.0
2024-05-28 13:10:00,63.09,63.12,63.08,63.09,16234.0,60.9929,61.0219,60.9832,60.9929,16234.0
2024-05-28 13:15:00,63.09,63.1,63.03,63.06,23316.0,60.9929,61.0025,60.9349,60.9639,23316.0
2024-05-28 13:20:00,63.06,63.06,62.98,62.99,36507.0,60.9639,60.9639,60.8865,60.8962,36507.0
2024-05-28 13:25:00,62.99,63.0,62.92,62.92,18851.0,60.8962,60.9058,60.8285,60.8285,18851.0
2024-05-28 13:30:00,62.92,62.93,62.86,62.88,41395.0,60.8285,60.8382,60.7705,60.7898,41395.0
2024-05-28 13:35:00,62.87,62.89,62.81,62.84,74902.0,60.7802,60.7995,60.7222,60.7512,74902.0
2024-05-28 13:40:00,62.84,62.85,62.78,62.82,31088.0,60.7512,60.7608,60.6932,60.7318,31088.0
2024-05-28 13:45:00,62.82,62.82,62.72,62.74,52380.0,60.7318,60.7318,60.6352,60.6545,52380.0
2024-05-28 13:50:00,62.73,62.77,62.67,62.72,53075.0,60.6448,60.6835,60.5868,60.6352,53075.0
2024-05-28 13:55:00,62.72,62.79,62.71,62.77,53459.0,60.6352,60.7028,60.6255,60.6835,53459.0
2024-05-28 14:00:00,62.76,62.86,62.74,62.85,40353.0,60.6738,60.7705,60.6545,60.7608,40353.0
2024-05-28 14:05:00,62.86,62.88,62.84,62.86,18050.0,60.7705,60.7898,60.7512,60.7705,18050.0
2024-05-28 14:10:00,62.87,62.87,62.81,62.81,40565.0,60.7802,60.7802,60.7222,60.7222,40565.0
2024-05-28 14:15:00,62.83,62.83,62.78,62.8,24463.0,60.7415,60.7415,60.6932,60.7125,24463.0
2024-05-28 14:20:00,62.8,62.8,62.75,62.77,29279.0,60.7125,60.7125,60.6642,60.6835,29279.0
2024-05-28 14:25:00,62.77,62.78,62.67,62.71,48269.0,60.6835,60.6932,60.5868,60.6255,48269.0
2024-05-28 14:30:00,62.7,62.71,62.57,62.58,62197.0,60.6158,60.6255,60.4901,60.4998,62197.0
2024-05-28 14:35:00,62.58,62.61,62.49,62.53,54531.0,60.4998,60.5288,60.4128,60.4515,54531.0
2024-05-28 14:40:00,62.53,62.61,62.5,62.52,80043.0,60.4515,60.5288,60.4225,60.4418,80043.0
2024-05-28 14:45:00,62.52,62.58,62.51,62.57,53333.0,60.4418,60.4998,60.4321,60.4901,53333.0
2024-05-28 14:50:00,62.58,62.6,62.56,62.57,28216.0,60.4998,60.5191,60.4805,60.4901,28216.0
2024-05-28 14:55:00,62.58,62.62,62.56,62.57,56347.0,60.4998,60.5385,60.4805,60.4901,56347.0
2024-05-28 15:00:00,62.58,62.64,62.55,62.62,68132.0,60.4998,60.5578,60.4708,60.5385,68132.0
2024-05-28 15:05:00,62.61,62.63,62.49,62.51,129955.0,60.5288,60.5481,60.4128,60.4321,129955.0
2024-05-28 15:10:00,62.51,62.53,62.46,62.49,58464.0,60.4321,60.4515,60.3838,60.4128,58464.0
2024-05-28 15:15:00,62.48,62.51,62.46,62.5,56805.0,60.4031,60.4321,60.3838,60.4225,56805.0
2024-05-28 15:20:00,62.51,62.52,62.41,62.5,76896.0,60.4321,60.4418,60.3355,60.4225,76896.0
2024-05-28 15:25:00,62.5,62.57,62.43,62.44,114440.0,60.4225,60.4901,60.3548,60.3645,114440.0
2024-05-28 15:30:00,62.44,62.47,62.41,62.46,66326.0,60.3645,60.3935,60.3355,60.3838,66326.0
2024-05-28 15:35:00,62.46,62.54,62.42,62.51,84195.0,60.3838,60.4611,60.3451,60.4321,84195.0
2024-05-28 15:40:00,62.51,62.53,62.44,62.44,80418.0,60.4321,60.4515,60.3645,60.3645,80418.0
2024-05-28 15:45:00,62.45,62.54,62.43,62.43,120148.0,60.3741,60.4611,60.3548,60.3548,120148.0
2024-05-28 15:50:00,62.43,62.55,62.43,62.49,173064.0,60.3548,60.4708,60.3548,60.4128,173064.0
2024-05-28 15:55:00,62.5,62.52,62.35,62.46,606398.0,60.4225,60.4418,60.2775,60.3838,606398.0
2024-05-29 09:30:00,61.56,61.74,61.25,61.34,504856.0,59.5137,59.6877,59.214,59.301,504856.0
2024-05-29 09:35:00,61.38,61.47,61.2,61.42,170317.0,59.3397,59.4267,59.1657,59.3784,170317.0
2024-05-29 09:40:00,61.39,61.56,61.33,61.46,124152.0,59.3494,59.5137,59.2914,59.417,124152.0
2024-05-29 09:45:00,61.44,61.45,61.2,61.36,130250.0,59.3977,59.4074,59.1657,59.3204,130250.0
2024-05-29 09:50:00,61.35,61.56,61.32,61.53,104517.0,59.3107,59.5137,59.2817,59.4847,104517.0
2024-05-29 09:55:00,61.52,61.6,61.48,61.55,102265.0,59.475,59.5524,59.4364,59.504,102265.0
2024-05-29 10:00:00,61.51,61.66,61.5,61.63,78696.0,59.4654,59.6104,59.4557,59.5814,78696.0
2024-05-29 10:05:00,61.63,61.72,61.6,61.67,62801.0,59.5814,59.6684,59.5524,59.6201,62801.0
2024-05-29 10:10:00,61.67,61.67,61.5,61.57,86775.0,59.6201,59.6201,59.4557,59.5234,86775.0
2024-05-29 10:15:00,61.58,61.67,61.56,61.66,60888.0,59.5331,59.6201,59.5137,59.6104,60888.0
2024-05-29 10:20:00,61.67,61.69,61.54,61.63,70052.0,59.6201,59.6394,59.4944,59.5814,70052.0
2024-05-29 10:25:00,61.63,61.65,61.58,61.61,34474.0,59.5814,59.6007,59.5331,59.5621,34474.0
2024-05-29 10:30:00,61.61,61.67,61.54,61.55,47532.0,59.5621,59.6201,59.4944,59.504,47532.0
2024-05-29 10:35:00,61.56,61.74,61.56,61.74,42027.0,59.5137,59.6877,59.5137,59.6877,42027.0
2024-05-29 10:40:00,61.74,61.82,61.71,61.76,51164.0,59.6877,59.7651,59.6587,59.7071,51164.0
2024-05-29 10:45:00,61.76,61.78,61.7,61.73,24597.0,59.7071,59.7264,59.6491,59.6781,24597.0
2024-05-29 10:50:00,61.73,61.76,61.66,61.69,23871.0,59.6781,59.7071,59.6104,59.6394,23871.0
2024-05-29 10:55:00,61.68,61.71,61.64,61.67,55186.0,59.6297,59.6587,59.5911,59.6201,55186.0
2024-05-29 11:00:00,61.66,61.69,61.6,61.67,35595.0,59.6104,59.6394,59.5524,59.6201,35595.0
2024-05-29 11:05:00,61.68,61.73,61.64,61.7,25961.0,59.6297,59.6781,59.5911,59.6491,25961.0
2024-05-29 11:10:00,61.7,61.71,61.64,61.67,19222.0,59.6491,59.6587,59.5911,59.6201,19222.0
2024-05-29 11:15:00,61.68,61.69,61.58,61.59,30124.0,59.6297,59.6394,59.5331,59.5427,30124.0
2024-05-29 11:20:00,61.59,61.67,61.57,61.67,37208.0,59.5427,59.6201,59.5234,59.6201,37208.0
2024-05-29 11:25:00,61.67,61.73,61.63,61.64,77533.0,59.6201,59.6781,59.5814,59.5911,77533.0
2024-05-29 11:30:00,61.64,61.64,61.57,61.59,33517.0,59.5911,59.5911,59.5234,59.5427,33517.0
2024-05-29 11:35:00,61.6,61.64,61.57,61.64,26563.0,59.5524,59.5911,59.5234,59.5911,26563.0
2024-05-29 11:40:00,61.64,61.66,61.6,61.65,43616.0,59.5911,59.6104,59.5524,59.6007,43616.0
2024-05-29 11:45:00,61.65,61.66,61.6,61.6,33656.0,59.6007,59.6104,59.5524,59.5524,33656.0
2024-05-29 11:50:00,61.6,61.68,61.6,61.67,23403.0,59.5524,59.6297,59.5524,59.6201,23403.0
2024-05-29 11:55:00,61.68,61.69,61.57,61.61,85349.0,59.6297,59.6394,59.5234,59.5621,85349.0
2024-05-29 12:00:00,61.6,61.6,61.53,61.55,30408.0,59.5524,59.5524,59.4847,59.504,30408.0
2024-05-29 12:05:00,61.55,61.57,61.53,61.55,36932.0,59.504,59.5234,59.4847,59.504,36932.0
2024-05-29 12:10:00,61.55,61.62,61.54,61.6,30708.0,59.504,59.5717,59.4944,59.5524,30708.0
2024-05-29 12:15:00,61.6,61.71,61.58,61.71,39514.0,59.5524,59.6587,59.5331,59.6587,39514.0
2024-05-29 12:20:00,61.71,61.77,61.71,61.77,29452.0,59.6587,59.7167,59.6587,59.7167,29452.0
2024-05-29 12:25:00,61.77,61.81,61.74,61.79,56657.0,59.7167,59.7554,59.6877,59.7361,56657.0
2024-05-29 12:30:00,61.79,61.8,61.75,61.77,23060.0,59.7361,59.7457,59.6974,59.7167,23060.0
2024-05-29 12:35:00,61.78,61.83,61.77,61.83,22132.0,59.7264,59.7747,59.7167,59.7747,22132.0
2024-05-29 12:40:00,61.83,61.83,61.78,61.8,20395.0,59.7747,59.7747,59.7264,59.7457,20395.0
2024-05-29 12:45:00,61.8,61.85,61.79,61.83,83623.0,59.7457,59.7941,59.7361,59.7747,83623.0
2024-05-29 12:50:00,61.83,61.89,61.82,61.86,21581.0,59.7747,59.8327,59.7651,59.8037,21581.0
2024-05-29 12:55:00,61.85,61.87,61.81,61.83,14993.0,59.7941,59.8134,59.7554,59.7747,14993.0
2024-05-29 13:00:00,61.83,61.88,61.75,61.78,54498.0,59.7747,59.8231,59.6974,59.7264,54498.0
2024-05-29 13:05:00,61.78,61.81,61.75,61.79,16916.0,59.7264,59.7554,59.6974,59.7361,16916.0
2024-05-29 13:10:00,61.79,61.85,61.79,61.8,49382.0,59.7361,59.7941,59.7361,59.7457,49382.0
2024-05-29 13:15:00,61.8,61.82,61.75,61.78,13764.0,59.7457,59.7651,59.6974,59.7264,13764.0
2024-05-29 13:20:00,61.78,61.87,61.77,61.85,34160.0,59.7264,59.8134,59.7167,59.7941,34160.0
2024-05-29 13:25:00,61.85,61.88,61.81,61.88,37812.0,59.7941,59.8231,59.7554,59.8231,37812.0
2024-05-29 13:30:00,61.87,61.88,61.83,61.84,44173.0,59.8134,59.8231,59.7747,59.7844,44173.0
2024-05-29 13:35:00,61.85,61.85,61.74,61.84,48858.0,59.7941,59.7941,59.6877,59.7844,48858.0
2024-05-29 13:40:00,61.83,61.84,61.8,61.82,40098.0,59.7747,59.7844,59.7457,59.7651,40098.0
2024-05-29 13:45:00,61.82,61.83,61.75,61.76,32733.0,59.7651,59.7747,59.6974,59.7071,32733.0
2024-05-29 13:50:00,61.76,61.85,61.75,61.84,43882.0,59.7071,59.7941,59.6974,59.7844,43882.0
2024-05-29 13:55:00,61.83,61.86,61.8,61.82,38768.0,59.7747,59.8037,59.7457,59.7651,38768.0
2024-05-29 14:00:00,61.83,61.85,61.78,61.84,29007.0,59.7747,59.7941,59.7264,59.7844,29007.0
2024-05-29 14:05:00,61.84,61.87,61.8,61.86,30388.0,59.7844,59.8134,59.7457,59.8037,30388.0
2024-05-29 14:10:00,61.86,61.87,61.84,61.86,14548.0,59.8037,59.8134,59.7844,59.8037,14548.0
2024-05-29 14:15:00,61.86,61.86,61.79,61.8,19210.0,59.8037,59.8037,59.7361,59.7457,19210.0
2024-05-29 14:20:00,61.8,61.92,61.79,61.92,35012.0,59.7457,59.8617,59.7361,59.8617,35012.0
2024-05-29 14:25:00,61.92,61.95,61.91,61.94,72848.0,59.8617,59.8908,59.8521,59.8811,72848.0
2024-05-29 14:30:00,61.93,61.97,61.9,61.96,32948.0,59.8714,59.9101,59.8424,59.9004,32948.0
2024-05-29 14:35:00,61.96,62.03,61.95,62.01,90244.0,59.9004,59.9681,59.8908,59.9488,90244.0
2024-05-29 14:40:00,62.01,62.06,61.99,62.03,37399.0,59.9488,59.9971,59.9294,59.9681,37399.0
2024-05-29 14:45:00,62.02,62.02,61.92,61.92,39313.0,59.9584,59.9584,59.8617,59.8617,39313.0
2024-05-29 14:50:00,61.93,61.99,61.93,61.98,21087.0,59.8714,59.9294,59.8714,59.9198,21087.0
2024-05-29 14:55:00,61.98,62.01,61.96,61.98,19704.0,59.9198,59.9488,59.9004,59.9198,19704.0
2024-05-29 15:00:00,61.98,61.99,61.95,61.98,40343.0,59.9198,59.9294,59.8908,59.9198,40343.0
2024-05-29 15:05:00,61.98,62.07,61.98,62.04,41959.0,59.9198,60.0068,59.9198,59.9778,41959.0
2024-05-29 15:10:00,62.04,62.05,61.99,62.02,29177.0,59.9778,59.9874,59.9294,59.9584,29177.0
2024-05-29 15:15:00,62.01,62.09,62.01,62.09,29999.0,59.9488,60.0261,59.9488,60.0261,29999.0
2024-05-29 15:20:00,62.09,62.13,62.06,62.13,40557.0,60.0261,60.0648,59.9971,60.0648,40557.0
2024-05-29 15:25:00,62.13,62.18,62.12,62.13,35973.0,60.0648,60.1131,60.0551,60.0648,35973.0
2024-05-29 15:30:00,62.13,62.14,62.09,62.12,41818.0,60.0648,60.0744,60.0261,60.0551,41818.0
2024-05-29 15:35:00,62.11,62.15,62.09,62.15,47949.0,60.0454,60.0841,60.0261,60.0841,47949.0
2024-05-29 15:40:00,62.14,62.14,62.06,62.07,53645.0,60.0744,60.0744,59.9971,60.0068,53645.0
2024-05-29 15:45:00,62.08,62.1,61.98,61.98,95004.0,60.0164,60.0358,59.9198,59.9198,95004.0
2024-05-29 15:50:00,61.99,62.05,61.96,62.05,102466.0,59.9294,59.9874,59.9004,59.9874,102466.0
2024-05-29 15:55:00,62.05,62.08,61.99,62.04,359649.0,59.9874,60.0164,59.9294,59.9778,359649.0
2024-05-30 09:30:00,62.1,62.45,62.05,62.44,274390.0,60.0358,60.3741,59.9874,60.3645,274390.0
2024-05-30 09:35:00,62.45,62.48,62.03,62.08,129037.0,60.3741,60.4031,59.9681,60.0164,129037.0
2024-05-30 09:40:00,62.09,62.18,61.92,61.94,119334.0,60.0261,60.1131,59.8617,59.8811,119334.0
2024-05-30 09:45:00,61.93,61.94,61.68,61.82,180522.0,59.8714,59.8811,59.6297,59.7651,180522.0
2024-05-30 09:50:00,61.83,62.04,61.78,61.98,142670.0,59.7747,59.9778,59.7264,59.9198,142670.0
2024-05-30 09:55:00,61.98,62.02,61.88,61.95,52643.0,59.9198,59.9584,59.8231,59.8908,52643.0
2024-05-30 10:00:00,61.94,62.1,61.9,62.05,108403.0,59.8811,60.0358,59.8424,59.9874,108403.0
2024-05-30 10:05:00,62.05,62.12,61.95,62.1,81153.0,59.9874,60.0551,59.8908,60.0358,81153.0
2024-05-30 10:10:00,62.09,62.1,61.83,61.84,99577.0,60.0261,60.0358,59.7747,59.7844,99577.0
2024-05-30 10:15:00,61.85,62.02,61.83,61.98,87673.0,59.7941,59.9584,59.7747,59.9198,87673.0
2024-05-30 10:20:00,61.99,62.06,61.98,61.99,38522.0,59.9294,59.9971,59.9198,59.9294,38522.0
2024-05-30 10:25:00,61.98,61.99,61.86,61.88,70300.0,59.9198,59.9294,59.8037,59.8231,70300.0
2024-05-30 10:30:00,61.86,61.88,61.8,61.85,43502.0,59.8037,59.8231,59.7457,59.7941,43502.0
2024-05-30 10:35:00,61.84,61.88,61.83,61.86,52051.0,59.7844,59.8231,59.7747,59.8037,52051.0
2024-05-30 10:40:00,61.86,61.92,61.81,61.83,60711.0,59.8037,59.8617,59.7554,59.7747,60711.0
2024-05-30 10:45:00,61.84,61.93,61.83,61.92,49707.0,59.7844,59.8714,59.7747,59.8617,49707.0
2024-05-30 10:50:00,61.93,61.95,61.89,61.94,48747.0,59.8714,59.8908,59.8327,59.8811,48747.0
2024-05-30 10:55:00,61.96,61.97,61.86,61.91,84894.0,59.9004,59.9101,59.8037,59.8521,84894.0
2024-05-30 11:00:00,61.92,62.0,61.89,61.96,44457.0,59.8617,59.9391,59.8327,59.9004,44457.0
2024-05-30 11:05:00,61.95,62.03,61.92,61.97,37407.0,59.8908,59.9681,59.8617,59.9101,37407.0
2024-05-30 11:10:00,61.95,62.0,61.95,61.97,72399.0,59.8908,59.9391,59.8908,59.9101,72399.0
2024-05-30 11:15:00,61.97,62.17,61.97,62.16,116133.0,59.9101,60.1034,59.9101,60.0938,116133.0
2024-05-30 11:20:00,62.16,62.29,62.16,62.27,84685.0,60.0938,60.2194,60.0938,60.2001,84685.0
2024-05-30 11:25:00,62.27,62.36,62.26,62.31,113539.0,60.2001,60.2871,60.1904,60.2388,113539.0
2024-05-30 11:30:00,62.31,62.32,62.18,62.18,136068.0,60.2388,60.2485,60.1131,60.1131,136068.0
2024-05-30 11:35:00,62.18,62.2,61.94,62.02,144922.0,60.1131,60.1324,59.8811,59.9584,144922.0
2024-05-30 11:40:00,62.03,62.12,61.85,61.89,171378.0,59.9681,60.0551,59.7941,59.8327,171378.0
2024-05-30 11:45:00,61.89,61.91,61.65,61.65,153223.0,59.8327,59.8521,59.6007,59.6007,153223.0
2024-05-30 11:50:00,61.65,61.89,61.61,61.89,182683.0,59.6007,59.8327,59.5621,59.8327,182683.0
2024-05-30 11:55:00,61.89,61.95,61.85,61.87,82006.0,59.8327,59.8908,59.7941,59.8134,82006.0
2024-05-30 12:00:00,61.88,61.95,61.87,61.89,50485.0,59.8231,59.8908,59.8134,59.8327,50485.0
2024-05-30 12:05:00,61.88,62.02,61.88,62.0,39428.0,59.8231,59.9584,59.8231,59.9391,39428.0
2024-05-30 12:10:00,62.0,62.05,61.95,62.04,44040.0,59.9391,59.9874,59.8908,59.9778,44040.0
2024-05-30 12:15:00,62.03,62.06,61.97,62.0,32341.0,59.9681,59.9971,59.9101,59.9391,32341.0
2024-05-30 12:20:00,62.01,62.11,61.99,62.1,47469.0,59.9488,60.0454,59.9294,60.0358,47469.0
2024-05-30 12:25:00,62.1,62.1,62.01,62.02,86423.0,60.0358,60.0358,59.9488,59.9584,86423.0
2024-05-30 12:30:00,62.0,62.06,61.95,62.02,101312.0,59.9391,59.9971,59.8908,59.9584,101312.0
2024-05-30 12:35:00,62.02,62.05,61.96,62.03,50057.0,59.9584,59.9874,59.9004,59.9681,50057.0
2024-05-30 12:40:00,62.03,62.09,62.02,62.06,102372.0,59.9681,60.0261,59.9584,59.9971,102372.0
2024-05-30 12:45:00,62.07,62.12,62.06,62.09,52239.0,60.0068,60.0551,59.9971,60.0261,52239.0
2024-05-30 12:50:00,62.09,62.22,62.07,62.18,62978.0,60.0261,60.1518,60.0068,60.1131,62978.0
2024-05-30 12:55:00,62.18,62.24,62.16,62.21,48346.0,60.1131,60.1711,60.0938,60.1421,48346.0
2024-05-30 13:00:00,62.22,62.28,62.21,62.27,137086.0,60.1518,60.2098,60.1421,60.2001,137086.0
2024-05-30 13:05:00,62.28,62.33,62.27,62.3,47992.0,60.2098,60.2581,60.2001,60.2291,47992.0
2024-05-30 13:10:00,62.3,62.37,62.3,62.31,41638.0,60.2291,60.2968,60.2291,60.2388,41638.0
2024-05-30 13:15:00,62.32,62.37,62.26,62.28,97780.0,60.2485,60.2968,60.1904,60.2098,97780.0
2024-05-30 13:20:00,62.29,62.31,62.25,62.28,46161.0,60.2194,60.2388,60.1808,60.2098,46161.0
2024-05-30 13:25:00,62.27,62.27,62.18,62.22,52943.0,60.2001,60.2001,60.1131,60.1518,52943.0
2024-05-30 13:30:00,62.2,62.24,62.19,62.19,25546.0,60.1324,60.1711,60.1228,60.1228,25546.0
2024-05-30 13:35:00,62.2,62.21,62.13,62.13,35740.0,60.1324,60.1421,60.0648,60.0648,35740.0
2024-05-30 13:40:00,62.14,62.18,62.13,62.15,34282.0,60.0744,60.1131,60.0648,60.0841,34282.0
2024-05-30 13:45:00,62.15,62.16,62.09,62.11,27545.0,60.0841,60.0938,60.0261,60.0454,27545.0
2024-05-30 13:50:00,62.11,62.15,62.1,62.15,27309.0,60.0454,60.0841,60.0358,60.0841,27309.0
2024-05-30 13:55:00,62.16,62.16,62.08,62.09,28234.0,60.0938,60.0938,60.0164,60.0261,28234.0
2024-05-30 14:00:00,62.09,62.11,62.06,62.08,54147.0,60.0261,60.0454,59.9971,60.0164,54147.0
2024-05-30 14:05:00,62.09,62.12,62.07,62.09,35838.0,60.0261,60.0551,60.0068,60.0261,35838.0
2024-05-30 14:10:00,62.1,62.13,62.08,62.12,38641.0,60.0358,60.0648,60.0164,60.0551,38641.0
2024-05-30 14:15:00,62.11,62.15,62.02,62.14,44641.0,60.0454,60.0841,59.9584,60.0744,44641.0
2024-05-30 14:20:00,62.14,62.14,62.05,62.1,28447.0,60.0744,60.0744,59.9874,60.0358,28447.0
2024-05-30 14:25:00,62.1,62.18,62.06,62.18,42183.0,60.0358,60.1131,59.9971,60.1131,42183.0
2024-05-30 14:30:00,62.18,62.2,62.16,62.18,24836.0,60.1131,60.1324,60.0938,60.1131,24836.0
2024-05-30 14:35:00,62.17,62.17,62.09,62.11,36317.0,60.1034,60.1034,60.0261,60.0454,36317.0
2024-05-30 14:40:00,62.12,62.14,62.08,62.14,28919.0,60.0551,60.0744,60.0164,60.0744,28919.0
2024-05-30 14:45:00,62.13,62.19,62.11,62.18,49401.0,60.0648,60.1228,60.0454,60.1131,49401.0
2024-05-30 14:50:00,62.18,62.25,62.17,62.21,90348.0,60.1131,60.1808,60.1034,60.1421,90348.0
2024-05-30 14:55:00,62.21,62.24,62.17,62.23,60239.0,60.1421,60.1711,60.1034,60.1614,60239.0
2024-05-30 15:00:00,62.23,62.25,62.2,62.23,68379.0,60.1614,60.1808,60.1324,60.1614,68379.0
2024-05-30 15:05:00,62.24,62.27,62.19,62.2,72555.0,60.1711,60.2001,60.1228,60.1324,72555.0
2024-05-30 15:10:00,62.19,62.25,62.17,62.25,39960.0,60.1228,60.1808,60.1034,60.1808,39960.0
2024-05-30 15:15:00,62.25,62.26,62.2,62.23,49473.0,60.1808,60.1904,60.1324,60.1614,49473.0
2024-05-30 15:20:00,62.22,62.27,62.18,62.2,64851.0,60.1518,60.2001,60.1131,60.1324,64851.0
2024-05-30 15:25:00,62.2,62.27,62.19,62.23,64207.0,60.1324,60.2001,60.1228,60.1614,64207.0
2024-05-30 15:30:00,62.23,62.25,62.15,62.16,84001.0,60.1614,60.1808,60.0841,60.0938,84001.0
2024-05-30 15:35:00,62.16,62.2,62.07,62.1,206582.0,60.0938,60.1324,60.0068,60.0358,206582.0
2024-05-30 15:40:00,62.09,62.1,61.96,61.96,174217.0,60.0261,60.0358,59.9004,59.9004,174217.0
2024-05-30 15:45:00,61.96,61.98,61.86,61.9,164592.0,59.9004,59.9198,59.8037,59.8424,164592.0
2024-05-30 15:50:00,61.9,61.92,61.82,61.91,268041.0,59.8424,59.8617,59.7651,59.8521,268041.0
2024-05-30 15:55:00,61.92,61.97,61.84,61.93,615925.0,59.8617,59.9101,59.7844,59.8714,615925.0
2024-05-31 09:30:00,62.0,62.11,61.82,61.99,232133.0,59.9391,60.0454,59.7651,59.9294,232133.0
2024-05-31 09:35:00,61.98,62.21,61.98,62.14,127900.0,59.9198,60.1421,59.9198,60.0744,127900.0
2024-05-31 09:40:00,62.14,62.18,62.03,62.05,60767.0,60.0744,60.1131,59.9681,59.9874,60767.0
2024-05-31 09:45:00,62.04,62.09,61.72,61.85,102215.0,59.9778,60.0261,59.6684,59.7941,102215.0
2024-05-31 09:50:00,61.84,61.96,61.79,61.81,81177.0,59.7844,59.9004,59.7361,59.7554,81177.0
2024-05-31 09:55:00,61.82,61.9,61.82,61.88,68331.0,59.7651,59.8424,59.7651,59.8231,68331.0
2024-05-31 10:00:00,61.89,61.98,61.82,61.82,95665.0,59.8327,59.9198,59.7651,59.7651,95665.0
2024-05-31 10:05:00,61.83,61.85,61.72,61.78,87107.0,59.7747,59.7941,59.6684,59.7264,87107.0
2024-05-31 10:10:00,61.78,61.78,61.47,61.5,101570.0,59.7264,59.7264,59.4267,59.4557,101570.0
2024-05-31 10:15:00,61.51,61.57,61.44,61.53,88718.0,59.4654,59.5234,59.3977,59.4847,88718.0
2024-05-31 10:20:00,61.54,61.59,61.45,61.47,51850.0,59.4944,59.5427,59.4074,59.4267,51850.0
2024-05-31 10:25:00,61.47,61.63,61.46,61.54,78034.0,59.4267,59.5814,59.417,59.4944,78034.0
2024-05-31 10:30:00,61.54,61.65,61.48,61.64,99928.0,59.4944,59.6007,59.4364,59.5911,99928.0
2024-05-31 10:35:00,61.63,61.66,61.51,61.53,79794.0,59.5814,59.6104,59.4654,59.4847,79794.0
2024-05-31 10:40:00,61.53,61.56,61.49,61.54,67581.0,59.4847,59.5137,59.446,59.4944,67581.0
2024-05-31 10:45:00,61.54,61.57,61.46,61.52,69726.0,59.4944,59.5234,59.417,59.475,69726.0
2024-05-31 10:50:00,61.52,61.67,61.48,61.67,60410.0,59.475,59.6201,59.4364,59.6201,60410.0
2024-05-31 10:55:00,61.66,61.8,61.66,61.73,69600.0,59.6104,59.7457,59.6104,59.6781,69600.0
2024-05-31 11:00:00,61.74,61.81,61.7,61.74,49639.0,59.6877,59.7554,59.6491,59.6877,49639.0
2024-05-31 11:05:00,61.74,61.77,61.69,61.75,36943.0,59.6877,59.7167,59.6394,59.6974,36943.0
2024-05-31 11:10:00,61.75,61.8,61.72,61.77,94043.0,59.6974,59.7457,59.6684,59.7167,94043.0
2024-05-31 11:15:00,61.76,61.78,61.63,61.63,52885.0,59.7071,59.7264,59.5814,59.5814,52885.0
2024-05-31 11:20:00,61.63,61.84,61.61,61.83,77066.0,59.5814,59.7844,59.5621,59.7747,77066.0
2024-05-31 11:25:00,61.83,61.95,61.79,61.94,57572.0,59.7747,59.8908,59.7361,59.8811,57572.0
2024-05-31 11:30:00,61.93,61.95,61.9,61.94,39472.0,59.8714,59.8908,59.8424,59.8811,39472.0
2024-05-31 11:35:00,61.94,61.97,61.81,61.82,79521.0,59.8811,59.9101,59.7554,59.7651,79521.0
2024-05-31 11:40:00,61.82,61.86,61.78,61.79,16586.0,59.7651,59.8037,59.7264,59.7361,16586.0
2024-05-31 11:45:00,61.8,61.81,61.76,61.77,27701.0,59.7457,59.7554,59.7071,59.7167,27701.0
2024-05-31 11:50:00,61.78,61.79,61.73,61.78,57845.0,59.7264,59.7361,59.6781,59.7264,57845.0
2024-05-31 11:55:00,61.78,61.78,61.7,61.75,52861.0,59.7264,59.7264,59.6491,59.6974,52861.0
2024-05-31 12:00:00,61.75,61.76,61.67,61.69,53483.0,59.6974,59.7071,59.6201,59.6394,53483.0
2024-05-31 12:05:00,61.69,61.7,61.63,61.67,32132.0,59.6394,59.6491,59.5814,59.6201,32132.0
2024-05-31 12:10:00,61.66,61.75,61.65,61.74,36933.0,59.6104,59.6974,59.6007,59.6877,36933.0
2024-05-31 12:15:00,61.73,61.74,61.66,61.68,30953.0,59.6781,59.6877,59.6104,59.6297,30953.0
2024-05-31 12:20:00,61.67,61.68,61.6,61.67,26464.0,59.6201,59.6297,59.5524,59.6201,26464.0
2024-05-31 12:25:00,61.67,61.72,61.65,61.7,28367.0,59.6201,59.6684,59.6007,59.6491,28367.0
2024-05-31 12:30:00,61.71,61.74,61.68,61.73,17556.0,59.6587,59.6877,59.6297,59.6781,17556.0
2024-05-31 12:35:00,61.73,61.78,61.7,61.78,38600.0,59.6781,59.7264,59.6491,59.7264,38600.0
2024-05-31 12:40:00,61.78,61.78,61.73,61.77,53921.0,59.7264,59.7264,59.6781,59.7167,53921.0
2024-05-31 12:45:00,61.77,61.77,61.7,61.72,28577.0,59.7167,59.7167,59.6491,59.6684,28577.0
2024-05-31 12:50:00,61.72,61.77,61.7,61.73,41832.0,59.6684,59.7167,59.6491,59.6781,41832.0
2024-05-31 12:55:00,61.74,61.78,61.72,61.78,24107.0,59.6877,59.7264,59.6684,59.7264,24107.0
2024-05-31 13:00:00,61.78,61.79,61.75,61.76,19624.0,59.7264,59.7361,59.6974,59.7071,19624.0
2024-05-31 13:05:00,61.75,61.85,61.75,61.83,22537.0,59.6974,59.7941,59.6974,59.7747,22537.0
2024-05-31 13:10:00,61.83,61.89,61.83,61.89,31172.0,59.7747,59.8327,59.7747,59.8327,31172.0
2024-05-31 13:15:00,61.88,61.89,61.85,61.86,53265.0,59.8231,59.8327,59.7941,59.8037,53265.0
2024-05-31 13:20:00,61.86,61.88,61.82,61.86,26598.0,59.8037,59.8231,59.7651,59.8037,26598.0
2024-05-31 13:25:00,61.86,61.89,61.84,61.86,16302.0,59.8037,59.8327,59.7844,59.8037,16302.0
2024-05-31 13:30:00,61.86,61.97,61.85,61.92,49371.0,59.8037,59.9101,59.7941,59.8617,49371.0
2024-05-31 13:35:00,61.93,61.99,61.92,61.97,27691.0,59.8714,59.9294,59.8617,59.9101,27691.0
2024-05-31 13:40:00,61.97,62.07,61.95,62.07,43207.0,59.9101,60.0068,59.8908,60.0068,43207.0
2024-05-31 13:45:00,62.07,62.07,62.01,62.05,28581.0,60.0068,60.0068,59.9488,59.9874,28581.0
2024-05-31 13:50:00,62.04,62.06,61.98,62.02,71411.0,59.9778,59.9971,59.9198,59.9584,71411.0
2024-05-31 13:55:00,62.03,62.1,62.01,62.08,27514.0,59.9681,60.0358,59.9488,60.0164,27514.0
2024-05-31 14:00:00,62.07,62.09,62.01,62.03,64507.0,60.0068,60.0261,59.9488,59.9681,64507.0
2024-05-31 14:05:00,62.04,62.14,62.03,62.14,64948.0,59.9778,60.0744,59.9681,60.0744,64948.0
2024-05-31 14:10:00,62.13,62.17,62.08,62.16,67643.0,60.0648,60.1034,60.0164,60.0938,67643.0
2024-05-31 14:15:00,62.17,62.25,62.15,62.21,121960.0,60.1034,60.1808,60.0841,60.1421,121960.0
2024-05-31 14:20:00,62.21,62.23,62.17,62.19,33681.0,60.1421,60.1614,60.1034,60.1228,33681.0
2024-05-31 14:25:00,62.19,62.21,62.13,62.14,33553.0,60.1228,60.1421,60.0648,60.0744,33553.0
2024-05-31 14:30:00,62.15,62.17,62.1,62.12,24681.0,60.0841,60.1034,60.0358,60.0551,24681.0
2024-05-31 14:35:00,62.12,62.15,62.1,62.13,35148.0,60.0551,60.0841,60.0358,60.0648,35148.0
2024-05-31 14:40:00,62.13,62.17,62.12,62.16,55220.0,60.0648,60.1034,60.0551,60.0938,55220.0
2024-05-31 14:45:00,62.16,62.18,62.11,62.12,36188.0,60.0938,60.1131,60.0454,60.0551,36188.0
2024-05-31 14:50:00,62.12,62.13,62.07,62.08,37913.0,60.0551,60.0648,60.0068,60.0164,37913.0
2024-05-31 14:55:00,62.08,62.12,62.04,62.04,48053.0,60.0164,60.0551,59.9778,59.9778,48053.0
2024-05-31 15:00:00,62.03,62.05,61.98,62.01,43623.0,59.9681,59.9874,59.9198,59.9488,43623.0
2024-05-31 15:05:00,62.01,62.08,62.0,62.03,59671.0,59.9488,60.0164,59.9391,59.9681,59671.0
2024-05-31 15:10:00,62.03,62.1,62.02,62.04,54621.0,59.9681,60.0358,59.9584,59.9778,54621.0
2024-05-31 15:15:00,62.03,62.08,61.94,62.01,86054.0,59.9681,60.0164,59.8811,59.9488,86054.0
2024-05-31 15:20:00,62.01,62.01,61.93,61.95,77592.0,59.9488,59.9488,59.8714,59.8908,77592.0
2024-05-31 15:25:00,61.95,62.03,61.93,61.94,61088.0,59.8908,59.9681,59.8714,59.8811,61088.0
2024-05-31 15:30:00,61.94,61.96,61.87,61.91,44766.0,59.8811,59.9004,59.8134,59.8521,44766.0
2024-05-31 15:35:00,61.91,61.95,61.88,61.93,86204.0,59.8521,59.8908,59.8231,59.8714,86204.0
2024-05-31 15:40:00,61.95,62.05,61.94,62.03,131699.0,59.8908,59.9874,59.8811,59.9681,131699.0
2024-05-31 15:45:00,62.02,62.06,61.98,62.05,150878.0,59.9584,59.9971,59.9198,59.9874,150878.0
2024-05-31 15:50:00,62.05,62.22,62.0,62.18,441411.0,59.9874,60.1518,59.9391,60.1131,441411.0
2024-05-31 15:55:00,62.19,62.39,62.17,62.34,1094382.0,60.1228,60.3161,60.1034,60.2678,1094382.0
2024-06-03 09:30:00,62.92,63.0,62.51,62.65,323233.0,60.8285,60.9058,60.4321,60.5675,323233.0
2024-06-03 09:35:00,62.63,62.85,62.41,62.64,111629.0,60.5481,60.7608,60.3355,60.5578,111629.0
2024-06-03 09:40:00,62.62,62.7,62.35,62.53,106539.0,60.5385,60.6158,60.2775,60.4515,106539.0
2024-06-03 09:45:00,62.54,62.57,62.38,62.44,76904.0,60.4611,60.4901,60.3065,60.3645,76904.0
2024-06-03 09:50:00,62.44,62.48,62.27,62.35,398307.0,60.3645,60.4031,60.2001,60.2775,398307.0
2024-06-03 09:55:00,62.35,62.35,62.14,62.16,176676.0,60.2775,60.2775,60.0744,60.0938,176676.0
2024-06-03 10:00:00,62.16,62.35,62.1,62.28,135140.0,60.0938,60.2775,60.0358,60.2098,135140.0
2024-06-03 10:05:00,62.28,62.5,62.28,62.28,109650.0,60.2098,60.4225,60.2098,60.2098,109650.0
2024-06-03 10:10:00,62.26,62.4,62.26,62.39,63037.0,60.1904,60.3258,60.1904,60.3161,63037.0
2024-06-03 10:15:00,62.4,62.5,62.28,62.3,147993.0,60.3258,60.4225,60.2098,60.2291,147993.0
2024-06-03 10:20:00,62.29,62.33,62.17,62.18,46538.0,60.2194,60.2581,60.1034,60.1131,46538.0
2024-06-03 10:25:00,62.18,62.24,62.16,62.2,17179.0,60.1131,60.1711,60.0938,60.1324,17179.0
2024-06-03 10:30:00,62.19,62.24,62.13,62.13,47409.0,60.1228,60.1711,60.0648,60.0648,47409.0
2024-06-03 10:35:00,62.13,62.15,62.03,62.04,40282.0,60.0648,60.0841,59.9681,59.9778,40282.0
2024-06-03 10:40:00,62.03,62.13,62.02,62.11,37427.0,59.9681,60.0648,59.9584,60.0454,37427.0
2024-06-03 10:45:00,62.12,62.15,62.01,62.09,70045.0,60.0551,60.0841,59.9488,60.0261,70045.0
2024-06-03 10:50:00,62.09,62.25,62.06,62.18,118672.0,60.0261,60.1808,59.9971,60.1131,118672.0
2024-06-03 10:55:00,62.17,62.18,62.01,62.02,106991.0,60.1034,60.1131,59.9488,59.9584,106991.0
2024-06-03 11:00:00,62.01,62.02,61.87,61.96,83293.0,59.9488,59.9584,59.8134,59.9004,83293.0
2024-06-03 11:05:00,61.96,61.99,61.87,61.94,39815.0,59.9004,59.9294,59.8134,59.8811,39815.0
2024-06-03 11:10:00,61.93,62.09,61.91,62.04,47655.0,59.8714,60.0261,59.8521,59.9778,47655.0
2024-06-03 11:15:00,62.05,62.06,61.9,61.93,32632.0,59.9874,59.9971,59.8424,59.8714,32632.0
2024-06-03 11:20:00,61.91,61.97,61.82,61.86,99260.0,59.8521,59.9101,59.7651,59.8037,99260.0
2024-06-03 11:25:00,61.86,61.87,61.76,61.87,71677.0,59.8037,59.8134,59.7071,59.8134,71677.0
2024-06-03 11:30:00,61.87,61.87,61.71,61.72,45166.0,59.8134,59.8134,59.6587,59.6684,45166.0
2024-06-03 11:35:00,61.72,61.8,61.6,61.6,72861.0,59.6684,59.7457,59.5524,59.5524,72861.0
2024-06-03 11:40:00,61.61,61.63,61.48,61.5,119620.0,59.5621,59.5814,59.4364,59.4557,119620.0
2024-06-03 11:45:00,61.49,61.65,61.49,61.56,99756.0,59.446,59.6007,59.446,59.5137,99756.0
2024-06-03 11:50:00,61.55,61.63,61.51,61.59,115611.0,59.504,59.5814,59.4654,59.5427,115611.0
2024-06-03 11:55:00,61.59,61.68,61.54,61.68,61478.0,59.5427,59.6297,59.4944,59.6297,61478.0
2024-06-03 12:00:00,61.69,61.77,61.65,61.65,117272.0,59.6394,59.7167,59.6007,59.6007,117272.0
2024-06-03 12:05:00,61.66,61.66,61.55,61.57,30504.0,59.6104,59.6104,59.504,59.5234,30504.0
2024-06-03 12:10:00,61.58,61.61,61.44,61.45,83783.0,59.5331,59.5621,59.3977,59.4074,83783.0
2024-06-03 12:15:00,61.46,61.49,61.36,61.37,72976.0,59.417,59.446,59.3204,59.33,72976.0
2024-06-03 12:20:00,61.35,61.44,61.35,61.42,74177.0,59.3107,59.3977,59.3107,59.3784,74177.0
2024-06-03 12:25:00,61.41,61.45,61.36,61.43,124904.0,59.3687,59.4074,59.3204,59.388,124904.0
2024-06-03 12:30:00,61.43,61.49,61.36,61.43,93758.0,59.388,59.446,59.3204,59.388,93758.0
2024-06-03 12:35:00,61.43,61.53,61.4,61.51,92655.0,59.388,59.4847,59.359,59.4654,92655.0
2024-06-03 12:40:00,61.5,61.54,61.45,61.47,141181.0,59.4557,59.4944,59.4074,59.4267,141181.0
2024-06-03 12:45:00,61.47,61.56,61.45,61.52,122102.0,59.4267,59.5137,59.4074,59.475,122102.0
2024-06-03 12:50:00,61.53,61.53,61.42,61.46,51960.0,59.4847,59.4847,59.3784,59.417,51960.0
2024-06-03 12:55:00,61.47,61.52,61.46,61.5,36515.0,59.4267,59.475,59.417,59.4557,36515.0
2024-06-03 13:00:00,61.5,61.54,61.46,61.49,43098.0,59.4557,59.4944,59.417,59.446,43098.0
2024-06-03 13:05:00,61.49,61.53,61.42,61.43,123030.0,59.446,59.4847,59.3784,59.388,123030.0
2024-06-03 13:10:00,61.43,61.44,61.32,61.39,50775.0,59.388,59.3977,59.2817,59.3494,50775.0
2024-06-03 13:15:00,61.4,61.46,61.38,61.45,33644.0,59.359,59.417,59.3397,59.4074,33644.0
2024-06-03 13:20:00,61.46,61.5,61.43,61.46,33749.0,59.417,59.4557,59.388,59.417,33749.0
2024-06-03 13:25:00,61.46,61.65,61.45,61.65,55292.0,59.417,59.6007,59.4074,59.6007,55292.0
2024-06-03 13:30:00,61.64,61.81,61.63,61.76,80014.0,59.5911,59.7554,59.5814,59.7071,80014.0
2024-06-03 13:35:00,61.76,61.83,61.72,61.75,58696.0,59.7071,59.7747,59.6684,59.6974,58696.0
2024-06-03 13:40:00,61.74,61.76,61.67,61.68,63223.0,59.6877,59.7071,59.6201,59.6297,63223.0
2024-06-03 13:45:00,61.69,61.72,61.6,61.6,27326.0,59.6394,59.6684,59.5524,59.5524,27326.0
2024-06-03 13:50:00,61.61,61.64,61.55,61.61,35978.0,59.5621,59.5911,59.504,59.5621,35978.0
2024-06-03 13:55:00,61.61,61.65,61.56,61.65,29630.0,59.5621,59.6007,59.5137,59.6007,29630.0
2024-06-03 14:00:00,61.65,61.74,61.62,61.73,29860.0,59.6007,59.6877,59.5717,59.6781,29860.0
2024-06-03 14:05:00,61.73,61.75,61.69,61.73,39905.0,59.6781,59.6974,59.6394,59.6781,39905.0
2024-06-03 14:10:00,61.73,61.74,61.61,61.61,35110.0,59.6781,59.6877,59.5621,59.5621,35110.0
2024-06-03 14:15:00,61.62,61.69,61.61,61.68,26307.0,59.5717,59.6394,59.5621,59.6297,26307.0
2024-06-03 14:20:00,61.67,61.69,61.64,61.69,19767.0,59.6201,59.6394,59.5911,59.6394,19767.0
2024-06-03 14:25:00,61.69,61.71,61.64,61.64,22556.0,59.6394,59.6587,59.5911,59.5911,22556.0
2024-06-03 14:30:00,61.65,61.81,61.64,61.8,44762.0,59.6007,59.7554,59.5911,59.7457,44762.0
2024-06-03 14:35:00,61.79,61.85,61.78,61.82,86612.0,59.7361,59.7941,59.7264,59.7651,86612.0
2024-06-03 14:40:00,61.83,61.91,61.77,61.79,63079.0,59.7747,59.8521,59.7167,59.7361,63079.0
2024-06-03 14:45:00,61.79,61.9,61.79,61.88,31521.0,59.7361,59.8424,59.7361,59.8231,31521.0
2024-06-03 14:50:00,61.89,61.9,61.83,61.84,33162.0,59.8327,59.8424,59.7747,59.7844,33162.0
2024-06-03 14:55:00,61.85,61.86,61.78,61.83,32880.0,59.7941,59.8037,59.7264,59.7747,32880.0
2024-06-03 15:00:00,61.84,61.9,61.82,61.86,40184.0,59.7844,59.8424,59.7651,59.8037,40184.0
2024-06-03 15:05:00,61.87,61.87,61.75,61.76,33327.0,59.8134,59.8134,59.6974,59.7071,33327.0
2024-06-03 15:10:00,61.76,61.83,61.75,61.78,32639.0,59.7071,59.7747,59.6974,59.7264,32639.0
2024-06-03 15:15:00,61.77,61.79,61.73,61.75,35682.0,59.7167,59.7361,59.6781,59.6974,35682.0
2024-06-03 15:20:00,61.75,61.8,61.75,61.8,42522.0,59.6974,59.7457,59.6974,59.7457,42522.0
2024-06-03 15:25:00,61.79,61.82,61.75,61.76,36604.0,59.7361,59.7651,59.6974,59.7071,36604.0
2024-06-03 15:30:00,61.77,61.85,61.73,61.85,77942.0,59.7167,59.7941,59.6781,59.7941,77942.0
2024-06-03 15:35:00,61.84,61.85,61.77,61.8,48973.0,59.7844,59.7941,59.7167,59.7457,48973.0
2024-06-03 15:40:00,61.81,61.85,61.77,61.79,60321.0,59.7554,59.7941,59.7167,59.7361,60321.0
2024-06-03 15:45:00,61.79,61.86,61.78,61.81,103566.0,59.7361,59.8037,59.7264,59.7554,103566.0
2024-06-03 15:50:00,61.82,61.92,61.79,61.91,148577.0,59.7651,59.8617,59.7361,59.8521,148577.0
2024-06-03 15:55:00,61.91,61.94,61.87,61.93,478912.0,59.8521,59.8811,59.8134,59.8714,478912.0
2024-06-04 09:30:00,61.02,61.46,60.9,61.45,342612.0,58.9917,59.417,58.8757,59.4074,342612.0
2024-06-04 09:35:00,61.45,61.59,61.35,61.39,154009.0,59.4074,59.5427,59.3107,59.3494,154009.0
2024-06-04 09:40:00,61.4,61.72,61.39,61.71,83982.0,59.359,59.6684,59.3494,59.6587,83982.0
2024-06-04 09:45:00,61.7,62.03,61.69,61.85,106664.0,59.6491,59.9681,59.6394,59.7941,106664.0
2024-06-04 09:50:00,61.85,61.89,61.63,61.75,66930.0,59.7941,59.8327,59.5814,59.6974,66930.0
2024-06-04 09:55:00,61.75,61.91,61.75,61.91,57514.0,59.6974,59.8521,59.6974,59.8521,57514.0
2024-06-04 10:00:00,61.91,62.02,61.79,61.83,115644.0,59.8521,59.9584,59.7361,59.7747,115644.0
2024-06-04 10:05:00,61.82,61.83,61.6,61.64,79593.0,59.7651,59.7747,59.5524,59.5911,79593.0
2024-06-04 10:10:00,61.63,61.73,61.59,61.73,73627.0,59.5814,59.6781,59.5427,59.6781,73627.0
2024-06-04 10:15:00,61.73,61.85,61.72,61.8,68153.0,59.6781,59.7941,59.6684,59.7457,68153.0
2024-06-04 10:20:00,61.8,61.85,61.67,61.68,32454.0,59.7457,59.7941,59.6201,59.6297,32454.0
2024-06-04 10:25:00,61.68,61.77,61.66,61.73,21931.0,59.6297,59.7167,59.6104,59.6781,21931.0
2024-06-04 10:30:00,61.72,61.84,61.7,61.71,40969.0,59.6684,59.7844,59.6491,59.6587,40969.0
2024-06-04 10:35:00,61.72,61.73,61.56,61.62,46120.0,59.6684,59.6781,59.5137,59.5717,46120.0
2024-06-04 10:40:00,61.63,61.69,61.62,61.67,24652.0,59.5814,59.6394,59.5717,59.6201,24652.0
2024-06-04 10:45:00,61.66,61.67,61.47,61.48,64191.0,59.6104,59.6201,59.4267,59.4364,64191.0
2024-06-04 10:50:00,61.48,61.5,61.41,61.47,196045.0,59.4364,59.4557,59.3687,59.4267,196045.0
2024-06-04 10:55:00,61.48,61.48,61.22,61.26,69786.0,59.4364,59.4364,59.185,59.2237,69786.0
2024-06-04 11:00:00,61.26,61.26,61.12,61.17,57569.0,59.2237,59.2237,59.0883,59.1367,57569.0
2024-06-04 11:05:00,61.18,61.22,61.11,61.14,58249.0,59.1463,59.185,59.0787,59.1077,58249.0
2024-06-04 11:10:00,61.15,61.17,61.08,61.09,100677.0,59.1173,59.1367,59.0497,59.0593,100677.0
2024-06-04 11:15:00,61.09,61.16,61.08,61.15,45242.0,59.0593,59.127,59.0497,59.1173,45242.0
2024-06-04 11:20:00,61.15,61.19,61.1,61.12,62037.0,59.1173,59.156,59.069,59.0883,62037.0
2024-06-04 11:25:00,61.11,61.12,61.01,61.02,76849.0,59.0787,59.0883,58.982,58.9917,76849.0
2024-06-04 11:30:00,61.03,61.03,60.97,60.98,103368.0,59.0013,59.0013,58.9433,58.953,103368.0
2024-06-04 11:35:00,60.97,61.05,60.93,61.04,55639.0,58.9433,59.0207,58.9047,59.011,55639.0
2024-06-04 11:40:00,61.04,61.06,60.99,61.0,51599.0,59.011,59.0303,58.9627,58.9723,51599.0
2024-06-04 11:45:00,61.01,61.05,60.95,60.97,46791.0,58.982,59.0207,58.924,58.9433,46791.0
2024-06-04 11:50:00,60.97,60.99,60.87,60.95,143952.0,58.9433,58.9627,58.8467,58.924,143952.0
2024-06-04 11:55:00,60.95,61.0,60.86,60.89,46280.0,58.924,58.9723,58.837,58.866,46280.0
2024-06-04 12:00:00,60.89,60.91,60.81,60.86,57196.0,58.866,58.8853,58.7886,58.837,57196.0
2024-06-04 12:05:00,60.86,60.86,60.76,60.78,86847.0,58.837,58.837,58.7403,58.7596,86847.0
2024-06-04 12:10:00,60.79,60.85,60.78,60.81,202721.0,58.7693,58.8273,58.7596,58.7886,202721.0
2024-06-04 12:15:00,60.82,60.89,60.8,60.88,75307.0,58.7983,58.866,58.779,58.8563,75307.0
2024-06-04 12:20:00,60.87,60.97,60.85,60.97,64098.0,58.8467,58.9433,58.8273,58.9433,64098.0
2024-06-04 12:25:00,60.97,61.08,60.97,61.05,114074.0,58.9433,59.0497,58.9433,59.0207,114074.0
2024-06-04 12:30:00,61.05,61.09,61.05,61.08,29124.0,59.0207,59.0593,59.0207,59.0497,29124.0
2024-06-04 12:35:00,61.07,61.08,60.97,61.03,65266.0,59.04,59.0497,58.9433,59.0013,65266.0
2024-06-04 12:40:00,61.02,61.09,60.98,61.05,32150.0,58.9917,59.0593,58.953,59.0207,32150.0
2024-06-04 12:45:00,61.06,61.19,61.06,61.15,37765.0,59.0303,59.156,59.0303,59.1173,37765.0
2024-06-04 12:50:00,61.15,61.15,61.04,61.14,48464.0,59.1173,59.1173,59.011,59.1077,48464.0
2024-06-04 12:55:00,61.14,61.18,61.14,61.17,29247.0,59.1077,59.1463,59.1077,59.1367,29247.0
2024-06-04 13:00:00,61.18,61.2,61.14,61.19,41209.0,59.1463,59.1657,59.1077,59.156,41209.0
2024-06-04 13:05:00,61.2,61.21,61.13,61.18,38064.0,59.1657,59.1753,59.098,59.1463,38064.0
2024-06-04 13:10:00,61.2,61.23,61.16,61.16,50139.0,59.1657,59.1947,59.127,59.127,50139.0
2024-06-04 13:15:00,61.17,61.2,61.12,61.19,47550.0,59.1367,59.1657,59.0883,59.156,47550.0
2024-06-04 13:20:00,61.2,61.21,61.15,61.18,61737.0,59.1657,59.1753,59.1173,59.1463,61737.0
2024-06-04 13:25:00,61.17,61.2,61.11,61.2,99892.0,59.1367,59.1657,59.0787,59.1657,99892.0
2024-06-04 13:30:00,61.2,61.26,61.12,61.14,71911.0,59.1657,59.2237,59.0883,59.1077,71911.0
2024-06-04 13:35:00,61.15,61.15,61.09,61.15,39672.0,59.1173,59.1173,59.0593,59.1173,39672.0
2024-06-04 13:40:00,61.16,61.19,61.15,61.16,28790.0,59.127,59.156,59.1173,59.127,28790.0
2024-06-04 13:45:00,61.16,61.2,61.14,61.15,28670.0,59.127,59.1657,59.1077,59.1173,28670.0
2024-06-04 13:50:00,61.16,61.2,61.13,61.14,19780.0,59.127,59.1657,59.098,59.1077,19780.0
2024-06-04 13:55:00,61.15,61.18,61.11,61.15,50779.0,59.1173,59.1463,59.0787,59.1173,50779.0
2024-06-04 14:00:00,61.14,61.16,61.12,61.15,32156.0,59.1077,59.127,59.0883,59.1173,32156.0
2024-06-04 14:05:00,61.15,61.15,61.09,61.13,30373.0,59.1173,59.1173,59.0593,59.098,30373.0
2024-06-04 14:10:00,61.13,61.14,61.1,61.14,43288.0,59.098,59.1077,59.069,59.1077,43288.0
2024-06-04 14:15:00,61.14,61.27,61.13,61.23,88883.0,59.1077,59.2334,59.098,59.1947,88883.0
2024-06-04 14:20:00,61.23,61.39,61.23,61.38,63269.0,59.1947,59.3494,59.1947,59.3397,63269.0
2024-06-04 14:25:00,61.38,61.4,61.29,61.35,45441.0,59.3397,59.359,59.2527,59.3107,45441.0
2024-06-04 14:30:00,61.34,61.35,61.28,61.3,56701.0,59.301,59.3107,59.243,59.2624,56701.0
2024-06-04 14:35:00,61.3,61.35,61.3,61.34,65958.0,59.2624,59.3107,59.2624,59.301,65958.0
2024-06-04 14:40:00,61.35,61.38,61.31,61.38,64628.0,59.3107,59.3397,59.272,59.3397,64628.0
2024-06-04 14:45:00,61.38,61.43,61.35,61.38,66185.0,59.3397,59.388,59.3107,59.3397,66185.0
2024-06-04 14:50:00,61.38,61.38,61.32,61.32,34094.0,59.3397,59.3397,59.2817,59.2817,34094.0
2024-06-04 14:55:00,61.31,61.34,61.23,61.25,56621.0,59.272,59.301,59.1947,59.214,56621.0
2024-06-04 15:00:00,61.26,61.28,61.1,61.1,102592.0,59.2237,59.243,59.069,59.069,102592.0
2024-06-04 15:05:00,61.1,61.11,61.05,61.11,67261.0,59.069,59.0787,59.0207,59.0787,67261.0
2024-06-04 15:10:00,61.11,61.15,61.08,61.12,55164.0,59.0787,59.1173,59.0497,59.0883,55164.0
2024-06-04 15:15:00,61.11,61.15,61.1,61.15,53784.0,59.0787,59.1173,59.069,59.1173,53784.0
2024-06-04 15:20:00,61.14,61.18,61.12,61.15,81513.0,59.1077,59.1463,59.0883,59.1173,81513.0
2024-06-04 15:25:00,61.16,61.19,61.12,61.18,51168.0,59.127,59.156,59.0883,59.1463,51168.0
2024-06-04 15:30:00,61.18,61.18,61.1,61.16,51077.0,59.1463,59.1463,59.069,59.127,51077.0
2024-06-04 15:35:00,61.16,61.16,61.07,61.11,75933.0,59.127,59.127,59.04,59.0787,75933.0
2024-06-04 15:40:00,61.12,61.18,61.09,61.18,96148.0,59.0883,59.1463,59.0593,59.1463,96148.0
2024-06-04 15:45:00,61.18,61.19,61.09,61.11,152501.0,59.1463,59.156,59.0593,59.0787,152501.0
2024-06-04 15:50:00,61.11,61.2,61.09,61.16,327009.0,59.0787,59.1657,59.0593,59.127,327009.0
2024-06-04 15:55:00,61.16,61.17,60.99,61.05,649055.0,59.127,59.1367,58.9627,59.0207,649055.0
2024-06-05 09:30:00,61.28,61.28,60.93,61.12,196665.0,59.243,59.243,58.9047,59.0883,196665.0
2024-06-05 09:35:00,61.1,61.38,61.07,61.34,100353.0,59.069,59.3397,59.04,59.301,100353.0
2024-06-05 09:40:00,61.34,61.43,61.2,61.4,103507.0,59.301,59.388,59.1657,59.359,103507.0
2024-06-05 09:45:00,61.41,61.43,61.2,61.3,96028.0,59.3687,59.388,59.1657,59.2624,96028.0
2024-06-05 09:50:00,61.3,61.32,61.16,61.21,56513.0,59.2624,59.2817,59.127,59.1753,56513.0
2024-06-05 09:55:00,61.22,61.22,61.13,61.16,56666.0,59.185,59.185,59.098,59.127,56666.0
2024-06-05 10:00:00,61.16,61.21,60.93,61.21,95522.0,59.127,59.1753,58.9047,59.1753,95522.0
2024-06-05 10:05:00,61.23,61.23,61.07,61.08,59446.0,59.1947,59.1947,59.04,59.0497,59446.0
2024-06-05 10:10:00,61.08,61.13,61.06,61.06,51508.0,59.0497,59.098,59.0303,59.0303,51508.0
2024-06-05 10:15:00,61.06,61.29,61.04,61.24,77704.0,59.0303,59.2527,59.011,59.2044,77704.0
2024-06-05 10:20:00,61.25,61.3,61.16,61.23,37166.0,59.214,59.2624,59.127,59.1947,37166.0
2024-06-05 10:25:00,61.23,61.27,61.11,61.13,36150.0,59.1947,59.2334,59.0787,59.098,36150.0
2024-06-05 10:30:00,61.13,61.31,61.11,61.27,60688.0,59.098,59.272,59.0787,59.2334,60688.0
2024-06-05 10:35:00,61.26,61.31,61.23,61.29,55008.0,59.2237,59.272,59.1947,59.2527,55008.0
2024-06-05 10:40:00,61.29,61.35,61.23,61.25,59483.0,59.2527,59.3107,59.1947,59.214,59483.0
2024-06-05 10:45:00,61.25,61.26,61.21,61.21,39809.0,59.214,59.2237,59.1753,59.1753,39809.0
2024-06-05 10:50:00,61.21,61.23,61.15,61.19,38840.0,59.1753,59.1947,59.1173,59.156,38840.0
2024-06-05 10:55:00,61.19,61.2,61.1,61.13,37425.0,59.156,59.1657,59.069,59.098,37425.0
2024-06-05 11:00:00,61.13,61.19,61.12,61.19,41527.0,59.098,59.156,59.0883,59.156,41527.0
2024-06-05 11:05:00,61.19,61.2,61.07,61.08,34729.0,59.156,59.1657,59.04,59.0497,34729.0
2024-06-05 11:10:00,61.08,61.13,61.06,61.12,43545.0,59.0497,59.098,59.0303,59.0883,43545.0
2024-06-05 11:15:00,61.12,61.14,61.07,61.11,58192.0,59.0883,59.1077,59.04,59.0787,58192.0
2024-06-05 11:20:00,61.1,61.17,61.06,61.16,58694.0,59.069,59.1367,59.0303,59.127,58694.0
2024-06-05 11:25:00,61.15,61.24,61.15,61.22,63590.0,59.1173,59.2044,59.1173,59.185,63590.0
2024-06-05 11:30:00,61.23,61.27,61.21,61.24,49837.0,59.1947,59.2334,59.1753,59.2044,49837.0
2024-06-05 11:35:00,61.23,61.31,61.23,61.28,89940.0,59.1947,59.272,59.1947,59.243,89940.0
2024-06-05 11:40:00,61.28,61.28,61.25,61.27,36106.0,59.243,59.243,59.214,59.2334,36106.0
2024-06-05 11:45:00,61.27,61.37,61.26,61.31,80612.0,59.2334,59.33,59.2237,59.272,80612.0
2024-06-05 11:50:00,61.31,61.32,61.27,61.31,45121.0,59.272,59.2817,59.2334,59.272,45121.0
2024-06-05 11:55:00,61.3,61.33,61.28,61.29,35123.0,59.2624,59.2914,59.243,59.2527,35123.0
2024-06-05 12:00:00,61.29,61.33,61.26,61.3,36132.0,59.2527,59.2914,59.2237,59.2624,36132.0
2024-06-05 12:05:00,61.3,61.32,61.25,61.26,50000.0,59.2624,59.2817,59.214,59.2237,50000.0
2024-06-05 12:10:00,61.26,61.26,61.23,61.23,48052.0,59.2237,59.2237,59.1947,59.1947,48052.0
2024-06-05 12:15:00,61.23,61.23,61.17,61.19,38235.0,59.1947,59.1947,59.1367,59.156,38235.0
2024-06-05 12:20:00,61.19,61.23,61.16,61.17,23701.0,59.156,59.1947,59.127,59.1367,23701.0
2024-06-05 12:25:00,61.16,61.17,61.1,61.17,56586.0,59.127,59.1367,59.069,59.1367,56586.0
2024-06-05 12:30:00,61.17,61.23,61.16,61.21,28006.0,59.1367,59.1947,59.127,59.1753,28006.0
2024-06-05 12:35:00,61.21,61.28,61.2,61.26,32827.0,59.1753,59.243,59.1657,59.2237,32827.0
2024-06-05 12:40:00,61.27,61.33,61.26,61.29,44909.0,59.2334,59.2914,59.2237,59.2527,44909.0
2024-06-05 12:45:00,61.29,61.37,61.28,61.35,61532.0,59.2527,59.33,59.243,59.3107,61532.0
2024-06-05 12:50:00,61.35,61.36,61.3,61.32,60270.0,59.3107,59.3204,59.2624,59.2817,60270.0
2024-06-05 12:55:00,61.32,61.35,61.3,61.33,52863.0,59.2817,59.3107,59.2624,59.2914,52863.0
2024-06-05 13:00:00,61.32,61.37,61.3,61.35,36865.0,59.2817,59.33,59.2624,59.3107,36865.0
2024-06-05 13:05:00,61.35,61.37,61.32,61.35,54467.0,59.3107,59.33,59.2817,59.3107,54467.0
2024-06-05 13:10:00,61.35,61.38,61.3,61.35,57543.0,59.3107,59.3397,59.2624,59.3107,57543.0
2024-06-05 13:15:00,61.35,61.35,61.28,61.29,59939.0,59.3107,59.3107,59.243,59.2527,59939.0
2024-06-05 13:20:00,61.28,61.31,61.25,61.29,37610.0,59.243,59.272,59.214,59.2527,37610.0
2024-06-05 13:25:00,61.28,61.36,61.26,61.36,29053.0,59.243,59.3204,59.2237,59.3204,29053.0
2024-06-05 13:30:00,61.36,61.38,61.35,61.37,42615.0,59.3204,59.3397,59.3107,59.33,42615.0
2024-06-05 13:35:00,61.36,61.37,61.3,61.36,40619.0,59.3204,59.33,59.2624,59.3204,40619.0
2024-06-05 13:40:00,61.36,61.38,61.33,61.38,33776.0,59.3204,59.3397,59.2914,59.3397,33776.0
2024-06-05 13:45:00,61.38,61.4,61.35,61.36,36442.0,59.3397,59.359,59.3107,59.3204,36442.0
2024-06-05 13:50:00,61.36,61.4,61.34,61.39,33080.0,59.3204,59.359,59.301,59.3494,33080.0
2024-06-05 13:55:00,61.38,61.45,61.37,61.45,40498.0,59.3397,59.4074,59.33,59.4074,40498.0
2024-06-05 14:00:00,61.45,61.57,61.44,61.55,111203.0,59.4074,59.5234,59.3977,59.504,111203.0
2024-06-05 14:05:00,61.55,61.62,61.54,61.6,52926.0,59.504,59.5717,59.4944,59.5524,52926.0
2024-06-05 14:10:00,61.6,61.6,61.55,61.59,37023.0,59.5524,59.5524,59.504,59.5427,37023.0
2024-06-05 14:15:00,61.6,61.6,61.46,61.48,43351.0,59.5524,59.5524,59.417,59.4364,43351.0
2024-06-05 14:20:00,61.48,61.51,61.44,61.5,39993.0,59.4364,59.4654,59.3977,59.4557,39993.0
2024-06-05 14:25:00,61.51,61.53,61.47,61.53,33626.0,59.4654,59.4847,59.4267,59.4847,33626.0
2024-06-05 14:30:00,61.53,61.63,61.51,61.63,50710.0,59.4847,59.5814,59.4654,59.5814,50710.0
2024-06-05 14:35:00,61.62,61.63,61.57,61.59,32223.0,59.5717,59.5814,59.5234,59.5427,32223.0
2024-06-05 14:40:00,61.59,61.66,61.58,61.65,65334.0,59.5427,59.6104,59.5331,59.6007,65334.0
2024-06-05 14:45:00,61.65,61.69,61.62,61.63,73847.0,59.6007,59.6394,59.5717,59.5814,73847.0
2024-06-05 14:50:00,61.63,61.71,61.62,61.65,88208.0,59.5814,59.6587,59.5717,59.6007,88208.0
2024-06-05 14:55:00,61.65,61.7,61.64,61.65,44055.0,59.6007,59.6491,59.5911,59.6007,44055.0
2024-06-05 15:00:00,61.64,61.73,61.62,61.63,55960.0,59.5911,59.6781,59.5717,59.5814,55960.0
2024-06-05 15:05:00,61.63,61.65,61.6,61.62,35051.0,59.5814,59.6007,59.5524,59.5717,35051.0
2024-06-05 15:10:00,61.62,61.62,61.56,61.59,58623.0,59.5717,59.5717,59.5137,59.5427,58623.0
2024-06-05 15:15:00,61.58,61.61,61.56,61.59,45454.0,59.5331,59.5621,59.5137,59.5427,45454.0
2024-06-05 15:20:00,61.59,61.68,61.57,61.68,72023.0,59.5427,59.6297,59.5234,59.6297,72023.0
2024-06-05 15:25:00,61.67,61.7,61.64,61.68,48993.0,59.6201,59.6491,59.5911,59.6297,48993.0
2024-06-05 15:30:00,61.68,61.68,61.61,61.65,82660.0,59.6297,59.6297,59.5621,59.6007,82660.0
2024-06-05 15:35:00,61.64,61.75,61.62,61.75,96614.0,59.5911,59.6974,59.5717,59.6974,96614.0
2024-06-05 15:40:00,61.75,61.75,61.64,61.68,112282.0,59.6974,59.6974,59.5911,59.6297,112282.0
2024-06-05 15:45:00,61.68,61.76,61.67,61.74,145423.0,59.6297,59.7071,59.6201,59.6877,145423.0
2024-06-05 15:50:00,61.75,61.85,61.72,61.84,323533.0,59.6974,59.7941,59.6684,59.7844,323533.0
2024-06-05 15:55:00,61.85,61.86,61.76,61.77,417634.0,59.7941,59.8037,59.7071,59.7167,417634.0
2024-06-06 09:30:00,61.8,61.95,61.49,61.55,254686.0,59.7457,59.8908,59.446,59.504,254686.0
2024-06-06 09:35:00,61.52,61.59,61.34,61.4,97218.0,59.475,59.5427,59.301,59.359,97218.0
2024-06-06 09:40:00,61.39,61.62,61.35,61.59,76756.0,59.3494,59.5717,59.3107,59.5427,76756.0
2024-06-06 09:45:00,61.6,61.66,61.5,61.52,52029.0,59.5524,59.6104,59.4557,59.475,52029.0
2024-06-06 09:50:00,61.51,61.68,61.44,61.68,70577.0,59.4654,59.6297,59.3977,59.6297,70577.0
2024-06-06 09:55:00,61.69,61.81,61.69,61.8,90813.0,59.6394,59.7554,59.6394,59.7457,90813.0
2024-06-06 10:00:00,61.8,61.82,61.62,61.64,82824.0,59.7457,59.7651,59.5717,59.5911,82824.0
2024-06-06 10:05:00,61.64,61.87,61.63,61.83,51801.0,59.5911,59.8134,59.5814,59.7747,51801.0
2024-06-06 10:10:00,61.85,61.86,61.7,61.73,55723.0,59.7941,59.8037,59.6491,59.6781,55723.0
2024-06-06 10:15:00,61.73,61.8,61.73,61.76,35372.0,59.6781,59.7457,59.6781,59.7071,35372.0
2024-06-06 10:20:00,61.77,61.77,61.61,61.63,29432.0,59.7167,59.7167,59.5621,59.5814,29432.0
2024-06-06 10:25:00,61.63,61.63,61.53,61.57,35375.0,59.5814,59.5814,59.4847,59.5234,35375.0
2024-06-06 10:30:00,61.57,61.63,61.56,61.59,45171.0,59.5234,59.5814,59.5137,59.5427,45171.0
2024-06-06 10:35:00,61.59,61.61,61.5,61.54,31533.0,59.5427,59.5621,59.4557,59.4944,31533.0
2024-06-06 10:40:00,61.53,61.58,61.5,61.51,35030.0,59.4847,59.5331,59.4557,59.4654,35030.0
2024-06-06 10:45:00,61.51,61.62,61.51,61.6,48551.0,59.4654,59.5717,59.4654,59.5524,48551.0
2024-06-06 10:50:00,61.59,61.59,61.51,61.57,17323.0,59.5427,59.5427,59.4654,59.5234,17323.0
2024-06-06 10:55:00,61.57,61.65,61.55,61.58,67428.0,59.5234,59.6007,59.504,59.5331,67428.0
2024-06-06 11:00:00,61.57,61.62,61.55,61.55,26901.0,59.5234,59.5717,59.504,59.504,26901.0
2024-06-06 11:05:00,61.55,61.65,61.52,61.63,29771.0,59.504,59.6007,59.475,59.5814,29771.0
2024-06-06 11:10:00,61.64,61.71,61.62,61.7,24609.0,59.5911,59.6587,59.5717,59.6491,24609.0
2024-06-06 11:15:00,61.71,61.76,61.68,61.73,28940.0,59.6587,59.7071,59.6297,59.6781,28940.0
2024-06-06 11:20:00,61.73,61.78,61.73,61.76,37024.0,59.6781,59.7264,59.6781,59.7071,37024.0
2024-06-06 11:25:00,61.77,61.79,61.73,61.77,22717.0,59.7167,59.7361,59.6781,59.7167,22717.0
2024-06-06 11:30:00,61.78,61.82,61.77,61.8,37849.0,59.7264,59.7651,59.7167,59.7457,37849.0
2024-06-06 11:35:00,61.8,61.8,61.72,61.74,122430.0,59.7457,59.7457,59.6684,59.6877,122430.0
2024-06-06 11:40:00,61.75,61.83,61.74,61.77,69438.0,59.6974,59.7747,59.6877,59.7167,69438.0
2024-06-06 11:45:00,61.77,61.81,61.76,61.8,45659.0,59.7167,59.7554,59.7071,59.7457,45659.0
2024-06-06 11:50:00,61.81,61.83,61.75,61.81,37467.0,59.7554,59.7747,59.6974,59.7554,37467.0
2024-06-06 11:55:00,61.8,61.84,61.76,61.78,38973.0,59.7457,59.7844,59.7071,59.7264,38973.0
2024-06-06 12:00:00,61.77,61.78,61.64,61.65,29673.0,59.7167,59.7264,59.5911,59.6007,29673.0
2024-06-06 12:05:00,61.65,61.66,61.6,61.63,39535.0,59.6007,59.6104,59.5524,59.5814,39535.0
2024-06-06 12:10:00,61.62,61.66,61.62,61.64,23027.0,59.5717,59.6104,59.5717,59.5911,23027.0
2024-06-06 12:15:00,61.64,61.64,61.53,61.53,61725.0,59.5911,59.5911,59.4847,59.4847,61725.0
2024-06-06 12:20:00,61.52,61.54,61.4,61.41,82162.0,59.475,59.4944,59.359,59.3687,82162.0
2024-06-06 12:25:00,61.41,61.47,61.4,61.42,29973.0,59.3687,59.4267,59.359,59.3784,29973.0
2024-06-06 12:30:00,61.41,61.41,61.32,61.33,35929.0,59.3687,59.3687,59.2817,59.2914,35929.0
2024-06-06 12:35:00,61.32,61.36,61.29,61.32,59695.0,59.2817,59.3204,59.2527,59.2817,59695.0
2024-06-06 12:40:00,61.33,61.36,61.3,61.33,27772.0,59.2914,59.3204,59.2624,59.2914,27772.0
2024-06-06 12:45:00,61.33,61.41,61.33,61.41,28258.0,59.2914,59.3687,59.2914,59.3687,28258.0
2024-06-06 12:50:00,61.41,61.42,61.34,61.36,29081.0,59.3687,59.3784,59.301,59.3204,29081.0
2024-06-06 12:55:00,61.36,61.36,61.28,61.29,29504.0,59.3204,59.3204,59.243,59.2527,29504.0
2024-06-06 13:00:00,61.29,61.31,61.27,61.3,28561.0,59.2527,59.272,59.2334,59.2624,28561.0
2024-06-06 13:05:00,61.3,61.31,61.25,61.3,35956.0,59.2624,59.272,59.214,59.2624,35956.0
2024-06-06 13:10:00,61.3,61.42,61.3,61.42,30641.0,59.2624,59.3784,59.2624,59.3784,30641.0
2024-06-06 13:15:00,61.42,61.46,61.41,61.43,21941.0,59.3784,59.417,59.3687,59.388,21941.0
2024-06-06 13:20:00,61.43,61.51,61.42,61.51,28133.0,59.388,59.4654,59.3784,59.4654,28133.0
2024-06-06 13:25:00,61.51,61.58,61.51,61.56,37200.0,59.4654,59.5331,59.4654,59.5137,37200.0
2024-06-06 13:30:00,61.57,61.64,61.56,61.63,56069.0,59.5234,59.5911,59.5137,59.5814,56069.0
2024-06-06 13:35:00,61.64,61.77,61.61,61.76,87451.0,59.5911,59.7167,59.5621,59.7071,87451.0
2024-06-06 13:40:00,61.76,61.77,61.67,61.68,63279.0,59.7071,59.7167,59.6201,59.6297,63279.0
2024-06-06 13:45:00,61.68,61.73,61.66,61.72,52803.0,59.6297,59.6781,59.6104,59.6684,52803.0
2024-06-06 13:50:00,61.72,61.83,61.71,61.82,59957.0,59.6684,59.7747,59.6587,59.7651,59957.0
2024-06-06 13:55:00,61.83,61.89,61.78,61.79,116402.0,59.7747,59.8327,59.7264,59.7361,116402.0
2024-06-06 14:00:00,61.78,61.81,61.71,61.73,50897.0,59.7264,59.7554,59.6587,59.6781,50897.0
2024-06-06 14:05:00,61.72,61.75,61.63,61.64,48435.0,59.6684,59.6974,59.5814,59.5911,48435.0
2024-06-06 14:10:00,61.63,61.68,61.58,61.68,68640.0,59.5814,59.6297,59.5331,59.6297,68640.0
2024-06-06 14:15:00,61.68,61.73,61.65,61.71,48774.0,59.6297,59.6781,59.6007,59.6587,48774.0
2024-06-06 14:20:00,61.7,61.79,61.69,61.77,34097.0,59.6491,59.7361,59.6394,59.7167,34097.0
2024-06-06 14:25:00,61.78,61.83,61.75,61.82,67811.0,59.7264,59.7747,59.6974,59.7651,67811.0
2024-06-06 14:30:00,61.81,61.85,61.79,61.85,75809.0,59.7554,59.7941,59.7361,59.7941,75809.0
2024-06-06 14:35:00,61.85,61.87,61.81,61.85,77924.0,59.7941,59.8134,59.7554,59.7941,77924.0
2024-06-06 14:40:00,61.85,61.92,61.85,61.9,68114.0,59.7941,59.8617,59.7941,59.8424,68114.0
2024-06-06 14:45:00,61.89,61.93,61.88,61.91,58591.0,59.8327,59.8714,59.8231,59.8521,58591.0
2024-06-06 14:50:00,61.92,62.01,61.89,62.01,110059.0,59.8617,59.9488,59.8327,59.9488,110059.0
2024-06-06 14:55:00,62.01,62.01,61.95,61.97,62118.0,59.9488,59.9488,59.8908,59.9101,62118.0
2024-06-06 15:00:00,61.96,62.0,61.94,61.95,59519.0,59.9004,59.9391,59.8811,59.8908,59519.0
2024-06-06 15:05:00,61.95,61.99,61.94,61.98,74301.0,59.8908,59.9294,59.8811,59.9198,74301.0
2024-06-06 15:10:00,61.98,62.05,61.96,61.98,92512.0,59.9198,59.9874,59.9004,59.9198,92512.0
2024-06-06 15:15:00,61.98,62.01,61.97,62.0,58686.0,59.9198,59.9488,59.9101,59.9391,58686.0
2024-06-06 15:20:00,62.01,62.01,61.96,61.98,73424.0,59.9488,59.9488,59.9004,59.9198,73424.0
2024-06-06 15:25:00,61.98,62.02,61.97,62.01,63180.0,59.9198,59.9584,59.9101,59.9488,63180.0
2024-06-06 15:30:00,62.01,62.01,61.95,61.98,84590.0,59.9488,59.9488,59.8908,59.9198,84590.0
2024-06-06 15:35:00,61.97,61.99,61.93,61.97,63388.0,59.9101,59.9294,59.8714,59.9101,63388.0
2024-06-06 15:40:00,61.97,61.98,61.93,61.97,88338.0,59.9101,59.9198,59.8714,59.9101,88338.0
2024-06-06 15:45:00,61.97,61.97,61.86,61.93,115320.0,59.9101,59.9101,59.8037,59.8714,115320.0
2024-06-06 15:50:00,61.92,61.98,61.9,61.96,185840.0,59.8617,59.9198,59.8424,59.9004,185840.0
2024-06-06 15:55:00,61.96,61.96,61.88,61.94,528805.0,59.9004,59.9004,59.8231,59.8811,528805.0
2024-06-07 09:30:00,61.6,61.9,61.58,61.66,126449.0,59.5524,59.8424,59.5331,59.6104,126449.0
2024-06-07 09:35:00,61.68,61.84,61.63,61.77,39360.0,59.6297,59.7844,59.5814,59.7167,39360.0
2024-06-07 09:40:00,61.76,62.08,61.75,62.02,64898.0,59.7071,60.0164,59.6974,59.9584,64898.0
2024-06-07 09:45:00,62.0,62.0,61.86,61.95,81495.0,59.9391,59.9391,59.8037,59.8908,81495.0
2024-06-07 09:50:00,61.94,62.15,61.94,62.0,86573.0,59.8811,60.0841,59.8811,59.9391,86573.0
2024-06-07 09:55:00,61.99,62.21,61.96,62.18,109981.0,59.9294,60.1421,59.9004,60.1131,109981.0
2024-06-07 10:00:00,62.19,62.23,62.11,62.15,110331.0,60.1228,60.1614,60.0454,60.0841,110331.0
2024-06-07 10:05:00,62.15,62.16,62.02,62.02,75883.0,60.0841,60.0938,59.9584,59.9584,75883.0
2024-06-07 10:10:00,62.01,62.06,61.95,61.98,31927.0,59.9488,59.9971,59.8908,59.9198,31927.0
2024-06-07 10:15:00,61.98,62.12,61.97,62.11,52471.0,59.9198,60.0551,59.9101,60.0454,52471.0
2024-06-07 10:20:00,62.11,62.22,62.09,62.19,60140.0,60.0454,60.1518,60.0261,60.1228,60140.0
2024-06-07 10:25:00,62.19,62.25,62.15,62.23,36657.0,60.1228,60.1808,60.0841,60.1614,36657.0
2024-06-07 10:30:00,62.23,62.24,62.18,62.21,32011.0,60.1614,60.1711,60.1131,60.1421,32011.0
2024-06-07 10:35:00,62.22,62.4,62.21,62.4,68149.0,60.1518,60.3258,60.1421,60.3258,68149.0
2024-06-07 10:40:00,62.39,62.48,62.38,62.45,39710.0,60.3161,60.4031,60.3065,60.3741,39710.0
2024-06-07 10:45:00,62.46,62.59,62.44,62.53,106045.0,60.3838,60.5095,60.3645,60.4515,106045.0
2024-06-07 10:50:00,62.53,62.53,62.32,62.37,84694.0,60.4515,60.4515,60.2485,60.2968,84694.0
2024-06-07 10:55:00,62.37,62.4,62.27,62.31,54055.0,60.2968,60.3258,60.2001,60.2388,54055.0
2024-06-07 11:00:00,62.3,62.3,62.19,62.25,54141.0,60.2291,60.2291,60.1228,60.1808,54141.0
2024-06-07 11:05:00,62.26,62.26,62.15,62.16,33015.0,60.1904,60.1904,60.0841,60.0938,33015.0
2024-06-07 11:10:00,62.17,62.17,62.09,62.13,51152.0,60.1034,60.1034,60.0261,60.0648,51152.0
2024-06-07 11:15:00,62.12,62.18,62.12,62.13,51987.0,60.0551,60.1131,60.0551,60.0648,51987.0
2024-06-07 11:20:00,62.12,62.21,62.08,62.21,56918.0,60.0551,60.1421,60.0164,60.1421,56918.0
2024-06-07 11:25:00,62.21,62.24,62.18,62.19,25095.0,60.1421,60.1711,60.1131,60.1228,25095.0
2024-06-07 11:30:00,62.19,62.29,62.19,62.23,57795.0,60.1228,60.2194,60.1228,60.1614,57795.0
2024-06-07 11:35:00,62.24,62.28,62.18,62.21,68649.0,60.1711,60.2098,60.1131,60.1421,68649.0
2024-06-07 11:40:00,62.22,62.22,62.17,62.18,29783.0,60.1518,60.1518,60.1034,60.1131,29783.0
2024-06-07 11:45:00,62.18,62.36,62.18,62.36,37833.0,60.1131,60.2871,60.1131,60.2871,37833.0
2024-06-07 11:50:00,62.36,62.36,62.27,62.28,38436.0,60.2871,60.2871,60.2001,60.2098,38436.0
2024-06-07 11:55:00,62.27,62.28,62.18,62.18,47109.0,60.2001,60.2098,60.1131,60.1131,47109.0
2024-06-07 12:00:00,62.18,62.2,62.12,62.14,41640.0,60.1131,60.1324,60.0551,60.0744,41640.0
2024-06-07 12:05:00,62.14,62.15,62.1,62.13,53950.0,60.0744,60.0841,60.0358,60.0648,53950.0
2024-06-07 12:10:00,62.12,62.17,62.11,62.11,23648.0,60.0551,60.1034,60.0454,60.0454,23648.0
2024-06-07 12:15:00,62.11,62.14,62.09,62.11,22208.0,60.0454,60.0744,60.0261,60.0454,22208.0
2024-06-07 12:20:00,62.11,62.13,62.09,62.11,14916.0,60.0454,60.0648,60.0261,60.0454,14916.0
2024-06-07 12:25:00,62.11,62.18,62.11,62.16,50311.0,60.0454,60.1131,60.0454,60.0938,50311.0
2024-06-07 12:30:00,62.16,62.19,62.06,62.06,32425.0,60.0938,60.1228,59.9971,59.9971,32425.0
2024-06-07 12:35:00,62.07,62.1,62.06,62.08,39180.0,60.0068,60.0358,59.9971,60.0164,39180.0
2024-06-07 12:40:00,62.08,62.11,62.06,62.09,29832.0,60.0164,60.0454,59.9971,60.0261,29832.0
2024-06-07 12:45:00,62.1,62.11,62.07,62.1,25452.0,60.0358,60.0454,60.0068,60.0358,25452.0
2024-06-07 12:50:00,62.1,62.16,62.07,62.16,26783.0,60.0358,60.0938,60.0068,60.0938,26783.0
2024-06-07 12:55:00,62.17,62.21,62.16,62.2,24475.0,60.1034,60.1421,60.0938,60.1324,24475.0
2024-06-07 13:00:00,62.2,62.2,62.1,62.11,27484.0,60.1324,60.1324,60.0358,60.0454,27484.0
2024-06-07 13:05:00,62.11,62.18,62.1,62.17,36761.0,60.0454,60.1131,60.0358,60.1034,36761.0
2024-06-07 13:10:00,62.17,62.27,62.15,62.25,30925.0,60.1034,60.2001,60.0841,60.1808,30925.0
2024-06-07 13:15:00,62.26,62.3,62.17,62.23,85026.0,60.1904,60.2291,60.1034,60.1614,85026.0
2024-06-07 13:20:00,62.24,62.41,62.23,62.38,46212.0,60.1711,60.3355,60.1614,60.3065,46212.0
2024-06-07 13:25:00,62.37,62.39,62.32,62.33,27522.0,60.2968,60.3161,60.2485,60.2581,27522.0
2024-06-07 13:30:00,62.31,62.32,62.23,62.24,15664.0,60.2388,60.2485,60.1614,60.1711,15664.0
2024-06-07 13:35:00,62.23,62.25,62.17,62.2,37909.0,60.1614,60.1808,60.1034,60.1324,37909.0
2024-06-07 13:40:00,62.19,62.2,62.16,62.18,40117.0,60.1228,60.1324,60.0938,60.1131,40117.0
2024-06-07 13:45:00,62.17,62.19,62.14,62.16,18321.0,60.1034,60.1228,60.0744,60.0938,18321.0
2024-06-07 13:50:00,62.16,62.19,62.15,62.18,14424.0,60.0938,60.1228,60.0841,60.1131,14424.0
2024-06-07 13:55:00,62.18,62.19,62.14,62.15,39053.0,60.1131,60.1228,60.0744,60.0841,39053.0
2024-06-07 14:00:00,62.15,62.15,62.03,62.04,31585.0,60.0841,60.0841,59.9681,59.9778,31585.0
2024-06-07 14:05:00,62.03,62.04,61.95,61.99,28337.0,59.9681,59.9778,59.8908,59.9294,28337.0
2024-06-07 14:10:00,61.99,61.99,61.93,61.93,24600.0,59.9294,59.9294,59.8714,59.8714,24600.0
2024-06-07 14:15:00,61.93,61.98,61.92,61.98,19258.0,59.8714,59.9198,59.8617,59.9198,19258.0
2024-06-07 14:20:00,61.98,62.12,61.97,62.1,90061.0,59.9198,60.0551,59.9101,60.0358,90061.0
2024-06-07 14:25:00,62.12,62.15,62.1,62.11,14651.0,60.0551,60.0841,60.0358,60.0454,14651.0
2024-06-07 14:30:00,62.1,62.14,62.08,62.09,12478.0,60.0358,60.0744,60.0164,60.0261,12478.0
2024-06-07 14:35:00,62.09,62.15,62.08,62.13,13498.0,60.0261,60.0841,60.0164,60.0648,13498.0
2024-06-07 14:40:00,62.14,62.21,62.14,62.21,52353.0,60.0744,60.1421,60.0744,60.1421,52353.0
2024-06-07 14:45:00,62.21,62.24,62.18,62.2,30763.0,60.1421,60.1711,60.1131,60.1324,30763.0
2024-06-07 14:50:00,62.2,62.22,62.15,62.16,27628.0,60.1324,60.1518,60.0841,60.0938,27628.0
2024-06-07 14:55:00,62.16,62.17,62.11,62.13,38543.0,60.0938,60.1034,60.0454,60.0648,38543.0
2024-06-07 15:00:00,62.12,62.15,62.07,62.11,80500.0,60.0551,60.0841,60.0068,60.0454,80500.0
2024-06-07 15:05:00,62.12,62.12,61.99,62.03,56657.0,60.0551,60.0551,59.9294,59.9681,56657.0
2024-06-07 15:10:00,62.03,62.05,61.87,61.91,44151.0,59.9681,59.9874,59.8134,59.8521,44151.0
2024-06-07 15:15:00,61.91,61.97,61.91,61.92,50085.0,59.8521,59.9101,59.8521,59.8617,50085.0
2024-06-07 15:20:00,61.91,61.92,61.84,61.87,38983.0,59.8521,59.8617,59.7844,59.8134,38983.0
2024-06-07 15:25:00,61.88,61.97,61.86,61.95,40021.0,59.8231,59.9101,59.8037,59.8908,40021.0
2024-06-07 15:30:00,61.95,61.98,61.9,61.93,66337.0,59.8908,59.9198,59.8424,59.8714,66337.0
2024-06-07 15:35:00,61.92,61.98,61.89,61.94,57853.0,59.8617,59.9198,59.8327,59.8811,57853.0
2024-06-07 15:40:00,61.94,61.95,61.88,61.89,86024.0,59.8811,59.8908,59.8231,59.8327,86024.0
2024-06-07 15:45:00,61.88,61.97,61.86,61.94,110343.0,59.8231,59.9101,59.8037,59.8811,110343.0
2024-06-07 15:50:00,61.94,62.0,61.85,61.92,196080.0,59.8811,59.9391,59.7941,59.8617,196080.0
2024-06-07 15:55:00,61.93,61.95,61.75,61.79,524275.0,59.8714,59.8908,59.6974,59.7361,524275.0
2024-06-10 09:30:00,61.25,61.38,60.78,60.83,258517.0,59.214,59.3397,58.7596,58.808,258517.0
2024-06-10 09:35:00,60.81,61.08,60.74,61.0,121423.0,58.7886,59.0497,58.721,58.9723,121423.0
2024-06-10 09:40:00,61.01,61.09,60.85,61.08,115397.0,58.982,59.0593,58.8273,59.0497,115397.0
2024-06-10 09:45:00,61.08,61.18,60.98,61.17,70900.0,59.0497,59.1463,58.953,59.1367,70900.0
2024-06-10 09:50:00,61.19,61.43,61.18,61.37,125869.0,59.156,59.388,59.1463,59.33,125869.0
2024-06-10 09:55:00,61.36,61.53,61.29,61.53,148328.0,59.3204,59.4847,59.2527,59.4847,148328.0
2024-06-10 10:00:00,61.52,61.64,61.5,61.55,71771.0,59.475,59.5911,59.4557,59.504,71771.0
2024-06-10 10:05:00,61.56,61.66,61.54,61.55,33015.0,59.5137,59.6104,59.4944,59.504,33015.0
2024-06-10 10:10:00,61.57,61.57,61.36,61.39,43003.0,59.5234,59.5234,59.3204,59.3494,43003.0
2024-06-10 10:15:00,61.39,61.46,61.38,61.43,28202.0,59.3494,59.417,59.3397,59.388,28202.0
2024-06-10 10:20:00,61.43,61.44,61.29,61.33,52014.0,59.388,59.3977,59.2527,59.2914,52014.0
2024-06-10 10:25:00,61.33,61.35,61.26,61.28,40502.0,59.2914,59.3107,59.2237,59.243,40502.0
2024-06-10 10:30:00,61.29,61.29,61.17,61.22,69479.0,59.2527,59.2527,59.1367,59.185,69479.0
2024-06-10 10:35:00,61.21,61.24,61.18,61.21,50786.0,59.1753,59.2044,59.1463,59.1753,50786.0
2024-06-10 10:40:00,61.21,61.22,61.12,61.21,50520.0,59.1753,59.185,59.0883,59.1753,50520.0
2024-06-10 10:45:00,61.21,61.26,61.18,61.22,65757.0,59.1753,59.2237,59.1463,59.185,65757.0
2024-06-10 10:50:00,61.22,61.25,61.17,61.19,33805.0,59.185,59.214,59.1367,59.156,33805.0
2024-06-10 10:55:00,61.18,61.18,61.01,61.01,66893.0,59.1463,59.1463,58.982,58.982,66893.0
2024-06-10 11:00:00,61.01,61.07,60.97,61.03,98582.0,58.982,59.04,58.9433,59.0013,98582.0
2024-06-10 11:05:00,61.02,61.09,61.01,61.06,69826.0,58.9917,59.0593,58.982,59.0303,69826.0
2024-06-10 11:10:00,61.05,61.07,60.98,61.01,43080.0,59.0207,59.04,58.953,58.982,43080.0
2024-06-10 11:15:00,61.0,61.17,60.99,61.16,59355.0,58.9723,59.1367,58.9627,59.127,59355.0
2024-06-10 11:20:00,61.15,61.22,61.1,61.21,48459.0,59.1173,59.185,59.069,59.1753,48459.0
2024-06-10 11:25:00,61.21,61.25,61.18,61.23,78779.0,59.1753,59.214,59.1463,59.1947,78779.0
2024-06-10 11:30:00,61.25,61.35,61.25,61.34,65882.0,59.214,59.3107,59.214,59.301,65882.0
2024-06-10 11:35:00,61.33,61.35,61.3,61.31,40194.0,59.2914,59.3107,59.2624,59.272,40194.0
2024-06-10 11:40:00,61.31,61.35,61.26,61.26,84372.0,59.272,59.3107,59.2237,59.2237,84372.0
2024-06-10 11:45:00,61.26,61.28,61.18,61.19,40971.0,59.2237,59.243,59.1463,59.156,40971.0
2024-06-10 11:50:00,61.19,61.24,61.18,61.2,67494.0,59.156,59.2044,59.1463,59.1657,67494.0
2024-06-10 11:55:00,61.21,61.26,61.2,61.25,49286.0,59.1753,59.2237,59.1657,59.214,49286.0
2024-06-10 12:00:00,61.25,61.28,61.23,61.27,52381.0,59.214,59.243,59.1947,59.2334,52381.0
2024-06-10 12:05:00,61.27,61.27,61.2,61.22,49056.0,59.2334,59.2334,59.1657,59.185,49056.0
2024-06-10 12:10:00,61.22,61.27,61.21,61.26,71874.0,59.185,59.2334,59.1753,59.2237,71874.0
2024-06-10 12:15:00,61.26,61.33,61.25,61.27,70572.0,59.2237,59.2914,59.214,59.2334,70572.0
2024-06-10 12:20:00,61.26,61.28,61.18,61.19,28115.0,59.2237,59.243,59.1463,59.156,28115.0
2024-06-10 12:25:00,61.19,61.19,61.14,61.17,33516.0,59.156,59.156,59.1077,59.1367,33516.0
2024-06-10 12:30:00,61.17,61.19,61.13,61.18,26453.0,59.1367,59.156,59.098,59.1463,26453.0
2024-06-10 12:35:00,61.19,61.3,61.18,61.3,58681.0,59.156,59.2624,59.1463,59.2624,58681.0
2024-06-10 12:40:00,61.3,61.47,61.3,61.47,49983.0,59.2624,59.4267,59.2624,59.4267,49983.0
2024-06-10 12:45:00,61.48,61.48,61.41,61.44,20050.0,59.4364,59.4364,59.3687,59.3977,20050.0
2024-06-10 12:50:00,61.45,61.46,61.4,61.42,26776.0,59.4074,59.417,59.359,59.3784,26776.0
2024-06-10 12:55:00,61.41,61.42,61.32,61.33,31133.0,59.3687,59.3784,59.2817,59.2914,31133.0
2024-06-10 13:00:00,61.33,61.33,61.22,61.24,22579.0,59.2914,59.2914,59.185,59.2044,22579.0
2024-06-10 13:05:00,61.24,61.26,61.2,61.23,15364.0,59.2044,59.2237,59.1657,59.1947,15364.0
2024-06-10 13:10:00,61.23,61.24,61.2,61.2,43186.0,59.1947,59.2044,59.1657,59.1657,43186.0
2024-06-10 13:15:00,61.2,61.2,61.12,61.2,34791.0,59.1657,59.1657,59.0883,59.1657,34791.0
2024-06-10 13:20:00,61.2,61.34,61.2,61.33,29945.0,59.1657,59.301,59.1657,59.2914,29945.0
2024-06-10 13:25:00,61.33,61.34,61.3,61.3,21779.0,59.2914,59.301,59.2624,59.2624,21779.0
2024-06-10 13:30:00,61.3,61.37,61.29,61.37,35878.0,59.2624,59.33,59.2527,59.33,35878.0
2024-06-10 13:35:00,61.37,61.4,61.34,61.39,27080.0,59.33,59.359,59.301,59.3494,27080.0
2024-06-10 13:40:00,61.4,61.47,61.38,61.43,27720.0,59.359,59.4267,59.3397,59.388,27720.0
2024-06-10 13:45:00,61.43,61.49,61.4,61.46,54668.0,59.388,59.446,59.359,59.417,54668.0
2024-06-10 13:50:00,61.47,61.49,61.42,61.47,17819.0,59.4267,59.446,59.3784,59.4267,17819.0
2024-06-10 13:55:00,61.48,61.48,61.42,61.43,17101.0,59.4364,59.4364,59.3784,59.388,17101.0
2024-06-10 14:00:00,61.44,61.44,61.35,61.41,31310.0,59.3977,59.3977,59.3107,59.3687,31310.0
2024-06-10 14:05:00,61.41,61.48,61.39,61.47,18751.0,59.3687,59.4364,59.3494,59.4267,18751.0
2024-06-10 14:10:00,61.47,61.51,61.46,61.51,45878.0,59.4267,59.4654,59.417,59.4654,45878.0
2024-06-10 14:15:00,61.5,61.51,61.43,61.45,72795.0,59.4557,59.4654,59.388,59.4074,72795.0
2024-06-10 14:20:00,61.45,61.46,61.39,61.42,32916.0,59.4074,59.417,59.3494,59.3784,32916.0
2024-06-10 14:25:00,61.43,61.47,61.4,61.41,27752.0,59.388,59.4267,59.359,59.3687,27752.0
2024-06-10 14:30:00,61.42,61.47,61.39,61.47,34784.0,59.3784,59.4267,59.3494,59.4267,34784.0
2024-06-10 14:35:00,61.47,61.47,61.41,61.43,19995.0,59.4267,59.4267,59.3687,59.388,19995.0
2024-06-10 14:40:00,61.44,61.46,61.41,61.45,21977.0,59.3977,59.417,59.3687,59.4074,21977.0
2024-06-10 14:45:00,61.45,61.48,61.45,61.47,26207.0,59.4074,59.4364,59.4074,59.4267,26207.0
2024-06-10 14:50:00,61.48,61.5,61.45,61.46,37957.0,59.4364,59.4557,59.4074,59.417,37957.0
2024-06-10 14:55:00,61.45,61.45,61.41,61.42,31389.0,59.4074,59.4074,59.3687,59.3784,31389.0
2024-06-10 15:00:00,61.4,61.45,61.39,61.42,30316.0,59.359,59.4074,59.3494,59.3784,30316.0
2024-06-10 15:05:00,61.42,61.45,61.38,61.39,45196.0,59.3784,59.4074,59.3397,59.3494,45196.0
2024-06-10 15:10:00,61.4,61.4,61.34,61.37,31250.0,59.359,59.359,59.301,59.33,31250.0
2024-06-10 15:15:00,61.38,61.39,61.29,61.34,32402.0,59.3397,59.3494,59.2527,59.301,32402.0
2024-06-10 15:20:00,61.34,61.42,61.33,61.37,42706.0,59.301,59.3784,59.2914,59.33,42706.0
2024-06-10 15:25:00,61.37,61.43,61.35,61.43,48495.0,59.33,59.388,59.3107,59.388,48495.0
2024-06-10 15:30:00,61.43,61.44,61.38,61.4,76297.0,59.388,59.3977,59.3397,59.359,76297.0
2024-06-10 15:35:00,61.4,61.4,61.35,61.36,56832.0,59.359,59.359,59.3107,59.3204,56832.0
2024-06-10 15:40:00,61.36,61.38,61.29,61.3,81624.0,59.3204,59.3397,59.2527,59.2624,81624.0
2024-06-10 15:45:00,61.3,61.32,61.25,61.26,99408.0,59.2624,59.2817,59.214,59.2237,99408.0
2024-06-10 15:50:00,61.25,61.39,61.23,61.34,202672.0,59.214,59.3494,59.1947,59.301,202672.0
2024-06-10 15:55:00,61.34,61.47,61.31,61.44,545957.0,59.301,59.4267,59.272,59.3977,545957.0
2024-06-11 09:30:00,60.77,60.79,59.91,59.93,347684.0,58.75,58.7693,57.9186,57.9379,347684.0
2024-06-11 09:35:00,59.92,60.13,59.74,60.0,256564.0,57.9282,58.1312,57.7542,58.0056,256564.0
2024-06-11 09:40:00,59.99,60.07,59.67,59.87,229537.0,57.9959,58.0732,57.6865,57.8799,229537.0
2024-06-11 09:45:00,59.86,59.96,59.78,59.9,171920.0,57.8702,57.9669,57.7929,57.9089,171920.0
2024-06-11 09:50:00,59.9,60.06,59.82,59.95,150303.0,57.9089,58.0636,57.8316,57.9572,150303.0
2024-06-11 09:55:00,59.93,59.96,59.72,59.78,159335.0,57.9379,57.9669,57.7349,57.7929,159335.0
2024-06-11 10:00:00,59.78,59.81,59.4,59.48,211787.0,57.7929,57.8219,57.4255,57.5029,211787.0
2024-06-11 10:05:00,59.49,59.74,59.48,59.73,222188.0,57.5125,57.7542,57.5029,57.7445,222188.0
2024-06-11 10:10:00,59.72,59.87,59.72,59.86,125729.0,57.7349,57.8799,57.7349,57.8702,125729.0
2024-06-11 10:15:00,59.87,59.89,59.62,59.68,147133.0,57.8799,57.8992,57.6382,57.6962,147133.0
2024-06-11 10:20:00,59.68,59.77,59.65,59.68,78374.0,57.6962,57.7832,57.6672,57.6962,78374.0
2024-06-11 10:25:00,59.68,59.72,59.59,59.59,76966.0,57.6962,57.7349,57.6092,57.6092,76966.0
2024-06-11 10:30:00,59.57,59.6,59.48,59.59,114261.0,57.5899,57.6189,57.5029,57.6092,114261.0
2024-06-11 10:35:00,59.58,59.61,59.41,59.43,108695.0,57.5995,57.6285,57.4352,57.4545,108695.0
2024-06-11 10:40:00,59.43,59.51,59.4,59.45,115126.0,57.4545,57.5319,57.4255,57.4739,115126.0
2024-06-11 10:45:00,59.45,59.45,59.35,59.41,173010.0,57.4739,57.4739,57.3772,57.4352,173010.0
2024-06-11 10:50:00,59.41,59.55,59.4,59.48,169566.0,57.4352,57.5705,57.4255,57.5029,169566.0
2024-06-11 10:55:00,59.48,59.69,59.47,59.68,175909.0,57.5029,57.7059,57.4932,57.6962,175909.0
2024-06-11 11:00:00,59.68,59.76,59.62,59.63,144981.0,57.6962,57.7735,57.6382,57.6479,144981.0
2024-06-11 11:05:00,59.64,59.73,59.58,59.71,75665.0,57.6575,57.7445,57.5995,57.7252,75665.0
2024-06-11 11:10:00,59.71,59.72,59.58,59.65,54865.0,57.7252,57.7349,57.5995,57.6672,54865.0
2024-06-11 11:15:00,59.64,59.69,59.6,59.61,64055.0,57.6575,57.7059,57.6189,57.6285,64055.0
2024-06-11 11:20:00,59.62,59.65,59.58,59.61,70568.0,57.6382,57.6672,57.5995,57.6285,70568.0
2024-06-11 11:25:00,59.61,59.69,59.54,59.55,106825.0,57.6285,57.7059,57.5609,57.5705,106825.0
2024-06-11 11:30:00,59.55,59.68,59.54,59.67,134552.0,57.5705,57.6962,57.5609,57.6865,134552.0
2024-06-11 11:35:00,59.67,59.68,59.56,59.6,62148.0,57.6865,57.6962,57.5802,57.6189,62148.0
2024-06-11 11:40:00,59.59,59.62,59.51,59.55,82554.0,57.6092,57.6382,57.5319,57.5705,82554.0
2024-06-11 11:45:00,59.55,59.56,59.45,59.46,79590.0,57.5705,57.5802,57.4739,57.4835,79590.0
2024-06-11 11:50:00,59.46,59.47,59.4,59.46,71805.0,57.4835,57.4932,57.4255,57.4835,71805.0
2024-06-11 11:55:00,59.46,59.46,59.4,59.42,67556.0,57.4835,57.4835,57.4255,57.4448,67556.0
2024-06-11 12:00:00,59.43,59.43,59.24,59.26,265273.0,57.4545,57.4545,57.2708,57.2902,265273.0
2024-06-11 12:05:00,59.26,59.33,59.25,59.27,116748.0,57.2902,57.3578,57.2805,57.2998,116748.0
2024-06-11 12:10:00,59.27,59.29,59.16,59.18,149422.0,57.2998,57.3192,57.1935,57.2128,149422.0
2024-06-11 12:15:00,59.17,59.2,59.08,59.09,241113.0,57.2032,57.2322,57.1162,57.1258,241113.0
2024-06-11 12:20:00,59.09,59.24,59.07,59.24,157950.0,57.1258,57.2708,57.1065,57.2708,157950.0
2024-06-11 12:25:00,59.23,59.36,59.23,59.3,75117.0,57.2612,57.3868,57.2612,57.3288,75117.0
2024-06-11 12:30:00,59.29,59.32,59.25,59.29,87833.0,57.3192,57.3482,57.2805,57.3192,87833.0
2024-06-11 12:35:00,59.29,59.31,59.14,59.2,109053.0,57.3192,57.3385,57.1742,57.2322,109053.0
2024-06-11 12:40:00,59.21,59.29,59.15,59.2,173257.0,57.2418,57.3192,57.1838,57.2322,173257.0
2024-06-11 12:45:00,59.21,59.22,59.1,59.11,100518.0,57.2418,57.2515,57.1355,57.1452,100518.0
2024-06-11 12:50:00,59.11,59.12,59.02,59.04,174625.0,57.1452,57.1548,57.0581,57.0775,174625.0
2024-06-11 12:55:00,59.04,59.06,58.94,59.02,231390.0,57.0775,57.0968,56.9808,57.0581,231390.0
2024-06-11 13:00:00,59.02,59.23,58.9,59.22,254546.0,57.0581,57.2612,56.9421,57.2515,254546.0
2024-06-11 13:05:00,59.23,59.27,59.18,59.22,117676.0,57.2612,57.2998,57.2128,57.2515,117676.0
2024-06-11 13:10:00,59.23,59.28,59.09,59.11,130227.0,57.2612,57.3095,57.1258,57.1452,130227.0
2024-06-11 13:15:00,59.11,59.12,59.01,59.03,83282.0,57.1452,57.1548,57.0485,57.0678,83282.0
2024-06-11 13:20:00,59.03,59.05,58.97,58.98,75194.0,57.0678,57.0871,57.0098,57.0195,75194.0
2024-06-11 13:25:00,58.98,59.1,58.97,59.09,108942.0,57.0195,57.1355,57.0098,57.1258,108942.0
2024-06-11 13:30:00,59.1,59.15,59.08,59.12,78415.0,57.1355,57.1838,57.1162,57.1548,78415.0
2024-06-11 13:35:00,59.12,59.18,59.03,59.18,98435.0,57.1548,57.2128,57.0678,57.2128,98435.0
2024-06-11 13:40:00,59.18,59.34,59.15,59.33,146660.0,57.2128,57.3675,57.1838,57.3578,146660.0
2024-06-11 13:45:00,59.33,59.41,59.3,59.37,84476.0,57.3578,57.4352,57.3288,57.3965,84476.0
2024-06-11 13:50:00,59.38,59.38,59.3,59.32,75198.0,57.4062,57.4062,57.3288,57.3482,75198.0
2024-06-11 13:55:00,59.33,59.34,59.26,59.3,70861.0,57.3578,57.3675,57.2902,57.3288,70861.0
2024-06-11 14:00:00,59.29,59.31,59.27,59.29,54532.0,57.3192,57.3385,57.2998,57.3192,54532.0
2024-06-11 14:05:00,59.29,59.3,59.25,59.3,70473.0,57.3192,57.3288,57.2805,57.3288,70473.0
2024-06-11 14:10:00,59.3,59.35,59.27,59.34,215968.0,57.3288,57.3772,57.2998,57.3675,215968.0
2024-06-11 14:15:00,59.34,59.37,59.28,59.29,90900.0,57.3675,57.3965,57.3095,57.3192,90900.0
2024-06-11 14:20:00,59.29,59.32,59.27,59.29,125555.0,57.3192,57.3482,57.2998,57.3192,125555.0
2024-06-11 14:25:00,59.29,59.36,59.26,59.34,87330.0,57.3192,57.3868,57.2902,57.3675,87330.0
2024-06-11 14:30:00,59.34,59.36,59.29,59.32,138212.0,57.3675,57.3868,57.3192,57.3482,138212.0
2024-06-11 14:35:00,59.32,59.32,59.23,59.28,46202.0,57.3482,57.3482,57.2612,57.3095,46202.0
2024-06-11 14:40:00,59.28,59.31,59.21,59.21,60578.0,57.3095,57.3385,57.2418,57.2418,60578.0
2024-06-11 14:45:00,59.21,59.22,59.15,59.16,70182.0,57.2418,57.2515,57.1838,57.1935,70182.0
2024-06-11 14:50:00,59.16,59.22,59.15,59.16,49217.0,57.1935,57.2515,57.1838,57.1935,49217.0
2024-06-11 14:55:00,59.16,59.29,59.15,59.28,114630.0,57.1935,57.3192,57.1838,57.3095,114630.0
2024-06-11 15:00:00,59.28,59.5,59.27,59.49,300067.0,57.3095,57.5222,57.2998,57.5125,300067.0
2024-06-11 15:05:00,59.49,59.5,59.35,59.43,735962.0,57.5125,57.5222,57.3772,57.4545,735962.0
2024-06-11 15:10:00,59.43,59.49,59.38,59.48,90909.0,57.4545,57.5125,57.4062,57.5029,90909.0
2024-06-11 15:15:00,59.48,59.49,59.39,59.4,66576.0,57.5029,57.5125,57.4158,57.4255,66576.0
2024-06-11 15:20:00,59.4,59.43,59.36,59.43,64442.0,57.4255,57.4545,57.3868,57.4545,64442.0
2024-06-11 15:25:00,59.43,59.43,59.32,59.32,51634.0,57.4545,57.4545,57.3482,57.3482,51634.0
2024-06-11 15:30:00,59.32,59.33,59.21,59.24,73868.0,57.3482,57.3578,57.2418,57.2708,73868.0
2024-06-11 15:35:00,59.23,59.29,59.19,59.19,83158.0,57.2612,57.3192,57.2225,57.2225,83158.0
2024-06-11 15:40:00,59.2,59.21,59.07,59.08,211913.0,57.2322,57.2418,57.1065,57.1162,211913.0
2024-06-11 15:45:00,59.08,59.08,58.96,58.99,287393.0,57.1162,57.1162,57.0001,57.0291,287393.0
2024-06-11 15:50:00,58.99,59.09,58.98,59.06,492447.0,57.0291,57.1258,57.0195,57.0968,492447.0
2024-06-11 15:55:00,59.06,59.18,59.01,59.16,851020.0,57.0968,57.2128,57.0485,57.1935,851020.0
2024-06-12 09:30:00,60.91,61.21,60.58,60.64,1056894.0,58.8853,59.1753,58.5663,58.6243,1056894.0
2024-06-12 09:35:00,60.68,60.95,60.47,60.5,291273.0,58.663,58.924,58.4599,58.4889,291273.0
2024-06-12 09:40:00,60.53,60.91,60.41,60.87,314719.0,58.518,58.8853,58.4019,58.8467,314719.0
2024-06-12 09:45:00,60.86,60.86,60.47,60.73,195898.0,58.837,58.837,58.4599,58.7113,195898.0
2024-06-12 09:50:00,60.74,60.75,60.56,60.66,289347.0,58.721,58.7306,58.547,58.6436,289347.0
2024-06-12 09:55:00,60.65,60.79,60.63,60.65,122366.0,58.634,58.7693,58.6146,58.634,122366.0
2024-06-12 10:00:00,60.64,60.66,60.43,60.61,124926.0,58.6243,58.6436,58.4213,58.5953,124926.0
2024-06-12 10:05:00,60.62,60.64,60.4,60.49,145335.0,58.605,58.6243,58.3923,58.4793,145335.0
2024-06-12 10:10:00,60.48,60.58,60.35,60.54,107612.0,58.4696,58.5663,58.3439,58.5276,107612.0
2024-06-12 10:15:00,60.53,60.72,60.52,60.71,110465.0,58.518,58.7016,58.5083,58.692,110465.0
2024-06-12 10:20:00,60.71,60.75,60.51,60.51,104068.0,58.692,58.7306,58.4986,58.4986,104068.0
2024-06-12 10:25:00,60.52,60.61,60.47,60.52,78260.0,58.5083,58.5953,58.4599,58.5083,78260.0
2024-06-12 10:30:00,60.5,60.71,60.47,60.7,113293.0,58.4889,58.692,58.4599,58.6823,113293.0
2024-06-12 10:35:00,60.71,60.75,60.63,60.69,88357.0,58.692,58.7306,58.6146,58.6726,88357.0
2024-06-12 10:40:00,60.68,60.68,60.48,60.49,110937.0,58.663,58.663,58.4696,58.4793,110937.0
2024-06-12 10:45:00,60.49,60.61,60.48,60.53,201194.0,58.4793,58.5953,58.4696,58.518,201194.0
2024-06-12 10:50:00,60.53,60.57,60.42,60.49,59395.0,58.518,58.5566,58.4116,58.4793,59395.0
2024-06-12 10:55:00,60.49,60.53,60.39,60.43,66167.0,58.4793,58.518,58.3826,58.4213,66167.0
2024-06-12 11:00:00,60.42,60.58,60.35,60.53,193110.0,58.4116,58.5663,58.3439,58.518,193110.0
2024-06-12 11:05:00,60.53,60.62,60.48,60.61,196652.0,58.518,58.605,58.4696,58.5953,196652.0
2024-06-12 11:10:00,60.6,60.62,60.42,60.51,423002.0,58.5856,58.605,58.4116,58.4986,423002.0
2024-06-12 11:15:00,60.51,60.52,60.45,60.49,89705.0,58.4986,58.5083,58.4406,58.4793,89705.0
2024-06-12 11:20:00,60.49,60.59,60.39,60.43,107535.0,58.4793,58.576,58.3826,58.4213,107535.0
2024-06-12 11:25:00,60.42,60.47,60.28,60.44,330130.0,58.4116,58.4599,58.2763,58.4309,330130.0
2024-06-12 11:30:00,60.43,60.52,60.41,60.48,60689.0,58.4213,58.5083,58.4019,58.4696,60689.0
2024-06-12 11:35:00,60.47,60.47,60.33,60.34,134831.0,58.4599,58.4599,58.3246,58.3343,134831.0
2024-06-12 11:40:00,60.34,60.38,60.32,60.36,46849.0,58.3343,58.3729,58.3149,58.3536,46849.0
2024-06-12 11:45:00,60.36,60.36,60.26,60.32,59360.0,58.3536,58.3536,58.2569,58.3149,59360.0
2024-06-12 11:50:00,60.31,60.39,60.28,60.37,50582.0,58.3053,58.3826,58.2763,58.3633,50582.0
2024-06-12 11:55:00,60.36,60.41,60.31,60.36,57735.0,58.3536,58.4019,58.3053,58.3536,57735.0
2024-06-12 12:00:00,60.36,60.41,60.34,60.41,47006.0,58.3536,58.4019,58.3343,58.4019,47006.0
2024-06-12 12:05:00,60.41,60.44,60.37,60.38,49281.0,58.4019,58.4309,58.3633,58.3729,49281.0
2024-06-12 12:10:00,60.37,60.42,60.33,60.4,45696.0,58.3633,58.4116,58.3246,58.3923,45696.0
2024-06-12 12:15:00,60.4,60.48,60.38,60.46,43419.0,58.3923,58.4696,58.3729,58.4503,43419.0
2024-06-12 12:20:00,60.46,60.53,60.46,60.51,44673.0,58.4503,58.518,58.4503,58.4986,44673.0
2024-06-12 12:25:00,60.52,60.54,60.45,60.45,39043.0,58.5083,58.5276,58.4406,58.4406,39043.0
2024-06-12 12:30:00,60.45,60.51,60.42,60.46,33274.0,58.4406,58.4986,58.4116,58.4503,33274.0
2024-06-12 12:35:00,60.46,60.49,60.41,60.43,54087.0,58.4503,58.4793,58.4019,58.4213,54087.0
2024-06-12 12:40:00,60.43,60.49,60.42,60.48,34472.0,58.4213,58.4793,58.4116,58.4696,34472.0
2024-06-12 12:45:00,60.48,60.5,60.46,60.5,26302.0,58.4696,58.4889,58.4503,58.4889,26302.0
2024-06-12 12:50:00,60.49,60.49,60.38,60.38,53622.0,58.4793,58.4793,58.3729,58.3729,53622.0
2024-06-12 12:55:00,60.39,60.45,60.37,60.45,50334.0,58.3826,58.4406,58.3633,58.4406,50334.0
2024-06-12 13:00:00,60.45,60.52,60.44,60.5,29772.0,58.4406,58.5083,58.4309,58.4889,29772.0
2024-06-12 13:05:00,60.51,60.55,60.47,60.48,40533.0,58.4986,58.5373,58.4599,58.4696,40533.0
2024-06-12 13:10:00,60.47,60.54,60.46,60.49,50564.0,58.4599,58.5276,58.4503,58.4793,50564.0
2024-06-12 13:15:00,60.48,60.55,60.43,60.53,46359.0,58.4696,58.5373,58.4213,58.518,46359.0
2024-06-12 13:20:00,60.54,60.55,60.51,60.53,33131.0,58.5276,58.5373,58.4986,58.518,33131.0
2024-06-12 13:25:00,60.54,60.6,60.53,60.58,77589.0,58.5276,58.5856,58.518,58.5663,77589.0
2024-06-12 13:30:00,60.58,60.65,60.51,60.62,73025.0,58.5663,58.634,58.4986,58.605,73025.0
2024-06-12 13:35:00,60.62,60.63,60.43,60.45,84813.0,58.605,58.6146,58.4213,58.4406,84813.0
2024-06-12 13:40:00,60.46,60.46,60.39,60.39,54905.0,58.4503,58.4503,58.3826,58.3826,54905.0
2024-06-12 13:45:00,60.39,60.45,60.39,60.42,57872.0,58.3826,58.4406,58.3826,58.4116,57872.0
2024-06-12 13:50:00,60.41,60.51,60.39,60.49,59325.0,58.4019,58.4986,58.3826,58.4793,59325.0
2024-06-12 13:55:00,60.49,60.61,60.49,60.51,77130.0,58.4793,58.5953,58.4793,58.4986,77130.0
2024-06-12 14:00:00,60.51,60.51,60.25,60.39,138264.0,58.4986,58.4986,58.2473,58.3826,138264.0
2024-06-12 14:05:00,60.39,60.45,60.35,60.43,38189.0,58.3826,58.4406,58.3439,58.4213,38189.0
2024-06-12 14:10:00,60.45,60.5,60.36,60.44,43278.0,58.4406,58.4889,58.3536,58.4309,43278.0
2024-06-12 14:15:00,60.45,60.54,60.44,60.51,74756.0,58.4406,58.5276,58.4309,58.4986,74756.0
2024-06-12 14:20:00,60.5,60.53,60.42,60.45,54199.0,58.4889,58.518,58.4116,58.4406,54199.0
2024-06-12 14:25:00,60.44,60.47,60.35,60.38,43102.0,58.4309,58.4599,58.3439,58.3729,43102.0
2024-06-12 14:30:00,60.38,60.59,60.31,60.45,68868.0,58.3729,58.576,58.3053,58.4406,68868.0
2024-06-12 14:35:00,60.45,60.45,60.18,60.3,112810.0,58.4406,58.4406,58.1796,58.2956,112810.0
2024-06-12 14:40:00,60.29,60.3,60.04,60.15,83623.0,58.2859,58.2956,58.0442,58.1506,83623.0
2024-06-12 14:45:00,60.14,60.18,60.04,60.11,66141.0,58.1409,58.1796,58.0442,58.1119,66141.0
2024-06-12 14:50:00,60.1,60.17,60.0,60.13,64473.0,58.1022,58.1699,58.0056,58.1312,64473.0
2024-06-12 14:55:00,60.13,60.28,60.12,60.2,58242.0,58.1312,58.2763,58.1216,58.1989,58242.0
2024-06-12 15:00:00,60.21,60.42,60.2,60.41,83302.0,58.2086,58.4116,58.1989,58.4019,83302.0
2024-06-12 15:05:00,60.42,60.5,60.36,60.48,83318.0,58.4116,58.4889,58.3536,58.4696,83318.0
2024-06-12 15:10:00,60.47,60.51,60.38,60.4,61073.0,58.4599,58.4986,58.3729,58.3923,61073.0
2024-06-12 15:15:00,60.39,60.41,60.28,60.3,130970.0,58.3826,58.4019,58.2763,58.2956,130970.0
2024-06-12 15:20:00,60.3,60.33,60.06,60.06,187917.0,58.2956,58.3246,58.0636,58.0636,187917.0
2024-06-12 15:25:00,60.06,60.14,59.95,59.95,223582.0,58.0636,58.1409,57.9572,57.9572,223582.0
2024-06-12 15:30:00,59.95,60.06,59.9,60.05,158833.0,57.9572,58.0636,57.9089,58.0539,158833.0
2024-06-12 15:35:00,60.05,60.11,60.0,60.01,111089.0,58.0539,58.1119,58.0056,58.0152,111089.0
2024-06-12 15:40:00,60.01,60.1,59.99,60.03,127273.0,58.0152,58.1022,57.9959,58.0346,127273.0
2024-06-12 15:45:00,60.04,60.14,60.01,60.09,126167.0,58.0442,58.1409,58.0152,58.0926,126167.0
2024-06-12 15:50:00,60.09,60.2,60.05,60.1,346669.0,58.0926,58.1989,58.0539,58.1022,346669.0
2024-06-12 15:55:00,60.1,60.19,59.96,60.01,823804.0,58.1022,58.1893,57.9669,58.0152,823804.0
2024-06-13 09:30:00,59.75,59.75,59.47,59.6,258217.0,57.7639,57.7639,57.4932,57.6189,258217.0
2024-06-13 09:35:00,59.61,59.66,59.32,59.49,146970.0,57.6285,57.6769,57.3482,57.5125,146970.0
2024-06-13 09:40:00,59.49,59.55,59.33,59.43,185703.0,57.5125,57.5705,57.3578,57.4545,185703.0
2024-06-13 09:45:00,59.44,59.44,59.15,59.41,202906.0,57.4642,57.4642,57.1838,57.4352,202906.0
2024-06-13 09:50:00,59.42,59.6,59.4,59.6,98569.0,57.4448,57.6189,57.4255,57.6189,98569.0
2024-06-13 09:55:00,59.61,59.69,59.53,59.66,105322.0,57.6285,57.7059,57.5512,57.6769,105322.0
2024-06-13 10:00:00,59.66,59.72,59.59,59.68,80279.0,57.6769,57.7349,57.6092,57.6962,80279.0
2024-06-13 10:05:00,59.68,59.89,59.63,59.87,92596.0,57.6962,57.8992,57.6479,57.8799,92596.0
2024-06-13 10:10:00,59.87,59.93,59.81,59.87,124819.0,57.8799,57.9379,57.8219,57.8799,124819.0
2024-06-13 10:15:00,59.86,59.88,59.71,59.78,78483.0,57.8702,57.8896,57.7252,57.7929,78483.0
2024-06-13 10:20:00,59.78,59.78,59.61,59.62,87320.0,57.7929,57.7929,57.6285,57.6382,87320.0
2024-06-13 10:25:00,59.62,59.63,59.4,59.48,84200.0,57.6382,57.6479,57.4255,57.5029,84200.0
2024-06-13 10:30:00,59.48,59.49,59.35,59.4,67639.0,57.5029,57.5125,57.3772,57.4255,67639.0
2024-06-13 10:35:00,59.4,59.56,59.37,59.55,55736.0,57.4255,57.5802,57.3965,57.5705,55736.0
2024-06-13 10:40:00,59.54,59.54,59.47,59.49,35652.0,57.5609,57.5609,57.4932,57.5125,35652.0
2024-06-13 10:45:00,59.5,59.54,59.43,59.48,30489.0,57.5222,57.5609,57.4545,57.5029,30489.0
2024-06-13 10:50:00,59.48,59.61,59.47,59.59,101646.0,57.5029,57.6285,57.4932,57.6092,101646.0
2024-06-13 10:55:00,59.59,59.69,59.56,59.58,52853.0,57.6092,57.7059,57.5802,57.5995,52853.0
2024-06-13 11:00:00,59.58,59.58,59.48,59.5,40421.0,57.5995,57.5995,57.5029,57.5222,40421.0
2024-06-13 11:05:00,59.5,59.52,59.43,59.48,47597.0,57.5222,57.5415,57.4545,57.5029,47597.0
2024-06-13 11:10:00,59.48,59.51,59.42,59.45,41576.0,57.5029,57.5319,57.4448,57.4739,41576.0
2024-06-13 11:15:00,59.45,59.5,59.43,59.48,41623.0,57.4739,57.5222,57.4545,57.5029,41623.0
2024-06-13 11:20:00,59.48,59.59,59.45,59.59,43001.0,57.5029,57.6092,57.4739,57.6092,43001.0
2024-06-13 11:25:00,59.59,59.71,59.58,59.68,51822.0,57.6092,57.7252,57.5995,57.6962,51822.0
2024-06-13 11:30:00,59.68,59.68,59.63,59.66,40504.0,57.6962,57.6962,57.6479,57.6769,40504.0
2024-06-13 11:35:00,59.66,59.7,59.65,59.66,41771.0,57.6769,57.7155,57.6672,57.6769,41771.0
2024-06-13 11:40:00,59.65,59.78,59.64,59.78,66363.0,57.6672,57.7929,57.6575,57.7929,66363.0
2024-06-13 11:45:00,59.78,59.79,59.71,59.76,46127.0,57.7929,57.8026,57.7252,57.7735,46127.0
2024-06-13 11:50:00,59.76,59.78,59.66,59.68,59086.0,57.7735,57.7929,57.6769,57.6962,59086.0
2024-06-13 11:55:00,59.7,59.73,59.67,59.7,44692.0,57.7155,57.7445,57.6865,57.7155,44692.0
2024-06-13 12:00:00,59.69,59.72,59.67,59.72,61826.0,57.7059,57.7349,57.6865,57.7349,61826.0
2024-06-13 12:05:00,59.72,59.81,59.69,59.73,67247.0,57.7349,57.8219,57.7059,57.7445,67247.0
2024-06-13 12:10:00,59.75,59.78,59.67,59.67,69056.0,57.7639,57.7929,57.6865,57.6865,69056.0
2024-06-13 12:15:00,59.67,59.73,59.66,59.71,46948.0,57.6865,57.7445,57.6769,57.7252,46948.0
2024-06-13 12:20:00,59.71,59.73,59.62,59.62,41015.0,57.7252,57.7445,57.6382,57.6382,41015.0
2024-06-13 12:25:00,59.63,59.63,59.52,59.56,47376.0,57.6479,57.6479,57.5415,57.5802,47376.0
2024-06-13 12:30:00,59.56,59.7,59.54,59.7,56329.0,57.5802,57.7155,57.5609,57.7155,56329.0
2024-06-13 12:35:00,59.7,59.76,59.68,59.76,18752.0,57.7155,57.7735,57.6962,57.7735,18752.0
2024-06-13 12:40:00,59.76,59.86,59.74,59.86,49488.0,57.7735,57.8702,57.7542,57.8702,49488.0
2024-06-13 12:45:00,59.86,59.86,59.74,59.77,73817.0,57.8702,57.8702,57.7542,57.7832,73817.0
2024-06-13 12:50:00,59.77,59.84,59.76,59.83,44531.0,57.7832,57.8509,57.7735,57.8412,44531.0
2024-06-13 12:55:00,59.83,59.85,59.8,59.82,41517.0,57.8412,57.8606,57.8122,57.8316,41517.0
2024-06-13 13:00:00,59.82,59.93,59.81,59.87,61906.0,57.8316,57.9379,57.8219,57.8799,61906.0
2024-06-13 13:05:00,59.88,59.94,59.86,59.93,33774.0,57.8896,57.9476,57.8702,57.9379,33774.0
2024-06-13 13:10:00,59.93,59.98,59.89,59.98,26210.0,57.9379,57.9862,57.8992,57.9862,26210.0
2024-06-13 13:15:00,59.97,60.03,59.95,60.02,75553.0,57.9766,58.0346,57.9572,58.0249,75553.0
2024-06-13 13:20:00,60.02,60.04,59.96,60.01,43759.0,58.0249,58.0442,57.9669,58.0152,43759.0
2024-06-13 13:25:00,60.01,60.01,59.97,59.98,44891.0,58.0152,58.0152,57.9766,57.9862,44891.0
2024-06-13 13:30:00,59.98,60.04,59.93,59.93,50465.0,57.9862,58.0442,57.9379,57.9379,50465.0
2024-06-13 13:35:00,59.93,59.95,59.89,59.95,84025.0,57.9379,57.9572,57.8992,57.9572,84025.0
2024-06-13 13:40:00,59.95,60.04,59.95,59.99,37961.0,57.9572,58.0442,57.9572,57.9959,37961.0
2024-06-13 13:45:00,59.98,60.01,59.96,60.0,58454.0,57.9862,58.0152,57.9669,58.0056,58454.0
2024-06-13 13:50:00,60.0,60.03,59.94,59.94,36242.0,58.0056,58.0346,57.9476,57.9476,36242.0
2024-06-13 13:55:00,59.95,59.98,59.92,59.94,39535.0,57.9572,57.9862,57.9282,57.9476,39535.0
2024-06-13 14:00:00,59.94,59.94,59.82,59.83,50074.0,57.9476,57.9476,57.8316,57.8412,50074.0
2024-06-13 14:05:00,59.83,59.9,59.82,59.9,49432.0,57.8412,57.9089,57.8316,57.9089,49432.0
2024-06-13 14:10:00,59.9,59.9,59.87,59.89,21499.0,57.9089,57.9089,57.8799,57.8992,21499.0
2024-06-13 14:15:00,59.89,59.95,59.86,59.9,35690.0,57.8992,57.9572,57.8702,57.9089,35690.0
2024-06-13 14:20:00,59.91,59.94,59.89,59.89,25682.0,57.9186,57.9476,57.8992,57.8992,25682.0
2024-06-13 14:25:00,59.89,59.9,59.83,59.87,105596.0,57.8992,57.9089,57.8412,57.8799,105596.0
2024-06-13 14:30:00,59.87,59.94,59.86,59.93,33183.0,57.8799,57.9476,57.8702,57.9379,33183.0
2024-06-13 14:35:00,59.93,60.01,59.92,60.0,37476.0,57.9379,58.0152,57.9282,58.0056,37476.0
2024-06-13 14:40:00,60.0,60.04,59.99,60.04,41674.0,58.0056,58.0442,57.9959,58.0442,41674.0
2024-06-13 14:45:00,60.04,60.1,60.01,60.05,92137.0,58.0442,58.1022,58.0152,58.0539,92137.0
2024-06-13 14:50:00,60.05,60.09,60.03,60.06,57355.0,58.0539,58.0926,58.0346,58.0636,57355.0
2024-06-13 14:55:00,60.06,60.13,60.05,60.13,35772.0,58.0636,58.1312,58.0539,58.1312,35772.0
2024-06-13 15:00:00,60.13,60.22,60.11,60.22,41644.0,58.1312,58.2183,58.1119,58.2183,41644.0
2024-06-13 15:05:00,60.22,60.26,60.18,60.25,87148.0,58.2183,58.2569,58.1796,58.2473,87148.0
2024-06-13 15:10:00,60.25,60.3,60.22,60.25,128006.0,58.2473,58.2956,58.2183,58.2473,128006.0
2024-06-13 15:15:00,60.25,60.32,60.22,60.32,74286.0,58.2473,58.3149,58.2183,58.3149,74286.0
2024-06-13 15:20:00,60.32,60.33,60.27,60.32,69672.0,58.3149,58.3246,58.2666,58.3149,69672.0
2024-06-13 15:25:00,60.32,60.36,60.3,60.33,94848.0,58.3149,58.3536,58.2956,58.3246,94848.0
2024-06-13 15:30:00,60.33,60.33,60.23,60.31,120756.0,58.3246,58.3246,58.2279,58.3053,120756.0
2024-06-13 15:35:00,60.32,60.36,60.28,60.31,96487.0,58.3149,58.3536,58.2763,58.3053,96487.0
2024-06-13 15:40:00,60.32,60.37,60.31,60.34,117719.0,58.3149,58.3633,58.3053,58.3343,117719.0
2024-06-13 15:45:00,60.34,60.34,60.26,60.28,129751.0,58.3343,58.3343,58.2569,58.2763,129751.0
2024-06-13 15:50:00,60.29,60.32,60.14,60.15,252286.0,58.2859,58.3149,58.1409,58.1506,252286.0
2024-06-13 15:55:00,60.14,60.26,60.1,60.23,668795.0,58.1409,58.2569,58.1022,58.2279,668795.0
2024-06-14 09:30:00,59.44,59.75,59.44,59.73,266096.0,57.4642,57.7639,57.4642,57.7445,266096.0
2024-06-14 09:35:00,59.73,59.83,59.41,59.45,171957.0,57.7445,57.8412,57.4352,57.4739,171957.0
2024-06-14 09:40:00,59.45,59.6,59.37,59.48,171002.0,57.4739,57.6189,57.3965,57.5029,171002.0
2024-06-14 09:45:00,59.49,59.49,59.11,59.11,202296.0,57.5125,57.5125,57.1452,57.1452,202296.0
2024-06-14 09:50:00,59.12,59.19,58.96,59.14,172078.0,57.1548,57.2225,57.0001,57.1742,172078.0
2024-06-14 09:55:00,59.15,59.31,59.12,59.3,93995.0,57.1838,57.3385,57.1548,57.3288,93995.0
2024-06-14 10:00:00,59.26,59.3,59.04,59.09,94053.0,57.2902,57.3288,57.0775,57.1258,94053.0
2024-06-14 10:05:00,59.09,59.14,58.86,58.89,169692.0,57.1258,57.1742,56.9035,56.9325,169692.0
2024-06-14 10:10:00,58.89,58.99,58.65,58.72,327316.0,56.9325,57.0291,56.7004,56.7681,327316.0
2024-06-14 10:15:00,58.72,58.93,58.67,58.9,149911.0,56.7681,56.9711,56.7198,56.9421,149911.0
2024-06-14 10:20:00,58.89,58.9,58.81,58.89,141768.0,56.9325,56.9421,56.8551,56.9325,141768.0
2024-06-14 10:25:00,58.88,58.92,58.81,58.87,132419.0,56.9228,56.9615,56.8551,56.9131,132419.0
2024-06-14 10:30:00,58.87,58.93,58.85,58.9,106395.0,56.9131,56.9711,56.8938,56.9421,106395.0
2024-06-14 10:35:00,58.89,59.07,58.88,59.06,197106.0,56.9325,57.1065,56.9228,57.0968,197106.0
2024-06-14 10:40:00,59.07,59.18,59.0,59.12,102727.0,57.1065,57.2128,57.0388,57.1548,102727.0
2024-06-14 10:45:00,59.12,59.23,59.1,59.22,67481.0,57.1548,57.2612,57.1355,57.2515,67481.0
2024-06-14 10:50:00,59.23,59.27,59.19,59.19,83339.0,57.2612,57.2998,57.2225,57.2225,83339.0
2024-06-14 10:55:00,59.19,59.31,59.19,59.24,108482.0,57.2225,57.3385,57.2225,57.2708,108482.0
2024-06-14 11:00:00,59.25,59.55,59.22,59.45,146388.0,57.2805,57.5705,57.2515,57.4739,146388.0
2024-06-14 11:05:00,59.46,59.48,59.36,59.39,93061.0,57.4835,57.5029,57.3868,57.4158,93061.0
2024-06-14 11:10:00,59.38,59.46,59.31,59.33,69533.0,57.4062,57.4835,57.3385,57.3578,69533.0
2024-06-14 11:15:00,59.32,59.46,59.16,59.46,135240.0,57.3482,57.4835,57.1935,57.4835,135240.0
2024-06-14 11:20:00,59.47,59.53,59.41,59.5,79989.0,57.4932,57.5512,57.4352,57.5222,79989.0
2024-06-14 11:25:00,59.5,59.51,59.41,59.45,80807.0,57.5222,57.5319,57.4352,57.4739,80807.0
2024-06-14 11:30:00,59.46,59.59,59.43,59.45,149012.0,57.4835,57.6092,57.4545,57.4739,149012.0
2024-06-14 11:35:00,59.44,59.5,59.42,59.44,59399.0,57.4642,57.5222,57.4448,57.4642,59399.0
2024-06-14 11:40:00,59.45,59.5,59.42,59.45,36185.0,57.4739,57.5222,57.4448,57.4739,36185.0
2024-06-14 11:45:00,59.45,59.45,59.38,59.41,38110.0,57.4739,57.4739,57.4062,57.4352,38110.0
2024-06-14 11:50:00,59.41,59.46,59.38,59.45,39091.0,57.4352,57.4835,57.4062,57.4739,39091.0
2024-06-14 11:55:00,59.46,59.55,59.45,59.55,58893.0,57.4835,57.5705,57.4739,57.5705,58893.0
2024-06-14 12:00:00,59.54,59.55,59.35,59.35,45092.0,57.5609,57.5705,57.3772,57.3772,45092.0
2024-06-14 12:05:00,59.35,59.37,59.27,59.32,37822.0,57.3772,57.3965,57.2998,57.3482,37822.0
2024-06-14 12:10:00,59.32,59.48,59.31,59.48,66214.0,57.3482,57.5029,57.3385,57.5029,66214.0
2024-06-14 12:15:00,59.47,59.5,59.39,59.43,31412.0,57.4932,57.5222,57.4158,57.4545,31412.0
2024-06-14 12:20:00,59.44,59.47,59.39,59.44,33513.0,57.4642,57.4932,57.4158,57.4642,33513.0
2024-06-14 12:25:00,59.44,59.53,59.42,59.53,158367.0,57.4642,57.5512,57.4448,57.5512,158367.0
2024-06-14 12:30:00,59.53,59.58,59.51,59.57,106196.0,57.5512,57.5995,57.5319,57.5899,106196.0
2024-06-14 12:35:00,59.57,59.65,59.57,59.61,92892.0,57.5899,57.6672,57.5899,57.6285,92892.0
2024-06-14 12:40:00,59.62,59.65,59.54,59.65,56854.0,57.6382,57.6672,57.5609,57.6672,56854.0
2024-06-14 12:45:00,59.66,59.78,59.65,59.75,44908.0,57.6769,57.7929,57.6672,57.7639,44908.0
2024-06-14 12:50:00,59.75,59.76,59.63,59.66,64956.0,57.7639,57.7735,57.6479,57.6769,64956.0
2024-06-14 12:55:00,59.66,59.77,59.65,59.73,53261.0,57.6769,57.7832,57.6672,57.7445,53261.0
2024-06-14 13:00:00,59.74,59.75,59.64,59.66,37114.0,57.7542,57.7639,57.6575,57.6769,37114.0
2024-06-14 13:05:00,59.66,59.74,59.65,59.72,36505.0,57.6769,57.7542,57.6672,57.7349,36505.0
2024-06-14 13:10:00,59.71,59.72,59.67,59.7,27956.0,57.7252,57.7349,57.6865,57.7155,27956.0
2024-06-14 13:15:00,59.7,59.7,59.56,59.61,36773.0,57.7155,57.7155,57.5802,57.6285,36773.0
2024-06-14 13:20:00,59.61,59.65,59.55,59.55,43395.0,57.6285,57.6672,57.5705,57.5705,43395.0
2024-06-14 13:25:00,59.55,59.57,59.5,59.54,47296.0,57.5705,57.5899,57.5222,57.5609,47296.0
2024-06-14 13:30:00,59.53,59.54,59.44,59.48,82824.0,57.5512,57.5609,57.4642,57.5029,82824.0
2024-06-14 13:35:00,59.47,59.48,59.38,59.4,52498.0,57.4932,57.5029,57.4062,57.4255,52498.0
2024-06-14 13:40:00,59.39,59.42,59.37,59.38,48734.0,57.4158,57.4448,57.3965,57.4062,48734.0
2024-06-14 13:45:00,59.39,59.42,59.35,59.36,29218.0,57.4158,57.4448,57.3772,57.3868,29218.0
2024-06-14 13:50:00,59.36,59.37,59.31,59.34,43150.0,57.3868,57.3965,57.3385,57.3675,43150.0
2024-06-14 13:55:00,59.34,59.36,59.3,59.33,29872.0,57.3675,57.3868,57.3288,57.3578,29872.0
2024-06-14 14:00:00,59.34,59.34,59.24,59.32,80619.0,57.3675,57.3675,57.2708,57.3482,80619.0
2024-06-14 14:05:00,59.33,59.36,59.32,59.33,39793.0,57.3578,57.3868,57.3482,57.3578,39793.0
2024-06-14 14:10:00,59.34,59.37,59.32,59.35,31520.0,57.3675,57.3965,57.3482,57.3772,31520.0
2024-06-14 14:15:00,59.35,59.45,59.32,59.43,54792.0,57.3772,57.4739,57.3482,57.4545,54792.0
2024-06-14 14:20:00,59.43,59.46,59.41,59.45,26681.0,57.4545,57.4835,57.4352,57.4739,26681.0
2024-06-14 14:25:00,59.45,59.49,59.44,59.47,63436.0,57.4739,57.5125,57.4642,57.4932,63436.0
2024-06-14 14:30:00,59.47,59.55,59.44,59.55,34421.0,57.4932,57.5705,57.4642,57.5705,34421.0
2024-06-14 14:35:00,59.55,59.56,59.51,59.55,34763.0,57.5705,57.5802,57.5319,57.5705,34763.0
2024-06-14 14:40:00,59.54,59.56,59.5,59.56,37300.0,57.5609,57.5802,57.5222,57.5802,37300.0
2024-06-14 14:45:00,59.56,59.63,59.54,59.6,52534.0,57.5802,57.6479,57.5609,57.6189,52534.0
2024-06-14 14:50:00,59.59,59.62,59.57,59.58,39959.0,57.6092,57.6382,57.5899,57.5995,39959.0
2024-06-14 14:55:00,59.58,59.58,59.48,59.55,70252.0,57.5995,57.5995,57.5029,57.5705,70252.0
2024-06-14 15:00:00,59.54,59.61,59.52,59.6,33144.0,57.5609,57.6285,57.5415,57.6189,33144.0
2024-06-14 15:05:00,59.61,59.62,59.5,59.51,47889.0,57.6285,57.6382,57.5222,57.5319,47889.0
2024-06-14 15:10:00,59.51,59.51,59.42,59.45,96338.0,57.5319,57.5319,57.4448,57.4739,96338.0
2024-06-14 15:15:00,59.45,59.48,59.42,59.48,43997.0,57.4739,57.5029,57.4448,57.5029,43997.0
2024-06-14 15:20:00,59.48,59.49,59.44,59.47,38582.0,57.5029,57.5125,57.4642,57.4932,38582.0
2024-06-14 15:25:00,59.47,59.47,59.41,59.41,81139.0,57.4932,57.4932,57.4352,57.4352,81139.0
2024-06-14 15:30:00,59.41,59.42,59.34,59.42,119789.0,57.4352,57.4448,57.3675,57.4448,119789.0
2024-06-14 15:35:00,59.42,59.45,59.38,59.39,67700.0,57.4448,57.4739,57.4062,57.4158,67700.0
2024-06-14 15:40:00,59.39,59.4,59.32,59.36,93719.0,57.4158,57.4255,57.3482,57.3868,93719.0
2024-06-14 15:45:00,59.36,59.43,59.34,59.39,155915.0,57.3868,57.4545,57.3675,57.4158,155915.0
2024-06-14 15:50:00,59.4,59.4,59.28,59.3,263334.0,57.4255,57.4255,57.3095,57.3288,263334.0
2024-06-14 15:55:00,59.31,59.35,59.26,59.34,592777.0,57.3385,57.3772,57.2902,57.3675,592777.0
2024-06-17 09:30:00,59.22,59.38,58.85,59.37,277009.0,57.2515,57.4062,56.8938,57.3965,277009.0
2024-06-17 09:35:00,59.37,59.48,59.18,59.24,153430.0,57.3965,57.5029,57.2128,57.2708,153430.0
2024-06-17 09:40:00,59.22,59.76,59.15,59.56,172596.0,57.2515,57.7735,57.1838,57.5802,172596.0
2024-06-17 09:45:00,59.56,59.88,59.51,59.83,175632.0,57.5802,57.8896,57.5319,57.8412,175632.0
2024-06-17 09:50:00,59.83,59.98,59.77,59.77,268071.0,57.8412,57.9862,57.7832,57.7832,268071.0
2024-06-17 09:55:00,59.76,59.92,59.51,59.52,140683.0,57.7735,57.9282,57.5319,57.5415,140683.0
2024-06-17 10:00:00,59.5,59.61,59.46,59.5,131258.0,57.5222,57.6285,57.4835,57.5222,131258.0
2024-06-17 10:05:00,59.5,59.54,59.35,59.45,163954.0,57.5222,57.5609,57.3772,57.4739,163954.0
2024-06-17 10:10:00,59.44,59.59,59.42,59.51,139240.0,57.4642,57.6092,57.4448,57.5319,139240.0
2024-06-17 10:15:00,59.5,59.77,59.49,59.74,86525.0,57.5222,57.7832,57.5125,57.7542,86525.0
2024-06-17 10:20:00,59.75,59.75,59.65,59.68,57282.0,57.7639,57.7639,57.6672,57.6962,57282.0
2024-06-17 10:25:00,59.68,59.75,59.65,59.67,55767.0,57.6962,57.7639,57.6672,57.6865,55767.0
2024-06-17 10:30:00,59.66,59.76,59.6,59.65,88156.0,57.6769,57.7735,57.6189,57.6672,88156.0
2024-06-17 10:35:00,59.65,59.7,59.56,59.58,281891.0,57.6672,57.7155,57.5802,57.5995,281891.0
2024-06-17 10:40:00,59.57,59.69,59.54,59.68,89144.0,57.5899,57.7059,57.5609,57.6962,89144.0
2024-06-17 10:45:00,59.68,59.77,59.65,59.77,46329.0,57.6962,57.7832,57.6672,57.7832,46329.0
2024-06-17 10:50:00,59.79,59.84,59.76,59.76,93263.0,57.8026,57.8509,57.7735,57.7735,93263.0
2024-06-17 10:55:00,59.75,59.81,59.73,59.79,49278.0,57.7639,57.8219,57.7445,57.8026,49278.0
2024-06-17 11:00:00,59.79,59.86,59.77,59.82,99060.0,57.8026,57.8702,57.7832,57.8316,99060.0
2024-06-17 11:05:00,59.81,59.83,59.74,59.76,29686.0,57.8219,57.8412,57.7542,57.7735,29686.0
2024-06-17 11:10:00,59.76,59.82,59.74,59.8,51036.0,57.7735,57.8316,57.7542,57.8122,51036.0
2024-06-17 11:15:00,59.8,59.92,59.73,59.84,322627.0,57.8122,57.9282,57.7445,57.8509,322627.0
2024-06-17 11:20:00,59.84,59.96,59.8,59.96,81920.0,57.8509,57.9669,57.8122,57.9669,81920.0
2024-06-17 11:25:00,59.96,59.97,59.88,59.91,59037.0,57.9669,57.9766,57.8896,57.9186,59037.0
2024-06-17 11:30:00,59.92,59.92,59.8,59.85,146328.0,57.9282,57.9282,57.8122,57.8606,146328.0
2024-06-17 11:35:00,59.85,59.88,59.81,59.84,152979.0,57.8606,57.8896,57.8219,57.8509,152979.0
2024-06-17 11:40:00,59.84,59.94,59.83,59.93,89015.0,57.8509,57.9476,57.8412,57.9379,89015.0
2024-06-17 11:45:00,59.93,59.93,59.78,59.84,109560.0,57.9379,57.9379,57.7929,57.8509,109560.0
2024-06-17 11:50:00,59.83,59.89,59.79,59.89,50361.0,57.8412,57.8992,57.8026,57.8992,50361.0
2024-06-17 11:55:00,59.88,59.94,59.85,59.9,52860.0,57.8896,57.9476,57.8606,57.9089,52860.0
2024-06-17 12:00:00,59.9,59.98,59.89,59.94,46253.0,57.9089,57.9862,57.8992,57.9476,46253.0
2024-06-17 12:05:00,59.93,60.1,59.92,60.07,120021.0,57.9379,58.1022,57.9282,58.0732,120021.0
2024-06-17 12:10:00,60.08,60.12,60.04,60.1,48675.0,58.0829,58.1216,58.0442,58.1022,48675.0
2024-06-17 12:15:00,60.09,60.13,60.02,60.08,58826.0,58.0926,58.1312,58.0249,58.0829,58826.0
2024-06-17 12:20:00,60.1,60.18,60.09,60.18,80202.0,58.1022,58.1796,58.0926,58.1796,80202.0
2024-06-17 12:25:00,60.19,60.3,60.14,60.27,145102.0,58.1893,58.2956,58.1409,58.2666,145102.0
2024-06-17 12:30:00,60.27,60.38,60.25,60.37,100667.0,58.2666,58.3729,58.2473,58.3633,100667.0
2024-06-17 12:35:00,60.37,60.37,60.12,60.25,124338.0,58.3633,58.3633,58.1216,58.2473,124338.0
2024-06-17 12:40:00,60.25,60.34,60.25,60.3,50949.0,58.2473,58.3343,58.2473,58.2956,50949.0
2024-06-17 12:45:00,60.3,60.33,60.29,60.31,94351.0,58.2956,58.3246,58.2859,58.3053,94351.0
2024-06-17 12:50:00,60.3,60.32,60.22,60.22,72313.0,58.2956,58.3149,58.2183,58.2183,72313.0
2024-06-17 12:55:00,60.22,60.22,60.11,60.2,58504.0,58.2183,58.2183,58.1119,58.1989,58504.0
2024-06-17 13:00:00,60.2,60.24,60.14,60.16,75089.0,58.1989,58.2376,58.1409,58.1603,75089.0
2024-06-17 13:05:00,60.16,60.16,60.11,60.12,72723.0,58.1603,58.1603,58.1119,58.1216,72723.0
2024-06-17 13:10:00,60.13,60.17,60.11,60.15,60871.0,58.1312,58.1699,58.1119,58.1506,60871.0
2024-06-17 13:15:00,60.16,60.2,60.14,60.2,49800.0,58.1603,58.1989,58.1409,58.1989,49800.0
2024-06-17 13:20:00,60.2,60.3,60.17,60.2,94333.0,58.1989,58.2956,58.1699,58.1989,94333.0
2024-06-17 13:25:00,60.2,60.21,60.12,60.14,34114.0,58.1989,58.2086,58.1216,58.1409,34114.0
2024-06-17 13:30:00,60.14,60.2,60.1,60.2,49089.0,58.1409,58.1989,58.1022,58.1989,49089.0
2024-06-17 13:35:00,60.2,60.26,60.17,60.26,33885.0,58.1989,58.2569,58.1699,58.2569,33885.0
2024-06-17 13:40:00,60.26,60.27,60.19,60.21,49510.0,58.2569,58.2666,58.1893,58.2086,49510.0
2024-06-17 13:45:00,60.21,60.22,60.15,60.16,35819.0,58.2086,58.2183,58.1506,58.1603,35819.0
2024-06-17 13:50:00,60.17,60.17,60.09,60.1,38697.0,58.1699,58.1699,58.0926,58.1022,38697.0
2024-06-17 13:55:00,60.12,60.14,60.04,60.04,28476.0,58.1216,58.1409,58.0442,58.0442,28476.0
2024-06-17 14:00:00,60.04,60.15,60.03,60.15,33281.0,58.0442,58.1506,58.0346,58.1506,33281.0
2024-06-17 14:05:00,60.15,60.24,60.13,60.22,35750.0,58.1506,58.2376,58.1312,58.2183,35750.0
2024-06-17 14:10:00,60.22,60.25,60.16,60.2,46510.0,58.2183,58.2473,58.1603,58.1989,46510.0
2024-06-17 14:15:00,60.2,60.3,60.2,60.3,50787.0,58.1989,58.2956,58.1989,58.2956,50787.0
2024-06-17 14:20:00,60.3,60.36,60.27,60.36,54377.0,58.2956,58.3536,58.2666,58.3536,54377.0
2024-06-17 14:25:00,60.36,60.45,60.33,60.45,73373.0,58.3536,58.4406,58.3246,58.4406,73373.0
2024-06-17 14:30:00,60.45,60.53,60.42,60.51,104067.0,58.4406,58.518,58.4116,58.4986,104067.0
2024-06-17 14:35:00,60.5,60.52,60.44,60.52,80763.0,58.4889,58.5083,58.4309,58.5083,80763.0
2024-06-17 14:40:00,60.52,60.52,60.33,60.34,50108.0,58.5083,58.5083,58.3246,58.3343,50108.0
2024-06-17 14:45:00,60.34,60.35,60.21,60.22,65318.0,58.3343,58.3439,58.2086,58.2183,65318.0
2024-06-17 14:50:00,60.22,60.24,59.4,59.97,1179194.0,58.2183,58.2376,57.4255,57.9766,1179194.0
2024-06-17 14:55:00,59.97,60.07,59.2,59.39,709401.0,57.9766,58.0732,57.2322,57.4158,709401.0
2024-06-17 15:00:00,59.37,59.54,59.14,59.4,511084.0,57.3965,57.5609,57.1742,57.4255,511084.0
2024-06-17 15:05:00,59.41,59.67,59.4,59.64,315865.0,57.4352,57.6865,57.4255,57.6575,315865.0
2024-06-17 15:10:00,59.63,59.93,59.63,59.91,238977.0,57.6479,57.9379,57.6479,57.9186,238977.0
2024-06-17 15:15:00,59.91,60.0,59.82,59.91,148851.0,57.9186,58.0056,57.8316,57.9186,148851.0
2024-06-17 15:20:00,59.92,59.93,59.78,59.8,134119.0,57.9282,57.9379,57.7929,57.8122,134119.0
2024-06-17 15:25:00,59.79,59.93,59.76,59.91,153280.0,57.8026,57.9379,57.7735,57.9186,153280.0
2024-06-17 15:30:00,59.91,59.91,59.82,59.91,99982.0,57.9186,57.9186,57.8316,57.9186,99982.0
2024-06-17 15:35:00,59.9,59.91,59.82,59.89,86073.0,57.9089,57.9186,57.8316,57.8992,86073.0
2024-06-17 15:40:00,59.89,59.95,59.87,59.9,87401.0,57.8992,57.9572,57.8799,57.9089,87401.0
2024-06-17 15:45:00,59.91,59.97,59.88,59.95,274688.0,57.9186,57.9766,57.8896,57.9572,274688.0
2024-06-17 15:50:00,59.94,60.01,59.91,60.0,286176.0,57.9476,58.0152,57.9186,58.0056,286176.0
2024-06-17 15:55:00,60.0,60.13,59.97,60.06,648859.0,58.0056,58.1312,57.9766,58.0636,648859.0
2024-06-18 09:30:00,60.37,60.8,60.09,60.59,354816.0,58.3633,58.779,58.0926,58.576,354816.0
2024-06-18 09:35:00,60.59,60.94,60.57,60.78,139136.0,58.576,58.9143,58.5566,58.7596,139136.0
2024-06-18 09:40:00,60.79,61.07,60.63,60.96,224632.0,58.7693,59.04,58.6146,58.9337,224632.0
2024-06-18 09:45:00,60.98,61.25,60.86,61.14,319207.0,58.953,59.214,58.837,59.1077,319207.0
2024-06-18 09:50:00,61.17,61.48,61.01,61.43,343242.0,59.1367,59.4364,58.982,59.388,343242.0
2024-06-18 09:55:00,61.41,61.63,61.17,61.3,340901.0,59.3687,59.5814,59.1367,59.2624,340901.0
2024-06-18 10:00:00,61.29,61.34,61.05,61.11,164916.0,59.2527,59.301,59.0207,59.0787,164916.0
2024-06-18 10:05:00,61.12,61.18,60.83,61.0,226720.0,59.0883,59.1463,58.808,58.9723,226720.0
2024-06-18 10:10:00,60.99,61.11,60.83,60.89,172102.0,58.9627,59.0787,58.808,58.866,172102.0
2024-06-18 10:15:00,60.9,61.14,60.85,61.09,152402.0,58.8757,59.1077,58.8273,59.0593,152402.0
2024-06-18 10:20:00,61.11,61.14,60.86,60.86,102492.0,59.0787,59.1077,58.837,58.837,102492.0
2024-06-18 10:25:00,60.88,61.06,60.85,60.85,95019.0,58.8563,59.0303,58.8273,58.8273,95019.0
2024-06-18 10:30:00,60.85,61.04,60.79,60.85,123741.0,58.8273,59.011,58.7693,58.8273,123741.0
2024-06-18 10:35:00,60.86,60.93,60.76,60.91,77039.0,58.837,58.9047,58.7403,58.8853,77039.0
2024-06-18 10:40:00,60.91,61.09,60.87,61.02,151973.0,58.8853,59.0593,58.8467,58.9917,151973.0
2024-06-18 10:45:00,61.06,61.1,60.93,61.07,103344.0,59.0303,59.069,58.9047,59.04,103344.0
2024-06-18 10:50:00,61.08,61.09,60.91,60.92,65980.0,59.0497,59.0593,58.8853,58.895,65980.0
2024-06-18 10:55:00,60.91,60.92,60.78,60.78,72273.0,58.8853,58.895,58.7596,58.7596,72273.0
2024-06-18 11:00:00,60.77,60.9,60.73,60.76,74844.0,58.75,58.8757,58.7113,58.7403,74844.0
2024-06-18 11:05:00,60.76,60.85,60.7,60.83,62713.0,58.7403,58.8273,58.6823,58.808,62713.0
2024-06-18 11:10:00,60.83,60.89,60.78,60.86,77291.0,58.808,58.866,58.7596,58.837,77291.0
2024-06-18 11:15:00,60.87,61.01,60.86,60.95,88446.0,58.8467,58.982,58.837,58.924,88446.0
2024-06-18 11:20:00,60.95,61.05,60.87,60.92,187415.0,58.924,59.0207,58.8467,58.895,187415.0
2024-06-18 11:25:00,60.93,60.97,60.84,60.85,52726.0,58.9047,58.9433,58.8176,58.8273,52726.0
2024-06-18 11:30:00,60.84,60.94,60.81,60.89,317874.0,58.8176,58.9143,58.7886,58.866,317874.0
2024-06-18 11:35:00,60.89,60.97,60.86,60.95,217686.0,58.866,58.9433,58.837,58.924,217686.0
2024-06-18 11:40:00,60.95,61.02,60.95,61.0,52308.0,58.924,58.9917,58.924,58.9723,52308.0
2024-06-18 11:45:00,60.99,61.04,60.96,61.0,47322.0,58.9627,59.011,58.9337,58.9723,47322.0
2024-06-18 11:50:00,60.99,61.03,60.94,60.96,68743.0,58.9627,59.0013,58.9143,58.9337,68743.0
2024-06-18 11:55:00,60.96,61.02,60.96,61.01,28123.0,58.9337,58.9917,58.9337,58.982,28123.0
2024-06-18 12:00:00,61.02,61.02,60.95,61.0,31124.0,58.9917,58.9917,58.924,58.9723,31124.0
2024-06-18 12:05:00,61.01,61.2,61.01,61.18,61018.0,58.982,59.1657,58.982,59.1463,61018.0
2024-06-18 12:10:00,61.18,61.2,61.03,61.05,91707.0,59.1463,59.1657,59.0013,59.0207,91707.0
2024-06-18 12:15:00,61.05,61.05,60.86,60.88,77225.0,59.0207,59.0207,58.837,58.8563,77225.0
2024-06-18 12:20:00,60.88,60.89,60.73,60.73,178076.0,58.8563,58.866,58.7113,58.7113,178076.0
2024-06-18 12:25:00,60.72,60.78,60.55,60.57,114139.0,58.7016,58.7596,58.5373,58.5566,114139.0
2024-06-18 12:30:00,60.56,60.75,60.56,60.75,71376.0,58.547,58.7306,58.547,58.7306,71376.0
2024-06-18 12:35:00,60.75,60.79,60.2,60.52,676972.0,58.7306,58.7693,58.1989,58.5083,676972.0
2024-06-18 12:40:00,60.53,60.75,60.48,60.63,112090.0,58.518,58.7306,58.4696,58.6146,112090.0
2024-06-18 12:45:00,60.63,60.64,60.38,60.46,124454.0,58.6146,58.6243,58.3729,58.4503,124454.0
2024-06-18 12:50:00,60.47,60.6,60.4,60.52,85717.0,58.4599,58.5856,58.3923,58.5083,85717.0
2024-06-18 12:55:00,60.51,60.52,60.38,60.43,107996.0,58.4986,58.5083,58.3729,58.4213,107996.0
2024-06-18 13:00:00,60.43,60.45,60.25,60.37,190000.0,58.4213,58.4406,58.2473,58.3633,190000.0
2024-06-18 13:05:00,60.37,60.39,60.25,60.28,81339.0,58.3633,58.3826,58.2473,58.2763,81339.0
2024-06-18 13:10:00,60.28,60.42,60.23,60.38,93363.0,58.2763,58.4116,58.2279,58.3729,93363.0
2024-06-18 13:15:00,60.38,60.46,60.34,60.42,51157.0,58.3729,58.4503,58.3343,58.4116,51157.0
2024-06-18 13:20:00,60.43,60.49,60.43,60.47,45159.0,58.4213,58.4793,58.4213,58.4599,45159.0
2024-06-18 13:25:00,60.47,60.49,60.42,60.44,30965.0,58.4599,58.4793,58.4116,58.4309,30965.0
2024-06-18 13:30:00,60.45,60.59,60.45,60.57,38819.0,58.4406,58.576,58.4406,58.5566,38819.0
2024-06-18 13:35:00,60.57,60.69,60.53,60.65,72569.0,58.5566,58.6726,58.518,58.634,72569.0
2024-06-18 13:40:00,60.66,60.68,60.64,60.67,57079.0,58.6436,58.663,58.6243,58.6533,57079.0
2024-06-18 13:45:00,60.67,60.77,60.66,60.77,60402.0,58.6533,58.75,58.6436,58.75,60402.0
2024-06-18 13:50:00,60.77,60.78,60.7,60.7,59920.0,58.75,58.7596,58.6823,58.6823,59920.0
2024-06-18 13:55:00,60.7,60.71,60.59,60.59,49518.0,58.6823,58.692,58.576,58.576,49518.0
2024-06-18 14:00:00,60.6,60.61,60.51,60.55,49068.0,58.5856,58.5953,58.4986,58.5373,49068.0
2024-06-18 14:05:00,60.56,60.59,60.53,60.56,47102.0,58.547,58.576,58.518,58.547,47102.0
2024-06-18 14:10:00,60.56,60.61,60.56,60.56,42818.0,58.547,58.5953,58.547,58.547,42818.0
2024-06-18 14:15:00,60.57,60.6,60.51,60.51,55453.0,58.5566,58.5856,58.4986,58.4986,55453.0
2024-06-18 14:20:00,60.5,60.55,60.48,60.49,43799.0,58.4889,58.5373,58.4696,58.4793,43799.0
2024-06-18 14:25:00,60.5,60.59,60.46,60.57,73079.0,58.4889,58.576,58.4503,58.5566,73079.0
2024-06-18 14:30:00,60.58,60.72,60.56,60.72,78710.0,58.5663,58.7016,58.547,58.7016,78710.0
2024-06-18 14:35:00,60.72,60.78,60.69,60.78,78939.0,58.7016,58.7596,58.6726,58.7596,78939.0
2024-06-18 14:40:00,60.78,60.81,60.71,60.77,111044.0,58.7596,58.7886,58.692,58.75,111044.0
2024-06-18 14:45:00,60.77,60.79,60.71,60.75,328468.0,58.75,58.7693,58.692,58.7306,328468.0
2024-06-18 14:50:00,60.75,60.78,60.66,60.73,58737.0,58.7306,58.7596,58.6436,58.7113,58737.0
2024-06-18 14:55:00,60.73,60.77,60.73,60.77,53955.0,58.7113,58.75,58.7113,58.75,53955.0
2024-06-18 15:00:00,60.77,60.79,60.71,60.77,64161.0,58.75,58.7693,58.692,58.75,64161.0
2024-06-18 15:05:00,60.77,60.77,60.65,60.68,43231.0,58.75,58.75,58.634,58.663,43231.0
2024-06-18 15:10:00,60.68,60.69,60.65,60.68,28398.0,58.663,58.6726,58.634,58.663,28398.0
2024-06-18 15:15:00,60.68,60.72,60.64,60.72,81069.0,58.663,58.7016,58.6243,58.7016,81069.0
2024-06-18 15:20:00,60.72,60.8,60.71,60.8,71481.0,58.7016,58.779,58.692,58.779,71481.0
2024-06-18 15:25:00,60.8,60.82,60.77,60.79,53064.0,58.779,58.7983,58.75,58.7693,53064.0
2024-06-18 15:30:00,60.78,60.83,60.76,60.82,87505.0,58.7596,58.808,58.7403,58.7983,87505.0
2024-06-18 15:35:00,60.82,60.9,60.81,60.85,116985.0,58.7983,58.8757,58.7886,58.8273,116985.0
2024-06-18 15:40:00,60.84,60.92,60.82,60.89,125310.0,58.8176,58.895,58.7983,58.866,125310.0
2024-06-18 15:45:00,60.89,60.98,60.87,60.88,235663.0,58.866,58.953,58.8467,58.8563,235663.0
2024-06-18 15:50:00,60.87,60.94,60.84,60.9,325885.0,58.8467,58.9143,58.8176,58.8757,325885.0
2024-06-18 15:55:00,60.91,60.92,60.77,60.8,740984.0,58.8853,58.895,58.75,58.779,740984.0
2024-06-20 09:30:00,60.42,60.85,60.42,60.84,350627.0,58.4116,58.8273,58.4116,58.8176,350627.0
2024-06-20 09:35:00,60.84,60.88,60.49,60.52,147640.0,58.8176,58.8563,58.4793,58.5083,147640.0
2024-06-20 09:40:00,60.52,60.66,60.39,60.46,172655.0,58.5083,58.6436,58.3826,58.4503,172655.0
2024-06-20 09:45:00,60.46,60.84,60.43,60.78,123842.0,58.4503,58.8176,58.4213,58.7596,123842.0
2024-06-20 09:50:00,60.79,60.93,60.57,60.6,88110.0,58.7693,58.9047,58.5566,58.5856,88110.0
2024-06-20 09:55:00,60.61,60.61,60.35,60.4,118005.0,58.5953,58.5953,58.3439,58.3923,118005.0
2024-06-20 10:00:00,60.4,60.76,60.39,60.74,205968.0,58.3923,58.7403,58.3826,58.721,205968.0
2024-06-20 10:05:00,60.73,60.75,60.55,60.63,127997.0,58.7113,58.7306,58.5373,58.6146,127997.0
2024-06-20 10:10:00,60.65,60.74,60.6,60.72,89850.0,58.634,58.721,58.5856,58.7016,89850.0
2024-06-20 10:15:00,60.72,60.82,60.66,60.73,100220.0,58.7016,58.7983,58.6436,58.7113,100220.0
2024-06-20 10:20:00,60.73,60.93,60.73,60.91,177527.0,58.7113,58.9047,58.7113,58.8853,177527.0
2024-06-20 10:25:00,60.91,60.98,60.88,60.92,123501.0,58.8853,58.953,58.8563,58.895,123501.0
2024-06-20 10:30:00,60.92,61.02,60.8,60.8,226640.0,58.895,58.9917,58.779,58.779,226640.0
2024-06-20 10:35:00,60.81,60.89,60.7,60.7,164031.0,58.7886,58.866,58.6823,58.6823,164031.0
2024-06-20 10:40:00,60.69,60.74,60.58,60.61,88522.0,58.6726,58.721,58.5663,58.5953,88522.0
2024-06-20 10:45:00,60.61,60.66,60.6,60.64,99073.0,58.5953,58.6436,58.5856,58.6243,99073.0
2024-06-20 10:50:00,60.63,60.65,60.5,60.51,79396.0,58.6146,58.634,58.4889,58.4986,79396.0
2024-06-20 10:55:00,60.51,60.51,60.43,60.48,73116.0,58.4986,58.4986,58.4213,58.4696,73116.0
2024-06-20 11:00:00,60.47,60.61,60.47,60.57,69081.0,58.4599,58.5953,58.4599,58.5566,69081.0
2024-06-20 11:05:00,60.57,60.59,60.5,60.52,41450.0,58.5566,58.576,58.4889,58.5083,41450.0
2024-06-20 11:10:00,60.52,60.69,60.51,60.69,75298.0,58.5083,58.6726,58.4986,58.6726,75298.0
2024-06-20 11:15:00,60.68,60.74,60.63,60.64,43631.0,58.663,58.721,58.6146,58.6243,43631.0
2024-06-20 11:20:00,60.63,60.66,60.49,60.55,54662.0,58.6146,58.6436,58.4793,58.5373,54662.0
2024-06-20 11:25:00,60.55,60.6,60.52,60.53,33498.0,58.5373,58.5856,58.5083,58.518,33498.0
2024-06-20 11:30:00,60.53,60.56,60.47,60.56,54390.0,58.518,58.547,58.4599,58.547,54390.0
2024-06-20 11:35:00,60.56,60.58,60.51,60.54,47078.0,58.547,58.5663,58.4986,58.5276,47078.0
2024-06-20 11:40:00,60.53,60.57,60.47,60.54,62545.0,58.518,58.5566,58.4599,58.5276,62545.0
2024-06-20 11:45:00,60.55,60.55,60.46,60.48,61990.0,58.5373,58.5373,58.4503,58.4696,61990.0
2024-06-20 11:50:00,60.49,60.54,60.49,60.52,39443.0,58.4793,58.5276,58.4793,58.5083,39443.0
2024-06-20 11:55:00,60.51,60.54,60.48,60.48,22770.0,58.4986,58.5276,58.4696,58.4696,22770.0
2024-06-20 12:00:00,60.48,60.51,60.44,60.45,32327.0,58.4696,58.4986,58.4309,58.4406,32327.0
2024-06-20 12:05:00,60.45,60.46,60.38,60.41,66260.0,58.4406,58.4503,58.3729,58.4019,66260.0
2024-06-20 12:10:00,60.41,60.49,60.4,60.49,33468.0,58.4019,58.4793,58.3923,58.4793,33468.0
2024-06-20 12:15:00,60.49,60.56,60.49,60.54,46490.0,58.4793,58.547,58.4793,58.5276,46490.0
2024-06-20 12:20:00,60.55,60.58,60.45,60.47,42510.0,58.5373,58.5663,58.4406,58.4599,42510.0
2024-06-20 12:25:00,60.47,60.5,60.45,60.46,32948.0,58.4599,58.4889,58.4406,58.4503,32948.0
2024-06-20 12:30:00,60.45,60.54,60.43,60.48,64536.0,58.4406,58.5276,58.4213,58.4696,64536.0
2024-06-20 12:35:00,60.48,60.55,60.46,60.52,28132.0,58.4696,58.5373,58.4503,58.5083,28132.0
2024-06-20 12:40:00,60.53,60.63,60.52,60.6,44845.0,58.518,58.6146,58.5083,58.5856,44845.0
2024-06-20 12:45:00,60.6,60.64,60.59,60.61,21920.0,58.5856,58.6243,58.576,58.5953,21920.0
2024-06-20 12:50:00,60.61,60.64,60.59,60.63,17008.0,58.5953,58.6243,58.576,58.6146,17008.0
2024-06-20 12:55:00,60.62,60.69,60.61,60.67,46633.0,58.605,58.6726,58.5953,58.6533,46633.0
2024-06-20 13:00:00,60.67,60.68,60.61,60.66,25931.0,58.6533,58.663,58.5953,58.6436,25931.0
2024-06-20 13:05:00,60.65,60.65,60.53,60.54,31179.0,58.634,58.634,58.518,58.5276,31179.0
2024-06-20 13:10:00,60.54,60.6,60.53,60.59,17295.0,58.5276,58.5856,58.518,58.576,17295.0
2024-06-20 13:15:00,60.59,60.65,60.58,60.59,32639.0,58.576,58.634,58.5663,58.576,32639.0
2024-06-20 13:20:00,60.59,60.6,60.55,60.6,20276.0,58.576,58.5856,58.5373,58.5856,20276.0
2024-06-20 13:25:00,60.61,60.63,60.55,60.57,38676.0,58.5953,58.6146,58.5373,58.5566,38676.0
2024-06-20 13:30:00,60.58,60.58,60.5,60.55,55792.0,58.5663,58.5663,58.4889,58.5373,55792.0
2024-06-20 13:35:00,60.56,60.56,60.45,60.47,103333.0,58.547,58.547,58.4406,58.4599,103333.0
2024-06-20 13:40:00,60.47,60.59,60.46,60.59,54025.0,58.4599,58.576,58.4503,58.576,54025.0
2024-06-20 13:45:00,60.58,60.64,60.53,60.63,50315.0,58.5663,58.6243,58.518,58.6146,50315.0
2024-06-20 13:50:00,60.64,60.64,60.59,60.61,30807.0,58.6243,58.6243,58.576,58.5953,30807.0
2024-06-20 13:55:00,60.61,60.7,60.61,60.66,33044.0,58.5953,58.6823,58.5953,58.6436,33044.0
2024-06-20 14:00:00,60.66,60.77,60.65,60.74,34845.0,58.6436,58.75,58.634,58.721,34845.0
2024-06-20 14:05:00,60.75,60.77,60.69,60.73,64681.0,58.7306,58.75,58.6726,58.7113,64681.0
2024-06-20 14:10:00,60.73,60.75,60.7,60.73,26686.0,58.7113,58.7306,58.6823,58.7113,26686.0
2024-06-20 14:15:00,60.73,60.74,60.7,60.71,31236.0,58.7113,58.721,58.6823,58.692,31236.0
2024-06-20 14:20:00,60.7,60.72,60.67,60.71,78319.0,58.6823,58.7016,58.6533,58.692,78319.0
2024-06-20 14:25:00,60.72,60.78,60.71,60.76,65586.0,58.7016,58.7596,58.692,58.7403,65586.0
2024-06-20 14:30:00,60.75,60.78,60.71,60.74,50777.0,58.7306,58.7596,58.692,58.721,50777.0
2024-06-20 14:35:00,60.73,60.75,60.65,60.66,55026.0,58.7113,58.7306,58.634,58.6436,55026.0
2024-06-20 14:40:00,60.66,60.7,60.64,60.7,40927.0,58.6436,58.6823,58.6243,58.6823,40927.0
2024-06-20 14:45:00,60.7,60.75,60.67,60.75,60408.0,58.6823,58.7306,58.6533,58.7306,60408.0
2024-06-20 14:50:00,60.75,60.75,60.69,60.7,38527.0,58.7306,58.7306,58.6726,58.6823,38527.0
2024-06-20 14:55:00,60.7,60.74,60.68,60.69,50827.0,58.6823,58.721,58.663,58.6726,50827.0
2024-06-20 15:00:00,60.68,60.76,60.64,60.71,121630.0,58.663,58.7403,58.6243,58.692,121630.0
2024-06-20 15:05:00,60.71,60.72,60.61,60.62,94141.0,58.692,58.7016,58.5953,58.605,94141.0
2024-06-20 15:10:00,60.62,60.66,60.61,60.63,37734.0,58.605,58.6436,58.5953,58.6146,37734.0
2024-06-20 15:15:00,60.63,60.65,60.58,60.59,52445.0,58.6146,58.634,58.5663,58.576,52445.0
2024-06-20 15:20:00,60.59,60.64,60.5,60.54,69210.0,58.576,58.6243,58.4889,58.5276,69210.0
2024-06-20 15:25:00,60.55,60.67,60.48,60.66,76908.0,58.5373,58.6533,58.4696,58.6436,76908.0
2024-06-20 15:30:00,60.65,60.67,60.61,60.66,93029.0,58.634,58.6533,58.5953,58.6436,93029.0
2024-06-20 15:35:00,60.66,60.67,60.6,60.63,72924.0,58.6436,58.6533,58.5856,58.6146,72924.0
2024-06-20 15:40:00,60.63,60.64,60.55,60.58,73318.0,58.6146,58.6243,58.5373,58.5663,73318.0
2024-06-20 15:45:00,60.58,60.64,60.57,60.62,94384.0,58.5663,58.6243,58.5566,58.605,94384.0
2024-06-20 15:50:00,60.61,60.75,60.58,60.71,201120.0,58.5953,58.7306,58.5663,58.692,201120.0
2024-06-20 15:55:00,60.71,60.71,60.59,60.65,452308.0,58.692,58.692,58.576,58.634,452308.0
2024-06-21 09:30:00,60.2,60.26,59.6,59.68,1967054.0,58.1989,58.2569,57.6189,57.6962,1967054.0
2024-06-21 09:35:00,59.69,59.76,59.48,59.55,190545.0,57.7059,57.7735,57.5029,57.5705,190545.0
2024-06-21 09:40:00,59.58,59.62,59.42,59.45,139374.0,57.5995,57.6382,57.4448,57.4739,139374.0
2024-06-21 09:45:00,59.44,59.78,59.34,59.73,275194.0,57.4642,57.7929,57.3675,57.7445,275194.0
2024-06-21 09:50:00,59.75,59.8,59.51,59.6,153077.0,57.7639,57.8122,57.5319,57.6189,153077.0
2024-06-21 09:55:00,59.58,59.7,59.51,59.62,91060.0,57.5995,57.7155,57.5319,57.6382,91060.0
2024-06-21 10:00:00,59.62,59.71,59.56,59.63,99241.0,57.6382,57.7252,57.5802,57.6479,99241.0
2024-06-21 10:05:00,59.63,59.73,59.61,59.69,113971.0,57.6479,57.7445,57.6285,57.7059,113971.0
2024-06-21 10:10:00,59.7,59.75,59.63,59.67,81769.0,57.7155,57.7639,57.6479,57.6865,81769.0
2024-06-21 10:15:00,59.67,59.69,59.59,59.63,71879.0,57.6865,57.7059,57.6092,57.6479,71879.0
2024-06-21 10:20:00,59.63,59.79,59.62,59.71,72166.0,57.6479,57.8026,57.6382,57.7252,72166.0
2024-06-21 10:25:00,59.71,59.87,59.7,59.87,96337.0,57.7252,57.8799,57.7155,57.8799,96337.0
2024-06-21 10:30:00,59.88,59.97,59.85,59.96,113509.0,57.8896,57.9766,57.8606,57.9669,113509.0
2024-06-21 10:35:00,59.97,60.0,59.86,59.88,79296.0,57.9766,58.0056,57.8702,57.8896,79296.0
2024-06-21 10:40:00,59.88,59.96,59.87,59.94,56861.0,57.8896,57.9669,57.8799,57.9476,56861.0
2024-06-21 10:45:00,59.94,60.03,59.94,60.03,91086.0,57.9476,58.0346,57.9476,58.0346,91086.0
2024-06-21 10:50:00,60.03,60.06,59.98,60.02,45865.0,58.0346,58.0636,57.9862,58.0249,45865.0
2024-06-21 10:55:00,60.02,60.08,59.97,59.98,64245.0,58.0249,58.0829,57.9766,57.9862,64245.0
2024-06-21 11:00:00,59.97,59.97,59.86,59.87,53618.0,57.9766,57.9766,57.8702,57.8799,53618.0
2024-06-21 11:05:00,59.87,59.9,59.82,59.87,38512.0,57.8799,57.9089,57.8316,57.8799,38512.0
2024-06-21 11:10:00,59.86,59.9,59.82,59.84,47613.0,57.8702,57.9089,57.8316,57.8509,47613.0
2024-06-21 11:15:00,59.83,59.84,59.69,59.69,56737.0,57.8412,57.8509,57.7059,57.7059,56737.0
2024-06-21 11:20:00,59.7,59.72,59.64,59.68,41262.0,57.7155,57.7349,57.6575,57.6962,41262.0
2024-06-21 11:25:00,59.68,59.72,59.67,59.69,46620.0,57.6962,57.7349,57.6865,57.7059,46620.0
2024-06-21 11:30:00,59.68,59.69,59.6,59.6,61239.0,57.6962,57.7059,57.6189,57.6189,61239.0
2024-06-21 11:35:00,59.61,59.64,59.51,59.53,106866.0,57.6285,57.6575,57.5319,57.5512,106866.0
2024-06-21 11:40:00,59.54,59.61,59.48,59.53,235039.0,57.5609,57.6285,57.5029,57.5512,235039.0
2024-06-21 11:45:00,59.54,59.65,59.49,59.64,72862.0,57.5609,57.6672,57.5125,57.6575,72862.0
2024-06-21 11:50:00,59.64,59.66,59.6,59.63,63212.0,57.6575,57.6769,57.6189,57.6479,63212.0
2024-06-21 11:55:00,59.63,59.68,59.6,59.67,56349.0,57.6479,57.6962,57.6189,57.6865,56349.0
2024-06-21 12:00:00,59.67,59.76,59.44,59.6,188604.0,57.6865,57.7735,57.4642,57.6189,188604.0
2024-06-21 12:05:00,59.61,59.61,59.53,59.6,99108.0,57.6285,57.6285,57.5512,57.6189,99108.0
2024-06-21 12:10:00,59.6,59.68,59.56,59.67,49356.0,57.6189,57.6962,57.5802,57.6865,49356.0
2024-06-21 12:15:00,59.67,59.87,59.66,59.86,84142.0,57.6865,57.8799,57.6769,57.8702,84142.0
2024-06-21 12:20:00,59.86,59.89,59.81,59.85,82250.0,57.8702,57.8992,57.8219,57.8606,82250.0
2024-06-21 12:25:00,59.85,59.85,59.73,59.75,73468.0,57.8606,57.8606,57.7445,57.7639,73468.0
2024-06-21 12:30:00,59.74,59.76,59.67,59.72,50783.0,57.7542,57.7735,57.6865,57.7349,50783.0
2024-06-21 12:35:00,59.73,59.74,59.69,59.71,53424.0,57.7445,57.7542,57.7059,57.7252,53424.0
2024-06-21 12:40:00,59.71,59.81,59.7,59.79,34110.0,57.7252,57.8219,57.7155,57.8026,34110.0
2024-06-21 12:45:00,59.8,59.84,59.77,59.84,41228.0,57.8122,57.8509,57.7832,57.8509,41228.0
2024-06-21 12:50:00,59.84,59.85,59.78,59.84,55522.0,57.8509,57.8606,57.7929,57.8509,55522.0
2024-06-21 12:55:00,59.84,59.84,59.78,59.82,41055.0,57.8509,57.8509,57.7929,57.8316,41055.0
2024-06-21 13:00:00,59.82,59.95,59.81,59.92,83556.0,57.8316,57.9572,57.8219,57.9282,83556.0
2024-06-21 13:05:00,59.91,59.98,59.89,59.96,63877.0,57.9186,57.9862,57.8992,57.9669,63877.0
2024-06-21 13:10:00,59.97,60.05,59.96,60.03,61342.0,57.9766,58.0539,57.9669,58.0346,61342.0
2024-06-21 13:15:00,60.03,60.08,60.01,60.03,36036.0,58.0346,58.0829,58.0152,58.0346,36036.0
2024-06-21 13:20:00,60.02,60.02,59.88,59.91,52454.0,58.0249,58.0249,57.8896,57.9186,52454.0
2024-06-21 13:25:00,59.91,59.94,59.9,59.93,27006.0,57.9186,57.9476,57.9089,57.9379,27006.0
2024-06-21 13:30:00,59.92,59.98,59.87,59.88,37173.0,57.9282,57.9862,57.8799,57.8896,37173.0
2024-06-21 13:35:00,59.88,59.98,59.86,59.96,91718.0,57.8896,57.9862,57.8702,57.9669,91718.0
2024-06-21 13:40:00,59.97,59.99,59.93,59.95,35983.0,57.9766,57.9959,57.9379,57.9572,35983.0
2024-06-21 13:45:00,59.94,59.98,59.92,59.95,36255.0,57.9476,57.9862,57.9282,57.9572,36255.0
2024-06-21 13:50:00,59.96,60.08,59.95,60.08,38632.0,57.9669,58.0829,57.9572,58.0829,38632.0
2024-06-21 13:55:00,60.08,60.08,60.01,60.02,47741.0,58.0829,58.0829,58.0152,58.0249,47741.0
2024-06-21 14:00:00,60.01,60.02,59.93,59.95,47274.0,58.0152,58.0249,57.9379,57.9572,47274.0
2024-06-21 14:05:00,59.95,59.95,59.85,59.9,43861.0,57.9572,57.9572,57.8606,57.9089,43861.0
2024-06-21 14:10:00,59.91,59.93,59.88,59.89,35214.0,57.9186,57.9379,57.8896,57.8992,35214.0
2024-06-21 14:15:00,59.9,59.97,59.89,59.96,24908.0,57.9089,57.9766,57.8992,57.9669,24908.0
2024-06-21 14:20:00,59.96,59.97,59.9,59.93,28978.0,57.9669,57.9766,57.9089,57.9379,28978.0
2024-06-21 14:25:00,59.93,59.96,59.92,59.95,43146.0,57.9379,57.9669,57.9282,57.9572,43146.0
2024-06-21 14:30:00,59.94,59.95,59.85,59.87,30918.0,57.9476,57.9572,57.8606,57.8799,30918.0
2024-06-21 14:35:00,59.87,59.89,59.83,59.84,48337.0,57.8799,57.8992,57.8412,57.8509,48337.0
2024-06-21 14:40:00,59.85,59.87,59.81,59.86,55356.0,57.8606,57.8799,57.8219,57.8702,55356.0
2024-06-21 14:45:00,59.86,59.9,59.81,59.81,48852.0,57.8702,57.9089,57.8219,57.8219,48852.0
2024-06-21 14:50:00,59.82,59.85,59.8,59.85,40196.0,57.8316,57.8606,57.8122,57.8606,40196.0
2024-06-21 14:55:00,59.85,59.89,59.82,59.85,57698.0,57.8606,57.8992,57.8316,57.8606,57698.0
2024-06-21 15:00:00,59.85,59.92,59.83,59.9,55203.0,57.8606,57.9282,57.8412,57.9089,55203.0
2024-06-21 15:05:00,59.9,59.92,59.84,59.85,53921.0,57.9089,57.9282,57.8509,57.8606,53921.0
2024-06-21 15:10:00,59.85,59.86,59.79,59.8,70863.0,57.8606,57.8702,57.8026,57.8122,70863.0
2024-06-21 15:15:00,59.8,59.85,59.79,59.83,67009.0,57.8122,57.8606,57.8026,57.8412,67009.0
2024-06-21 15:20:00,59.83,59.84,59.77,59.79,64028.0,57.8412,57.8509,57.7832,57.8026,64028.0
2024-06-21 15:25:00,59.79,59.79,59.71,59.76,89944.0,57.8026,57.8026,57.7252,57.7735,89944.0
2024-06-21 15:30:00,59.76,59.83,59.71,59.82,104853.0,57.7735,57.8412,57.7252,57.8316,104853.0
2024-06-21 15:35:00,59.82,59.89,59.77,59.8,157082.0,57.8316,57.8992,57.7832,57.8122,157082.0
2024-06-21 15:40:00,59.79,59.8,59.75,59.77,173858.0,57.8026,57.8122,57.7639,57.7832,173858.0
2024-06-21 15:45:00,59.77,59.81,59.62,59.66,287968.0,57.7832,57.8219,57.6382,57.6769,287968.0
2024-06-21 15:50:00,59.65,59.97,59.64,59.94,350750.0,57.6672,57.9766,57.6575,57.9476,350750.0
2024-06-21 15:55:00,59.94,59.98,59.84,59.93,1006630.0,57.9476,57.9862,57.8509,57.9379,1006630.0
2024-06-24 09:30:00,60.1,60.38,59.87,59.94,459297.0,58.1022,58.3729,57.8799,57.9476,459297.0
2024-06-24 09:35:00,59.93,60.25,59.87,60.06,208006.0,57.9379,58.2473,57.8799,58.0636,208006.0
2024-06-24 09:40:00,60.07,60.17,59.94,59.96,96057.0,58.0732,58.1699,57.9476,57.9669,96057.0
2024-06-24 09:45:00,59.95,60.23,59.84,60.23,158377.0,57.9572,58.2279,57.8509,58.2279,158377.0
2024-06-24 09:50:00,60.23,60.39,60.15,60.29,236071.0,58.2279,58.3826,58.1506,58.2859,236071.0
2024-06-24 09:55:00,60.3,60.65,60.3,60.54,125147.0,58.2956,58.634,58.2956,58.5276,125147.0
2024-06-24 10:00:00,60.55,60.64,60.42,60.58,133475.0,58.5373,58.6243,58.4116,58.5663,133475.0
2024-06-24 10:05:00,60.57,60.73,60.56,60.72,128271.0,58.5566,58.7113,58.547,58.7016,128271.0
2024-06-24 10:10:00,60.72,60.9,60.67,60.87,166162.0,58.7016,58.8757,58.6533,58.8467,166162.0
2024-06-24 10:15:00,60.86,60.9,60.77,60.78,81403.0,58.837,58.8757,58.75,58.7596,81403.0
2024-06-24 10:20:00,60.78,60.99,60.78,60.98,164078.0,58.7596,58.9627,58.7596,58.953,164078.0
2024-06-24 10:25:00,60.98,61.03,60.91,60.96,278331.0,58.953,59.0013,58.8853,58.9337,278331.0
2024-06-24 10:30:00,60.95,61.06,60.89,61.0,90991.0,58.924,59.0303,58.866,58.9723,90991.0
2024-06-24 10:35:00,61.0,61.0,60.94,60.97,47473.0,58.9723,58.9723,58.9143,58.9433,47473.0
2024-06-24 10:40:00,60.97,61.09,60.94,61.05,94171.0,58.9433,59.0593,58.9143,59.0207,94171.0
2024-06-24 10:45:00,61.06,61.19,61.01,61.14,88477.0,59.0303,59.156,58.982,59.1077,88477.0
2024-06-24 10:50:00,61.13,61.16,61.03,61.08,109807.0,59.098,59.127,59.0013,59.0497,109807.0
2024-06-24 10:55:00,61.08,61.13,61.04,61.06,113084.0,59.0497,59.098,59.011,59.0303,113084.0
2024-06-24 11:00:00,61.06,61.12,61.04,61.08,73423.0,59.0303,59.0883,59.011,59.0497,73423.0
2024-06-24 11:05:00,61.09,61.12,61.04,61.12,76041.0,59.0593,59.0883,59.011,59.0883,76041.0
2024-06-24 11:10:00,61.12,61.12,61.06,61.1,45300.0,59.0883,59.0883,59.0303,59.069,45300.0
2024-06-24 11:15:00,61.11,61.12,60.97,60.99,74620.0,59.0787,59.0883,58.9433,58.9627,74620.0
2024-06-24 11:20:00,61.0,61.08,60.95,61.06,43690.0,58.9723,59.0497,58.924,59.0303,43690.0
2024-06-24 11:25:00,61.06,61.1,61.04,61.07,46028.0,59.0303,59.069,59.011,59.04,46028.0
2024-06-24 11:30:00,61.08,61.14,61.01,61.01,78941.0,59.0497,59.1077,58.982,58.982,78941.0
2024-06-24 11:35:00,61.02,61.04,60.97,60.98,52419.0,58.9917,59.011,58.9433,58.953,52419.0
2024-06-24 11:40:00,60.98,60.98,60.91,60.91,45519.0,58.953,58.953,58.8853,58.8853,45519.0
2024-06-24 11:45:00,60.92,60.95,60.89,60.91,35888.0,58.895,58.924,58.866,58.8853,35888.0
2024-06-24 11:50:00,60.91,60.99,60.89,60.99,41205.0,58.8853,58.9627,58.866,58.9627,41205.0
2024-06-24 11:55:00,60.99,61.02,60.95,60.99,56441.0,58.9627,58.9917,58.924,58.9627,56441.0
2024-06-24 12:00:00,60.98,61.04,60.97,60.99,45593.0,58.953,59.011,58.9433,58.9627,45593.0
2024-06-24 12:05:00,60.98,61.0,60.96,61.0,38494.0,58.953,58.9723,58.9337,58.9723,38494.0
2024-06-24 12:10:00,60.99,61.07,60.98,61.05,37690.0,58.9627,59.04,58.953,59.0207,37690.0
2024-06-24 12:15:00,61.06,61.09,61.03,61.08,45567.0,59.0303,59.0593,59.0013,59.0497,45567.0
2024-06-24 12:20:00,61.08,61.1,61.01,61.03,82181.0,59.0497,59.069,58.982,59.0013,82181.0
2024-06-24 12:25:00,61.04,61.06,60.97,60.98,58390.0,59.011,59.0303,58.9433,58.953,58390.0
2024-06-24 12:30:00,60.98,61.01,60.93,60.95,30564.0,58.953,58.982,58.9047,58.924,30564.0
2024-06-24 12:35:00,60.95,60.96,60.91,60.94,38102.0,58.924,58.9337,58.8853,58.9143,38102.0
2024-06-24 12:40:00,60.94,60.96,60.89,60.93,33574.0,58.9143,58.9337,58.866,58.9047,33574.0
2024-06-24 12:45:00,60.93,60.97,60.89,60.91,58901.0,58.9047,58.9433,58.866,58.8853,58901.0
2024-06-24 12:50:00,60.91,60.95,60.9,60.94,35310.0,58.8853,58.924,58.8757,58.9143,35310.0
2024-06-24 12:55:00,60.94,60.99,60.87,60.92,22118.0,58.9143,58.9627,58.8467,58.895,22118.0
2024-06-24 13:00:00,60.91,60.94,60.89,60.9,60925.0,58.8853,58.9143,58.866,58.8757,60925.0
2024-06-24 13:05:00,60.89,60.91,60.79,60.85,52012.0,58.866,58.8853,58.7693,58.8273,52012.0
2024-06-24 13:10:00,60.86,60.9,60.84,60.86,67507.0,58.837,58.8757,58.8176,58.837,67507.0
2024-06-24 13:15:00,60.86,60.91,60.85,60.91,33199.0,58.837,58.8853,58.8273,58.8853,33199.0
2024-06-24 13:20:00,60.91,60.94,60.9,60.92,26103.0,58.8853,58.9143,58.8757,58.895,26103.0
2024-06-24 13:25:00,60.9,61.0,60.89,60.97,57335.0,58.8757,58.9723,58.866,58.9433,57335.0
2024-06-24 13:30:00,60.97,61.01,60.93,60.95,40701.0,58.9433,58.982,58.9047,58.924,40701.0
2024-06-24 13:35:00,60.94,61.08,60.94,61.08,41261.0,58.9143,59.0497,58.9143,59.0497,41261.0
2024-06-24 13:40:00,61.08,61.08,60.97,61.0,61188.0,59.0497,59.0497,58.9433,58.9723,61188.0
2024-06-24 13:45:00,60.99,61.01,60.91,60.93,40194.0,58.9627,58.982,58.8853,58.9047,40194.0
2024-06-24 13:50:00,60.92,60.98,60.92,60.98,32354.0,58.895,58.953,58.895,58.953,32354.0
2024-06-24 13:55:00,60.98,61.02,60.97,60.99,40377.0,58.953,58.9917,58.9433,58.9627,40377.0
2024-06-24 14:00:00,60.99,60.99,60.94,60.96,39483.0,58.9627,58.9627,58.9143,58.9337,39483.0
2024-06-24 14:05:00,60.95,60.98,60.92,60.98,75722.0,58.924,58.953,58.895,58.953,75722.0
2024-06-24 14:10:00,60.97,61.0,60.94,61.0,31910.0,58.9433,58.9723,58.9143,58.9723,31910.0
2024-06-24 14:15:00,61.0,61.03,60.98,61.01,46437.0,58.9723,59.0013,58.953,58.982,46437.0
2024-06-24 14:20:00,61.0,61.03,60.99,61.01,41866.0,58.9723,59.0013,58.9627,58.982,41866.0
2024-06-24 14:25:00,61.01,61.03,60.97,60.98,62834.0,58.982,59.0013,58.9433,58.953,62834.0
2024-06-24 14:30:00,60.98,61.1,60.96,61.06,106747.0,58.953,59.069,58.9337,59.0303,106747.0
2024-06-24 14:35:00,61.05,61.11,61.05,61.09,74874.0,59.0207,59.0787,59.0207,59.0593,74874.0
2024-06-24 14:40:00,61.09,61.14,61.07,61.1,60437.0,59.0593,59.1077,59.04,59.069,60437.0
2024-06-24 14:45:00,61.09,61.12,61.01,61.1,92019.0,59.0593,59.0883,58.982,59.069,92019.0
2024-06-24 14:50:00,61.1,61.17,61.09,61.17,53950.0,59.069,59.1367,59.0593,59.1367,53950.0
2024-06-24 14:55:00,61.17,61.18,61.08,61.11,50978.0,59.1367,59.1463,59.0497,59.0787,50978.0
2024-06-24 15:00:00,61.1,61.44,61.07,61.29,410839.0,59.069,59.3977,59.04,59.2527,410839.0
2024-06-24 15:05:00,61.29,61.74,61.27,61.71,418325.0,59.2527,59.6877,59.2334,59.6587,418325.0
2024-06-24 15:10:00,61.7,61.78,61.5,61.53,302468.0,59.6491,59.7264,59.4557,59.4847,302468.0
2024-06-24 15:15:00,61.54,61.65,61.52,61.57,82967.0,59.4944,59.6007,59.475,59.5234,82967.0
2024-06-24 15:20:00,61.56,61.59,61.48,61.52,133440.0,59.5137,59.5427,59.4364,59.475,133440.0
2024-06-24 15:25:00,61.52,61.52,61.45,61.47,80521.0,59.475,59.475,59.4074,59.4267,80521.0
2024-06-24 15:30:00,61.48,61.56,61.47,61.53,84480.0,59.4364,59.5137,59.4267,59.4847,84480.0
2024-06-24 15:35:00,61.53,61.59,61.51,61.58,82369.0,59.4847,59.5427,59.4654,59.5331,82369.0
2024-06-24 15:40:00,61.59,61.66,61.56,61.65,165692.0,59.5427,59.6104,59.5137,59.6007,165692.0
2024-06-24 15:45:00,61.64,61.75,61.59,61.62,290488.0,59.5911,59.6974,59.5427,59.5717,290488.0
2024-06-24 15:50:00,61.61,61.63,61.5,61.54,307365.0,59.5621,59.5814,59.4557,59.4944,307365.0
2024-06-24 15:55:00,61.54,61.57,61.33,61.34,942278.0,59.4944,59.5234,59.2914,59.301,942278.0
2024-06-25 09:30:00,61.2,61.38,60.86,61.33,306503.0,59.1657,59.3397,58.837,59.2914,306503.0
2024-06-25 09:35:00,61.36,61.55,61.24,61.42,145959.0,59.3204,59.504,59.2044,59.3784,145959.0
2024-06-25 09:40:00,61.43,61.59,61.34,61.49,120542.0,59.388,59.5427,59.301,59.446,120542.0
2024-06-25 09:45:00,61.51,61.53,61.2,61.28,169275.0,59.4654,59.4847,59.1657,59.243,169275.0
2024-06-25 09:50:00,61.28,61.4,61.16,61.3,137480.0,59.243,59.359,59.127,59.2624,137480.0
2024-06-25 09:55:00,61.31,61.31,61.13,61.21,160130.0,59.272,59.272,59.098,59.1753,160130.0
2024-06-25 10:00:00,61.21,61.33,61.21,61.3,118180.0,59.1753,59.2914,59.1753,59.2624,118180.0
2024-06-25 10:05:00,61.3,61.4,61.25,61.34,116436.0,59.2624,59.359,59.214,59.301,116436.0
2024-06-25 10:10:00,61.35,61.42,61.27,61.35,81938.0,59.3107,59.3784,59.2334,59.3107,81938.0
2024-06-25 10:15:00,61.36,61.45,61.34,61.4,79887.0,59.3204,59.4074,59.301,59.359,79887.0
2024-06-25 10:20:00,61.4,61.54,61.4,61.52,74827.0,59.359,59.4944,59.359,59.475,74827.0
2024-06-25 10:25:00,61.51,61.52,61.46,61.5,65994.0,59.4654,59.475,59.417,59.4557,65994.0
2024-06-25 10:30:00,61.51,61.53,61.4,61.45,196599.0,59.4654,59.4847,59.359,59.4074,196599.0
2024-06-25 10:35:00,61.45,61.56,61.41,61.55,161139.0,59.4074,59.5137,59.3687,59.504,161139.0
2024-06-25 10:40:00,61.55,61.56,61.26,61.39,90976.0,59.504,59.5137,59.2237,59.3494,90976.0
2024-06-25 10:45:00,61.38,61.43,61.33,61.43,43029.0,59.3397,59.388,59.2914,59.388,43029.0
2024-06-25 10:50:00,61.44,61.47,61.38,61.46,79359.0,59.3977,59.4267,59.3397,59.417,79359.0
2024-06-25 10:55:00,61.45,61.47,61.35,61.46,105473.0,59.4074,59.4267,59.3107,59.417,105473.0
2024-06-25 11:00:00,61.46,61.53,61.41,61.5,93158.0,59.417,59.4847,59.3687,59.4557,93158.0
2024-06-25 11:05:00,61.51,61.55,61.46,61.55,53964.0,59.4654,59.504,59.417,59.504,53964.0
2024-06-25 11:10:00,61.55,61.61,61.42,61.48,104465.0,59.504,59.5621,59.3784,59.4364,104465.0
2024-06-25 11:15:00,61.47,61.5,61.4,61.44,56608.0,59.4267,59.4557,59.359,59.3977,56608.0
2024-06-25 11:20:00,61.43,61.51,61.42,61.45,48432.0,59.388,59.4654,59.3784,59.4074,48432.0
2024-06-25 11:25:00,61.45,61.48,61.4,61.45,64930.0,59.4074,59.4364,59.359,59.4074,64930.0
2024-06-25 11:30:00,61.45,61.58,61.43,61.58,295457.0,59.4074,59.5331,59.388,59.5331,295457.0
2024-06-25 11:35:00,61.57,61.68,61.54,61.67,70516.0,59.5234,59.6297,59.4944,59.6201,70516.0
2024-06-25 11:40:00,61.66,61.83,61.66,61.8,168612.0,59.6104,59.7747,59.6104,59.7457,168612.0
2024-06-25 11:45:00,61.8,61.82,61.62,61.63,49887.0,59.7457,59.7651,59.5717,59.5814,49887.0
2024-06-25 11:50:00,61.62,61.62,61.51,61.56,48219.0,59.5717,59.5717,59.4654,59.5137,48219.0
2024-06-25 11:55:00,61.56,61.57,61.42,61.43,72757.0,59.5137,59.5234,59.3784,59.388,72757.0
2024-06-25 12:00:00,61.43,61.49,61.41,61.45,41709.0,59.388,59.446,59.3687,59.4074,41709.0
2024-06-25 12:05:00,61.45,61.55,61.43,61.55,59824.0,59.4074,59.504,59.388,59.504,59824.0
2024-06-25 12:10:00,61.55,61.56,61.53,61.54,41391.0,59.504,59.5137,59.4847,59.4944,41391.0
2024-06-25 12:15:00,61.54,61.55,61.48,61.51,56107.0,59.4944,59.504,59.4364,59.4654,56107.0
2024-06-25 12:20:00,61.51,61.51,61.45,61.48,28119.0,59.4654,59.4654,59.4074,59.4364,28119.0
2024-06-25 12:25:00,61.48,61.53,61.43,61.44,35316.0,59.4364,59.4847,59.388,59.3977,35316.0
2024-06-25 12:30:00,61.44,61.44,61.38,61.41,57180.0,59.3977,59.3977,59.3397,59.3687,57180.0
2024-06-25 12:35:00,61.4,61.43,61.36,61.41,36244.0,59.359,59.388,59.3204,59.3687,36244.0
2024-06-25 12:40:00,61.41,61.49,61.27,61.29,207094.0,59.3687,59.446,59.2334,59.2527,207094.0
2024-06-25 12:45:00,61.29,61.39,61.21,61.39,53604.0,59.2527,59.3494,59.1753,59.3494,53604.0
2024-06-25 12:50:00,61.39,61.41,61.33,61.41,34673.0,59.3494,59.3687,59.2914,59.3687,34673.0
2024-06-25 12:55:00,61.41,61.54,61.41,61.53,36732.0,59.3687,59.4944,59.3687,59.4847,36732.0
2024-06-25 13:00:00,61.53,61.54,61.47,61.48,44686.0,59.4847,59.4944,59.4267,59.4364,44686.0
2024-06-25 13:05:00,61.49,61.51,61.46,61.5,45239.0,59.446,59.4654,59.417,59.4557,45239.0
2024-06-25 13:10:00,61.51,61.54,61.46,61.51,45951.0,59.4654,59.4944,59.417,59.4654,45951.0
2024-06-25 13:15:00,61.5,61.55,61.47,61.54,41268.0,59.4557,59.504,59.4267,59.4944,41268.0
2024-06-25 13:20:00,61.54,61.59,61.52,61.58,22794.0,59.4944,59.5427,59.475,59.5331,22794.0
2024-06-25 13:25:00,61.58,61.62,61.56,61.59,46430.0,59.5331,59.5717,59.5137,59.5427,46430.0
2024-06-25 13:30:00,61.6,61.68,61.57,61.67,42405.0,59.5524,59.6297,59.5234,59.6201,42405.0
2024-06-25 13:35:00,61.67,61.68,61.63,61.66,37177.0,59.6201,59.6297,59.5814,59.6104,37177.0
2024-06-25 13:40:00,61.65,61.66,61.57,61.58,49390.0,59.6007,59.6104,59.5234,59.5331,49390.0
2024-06-25 13:45:00,61.57,61.64,61.55,61.6,72738.0,59.5234,59.5911,59.504,59.5524,72738.0
2024-06-25 13:50:00,61.59,61.6,61.5,61.51,62016.0,59.5427,59.5524,59.4557,59.4654,62016.0
2024-06-25 13:55:00,61.52,61.54,61.49,61.5,19426.0,59.475,59.4944,59.446,59.4557,19426.0
2024-06-25 14:00:00,61.48,61.5,61.45,61.5,18822.0,59.4364,59.4557,59.4074,59.4557,18822.0
2024-06-25 14:05:00,61.5,61.5,61.42,61.43,27995.0,59.4557,59.4557,59.3784,59.388,27995.0
2024-06-25 14:10:00,61.43,61.49,61.43,61.46,26336.0,59.388,59.446,59.388,59.417,26336.0
2024-06-25 14:15:00,61.46,61.49,61.41,61.42,39422.0,59.417,59.446,59.3687,59.3784,39422.0
2024-06-25 14:20:00,61.42,61.43,61.34,61.38,39139.0,59.3784,59.388,59.301,59.3397,39139.0
2024-06-25 14:25:00,61.38,61.48,61.37,61.48,26052.0,59.3397,59.4364,59.33,59.4364,26052.0
2024-06-25 14:30:00,61.47,61.49,61.41,61.41,37352.0,59.4267,59.446,59.3687,59.3687,37352.0
2024-06-25 14:35:00,61.4,61.42,61.38,61.39,30789.0,59.359,59.3784,59.3397,59.3494,30789.0
2024-06-25 14:40:00,61.39,61.4,61.35,61.36,14660.0,59.3494,59.359,59.3107,59.3204,14660.0
2024-06-25 14:45:00,61.36,61.45,61.35,61.43,34044.0,59.3204,59.4074,59.3107,59.388,34044.0
2024-06-25 14:50:00,61.44,61.46,61.39,61.4,43591.0,59.3977,59.417,59.3494,59.359,43591.0
2024-06-25 14:55:00,61.41,61.44,61.35,61.39,63944.0,59.3687,59.3977,59.3107,59.3494,63944.0
2024-06-25 15:00:00,61.39,61.44,61.36,61.44,58772.0,59.3494,59.3977,59.3204,59.3977,58772.0
2024-06-25 15:05:00,61.44,61.47,61.38,61.45,44157.0,59.3977,59.4267,59.3397,59.4074,44157.0
2024-06-25 15:10:00,61.45,61.46,61.42,61.46,31814.0,59.4074,59.417,59.3784,59.417,31814.0
2024-06-25 15:15:00,61.46,61.5,61.4,61.45,93476.0,59.417,59.4557,59.359,59.4074,93476.0
2024-06-25 15:20:00,61.45,61.53,61.43,61.52,72723.0,59.4074,59.4847,59.388,59.475,72723.0
2024-06-25 15:25:00,61.52,61.56,61.48,61.55,58822.0,59.475,59.5137,59.4364,59.504,58822.0
2024-06-25 15:30:00,61.55,61.56,61.49,61.51,59312.0,59.504,59.5137,59.446,59.4654,59312.0
2024-06-25 15:35:00,61.52,61.52,61.46,61.48,93798.0,59.475,59.475,59.417,59.4364,93798.0
2024-06-25 15:40:00,61.47,61.48,61.39,61.44,118588.0,59.4267,59.4364,59.3494,59.3977,118588.0
2024-06-25 15:45:00,61.44,61.46,61.37,61.44,121065.0,59.3977,59.417,59.33,59.3977,121065.0
2024-06-25 15:50:00,61.44,61.52,61.43,61.46,296690.0,59.3977,59.475,59.388,59.417,296690.0
2024-06-25 15:55:00,61.46,61.65,61.45,61.58,774626.0,59.417,59.6007,59.4074,59.5331,774626.0
2024-06-26 09:30:00,61.23,61.41,60.99,61.37,302847.0,59.1947,59.3687,58.9627,59.33,302847.0
2024-06-26 09:35:00,61.34,61.34,60.86,60.97,428972.0,59.301,59.301,58.837,58.9433,428972.0
2024-06-26 09:40:00,60.97,61.16,60.81,60.95,248032.0,58.9433,59.127,58.7886,58.924,248032.0
2024-06-26 09:45:00,60.97,61.12,60.9,61.02,83944.0,58.9433,59.0883,58.8757,58.9917,83944.0
2024-06-26 09:50:00,61.01,61.01,60.75,60.86,74225.0,58.982,58.982,58.7306,58.837,74225.0
2024-06-26 09:55:00,60.85,61.0,60.82,60.88,106916.0,58.8273,58.9723,58.7983,58.8563,106916.0
2024-06-26 10:00:00,60.89,60.93,60.6,60.65,114287.0,58.866,58.9047,58.5856,58.634,114287.0
2024-06-26 10:05:00,60.67,60.76,60.61,60.7,83655.0,58.6533,58.7403,58.5953,58.6823,83655.0
2024-06-26 10:10:00,60.73,60.82,60.67,60.72,72073.0,58.7113,58.7983,58.6533,58.7016,72073.0
2024-06-26 10:15:00,60.73,60.79,60.67,60.73,62513.0,58.7113,58.7693,58.6533,58.7113,62513.0
2024-06-26 10:20:00,60.74,60.81,60.72,60.75,77691.0,58.721,58.7886,58.7016,58.7306,77691.0
2024-06-26 10:25:00,60.74,60.85,60.68,60.76,58220.0,58.721,58.8273,58.663,58.7403,58220.0
2024-06-26 10:30:00,60.76,60.82,60.66,60.67,40569.0,58.7403,58.7983,58.6436,58.6533,40569.0
2024-06-26 10:35:00,60.68,60.68,60.57,60.59,43637.0,58.663,58.663,58.5566,58.576,43637.0
2024-06-26 10:40:00,60.59,60.65,60.56,60.57,56533.0,58.576,58.634,58.547,58.5566,56533.0
2024-06-26 10:45:00,60.58,60.69,60.55,60.64,55952.0,58.5663,58.6726,58.5373,58.6243,55952.0
2024-06-26 10:50:00,60.64,60.85,60.64,60.85,78175.0,58.6243,58.8273,58.6243,58.8273,78175.0
2024-06-26 10:55:00,60.83,60.91,60.82,60.88,63577.0,58.808,58.8853,58.7983,58.8563,63577.0
2024-06-26 11:00:00,60.88,60.91,60.84,60.9,99925.0,58.8563,58.8853,58.8176,58.8757,99925.0
2024-06-26 11:05:00,60.9,60.92,60.78,60.79,47651.0,58.8757,58.895,58.7596,58.7693,47651.0
2024-06-26 11:10:00,60.79,60.81,60.71,60.72,40622.0,58.7693,58.7886,58.692,58.7016,40622.0
2024-06-26 11:15:00,60.73,60.85,60.72,60.84,47783.0,58.7113,58.8273,58.7016,58.8176,47783.0
2024-06-26 11:20:00,60.84,60.92,60.82,60.91,61817.0,58.8176,58.895,58.7983,58.8853,61817.0
2024-06-26 11:25:00,60.91,60.98,60.85,60.87,99097.0,58.8853,58.953,58.8273,58.8467,99097.0
2024-06-26 11:30:00,60.87,60.93,60.83,60.87,58184.0,58.8467,58.9047,58.808,58.8467,58184.0
2024-06-26 11:35:00,60.86,60.89,60.76,60.76,39583.0,58.837,58.866,58.7403,58.7403,39583.0
2024-06-26 11:40:00,60.76,60.81,60.72,60.8,31420.0,58.7403,58.7886,58.7016,58.779,31420.0
2024-06-26 11:45:00,60.8,60.88,60.75,60.8,54687.0,58.779,58.8563,58.7306,58.779,54687.0
2024-06-26 11:50:00,60.79,60.87,60.74,60.85,64254.0,58.7693,58.8467,58.721,58.8273,64254.0
2024-06-26 11:55:00,60.86,60.86,60.78,60.8,44902.0,58.837,58.837,58.7596,58.779,44902.0
2024-06-26 12:00:00,60.8,60.81,60.72,60.75,45222.0,58.779,58.7886,58.7016,58.7306,45222.0
2024-06-26 12:05:00,60.74,60.82,60.74,60.8,31853.0,58.721,58.7983,58.721,58.779,31853.0
2024-06-26 12:10:00,60.78,60.79,60.69,60.71,33678.0,58.7596,58.7693,58.6726,58.692,33678.0
2024-06-26 12:15:00,60.7,60.76,60.67,60.74,44010.0,58.6823,58.7403,58.6533,58.721,44010.0
2024-06-26 12:20:00,60.74,60.77,60.67,60.74,96882.0,58.721,58.75,58.6533,58.721,96882.0
2024-06-26 12:25:00,60.73,60.82,60.7,60.77,39568.0,58.7113,58.7983,58.6823,58.75,39568.0
2024-06-26 12:30:00,60.76,60.76,60.69,60.73,31464.0,58.7403,58.7403,58.6726,58.7113,31464.0
2024-06-26 12:35:00,60.73,60.75,60.68,60.75,32916.0,58.7113,58.7306,58.663,58.7306,32916.0
2024-06-26 12:40:00,60.74,60.78,60.69,60.7,72623.0,58.721,58.7596,58.6726,58.6823,72623.0
2024-06-26 12:45:00,60.7,60.76,60.69,60.76,57343.0,58.6823,58.7403,58.6726,58.7403,57343.0
2024-06-26 12:50:00,60.76,60.78,60.73,60.77,68623.0,58.7403,58.7596,58.7113,58.75,68623.0
2024-06-26 12:55:00,60.77,60.78,60.73,60.76,38934.0,58.75,58.7596,58.7113,58.7403,38934.0
2024-06-26 13:00:00,60.76,60.78,60.73,60.77,28717.0,58.7403,58.7596,58.7113,58.75,28717.0
2024-06-26 13:05:00,60.77,60.77,60.71,60.75,87233.0,58.75,58.75,58.692,58.7306,87233.0
2024-06-26 13:10:00,60.74,60.8,60.73,60.8,44178.0,58.721,58.779,58.7113,58.779,44178.0
2024-06-26 13:15:00,60.8,60.82,60.78,60.78,50429.0,58.779,58.7983,58.7596,58.7596,50429.0
2024-06-26 13:20:00,60.77,60.78,60.74,60.75,28506.0,58.75,58.7596,58.721,58.7306,28506.0
2024-06-26 13:25:00,60.75,60.8,60.72,60.76,95296.0,58.7306,58.779,58.7016,58.7403,95296.0
2024-06-26 13:30:00,60.77,60.77,60.73,60.76,27707.0,58.75,58.75,58.7113,58.7403,27707.0
2024-06-26 13:35:00,60.75,60.77,60.73,60.77,40965.0,58.7306,58.75,58.7113,58.75,40965.0
2024-06-26 13:40:00,60.77,60.86,60.76,60.85,48708.0,58.75,58.837,58.7403,58.8273,48708.0
2024-06-26 13:45:00,60.85,60.86,60.79,60.8,37239.0,58.8273,58.837,58.7693,58.779,37239.0
2024-06-26 13:50:00,60.8,60.84,60.8,60.84,25195.0,58.779,58.8176,58.779,58.8176,25195.0
2024-06-26 13:55:00,60.84,60.89,60.81,60.88,51817.0,58.8176,58.866,58.7886,58.8563,51817.0
2024-06-26 14:00:00,60.89,60.93,60.85,60.92,44541.0,58.866,58.9047,58.8273,58.895,44541.0
2024-06-26 14:05:00,60.92,61.01,60.9,61.0,146599.0,58.895,58.982,58.8757,58.9723,146599.0
2024-06-26 14:10:00,61.0,61.0,60.96,60.98,53517.0,58.9723,58.9723,58.9337,58.953,53517.0
2024-06-26 14:15:00,60.98,60.99,60.93,60.99,78167.0,58.953,58.9627,58.9047,58.9627,78167.0
2024-06-26 14:20:00,60.98,61.01,60.97,61.01,43919.0,58.953,58.982,58.9433,58.982,43919.0
2024-06-26 14:25:00,61.01,61.02,60.96,61.0,57184.0,58.982,58.9917,58.9337,58.9723,57184.0
2024-06-26 14:30:00,61.0,61.02,60.91,60.93,41785.0,58.9723,58.9917,58.8853,58.9047,41785.0
2024-06-26 14:35:00,60.93,60.94,60.92,60.93,22249.0,58.9047,58.9143,58.895,58.9047,22249.0
2024-06-26 14:40:00,60.93,61.0,60.92,61.0,30925.0,58.9047,58.9723,58.895,58.9723,30925.0
2024-06-26 14:45:00,60.99,61.06,60.99,61.05,53880.0,58.9627,59.0303,58.9627,59.0207,53880.0
2024-06-26 14:50:00,61.05,61.08,61.03,61.08,54159.0,59.0207,59.0497,59.0013,59.0497,54159.0
2024-06-26 14:55:00,61.08,61.15,61.07,61.15,60065.0,59.0497,59.1173,59.04,59.1173,60065.0
2024-06-26 15:00:00,61.15,61.19,61.13,61.18,97001.0,59.1173,59.156,59.098,59.1463,97001.0
2024-06-26 15:05:00,61.19,61.2,61.12,61.13,63326.0,59.156,59.1657,59.0883,59.098,63326.0
2024-06-26 15:10:00,61.13,61.19,61.11,61.17,87230.0,59.098,59.156,59.0787,59.1367,87230.0
2024-06-26 15:15:00,61.17,61.25,61.16,61.21,109766.0,59.1367,59.214,59.127,59.1753,109766.0
2024-06-26 15:20:00,61.22,61.29,61.18,61.26,108289.0,59.185,59.2527,59.1463,59.2237,108289.0
2024-06-26 15:25:00,61.27,61.27,61.21,61.23,53214.0,59.2334,59.2334,59.1753,59.1947,53214.0
2024-06-26 15:30:00,61.23,61.27,61.22,61.25,97677.0,59.1947,59.2334,59.185,59.214,97677.0
2024-06-26 15:35:00,61.25,61.26,61.2,61.21,104812.0,59.214,59.2237,59.1657,59.1753,104812.0
2024-06-26 15:40:00,61.21,61.23,61.15,61.2,126416.0,59.1753,59.1947,59.1173,59.1657,126416.0
2024-06-26 15:45:00,61.19,61.2,61.08,61.09,182566.0,59.156,59.1657,59.0497,59.0593,182566.0
2024-06-26 15:50:00,61.09,61.22,61.09,61.2,354552.0,59.0593,59.185,59.0593,59.1657,354552.0
2024-06-26 15:55:00,61.21,61.34,61.2,61.25,703922.0,59.1753,59.301,59.1657,59.214,703922.0
2024-06-27 09:30:00,61.5,61.66,61.23,61.41,550681.0,59.4557,59.6104,59.1947,59.3687,550681.0
2024-06-27 09:35:00,61.41,61.81,61.38,61.75,326117.0,59.3687,59.7554,59.3397,59.6974,326117.0
2024-06-27 09:40:00,61.75,61.93,61.51,61.86,174954.0,59.6974,59.8714,59.4654,59.8037,174954.0
2024-06-27 09:45:00,61.83,61.85,61.67,61.79,101559.0,59.7747,59.7941,59.6201,59.7361,101559.0
2024-06-27 09:50:00,61.79,61.81,61.44,61.52,171807.0,59.7361,59.7554,59.3977,59.475,171807.0
2024-06-27 09:55:00,61.52,61.69,61.48,61.68,165540.0,59.475,59.6394,59.4364,59.6297,165540.0
2024-06-27 10:00:00,61.67,61.67,61.46,61.59,157987.0,59.6201,59.6201,59.417,59.5427,157987.0
2024-06-27 10:05:00,61.58,61.74,61.54,61.69,88803.0,59.5331,59.6877,59.4944,59.6394,88803.0
2024-06-27 10:10:00,61.69,61.69,61.61,61.68,93504.0,59.6394,59.6394,59.5621,59.6297,93504.0
2024-06-27 10:15:00,61.67,61.7,61.55,61.7,67119.0,59.6201,59.6491,59.504,59.6491,67119.0
2024-06-27 10:20:00,61.7,61.76,61.58,61.68,85557.0,59.6491,59.7071,59.5331,59.6297,85557.0
2024-06-27 10:25:00,61.69,61.74,61.64,61.67,52288.0,59.6394,59.6877,59.5911,59.6201,52288.0
2024-06-27 10:30:00,61.68,61.69,61.53,61.54,43040.0,59.6297,59.6394,59.4847,59.4944,43040.0
2024-06-27 10:35:00,61.55,61.58,61.45,61.46,59208.0,59.504,59.5331,59.4074,59.417,59208.0
2024-06-27 10:40:00,61.45,61.45,61.35,61.36,41440.0,59.4074,59.4074,59.3107,59.3204,41440.0
2024-06-27 10:45:00,61.37,61.46,61.34,61.44,59054.0,59.33,59.417,59.301,59.3977,59054.0
2024-06-27 10:50:00,61.43,61.44,61.19,61.2,156619.0,59.388,59.3977,59.156,59.1657,156619.0
2024-06-27 10:55:00,61.21,61.28,61.18,61.25,65243.0,59.1753,59.243,59.1463,59.214,65243.0
2024-06-27 11:00:00,61.24,61.25,61.19,61.21,70188.0,59.2044,59.214,59.156,59.1753,70188.0
2024-06-27 11:05:00,61.22,61.27,61.2,61.22,40671.0,59.185,59.2334,59.1657,59.185,40671.0
2024-06-27 11:10:00,61.22,61.27,61.2,61.26,29224.0,59.185,59.2334,59.1657,59.2237,29224.0
2024-06-27 11:15:00,61.26,61.41,61.25,61.41,80338.0,59.2237,59.3687,59.214,59.3687,80338.0
2024-06-27 11:20:00,61.41,61.42,61.32,61.4,69127.0,59.3687,59.3784,59.2817,59.359,69127.0
2024-06-27 11:25:00,61.4,61.45,61.4,61.44,71544.0,59.359,59.4074,59.359,59.3977,71544.0
2024-06-27 11:30:00,61.44,61.53,61.43,61.47,63861.0,59.3977,59.4847,59.388,59.4267,63861.0
2024-06-27 11:35:00,61.48,61.56,61.48,61.53,102324.0,59.4364,59.5137,59.4364,59.4847,102324.0
2024-06-27 11:40:00,61.53,61.54,61.48,61.52,43469.0,59.4847,59.4944,59.4364,59.475,43469.0
2024-06-27 11:45:00,61.52,61.62,61.51,61.61,40625.0,59.475,59.5717,59.4654,59.5621,40625.0
2024-06-27 11:50:00,61.6,61.69,61.6,61.65,70850.0,59.5524,59.6394,59.5524,59.6007,70850.0
2024-06-27 11:55:00,61.65,61.65,61.54,61.56,162993.0,59.6007,59.6007,59.4944,59.5137,162993.0
2024-06-27 12:00:00,61.56,61.59,61.44,61.44,60028.0,59.5137,59.5427,59.3977,59.3977,60028.0
2024-06-27 12:05:00,61.43,61.46,61.35,61.38,66047.0,59.388,59.417,59.3107,59.3397,66047.0
2024-06-27 12:10:00,61.38,61.38,61.32,61.37,40263.0,59.3397,59.3397,59.2817,59.33,40263.0
2024-06-27 12:15:00,61.36,61.38,61.33,61.38,60182.0,59.3204,59.3397,59.2914,59.3397,60182.0
2024-06-27 12:20:00,61.38,61.47,61.38,61.47,55020.0,59.3397,59.4267,59.3397,59.4267,55020.0
2024-06-27 12:25:00,61.47,61.49,61.41,61.42,59135.0,59.4267,59.446,59.3687,59.3784,59135.0
2024-06-27 12:30:00,61.41,61.43,61.38,61.41,25295.0,59.3687,59.388,59.3397,59.3687,25295.0
2024-06-27 12:35:00,61.41,61.41,61.26,61.27,48817.0,59.3687,59.3687,59.2237,59.2334,48817.0
2024-06-27 12:40:00,61.28,61.3,61.25,61.25,34663.0,59.243,59.2624,59.214,59.214,34663.0
2024-06-27 12:45:00,61.25,61.33,61.25,61.3,66095.0,59.214,59.2914,59.214,59.2624,66095.0
2024-06-27 12:50:00,61.3,61.32,61.29,61.31,17354.0,59.2624,59.2817,59.2527,59.272,17354.0
2024-06-27 12:55:00,61.3,61.35,61.25,61.26,42125.0,59.2624,59.3107,59.214,59.2237,42125.0
2024-06-27 13:00:00,61.26,61.36,61.26,61.32,33327.0,59.2237,59.3204,59.2237,59.2817,33327.0
2024-06-27 13:05:00,61.31,61.39,61.31,61.37,47886.0,59.272,59.3494,59.272,59.33,47886.0
2024-06-27 13:10:00,61.37,61.37,61.32,61.37,46418.0,59.33,59.33,59.2817,59.33,46418.0
2024-06-27 13:15:00,61.37,61.37,61.33,61.33,24271.0,59.33,59.33,59.2914,59.2914,24271.0
2024-06-27 13:20:00,61.33,61.38,61.33,61.38,28426.0,59.2914,59.3397,59.2914,59.3397,28426.0
2024-06-27 13:25:00,61.38,61.41,61.38,61.4,32099.0,59.3397,59.3687,59.3397,59.359,32099.0
2024-06-27 13:30:00,61.4,61.4,61.32,61.34,31125.0,59.359,59.359,59.2817,59.301,31125.0
2024-06-27 13:35:00,61.34,61.34,61.29,61.32,21739.0,59.301,59.301,59.2527,59.2817,21739.0
2024-06-27 13:40:00,61.32,61.33,61.28,61.28,28385.0,59.2817,59.2914,59.243,59.243,28385.0
2024-06-27 13:45:00,61.28,61.3,61.25,61.26,27166.0,59.243,59.2624,59.214,59.2237,27166.0
2024-06-27 13:50:00,61.25,61.31,61.24,61.29,61727.0,59.214,59.272,59.2044,59.2527,61727.0
2024-06-27 13:55:00,61.29,61.31,61.28,61.3,34992.0,59.2527,59.272,59.243,59.2624,34992.0
2024-06-27 14:00:00,61.3,61.3,61.15,61.19,79942.0,59.2624,59.2624,59.1173,59.156,79942.0
2024-06-27 14:05:00,61.19,61.21,61.15,61.2,38802.0,59.156,59.1753,59.1173,59.1657,38802.0
2024-06-27 14:10:00,61.2,61.2,61.12,61.12,43893.0,59.1657,59.1657,59.0883,59.0883,43893.0
2024-06-27 14:15:00,61.13,61.15,61.09,61.12,69140.0,59.098,59.1173,59.0593,59.0883,69140.0
2024-06-27 14:20:00,61.12,61.13,61.09,61.12,45259.0,59.0883,59.098,59.0593,59.0883,45259.0
2024-06-27 14:25:00,61.13,61.15,61.08,61.09,47743.0,59.098,59.1173,59.0497,59.0593,47743.0
2024-06-27 14:30:00,61.08,61.08,61.04,61.08,47717.0,59.0497,59.0497,59.011,59.0497,47717.0
2024-06-27 14:35:00,61.08,61.09,61.03,61.04,34007.0,59.0497,59.0593,59.0013,59.011,34007.0
2024-06-27 14:40:00,61.05,61.06,61.0,61.0,44302.0,59.0207,59.0303,58.9723,58.9723,44302.0
2024-06-27 14:45:00,61.01,61.08,60.95,61.08,115595.0,58.982,59.0497,58.924,59.0497,115595.0
2024-06-27 14:50:00,61.08,61.2,61.08,61.2,79749.0,59.0497,59.1657,59.0497,59.1657,79749.0
2024-06-27 14:55:00,61.2,61.21,61.14,61.21,43485.0,59.1657,59.1753,59.1077,59.1753,43485.0
2024-06-27 15:00:00,61.21,61.28,61.2,61.27,54666.0,59.1753,59.243,59.1657,59.2334,54666.0
2024-06-27 15:05:00,61.27,61.29,61.25,61.28,50500.0,59.2334,59.2527,59.214,59.243,50500.0
2024-06-27 15:10:00,61.28,61.31,61.25,61.26,44452.0,59.243,59.272,59.214,59.2237,44452.0
2024-06-27 15:15:00,61.25,61.31,61.24,61.3,61944.0,59.214,59.272,59.2044,59.2624,61944.0
2024-06-27 15:20:00,61.3,61.42,61.3,61.42,96454.0,59.2624,59.3784,59.2624,59.3784,96454.0
2024-06-27 15:25:00,61.41,61.41,61.33,61.37,81750.0,59.3687,59.3687,59.2914,59.33,81750.0
2024-06-27 15:30:00,61.38,61.43,61.3,61.41,226572.0,59.3397,59.388,59.2624,59.3687,226572.0
2024-06-27 15:35:00,61.41,61.43,61.28,61.34,276140.0,59.3687,59.388,59.243,59.301,276140.0
2024-06-27 15:40:00,61.35,61.39,61.28,61.37,197801.0,59.3107,59.3494,59.243,59.33,197801.0
2024-06-27 15:45:00,61.37,61.42,61.35,61.41,195589.0,59.33,59.3784,59.3107,59.3687,195589.0
2024-06-27 15:50:00,61.41,61.53,61.4,61.46,374965.0,59.3687,59.4847,59.359,59.417,374965.0
2024-06-27 15:55:00,61.46,61.56,61.44,61.55,768700.0,59.417,59.5137,59.3977,59.504,768700.0
2024-06-28 09:30:00,62.03,62.56,61.81,62.48,503540.0,59.9681,60.4805,59.7554,60.4031,503540.0
2024-06-28 09:35:00,62.55,62.6,62.27,62.3,188965.0,60.4708,60.5191,60.2001,60.2291,188965.0
2024-06-28 09:40:00,62.3,62.53,62.17,62.24,325721.0,60.2291,60.4515,60.1034,60.1711,325721.0
2024-06-28 09:45:00,62.25,62.35,62.08,62.28,120865.0,60.1808,60.2775,60.0164,60.2098,120865.0
2024-06-28 09:50:00,62.28,62.34,62.23,62.25,86850.0,60.2098,60.2678,60.1614,60.1808,86850.0
2024-06-28 09:55:00,62.24,62.26,62.15,62.17,104706.0,60.1711,60.1904,60.0841,60.1034,104706.0
2024-06-28 10:00:00,62.18,62.29,62.13,62.22,104633.0,60.1131,60.2194,60.0648,60.1518,104633.0
2024-06-28 10:05:00,62.23,62.34,62.16,62.32,149371.0,60.1614,60.2678,60.0938,60.2485,149371.0
2024-06-28 10:10:00,62.32,62.57,62.3,62.5,193029.0,60.2485,60.4901,60.2291,60.4225,193029.0
2024-06-28 10:15:00,62.51,62.58,62.41,62.51,151799.0,60.4321,60.4998,60.3355,60.4321,151799.0
2024-06-28 10:20:00,62.5,62.69,62.43,62.63,163276.0,60.4225,60.6062,60.3548,60.5481,163276.0
2024-06-28 10:25:00,62.63,62.75,62.55,62.6,90988.0,60.5481,60.6642,60.4708,60.5191,90988.0
2024-06-28 10:30:00,62.61,62.86,62.61,62.79,183293.0,60.5288,60.7705,60.5288,60.7028,183293.0
2024-06-28 10:35:00,62.79,62.97,62.78,62.95,104432.0,60.7028,60.8768,60.6932,60.8575,104432.0
2024-06-28 10:40:00,62.95,62.98,62.83,62.86,84748.0,60.8575,60.8865,60.7415,60.7705,84748.0
2024-06-28 10:45:00,62.86,63.13,62.83,63.08,270701.0,60.7705,61.0315,60.7415,60.9832,270701.0
2024-06-28 10:50:00,63.08,63.09,62.98,62.99,89537.0,60.9832,60.9929,60.8865,60.8962,89537.0
2024-06-28 10:55:00,62.99,63.07,62.84,62.85,102866.0,60.8962,60.9735,60.7512,60.7608,102866.0
2024-06-28 11:00:00,62.84,62.87,62.73,62.83,184041.0,60.7512,60.7802,60.6448,60.7415,184041.0
2024-06-28 11:05:00,62.83,62.9,62.75,62.8,153978.0,60.7415,60.8092,60.6642,60.7125,153978.0
2024-06-28 11:10:00,62.79,62.88,62.76,62.88,71053.0,60.7028,60.7898,60.6738,60.7898,71053.0
2024-06-28 11:15:00,62.88,62.91,62.8,62.91,121442.0,60.7898,60.8188,60.7125,60.8188,121442.0
2024-06-28 11:20:00,62.91,62.96,62.87,62.89,71596.0,60.8188,60.8672,60.7802,60.7995,71596.0
2024-06-28 11:25:00,62.89,62.89,62.68,62.75,43149.0,60.7995,60.7995,60.5965,60.6642,43149.0
2024-06-28 11:30:00,62.74,62.78,62.7,62.75,79946.0,60.6545,60.6932,60.6158,60.6642,79946.0
2024-06-28 11:35:00,62.76,62.92,62.74,62.92,66367.0,60.6738,60.8285,60.6545,60.8285,66367.0
2024-06-28 11:40:00,62.92,62.93,62.79,62.83,58200.0,60.8285,60.8382,60.7028,60.7415,58200.0
2024-06-28 11:45:00,62.83,62.83,62.74,62.76,35768.0,60.7415,60.7415,60.6545,60.6738,35768.0
2024-06-28 11:50:00,62.75,62.79,62.7,62.73,57693.0,60.6642,60.7028,60.6158,60.6448,57693.0
2024-06-28 11:55:00,62.73,62.73,62.64,62.66,76672.0,60.6448,60.6448,60.5578,60.5772,76672.0
2024-06-28 12:00:00,62.66,62.69,62.6,62.69,26179.0,60.5772,60.6062,60.5191,60.6062,26179.0
2024-06-28 12:05:00,62.69,62.71,62.62,62.65,47479.0,60.6062,60.6255,60.5385,60.5675,47479.0
2024-06-28 12:10:00,62.65,62.71,62.62,62.67,58978.0,60.5675,60.6255,60.5385,60.5868,58978.0
2024-06-28 12:15:00,62.68,62.73,62.65,62.72,53457.0,60.5965,60.6448,60.5675,60.6352,53457.0
2024-06-28 12:20:00,62.72,62.84,62.71,62.79,65492.0,60.6352,60.7512,60.6255,60.7028,65492.0
2024-06-28 12:25:00,62.8,62.9,62.79,62.88,37310.0,60.7125,60.8092,60.7028,60.7898,37310.0
2024-06-28 12:30:00,62.87,62.93,62.86,62.93,32876.0,60.7802,60.8382,60.7705,60.8382,32876.0
2024-06-28 12:35:00,62.93,62.94,62.84,62.86,53895.0,60.8382,60.8478,60.7512,60.7705,53895.0
2024-06-28 12:40:00,62.85,62.91,62.78,62.89,55317.0,60.7608,60.8188,60.6932,60.7995,55317.0
2024-06-28 12:45:00,62.89,62.91,62.8,62.8,48463.0,60.7995,60.8188,60.7125,60.7125,48463.0
2024-06-28 12:50:00,62.81,62.83,62.75,62.78,30092.0,60.7222,60.7415,60.6642,60.6932,30092.0
2024-06-28 12:55:00,62.78,62.81,62.75,62.8,66794.0,60.6932,60.7222,60.6642,60.7125,66794.0
2024-06-28 13:00:00,62.8,62.83,62.75,62.82,78539.0,60.7125,60.7415,60.6642,60.7318,78539.0
2024-06-28 13:05:00,62.81,62.95,62.81,62.94,46945.0,60.7222,60.8575,60.7222,60.8478,46945.0
2024-06-28 13:10:00,62.95,63.02,62.92,62.99,66862.0,60.8575,60.9252,60.8285,60.8962,66862.0
2024-06-28 13:15:00,62.98,63.05,62.94,63.05,74715.0,60.8865,60.9542,60.8478,60.9542,74715.0
2024-06-28 13:20:00,63.04,63.11,63.03,63.05,84186.0,60.9445,61.0122,60.9349,60.9542,84186.0
2024-06-28 13:25:00,63.05,63.09,62.92,62.93,54023.0,60.9542,60.9929,60.8285,60.8382,54023.0
2024-06-28 13:30:00,62.93,63.01,62.91,62.93,37125.0,60.8382,60.9155,60.8188,60.8382,37125.0
2024-06-28 13:35:00,62.93,62.96,62.91,62.94,27411.0,60.8382,60.8672,60.8188,60.8478,27411.0
2024-06-28 13:40:00,62.94,62.96,62.87,62.91,57448.0,60.8478,60.8672,60.7802,60.8188,57448.0
2024-06-28 13:45:00,62.91,62.92,62.86,62.91,51582.0,60.8188,60.8285,60.7705,60.8188,51582.0
2024-06-28 13:50:00,62.9,62.96,62.88,62.94,53278.0,60.8092,60.8672,60.7898,60.8478,53278.0
2024-06-28 13:55:00,62.94,62.97,62.9,62.91,65100.0,60.8478,60.8768,60.8092,60.8188,65100.0
2024-06-28 14:00:00,62.9,62.92,62.85,62.91,51870.0,60.8092,60.8285,60.7608,60.8188,51870.0
2024-06-28 14:05:00,62.9,62.9,62.81,62.85,50503.0,60.8092,60.8092,60.7222,60.7608,50503.0
2024-06-28 14:10:00,62.86,62.87,62.84,62.86,43182.0,60.7705,60.7802,60.7512,60.7705,43182.0
2024-06-28 14:15:00,62.86,62.88,62.83,62.87,44393.0,60.7705,60.7898,60.7415,60.7802,44393.0
2024-06-28 14:20:00,62.87,62.89,62.79,62.89,52306.0,60.7802,60.7995,60.7028,60.7995,52306.0
2024-06-28 14:25:00,62.89,62.91,62.85,62.87,46005.0,60.7995,60.8188,60.7608,60.7802,46005.0
2024-06-28 14:30:00,62.87,62.87,62.82,62.84,66673.0,60.7802,60.7802,60.7318,60.7512,66673.0
2024-06-28 14:35:00,62.84,62.89,62.82,62.89,43279.0,60.7512,60.7995,60.7318,60.7995,43279.0
2024-06-28 14:40:00,62.89,62.92,62.88,62.89,63589.0,60.7995,60.8285,60.7898,60.7995,63589.0
2024-06-28 14:45:00,62.89,62.91,62.85,62.86,48430.0,60.7995,60.8188,60.7608,60.7705,48430.0
2024-06-28 14:50:00,62.87,62.91,62.85,62.89,114411.0,60.7802,60.8188,60.7608,60.7995,114411.0
2024-06-28 14:55:00,62.89,62.92,62.85,62.87,108440.0,60.7995,60.8285,60.7608,60.7802,108440.0
2024-06-28 15:00:00,62.88,62.91,62.81,62.91,106599.0,60.7898,60.8188,60.7222,60.8188,106599.0
2024-06-28 15:05:00,62.91,62.93,62.87,62.91,87899.0,60.8188,60.8382,60.7802,60.8188,87899.0
2024-06-28 15:10:00,62.91,62.91,62.78,62.8,73434.0,60.8188,60.8188,60.6932,60.7125,73434.0
2024-06-28 15:15:00,62.8,62.86,62.76,62.86,134965.0,60.7125,60.7705,60.6738,60.7705,134965.0
2024-06-28 15:20:00,62.86,62.94,62.83,62.94,64710.0,60.7705,60.8478,60.7415,60.8478,64710.0
2024-06-28 15:25:00,62.93,62.97,62.86,62.97,85818.0,60.8382,60.8768,60.7705,60.8768,85818.0
2024-06-28 15:30:00,62.97,63.02,62.88,63.02,215088.0,60.8768,60.9252,60.7898,60.9252,215088.0
2024-06-28 15:35:00,63.02,63.07,62.96,63.06,166585.0,60.9252,60.9735,60.8672,60.9639,166585.0
2024-06-28 15:40:00,63.06,63.14,63.03,63.04,195645.0,60.9639,61.0412,60.9349,60.9445,195645.0
2024-06-28 15:45:00,63.05,63.18,63.04,63.18,274852.0,60.9542,61.0799,60.9445,61.0799,274852.0
2024-06-28 15:50:00,63.17,63.3,63.13,63.29,478191.0,61.0702,61.1959,61.0315,61.1862,478191.0
2024-06-28 15:55:00,63.3,63.58,63.29,63.49,2002429.0,61.1959,61.4666,61.1862,61.3796,2002429.0
2024-07-01 09:30:00,63.65,64.06,63.65,63.87,588313.0,61.5342,61.9306,61.5342,61.7469,588313.0
2024-07-01 09:35:00,63.86,63.96,63.75,63.89,183241.0,61.7373,61.8339,61.6309,61.7663,183241.0
2024-07-01 09:40:00,63.9,64.05,63.79,63.97,149238.0,61.7759,61.9209,61.6696,61.8436,149238.0
2024-07-01 09:45:00,63.97,64.2,63.92,64.19,303630.0,61.8436,62.066,61.7953,62.0563,303630.0
2024-07-01 09:50:00,64.19,64.3,64.07,64.13,163646.0,62.0563,62.1626,61.9403,61.9983,163646.0
2024-07-01 09:55:00,64.12,64.2,64.01,64.02,130668.0,61.9886,62.066,61.8823,61.8919,130668.0
2024-07-01 10:00:00,64.03,64.18,64.03,64.09,138072.0,61.9016,62.0466,61.9016,61.9596,138072.0
2024-07-01 10:05:00,64.1,64.13,63.97,64.0,130078.0,61.9693,61.9983,61.8436,61.8726,130078.0
2024-07-01 10:10:00,63.99,64.0,63.77,63.78,145355.0,61.8629,61.8726,61.6503,61.6599,145355.0
2024-07-01 10:15:00,63.78,63.8,63.68,63.71,275529.0,61.6599,61.6793,61.5632,61.5922,275529.0
2024-07-01 10:20:00,63.71,63.71,63.37,63.39,201287.0,61.5922,61.5922,61.2635,61.2829,201287.0
2024-07-01 10:25:00,63.4,63.4,63.21,63.29,183893.0,61.2926,61.2926,61.1089,61.1862,183893.0
2024-07-01 10:30:00,63.3,63.33,63.13,63.15,142556.0,61.1959,61.2249,61.0315,61.0509,142556.0
2024-07-01 10:35:00,63.17,63.22,63.12,63.18,135786.0,61.0702,61.1185,61.0219,61.0799,135786.0
2024-07-01 10:40:00,63.18,63.18,63.04,63.15,116914.0,61.0799,61.0799,60.9445,61.0509,116914.0
2024-07-01 10:45:00,63.14,63.16,62.99,63.02,89724.0,61.0412,61.0605,60.8962,60.9252,89724.0
2024-07-01 10:50:00,63.02,63.12,63.0,63.07,94264.0,60.9252,61.0219,60.9058,60.9735,94264.0
2024-07-01 10:55:00,63.06,63.12,63.0,63.0,84015.0,60.9639,61.0219,60.9058,60.9058,84015.0
2024-07-01 11:00:00,63.0,63.12,62.98,63.05,106264.0,60.9058,61.0219,60.8865,60.9542,106264.0
2024-07-01 11:05:00,63.06,63.33,63.05,63.32,121864.0,60.9639,61.2249,60.9542,61.2152,121864.0
2024-07-01 11:10:00,63.31,63.32,63.21,63.27,73605.0,61.2055,61.2152,61.1089,61.1669,73605.0
2024-07-01 11:15:00,63.27,63.4,63.24,63.26,163728.0,61.1669,61.2926,61.1379,61.1572,163728.0
2024-07-01 11:20:00,63.26,63.36,63.21,63.35,59780.0,61.1572,61.2539,61.1089,61.2442,59780.0
2024-07-01 11:25:00,63.35,63.48,63.34,63.42,76838.0,61.2442,61.3699,61.2345,61.3119,76838.0
2024-07-01 11:30:00,63.42,63.5,63.4,63.47,107643.0,61.3119,61.3892,61.2926,61.3602,107643.0
2024-07-01 11:35:00,63.47,63.54,63.44,63.53,74258.0,61.3602,61.4279,61.3312,61.4182,74258.0
2024-07-01 11:40:00,63.54,63.55,63.46,63.46,54988.0,61.4279,61.4376,61.3506,61.3506,54988.0
2024-07-01 11:45:00,63.46,63.6,63.46,63.55,42277.0,61.3506,61.4859,61.3506,61.4376,42277.0
2024-07-01 11:50:00,63.55,63.58,63.54,63.57,34872.0,61.4376,61.4666,61.4279,61.4569,34872.0
2024-07-01 11:55:00,63.58,63.59,63.44,63.46,37567.0,61.4666,61.4762,61.3312,61.3506,37567.0
2024-07-01 12:00:00,63.43,63.43,63.29,63.3,34523.0,61.3216,61.3216,61.1862,61.1959,34523.0
2024-07-01 12:05:00,63.29,63.42,63.27,63.42,68723.0,61.1862,61.3119,61.1669,61.3119,68723.0
2024-07-01 12:10:00,63.43,63.43,63.31,63.33,43488.0,61.3216,61.3216,61.2055,61.2249,43488.0
2024-07-01 12:15:00,63.33,63.39,63.27,63.38,60843.0,61.2249,61.2829,61.1669,61.2732,60843.0
2024-07-01 12:20:00,63.38,63.48,63.38,63.46,50168.0,61.2732,61.3699,61.2732,61.3506,50168.0
2024-07-01 12:25:00,63.46,63.5,63.43,63.48,38118.0,61.3506,61.3892,61.3216,61.3699,38118.0
2024-07-01 12:30:00,63.47,63.57,63.45,63.54,219600.0,61.3602,61.4569,61.3409,61.4279,219600.0
2024-07-01 12:35:00,63.55,63.67,63.52,63.56,416473.0,61.4376,61.5536,61.4086,61.4472,416473.0
2024-07-01 12:40:00,63.55,63.62,63.55,63.61,37027.0,61.4376,61.5052,61.4376,61.4956,37027.0
2024-07-01 12:45:00,63.6,63.61,63.47,63.49,34474.0,61.4859,61.4956,61.3602,61.3796,34474.0
2024-07-01 12:50:00,63.49,63.51,63.45,63.48,32578.0,61.3796,61.3989,61.3409,61.3699,32578.0
2024-07-01 12:55:00,63.47,63.56,63.46,63.55,31160.0,61.3602,61.4472,61.3506,61.4376,31160.0
2024-07-01 13:00:00,63.55,63.57,63.5,63.54,33182.0,61.4376,61.4569,61.3892,61.4279,33182.0
2024-07-01 13:05:00,63.54,63.58,63.52,63.53,49866.0,61.4279,61.4666,61.4086,61.4182,49866.0
2024-07-01 13:10:00,63.53,63.61,63.52,63.6,30806.0,61.4182,61.4956,61.4086,61.4859,30806.0
2024-07-01 13:15:00,63.61,63.62,63.57,63.62,49149.0,61.4956,61.5052,61.4569,61.5052,49149.0
2024-07-01 13:20:00,63.62,63.69,63.59,63.69,43733.0,61.5052,61.5729,61.4762,61.5729,43733.0
2024-07-01 13:25:00,63.69,63.7,63.63,63.63,33704.0,61.5729,61.5826,61.5149,61.5149,33704.0
2024-07-01 13:30:00,63.62,63.63,63.59,63.61,42112.0,61.5052,61.5149,61.4762,61.4956,42112.0
2024-07-01 13:35:00,63.6,63.77,63.6,63.77,75371.0,61.4859,61.6503,61.4859,61.6503,75371.0
2024-07-01 13:40:00,63.77,63.78,63.7,63.71,63957.0,61.6503,61.6599,61.5826,61.5922,63957.0
2024-07-01 13:45:00,63.7,63.71,63.63,63.69,47423.0,61.5826,61.5922,61.5149,61.5729,47423.0
2024-07-01 13:50:00,63.69,63.74,63.67,63.73,43962.0,61.5729,61.6213,61.5536,61.6116,43962.0
2024-07-01 13:55:00,63.72,63.72,63.68,63.7,31887.0,61.6019,61.6019,61.5632,61.5826,31887.0
2024-07-01 14:00:00,63.7,63.7,63.63,63.66,58321.0,61.5826,61.5826,61.5149,61.5439,58321.0
2024-07-01 14:05:00,63.66,63.67,63.61,63.63,49109.0,61.5439,61.5536,61.4956,61.5149,49109.0
2024-07-01 14:10:00,63.63,63.65,63.6,63.64,49357.0,61.5149,61.5342,61.4859,61.5246,49357.0
2024-07-01 14:15:00,63.64,63.65,63.59,63.61,37105.0,61.5246,61.5342,61.4762,61.4956,37105.0
2024-07-01 14:20:00,63.61,63.62,63.56,63.62,40521.0,61.4956,61.5052,61.4472,61.5052,40521.0
2024-07-01 14:25:00,63.62,63.64,63.51,63.55,48177.0,61.5052,61.5246,61.3989,61.4376,48177.0
2024-07-01 14:30:00,63.54,63.65,63.5,63.64,72637.0,61.4279,61.5342,61.3892,61.5246,72637.0
2024-07-01 14:35:00,63.64,63.66,63.58,63.61,73356.0,61.5246,61.5439,61.4666,61.4956,73356.0
2024-07-01 14:40:00,63.61,63.65,63.56,63.65,69640.0,61.4956,61.5342,61.4472,61.5342,69640.0
2024-07-01 14:45:00,63.65,63.69,63.6,63.65,57572.0,61.5342,61.5729,61.4859,61.5342,57572.0
2024-07-01 14:50:00,63.65,63.7,63.64,63.7,41779.0,61.5342,61.5826,61.5246,61.5826,41779.0
2024-07-01 14:55:00,63.7,63.7,63.64,63.66,44637.0,61.5826,61.5826,61.5246,61.5439,44637.0
2024-07-01 15:00:00,63.66,63.7,63.6,63.69,85736.0,61.5439,61.5826,61.4859,61.5729,85736.0
2024-07-01 15:05:00,63.69,63.71,63.66,63.68,53043.0,61.5729,61.5922,61.5439,61.5632,53043.0
2024-07-01 15:10:00,63.68,63.68,63.58,63.58,49575.0,61.5632,61.5632,61.4666,61.4666,49575.0
2024-07-01 15:15:00,63.58,63.59,63.52,63.55,64876.0,61.4666,61.4762,61.4086,61.4376,64876.0
2024-07-01 15:20:00,63.55,63.6,63.54,63.58,122741.0,61.4376,61.4859,61.4279,61.4666,122741.0
2024-07-01 15:25:00,63.57,63.58,63.48,63.51,89395.0,61.4569,61.4666,61.3699,61.3989,89395.0
2024-07-01 15:30:00,63.51,63.53,63.37,63.44,198897.0,61.3989,61.4182,61.2635,61.3312,198897.0
2024-07-01 15:35:00,63.44,63.45,63.32,63.33,144081.0,61.3312,61.3409,61.2152,61.2249,144081.0
2024-07-01 15:40:00,63.32,63.35,63.3,63.32,122165.0,61.2152,61.2442,61.1959,61.2152,122165.0
2024-07-01 15:45:00,63.32,63.39,63.31,63.35,188024.0,61.2152,61.2829,61.2055,61.2442,188024.0
2024-07-01 15:50:00,63.35,63.39,63.32,63.35,241782.0,61.2442,61.2829,61.2152,61.2442,241782.0
2024-07-01 15:55:00,63.35,63.46,63.33,63.43,836663.0,61.2442,61.3506,61.2249,61.3216,836663.0
2024-07-02 09:30:00,63.29,63.7,63.28,63.69,269344.0,61.1862,61.5826,61.1765,61.5729,269344.0
2024-07-02 09:35:00,63.68,63.82,63.53,63.82,133635.0,61.5632,61.6986,61.4182,61.6986,133635.0
2024-07-02 09:40:00,63.82,63.85,63.68,63.73,250836.0,61.6986,61.7276,61.5632,61.6116,250836.0
2024-07-02 09:45:00,63.72,63.95,63.7,63.92,85540.0,61.6019,61.8243,61.5826,61.7953,85540.0
2024-07-02 09:50:00,63.91,64.02,63.81,63.81,221692.0,61.7856,61.8919,61.6889,61.6889,221692.0
2024-07-02 09:55:00,63.82,63.9,63.79,63.86,114183.0,61.6986,61.7759,61.6696,61.7373,114183.0
2024-07-02 10:00:00,63.87,63.87,63.75,63.79,61548.0,61.7469,61.7469,61.6309,61.6696,61548.0
2024-07-02 10:05:00,63.8,63.83,63.77,63.83,41429.0,61.6793,61.7083,61.6503,61.7083,41429.0
2024-07-02 10:10:00,63.82,63.98,63.8,63.96,78374.0,61.6986,61.8533,61.6793,61.8339,78374.0
2024-07-02 10:15:00,63.95,64.04,63.94,64.03,81031.0,61.8243,61.9113,61.8146,61.9016,81031.0
2024-07-02 10:20:00,64.03,64.03,63.93,63.93,57605.0,61.9016,61.9016,61.8049,61.8049,57605.0
2024-07-02 10:25:00,63.94,63.94,63.78,63.9,96280.0,61.8146,61.8146,61.6599,61.7759,96280.0
2024-07-02 10:30:00,63.9,63.9,63.79,63.86,65664.0,61.7759,61.7759,61.6696,61.7373,65664.0
2024-07-02 10:35:00,63.86,63.87,63.8,63.84,47816.0,61.7373,61.7469,61.6793,61.7179,47816.0
2024-07-02 10:40:00,63.84,63.85,63.7,63.75,78577.0,61.7179,61.7276,61.5826,61.6309,78577.0
2024-07-02 10:45:00,63.75,63.88,63.74,63.87,79178.0,61.6309,61.7566,61.6213,61.7469,79178.0
2024-07-02 10:50:00,63.87,63.87,63.8,63.84,49829.0,61.7469,61.7469,61.6793,61.7179,49829.0
2024-07-02 10:55:00,63.84,63.93,63.84,63.93,58527.0,61.7179,61.8049,61.7179,61.8049,58527.0
2024-07-02 11:00:00,63.93,64.0,63.93,63.97,67398.0,61.8049,61.8726,61.8049,61.8436,67398.0
2024-07-02 11:05:00,63.96,63.96,63.9,63.95,40487.0,61.8339,61.8339,61.7759,61.8243,40487.0
2024-07-02 11:10:00,63.95,63.99,63.92,63.99,54375.0,61.8243,61.8629,61.7953,61.8629,54375.0
2024-07-02 11:15:00,63.99,64.03,63.96,64.03,66150.0,61.8629,61.9016,61.8339,61.9016,66150.0
2024-07-02 11:20:00,64.03,64.09,64.02,64.09,88865.0,61.9016,61.9596,61.8919,61.9596,88865.0
2024-07-02 11:25:00,64.09,64.14,64.07,64.14,104579.0,61.9596,62.008,61.9403,62.008,104579.0
2024-07-02 11:30:00,64.14,64.23,64.13,64.14,192975.0,62.008,62.095,61.9983,62.008,192975.0
2024-07-02 11:35:00,64.13,64.17,64.13,64.13,48609.0,61.9983,62.037,61.9983,61.9983,48609.0
2024-07-02 11:40:00,64.14,64.14,64.06,64.09,70269.0,62.008,62.008,61.9306,61.9596,70269.0
2024-07-02 11:45:00,64.1,64.19,64.1,64.18,37522.0,61.9693,62.0563,61.9693,62.0466,37522.0
2024-07-02 11:50:00,64.18,64.2,64.12,64.13,32819.0,62.0466,62.066,61.9886,61.9983,32819.0
2024-07-02 11:55:00,64.12,64.17,64.1,64.17,61689.0,61.9886,62.037,61.9693,62.037,61689.0
2024-07-02 12:00:00,64.18,64.19,64.08,64.11,28911.0,62.0466,62.0563,61.9499,61.979,28911.0
2024-07-02 12:05:00,64.1,64.13,64.08,64.11,20844.0,61.9693,61.9983,61.9499,61.979,20844.0
2024-07-02 12:10:00,64.11,64.22,64.11,64.22,43799.0,61.979,62.0853,61.979,62.0853,43799.0
2024-07-02 12:15:00,64.23,64.33,64.21,64.3,97426.0,62.095,62.1916,62.0756,62.1626,97426.0
2024-07-02 12:20:00,64.29,64.3,64.2,64.2,73322.0,62.153,62.1626,62.066,62.066,73322.0
2024-07-02 12:25:00,64.2,64.29,64.19,64.26,37430.0,62.066,62.153,62.0563,62.124,37430.0
2024-07-02 12:30:00,64.26,64.27,64.23,64.26,43550.0,62.124,62.1336,62.095,62.124,43550.0
2024-07-02 12:35:00,64.26,64.3,64.25,64.25,69398.0,62.124,62.1626,62.1143,62.1143,69398.0
2024-07-02 12:40:00,64.26,64.27,64.23,64.26,42354.0,62.124,62.1336,62.095,62.124,42354.0
2024-07-02 12:45:00,64.26,64.27,64.2,64.2,136858.0,62.124,62.1336,62.066,62.066,136858.0
2024-07-02 12:50:00,64.2,64.24,64.19,64.23,56362.0,62.066,62.1046,62.0563,62.095,56362.0
2024-07-02 12:55:00,64.23,64.29,64.22,64.27,59249.0,62.095,62.153,62.0853,62.1336,59249.0
2024-07-02 13:00:00,64.26,64.29,64.23,64.26,24702.0,62.124,62.153,62.095,62.124,24702.0
2024-07-02 13:05:00,64.27,64.33,64.26,64.33,62302.0,62.1336,62.1916,62.124,62.1916,62302.0
2024-07-02 13:10:00,64.33,64.36,64.28,64.28,70903.0,62.1916,62.2206,62.1433,62.1433,70903.0
2024-07-02 13:15:00,64.29,64.3,64.26,64.28,41905.0,62.153,62.1626,62.124,62.1433,41905.0
2024-07-02 13:20:00,64.28,64.29,64.24,64.28,52618.0,62.1433,62.153,62.1046,62.1433,52618.0
2024-07-02 13:25:00,64.28,64.34,64.27,64.33,89820.0,62.1433,62.2013,62.1336,62.1916,89820.0
2024-07-02 13:30:00,64.34,64.41,64.33,64.39,91331.0,62.2013,62.269,62.1916,62.2496,91331.0
2024-07-02 13:35:00,64.39,64.53,64.39,64.53,268506.0,62.2496,62.385,62.2496,62.385,268506.0
2024-07-02 13:40:00,64.52,64.53,64.45,64.46,68748.0,62.3753,62.385,62.3076,62.3173,68748.0
2024-07-02 13:45:00,64.47,64.47,64.41,64.43,42839.0,62.327,62.327,62.269,62.2883,42839.0
2024-07-02 13:50:00,64.43,64.54,64.42,64.49,62200.0,62.2883,62.3947,62.2786,62.3463,62200.0
2024-07-02 13:55:00,64.49,64.53,64.45,64.52,57743.0,62.3463,62.385,62.3076,62.3753,57743.0
2024-07-02 14:00:00,64.52,64.53,64.45,64.47,32859.0,62.3753,62.385,62.3076,62.327,32859.0
2024-07-02 14:05:00,64.48,64.51,64.46,64.51,23037.0,62.3367,62.3657,62.3173,62.3657,23037.0
2024-07-02 14:10:00,64.51,64.56,64.46,64.55,51986.0,62.3657,62.414,62.3173,62.4043,51986.0
2024-07-02 14:15:00,64.55,64.57,64.51,64.56,38211.0,62.4043,62.4237,62.3657,62.414,38211.0
2024-07-02 14:20:00,64.56,64.6,64.55,64.57,46994.0,62.414,62.4527,62.4043,62.4237,46994.0
2024-07-02 14:25:00,64.57,64.6,64.56,64.58,31222.0,62.4237,62.4527,62.414,62.4333,31222.0
2024-07-02 14:30:00,64.58,64.62,64.55,64.59,91051.0,62.4333,62.472,62.4043,62.443,91051.0
2024-07-02 14:35:00,64.58,64.59,64.52,64.52,50743.0,62.4333,62.443,62.3753,62.3753,50743.0
2024-07-02 14:40:00,64.53,64.53,64.43,64.43,56179.0,62.385,62.385,62.2883,62.2883,56179.0
2024-07-02 14:45:00,64.44,64.47,64.42,64.42,28859.0,62.298,62.327,62.2786,62.2786,28859.0
2024-07-02 14:50:00,64.42,64.43,64.39,64.4,48824.0,62.2786,62.2883,62.2496,62.2593,48824.0
2024-07-02 14:55:00,64.39,64.49,64.39,64.47,39392.0,62.2496,62.3463,62.2496,62.327,39392.0
2024-07-02 15:00:00,64.46,64.48,64.44,64.47,72116.0,62.3173,62.3367,62.298,62.327,72116.0
2024-07-02 15:05:00,64.47,64.48,64.44,64.48,45691.0,62.327,62.3367,62.298,62.3367,45691.0
2024-07-02 15:10:00,64.48,64.52,64.47,64.51,59596.0,62.3367,62.3753,62.327,62.3657,59596.0
2024-07-02 15:15:00,64.52,64.58,64.51,64.56,72799.0,62.3753,62.4333,62.3657,62.414,72799.0
2024-07-02 15:20:00,64.57,64.71,64.56,64.62,274026.0,62.4237,62.559,62.414,62.472,274026.0
2024-07-02 15:25:00,64.61,64.64,64.55,64.61,88295.0,62.4623,62.4913,62.4043,62.4623,88295.0
2024-07-02 15:30:00,64.61,64.7,64.6,64.62,89365.0,62.4623,62.5493,62.4527,62.472,89365.0
2024-07-02 15:35:00,64.62,64.64,64.55,64.59,99914.0,62.472,62.4913,62.4043,62.443,99914.0
2024-07-02 15:40:00,64.6,64.65,64.58,64.64,109923.0,62.4527,62.501,62.4333,62.4913,109923.0
2024-07-02 15:45:00,64.64,64.66,64.57,64.59,130727.0,62.4913,62.5107,62.4237,62.443,130727.0
2024-07-02 15:50:00,64.59,64.68,64.57,64.63,249655.0,62.443,62.53,62.4237,62.4817,249655.0
2024-07-02 15:55:00,64.64,64.69,64.59,64.69,552576.0,62.4913,62.5397,62.443,62.5397,552576.0
2024-07-03 09:30:00,64.68,64.98,64.66,64.74,390400.0,62.53,62.82,62.5107,62.588,390400.0
2024-07-03 09:35:00,64.78,65.03,64.73,64.86,403369.0,62.6267,62.8684,62.5783,62.704,403369.0
2024-07-03 09:40:00,64.84,65.02,64.65,64.88,253032.0,62.6847,62.8587,62.501,62.7234,253032.0
2024-07-03 09:45:00,64.88,64.98,64.85,64.97,84768.0,62.7234,62.82,62.6944,62.8104,84768.0
2024-07-03 09:50:00,64.96,65.0,64.67,64.73,118574.0,62.8007,62.8394,62.5203,62.5783,118574.0
2024-07-03 09:55:00,64.73,64.94,64.73,64.94,67568.0,62.5783,62.7814,62.5783,62.7814,67568.0
2024-07-03 10:00:00,64.95,65.09,64.9,65.07,228161.0,62.791,62.9264,62.7427,62.907,228161.0
2024-07-03 10:05:00,65.06,65.22,65.04,65.22,290929.0,62.8974,63.0521,62.878,63.0521,290929.0
2024-07-03 10:10:00,65.21,65.21,65.06,65.07,128190.0,63.0424,63.0424,62.8974,62.907,128190.0
2024-07-03 10:15:00,65.08,65.09,64.85,64.86,139476.0,62.9167,62.9264,62.6944,62.704,139476.0
2024-07-03 10:20:00,64.85,65.0,64.85,65.0,158453.0,62.6944,62.8394,62.6944,62.8394,158453.0
2024-07-03 10:25:00,65.0,65.04,64.91,65.0,103729.0,62.8394,62.878,62.7524,62.8394,103729.0
2024-07-03 10:30:00,64.99,64.99,64.88,64.89,77316.0,62.8297,62.8297,62.7234,62.733,77316.0
2024-07-03 10:35:00,64.89,64.91,64.83,64.84,69417.0,62.733,62.7524,62.675,62.6847,69417.0
2024-07-03 10:40:00,64.84,64.85,64.73,64.75,67767.0,62.6847,62.6944,62.5783,62.5977,67767.0
2024-07-03 10:45:00,64.74,64.74,64.6,64.72,119426.0,62.588,62.588,62.4527,62.5687,119426.0
2024-07-03 10:50:00,64.72,64.75,64.51,64.51,81937.0,62.5687,62.5977,62.3657,62.3657,81937.0
2024-07-03 10:55:00,64.52,64.58,64.4,64.56,204230.0,62.3753,62.4333,62.2593,62.414,204230.0
2024-07-03 11:00:00,64.55,64.65,64.52,64.62,113266.0,62.4043,62.501,62.3753,62.472,113266.0
2024-07-03 11:05:00,64.63,64.67,64.58,64.67,74438.0,62.4817,62.5203,62.4333,62.5203,74438.0
2024-07-03 11:10:00,64.66,64.67,64.58,64.58,50290.0,62.5107,62.5203,62.4333,62.4333,50290.0
2024-07-03 11:15:00,64.59,64.65,64.52,64.52,43374.0,62.443,62.501,62.3753,62.3753,43374.0
2024-07-03 11:20:00,64.53,64.65,64.53,64.6,50950.0,62.385,62.501,62.385,62.4527,50950.0
2024-07-03 11:25:00,64.61,64.61,64.52,64.53,41085.0,62.4623,62.4623,62.3753,62.385,41085.0
2024-07-03 11:30:00,64.53,64.59,64.51,64.59,46228.0,62.385,62.443,62.3657,62.443,46228.0
2024-07-03 11:35:00,64.59,64.64,64.58,64.64,62002.0,62.443,62.4913,62.4333,62.4913,62002.0
2024-07-03 11:40:00,64.64,64.69,64.62,64.63,59581.0,62.4913,62.5397,62.472,62.4817,59581.0
2024-07-03 11:45:00,64.63,64.69,64.62,64.64,35584.0,62.4817,62.5397,62.472,62.4913,35584.0
2024-07-03 11:50:00,64.64,64.69,64.62,64.69,27038.0,62.4913,62.5397,62.472,62.5397,27038.0
2024-07-03 11:55:00,64.68,64.68,64.62,64.63,28665.0,62.53,62.53,62.472,62.4817,28665.0
2024-07-03 12:00:00,64.63,64.64,64.58,64.62,26734.0,62.4817,62.4913,62.4333,62.472,26734.0
2024-07-03 12:05:00,64.63,64.63,64.53,64.57,43122.0,62.4817,62.4817,62.385,62.4237,43122.0
2024-07-03 12:10:00,64.55,64.62,64.54,64.62,39900.0,62.4043,62.472,62.3947,62.472,39900.0
2024-07-03 12:15:00,64.61,64.7,64.6,64.67,134484.0,62.4623,62.5493,62.4527,62.5203,134484.0
2024-07-03 12:20:00,64.68,64.69,64.61,64.66,71836.0,62.53,62.5397,62.4623,62.5107,71836.0
2024-07-03 12:25:00,64.66,64.67,64.55,64.55,53498.0,62.5107,62.5203,62.4043,62.4043,53498.0
2024-07-03 12:30:00,64.55,64.61,64.52,64.56,84021.0,62.4043,62.4623,62.3753,62.414,84021.0
2024-07-03 12:35:00,64.56,64.63,64.54,64.59,70347.0,62.414,62.4817,62.3947,62.443,70347.0
2024-07-03 12:40:00,64.6,64.62,64.55,64.56,83079.0,62.4527,62.472,62.4043,62.414,83079.0
2024-07-03 12:45:00,64.56,64.6,64.54,64.56,90998.0,62.414,62.4527,62.3947,62.414,90998.0
2024-07-03 12:50:00,64.55,64.68,64.54,64.67,103501.0,62.4043,62.53,62.3947,62.5203,103501.0
2024-07-03 12:55:00,64.66,64.66,64.43,64.45,395276.0,62.5107,62.5107,62.2883,62.3076,395276.0
2024-07-05 09:30:00,64.5,64.54,64.21,64.36,198210.0,62.356,62.3947,62.0756,62.2206,198210.0
2024-07-05 09:35:00,64.34,64.51,64.26,64.44,77595.0,62.2013,62.3657,62.124,62.298,77595.0
2024-07-05 09:40:00,64.43,64.56,64.36,64.37,85542.0,62.2883,62.414,62.2206,62.2303,85542.0
2024-07-05 09:45:00,64.37,64.44,64.21,64.27,98342.0,62.2303,62.298,62.0756,62.1336,98342.0
2024-07-05 09:50:00,64.28,64.34,64.22,64.31,65092.0,62.1433,62.2013,62.0853,62.1723,65092.0
2024-07-05 09:55:00,64.31,64.33,64.15,64.17,128655.0,62.1723,62.1916,62.0176,62.037,128655.0
2024-07-05 10:00:00,64.17,64.27,64.11,64.25,76271.0,62.037,62.1336,61.979,62.1143,76271.0
2024-07-05 10:05:00,64.26,64.26,64.09,64.13,77213.0,62.124,62.124,61.9596,61.9983,77213.0
2024-07-05 10:10:00,64.13,64.2,64.03,64.14,66440.0,61.9983,62.066,61.9016,62.008,66440.0
2024-07-05 10:15:00,64.14,64.16,64.05,64.08,71756.0,62.008,62.0273,61.9209,61.9499,71756.0
2024-07-05 10:20:00,64.1,64.15,64.07,64.12,49783.0,61.9693,62.0176,61.9403,61.9886,49783.0
2024-07-05 10:25:00,64.13,64.16,64.09,64.14,38415.0,61.9983,62.0273,61.9596,62.008,38415.0
2024-07-05 10:30:00,64.14,64.18,64.1,64.17,44371.0,62.008,62.0466,61.9693,62.037,44371.0
2024-07-05 10:35:00,64.17,64.21,64.13,64.14,53467.0,62.037,62.0756,61.9983,62.008,53467.0
2024-07-05 10:40:00,64.14,64.22,64.09,64.21,61402.0,62.008,62.0853,61.9596,62.0756,61402.0
2024-07-05 10:45:00,64.22,64.27,64.21,64.22,36949.0,62.0853,62.1336,62.0756,62.0853,36949.0
2024-07-05 10:50:00,64.22,64.27,64.21,64.23,21095.0,62.0853,62.1336,62.0756,62.095,21095.0
2024-07-05 10:55:00,64.23,64.24,64.08,64.09,43729.0,62.095,62.1046,61.9499,61.9596,43729.0
2024-07-05 11:00:00,64.09,64.1,63.97,64.09,92023.0,61.9596,61.9693,61.8436,61.9596,92023.0
2024-07-05 11:05:00,64.09,64.14,64.08,64.12,30600.0,61.9596,62.008,61.9499,61.9886,30600.0
2024-07-05 11:10:00,64.12,64.12,64.02,64.03,33530.0,61.9886,61.9886,61.8919,61.9016,33530.0
2024-07-05 11:15:00,64.03,64.07,64.0,64.02,30352.0,61.9016,61.9403,61.8726,61.8919,30352.0
2024-07-05 11:20:00,64.02,64.04,63.92,63.94,68362.0,61.8919,61.9113,61.7953,61.8146,68362.0
2024-07-05 11:25:00,63.94,63.96,63.88,63.89,70007.0,61.8146,61.8339,61.7566,61.7663,70007.0
2024-07-05 11:30:00,63.89,63.97,63.86,63.9,60858.0,61.7663,61.8436,61.7373,61.7759,60858.0
2024-07-05 11:35:00,63.91,63.92,63.81,63.87,71713.0,61.7856,61.7953,61.6889,61.7469,71713.0
2024-07-05 11:40:00,63.87,63.91,63.8,63.82,32342.0,61.7469,61.7856,61.6793,61.6986,32342.0
2024-07-05 11:45:00,63.81,63.85,63.8,63.84,50925.0,61.6889,61.7276,61.6793,61.7179,50925.0
2024-07-05 11:50:00,63.84,63.89,63.81,63.88,30545.0,61.7179,61.7663,61.6889,61.7566,30545.0
2024-07-05 11:55:00,63.88,63.9,63.8,63.8,38646.0,61.7566,61.7759,61.6793,61.6793,38646.0
2024-07-05 12:00:00,63.81,63.83,63.76,63.79,50259.0,61.6889,61.7083,61.6406,61.6696,50259.0
2024-07-05 12:05:00,63.79,63.92,63.78,63.9,36661.0,61.6696,61.7953,61.6599,61.7759,36661.0
2024-07-05 12:10:00,63.91,63.93,63.88,63.9,17917.0,61.7856,61.8049,61.7566,61.7759,17917.0
2024-07-05 12:15:00,63.9,63.91,63.8,63.8,28380.0,61.7759,61.7856,61.6793,61.6793,28380.0
2024-07-05 12:20:00,63.8,63.85,63.78,63.83,36222.0,61.6793,61.7276,61.6599,61.7083,36222.0
2024-07-05 12:25:00,63.83,63.83,63.78,63.79,50936.0,61.7083,61.7083,61.6599,61.6696,50936.0
2024-07-05 12:30:00,63.79,63.82,63.75,63.8,88494.0,61.6696,61.6986,61.6309,61.6793,88494.0
2024-07-05 12:35:00,63.8,63.83,63.78,63.79,37951.0,61.6793,61.7083,61.6599,61.6696,37951.0
2024-07-05 12:40:00,63.79,63.8,63.76,63.77,41823.0,61.6696,61.6793,61.6406,61.6503,41823.0
2024-07-05 12:45:00,63.76,63.81,63.75,63.78,45167.0,61.6406,61.6889,61.6309,61.6599,45167.0
2024-07-05 12:50:00,63.77,63.82,63.76,63.8,24765.0,61.6503,61.6986,61.6406,61.6793,24765.0
2024-07-05 12:55:00,63.8,63.85,63.8,63.84,37847.0,61.6793,61.7276,61.6793,61.7179,37847.0
2024-07-05 13:00:00,63.84,63.89,63.8,63.88,24903.0,61.7179,61.7663,61.6793,61.7566,24903.0
2024-07-05 13:05:00,63.87,63.91,63.83,63.9,18148.0,61.7469,61.7856,61.7083,61.7759,18148.0
2024-07-05 13:10:00,63.89,63.9,63.81,63.84,17260.0,61.7663,61.7759,61.6889,61.7179,17260.0
2024-07-05 13:15:00,63.84,63.86,63.83,63.83,28327.0,61.7179,61.7373,61.7083,61.7083,28327.0
2024-07-05 13:20:00,63.83,63.92,63.83,63.89,31156.0,61.7083,61.7953,61.7083,61.7663,31156.0
2024-07-05 13:25:00,63.88,63.89,63.78,63.79,37636.0,61.7566,61.7663,61.6599,61.6696,37636.0
2024-07-05 13:30:00,63.79,63.92,63.78,63.9,36040.0,61.6696,61.7953,61.6599,61.7759,36040.0
2024-07-05 13:35:00,63.9,64.02,63.89,64.01,47058.0,61.7759,61.8919,61.7663,61.8823,47058.0
2024-07-05 13:40:00,64.01,64.03,63.97,64.0,32368.0,61.8823,61.9016,61.8436,61.8726,32368.0
2024-07-05 13:45:00,64.0,64.04,64.0,64.01,16835.0,61.8726,61.9113,61.8726,61.8823,16835.0
2024-07-05 13:50:00,64.01,64.08,64.01,64.08,14920.0,61.8823,61.9499,61.8823,61.9499,14920.0
2024-07-05 13:55:00,64.08,64.09,64.02,64.03,34351.0,61.9499,61.9596,61.8919,61.9016,34351.0
2024-07-05 14:00:00,64.03,64.04,63.96,63.96,30155.0,61.9016,61.9113,61.8339,61.8339,30155.0
2024-07-05 14:05:00,63.97,64.0,63.94,63.96,28612.0,61.8436,61.8726,61.8146,61.8339,28612.0
2024-07-05 14:10:00,63.96,63.97,63.94,63.95,16407.0,61.8339,61.8436,61.8146,61.8243,16407.0
2024-07-05 14:15:00,63.96,64.04,63.95,64.03,35262.0,61.8339,61.9113,61.8243,61.9016,35262.0
2024-07-05 14:20:00,64.03,64.04,63.95,63.95,45190.0,61.9016,61.9113,61.8243,61.8243,45190.0
2024-07-05 14:25:00,63.96,64.01,63.94,63.98,22130.0,61.8339,61.8823,61.8146,61.8533,22130.0
2024-07-05 14:30:00,63.98,64.03,63.96,64.01,22012.0,61.8533,61.9016,61.8339,61.8823,22012.0
2024-07-05 14:35:00,64.01,64.02,63.95,63.95,22880.0,61.8823,61.8919,61.8243,61.8243,22880.0
2024-07-05 14:40:00,63.96,64.0,63.94,63.98,31090.0,61.8339,61.8726,61.8146,61.8533,31090.0
2024-07-05 14:45:00,63.98,63.99,63.94,63.94,18397.0,61.8533,61.8629,61.8146,61.8146,18397.0
2024-07-05 14:50:00,63.94,63.98,63.94,63.96,23253.0,61.8146,61.8533,61.8146,61.8339,23253.0
2024-07-05 14:55:00,63.96,64.0,63.95,63.98,18306.0,61.8339,61.8726,61.8243,61.8533,18306.0
2024-07-05 15:00:00,63.98,63.99,63.94,63.95,23740.0,61.8533,61.8629,61.8146,61.8243,23740.0
2024-07-05 15:05:00,63.94,63.95,63.86,63.87,43291.0,61.8146,61.8243,61.7373,61.7469,43291.0
2024-07-05 15:10:00,63.87,63.93,63.86,63.92,46620.0,61.7469,61.8049,61.7373,61.7953,46620.0
2024-07-05 15:15:00,63.92,63.96,63.89,63.94,34892.0,61.7953,61.8339,61.7663,61.8146,34892.0
2024-07-05 15:20:00,63.94,63.94,63.85,63.89,74618.0,61.8146,61.8146,61.7276,61.7663,74618.0
2024-07-05 15:25:00,63.89,63.9,63.87,63.87,25422.0,61.7663,61.7759,61.7469,61.7469,25422.0
2024-07-05 15:30:00,63.88,63.94,63.87,63.9,57396.0,61.7566,61.8146,61.7469,61.7759,57396.0
2024-07-05 15:35:00,63.9,63.95,63.89,63.95,43061.0,61.7759,61.8243,61.7663,61.8243,43061.0
2024-07-05 15:40:00,63.95,64.0,63.93,63.98,61910.0,61.8243,61.8726,61.8049,61.8533,61910.0
2024-07-05 15:45:00,63.98,64.06,63.97,64.05,107487.0,61.8533,61.9306,61.8436,61.9209,107487.0
2024-07-05 15:50:00,64.05,64.11,64.03,64.08,196563.0,61.9209,61.979,61.9016,61.9499,196563.0
2024-07-05 15:55:00,64.08,64.1,64.01,64.04,454675.0,61.9499,61.9693,61.8823,61.9113,454675.0
2024-07-08 09:30:00,64.3,64.65,64.3,64.58,248850.0,62.1626,62.501,62.1626,62.4333,248850.0
2024-07-08 09:35:00,64.57,64.79,64.55,64.76,96008.0,62.4237,62.6363,62.4043,62.6073,96008.0
2024-07-08 09:40:00,64.75,64.84,64.65,64.71,93585.0,62.5977,62.6847,62.501,62.559,93585.0
2024-07-08 09:45:00,64.73,64.82,64.57,64.58,92746.0,62.5783,62.6654,62.4237,62.4333,92746.0
2024-07-08 09:50:00,64.59,64.59,64.43,64.47,57215.0,62.443,62.443,62.2883,62.327,57215.0
2024-07-08 09:55:00,64.46,64.54,64.4,64.44,54717.0,62.3173,62.3947,62.2593,62.298,54717.0
2024-07-08 10:00:00,64.44,64.64,64.38,64.44,81525.0,62.298,62.4913,62.24,62.298,81525.0
2024-07-08 10:05:00,64.41,64.44,64.22,64.32,55441.0,62.269,62.298,62.0853,62.182,55441.0
2024-07-08 10:10:00,64.31,64.35,64.23,64.33,51465.0,62.1723,62.211,62.095,62.1916,51465.0
2024-07-08 10:15:00,64.34,64.54,64.34,64.45,116496.0,62.2013,62.3947,62.2013,62.3076,116496.0
2024-07-08 10:20:00,64.46,64.52,64.41,64.43,44966.0,62.3173,62.3753,62.269,62.2883,44966.0
2024-07-08 10:25:00,64.44,64.49,64.38,64.48,51746.0,62.298,62.3463,62.24,62.3367,51746.0
2024-07-08 10:30:00,64.48,64.48,64.39,64.47,17527.0,62.3367,62.3367,62.2496,62.327,17527.0
2024-07-08 10:35:00,64.46,64.62,64.45,64.62,36933.0,62.3173,62.472,62.3076,62.472,36933.0
2024-07-08 10:40:00,64.62,64.66,64.57,64.62,71781.0,62.472,62.5107,62.4237,62.472,71781.0
2024-07-08 10:45:00,64.62,64.7,64.58,64.64,44267.0,62.472,62.5493,62.4333,62.4913,44267.0
2024-07-08 10:50:00,64.64,64.69,64.63,64.67,40648.0,62.4913,62.5397,62.4817,62.5203,40648.0
2024-07-08 10:55:00,64.66,64.75,64.65,64.73,57850.0,62.5107,62.5977,62.501,62.5783,57850.0
2024-07-08 11:00:00,64.73,64.82,64.7,64.8,46981.0,62.5783,62.6654,62.5493,62.646,46981.0
2024-07-08 11:05:00,64.8,64.86,64.79,64.86,93732.0,62.646,62.704,62.6363,62.704,93732.0
2024-07-08 11:10:00,64.86,64.87,64.75,64.76,104185.0,62.704,62.7137,62.5977,62.6073,104185.0
2024-07-08 11:15:00,64.75,64.81,64.66,64.7,163086.0,62.5977,62.6557,62.5107,62.5493,163086.0
2024-07-08 11:20:00,64.69,64.7,64.58,64.64,60279.0,62.5397,62.5493,62.4333,62.4913,60279.0
2024-07-08 11:25:00,64.63,64.67,64.56,64.57,34325.0,62.4817,62.5203,62.414,62.4237,34325.0
2024-07-08 11:30:00,64.56,64.61,64.55,64.58,44086.0,62.414,62.4623,62.4043,62.4333,44086.0
2024-07-08 11:35:00,64.57,64.67,64.56,64.63,159648.0,62.4237,62.5203,62.414,62.4817,159648.0
2024-07-08 11:40:00,64.64,64.64,64.56,64.61,43003.0,62.4913,62.4913,62.414,62.4623,43003.0
2024-07-08 11:45:00,64.61,64.69,64.59,64.69,66432.0,62.4623,62.5397,62.443,62.5397,66432.0
2024-07-08 11:50:00,64.69,64.71,64.63,64.66,36702.0,62.5397,62.559,62.4817,62.5107,36702.0
2024-07-08 11:55:00,64.66,64.67,64.62,64.63,47574.0,62.5107,62.5203,62.472,62.4817,47574.0
2024-07-08 12:00:00,64.63,64.65,64.59,64.6,37859.0,62.4817,62.501,62.443,62.4527,37859.0
2024-07-08 12:05:00,64.62,64.62,64.54,64.61,57054.0,62.472,62.472,62.3947,62.4623,57054.0
2024-07-08 12:10:00,64.6,64.63,64.58,64.61,46804.0,62.4527,62.4817,62.4333,62.4623,46804.0
2024-07-08 12:15:00,64.61,64.64,64.58,64.64,29620.0,62.4623,62.4913,62.4333,62.4913,29620.0
2024-07-08 12:20:00,64.64,64.74,64.63,64.7,96623.0,62.4913,62.588,62.4817,62.5493,96623.0
2024-07-08 12:25:00,64.71,64.72,64.65,64.67,34448.0,62.559,62.5687,62.501,62.5203,34448.0
2024-07-08 12:30:00,64.67,64.82,64.67,64.81,93850.0,62.5203,62.6654,62.5203,62.6557,93850.0
2024-07-08 12:35:00,64.81,64.81,64.75,64.75,56089.0,62.6557,62.6557,62.5977,62.5977,56089.0
2024-07-08 12:40:00,64.75,64.76,64.61,64.61,214571.0,62.5977,62.6073,62.4623,62.4623,214571.0
2024-07-08 12:45:00,64.61,64.63,64.57,64.6,47589.0,62.4623,62.4817,62.4237,62.4527,47589.0
2024-07-08 12:50:00,64.6,64.6,64.43,64.48,92849.0,62.4527,62.4527,62.2883,62.3367,92849.0
2024-07-08 12:55:00,64.49,64.49,64.43,64.47,41392.0,62.3463,62.3463,62.2883,62.327,41392.0
2024-07-08 13:00:00,64.46,64.54,64.46,64.52,85297.0,62.3173,62.3947,62.3173,62.3753,85297.0
2024-07-08 13:05:00,64.52,64.57,64.48,64.5,59312.0,62.3753,62.4237,62.3367,62.356,59312.0
2024-07-08 13:10:00,64.49,64.5,64.4,64.43,86902.0,62.3463,62.356,62.2593,62.2883,86902.0
2024-07-08 13:15:00,64.43,64.57,64.42,64.56,35470.0,62.2883,62.4237,62.2786,62.414,35470.0
2024-07-08 13:20:00,64.56,64.57,64.51,64.56,38217.0,62.414,62.4237,62.3657,62.414,38217.0
2024-07-08 13:25:00,64.56,64.56,64.49,64.5,33559.0,62.414,62.414,62.3463,62.356,33559.0
2024-07-08 13:30:00,64.5,64.57,64.48,64.56,28714.0,62.356,62.4237,62.3367,62.414,28714.0
2024-07-08 13:35:00,64.56,64.7,64.55,64.7,34370.0,62.414,62.5493,62.4043,62.5493,34370.0
2024-07-08 13:40:00,64.69,64.72,64.68,64.7,81609.0,62.5397,62.5687,62.53,62.5493,81609.0
2024-07-08 13:45:00,64.7,64.74,64.67,64.7,74618.0,62.5493,62.588,62.5203,62.5493,74618.0
2024-07-08 13:50:00,64.69,64.77,64.68,64.77,56795.0,62.5397,62.617,62.53,62.617,56795.0
2024-07-08 13:55:00,64.77,64.77,64.67,64.72,77340.0,62.617,62.617,62.5203,62.5687,77340.0
2024-07-08 14:00:00,64.71,64.77,64.67,64.76,36600.0,62.559,62.617,62.5203,62.6073,36600.0
2024-07-08 14:05:00,64.76,64.76,64.73,64.75,47011.0,62.6073,62.6073,62.5783,62.5977,47011.0
2024-07-08 14:10:00,64.75,64.77,64.71,64.73,53829.0,62.5977,62.617,62.559,62.5783,53829.0
2024-07-08 14:15:00,64.73,64.76,64.69,64.73,45494.0,62.5783,62.6073,62.5397,62.5783,45494.0
2024-07-08 14:20:00,64.72,64.73,64.68,64.72,43065.0,62.5687,62.5783,62.53,62.5687,43065.0
2024-07-08 14:25:00,64.72,64.73,64.65,64.66,37474.0,62.5687,62.5783,62.501,62.5107,37474.0
2024-07-08 14:30:00,64.65,64.67,64.63,64.63,50066.0,62.501,62.5203,62.4817,62.4817,50066.0
2024-07-08 14:35:00,64.64,64.64,64.57,64.58,45876.0,62.4913,62.4913,62.4237,62.4333,45876.0
2024-07-08 14:40:00,64.58,64.61,64.54,64.55,46232.0,62.4333,62.4623,62.3947,62.4043,46232.0
2024-07-08 14:45:00,64.55,64.55,64.47,64.51,44838.0,62.4043,62.4043,62.327,62.3657,44838.0
2024-07-08 14:50:00,64.51,64.54,64.49,64.53,38913.0,62.3657,62.3947,62.3463,62.385,38913.0
2024-07-08 14:55:00,64.53,64.64,64.52,64.63,45425.0,62.385,62.4913,62.3753,62.4817,45425.0
2024-07-08 15:00:00,64.64,64.69,64.61,64.67,74998.0,62.4913,62.5397,62.4623,62.5203,74998.0
2024-07-08 15:05:00,64.67,64.71,64.66,64.67,38016.0,62.5203,62.559,62.5107,62.5203,38016.0
2024-07-08 15:10:00,64.67,64.7,64.65,64.69,41105.0,62.5203,62.5493,62.501,62.5397,41105.0
2024-07-08 15:15:00,64.68,64.71,64.65,64.68,54286.0,62.53,62.559,62.501,62.53,54286.0
2024-07-08 15:20:00,64.68,64.72,64.67,64.69,68008.0,62.53,62.5687,62.5203,62.5397,68008.0
2024-07-08 15:25:00,64.72,64.75,64.7,64.73,62176.0,62.5687,62.5977,62.5493,62.5783,62176.0
2024-07-08 15:30:00,64.73,64.73,64.66,64.68,81386.0,62.5783,62.5783,62.5107,62.53,81386.0
2024-07-08 15:35:00,64.69,64.7,64.63,64.67,57732.0,62.5397,62.5493,62.4817,62.5203,57732.0
2024-07-08 15:40:00,64.67,64.74,64.64,64.7,116159.0,62.5203,62.588,62.4913,62.5493,116159.0
2024-07-08 15:45:00,64.7,64.74,64.66,64.72,107062.0,62.5493,62.588,62.5107,62.5687,107062.0
2024-07-08 15:50:00,64.72,64.77,64.68,64.7,188455.0,62.5687,62.617,62.53,62.5493,188455.0
2024-07-08 15:55:00,64.71,64.76,64.66,64.71,644244.0,62.559,62.6073,62.5107,62.559,644244.0
2024-07-09 09:30:00,64.8,64.97,64.74,64.92,249370.0,62.646,62.8104,62.588,62.762,249370.0
2024-07-09 09:35:00,64.94,65.2,64.87,65.05,315185.0,62.7814,63.0327,62.7137,62.8877,315185.0
2024-07-09 09:40:00,65.06,65.35,65.05,65.33,195688.0,62.8974,63.1777,62.8877,63.1584,195688.0
2024-07-09 09:45:00,65.33,65.76,65.28,65.75,352837.0,63.1584,63.5741,63.1101,63.5644,352837.0
2024-07-09 09:50:00,65.75,65.89,65.65,65.83,417870.0,63.5644,63.6998,63.4678,63.6418,417870.0
2024-07-09 09:55:00,65.83,65.83,65.66,65.72,382173.0,63.6418,63.6418,63.4774,63.5354,382173.0
2024-07-09 10:00:00,65.72,65.8,65.63,65.72,175762.0,63.5354,63.6128,63.4484,63.5354,175762.0
2024-07-09 10:05:00,65.73,65.78,65.65,65.7,143051.0,63.5451,63.5934,63.4678,63.5161,143051.0
2024-07-09 10:10:00,65.7,65.73,65.56,65.62,120198.0,63.5161,63.5451,63.3808,63.4388,120198.0
2024-07-09 10:15:00,65.62,65.73,65.59,65.61,160942.0,63.4388,63.5451,63.4098,63.4291,160942.0
2024-07-09 10:20:00,65.62,65.78,65.59,65.78,173916.0,63.4388,63.5934,63.4098,63.5934,173916.0
2024-07-09 10:25:00,65.78,65.82,65.65,65.69,159181.0,63.5934,63.6321,63.4678,63.5064,159181.0
2024-07-09 10:30:00,65.68,65.78,65.64,65.77,187779.0,63.4968,63.5934,63.4581,63.5838,187779.0
2024-07-09 10:35:00,65.77,65.8,65.62,65.75,93568.0,63.5838,63.6128,63.4388,63.5644,93568.0
2024-07-09 10:40:00,65.75,65.93,65.74,65.9,152999.0,63.5644,63.7385,63.5548,63.7095,152999.0
2024-07-09 10:45:00,65.91,66.04,65.9,65.98,427720.0,63.7191,63.8448,63.7095,63.7868,427720.0
2024-07-09 10:50:00,65.98,65.98,65.91,65.95,102826.0,63.7868,63.7868,63.7191,63.7578,102826.0
2024-07-09 10:55:00,65.95,66.05,65.94,66.02,175740.0,63.7578,63.8545,63.7481,63.8255,175740.0
2024-07-09 11:00:00,66.02,66.32,65.98,66.32,368700.0,63.8255,64.1155,63.7868,64.1155,368700.0
2024-07-09 11:05:00,66.32,66.46,66.28,66.4,376290.0,64.1155,64.2508,64.0768,64.1928,376290.0
2024-07-09 11:10:00,66.4,66.41,66.31,66.36,92133.0,64.1928,64.2025,64.1058,64.1542,92133.0
2024-07-09 11:15:00,66.35,66.45,66.33,66.38,139107.0,64.1445,64.2412,64.1252,64.1735,139107.0
2024-07-09 11:20:00,66.38,66.38,66.22,66.22,133037.0,64.1735,64.1735,64.0188,64.0188,133037.0
2024-07-09 11:25:00,66.22,66.22,66.03,66.13,196035.0,64.0188,64.0188,63.8351,63.9318,196035.0
2024-07-09 11:30:00,66.11,66.16,66.06,66.13,101219.0,63.9125,63.9608,63.8641,63.9318,101219.0
2024-07-09 11:35:00,66.13,66.36,66.12,66.34,75057.0,63.9318,64.1542,63.9221,64.1348,75057.0
2024-07-09 11:40:00,66.34,66.42,66.34,66.42,77963.0,64.1348,64.2122,64.1348,64.2122,77963.0
2024-07-09 11:45:00,66.42,66.5,66.4,66.45,130833.0,64.2122,64.2895,64.1928,64.2412,130833.0
2024-07-09 11:50:00,66.45,66.5,66.41,66.5,111113.0,64.2412,64.2895,64.2025,64.2895,111113.0
2024-07-09 11:55:00,66.5,66.53,66.46,66.5,168171.0,64.2895,64.3185,64.2508,64.2895,168171.0
2024-07-09 12:00:00,66.5,66.62,66.49,66.61,130107.0,64.2895,64.4055,64.2798,64.3959,130107.0
2024-07-09 12:05:00,66.61,66.62,66.52,66.53,70925.0,64.3959,64.4055,64.3088,64.3185,70925.0
2024-07-09 12:10:00,66.53,66.54,66.47,66.51,64150.0,64.3185,64.3282,64.2605,64.2992,64150.0
2024-07-09 12:15:00,66.51,66.58,66.5,66.52,91082.0,64.2992,64.3668,64.2895,64.3088,91082.0
2024-07-09 12:20:00,66.51,66.52,66.4,66.44,108281.0,64.2992,64.3088,64.1928,64.2315,108281.0
2024-07-09 12:25:00,66.44,66.53,66.41,66.5,93809.0,64.2315,64.3185,64.2025,64.2895,93809.0
2024-07-09 12:30:00,66.5,66.55,66.47,66.54,70814.0,64.2895,64.3378,64.2605,64.3282,70814.0
2024-07-09 12:35:00,66.54,66.6,66.47,66.57,72732.0,64.3282,64.3862,64.2605,64.3572,72732.0
2024-07-09 12:40:00,66.57,66.6,66.52,66.55,79319.0,64.3572,64.3862,64.3088,64.3378,79319.0
2024-07-09 12:45:00,66.55,66.6,66.53,66.53,64441.0,64.3378,64.3862,64.3185,64.3185,64441.0
2024-07-09 12:50:00,66.52,66.59,66.51,66.59,57401.0,64.3088,64.3765,64.2992,64.3765,57401.0
2024-07-09 12:55:00,66.59,66.62,66.57,66.59,68102.0,64.3765,64.4055,64.3572,64.3765,68102.0
2024-07-09 13:00:00,66.59,66.7,66.57,66.7,119357.0,64.3765,64.4829,64.3572,64.4829,119357.0
2024-07-09 13:05:00,66.69,66.76,66.64,66.72,135841.0,64.4732,64.5409,64.4249,64.5022,135841.0
2024-07-09 13:10:00,66.72,66.74,66.58,66.59,120181.0,64.5022,64.5215,64.3668,64.3765,120181.0
2024-07-09 13:15:00,66.59,66.65,66.52,66.56,106480.0,64.3765,64.4345,64.3088,64.3475,106480.0
2024-07-09 13:20:00,66.56,66.56,66.45,66.45,94065.0,64.3475,64.3475,64.2412,64.2412,94065.0
2024-07-09 13:25:00,66.46,66.6,66.46,66.55,64309.0,64.2508,64.3862,64.2508,64.3378,64309.0
2024-07-09 13:30:00,66.55,66.64,66.52,66.62,56872.0,64.3378,64.4249,64.3088,64.4055,56872.0
2024-07-09 13:35:00,66.62,66.72,66.61,66.67,93199.0,64.4055,64.5022,64.3959,64.4539,93199.0
2024-07-09 13:40:00,66.67,66.69,66.59,66.61,78105.0,64.4539,64.4732,64.3765,64.3959,78105.0
2024-07-09 13:45:00,66.61,66.66,66.58,66.64,118224.0,64.3959,64.4442,64.3668,64.4249,118224.0
2024-07-09 13:50:00,66.64,66.65,66.55,66.56,68949.0,64.4249,64.4345,64.3378,64.3475,68949.0
2024-07-09 13:55:00,66.56,66.58,66.51,66.52,58862.0,64.3475,64.3668,64.2992,64.3088,58862.0
2024-07-09 14:00:00,66.52,66.56,66.46,66.47,73141.0,64.3088,64.3475,64.2508,64.2605,73141.0
2024-07-09 14:05:00,66.46,66.52,66.43,66.49,64099.0,64.2508,64.3088,64.2218,64.2798,64099.0
2024-07-09 14:10:00,66.49,66.59,66.48,66.59,45561.0,64.2798,64.3765,64.2702,64.3765,45561.0
2024-07-09 14:15:00,66.59,66.63,66.55,66.55,77177.0,64.3765,64.4152,64.3378,64.3378,77177.0
2024-07-09 14:20:00,66.55,66.57,66.5,66.51,46588.0,64.3378,64.3572,64.2895,64.2992,46588.0
2024-07-09 14:25:00,66.5,66.54,66.5,66.52,71224.0,64.2895,64.3282,64.2895,64.3088,71224.0
2024-07-09 14:30:00,66.52,66.54,66.47,66.53,110290.0,64.3088,64.3282,64.2605,64.3185,110290.0
2024-07-09 14:35:00,66.53,66.66,66.51,66.61,136747.0,64.3185,64.4442,64.2992,64.3959,136747.0
2024-07-09 14:40:00,66.61,66.61,66.45,66.45,81006.0,64.3959,64.3959,64.2412,64.2412,81006.0
2024-07-09 14:45:00,66.45,66.55,66.43,66.5,119558.0,64.2412,64.3378,64.2218,64.2895,119558.0
2024-07-09 14:50:00,66.5,66.5,66.42,66.42,79148.0,64.2895,64.2895,64.2122,64.2122,79148.0
2024-07-09 14:55:00,66.42,66.44,66.39,66.42,67114.0,64.2122,64.2315,64.1832,64.2122,67114.0
2024-07-09 15:00:00,66.42,66.46,66.4,66.41,60061.0,64.2122,64.2508,64.1928,64.2025,60061.0
2024-07-09 15:05:00,66.41,66.42,66.35,66.36,110108.0,64.2025,64.2122,64.1445,64.1542,110108.0
2024-07-09 15:10:00,66.37,66.42,66.35,66.42,72248.0,64.1638,64.2122,64.1445,64.2122,72248.0
2024-07-09 15:15:00,66.42,66.5,66.37,66.47,93350.0,64.2122,64.2895,64.1638,64.2605,93350.0
2024-07-09 15:20:00,66.47,66.64,66.47,66.64,91288.0,64.2605,64.4249,64.2605,64.4249,91288.0
2024-07-09 15:25:00,66.64,66.7,66.62,66.69,92379.0,64.4249,64.4829,64.4055,64.4732,92379.0
2024-07-09 15:30:00,66.69,66.69,66.57,66.59,141335.0,64.4732,64.4732,64.3572,64.3765,141335.0
2024-07-09 15:35:00,66.59,66.65,66.56,66.61,110193.0,64.3765,64.4345,64.3475,64.3959,110193.0
2024-07-09 15:40:00,66.61,66.7,66.58,66.59,142239.0,64.3959,64.4829,64.3668,64.3765,142239.0
2024-07-09 15:45:00,66.59,66.67,66.57,66.65,252501.0,64.3765,64.4539,64.3572,64.4345,252501.0
2024-07-09 15:50:00,66.64,66.66,66.51,66.56,310085.0,64.4249,64.4442,64.2992,64.3475,310085.0
2024-07-09 15:55:00,66.56,66.63,66.5,66.54,793523.0,64.3475,64.4152,64.2895,64.3282,793523.0
2024-07-10 09:30:00,66.26,66.68,66.22,66.61,349601.0,64.0575,64.4635,64.0188,64.3959,349601.0
2024-07-10 09:35:00,66.62,66.65,66.36,66.45,103777.0,64.4055,64.4345,64.1542,64.2412,103777.0
2024-07-10 09:40:00,66.44,66.58,66.42,66.47,100052.0,64.2315,64.3668,64.2122,64.2605,100052.0
2024-07-10 09:45:00,66.47,66.6,66.43,66.47,116978.0,64.2605,64.3862,64.2218,64.2605,116978.0
2024-07-10 09:50:00,66.46,66.54,66.42,66.42,89101.0,64.2508,64.3282,64.2122,64.2122,89101.0
2024-07-10 09:55:00,66.44,66.61,66.42,66.61,112424.0,64.2315,64.3959,64.2122,64.3959,112424.0
2024-07-10 10:00:00,66.61,66.74,66.56,66.73,109420.0,64.3959,64.5215,64.3475,64.5119,109420.0
2024-07-10 10:05:00,66.74,66.85,66.67,66.78,138677.0,64.5215,64.6279,64.4539,64.5602,138677.0
2024-07-10 10:10:00,66.78,66.79,66.52,66.61,155666.0,64.5602,64.5699,64.3088,64.3959,155666.0
2024-07-10 10:15:00,66.62,66.71,66.57,66.59,102563.0,64.4055,64.4925,64.3572,64.3765,102563.0
2024-07-10 10:20:00,66.59,66.71,66.54,66.7,70859.0,64.3765,64.4925,64.3282,64.4829,70859.0
2024-07-10 10:25:00,66.7,66.91,66.68,66.84,149398.0,64.4829,64.6859,64.4635,64.6182,149398.0
2024-07-10 10:30:00,66.84,66.84,66.7,66.72,86618.0,64.6182,64.6182,64.4829,64.5022,86618.0
2024-07-10 10:35:00,66.72,66.77,66.68,66.68,65802.0,64.5022,64.5505,64.4635,64.4635,65802.0
2024-07-10 10:40:00,66.67,66.72,66.62,66.66,71880.0,64.4539,64.5022,64.4055,64.4442,71880.0
2024-07-10 10:45:00,66.67,66.68,66.6,66.6,47488.0,64.4539,64.4635,64.3862,64.3862,47488.0
2024-07-10 10:50:00,66.6,66.64,66.54,66.64,84500.0,64.3862,64.4249,64.3282,64.4249,84500.0
2024-07-10 10:55:00,66.65,66.77,66.64,66.75,68321.0,64.4345,64.5505,64.4249,64.5312,68321.0
2024-07-10 11:00:00,66.74,66.85,66.71,66.81,57841.0,64.5215,64.6279,64.4925,64.5892,57841.0
2024-07-10 11:05:00,66.81,66.82,66.72,66.81,42048.0,64.5892,64.5989,64.5022,64.5892,42048.0
2024-07-10 11:10:00,66.8,66.84,66.75,66.78,41660.0,64.5795,64.6182,64.5312,64.5602,41660.0
2024-07-10 11:15:00,66.78,66.87,66.75,66.87,44055.0,64.5602,64.6472,64.5312,64.6472,44055.0
2024-07-10 11:20:00,66.87,66.96,66.86,66.89,95586.0,64.6472,64.7342,64.6375,64.6665,95586.0
2024-07-10 11:25:00,66.88,66.9,66.86,66.88,45721.0,64.6569,64.6762,64.6375,64.6569,45721.0
2024-07-10 11:30:00,66.87,66.9,66.8,66.81,40349.0,64.6472,64.6762,64.5795,64.5892,40349.0
2024-07-10 11:35:00,66.81,66.85,66.8,66.83,34691.0,64.5892,64.6279,64.5795,64.6085,34691.0
2024-07-10 11:40:00,66.83,66.86,66.81,66.84,30898.0,64.6085,64.6375,64.5892,64.6182,30898.0
2024-07-10 11:45:00,66.84,66.84,66.76,66.76,38754.0,64.6182,64.6182,64.5409,64.5409,38754.0
2024-07-10 11:50:00,66.77,66.77,66.73,66.73,55008.0,64.5505,64.5505,64.5119,64.5119,55008.0
2024-07-10 11:55:00,66.73,66.77,66.7,66.7,50437.0,64.5119,64.5505,64.4829,64.4829,50437.0
2024-07-10 12:00:00,66.7,66.81,66.69,66.77,42445.0,64.4829,64.5892,64.4732,64.5505,42445.0
2024-07-10 12:05:00,66.77,66.8,66.74,66.76,40627.0,64.5505,64.5795,64.5215,64.5409,40627.0
2024-07-10 12:10:00,66.76,66.78,66.74,66.77,54240.0,64.5409,64.5602,64.5215,64.5505,54240.0
2024-07-10 12:15:00,66.77,66.78,66.71,66.76,74721.0,64.5505,64.5602,64.4925,64.5409,74721.0
2024-07-10 12:20:00,66.75,66.85,66.73,66.82,34173.0,64.5312,64.6279,64.5119,64.5989,34173.0
2024-07-10 12:25:00,66.81,66.82,66.78,66.8,30434.0,64.5892,64.5989,64.5602,64.5795,30434.0
2024-07-10 12:30:00,66.79,66.79,66.69,66.69,66635.0,64.5699,64.5699,64.4732,64.4732,66635.0
2024-07-10 12:35:00,66.7,66.7,66.66,66.68,54842.0,64.4829,64.4829,64.4442,64.4635,54842.0
2024-07-10 12:40:00,66.68,66.8,66.67,66.8,60057.0,64.4635,64.5795,64.4539,64.5795,60057.0
2024-07-10 12:45:00,66.81,66.98,66.8,66.94,142026.0,64.5892,64.7536,64.5795,64.7149,142026.0
2024-07-10 12:50:00,66.94,66.96,66.86,66.86,54261.0,64.7149,64.7342,64.6375,64.6375,54261.0
2024-07-10 12:55:00,66.86,66.87,66.79,66.79,61971.0,64.6375,64.6472,64.5699,64.5699,61971.0
2024-07-10 13:00:00,66.78,66.9,66.77,66.89,53567.0,64.5602,64.6762,64.5505,64.6665,53567.0
2024-07-10 13:05:00,66.89,66.9,66.83,66.83,57824.0,64.6665,64.6762,64.6085,64.6085,57824.0
2024-07-10 13:10:00,66.84,66.92,66.84,66.9,100377.0,64.6182,64.6955,64.6182,64.6762,100377.0
2024-07-10 13:15:00,66.9,66.91,66.77,66.79,94138.0,64.6762,64.6859,64.5505,64.5699,94138.0
2024-07-10 13:20:00,66.79,66.82,66.72,66.73,37617.0,64.5699,64.5989,64.5022,64.5119,37617.0
2024-07-10 13:25:00,66.73,66.8,66.71,66.79,32690.0,64.5119,64.5795,64.4925,64.5699,32690.0
2024-07-10 13:30:00,66.79,66.79,66.71,66.73,31921.0,64.5699,64.5699,64.4925,64.5119,31921.0
2024-07-10 13:35:00,66.73,66.73,66.55,66.67,224796.0,64.5119,64.5119,64.3378,64.4539,224796.0
2024-07-10 13:40:00,66.67,66.67,66.61,66.61,29368.0,64.4539,64.4539,64.3959,64.3959,29368.0
2024-07-10 13:45:00,66.62,66.74,66.6,66.72,37280.0,64.4055,64.5215,64.3862,64.5022,37280.0
2024-07-10 13:50:00,66.72,66.72,66.68,66.7,23944.0,64.5022,64.5022,64.4635,64.4829,23944.0
2024-07-10 13:55:00,66.7,66.71,66.65,66.67,23153.0,64.4829,64.4925,64.4345,64.4539,23153.0
2024-07-10 14:00:00,66.67,66.73,66.66,66.7,28760.0,64.4539,64.5119,64.4442,64.4829,28760.0
2024-07-10 14:05:00,66.7,66.72,66.65,66.66,29165.0,64.4829,64.5022,64.4345,64.4442,29165.0
2024-07-10 14:10:00,66.66,66.69,66.65,66.69,52638.0,64.4442,64.4732,64.4345,64.4732,52638.0
2024-07-10 14:15:00,66.69,66.75,66.68,66.7,39959.0,64.4732,64.5312,64.4635,64.4829,39959.0
2024-07-10 14:20:00,66.7,66.7,66.62,66.64,49264.0,64.4829,64.4829,64.4055,64.4249,49264.0
2024-07-10 14:25:00,66.65,66.7,66.61,66.7,32177.0,64.4345,64.4829,64.3959,64.4829,32177.0
2024-07-10 14:30:00,66.69,66.72,66.68,66.72,33257.0,64.4732,64.5022,64.4635,64.5022,33257.0
2024-07-10 14:35:00,66.72,66.76,66.71,66.73,68159.0,64.5022,64.5409,64.4925,64.5119,68159.0
2024-07-10 14:40:00,66.72,66.74,66.71,66.73,29449.0,64.5022,64.5215,64.4925,64.5119,29449.0
2024-07-10 14:45:00,66.72,66.8,66.7,66.77,38127.0,64.5022,64.5795,64.4829,64.5505,38127.0
2024-07-10 14:50:00,66.77,66.77,66.73,66.73,39356.0,64.5505,64.5505,64.5119,64.5119,39356.0
2024-07-10 14:55:00,66.73,66.74,66.7,66.74,55737.0,64.5119,64.5215,64.4829,64.5215,55737.0
2024-07-10 15:00:00,66.73,66.78,66.73,66.78,45296.0,64.5119,64.5602,64.5119,64.5602,45296.0
2024-07-10 15:05:00,66.78,66.83,66.76,66.83,37946.0,64.5602,64.6085,64.5409,64.6085,37946.0
2024-07-10 15:10:00,66.83,66.85,66.77,66.8,44674.0,64.6085,64.6279,64.5505,64.5795,44674.0
2024-07-10 15:15:00,66.8,66.84,66.78,66.83,54675.0,64.5795,64.6182,64.5602,64.6085,54675.0
2024-07-10 15:20:00,66.83,66.86,66.81,66.84,47609.0,64.6085,64.6375,64.5892,64.6182,47609.0
2024-07-10 15:25:00,66.84,66.85,66.81,66.85,78270.0,64.6182,64.6279,64.5892,64.6279,78270.0
2024-07-10 15:30:00,66.84,66.9,66.82,66.87,68621.0,64.6182,64.6762,64.5989,64.6472,68621.0
2024-07-10 15:35:00,66.87,66.87,66.77,66.81,92306.0,64.6472,64.6472,64.5505,64.5892,92306.0
2024-07-10 15:40:00,66.81,66.84,66.81,66.81,62674.0,64.5892,64.6182,64.5892,64.5892,62674.0
2024-07-10 15:45:00,66.81,66.89,66.8,66.86,125554.0,64.5892,64.6665,64.5795,64.6375,125554.0
2024-07-10 15:50:00,66.85,66.97,66.82,66.95,308217.0,64.6279,64.7439,64.5989,64.7245,308217.0
2024-07-10 15:55:00,66.95,66.99,66.9,66.95,714619.0,64.7245,64.7632,64.6762,64.7245,714619.0
2024-07-11 09:30:00,66.19,66.43,65.8,66.03,813748.0,63.9898,64.2218,63.6128,63.8351,813748.0
2024-07-11 09:35:00,66.03,66.12,65.38,65.63,704996.0,63.8351,63.9221,63.2067,63.4484,704996.0
2024-07-11 09:40:00,65.64,65.88,65.61,65.63,407551.0,63.4581,63.6901,63.4291,63.4484,407551.0
2024-07-11 09:45:00,65.63,65.77,65.44,65.59,327401.0,63.4484,63.5838,63.2647,63.4098,327401.0
2024-07-11 09:50:00,65.57,65.81,65.56,65.74,238696.0,63.3904,63.6224,63.3808,63.5548,238696.0
2024-07-11 09:55:00,65.74,65.78,65.61,65.74,226555.0,63.5548,63.5934,63.4291,63.5548,226555.0
2024-07-11 10:00:00,65.74,66.04,65.73,65.97,339760.0,63.5548,63.8448,63.5451,63.7771,339760.0
2024-07-11 10:05:00,65.97,66.3,65.96,66.28,260491.0,63.7771,64.0962,63.7675,64.0768,260491.0
2024-07-11 10:10:00,66.29,66.5,66.29,66.45,343316.0,64.0865,64.2895,64.0865,64.2412,343316.0
2024-07-11 10:15:00,66.45,66.45,66.1,66.13,208575.0,64.2412,64.2412,63.9028,63.9318,208575.0
2024-07-11 10:20:00,66.12,66.18,66.04,66.11,173227.0,63.9221,63.9801,63.8448,63.9125,173227.0
2024-07-11 10:25:00,66.1,66.11,65.97,66.03,200918.0,63.9028,63.9125,63.7771,63.8351,200918.0
2024-07-11 10:30:00,66.03,66.34,66.0,66.28,147904.0,63.8351,64.1348,63.8061,64.0768,147904.0
2024-07-11 10:35:00,66.27,66.27,66.05,66.06,126440.0,64.0672,64.0672,63.8545,63.8641,126440.0
2024-07-11 10:40:00,66.06,66.21,66.02,66.14,161816.0,63.8641,64.0091,63.8255,63.9415,161816.0
2024-07-11 10:45:00,66.14,66.19,66.05,66.07,104560.0,63.9415,63.9898,63.8545,63.8738,104560.0
2024-07-11 10:50:00,66.06,66.11,65.99,66.03,83636.0,63.8641,63.9125,63.7965,63.8351,83636.0
2024-07-11 10:55:00,66.03,66.04,65.76,65.8,141034.0,63.8351,63.8448,63.5741,63.6128,141034.0
2024-07-11 11:00:00,65.81,65.83,65.62,65.68,186923.0,63.6224,63.6418,63.4388,63.4968,186923.0
2024-07-11 11:05:00,65.68,65.73,65.61,65.66,132625.0,63.4968,63.5451,63.4291,63.4774,132625.0
2024-07-11 11:10:00,65.66,65.7,65.65,65.66,84689.0,63.4774,63.5161,63.4678,63.4774,84689.0
2024-07-11 11:15:00,65.66,65.86,65.64,65.85,145928.0,63.4774,63.6708,63.4581,63.6611,145928.0
2024-07-11 11:20:00,65.85,65.94,65.77,65.89,117697.0,63.6611,63.7481,63.5838,63.6998,117697.0
2024-07-11 11:25:00,65.89,66.02,65.83,66.02,142792.0,63.6998,63.8255,63.6418,63.8255,142792.0
2024-07-11 11:30:00,66.02,66.13,65.99,66.09,105377.0,63.8255,63.9318,63.7965,63.8931,105377.0
2024-07-11 11:35:00,66.09,66.22,66.02,66.2,152917.0,63.8931,64.0188,63.8255,63.9995,152917.0
2024-07-11 11:40:00,66.2,66.2,65.98,65.99,112737.0,63.9995,63.9995,63.7868,63.7965,112737.0
2024-07-11 11:45:00,65.99,66.07,65.96,65.98,69417.0,63.7965,63.8738,63.7675,63.7868,69417.0
2024-07-11 11:50:00,65.97,66.06,65.95,65.95,62550.0,63.7771,63.8641,63.7578,63.7578,62550.0
2024-07-11 11:55:00,65.96,66.0,65.9,65.92,33559.0,63.7675,63.8061,63.7095,63.7288,33559.0
2024-07-11 12:00:00,65.91,65.92,65.83,65.92,65451.0,63.7191,63.7288,63.6418,63.7288,65451.0
2024-07-11 12:05:00,65.91,65.95,65.83,65.91,52039.0,63.7191,63.7578,63.6418,63.7191,52039.0
2024-07-11 12:10:00,65.91,65.95,65.88,65.94,34033.0,63.7191,63.7578,63.6901,63.7481,34033.0
2024-07-11 12:15:00,65.94,65.95,65.76,65.78,86882.0,63.7481,63.7578,63.5741,63.5934,86882.0
2024-07-11 12:20:00,65.78,65.87,65.74,65.81,99955.0,63.5934,63.6804,63.5548,63.6224,99955.0
2024-07-11 12:25:00,65.82,65.85,65.72,65.84,118552.0,63.6321,63.6611,63.5354,63.6514,118552.0
2024-07-11 12:30:00,65.84,65.89,65.79,65.8,40754.0,63.6514,63.6998,63.6031,63.6128,40754.0
2024-07-11 12:35:00,65.8,65.8,65.56,65.67,146086.0,63.6128,63.6128,63.3808,63.4871,146086.0
2024-07-11 12:40:00,65.68,65.71,65.6,65.64,120019.0,63.4968,63.5258,63.4194,63.4581,120019.0
2024-07-11 12:45:00,65.64,65.64,65.5,65.58,130510.0,63.4581,63.4581,63.3227,63.4001,130510.0
2024-07-11 12:50:00,65.58,65.65,65.54,65.61,96385.0,63.4001,63.4678,63.3614,63.4291,96385.0
2024-07-11 12:55:00,65.61,65.74,65.58,65.63,123935.0,63.4291,63.5548,63.4001,63.4484,123935.0
2024-07-11 13:00:00,65.63,65.68,65.56,65.56,75271.0,63.4484,63.4968,63.3808,63.3808,75271.0
2024-07-11 13:05:00,65.55,65.6,65.47,65.48,123262.0,63.3711,63.4194,63.2937,63.3034,123262.0
2024-07-11 13:10:00,65.47,65.48,65.38,65.39,123157.0,63.2937,63.3034,63.2067,63.2164,123157.0
2024-07-11 13:15:00,65.38,65.51,65.3,65.51,130437.0,63.2067,63.3324,63.1294,63.3324,130437.0
2024-07-11 13:20:00,65.51,65.63,65.47,65.57,106410.0,63.3324,63.4484,63.2937,63.3904,106410.0
2024-07-11 13:25:00,65.57,65.71,65.57,65.64,82914.0,63.3904,63.5258,63.3904,63.4581,82914.0
2024-07-11 13:30:00,65.63,65.67,65.55,65.55,115814.0,63.4484,63.4871,63.3711,63.3711,115814.0
2024-07-11 13:35:00,65.54,65.59,65.51,65.53,64953.0,63.3614,63.4098,63.3324,63.3518,64953.0
2024-07-11 13:40:00,65.54,65.56,65.49,65.49,58416.0,63.3614,63.3808,63.3131,63.3131,58416.0
2024-07-11 13:45:00,65.5,65.5,65.38,65.44,103118.0,63.3227,63.3227,63.2067,63.2647,103118.0
2024-07-11 13:50:00,65.43,65.65,65.4,65.58,97821.0,63.2551,63.4678,63.2261,63.4001,97821.0
2024-07-11 13:55:00,65.59,65.7,65.55,65.67,80534.0,63.4098,63.5161,63.3711,63.4871,80534.0
2024-07-11 14:00:00,65.67,65.88,65.67,65.88,78843.0,63.4871,63.6901,63.4871,63.6901,78843.0
2024-07-11 14:05:00,65.88,66.0,65.84,65.97,159724.0,63.6901,63.8061,63.6514,63.7771,159724.0
2024-07-11 14:10:00,65.97,66.0,65.95,66.0,127584.0,63.7771,63.8061,63.7578,63.8061,127584.0
2024-07-11 14:15:00,66.0,66.04,65.93,65.98,119079.0,63.8061,63.8448,63.7385,63.7868,119079.0
2024-07-11 14:20:00,65.97,66.03,65.93,65.98,107299.0,63.7771,63.8351,63.7385,63.7868,107299.0
2024-07-11 14:25:00,65.98,66.0,65.82,65.88,108833.0,63.7868,63.8061,63.6321,63.6901,108833.0
2024-07-11 14:30:00,65.89,65.92,65.81,65.89,120291.0,63.6998,63.7288,63.6224,63.6998,120291.0
2024-07-11 14:35:00,65.9,65.93,65.71,65.73,97640.0,63.7095,63.7385,63.5258,63.5451,97640.0
2024-07-11 14:40:00,65.74,65.8,65.64,65.74,110634.0,63.5548,63.6128,63.4581,63.5548,110634.0
2024-07-11 14:45:00,65.75,65.82,65.74,65.8,74974.0,63.5644,63.6321,63.5548,63.6128,74974.0
2024-07-11 14:50:00,65.79,65.8,65.75,65.75,36473.0,63.6031,63.6128,63.5644,63.5644,36473.0
2024-07-11 14:55:00,65.76,65.78,65.62,65.64,120389.0,63.5741,63.5934,63.4388,63.4581,120389.0
2024-07-11 15:00:00,65.64,65.7,65.59,65.59,96132.0,63.4581,63.5161,63.4098,63.4098,96132.0
2024-07-11 15:05:00,65.59,65.61,65.48,65.49,206160.0,63.4098,63.4291,63.3034,63.3131,206160.0
2024-07-11 15:10:00,65.49,65.58,65.47,65.56,101169.0,63.3131,63.4001,63.2937,63.3808,101169.0
2024-07-11 15:15:00,65.56,65.66,65.54,65.61,140708.0,63.3808,63.4774,63.3614,63.4291,140708.0
2024-07-11 15:20:00,65.61,65.61,65.55,65.58,81195.0,63.4291,63.4291,63.3711,63.4001,81195.0
2024-07-11 15:25:00,65.59,65.63,65.54,65.55,105276.0,63.4098,63.4484,63.3614,63.3711,105276.0
2024-07-11 15:30:00,65.56,65.63,65.55,65.59,150246.0,63.3808,63.4484,63.3711,63.4098,150246.0
2024-07-11 15:35:00,65.59,65.64,65.58,65.59,187024.0,63.4098,63.4581,63.4001,63.4098,187024.0
2024-07-11 15:40:00,65.59,65.68,65.57,65.63,226948.0,63.4098,63.4968,63.3904,63.4484,226948.0
2024-07-11 15:45:00,65.63,65.69,65.61,65.64,185501.0,63.4484,63.5064,63.4291,63.4581,185501.0
2024-07-11 15:50:00,65.64,65.7,65.61,65.67,394237.0,63.4581,63.5161,63.4291,63.4871,394237.0
2024-07-11 15:55:00,65.67,65.76,65.61,65.65,920571.0,63.4871,63.5741,63.4291,63.4678,920571.0
2024-07-12 09:30:00,66.61,66.69,64.85,65.1,1147817.0,64.3959,64.4732,62.6944,62.936,1147817.0
2024-07-12 09:35:00,65.11,65.19,64.4,64.68,774970.0,62.9457,63.0231,62.2593,62.53,774970.0
2024-07-12 09:40:00,64.67,64.71,63.96,64.7,866302.0,62.5203,62.559,61.8339,62.5493,866302.0
2024-07-12 09:45:00,64.69,64.86,64.36,64.42,550917.0,62.5397,62.704,62.2206,62.2786,550917.0
2024-07-12 09:50:00,64.41,64.47,64.06,64.25,316639.0,62.269,62.327,61.9306,62.1143,316639.0
2024-07-12 09:55:00,64.25,64.28,63.9,63.95,429296.0,62.1143,62.1433,61.7759,61.8243,429296.0
2024-07-12 10:00:00,63.95,64.12,63.73,63.82,566391.0,61.8243,61.9886,61.6116,61.6986,566391.0
2024-07-12 10:05:00,63.82,64.16,63.7,63.98,484957.0,61.6986,62.0273,61.5826,61.8533,484957.0
2024-07-12 10:10:00,63.98,64.09,63.93,64.06,368480.0,61.8533,61.9596,61.8049,61.9306,368480.0
2024-07-12 10:15:00,64.05,64.28,64.02,64.27,421692.0,61.9209,62.1433,61.8919,62.1336,421692.0
2024-07-12 10:20:00,64.27,64.32,64.01,64.02,446425.0,62.1336,62.182,61.8823,61.8919,446425.0
2024-07-12 10:25:00,64.03,64.06,63.9,63.95,406938.0,61.9016,61.9306,61.7759,61.8243,406938.0
2024-07-12 10:30:00,63.95,63.97,63.55,63.57,519208.0,61.8243,61.8436,61.4376,61.4569,519208.0
2024-07-12 10:35:00,63.55,63.56,63.37,63.4,424857.0,61.4376,61.4472,61.2635,61.2926,424857.0
2024-07-12 10:40:00,63.4,63.51,63.35,63.48,376147.0,61.2926,61.3989,61.2442,61.3699,376147.0
2024-07-12 10:45:00,63.46,63.9,63.42,63.89,590760.0,61.3506,61.7759,61.3119,61.7663,590760.0
2024-07-12 10:50:00,63.9,63.9,63.6,63.61,346011.0,61.7759,61.7759,61.4859,61.4956,346011.0
2024-07-12 10:55:00,63.61,63.87,63.53,63.8,260799.0,61.4956,61.7469,61.4182,61.6793,260799.0
2024-07-12 11:00:00,63.8,64.05,63.8,63.98,311959.0,61.6793,61.9209,61.6793,61.8533,311959.0
2024-07-12 11:05:00,63.97,64.0,63.77,63.88,265422.0,61.8436,61.8726,61.6503,61.7566,265422.0
2024-07-12 11:10:00,63.87,63.9,63.66,63.74,298243.0,61.7469,61.7759,61.5439,61.6213,298243.0
2024-07-12 11:15:00,63.74,63.85,63.47,63.54,307009.0,61.6213,61.7276,61.3602,61.4279,307009.0
2024-07-12 11:20:00,63.52,63.66,63.5,63.59,261655.0,61.4086,61.5439,61.3892,61.4762,261655.0
2024-07-12 11:25:00,63.59,63.87,63.55,63.84,186478.0,61.4762,61.7469,61.4376,61.7179,186478.0
2024-07-12 11:30:00,63.84,63.86,63.66,63.66,161517.0,61.7179,61.7373,61.5439,61.5439,161517.0
2024-07-12 11:35:00,63.66,63.99,63.58,63.9,252681.0,61.5439,61.8629,61.4666,61.7759,252681.0
2024-07-12 11:40:00,63.9,64.05,63.81,64.0,245852.0,61.7759,61.9209,61.6889,61.8726,245852.0
2024-07-12 11:45:00,64.01,64.9,64.0,64.9,618948.0,61.8823,62.7427,61.8726,62.7427,618948.0
2024-07-12 11:50:00,64.88,64.99,64.41,64.58,766355.0,62.7234,62.8297,62.269,62.4333,766355.0
2024-07-12 11:55:00,64.6,64.75,64.45,64.48,292999.0,62.4527,62.5977,62.3076,62.3367,292999.0
2024-07-12 12:00:00,64.46,65.35,64.45,64.95,607138.0,62.3173,63.1777,62.3076,62.791,607138.0
2024-07-12 12:05:00,64.95,64.95,64.72,64.8,240203.0,62.791,62.791,62.5687,62.646,240203.0
2024-07-12 12:10:00,64.8,64.95,64.65,64.69,160704.0,62.646,62.791,62.501,62.5397,160704.0
2024-07-12 12:15:00,64.7,64.87,64.66,64.72,160019.0,62.5493,62.7137,62.5107,62.5687,160019.0
2024-07-12 12:20:00,64.71,64.84,64.57,64.61,297033.0,62.559,62.6847,62.4237,62.4623,297033.0
2024-07-12 12:25:00,64.61,64.65,64.38,64.6,212382.0,62.4623,62.501,62.24,62.4527,212382.0
2024-07-12 12:30:00,64.59,64.79,64.51,64.62,125310.0,62.443,62.6363,62.3657,62.472,125310.0
2024-07-12 12:35:00,64.62,64.69,64.52,64.56,106579.0,62.472,62.5397,62.3753,62.414,106579.0
2024-07-12 12:40:00,64.56,64.66,64.52,64.65,108237.0,62.414,62.5107,62.3753,62.501,108237.0
2024-07-12 12:45:00,64.65,64.78,64.57,64.73,127127.0,62.501,62.6267,62.4237,62.5783,127127.0
2024-07-12 12:50:00,64.73,64.74,64.48,64.5,129857.0,62.5783,62.588,62.3367,62.356,129857.0
2024-07-12 12:55:00,64.5,64.53,64.42,64.43,125398.0,62.356,62.385,62.2786,62.2883,125398.0
2024-07-12 13:00:00,64.43,64.57,64.42,64.56,80570.0,62.2883,62.4237,62.2786,62.414,80570.0
2024-07-12 13:05:00,64.57,64.59,64.45,64.49,99806.0,62.4237,62.443,62.3076,62.3463,99806.0
2024-07-12 13:10:00,64.49,64.54,64.48,64.52,85451.0,62.3463,62.3947,62.3367,62.3753,85451.0
2024-07-12 13:15:00,64.52,64.54,64.41,64.45,141124.0,62.3753,62.3947,62.269,62.3076,141124.0
2024-07-12 13:20:00,64.45,64.48,64.36,64.44,128849.0,62.3076,62.3367,62.2206,62.298,128849.0
2024-07-12 13:25:00,64.45,64.47,64.37,64.47,75575.0,62.3076,62.327,62.2303,62.327,75575.0
2024-07-12 13:30:00,64.47,64.48,64.29,64.3,172574.0,62.327,62.3367,62.153,62.1626,172574.0
2024-07-12 13:35:00,64.3,64.44,64.29,64.41,105853.0,62.1626,62.298,62.153,62.269,105853.0
2024-07-12 13:40:00,64.41,64.41,64.26,64.38,97751.0,62.269,62.269,62.124,62.24,97751.0
2024-07-12 13:45:00,64.39,64.43,64.35,64.36,83492.0,62.2496,62.2883,62.211,62.2206,83492.0
2024-07-12 13:50:00,64.36,64.51,64.3,64.45,127685.0,62.2206,62.3657,62.1626,62.3076,127685.0
2024-07-12 13:55:00,64.45,64.47,64.31,64.34,137822.0,62.3076,62.327,62.1723,62.2013,137822.0
2024-07-12 14:00:00,64.34,64.49,64.32,64.48,77876.0,62.2013,62.3463,62.182,62.3367,77876.0
2024-07-12 14:05:00,64.48,64.57,64.45,64.46,168102.0,62.3367,62.4237,62.3076,62.3173,168102.0
2024-07-12 14:10:00,64.46,64.55,64.44,64.5,136660.0,62.3173,62.4043,62.298,62.356,136660.0
2024-07-12 14:15:00,64.51,64.59,64.5,64.56,101756.0,62.3657,62.443,62.356,62.414,101756.0
2024-07-12 14:20:00,64.56,64.57,64.4,64.42,93918.0,62.414,62.4237,62.2593,62.2786,93918.0
2024-07-12 14:25:00,64.42,64.49,64.37,64.48,102416.0,62.2786,62.3463,62.2303,62.3367,102416.0
2024-07-12 14:30:00,64.49,64.52,64.43,64.5,97808.0,62.3463,62.3753,62.2883,62.356,97808.0
2024-07-12 14:35:00,64.5,64.75,64.49,64.73,333490.0,62.356,62.5977,62.3463,62.5783,333490.0
2024-07-12 14:40:00,64.73,64.77,64.61,64.7,182982.0,62.5783,62.617,62.4623,62.5493,182982.0
2024-07-12 14:45:00,64.7,64.77,64.67,64.67,118222.0,62.5493,62.617,62.5203,62.5203,118222.0
2024-07-12 14:50:00,64.68,64.88,64.67,64.88,145908.0,62.53,62.7234,62.5203,62.7234,145908.0
2024-07-12 14:55:00,64.88,65.02,64.87,64.98,230095.0,62.7234,62.8587,62.7137,62.82,230095.0
2024-07-12 15:00:00,64.98,65.03,64.92,64.92,200906.0,62.82,62.8684,62.762,62.762,200906.0
2024-07-12 15:05:00,64.92,64.96,64.84,64.95,219794.0,62.762,62.8007,62.6847,62.791,219794.0
2024-07-12 15:10:00,64.95,65.18,64.94,65.17,237521.0,62.791,63.0134,62.7814,63.0037,237521.0
2024-07-12 15:15:00,65.17,65.22,65.06,65.13,269019.0,63.0037,63.0521,62.8974,62.965,269019.0
2024-07-12 15:20:00,65.13,65.13,65.02,65.07,193565.0,62.965,62.965,62.8587,62.907,193565.0
2024-07-12 15:25:00,65.06,65.16,65.03,65.15,201600.0,62.8974,62.994,62.8684,62.9844,201600.0
2024-07-12 15:30:00,65.15,65.15,65.0,65.12,263445.0,62.9844,62.9844,62.8394,62.9554,263445.0
2024-07-12 15:35:00,65.11,65.19,65.08,65.1,301769.0,62.9457,63.0231,62.9167,62.936,301769.0
2024-07-12 15:40:00,65.09,65.1,64.72,64.74,248731.0,62.9264,62.936,62.5687,62.588,248731.0
2024-07-12 15:45:00,64.75,64.8,64.66,64.76,273269.0,62.5977,62.646,62.5107,62.6073,273269.0
2024-07-12 15:50:00,64.75,64.78,64.58,64.65,345847.0,62.5977,62.6267,62.4333,62.501,345847.0
2024-07-12 15:55:00,64.65,64.72,64.47,64.53,895455.0,62.501,62.5687,62.327,62.385,895455.0
2024-07-15 09:30:00,64.67,64.98,63.96,64.01,622182.0,62.5203,62.82,61.8339,61.8823,622182.0
2024-07-15 09:35:00,64.01,64.49,63.95,64.38,549046.0,61.8823,62.3463,61.8243,62.24,549046.0
2024-07-15 09:40:00,64.37,64.54,64.33,64.33,381298.0,62.2303,62.3947,62.1916,62.1916,381298.0
2024-07-15 09:45:00,64.35,64.36,64.14,64.22,306837.0,62.211,62.2206,62.008,62.0853,306837.0
2024-07-15 09:50:00,64.23,64.43,64.02,64.36,179879.0,62.095,62.2883,61.8919,62.2206,179879.0
2024-07-15 09:55:00,64.37,64.41,64.09,64.12,134774.0,62.2303,62.269,61.9596,61.9886,134774.0
2024-07-15 10:00:00,64.12,64.2,63.98,64.12,289647.0,61.9886,62.066,61.8533,61.9886,289647.0
2024-07-15 10:05:00,64.13,64.21,64.08,64.2,130272.0,61.9983,62.0756,61.9499,62.066,130272.0
2024-07-15 10:10:00,64.2,64.24,64.0,64.03,157611.0,62.066,62.1046,61.8726,61.9016,157611.0
2024-07-15 10:15:00,64.03,64.15,63.98,64.04,153000.0,61.9016,62.0176,61.8533,61.9113,153000.0
2024-07-15 10:20:00,64.04,64.05,63.88,63.95,215553.0,61.9113,61.9209,61.7566,61.8243,215553.0
2024-07-15 10:25:00,63.95,64.07,63.93,64.02,132717.0,61.8243,61.9403,61.8049,61.8919,132717.0
2024-07-15 10:30:00,64.01,64.07,63.89,64.0,217173.0,61.8823,61.9403,61.7663,61.8726,217173.0
2024-07-15 10:35:00,63.99,64.21,63.93,64.17,195224.0,61.8629,62.0756,61.8049,62.037,195224.0
2024-07-15 10:40:00,64.17,64.46,64.12,64.42,185169.0,62.037,62.3173,61.9886,62.2786,185169.0
2024-07-15 10:45:00,64.42,64.76,64.41,64.75,361315.0,62.2786,62.6073,62.269,62.5977,361315.0
2024-07-15 10:50:00,64.76,64.82,64.65,64.67,276484.0,62.6073,62.6654,62.501,62.5203,276484.0
2024-07-15 10:55:00,64.67,64.73,64.54,64.66,189978.0,62.5203,62.5783,62.3947,62.5107,189978.0
2024-07-15 11:00:00,64.66,64.77,64.66,64.71,111864.0,62.5107,62.617,62.5107,62.559,111864.0
2024-07-15 11:05:00,64.71,64.78,64.7,64.75,122762.0,62.559,62.6267,62.5493,62.5977,122762.0
2024-07-15 11:10:00,64.75,64.76,64.52,64.58,381554.0,62.5977,62.6073,62.3753,62.4333,381554.0
2024-07-15 11:15:00,64.58,64.61,64.48,64.51,109013.0,62.4333,62.4623,62.3367,62.3657,109013.0
2024-07-15 11:20:00,64.52,64.56,64.45,64.55,84075.0,62.3753,62.414,62.3076,62.4043,84075.0
2024-07-15 11:25:00,64.55,64.64,64.53,64.55,152061.0,62.4043,62.4913,62.385,62.4043,152061.0
2024-07-15 11:30:00,64.55,64.66,64.51,64.65,205082.0,62.4043,62.5107,62.3657,62.501,205082.0
2024-07-15 11:35:00,64.66,64.87,64.64,64.87,151218.0,62.5107,62.7137,62.4913,62.7137,151218.0
2024-07-15 11:40:00,64.87,64.95,64.83,64.88,154433.0,62.7137,62.791,62.675,62.7234,154433.0
2024-07-15 11:45:00,64.88,64.91,64.81,64.81,67265.0,62.7234,62.7524,62.6557,62.6557,67265.0
2024-07-15 11:50:00,64.83,64.96,64.81,64.94,76193.0,62.675,62.8007,62.6557,62.7814,76193.0
2024-07-15 11:55:00,64.95,65.11,64.95,64.98,180001.0,62.791,62.9457,62.791,62.82,180001.0
2024-07-15 12:00:00,64.98,65.02,64.93,64.96,71472.0,62.82,62.8587,62.7717,62.8007,71472.0
2024-07-15 12:05:00,64.96,65.11,64.96,65.08,100596.0,62.8007,62.9457,62.8007,62.9167,100596.0
2024-07-15 12:10:00,65.09,65.16,65.07,65.12,92963.0,62.9264,62.994,62.907,62.9554,92963.0
2024-07-15 12:15:00,65.12,65.27,65.07,65.24,106730.0,62.9554,63.1004,62.907,63.0714,106730.0
2024-07-15 12:20:00,65.25,65.3,65.24,65.28,100906.0,63.0811,63.1294,63.0714,63.1101,100906.0
2024-07-15 12:25:00,65.28,65.28,65.23,65.23,82588.0,63.1101,63.1101,63.0617,63.0617,82588.0
2024-07-15 12:30:00,65.23,65.24,65.13,65.15,105633.0,63.0617,63.0714,62.965,62.9844,105633.0
2024-07-15 12:35:00,65.15,65.37,65.15,65.36,118394.0,62.9844,63.1971,62.9844,63.1874,118394.0
2024-07-15 12:40:00,65.35,65.4,65.32,65.35,133417.0,63.1777,63.2261,63.1487,63.1777,133417.0
2024-07-15 12:45:00,65.35,65.43,65.29,65.3,90304.0,63.1777,63.2551,63.1197,63.1294,90304.0
2024-07-15 12:50:00,65.3,65.35,65.21,65.28,273841.0,63.1294,63.1777,63.0424,63.1101,273841.0
2024-07-15 12:55:00,65.28,65.42,65.27,65.42,99000.0,63.1101,63.2454,63.1004,63.2454,99000.0
2024-07-15 13:00:00,65.42,65.43,65.13,65.2,78677.0,63.2454,63.2551,62.965,63.0327,78677.0
2024-07-15 13:05:00,65.19,65.3,65.16,65.28,65398.0,63.0231,63.1294,62.994,63.1101,65398.0
2024-07-15 13:10:00,65.28,65.36,65.27,65.34,46472.0,63.1101,63.1874,63.1004,63.1681,46472.0
2024-07-15 13:15:00,65.34,65.46,65.34,65.4,119509.0,63.1681,63.2841,63.1681,63.2261,119509.0
2024-07-15 13:20:00,65.39,65.39,65.25,65.26,44514.0,63.2164,63.2164,63.0811,63.0907,44514.0
2024-07-15 13:25:00,65.26,65.26,65.17,65.23,52474.0,63.0907,63.0907,63.0037,63.0617,52474.0
2024-07-15 13:30:00,65.23,65.25,65.17,65.19,65928.0,63.0617,63.0811,63.0037,63.0231,65928.0
2024-07-15 13:35:00,65.19,65.31,65.17,65.3,73284.0,63.0231,63.1391,63.0037,63.1294,73284.0
2024-07-15 13:40:00,65.31,65.41,65.29,65.39,83992.0,63.1391,63.2357,63.1197,63.2164,83992.0
2024-07-15 13:45:00,65.39,65.44,65.36,65.38,72085.0,63.2164,63.2647,63.1874,63.2067,72085.0
2024-07-15 13:50:00,65.38,65.55,65.37,65.55,93685.0,63.2067,63.3711,63.1971,63.3711,93685.0
2024-07-15 13:55:00,65.55,65.55,65.44,65.45,89737.0,63.3711,63.3711,63.2647,63.2744,89737.0
2024-07-15 14:00:00,65.45,65.51,65.44,65.48,85044.0,63.2744,63.3324,63.2647,63.3034,85044.0
2024-07-15 14:05:00,65.48,65.49,65.38,65.42,66305.0,63.3034,63.3131,63.2067,63.2454,66305.0
2024-07-15 14:10:00,65.42,65.45,65.37,65.42,73666.0,63.2454,63.2744,63.1971,63.2454,73666.0
2024-07-15 14:15:00,65.43,65.47,65.4,65.44,72397.0,63.2551,63.2937,63.2261,63.2647,72397.0
2024-07-15 14:20:00,65.44,65.44,65.33,65.34,77608.0,63.2647,63.2647,63.1584,63.1681,77608.0
2024-07-15 14:25:00,65.34,65.42,65.32,65.41,60126.0,63.1681,63.2454,63.1487,63.2357,60126.0
2024-07-15 14:30:00,65.41,65.52,65.38,65.5,80839.0,63.2357,63.3421,63.2067,63.3227,80839.0
2024-07-15 14:35:00,65.51,65.55,65.47,65.49,67302.0,63.3324,63.3711,63.2937,63.3131,67302.0
2024-07-15 14:40:00,65.48,65.51,65.46,65.48,44301.0,63.3034,63.3324,63.2841,63.3034,44301.0
2024-07-15 14:45:00,65.48,65.48,65.37,65.38,68094.0,63.3034,63.3034,63.1971,63.2067,68094.0
2024-07-15 14:50:00,65.38,65.38,65.22,65.25,70625.0,63.2067,63.2067,63.0521,63.0811,70625.0
2024-07-15 14:55:00,65.26,65.31,65.21,65.29,78510.0,63.0907,63.1391,63.0424,63.1197,78510.0
2024-07-15 15:00:00,65.28,65.28,65.18,65.23,70249.0,63.1101,63.1101,63.0134,63.0617,70249.0
2024-07-15 15:05:00,65.23,65.27,65.19,65.25,78138.0,63.0617,63.1004,63.0231,63.0811,78138.0
2024-07-15 15:10:00,65.25,65.33,65.23,65.33,84464.0,63.0811,63.1584,63.0617,63.1584,84464.0
2024-07-15 15:15:00,65.33,65.39,65.32,65.38,67487.0,63.1584,63.2164,63.1487,63.2067,67487.0
2024-07-15 15:20:00,65.38,65.38,65.32,65.36,90210.0,63.2067,63.2067,63.1487,63.1874,90210.0
2024-07-15 15:25:00,65.37,65.37,65.23,65.24,75071.0,63.1971,63.1971,63.0617,63.0714,75071.0
2024-07-15 15:30:00,65.23,65.27,65.17,65.27,139293.0,63.0617,63.1004,63.0037,63.1004,139293.0
2024-07-15 15:35:00,65.27,65.34,65.26,65.33,113446.0,63.1004,63.1681,63.0907,63.1584,113446.0
2024-07-15 15:40:00,65.33,65.37,65.22,65.22,108602.0,63.1584,63.1971,63.0521,63.0521,108602.0
2024-07-15 15:45:00,65.22,65.23,65.12,65.22,174817.0,63.0521,63.0617,62.9554,63.0521,174817.0
2024-07-15 15:50:00,65.21,65.24,65.12,65.23,301113.0,63.0424,63.0714,62.9554,63.0617,301113.0
2024-07-15 15:55:00,65.23,65.24,65.06,65.17,780055.0,63.0617,63.0714,62.8974,63.0037,780055.0
2024-07-16 09:30:00,65.0,65.25,64.94,65.22,248260.0,62.8394,63.0811,62.7814,63.0521,248260.0
2024-07-16 09:35:00,65.24,65.5,65.19,65.23,190933.0,63.0714,63.3227,63.0231,63.0617,190933.0
2024-07-16 09:40:00,65.24,65.34,65.09,65.17,120689.0,63.0714,63.1681,62.9264,63.0037,120689.0
2024-07-16 09:45:00,65.17,65.21,64.88,64.89,207173.0,63.0037,63.0424,62.7234,62.733,207173.0
2024-07-16 09:50:00,64.89,65.1,64.81,65.05,133195.0,62.733,62.936,62.6557,62.8877,133195.0
2024-07-16 09:55:00,65.07,65.18,64.99,65.16,148902.0,62.907,63.0134,62.8297,62.994,148902.0
2024-07-16 10:00:00,65.17,65.3,65.12,65.22,155093.0,63.0037,63.1294,62.9554,63.0521,155093.0
2024-07-16 10:05:00,65.23,65.24,64.96,64.98,212177.0,63.0617,63.0714,62.8007,62.82,212177.0
2024-07-16 10:10:00,64.97,64.99,64.7,64.83,281482.0,62.8104,62.8297,62.5493,62.675,281482.0
2024-07-16 10:15:00,64.83,65.15,64.79,65.11,293959.0,62.675,62.9844,62.6363,62.9457,293959.0
2024-07-16 10:20:00,65.1,65.42,65.09,65.34,259183.0,62.936,63.2454,62.9264,63.1681,259183.0
2024-07-16 10:25:00,65.35,65.54,65.33,65.5,251462.0,63.1777,63.3614,63.1584,63.3227,251462.0
2024-07-16 10:30:00,65.5,65.64,65.41,65.64,197350.0,63.3227,63.4581,63.2357,63.4581,197350.0
2024-07-16 10:35:00,65.62,65.92,65.6,65.91,188580.0,63.4388,63.7288,63.4194,63.7191,188580.0
2024-07-16 10:40:00,65.92,66.11,65.9,66.11,452479.0,63.7288,63.9125,63.7095,63.9125,452479.0
2024-07-16 10:45:00,66.11,66.38,66.08,66.38,398226.0,63.9125,64.1735,63.8835,64.1735,398226.0
2024-07-16 10:50:00,66.38,66.74,66.36,66.72,620992.0,64.1735,64.5215,64.1542,64.5022,620992.0
2024-07-16 10:55:00,66.71,66.92,66.6,66.88,470082.0,64.4925,64.6955,64.3862,64.6569,470082.0
2024-07-16 11:00:00,66.87,66.88,66.6,66.63,451051.0,64.6472,64.6569,64.3862,64.4152,451051.0
2024-07-16 11:05:00,66.64,66.7,66.26,66.36,289466.0,64.4249,64.4829,64.0575,64.1542,289466.0
2024-07-16 11:10:00,66.36,66.64,66.33,66.53,199516.0,64.1542,64.4249,64.1252,64.3185,199516.0
2024-07-16 11:15:00,66.53,66.55,66.39,66.5,180656.0,64.3185,64.3378,64.1832,64.2895,180656.0
2024-07-16 11:20:00,66.5,66.6,66.49,66.59,130401.0,64.2895,64.3862,64.2798,64.3765,130401.0
2024-07-16 11:25:00,66.59,66.59,66.41,66.47,162822.0,64.3765,64.3765,64.2025,64.2605,162822.0
2024-07-16 11:30:00,66.46,66.47,66.26,66.27,160254.0,64.2508,64.2605,64.0575,64.0672,160254.0
2024-07-16 11:35:00,66.28,66.32,66.16,66.25,145099.0,64.0768,64.1155,63.9608,64.0478,145099.0
2024-07-16 11:40:00,66.24,66.31,66.2,66.3,166020.0,64.0381,64.1058,63.9995,64.0962,166020.0
2024-07-16 11:45:00,66.3,66.49,66.28,66.45,99760.0,64.0962,64.2798,64.0768,64.2412,99760.0
2024-07-16 11:50:00,66.44,66.67,66.43,66.66,150528.0,64.2315,64.4539,64.2218,64.4442,150528.0
2024-07-16 11:55:00,66.66,66.71,66.59,66.71,101758.0,64.4442,64.4925,64.3765,64.4925,101758.0
2024-07-16 12:00:00,66.7,67.07,66.69,66.99,370276.0,64.4829,64.8406,64.4732,64.7632,370276.0
2024-07-16 12:05:00,66.98,67.24,66.98,67.14,179701.0,64.7536,65.0049,64.7536,64.9082,179701.0
2024-07-16 12:10:00,67.13,67.27,67.08,67.1,139034.0,64.8986,65.0339,64.8502,64.8696,139034.0
2024-07-16 12:15:00,67.09,67.18,66.99,67.01,98387.0,64.8599,64.9469,64.7632,64.7826,98387.0
2024-07-16 12:20:00,67.01,67.19,67.01,67.15,89938.0,64.7826,64.9566,64.7826,64.9179,89938.0
2024-07-16 12:25:00,67.15,67.18,66.97,67.0,82887.0,64.9179,64.9469,64.7439,64.7729,82887.0
2024-07-16 12:30:00,67.0,67.04,66.92,66.95,124353.0,64.7729,64.8116,64.6955,64.7245,124353.0
2024-07-16 12:35:00,66.94,67.02,66.87,66.95,104512.0,64.7149,64.7922,64.6472,64.7245,104512.0
2024-07-16 12:40:00,66.94,67.01,66.89,66.96,48590.0,64.7149,64.7826,64.6665,64.7342,48590.0
2024-07-16 12:45:00,66.95,66.98,66.78,66.81,71544.0,64.7245,64.7536,64.5602,64.5892,71544.0
2024-07-16 12:50:00,66.81,66.83,66.73,66.8,91868.0,64.5892,64.6085,64.5119,64.5795,91868.0
2024-07-16 12:55:00,66.8,66.89,66.79,66.86,58804.0,64.5795,64.6665,64.5699,64.6375,58804.0
2024-07-16 13:00:00,66.85,66.85,66.68,66.75,61786.0,64.6279,64.6279,64.4635,64.5312,61786.0
2024-07-16 13:05:00,66.75,66.91,66.73,66.89,119706.0,64.5312,64.6859,64.5119,64.6665,119706.0
2024-07-16 13:10:00,66.89,66.97,66.86,66.87,148747.0,64.6665,64.7439,64.6375,64.6472,148747.0
2024-07-16 13:15:00,66.87,66.89,66.67,66.72,80353.0,64.6472,64.6665,64.4539,64.5022,80353.0
2024-07-16 13:20:00,66.71,66.76,66.67,66.67,42375.0,64.4925,64.5409,64.4539,64.4539,42375.0
2024-07-16 13:25:00,66.67,66.78,66.64,66.75,57902.0,64.4539,64.5602,64.4249,64.5312,57902.0
2024-07-16 13:30:00,66.75,66.86,66.71,66.75,64580.0,64.5312,64.6375,64.4925,64.5312,64580.0
2024-07-16 13:35:00,66.75,66.77,66.7,66.7,44478.0,64.5312,64.5505,64.4829,64.4829,44478.0
2024-07-16 13:40:00,66.71,66.72,66.62,66.63,71507.0,64.4925,64.5022,64.4055,64.4152,71507.0
2024-07-16 13:45:00,66.63,66.73,66.62,66.69,57915.0,64.4152,64.5119,64.4055,64.4732,57915.0
2024-07-16 13:50:00,66.68,66.72,66.6,66.71,43130.0,64.4635,64.5022,64.3862,64.4925,43130.0
2024-07-16 13:55:00,66.7,66.81,66.69,66.81,58290.0,64.4829,64.5892,64.4732,64.5892,58290.0
2024-07-16 14:00:00,66.81,66.85,66.77,66.79,41324.0,64.5892,64.6279,64.5505,64.5699,41324.0
2024-07-16 14:05:00,66.8,66.9,66.79,66.88,75620.0,64.5795,64.6762,64.5699,64.6569,75620.0
2024-07-16 14:10:00,66.89,67.05,66.85,66.98,180153.0,64.6665,64.8212,64.6279,64.7536,180153.0
2024-07-16 14:15:00,66.97,67.12,66.97,67.1,120037.0,64.7439,64.8889,64.7439,64.8696,120037.0
2024-07-16 14:20:00,67.09,67.23,67.09,67.2,156218.0,64.8599,64.9952,64.8599,64.9662,156218.0
2024-07-16 14:25:00,67.2,67.29,67.17,67.22,186702.0,64.9662,65.0532,64.9372,64.9856,186702.0
2024-07-16 14:30:00,67.22,67.37,67.2,67.36,179163.0,64.9856,65.1306,64.9662,65.1209,179163.0
2024-07-16 14:35:00,67.37,67.38,67.21,67.24,185737.0,65.1306,65.1403,64.9759,65.0049,185737.0
2024-07-16 14:40:00,67.23,67.29,67.19,67.28,105463.0,64.9952,65.0532,64.9566,65.0436,105463.0
2024-07-16 14:45:00,67.28,67.31,67.18,67.3,177434.0,65.0436,65.0726,64.9469,65.0629,177434.0
2024-07-16 14:50:00,67.29,67.36,67.28,67.34,145122.0,65.0532,65.1209,65.0436,65.1016,145122.0
2024-07-16 14:55:00,67.34,67.39,67.31,67.36,200212.0,65.1016,65.1499,65.0726,65.1209,200212.0
2024-07-16 15:00:00,67.36,67.43,67.32,67.37,219078.0,65.1209,65.1886,65.0822,65.1306,219078.0
2024-07-16 15:05:00,67.37,67.4,67.23,67.4,175895.0,65.1306,65.1596,64.9952,65.1596,175895.0
2024-07-16 15:10:00,67.4,67.46,67.37,67.42,327742.0,65.1596,65.2176,65.1306,65.1789,327742.0
2024-07-16 15:15:00,67.42,67.49,67.41,67.49,253335.0,65.1789,65.2466,65.1693,65.2466,253335.0
2024-07-16 15:20:00,67.48,67.52,67.43,67.48,289260.0,65.2369,65.2756,65.1886,65.2369,289260.0
2024-07-16 15:25:00,67.48,67.48,67.36,67.39,200721.0,65.2369,65.2369,65.1209,65.1499,200721.0
2024-07-16 15:30:00,67.39,67.39,67.17,67.2,226942.0,65.1499,65.1499,64.9372,64.9662,226942.0
2024-07-16 15:35:00,67.21,67.39,67.21,67.37,250229.0,64.9759,65.1499,64.9759,65.1306,250229.0
2024-07-16 15:40:00,67.37,67.41,67.24,67.27,237227.0,65.1306,65.1693,65.0049,65.0339,237227.0
2024-07-16 15:45:00,67.27,67.34,67.17,67.3,281752.0,65.0339,65.1016,64.9372,65.0629,281752.0
2024-07-16 15:50:00,67.3,67.34,67.25,67.28,485378.0,65.0629,65.1016,65.0146,65.0436,485378.0
2024-07-16 15:55:00,67.28,67.36,67.25,67.28,948600.0,65.0436,65.1209,65.0146,65.0436,948600.0
2024-07-17 09:30:00,66.84,67.17,66.62,67.16,428816.0,64.6182,64.9372,64.4055,64.9276,428816.0
2024-07-17 09:35:00,67.15,67.24,66.93,66.95,179582.0,64.9179,65.0049,64.7052,64.7245,179582.0
2024-07-17 09:40:00,66.94,67.01,66.77,66.93,189456.0,64.7149,64.7826,64.5505,64.7052,189456.0
2024-07-17 09:45:00,66.94,67.32,66.93,67.31,196002.0,64.7149,65.0822,64.7052,65.0726,196002.0
2024-07-17 09:50:00,67.32,67.51,67.29,67.39,250581.0,65.0822,65.2659,65.0532,65.1499,250581.0
2024-07-17 09:55:00,67.4,67.43,67.22,67.31,144362.0,65.1596,65.1886,64.9856,65.0726,144362.0
2024-07-17 10:00:00,67.31,67.62,67.31,67.61,231512.0,65.0726,65.3723,65.0726,65.3626,231512.0
2024-07-17 10:05:00,67.61,67.61,67.36,67.37,178800.0,65.3626,65.3626,65.1209,65.1306,178800.0
2024-07-17 10:10:00,67.38,67.76,67.37,67.76,246481.0,65.1403,65.5076,65.1306,65.5076,246481.0
2024-07-17 10:15:00,67.75,67.76,67.5,67.65,261254.0,65.498,65.5076,65.2563,65.4013,261254.0
2024-07-17 10:20:00,67.66,67.75,67.59,67.72,162843.0,65.4109,65.498,65.3433,65.469,162843.0
2024-07-17 10:25:00,67.72,67.8,67.63,67.76,147626.0,65.469,65.5463,65.3819,65.5076,147626.0
2024-07-17 10:30:00,67.76,67.78,67.58,67.72,99146.0,65.5076,65.527,65.3336,65.469,99146.0
2024-07-17 10:35:00,67.72,67.72,67.39,67.41,175957.0,65.469,65.469,65.1499,65.1693,175957.0
2024-07-17 10:40:00,67.39,67.49,67.3,67.44,164148.0,65.1499,65.2466,65.0629,65.1983,164148.0
2024-07-17 10:45:00,67.44,67.61,67.44,67.56,140487.0,65.1983,65.3626,65.1983,65.3143,140487.0
2024-07-17 10:50:00,67.55,67.62,67.43,67.44,156376.0,65.3046,65.3723,65.1886,65.1983,156376.0
2024-07-17 10:55:00,67.43,67.55,67.4,67.51,77177.0,65.1886,65.3046,65.1596,65.2659,77177.0
2024-07-17 11:00:00,67.52,67.72,67.51,67.67,190533.0,65.2756,65.469,65.2659,65.4206,190533.0
2024-07-17 11:05:00,67.67,67.81,67.64,67.78,120817.0,65.4206,65.556,65.3916,65.527,120817.0
2024-07-17 11:10:00,67.78,67.8,67.52,67.53,165682.0,65.527,65.5463,65.2756,65.2853,165682.0
2024-07-17 11:15:00,67.52,67.6,67.45,67.51,71433.0,65.2756,65.3529,65.2079,65.2659,71433.0
2024-07-17 11:20:00,67.5,67.54,67.4,67.41,84259.0,65.2563,65.2949,65.1596,65.1693,84259.0
2024-07-17 11:25:00,67.42,67.49,67.4,67.48,82840.0,65.1789,65.2466,65.1596,65.2369,82840.0
2024-07-17 11:30:00,67.48,67.59,67.46,67.57,75333.0,65.2369,65.3433,65.2176,65.3239,75333.0
2024-07-17 11:35:00,67.57,67.64,67.54,67.63,58129.0,65.3239,65.3916,65.2949,65.3819,58129.0
2024-07-17 11:40:00,67.64,67.73,67.61,67.66,111930.0,65.3916,65.4786,65.3626,65.4109,111930.0
2024-07-17 11:45:00,67.66,67.7,67.56,67.68,79996.0,65.4109,65.4496,65.3143,65.4303,79996.0
2024-07-17 11:50:00,67.69,67.75,67.59,67.62,85646.0,65.44,65.498,65.3433,65.3723,85646.0
2024-07-17 11:55:00,67.61,67.67,67.58,67.64,64455.0,65.3626,65.4206,65.3336,65.3916,64455.0
2024-07-17 12:00:00,67.64,67.66,67.45,67.45,100271.0,65.3916,65.4109,65.2079,65.2079,100271.0
2024-07-17 12:05:00,67.45,67.48,67.41,67.48,81909.0,65.2079,65.2369,65.1693,65.2369,81909.0
2024-07-17 12:10:00,67.48,67.49,67.43,67.46,43887.0,65.2369,65.2466,65.1886,65.2176,43887.0
2024-07-17 12:15:00,67.45,67.55,67.45,67.46,102447.0,65.2079,65.3046,65.2079,65.2176,102447.0
2024-07-17 12:20:00,67.46,67.54,67.46,67.53,47491.0,65.2176,65.2949,65.2176,65.2853,47491.0
2024-07-17 12:25:00,67.53,67.63,67.52,67.58,65270.0,65.2853,65.3819,65.2756,65.3336,65270.0
2024-07-17 12:30:00,67.58,67.67,67.57,67.67,68692.0,65.3336,65.4206,65.3239,65.4206,68692.0
2024-07-17 12:35:00,67.67,67.77,67.64,67.65,95403.0,65.4206,65.5173,65.3916,65.4013,95403.0
2024-07-17 12:40:00,67.65,67.69,67.6,67.64,79076.0,65.4013,65.44,65.3529,65.3916,79076.0
2024-07-17 12:45:00,67.63,67.64,67.58,67.64,64356.0,65.3819,65.3916,65.3336,65.3916,64356.0
2024-07-17 12:50:00,67.65,67.65,67.46,67.48,204472.0,65.4013,65.4013,65.2176,65.2369,204472.0
2024-07-17 12:55:00,67.48,67.57,67.44,67.48,119270.0,65.2369,65.3239,65.1983,65.2369,119270.0
2024-07-17 13:00:00,67.47,67.51,67.4,67.43,115727.0,65.2273,65.2659,65.1596,65.1886,115727.0
2024-07-17 13:05:00,67.43,67.46,67.25,67.28,89454.0,65.1886,65.2176,65.0146,65.0436,89454.0
2024-07-17 13:10:00,67.28,67.35,67.23,67.28,60500.0,65.0436,65.1113,64.9952,65.0436,60500.0
2024-07-17 13:15:00,67.28,67.42,67.24,67.39,100444.0,65.0436,65.1789,65.0049,65.1499,100444.0
2024-07-17 13:20:00,67.39,67.39,67.18,67.19,123169.0,65.1499,65.1499,64.9469,64.9566,123169.0
2024-07-17 13:25:00,67.2,67.36,67.2,67.3,75011.0,64.9662,65.1209,64.9662,65.0629,75011.0
2024-07-17 13:30:00,67.3,67.41,67.24,67.29,81838.0,65.0629,65.1693,65.0049,65.0532,81838.0
2024-07-17 13:35:00,67.3,67.46,67.28,67.46,47082.0,65.0629,65.2176,65.0436,65.2176,47082.0
2024-07-17 13:40:00,67.46,67.46,67.39,67.42,37196.0,65.2176,65.2176,65.1499,65.1789,37196.0
2024-07-17 13:45:00,67.42,67.45,67.39,67.43,79106.0,65.1789,65.2079,65.1499,65.1886,79106.0
2024-07-17 13:50:00,67.44,67.47,67.34,67.37,72327.0,65.1983,65.2273,65.1016,65.1306,72327.0
2024-07-17 13:55:00,67.38,67.48,67.36,67.47,30561.0,65.1403,65.2369,65.1209,65.2273,30561.0
2024-07-17 14:00:00,67.47,67.47,67.36,67.39,50626.0,65.2273,65.2273,65.1209,65.1499,50626.0
2024-07-17 14:05:00,67.39,67.43,67.32,67.38,39839.0,65.1499,65.1886,65.0822,65.1403,39839.0
2024-07-17 14:10:00,67.38,67.47,67.36,67.47,33271.0,65.1403,65.2273,65.1209,65.2273,33271.0
2024-07-17 14:15:00,67.47,67.54,67.46,67.51,54386.0,65.2273,65.2949,65.2176,65.2659,54386.0
2024-07-17 14:20:00,67.51,67.53,67.42,67.44,59820.0,65.2659,65.2853,65.1789,65.1983,59820.0
2024-07-17 14:25:00,67.45,67.49,67.42,67.48,34992.0,65.2079,65.2466,65.1789,65.2369,34992.0
2024-07-17 14:30:00,67.47,67.54,67.47,67.51,51316.0,65.2273,65.2949,65.2273,65.2659,51316.0
2024-07-17 14:35:00,67.5,67.55,67.49,67.51,74389.0,65.2563,65.3046,65.2466,65.2659,74389.0
2024-07-17 14:40:00,67.51,67.64,67.5,67.6,66899.0,65.2659,65.3916,65.2563,65.3529,66899.0
2024-07-17 14:45:00,67.61,67.64,67.59,67.6,63496.0,65.3626,65.3916,65.3433,65.3529,63496.0
2024-07-17 14:50:00,67.6,67.61,67.46,67.5,47195.0,65.3529,65.3626,65.2176,65.2563,47195.0
2024-07-17 14:55:00,67.51,67.52,67.46,67.5,77488.0,65.2659,65.2756,65.2176,65.2563,77488.0
2024-07-17 15:00:00,67.49,67.61,67.49,67.59,58374.0,65.2466,65.3626,65.2466,65.3433,58374.0
2024-07-17 15:05:00,67.56,67.64,67.55,67.62,49403.0,65.3143,65.3916,65.3046,65.3723,49403.0
2024-07-17 15:10:00,67.62,67.66,67.52,67.55,320683.0,65.3723,65.4109,65.2756,65.3046,320683.0
2024-07-17 15:15:00,67.54,67.59,67.44,67.44,605054.0,65.2949,65.3433,65.1983,65.1983,605054.0
2024-07-17 15:20:00,67.44,67.47,67.37,67.39,152091.0,65.1983,65.2273,65.1306,65.1499,152091.0
2024-07-17 15:25:00,67.39,67.5,67.37,67.5,100793.0,65.1499,65.2563,65.1306,65.2563,100793.0
2024-07-17 15:30:00,67.51,67.51,67.38,67.48,206091.0,65.2659,65.2659,65.1403,65.2369,206091.0
2024-07-17 15:35:00,67.48,67.55,67.47,67.5,169053.0,65.2369,65.3046,65.2273,65.2563,169053.0
2024-07-17 15:40:00,67.51,67.51,67.45,67.48,137992.0,65.2659,65.2659,65.2079,65.2369,137992.0
2024-07-17 15:45:00,67.48,67.52,67.46,67.47,198454.0,65.2369,65.2756,65.2176,65.2273,198454.0
2024-07-17 15:50:00,67.48,67.57,67.46,67.49,257916.0,65.2369,65.3239,65.2176,65.2466,257916.0
2024-07-17 15:55:00,67.5,67.72,67.48,67.6,1084002.0,65.2563,65.469,65.2369,65.3529,1084002.0
2024-07-18 09:30:00,67.55,67.75,67.11,67.11,276716.0,65.3046,65.498,64.8792,64.8792,276716.0
2024-07-18 09:35:00,67.1,67.36,67.09,67.32,142373.0,64.8696,65.1209,64.8599,65.0822,142373.0
2024-07-18 09:40:00,67.31,67.37,67.17,67.2,78579.0,65.0726,65.1306,64.9372,64.9662,78579.0
2024-07-18 09:45:00,67.22,67.23,67.09,67.09,106285.0,64.9856,64.9952,64.8599,64.8599,106285.0
2024-07-18 09:50:00,67.12,67.24,67.08,67.1,99911.0,64.8889,65.0049,64.8502,64.8696,99911.0
2024-07-18 09:55:00,67.09,67.24,66.97,67.23,155310.0,64.8599,65.0049,64.7439,64.9952,155310.0
2024-07-18 10:00:00,67.23,67.25,67.03,67.08,125791.0,64.9952,65.0146,64.8019,64.8502,125791.0
2024-07-18 10:05:00,67.08,67.18,67.01,67.15,121943.0,64.8502,64.9469,64.7826,64.9179,121943.0
2024-07-18 10:10:00,67.14,67.2,67.09,67.19,115771.0,64.9082,64.9662,64.8599,64.9566,115771.0
2024-07-18 10:15:00,67.2,67.3,67.15,67.27,251580.0,64.9662,65.0629,64.9179,65.0339,251580.0
2024-07-18 10:20:00,67.26,67.34,67.25,67.28,101553.0,65.0242,65.1016,65.0146,65.0436,101553.0
2024-07-18 10:25:00,67.25,67.38,67.23,67.37,58725.0,65.0146,65.1403,64.9952,65.1306,58725.0
2024-07-18 10:30:00,67.39,67.42,67.22,67.22,121467.0,65.1499,65.1789,64.9856,64.9856,121467.0
2024-07-18 10:35:00,67.23,67.24,67.02,67.17,191489.0,64.9952,65.0049,64.7922,64.9372,191489.0
2024-07-18 10:40:00,67.18,67.22,67.01,67.03,147299.0,64.9469,64.9856,64.7826,64.8019,147299.0
2024-07-18 10:45:00,67.04,67.04,66.69,66.69,236304.0,64.8116,64.8116,64.4732,64.4732,236304.0
2024-07-18 10:50:00,66.69,66.84,66.53,66.82,278110.0,64.4732,64.6182,64.3185,64.5989,278110.0
2024-07-18 10:55:00,66.83,66.86,66.63,66.7,132602.0,64.6085,64.6375,64.4152,64.4829,132602.0
2024-07-18 11:00:00,66.7,66.77,66.67,66.74,125393.0,64.4829,64.5505,64.4539,64.5215,125393.0
2024-07-18 11:05:00,66.77,66.83,66.67,66.7,113409.0,64.5505,64.6085,64.4539,64.4829,113409.0
2024-07-18 11:10:00,66.71,66.71,66.62,66.66,159912.0,64.4925,64.4925,64.4055,64.4442,159912.0
2024-07-18 11:15:00,66.65,66.75,66.64,66.66,132008.0,64.4345,64.5312,64.4249,64.4442,132008.0
2024-07-18 11:20:00,66.65,66.68,66.44,66.47,224574.0,64.4345,64.4635,64.2315,64.2605,224574.0
2024-07-18 11:25:00,66.47,66.49,66.18,66.24,164559.0,64.2605,64.2798,63.9801,64.0381,164559.0
2024-07-18 11:30:00,66.25,66.29,66.05,66.06,180920.0,64.0478,64.0865,63.8545,63.8641,180920.0
2024-07-18 11:35:00,66.06,66.1,65.96,66.01,178534.0,63.8641,63.9028,63.7675,63.8158,178534.0
2024-07-18 11:40:00,66.02,66.14,66.0,66.08,107777.0,63.8255,63.9415,63.8061,63.8835,107777.0
2024-07-18 11:45:00,66.08,66.15,65.89,65.89,97000.0,63.8835,63.9511,63.6998,63.6998,97000.0
2024-07-18 11:50:00,65.89,65.94,65.77,65.79,65401.0,63.6998,63.7481,63.5838,63.6031,65401.0
2024-07-18 11:55:00,65.8,65.89,65.69,65.88,119447.0,63.6128,63.6998,63.5064,63.6901,119447.0
2024-07-18 12:00:00,65.87,65.89,65.78,65.78,72833.0,63.6804,63.6998,63.5934,63.5934,72833.0
2024-07-18 12:05:00,65.78,65.79,65.68,65.73,95009.0,63.5934,63.6031,63.4968,63.5451,95009.0
2024-07-18 12:10:00,65.73,65.79,65.68,65.69,111110.0,63.5451,63.6031,63.4968,63.5064,111110.0
2024-07-18 12:15:00,65.69,65.69,65.46,65.51,145850.0,63.5064,63.5064,63.2841,63.3324,145850.0
2024-07-18 12:20:00,65.51,65.54,65.36,65.37,81185.0,63.3324,63.3614,63.1874,63.1971,81185.0
2024-07-18 12:25:00,65.36,65.63,65.33,65.57,222914.0,63.1874,63.4484,63.1584,63.3904,222914.0
2024-07-18 12:30:00,65.57,65.73,65.56,65.68,84451.0,63.3904,63.5451,63.3808,63.4968,84451.0
2024-07-18 12:35:00,65.68,65.69,65.58,65.64,68831.0,63.4968,63.5064,63.4001,63.4581,68831.0
2024-07-18 12:40:00,65.64,65.66,65.55,65.55,93346.0,63.4581,63.4774,63.3711,63.3711,93346.0
2024-07-18 12:45:00,65.55,65.62,65.49,65.5,165879.0,63.3711,63.4388,63.3131,63.3227,165879.0
2024-07-18 12:50:00,65.5,65.55,65.46,65.51,73987.0,63.3227,63.3711,63.2841,63.3324,73987.0
2024-07-18 12:55:00,65.51,65.58,65.5,65.58,36488.0,63.3324,63.4001,63.3227,63.4001,36488.0
2024-07-18 13:00:00,65.58,65.63,65.54,65.56,48365.0,63.4001,63.4484,63.3614,63.3808,48365.0
2024-07-18 13:05:00,65.55,65.58,65.48,65.53,49480.0,63.3711,63.4001,63.3034,63.3518,49480.0
2024-07-18 13:10:00,65.53,65.59,65.51,65.55,57361.0,63.3518,63.4098,63.3324,63.3711,57361.0
2024-07-18 13:15:00,65.55,65.6,65.52,65.52,76880.0,63.3711,63.4194,63.3421,63.3421,76880.0
2024-07-18 13:20:00,65.52,65.56,65.48,65.54,60164.0,63.3421,63.3808,63.3034,63.3614,60164.0
2024-07-18 13:25:00,65.55,65.58,65.52,65.55,70458.0,63.3711,63.4001,63.3421,63.3711,70458.0
2024-07-18 13:30:00,65.54,65.56,65.46,65.54,63291.0,63.3614,63.3808,63.2841,63.3614,63291.0
2024-07-18 13:35:00,65.55,65.57,65.48,65.55,44194.0,63.3711,63.3904,63.3034,63.3711,44194.0
2024-07-18 13:40:00,65.54,65.59,65.44,65.45,56094.0,63.3614,63.4098,63.2647,63.2744,56094.0
2024-07-18 13:45:00,65.45,65.6,65.45,65.54,76804.0,63.2744,63.4194,63.2744,63.3614,76804.0
2024-07-18 13:50:00,65.54,65.55,65.45,65.45,35427.0,63.3614,63.3711,63.2744,63.2744,35427.0
2024-07-18 13:55:00,65.45,65.45,65.32,65.36,50848.0,63.2744,63.2744,63.1487,63.1874,50848.0
2024-07-18 14:00:00,65.36,65.37,65.22,65.25,64570.0,63.1874,63.1971,63.0521,63.0811,64570.0
2024-07-18 14:05:00,65.25,65.28,65.17,65.23,99200.0,63.0811,63.1101,63.0037,63.0617,99200.0
2024-07-18 14:10:00,65.23,65.26,65.15,65.16,34069.0,63.0617,63.0907,62.9844,62.994,34069.0
2024-07-18 14:15:00,65.16,65.2,65.12,65.2,44598.0,62.994,63.0327,62.9554,63.0327,44598.0
2024-07-18 14:20:00,65.2,65.33,65.19,65.23,58420.0,63.0327,63.1584,63.0231,63.0617,58420.0
2024-07-18 14:25:00,65.22,65.24,65.15,65.16,62453.0,63.0521,63.0714,62.9844,62.994,62453.0
2024-07-18 14:30:00,65.15,65.23,65.14,65.16,55448.0,62.9844,63.0617,62.9747,62.994,55448.0
2024-07-18 14:35:00,65.17,65.31,65.16,65.26,135651.0,63.0037,63.1391,62.994,63.0907,135651.0
2024-07-18 14:40:00,65.26,65.44,65.25,65.41,110588.0,63.0907,63.2647,63.0811,63.2357,110588.0
2024-07-18 14:45:00,65.41,65.51,65.4,65.42,63648.0,63.2357,63.3324,63.2261,63.2454,63648.0
2024-07-18 14:50:00,65.42,65.43,65.3,65.31,119617.0,63.2454,63.2551,63.1294,63.1391,119617.0
2024-07-18 14:55:00,65.3,65.38,65.28,65.38,75482.0,63.1294,63.2067,63.1101,63.2067,75482.0
2024-07-18 15:00:00,65.37,65.39,65.25,65.32,83251.0,63.1971,63.2164,63.0811,63.1487,83251.0
2024-07-18 15:05:00,65.32,65.34,65.26,65.26,65917.0,63.1487,63.1681,63.0907,63.0907,65917.0
2024-07-18 15:10:00,65.26,65.26,65.07,65.14,105304.0,63.0907,63.0907,62.907,62.9747,105304.0
2024-07-18 15:15:00,65.14,65.17,65.08,65.09,92453.0,62.9747,63.0037,62.9167,62.9264,92453.0
2024-07-18 15:20:00,65.08,65.12,65.03,65.05,120296.0,62.9167,62.9554,62.8684,62.8877,120296.0
2024-07-18 15:25:00,65.06,65.2,65.02,65.02,156830.0,62.8974,63.0327,62.8587,62.8587,156830.0
2024-07-18 15:30:00,65.03,65.07,64.95,65.0,195041.0,62.8684,62.907,62.791,62.8394,195041.0
2024-07-18 15:35:00,65.0,65.01,64.93,64.98,189949.0,62.8394,62.849,62.7717,62.82,189949.0
2024-07-18 15:40:00,64.98,65.01,64.91,64.92,156395.0,62.82,62.849,62.7524,62.762,156395.0
2024-07-18 15:45:00,64.92,65.06,64.89,65.04,279715.0,62.762,62.8974,62.733,62.878,279715.0
2024-07-18 15:50:00,65.04,65.13,65.02,65.06,291863.0,62.878,62.965,62.8587,62.8974,291863.0
2024-07-18 15:55:00,65.06,65.07,64.84,64.85,1052529.0,62.8974,62.907,62.6847,62.6944,1052529.0
2024-07-19 09:30:00,64.93,64.93,64.55,64.78,630166.0,62.7717,62.7717,62.4043,62.6267,630166.0
2024-07-19 09:35:00,64.82,65.22,64.77,65.2,121672.0,62.6654,63.0521,62.617,63.0327,121672.0
2024-07-19 09:40:00,65.21,65.48,65.18,65.37,177266.0,63.0424,63.3034,63.0134,63.1971,177266.0
2024-07-19 09:45:00,65.38,65.6,65.22,65.52,97174.0,63.2067,63.4194,63.0521,63.3421,97174.0
2024-07-19 09:50:00,65.51,65.61,65.44,65.56,83518.0,63.3324,63.4291,63.2647,63.3808,83518.0
2024-07-19 09:55:00,65.55,65.74,65.55,65.74,82037.0,63.3711,63.5548,63.3711,63.5548,82037.0
2024-07-19 10:00:00,65.74,65.82,65.66,65.73,111415.0,63.5548,63.6321,63.4774,63.5451,111415.0
2024-07-19 10:05:00,65.72,65.74,65.54,65.6,95536.0,63.5354,63.5548,63.3614,63.4194,95536.0
2024-07-19 10:10:00,65.62,65.77,65.57,65.69,57156.0,63.4388,63.5838,63.3904,63.5064,57156.0
2024-07-19 10:15:00,65.7,65.71,65.51,65.64,68887.0,63.5161,63.5258,63.3324,63.4581,68887.0
2024-07-19 10:20:00,65.66,65.72,65.59,65.69,28021.0,63.4774,63.5354,63.4098,63.5064,28021.0
2024-07-19 10:25:00,65.68,65.72,65.58,65.63,45627.0,63.4968,63.5354,63.4001,63.4484,45627.0
2024-07-19 10:30:00,65.64,65.72,65.56,65.67,53199.0,63.4581,63.5354,63.3808,63.4871,53199.0
2024-07-19 10:35:00,65.68,65.88,65.66,65.88,67830.0,63.4968,63.6901,63.4774,63.6901,67830.0
2024-07-19 10:40:00,65.87,65.88,65.64,65.67,55220.0,63.6804,63.6901,63.4581,63.4871,55220.0
2024-07-19 10:45:00,65.67,65.71,65.55,65.55,40509.0,63.4871,63.5258,63.3711,63.3711,40509.0
2024-07-19 10:50:00,65.54,65.6,65.4,65.6,83496.0,63.3614,63.4194,63.2261,63.4194,83496.0
2024-07-19 10:55:00,65.59,65.6,65.45,65.51,56604.0,63.4098,63.4194,63.2744,63.3324,56604.0
2024-07-19 11:00:00,65.51,65.59,65.39,65.4,61898.0,63.3324,63.4098,63.2164,63.2261,61898.0
2024-07-19 11:05:00,65.39,65.55,65.36,65.53,53613.0,63.2164,63.3711,63.1874,63.3518,53613.0
2024-07-19 11:10:00,65.53,65.64,65.43,65.47,33566.0,63.3518,63.4581,63.2551,63.2937,33566.0
2024-07-19 11:15:00,65.48,65.53,65.4,65.51,47276.0,63.3034,63.3518,63.2261,63.3324,47276.0
2024-07-19 11:20:00,65.52,65.59,65.45,65.48,44658.0,63.3421,63.4098,63.2744,63.3034,44658.0
2024-07-19 11:25:00,65.48,65.54,65.46,65.53,54222.0,63.3034,63.3614,63.2841,63.3518,54222.0
2024-07-19 11:30:00,65.53,65.55,65.43,65.48,44198.0,63.3518,63.3711,63.2551,63.3034,44198.0
2024-07-19 11:35:00,65.48,65.52,65.44,65.5,36569.0,63.3034,63.3421,63.2647,63.3227,36569.0
2024-07-19 11:40:00,65.5,65.55,65.46,65.53,30571.0,63.3227,63.3711,63.2841,63.3518,30571.0
2024-07-19 11:45:00,65.54,65.58,65.47,65.56,30726.0,63.3614,63.4001,63.2937,63.3808,30726.0
2024-07-19 11:50:00,65.56,65.59,65.55,65.57,20127.0,63.3808,63.4098,63.3711,63.3904,20127.0
2024-07-19 11:55:00,65.56,65.7,65.54,65.7,24935.0,63.3808,63.5161,63.3614,63.5161,24935.0
2024-07-19 12:00:00,65.7,65.78,65.69,65.76,42684.0,63.5161,63.5934,63.5064,63.5741,42684.0
2024-07-19 12:05:00,65.77,65.83,65.76,65.78,45989.0,63.5838,63.6418,63.5741,63.5934,45989.0
2024-07-19 12:10:00,65.78,65.86,65.78,65.86,53133.0,63.5934,63.6708,63.5934,63.6708,53133.0
2024-07-19 12:15:00,65.86,65.98,65.86,65.97,70295.0,63.6708,63.7868,63.6708,63.7771,70295.0
2024-07-19 12:20:00,65.96,65.96,65.75,65.76,33530.0,63.7675,63.7675,63.5644,63.5741,33530.0
2024-07-19 12:25:00,65.77,65.77,65.7,65.7,19118.0,63.5838,63.5838,63.5161,63.5161,19118.0
2024-07-19 12:30:00,65.7,65.7,65.6,65.66,29403.0,63.5161,63.5161,63.4194,63.4774,29403.0
2024-07-19 12:35:00,65.65,65.72,65.57,65.61,25199.0,63.4678,63.5354,63.3904,63.4291,25199.0
2024-07-19 12:40:00,65.62,65.69,65.58,65.58,19005.0,63.4388,63.5064,63.4001,63.4001,19005.0
2024-07-19 12:45:00,65.57,65.59,65.48,65.54,27979.0,63.3904,63.4098,63.3034,63.3614,27979.0
2024-07-19 12:50:00,65.54,65.57,65.47,65.48,19968.0,63.3614,63.3904,63.2937,63.3034,19968.0
2024-07-19 12:55:00,65.47,65.57,65.47,65.49,21132.0,63.2937,63.3904,63.2937,63.3131,21132.0
2024-07-19 13:00:00,65.49,65.49,65.31,65.34,30491.0,63.3131,63.3131,63.1391,63.1681,30491.0
2024-07-19 13:05:00,65.34,65.39,65.32,65.39,18541.0,63.1681,63.2164,63.1487,63.2164,18541.0
2024-07-19 13:10:00,65.38,65.41,65.34,65.34,17929.0,63.2067,63.2357,63.1681,63.1681,17929.0
2024-07-19 13:15:00,65.34,65.37,65.3,65.33,50761.0,63.1681,63.1971,63.1294,63.1584,50761.0
2024-07-19 13:20:00,65.34,65.36,65.29,65.35,55549.0,63.1681,63.1874,63.1197,63.1777,55549.0
2024-07-19 13:25:00,65.35,65.46,65.35,65.39,31301.0,63.1777,63.2841,63.1777,63.2164,31301.0
2024-07-19 13:30:00,65.38,65.41,65.35,65.4,17260.0,63.2067,63.2357,63.1777,63.2261,17260.0
2024-07-19 13:35:00,65.4,65.46,65.37,65.44,28249.0,63.2261,63.2841,63.1971,63.2647,28249.0
2024-07-19 13:40:00,65.44,65.45,65.34,65.35,22924.0,63.2647,63.2744,63.1681,63.1777,22924.0
2024-07-19 13:45:00,65.36,65.5,65.36,65.46,85417.0,63.1874,63.3227,63.1874,63.2841,85417.0
2024-07-19 13:50:00,65.45,65.45,65.38,65.44,24320.0,63.2744,63.2744,63.2067,63.2647,24320.0
2024-07-19 13:55:00,65.45,65.52,65.44,65.51,24562.0,63.2744,63.3421,63.2647,63.3324,24562.0
2024-07-19 14:00:00,65.5,65.51,65.39,65.4,21021.0,63.3227,63.3324,63.2164,63.2261,21021.0
2024-07-19 14:05:00,65.4,65.41,65.32,65.34,17979.0,63.2261,63.2357,63.1487,63.1681,17979.0
2024-07-19 14:10:00,65.33,65.39,65.32,65.38,22144.0,63.1584,63.2164,63.1487,63.2067,22144.0
2024-07-19 14:15:00,65.38,65.43,65.36,65.39,42471.0,63.2067,63.2551,63.1874,63.2164,42471.0
2024-07-19 14:20:00,65.39,65.39,65.33,65.34,24160.0,63.2164,63.2164,63.1584,63.1681,24160.0
2024-07-19 14:25:00,65.35,65.38,65.26,65.3,44681.0,63.1777,63.2067,63.0907,63.1294,44681.0
2024-07-19 14:30:00,65.31,65.37,65.29,65.37,34887.0,63.1391,63.1971,63.1197,63.1971,34887.0
2024-07-19 14:35:00,65.37,65.39,65.26,65.28,113844.0,63.1971,63.2164,63.0907,63.1101,113844.0
2024-07-19 14:40:00,65.28,65.29,65.19,65.2,53287.0,63.1101,63.1197,63.0231,63.0327,53287.0
2024-07-19 14:45:00,65.19,65.22,65.15,65.21,124158.0,63.0231,63.0521,62.9844,63.0424,124158.0
2024-07-19 14:50:00,65.2,65.27,65.17,65.26,36531.0,63.0327,63.1004,63.0037,63.0907,36531.0
2024-07-19 14:55:00,65.26,65.3,65.2,65.2,38969.0,63.0907,63.1294,63.0327,63.0327,38969.0
2024-07-19 15:00:00,65.2,65.37,65.18,65.36,51302.0,63.0327,63.1971,63.0134,63.1874,51302.0
2024-07-19 15:05:00,65.37,65.38,65.28,65.28,50650.0,63.1971,63.2067,63.1101,63.1101,50650.0
2024-07-19 15:10:00,65.29,65.38,65.28,65.36,29898.0,63.1197,63.2067,63.1101,63.1874,29898.0
2024-07-19 15:15:00,65.37,65.42,65.36,65.4,40547.0,63.1971,63.2454,63.1874,63.2261,40547.0
2024-07-19 15:20:00,65.4,65.42,65.32,65.36,41650.0,63.2261,63.2454,63.1487,63.1874,41650.0
2024-07-19 15:25:00,65.36,65.37,65.31,65.31,88234.0,63.1874,63.1971,63.1391,63.1391,88234.0
2024-07-19 15:30:00,65.32,65.36,65.2,65.2,106639.0,63.1487,63.1874,63.0327,63.0327,106639.0
2024-07-19 15:35:00,65.21,65.24,65.13,65.16,55904.0,63.0424,63.0714,62.965,62.994,55904.0
2024-07-19 15:40:00,65.16,65.18,65.1,65.11,59814.0,62.994,63.0134,62.936,62.9457,59814.0
2024-07-19 15:45:00,65.11,65.12,65.02,65.09,76574.0,62.9457,62.9554,62.8587,62.9264,76574.0
2024-07-19 15:50:00,65.09,65.18,65.08,65.13,142628.0,62.9264,63.0134,62.9167,62.965,142628.0
2024-07-19 15:55:00,65.12,65.18,65.02,65.18,470750.0,62.9554,63.0134,62.8587,63.0134,470750.0
2024-07-22 09:30:00,65.14,65.44,65.06,65.4,201170.0,62.9747,63.2647,62.8974,63.2261,201170.0
2024-07-22 09:35:00,65.38,65.65,65.37,65.51,175693.0,63.2067,63.4678,63.1971,63.3324,175693.0
2024-07-22 09:40:00,65.5,65.65,65.45,65.48,118003.0,63.3227,63.4678,63.2744,63.3034,118003.0
2024-07-22 09:45:00,65.48,65.53,65.27,65.33,70367.0,63.3034,63.3518,63.1004,63.1584,70367.0
2024-07-22 09:50:00,65.34,65.34,65.14,65.2,113959.0,63.1681,63.1681,62.9747,63.0327,113959.0
2024-07-22 09:55:00,65.18,65.23,64.96,65.0,107755.0,63.0134,63.0617,62.8007,62.8394,107755.0
2024-07-22 10:00:00,65.01,65.09,64.85,64.87,122159.0,62.849,62.9264,62.6944,62.7137,122159.0
2024-07-22 10:05:00,64.87,64.9,64.66,64.68,130358.0,62.7137,62.7427,62.5107,62.53,130358.0
2024-07-22 10:10:00,64.67,64.88,64.64,64.76,138072.0,62.5203,62.7234,62.4913,62.6073,138072.0
2024-07-22 10:15:00,64.75,64.83,64.71,64.82,80667.0,62.5977,62.675,62.559,62.6654,80667.0
2024-07-22 10:20:00,64.83,65.05,64.82,65.02,78469.0,62.675,62.8877,62.6654,62.8587,78469.0
2024-07-22 10:25:00,65.01,65.06,64.94,65.04,48627.0,62.849,62.8974,62.7814,62.878,48627.0
2024-07-22 10:30:00,65.03,65.17,65.03,65.06,45242.0,62.8684,63.0037,62.8684,62.8974,45242.0
2024-07-22 10:35:00,65.06,65.11,65.02,65.07,74544.0,62.8974,62.9457,62.8587,62.907,74544.0
2024-07-22 10:40:00,65.07,65.13,65.04,65.12,69074.0,62.907,62.965,62.878,62.9554,69074.0
2024-07-22 10:45:00,65.13,65.15,65.03,65.03,48845.0,62.965,62.9844,62.8684,62.8684,48845.0
2024-07-22 10:50:00,65.03,65.03,64.79,64.8,63925.0,62.8684,62.8684,62.6363,62.646,63925.0
2024-07-22 10:55:00,64.79,65.01,64.77,65.01,93918.0,62.6363,62.849,62.617,62.849,93918.0
2024-07-22 11:00:00,65.02,65.1,65.01,65.03,36282.0,62.8587,62.936,62.849,62.8684,36282.0
2024-07-22 11:05:00,65.0,65.0,64.85,64.92,37183.0,62.8394,62.8394,62.6944,62.762,37183.0
2024-07-22 11:10:00,64.93,64.97,64.8,64.87,90027.0,62.7717,62.8104,62.646,62.7137,90027.0
2024-07-22 11:15:00,64.87,64.93,64.85,64.85,24729.0,62.7137,62.7717,62.6944,62.6944,24729.0
2024-07-22 11:20:00,64.84,64.92,64.8,64.83,23748.0,62.6847,62.762,62.646,62.675,23748.0
2024-07-22 11:25:00,64.82,64.89,64.8,64.81,29410.0,62.6654,62.733,62.646,62.6557,29410.0
2024-07-22 11:30:00,64.81,64.85,64.72,64.77,50031.0,62.6557,62.6944,62.5687,62.617,50031.0
2024-07-22 11:35:00,64.77,64.79,64.76,64.78,29661.0,62.617,62.6363,62.6073,62.6267,29661.0
2024-07-22 11:40:00,64.76,64.79,64.69,64.76,51531.0,62.6073,62.6363,62.5397,62.6073,51531.0
2024-07-22 11:45:00,64.75,64.78,64.69,64.75,19701.0,62.5977,62.6267,62.5397,62.5977,19701.0
2024-07-22 11:50:00,64.74,64.76,64.71,64.73,24159.0,62.588,62.6073,62.559,62.5783,24159.0
2024-07-22 11:55:00,64.73,64.74,64.66,64.67,28088.0,62.5783,62.588,62.5107,62.5203,28088.0
2024-07-22 12:00:00,64.67,64.74,64.66,64.68,29679.0,62.5203,62.588,62.5107,62.53,29679.0
2024-07-22 12:05:00,64.67,64.7,64.62,64.62,48336.0,62.5203,62.5493,62.472,62.472,48336.0
2024-07-22 12:10:00,64.63,64.66,64.6,64.66,33893.0,62.4817,62.5107,62.4527,62.5107,33893.0
2024-07-22 12:15:00,64.66,64.73,64.64,64.69,37545.0,62.5107,62.5783,62.4913,62.5397,37545.0
2024-07-22 12:20:00,64.69,64.7,64.58,64.59,34280.0,62.5397,62.5493,62.4333,62.443,34280.0
2024-07-22 12:25:00,64.58,64.59,64.47,64.48,68502.0,62.4333,62.443,62.327,62.3367,68502.0
2024-07-22 12:30:00,64.47,64.47,64.38,64.47,50986.0,62.327,62.327,62.24,62.327,50986.0
2024-07-22 12:35:00,64.47,64.55,64.46,64.49,92627.0,62.327,62.4043,62.3173,62.3463,92627.0
2024-07-22 12:40:00,64.48,64.49,64.43,64.48,31782.0,62.3367,62.3463,62.2883,62.3367,31782.0
2024-07-22 12:45:00,64.48,64.48,64.39,64.42,40950.0,62.3367,62.3367,62.2496,62.2786,40950.0
2024-07-22 12:50:00,64.43,64.53,64.4,64.51,40220.0,62.2883,62.385,62.2593,62.3657,40220.0
2024-07-22 12:55:00,64.52,64.56,64.47,64.5,48585.0,62.3753,62.414,62.327,62.356,48585.0
2024-07-22 13:00:00,64.5,64.65,64.48,64.64,29713.0,62.356,62.501,62.3367,62.4913,29713.0
2024-07-22 13:05:00,64.65,64.67,64.61,64.61,29855.0,62.501,62.5203,62.4623,62.4623,29855.0
2024-07-22 13:10:00,64.6,64.62,64.55,64.58,30230.0,62.4527,62.472,62.4043,62.4333,30230.0
2024-07-22 13:15:00,64.59,64.59,64.51,64.59,29733.0,62.443,62.443,62.3657,62.443,29733.0
2024-07-22 13:20:00,64.59,64.7,64.55,64.66,26811.0,62.443,62.5493,62.4043,62.5107,26811.0
2024-07-22 13:25:00,64.66,64.67,64.55,64.55,25816.0,62.5107,62.5203,62.4043,62.4043,25816.0
2024-07-22 13:30:00,64.56,64.61,64.53,64.61,36088.0,62.414,62.4623,62.385,62.4623,36088.0
2024-07-22 13:35:00,64.6,64.6,64.51,64.55,36605.0,62.4527,62.4527,62.3657,62.4043,36605.0
2024-07-22 13:40:00,64.56,64.59,64.51,64.55,26322.0,62.414,62.443,62.3657,62.4043,26322.0
2024-07-22 13:45:00,64.54,64.57,64.51,64.53,21176.0,62.3947,62.4237,62.3657,62.385,21176.0
2024-07-22 13:50:00,64.54,64.54,64.45,64.48,37169.0,62.3947,62.3947,62.3076,62.3367,37169.0
2024-07-22 13:55:00,64.49,64.54,64.47,64.52,36040.0,62.3463,62.3947,62.327,62.3753,36040.0
2024-07-22 14:00:00,64.52,64.52,64.45,64.46,26401.0,62.3753,62.3753,62.3076,62.3173,26401.0
2024-07-22 14:05:00,64.46,64.47,64.34,64.36,44094.0,62.3173,62.327,62.2013,62.2206,44094.0
2024-07-22 14:10:00,64.36,64.36,64.25,64.29,60670.0,62.2206,62.2206,62.1143,62.153,60670.0
2024-07-22 14:15:00,64.29,64.35,64.29,64.33,54097.0,62.153,62.211,62.153,62.1916,54097.0
2024-07-22 14:20:00,64.32,64.4,64.31,64.36,60236.0,62.182,62.2593,62.1723,62.2206,60236.0
2024-07-22 14:25:00,64.36,64.38,64.31,64.31,41457.0,62.2206,62.24,62.1723,62.1723,41457.0
2024-07-22 14:30:00,64.31,64.4,64.3,64.39,50575.0,62.1723,62.2593,62.1626,62.2496,50575.0
2024-07-22 14:35:00,64.39,64.48,64.35,64.43,51011.0,62.2496,62.3367,62.211,62.2883,51011.0
2024-07-22 14:40:00,64.42,64.46,64.37,64.38,55984.0,62.2786,62.3173,62.2303,62.24,55984.0
2024-07-22 14:45:00,64.38,64.39,64.32,64.32,54625.0,62.24,62.2496,62.182,62.182,54625.0
2024-07-22 14:50:00,64.32,64.37,64.31,64.33,58444.0,62.182,62.2303,62.1723,62.1916,58444.0
2024-07-22 14:55:00,64.33,64.34,64.27,64.28,83279.0,62.1916,62.2013,62.1336,62.1433,83279.0
2024-07-22 15:00:00,64.28,64.28,64.15,64.2,84130.0,62.1433,62.1433,62.0176,62.066,84130.0
2024-07-22 15:05:00,64.19,64.24,64.16,64.16,79948.0,62.0563,62.1046,62.0273,62.0273,79948.0
2024-07-22 15:10:00,64.17,64.26,64.17,64.26,95267.0,62.037,62.124,62.037,62.124,95267.0
2024-07-22 15:15:00,64.26,64.29,64.24,64.25,73782.0,62.124,62.153,62.1046,62.1143,73782.0
2024-07-22 15:20:00,64.25,64.3,64.23,64.29,72246.0,62.1143,62.1626,62.095,62.153,72246.0
2024-07-22 15:25:00,64.29,64.29,64.21,64.25,83078.0,62.153,62.153,62.0756,62.1143,83078.0
2024-07-22 15:30:00,64.25,64.32,64.25,64.28,82407.0,62.1143,62.182,62.1143,62.1433,82407.0
2024-07-22 15:35:00,64.28,64.47,64.26,64.47,103255.0,62.1433,62.327,62.124,62.327,103255.0
2024-07-22 15:40:00,64.46,64.48,64.31,64.33,117863.0,62.3173,62.3367,62.1723,62.1916,117863.0
2024-07-22 15:45:00,64.32,64.37,64.28,64.33,146064.0,62.182,62.2303,62.1433,62.1916,146064.0
2024-07-22 15:50:00,64.33,64.46,64.33,64.45,359753.0,62.1916,62.3173,62.1916,62.3076,359753.0
2024-07-22 15:55:00,64.45,64.52,64.39,64.47,796256.0,62.3076,62.3753,62.2496,62.327,796256.0
2024-07-23 09:30:00,64.51,64.51,64.28,64.38,156464.0,62.3657,62.3657,62.1433,62.24,156464.0
2024-07-23 09:35:00,64.37,64.52,64.3,64.46,64324.0,62.2303,62.3753,62.1626,62.3173,64324.0
2024-07-23 09:40:00,64.46,64.51,64.39,64.42,100609.0,62.3173,62.3657,62.2496,62.2786,100609.0
2024-07-23 09:45:00,64.41,64.56,64.29,64.47,66456.0,62.269,62.414,62.153,62.327,66456.0
2024-07-23 09:50:00,64.48,64.55,64.37,64.39,63018.0,62.3367,62.4043,62.2303,62.2496,63018.0
2024-07-23 09:55:00,64.39,64.63,64.39,64.58,64565.0,62.2496,62.4817,62.2496,62.4333,64565.0
2024-07-23 10:00:00,64.58,65.04,64.54,65.01,284825.0,62.4333,62.878,62.3947,62.849,284825.0
2024-07-23 10:05:00,65.0,65.02,64.86,64.86,113695.0,62.8394,62.8587,62.704,62.704,113695.0
2024-07-23 10:10:00,64.88,64.95,64.77,64.93,153033.0,62.7234,62.791,62.617,62.7717,153033.0
2024-07-23 10:15:00,64.95,64.95,64.66,64.67,70571.0,62.791,62.791,62.5107,62.5203,70571.0
2024-07-23 10:20:00,64.66,64.72,64.57,64.58,63142.0,62.5107,62.5687,62.4237,62.4333,63142.0
2024-07-23 10:25:00,64.58,64.65,64.55,64.56,38272.0,62.4333,62.501,62.4043,62.414,38272.0
2024-07-23 10:30:00,64.57,64.76,64.56,64.67,57302.0,62.4237,62.6073,62.414,62.5203,57302.0
2024-07-23 10:35:00,64.66,64.67,64.59,64.59,56382.0,62.5107,62.5203,62.443,62.443,56382.0
2024-07-23 10:40:00,64.59,64.76,64.58,64.75,77129.0,62.443,62.6073,62.4333,62.5977,77129.0
2024-07-23 10:45:00,64.74,64.74,64.56,64.67,51993.0,62.588,62.588,62.414,62.5203,51993.0
2024-07-23 10:50:00,64.66,64.73,64.59,64.59,49424.0,62.5107,62.5783,62.443,62.443,49424.0
2024-07-23 10:55:00,64.58,64.79,64.56,64.71,57596.0,62.4333,62.6363,62.414,62.559,57596.0
2024-07-23 11:00:00,64.71,64.79,64.68,64.75,26416.0,62.559,62.6363,62.53,62.5977,26416.0
2024-07-23 11:05:00,64.75,64.75,64.64,64.68,52413.0,62.5977,62.5977,62.4913,62.53,52413.0
2024-07-23 11:10:00,64.69,64.75,64.65,64.75,27085.0,62.5397,62.5977,62.501,62.5977,27085.0
2024-07-23 11:15:00,64.75,64.81,64.72,64.79,37319.0,62.5977,62.6557,62.5687,62.6363,37319.0
2024-07-23 11:20:00,64.79,64.8,64.71,64.75,23388.0,62.6363,62.646,62.559,62.5977,23388.0
2024-07-23 11:25:00,64.75,64.78,64.73,64.74,16154.0,62.5977,62.6267,62.5783,62.588,16154.0
2024-07-23 11:30:00,64.75,64.82,64.74,64.77,37305.0,62.5977,62.6654,62.588,62.617,37305.0
2024-07-23 11:35:00,64.78,64.81,64.73,64.79,24237.0,62.6267,62.6557,62.5783,62.6363,24237.0
2024-07-23 11:40:00,64.79,64.83,64.78,64.8,26695.0,62.6363,62.675,62.6267,62.646,26695.0
2024-07-23 11:45:00,64.79,64.84,64.73,64.78,53336.0,62.6363,62.6847,62.5783,62.6267,53336.0
2024-07-23 11:50:00,64.78,64.79,64.68,64.68,25316.0,62.6267,62.6363,62.53,62.53,25316.0
2024-07-23 11:55:00,64.69,64.69,64.59,64.6,62107.0,62.5397,62.5397,62.443,62.4527,62107.0
2024-07-23 12:00:00,64.6,64.77,64.6,64.76,81427.0,62.4527,62.617,62.4527,62.6073,81427.0
2024-07-23 12:05:00,64.76,64.82,64.75,64.8,21729.0,62.6073,62.6654,62.5977,62.646,21729.0
2024-07-23 12:10:00,64.8,64.81,64.7,64.73,21608.0,62.646,62.6557,62.5493,62.5783,21608.0
2024-07-23 12:15:00,64.74,64.82,64.73,64.81,23746.0,62.588,62.6654,62.5783,62.6557,23746.0
2024-07-23 12:20:00,64.8,64.83,64.72,64.74,18433.0,62.646,62.675,62.5687,62.588,18433.0
2024-07-23 12:25:00,64.74,64.74,64.7,64.72,12955.0,62.588,62.588,62.5493,62.5687,12955.0
2024-07-23 12:30:00,64.72,64.73,64.66,64.7,17059.0,62.5687,62.5783,62.5107,62.5493,17059.0
2024-07-23 12:35:00,64.69,64.78,64.69,64.75,19714.0,62.5397,62.6267,62.5397,62.5977,19714.0
2024-07-23 12:40:00,64.77,64.87,64.75,64.81,49298.0,62.617,62.7137,62.5977,62.6557,49298.0
2024-07-23 12:45:00,64.8,64.84,64.76,64.78,14426.0,62.646,62.6847,62.6073,62.6267,14426.0
2024-07-23 12:50:00,64.77,64.78,64.73,64.74,15597.0,62.617,62.6267,62.5783,62.588,15597.0
2024-07-23 12:55:00,64.74,64.77,64.72,64.76,34044.0,62.588,62.617,62.5687,62.6073,34044.0
2024-07-23 13:00:00,64.76,64.86,64.76,64.84,26318.0,62.6073,62.704,62.6073,62.6847,26318.0
2024-07-23 13:05:00,64.83,64.83,64.77,64.77,41371.0,62.675,62.675,62.617,62.617,41371.0
2024-07-23 13:10:00,64.77,64.8,64.76,64.78,11565.0,62.617,62.646,62.6073,62.6267,11565.0
2024-07-23 13:15:00,64.8,64.82,64.75,64.76,18408.0,62.646,62.6654,62.5977,62.6073,18408.0
2024-07-23 13:20:00,64.75,64.77,64.72,64.72,17015.0,62.5977,62.617,62.5687,62.5687,17015.0
2024-07-23 13:25:00,64.7,64.8,64.67,64.78,42866.0,62.5493,62.646,62.5203,62.6267,42866.0
2024-07-23 13:30:00,64.78,64.78,64.68,64.69,35304.0,62.6267,62.6267,62.53,62.5397,35304.0
2024-07-23 13:35:00,64.69,64.82,64.68,64.81,21012.0,62.5397,62.6654,62.53,62.6557,21012.0
2024-07-23 13:40:00,64.81,64.82,64.68,64.73,28406.0,62.6557,62.6654,62.53,62.5783,28406.0
2024-07-23 13:45:00,64.72,64.83,64.72,64.81,20597.0,62.5687,62.675,62.5687,62.6557,20597.0
2024-07-23 13:50:00,64.84,64.86,64.81,64.83,30832.0,62.6847,62.704,62.6557,62.675,30832.0
2024-07-23 13:55:00,64.82,64.84,64.8,64.82,34060.0,62.6654,62.6847,62.646,62.6654,34060.0
2024-07-23 14:00:00,64.82,64.93,64.8,64.91,29212.0,62.6654,62.7717,62.646,62.7524,29212.0
2024-07-23 14:05:00,64.92,64.95,64.85,64.85,30385.0,62.762,62.791,62.6944,62.6944,30385.0
2024-07-23 14:10:00,64.85,64.87,64.81,64.84,25015.0,62.6944,62.7137,62.6557,62.6847,25015.0
2024-07-23 14:15:00,64.84,64.88,64.82,64.86,24259.0,62.6847,62.7234,62.6654,62.704,24259.0
2024-07-23 14:20:00,64.85,64.87,64.83,64.87,18434.0,62.6944,62.7137,62.675,62.7137,18434.0
2024-07-23 14:25:00,64.86,64.87,64.78,64.81,19054.0,62.704,62.7137,62.6267,62.6557,19054.0
2024-07-23 14:30:00,64.83,64.86,64.8,64.85,92002.0,62.675,62.704,62.646,62.6944,92002.0
2024-07-23 14:35:00,64.85,64.85,64.81,64.82,27199.0,62.6944,62.6944,62.6557,62.6654,27199.0
2024-07-23 14:40:00,64.82,64.83,64.77,64.78,20194.0,62.6654,62.675,62.617,62.6267,20194.0
2024-07-23 14:45:00,64.77,64.85,64.76,64.77,29977.0,62.617,62.6944,62.6073,62.617,29977.0
2024-07-23 14:50:00,64.77,64.78,64.74,64.76,24929.0,62.617,62.6267,62.588,62.6073,24929.0
2024-07-23 14:55:00,64.76,64.77,64.74,64.74,27046.0,62.6073,62.617,62.588,62.588,27046.0
2024-07-23 15:00:00,64.74,64.74,64.69,64.72,31349.0,62.588,62.588,62.5397,62.5687,31349.0
2024-07-23 15:05:00,64.72,64.77,64.71,64.73,32420.0,62.5687,62.617,62.559,62.5783,32420.0
2024-07-23 15:10:00,64.74,64.76,64.71,64.72,31947.0,62.588,62.6073,62.559,62.5687,31947.0
2024-07-23 15:15:00,64.72,64.76,64.7,64.73,37244.0,62.5687,62.6073,62.5493,62.5783,37244.0
2024-07-23 15:20:00,64.72,64.83,64.71,64.82,99328.0,62.5687,62.675,62.559,62.6654,99328.0
2024-07-23 15:25:00,64.83,64.88,64.81,64.84,41101.0,62.675,62.7234,62.6557,62.6847,41101.0
2024-07-23 15:30:00,64.84,64.86,64.8,64.84,43076.0,62.6847,62.704,62.646,62.6847,43076.0
2024-07-23 15:35:00,64.84,64.85,64.79,64.81,44660.0,62.6847,62.6944,62.6363,62.6557,44660.0
2024-07-23 15:40:00,64.81,64.82,64.75,64.76,57225.0,62.6557,62.6654,62.5977,62.6073,57225.0
2024-07-23 15:45:00,64.77,64.81,64.72,64.81,82675.0,62.617,62.6557,62.5687,62.6557,82675.0
2024-07-23 15:50:00,64.8,64.85,64.69,64.73,113718.0,62.646,62.6944,62.5397,62.5783,113718.0
2024-07-23 15:55:00,64.72,64.74,64.61,64.67,428809.0,62.5687,62.588,62.4623,62.5203,428809.0
2024-07-24 09:30:00,64.4,64.57,64.36,64.51,247013.0,62.2593,62.4237,62.2206,62.3657,247013.0
2024-07-24 09:35:00,64.51,64.67,64.4,64.59,140784.0,62.3657,62.5203,62.2593,62.443,140784.0
2024-07-24 09:40:00,64.59,64.64,64.39,64.45,86233.0,62.443,62.4913,62.2496,62.3076,86233.0
2024-07-24 09:45:00,64.46,64.62,64.2,64.24,112048.0,62.3173,62.472,62.066,62.1046,112048.0
2024-07-24 09:50:00,64.23,64.33,64.18,64.19,91161.0,62.095,62.1916,62.0466,62.0563,91161.0
2024-07-24 09:55:00,64.18,64.18,64.02,64.11,127898.0,62.0466,62.0466,61.8919,61.979,127898.0
2024-07-24 10:00:00,64.13,64.16,63.87,63.88,138694.0,61.9983,62.0273,61.7469,61.7566,138694.0
2024-07-24 10:05:00,63.89,63.89,63.76,63.77,124658.0,61.7663,61.7663,61.6406,61.6503,124658.0
2024-07-24 10:10:00,63.76,63.93,63.73,63.9,117967.0,61.6406,61.8049,61.6116,61.7759,117967.0
2024-07-24 10:15:00,63.9,64.1,63.88,64.05,108124.0,61.7759,61.9693,61.7566,61.9209,108124.0
2024-07-24 10:20:00,64.03,64.06,63.89,63.98,71479.0,61.9016,61.9306,61.7663,61.8533,71479.0
2024-07-24 10:25:00,63.98,64.11,63.97,64.03,62129.0,61.8533,61.979,61.8436,61.9016,62129.0
2024-07-24 10:30:00,64.02,64.16,64.01,64.14,51851.0,61.8919,62.0273,61.8823,62.008,51851.0
2024-07-24 10:35:00,64.14,64.2,64.09,64.14,54558.0,62.008,62.066,61.9596,62.008,54558.0
2024-07-24 10:40:00,64.14,64.17,64.1,64.17,23649.0,62.008,62.037,61.9693,62.037,23649.0
2024-07-24 10:45:00,64.16,64.24,64.15,64.23,36251.0,62.0273,62.1046,62.0176,62.095,36251.0
2024-07-24 10:50:00,64.22,64.38,64.21,64.25,49920.0,62.0853,62.24,62.0756,62.1143,49920.0
2024-07-24 10:55:00,64.25,64.35,64.24,64.28,28833.0,62.1143,62.211,62.1046,62.1433,28833.0
2024-07-24 11:00:00,64.28,64.3,64.2,64.24,62538.0,62.1433,62.1626,62.066,62.1046,62538.0
2024-07-24 11:05:00,64.22,64.23,64.09,64.22,16048.0,62.0853,62.095,61.9596,62.0853,16048.0
2024-07-24 11:10:00,64.21,64.26,64.17,64.26,27880.0,62.0756,62.124,62.037,62.124,27880.0
2024-07-24 11:15:00,64.26,64.33,64.13,64.13,46017.0,62.124,62.1916,61.9983,61.9983,46017.0
2024-07-24 11:20:00,64.13,64.14,64.05,64.06,30599.0,61.9983,62.008,61.9209,61.9306,30599.0
2024-07-24 11:25:00,64.07,64.13,64.06,64.11,41487.0,61.9403,61.9983,61.9306,61.979,41487.0
2024-07-24 11:30:00,64.12,64.23,64.09,64.22,35882.0,61.9886,62.095,61.9596,62.0853,35882.0
2024-07-24 11:35:00,64.21,64.25,64.12,64.25,53072.0,62.0756,62.1143,61.9886,62.1143,53072.0
2024-07-24 11:40:00,64.25,64.29,64.22,64.23,16674.0,62.1143,62.153,62.0853,62.095,16674.0
2024-07-24 11:45:00,64.22,64.23,64.13,64.18,19596.0,62.0853,62.095,61.9983,62.0466,19596.0
2024-07-24 11:50:00,64.19,64.24,64.17,64.17,17986.0,62.0563,62.1046,62.037,62.037,17986.0
2024-07-24 11:55:00,64.18,64.23,64.15,64.23,20381.0,62.0466,62.095,62.0176,62.095,20381.0
2024-07-24 12:00:00,64.23,64.34,64.23,64.31,38152.0,62.095,62.2013,62.095,62.1723,38152.0
2024-07-24 12:05:00,64.32,64.37,64.3,64.33,64581.0,62.182,62.2303,62.1626,62.1916,64581.0
2024-07-24 12:10:00,64.33,64.38,64.29,64.33,30380.0,62.1916,62.24,62.153,62.1916,30380.0
2024-07-24 12:15:00,64.33,64.38,64.33,64.34,36523.0,62.1916,62.24,62.1916,62.2013,36523.0
2024-07-24 12:20:00,64.33,64.36,64.3,64.31,15970.0,62.1916,62.2206,62.1626,62.1723,15970.0
2024-07-24 12:25:00,64.31,64.35,64.29,64.31,23439.0,62.1723,62.211,62.153,62.1723,23439.0
2024-07-24 12:30:00,64.3,64.33,64.14,64.14,18645.0,62.1626,62.1916,62.008,62.008,18645.0
2024-07-24 12:35:00,64.14,64.15,64.1,64.14,21877.0,62.008,62.0176,61.9693,62.008,21877.0
2024-07-24 12:40:00,64.15,64.2,64.12,64.14,21167.0,62.0176,62.066,61.9886,62.008,21167.0
2024-07-24 12:45:00,64.13,64.21,64.12,64.17,22620.0,61.9983,62.0756,61.9886,62.037,22620.0
2024-07-24 12:50:00,64.17,64.18,64.11,64.11,16013.0,62.037,62.0466,61.979,61.979,16013.0
2024-07-24 12:55:00,64.11,64.16,64.1,64.11,29279.0,61.979,62.0273,61.9693,61.979,29279.0
2024-07-24 13:00:00,64.11,64.16,64.1,64.13,25895.0,61.979,62.0273,61.9693,61.9983,25895.0
2024-07-24 13:05:00,64.13,64.13,64.08,64.1,20140.0,61.9983,61.9983,61.9499,61.9693,20140.0
2024-07-24 13:10:00,64.09,64.13,64.04,64.04,15112.0,61.9596,61.9983,61.9113,61.9113,15112.0
2024-07-24 13:15:00,64.06,64.15,64.05,64.12,21732.0,61.9306,62.0176,61.9209,61.9886,21732.0
2024-07-24 13:20:00,64.11,64.12,64.02,64.08,316715.0,61.979,61.9886,61.8919,61.9499,316715.0
2024-07-24 13:25:00,64.07,64.08,63.97,63.98,59466.0,61.9403,61.9499,61.8436,61.8533,59466.0
2024-07-24 13:30:00,63.99,63.99,63.88,63.96,37305.0,61.8629,61.8629,61.7566,61.8339,37305.0
2024-07-24 13:35:00,63.95,64.1,63.95,64.07,22491.0,61.8243,61.9693,61.8243,61.9403,22491.0
2024-07-24 13:40:00,64.06,64.13,64.05,64.11,35326.0,61.9306,61.9983,61.9209,61.979,35326.0
2024-07-24 13:45:00,64.11,64.11,63.98,64.03,25302.0,61.979,61.979,61.8533,61.9016,25302.0
2024-07-24 13:50:00,64.03,64.05,63.93,63.94,35592.0,61.9016,61.9209,61.8049,61.8146,35592.0
2024-07-24 13:55:00,63.94,64.0,63.94,63.98,29447.0,61.8146,61.8726,61.8146,61.8533,29447.0
2024-07-24 14:00:00,63.98,64.03,63.96,64.0,30341.0,61.8533,61.9016,61.8339,61.8726,30341.0
2024-07-24 14:05:00,64.0,64.07,63.99,64.06,117361.0,61.8726,61.9403,61.8629,61.9306,117361.0
2024-07-24 14:10:00,64.06,64.07,63.99,64.0,46874.0,61.9306,61.9403,61.8629,61.8726,46874.0
2024-07-24 14:15:00,63.99,64.02,63.95,63.96,32593.0,61.8629,61.8919,61.8243,61.8339,32593.0
2024-07-24 14:20:00,63.96,63.96,63.89,63.9,47783.0,61.8339,61.8339,61.7663,61.7759,47783.0
2024-07-24 14:25:00,63.9,63.98,63.89,63.98,26325.0,61.7759,61.8533,61.7663,61.8533,26325.0
2024-07-24 14:30:00,63.98,64.04,63.97,64.0,22080.0,61.8533,61.9113,61.8436,61.8726,22080.0
2024-07-24 14:35:00,64.01,64.02,63.95,63.98,36358.0,61.8823,61.8919,61.8243,61.8533,36358.0
2024-07-24 14:40:00,63.98,64.02,63.94,63.97,41664.0,61.8533,61.8919,61.8146,61.8436,41664.0
2024-07-24 14:45:00,63.97,64.02,63.91,63.93,61621.0,61.8436,61.8919,61.7856,61.8049,61621.0
2024-07-24 14:50:00,63.94,63.95,63.82,63.83,129898.0,61.8146,61.8243,61.6986,61.7083,129898.0
2024-07-24 14:55:00,63.84,63.91,63.82,63.83,65930.0,61.7179,61.7856,61.6986,61.7083,65930.0
2024-07-24 15:00:00,63.83,63.85,63.78,63.79,36148.0,61.7083,61.7276,61.6599,61.6696,36148.0
2024-07-24 15:05:00,63.8,63.83,63.66,63.69,51535.0,61.6793,61.7083,61.5439,61.5729,51535.0
2024-07-24 15:10:00,63.7,63.76,63.69,63.7,26121.0,61.5826,61.6406,61.5729,61.5826,26121.0
2024-07-24 15:15:00,63.71,63.78,63.68,63.73,35823.0,61.5922,61.6599,61.5632,61.6116,35823.0
2024-07-24 15:20:00,63.74,63.86,63.74,63.85,56901.0,61.6213,61.7373,61.6213,61.7276,56901.0
2024-07-24 15:25:00,63.84,63.84,63.71,63.75,48106.0,61.7179,61.7179,61.5922,61.6309,48106.0
2024-07-24 15:30:00,63.75,63.78,63.7,63.74,56608.0,61.6309,61.6599,61.5826,61.6213,56608.0
2024-07-24 15:35:00,63.74,63.79,63.68,63.69,68658.0,61.6213,61.6696,61.5632,61.5729,68658.0
2024-07-24 15:40:00,63.69,63.73,63.62,63.67,90419.0,61.5729,61.6116,61.5052,61.5536,90419.0
2024-07-24 15:45:00,63.67,63.79,63.64,63.7,225874.0,61.5536,61.6696,61.5246,61.5826,225874.0
2024-07-24 15:50:00,63.7,63.71,63.56,63.62,257416.0,61.5826,61.5922,61.4472,61.5052,257416.0
2024-07-24 15:55:00,63.62,63.77,63.56,63.66,628032.0,61.5052,61.6503,61.4472,61.5439,628032.0
2024-07-25 09:30:00,63.81,63.96,63.59,63.62,161658.0,61.6889,61.8339,61.4762,61.5052,161658.0
2024-07-25 09:35:00,63.64,63.75,63.34,63.55,175749.0,61.5246,61.6309,61.2345,61.4376,175749.0
2024-07-25 09:40:00,63.56,63.67,63.5,63.52,107556.0,61.4472,61.5536,61.3892,61.4086,107556.0
2024-07-25 09:45:00,63.52,63.73,63.5,63.72,89600.0,61.4086,61.6116,61.3892,61.6019,89600.0
2024-07-25 09:50:00,63.71,63.77,63.6,63.65,212650.0,61.5922,61.6503,61.4859,61.5342,212650.0
2024-07-25 09:55:00,63.65,63.85,63.62,63.81,181653.0,61.5342,61.7276,61.5052,61.6889,181653.0
2024-07-25 10:00:00,63.81,63.81,63.44,63.45,188047.0,61.6889,61.6889,61.3312,61.3409,188047.0
2024-07-25 10:05:00,63.46,63.71,63.42,63.54,169126.0,61.3506,61.5922,61.3119,61.4279,169126.0
2024-07-25 10:10:00,63.55,63.72,63.49,63.71,103116.0,61.4376,61.6019,61.3796,61.5922,103116.0
2024-07-25 10:15:00,63.73,63.81,63.46,63.5,81645.0,61.6116,61.6889,61.3506,61.3892,81645.0
2024-07-25 10:20:00,63.5,63.58,63.45,63.51,85459.0,61.3892,61.4666,61.3409,61.3989,85459.0
2024-07-25 10:25:00,63.52,63.75,63.47,63.71,101193.0,61.4086,61.6309,61.3602,61.5922,101193.0
2024-07-25 10:30:00,63.7,63.79,63.69,63.79,61111.0,61.5826,61.6696,61.5729,61.6696,61111.0
2024-07-25 10:35:00,63.8,63.81,63.73,63.77,41552.0,61.6793,61.6889,61.6116,61.6503,41552.0
2024-07-25 10:40:00,63.76,63.84,63.69,63.76,51414.0,61.6406,61.7179,61.5729,61.6406,51414.0
2024-07-25 10:45:00,63.75,63.86,63.66,63.86,77224.0,61.6309,61.7373,61.5439,61.7373,77224.0
2024-07-25 10:50:00,63.84,63.86,63.62,63.75,132174.0,61.7179,61.7373,61.5052,61.6309,132174.0
2024-07-25 10:55:00,63.75,63.9,63.69,63.9,62491.0,61.6309,61.7759,61.5729,61.7759,62491.0
2024-07-25 11:00:00,63.9,64.05,63.88,64.03,126123.0,61.7759,61.9209,61.7566,61.9016,126123.0
2024-07-25 11:05:00,64.04,64.15,64.02,64.02,102898.0,61.9113,62.0176,61.8919,61.8919,102898.0
2024-07-25 11:10:00,64.02,64.04,63.93,64.03,83696.0,61.8919,61.9113,61.8049,61.9016,83696.0
2024-07-25 11:15:00,64.02,64.18,64.01,64.14,77516.0,61.8919,62.0466,61.8823,62.008,77516.0
2024-07-25 11:20:00,64.15,64.22,64.12,64.18,62633.0,62.0176,62.0853,61.9886,62.0466,62633.0
2024-07-25 11:25:00,64.17,64.34,64.16,64.28,85892.0,62.037,62.2013,62.0273,62.1433,85892.0
2024-07-25 11:30:00,64.28,64.33,64.27,64.33,63817.0,62.1433,62.1916,62.1336,62.1916,63817.0
2024-07-25 11:35:00,64.32,64.33,64.27,64.32,59876.0,62.182,62.1916,62.1336,62.182,59876.0
2024-07-25 11:40:00,64.31,64.44,64.29,64.44,60476.0,62.1723,62.298,62.153,62.298,60476.0
2024-07-25 11:45:00,64.44,64.45,64.29,64.29,51944.0,62.298,62.3076,62.153,62.153,51944.0
2024-07-25 11:50:00,64.3,64.34,64.26,64.32,34461.0,62.1626,62.2013,62.124,62.182,34461.0
2024-07-25 11:55:00,64.32,64.35,64.27,64.28,53855.0,62.182,62.211,62.1336,62.1433,53855.0
2024-07-25 12:00:00,64.28,64.34,64.24,64.25,133723.0,62.1433,62.2013,62.1046,62.1143,133723.0
2024-07-25 12:05:00,64.25,64.33,64.23,64.31,39694.0,62.1143,62.1916,62.095,62.1723,39694.0
2024-07-25 12:10:00,64.3,64.6,64.3,64.57,230989.0,62.1626,62.4527,62.1626,62.4237,230989.0
2024-07-25 12:15:00,64.58,64.75,64.57,64.75,80141.0,62.4333,62.5977,62.4237,62.5977,80141.0
2024-07-25 12:20:00,64.75,64.86,64.68,64.86,129569.0,62.5977,62.704,62.53,62.704,129569.0
2024-07-25 12:25:00,64.85,64.91,64.79,64.86,393608.0,62.6944,62.7524,62.6363,62.704,393608.0
2024-07-25 12:30:00,64.85,64.85,64.69,64.81,82378.0,62.6944,62.6944,62.5397,62.6557,82378.0
2024-07-25 12:35:00,64.82,65.08,64.8,65.06,139725.0,62.6654,62.9167,62.646,62.8974,139725.0
2024-07-25 12:40:00,65.06,65.14,64.99,65.09,360629.0,62.8974,62.9747,62.8297,62.9264,360629.0
2024-07-25 12:45:00,65.09,65.13,65.05,65.12,88287.0,62.9264,62.965,62.8877,62.9554,88287.0
2024-07-25 12:50:00,65.12,65.29,65.12,65.28,72075.0,62.9554,63.1197,62.9554,63.1101,72075.0
2024-07-25 12:55:00,65.28,65.44,65.28,65.43,116155.0,63.1101,63.2647,63.1101,63.2551,116155.0
2024-07-25 13:00:00,65.44,65.61,65.42,65.56,252756.0,63.2647,63.4291,63.2454,63.3808,252756.0
2024-07-25 13:05:00,65.56,65.58,65.45,65.57,186449.0,63.3808,63.4001,63.2744,63.3904,186449.0
2024-07-25 13:10:00,65.56,65.65,65.38,65.4,267383.0,63.3808,63.4678,63.2067,63.2261,267383.0
2024-07-25 13:15:00,65.4,65.41,65.24,65.31,112635.0,63.2261,63.2357,63.0714,63.1391,112635.0
2024-07-25 13:20:00,65.31,65.39,65.17,65.19,164962.0,63.1391,63.2164,63.0037,63.0231,164962.0
2024-07-25 13:25:00,65.19,65.29,65.17,65.25,113735.0,63.0231,63.1197,63.0037,63.0811,113735.0
2024-07-25 13:30:00,65.26,65.27,65.09,65.13,63665.0,63.0907,63.1004,62.9264,62.965,63665.0
2024-07-25 13:35:00,65.13,65.22,65.1,65.11,42436.0,62.965,63.0521,62.936,62.9457,42436.0
2024-07-25 13:40:00,65.11,65.13,65.01,65.09,53091.0,62.9457,62.965,62.849,62.9264,53091.0
2024-07-25 13:45:00,65.09,65.13,64.96,64.98,61560.0,62.9264,62.965,62.8007,62.82,61560.0
2024-07-25 13:50:00,64.98,65.02,64.9,64.97,83585.0,62.82,62.8587,62.7427,62.8104,83585.0
2024-07-25 13:55:00,64.98,65.12,64.96,65.06,57468.0,62.82,62.9554,62.8007,62.8974,57468.0
2024-07-25 14:00:00,65.05,65.05,64.79,64.81,70372.0,62.8877,62.8877,62.6363,62.6557,70372.0
2024-07-25 14:05:00,64.8,64.87,64.73,64.77,66417.0,62.646,62.7137,62.5783,62.617,66417.0
2024-07-25 14:10:00,64.77,64.79,64.71,64.75,55279.0,62.617,62.6363,62.559,62.5977,55279.0
2024-07-25 14:15:00,64.76,64.8,64.74,64.79,36978.0,62.6073,62.646,62.588,62.6363,36978.0
2024-07-25 14:20:00,64.8,64.82,64.74,64.74,54679.0,62.646,62.6654,62.588,62.588,54679.0
2024-07-25 14:25:00,64.74,64.82,64.71,64.73,47357.0,62.588,62.6654,62.559,62.5783,47357.0
2024-07-25 14:30:00,64.73,64.92,64.73,64.9,73757.0,62.5783,62.762,62.5783,62.7427,73757.0
2024-07-25 14:35:00,64.89,64.91,64.84,64.89,51720.0,62.733,62.7524,62.6847,62.733,51720.0
2024-07-25 14:40:00,64.89,64.9,64.78,64.78,42709.0,62.733,62.7427,62.6267,62.6267,42709.0
2024-07-25 14:45:00,64.78,64.79,64.65,64.66,60757.0,62.6267,62.6363,62.501,62.5107,60757.0
2024-07-25 14:50:00,64.66,64.66,64.56,64.6,50193.0,62.5107,62.5107,62.414,62.4527,50193.0
2024-07-25 14:55:00,64.61,64.68,64.57,64.57,36493.0,62.4623,62.53,62.4237,62.4237,36493.0
2024-07-25 15:00:00,64.58,64.61,64.47,64.53,122596.0,62.4333,62.4623,62.327,62.385,122596.0
2024-07-25 15:05:00,64.53,64.59,64.49,64.59,40652.0,62.385,62.443,62.3463,62.443,40652.0
2024-07-25 15:10:00,64.59,64.59,64.52,64.54,50133.0,62.443,62.443,62.3753,62.3947,50133.0
2024-07-25 15:15:00,64.54,64.7,64.53,64.67,74588.0,62.3947,62.5493,62.385,62.5203,74588.0
2024-07-25 15:20:00,64.67,64.75,64.6,64.72,93234.0,62.5203,62.5977,62.4527,62.5687,93234.0
2024-07-25 15:25:00,64.72,64.77,64.68,64.7,98260.0,62.5687,62.617,62.53,62.5493,98260.0
2024-07-25 15:30:00,64.7,64.7,64.63,64.68,112751.0,62.5493,62.5493,62.4817,62.53,112751.0
2024-07-25 15:35:00,64.68,64.7,64.55,64.58,89628.0,62.53,62.5493,62.4043,62.4333,89628.0
2024-07-25 15:40:00,64.58,64.68,64.55,64.61,106544.0,62.4333,62.53,62.4043,62.4623,106544.0
2024-07-25 15:45:00,64.61,64.63,64.5,64.61,159726.0,62.4623,62.4817,62.356,62.4623,159726.0
2024-07-25 15:50:00,64.6,64.65,64.49,64.5,210782.0,62.4527,62.501,62.3463,62.356,210782.0
2024-07-25 15:55:00,64.51,64.52,64.35,64.38,592139.0,62.3657,62.3753,62.211,62.24,592139.0
2024-07-26 09:30:00,64.55,64.79,64.44,64.75,194377.0,62.4043,62.6363,62.298,62.5977,194377.0
2024-07-26 09:35:00,64.77,64.92,64.74,64.84,53458.0,62.617,62.762,62.588,62.6847,53458.0
2024-07-26 09:40:00,64.84,65.12,64.77,65.12,112679.0,62.6847,62.9554,62.617,62.9554,112679.0
2024-07-26 09:45:00,65.12,65.28,65.04,65.22,133955.0,62.9554,63.1101,62.878,63.0521,133955.0
2024-07-26 09:50:00,65.22,65.23,65.07,65.2,66983.0,63.0521,63.0617,62.907,63.0327,66983.0
2024-07-26 09:55:00,65.19,65.33,65.17,65.2,101931.0,63.0231,63.1584,63.0037,63.0327,101931.0
2024-07-26 10:00:00,65.2,65.33,65.09,65.3,109997.0,63.0327,63.1584,62.9264,63.1294,109997.0
2024-07-26 10:05:00,65.31,65.31,65.13,65.17,84759.0,63.1391,63.1391,62.965,63.0037,84759.0
2024-07-26 10:10:00,65.17,65.25,65.06,65.08,100845.0,63.0037,63.0811,62.8974,62.9167,100845.0
2024-07-26 10:15:00,65.09,65.29,65.09,65.22,51685.0,62.9264,63.1197,62.9264,63.0521,51685.0
2024-07-26 10:20:00,65.22,65.31,65.17,65.29,72430.0,63.0521,63.1391,63.0037,63.1197,72430.0
2024-07-26 10:25:00,65.29,65.44,65.28,65.4,93933.0,63.1197,63.2647,63.1101,63.2261,93933.0
2024-07-26 10:30:00,65.4,65.41,65.15,65.17,106018.0,63.2261,63.2357,62.9844,63.0037,106018.0
2024-07-26 10:35:00,65.19,65.26,65.06,65.24,111404.0,63.0231,63.0907,62.8974,63.0714,111404.0
2024-07-26 10:40:00,65.25,65.48,65.25,65.45,66461.0,63.0811,63.3034,63.0811,63.2744,66461.0
2024-07-26 10:45:00,65.45,65.65,65.44,65.62,128921.0,63.2744,63.4678,63.2647,63.4388,128921.0
2024-07-26 10:50:00,65.6,65.6,65.38,65.42,80879.0,63.4194,63.4194,63.2067,63.2454,80879.0
2024-07-26 10:55:00,65.41,65.44,65.24,65.31,109366.0,63.2357,63.2647,63.0714,63.1391,109366.0
2024-07-26 11:00:00,65.31,65.39,65.27,65.28,65961.0,63.1391,63.2164,63.1004,63.1101,65961.0
2024-07-26 11:05:00,65.28,65.46,65.25,65.42,56791.0,63.1101,63.2841,63.0811,63.2454,56791.0
2024-07-26 11:10:00,65.42,65.43,65.25,65.33,44972.0,63.2454,63.2551,63.0811,63.1584,44972.0
2024-07-26 11:15:00,65.32,65.32,65.21,65.25,43332.0,63.1487,63.1487,63.0424,63.0811,43332.0
2024-07-26 11:20:00,65.25,65.41,65.25,65.38,82934.0,63.0811,63.2357,63.0811,63.2067,82934.0
2024-07-26 11:25:00,65.38,65.44,65.25,65.28,81815.0,63.2067,63.2647,63.0811,63.1101,81815.0
2024-07-26 11:30:00,65.28,65.32,65.17,65.17,623770.0,63.1101,63.1487,63.0037,63.0037,623770.0
2024-07-26 11:35:00,65.17,65.29,65.17,65.21,140466.0,63.0037,63.1197,63.0037,63.0424,140466.0
2024-07-26 11:40:00,65.22,65.25,65.15,65.21,69627.0,63.0521,63.0811,62.9844,63.0424,69627.0
2024-07-26 11:45:00,65.22,65.22,65.03,65.09,112040.0,63.0521,63.0521,62.8684,62.9264,112040.0
2024-07-26 11:50:00,65.09,65.25,65.07,65.22,82113.0,62.9264,63.0811,62.907,63.0521,82113.0
2024-07-26 11:55:00,65.22,65.31,65.18,65.31,69001.0,63.0521,63.1391,63.0134,63.1391,69001.0
2024-07-26 12:00:00,65.31,65.36,65.25,65.26,39752.0,63.1391,63.1874,63.0811,63.0907,39752.0
2024-07-26 12:05:00,65.26,65.37,65.25,65.34,29597.0,63.0907,63.1971,63.0811,63.1681,29597.0
2024-07-26 12:10:00,65.33,65.34,65.19,65.22,27251.0,63.1584,63.1681,63.0231,63.0521,27251.0
2024-07-26 12:15:00,65.22,65.29,65.19,65.2,65264.0,63.0521,63.1197,63.0231,63.0327,65264.0
2024-07-26 12:20:00,65.2,65.25,65.16,65.25,40598.0,63.0327,63.0811,62.994,63.0811,40598.0
2024-07-26 12:25:00,65.25,65.35,65.25,65.31,32049.0,63.0811,63.1777,63.0811,63.1391,32049.0
2024-07-26 12:30:00,65.31,65.32,65.2,65.21,31702.0,63.1391,63.1487,63.0327,63.0424,31702.0
2024-07-26 12:35:00,65.22,65.28,65.14,65.28,43725.0,63.0521,63.1101,62.9747,63.1101,43725.0
2024-07-26 12:40:00,65.28,65.32,65.25,65.26,25634.0,63.1101,63.1487,63.0811,63.0907,25634.0
2024-07-26 12:45:00,65.25,65.26,65.16,65.18,36454.0,63.0811,63.0907,62.994,63.0134,36454.0
2024-07-26 12:50:00,65.18,65.34,65.15,65.34,65920.0,63.0134,63.1681,62.9844,63.1681,65920.0
2024-07-26 12:55:00,65.34,65.41,65.33,65.38,45991.0,63.1681,63.2357,63.1584,63.2067,45991.0
2024-07-26 13:00:00,65.39,65.4,65.33,65.37,36949.0,63.2164,63.2261,63.1584,63.1971,36949.0
2024-07-26 13:05:00,65.36,65.36,65.23,65.25,29691.0,63.1874,63.1874,63.0617,63.0811,29691.0
2024-07-26 13:10:00,65.25,65.26,65.19,65.26,24571.0,63.0811,63.0907,63.0231,63.0907,24571.0
2024-07-26 13:15:00,65.26,65.31,65.19,65.2,36501.0,63.0907,63.1391,63.0231,63.0327,36501.0
2024-07-26 13:20:00,65.21,65.31,65.19,65.28,37094.0,63.0424,63.1391,63.0231,63.1101,37094.0
2024-07-26 13:25:00,65.28,65.3,65.24,65.28,37083.0,63.1101,63.1294,63.0714,63.1101,37083.0
2024-07-26 13:30:00,65.28,65.28,65.15,65.15,27699.0,63.1101,63.1101,62.9844,62.9844,27699.0
2024-07-26 13:35:00,65.14,65.15,64.92,64.94,87796.0,62.9747,62.9844,62.762,62.7814,87796.0
2024-07-26 13:40:00,64.94,64.96,64.84,64.92,60368.0,62.7814,62.8007,62.6847,62.762,60368.0
2024-07-26 13:45:00,64.91,64.99,64.89,64.92,43534.0,62.7524,62.8297,62.733,62.762,43534.0
2024-07-26 13:50:00,64.93,64.99,64.9,64.92,31885.0,62.7717,62.8297,62.7427,62.762,31885.0
2024-07-26 13:55:00,64.91,64.97,64.89,64.96,39709.0,62.7524,62.8104,62.733,62.8007,39709.0
2024-07-26 14:00:00,64.96,65.02,64.96,64.98,27225.0,62.8007,62.8587,62.8007,62.82,27225.0
2024-07-26 14:05:00,64.98,65.02,64.94,65.02,50208.0,62.82,62.8587,62.7814,62.8587,50208.0
2024-07-26 14:10:00,65.03,65.09,65.01,65.04,36501.0,62.8684,62.9264,62.849,62.878,36501.0
2024-07-26 14:15:00,65.05,65.12,65.05,65.07,32717.0,62.8877,62.9554,62.8877,62.907,32717.0
2024-07-26 14:20:00,65.06,65.11,65.06,65.07,25832.0,62.8974,62.9457,62.8974,62.907,25832.0
2024-07-26 14:25:00,65.06,65.13,65.05,65.05,45687.0,62.8974,62.965,62.8877,62.8877,45687.0
2024-07-26 14:30:00,65.05,65.15,65.02,65.15,40443.0,62.8877,62.9844,62.8587,62.9844,40443.0
2024-07-26 14:35:00,65.14,65.22,65.13,65.2,42135.0,62.9747,63.0521,62.965,63.0327,42135.0
2024-07-26 14:40:00,65.21,65.21,65.01,65.11,40431.0,63.0424,63.0424,62.849,62.9457,40431.0
2024-07-26 14:45:00,65.11,65.2,65.06,65.2,33140.0,62.9457,63.0327,62.8974,63.0327,33140.0
2024-07-26 14:50:00,65.2,65.22,65.1,65.1,28326.0,63.0327,63.0521,62.936,62.936,28326.0
2024-07-26 14:55:00,65.1,65.14,65.06,65.06,46915.0,62.936,62.9747,62.8974,62.8974,46915.0
2024-07-26 15:00:00,65.06,65.07,64.94,64.98,92856.0,62.8974,62.907,62.7814,62.82,92856.0
2024-07-26 15:05:00,64.97,65.03,64.92,65.02,55812.0,62.8104,62.8684,62.762,62.8587,55812.0
2024-07-26 15:10:00,65.02,65.19,65.0,65.12,48038.0,62.8587,63.0231,62.8394,62.9554,48038.0
2024-07-26 15:15:00,65.12,65.16,65.07,65.12,73106.0,62.9554,62.994,62.907,62.9554,73106.0
2024-07-26 15:20:00,65.12,65.15,65.08,65.13,55150.0,62.9554,62.9844,62.9167,62.965,55150.0
2024-07-26 15:25:00,65.13,65.2,65.1,65.16,79382.0,62.965,63.0327,62.936,62.994,79382.0
2024-07-26 15:30:00,65.15,65.15,65.02,65.06,80566.0,62.9844,62.9844,62.8587,62.8974,80566.0
2024-07-26 15:35:00,65.05,65.06,64.92,64.99,97715.0,62.8877,62.8974,62.762,62.8297,97715.0
2024-07-26 15:40:00,65.0,65.11,64.97,65.11,87578.0,62.8394,62.9457,62.8104,62.9457,87578.0
2024-07-26 15:45:00,65.11,65.21,65.07,65.18,129738.0,62.9457,63.0424,62.907,63.0134,129738.0
2024-07-26 15:50:00,65.17,65.2,64.95,64.98,223103.0,63.0037,63.0327,62.791,62.82,223103.0
2024-07-26 15:55:00,64.99,65.21,64.99,65.19,547547.0,62.8297,63.0424,62.8297,63.0231,547547.0
2024-07-29 09:30:00,65.3,65.34,64.82,64.87,243909.0,63.1294,63.1681,62.6654,62.7137,243909.0
2024-07-29 09:35:00,64.86,64.9,64.45,64.52,120880.0,62.704,62.7427,62.3076,62.3753,120880.0
2024-07-29 09:40:00,64.5,64.7,64.46,64.63,110719.0,62.356,62.5493,62.3173,62.4817,110719.0
2024-07-29 09:45:00,64.62,64.94,64.56,64.56,109503.0,62.472,62.7814,62.414,62.414,109503.0
2024-07-29 09:50:00,64.57,64.69,64.43,64.63,169971.0,62.4237,62.5397,62.2883,62.4817,169971.0
2024-07-29 09:55:00,64.64,64.79,64.62,64.68,34476.0,62.4913,62.6363,62.472,62.53,34476.0
2024-07-29 10:00:00,64.69,64.78,64.57,64.7,91685.0,62.5397,62.6267,62.4237,62.5493,91685.0
2024-07-29 10:05:00,64.7,64.75,64.61,64.66,43162.0,62.5493,62.5977,62.4623,62.5107,43162.0
2024-07-29 10:10:00,64.66,64.66,64.47,64.47,58114.0,62.5107,62.5107,62.327,62.327,58114.0
2024-07-29 10:15:00,64.47,64.57,64.46,64.53,40464.0,62.327,62.4237,62.3173,62.385,40464.0
2024-07-29 10:20:00,64.53,64.59,64.48,64.53,42111.0,62.385,62.443,62.3367,62.385,42111.0
2024-07-29 10:25:00,64.53,64.57,64.46,64.47,32398.0,62.385,62.4237,62.3173,62.327,32398.0
2024-07-29 10:30:00,64.46,64.46,64.26,64.39,78186.0,62.3173,62.3173,62.124,62.2496,78186.0
2024-07-29 10:35:00,64.37,64.52,64.29,64.49,53447.0,62.2303,62.3753,62.153,62.3463,53447.0
2024-07-29 10:40:00,64.5,64.51,64.39,64.39,29104.0,62.356,62.3657,62.2496,62.2496,29104.0
2024-07-29 10:45:00,64.39,64.39,64.19,64.2,64604.0,62.2496,62.2496,62.0563,62.066,64604.0
2024-07-29 10:50:00,64.21,64.33,64.19,64.32,101952.0,62.0756,62.1916,62.0563,62.182,101952.0
2024-07-29 10:55:00,64.32,64.37,64.23,64.31,54460.0,62.182,62.2303,62.095,62.1723,54460.0
2024-07-29 11:00:00,64.31,64.4,64.23,64.38,39937.0,62.1723,62.2593,62.095,62.24,39937.0
2024-07-29 11:05:00,64.38,64.45,64.29,64.43,46446.0,62.24,62.3076,62.153,62.2883,46446.0
2024-07-29 11:10:00,64.44,64.53,64.44,64.49,47542.0,62.298,62.385,62.298,62.3463,47542.0
2024-07-29 11:15:00,64.5,64.5,64.42,64.45,37162.0,62.356,62.356,62.2786,62.3076,37162.0
2024-07-29 11:20:00,64.44,64.58,64.44,64.53,33501.0,62.298,62.4333,62.298,62.385,33501.0
2024-07-29 11:25:00,64.53,64.67,64.52,64.58,70227.0,62.385,62.5203,62.3753,62.4333,70227.0
2024-07-29 11:30:00,64.59,64.61,64.36,64.39,56853.0,62.443,62.4623,62.2206,62.2496,56853.0
2024-07-29 11:35:00,64.38,64.46,64.32,64.43,31734.0,62.24,62.3173,62.182,62.2883,31734.0
2024-07-29 11:40:00,64.42,64.53,64.39,64.48,28019.0,62.2786,62.385,62.2496,62.3367,28019.0
2024-07-29 11:45:00,64.49,64.57,64.42,64.57,62021.0,62.3463,62.4237,62.2786,62.4237,62021.0
2024-07-29 11:50:00,64.58,64.64,64.55,64.61,28001.0,62.4333,62.4913,62.4043,62.4623,28001.0
2024-07-29 11:55:00,64.61,64.67,64.58,64.63,46345.0,62.4623,62.5203,62.4333,62.4817,46345.0
2024-07-29 12:00:00,64.62,64.63,64.38,64.42,41755.0,62.472,62.4817,62.24,62.2786,41755.0
2024-07-29 12:05:00,64.43,64.51,64.43,64.45,26585.0,62.2883,62.3657,62.2883,62.3076,26585.0
2024-07-29 12:10:00,64.45,64.51,64.42,64.51,22209.0,62.3076,62.3657,62.2786,62.3657,22209.0
2024-07-29 12:15:00,64.5,64.51,64.32,64.33,28624.0,62.356,62.3657,62.182,62.1916,28624.0
2024-07-29 12:20:00,64.33,64.34,64.25,64.31,39889.0,62.1916,62.2013,62.1143,62.1723,39889.0
2024-07-29 12:25:00,64.31,64.31,64.18,64.23,47025.0,62.1723,62.1723,62.0466,62.095,47025.0
2024-07-29 12:30:00,64.25,64.31,64.24,64.27,23680.0,62.1143,62.1723,62.1046,62.1336,23680.0
2024-07-29 12:35:00,64.27,64.28,64.15,64.18,34707.0,62.1336,62.1433,62.0176,62.0466,34707.0
2024-07-29 12:40:00,64.18,64.27,64.18,64.2,38952.0,62.0466,62.1336,62.0466,62.066,38952.0
2024-07-29 12:45:00,64.21,64.29,64.21,64.27,24434.0,62.0756,62.153,62.0756,62.1336,24434.0
2024-07-29 12:50:00,64.28,64.28,64.16,64.26,34097.0,62.1433,62.1433,62.0273,62.124,34097.0
2024-07-29 12:55:00,64.25,64.31,64.19,64.19,37076.0,62.1143,62.1723,62.0563,62.0563,37076.0
2024-07-29 13:00:00,64.2,64.24,64.16,64.22,34940.0,62.066,62.1046,62.0273,62.0853,34940.0
2024-07-29 13:05:00,64.22,64.25,64.19,64.22,26517.0,62.0853,62.1143,62.0563,62.0853,26517.0
2024-07-29 13:10:00,64.22,64.38,64.21,64.3,31892.0,62.0853,62.24,62.0756,62.1626,31892.0
2024-07-29 13:15:00,64.3,64.32,64.21,64.27,19292.0,62.1626,62.182,62.0756,62.1336,19292.0
2024-07-29 13:20:00,64.26,64.28,64.23,64.24,20830.0,62.124,62.1433,62.095,62.1046,20830.0
2024-07-29 13:25:00,64.24,64.28,64.19,64.2,26811.0,62.1046,62.1433,62.0563,62.066,26811.0
2024-07-29 13:30:00,64.2,64.21,64.17,64.18,23012.0,62.066,62.0756,62.037,62.0466,23012.0
2024-07-29 13:35:00,64.17,64.22,64.14,64.21,33461.0,62.037,62.0853,62.008,62.0756,33461.0
2024-07-29 13:40:00,64.22,64.27,64.21,64.25,16639.0,62.0853,62.1336,62.0756,62.1143,16639.0
2024-07-29 13:45:00,64.25,64.3,64.24,64.28,20453.0,62.1143,62.1626,62.1046,62.1433,20453.0
2024-07-29 13:50:00,64.27,64.33,64.26,64.29,33721.0,62.1336,62.1916,62.124,62.153,33721.0
2024-07-29 13:55:00,64.28,64.4,64.28,64.39,43747.0,62.1433,62.2593,62.1433,62.2496,43747.0
2024-07-29 14:00:00,64.39,64.44,64.34,64.44,32771.0,62.2496,62.298,62.2013,62.298,32771.0
2024-07-29 14:05:00,64.44,64.49,64.41,64.44,30576.0,62.298,62.3463,62.269,62.298,30576.0
2024-07-29 14:10:00,64.43,64.44,64.4,64.42,36940.0,62.2883,62.298,62.2593,62.2786,36940.0
2024-07-29 14:15:00,64.42,64.43,64.34,64.42,37993.0,62.2786,62.2883,62.2013,62.2786,37993.0
2024-07-29 14:20:00,64.41,64.42,64.32,64.34,48418.0,62.269,62.2786,62.182,62.2013,48418.0
2024-07-29 14:25:00,64.34,64.35,64.31,64.34,31271.0,62.2013,62.211,62.1723,62.2013,31271.0
2024-07-29 14:30:00,64.34,64.37,64.29,64.34,25285.0,62.2013,62.2303,62.153,62.2013,25285.0
2024-07-29 14:35:00,64.34,64.37,64.3,64.31,21291.0,62.2013,62.2303,62.1626,62.1723,21291.0
2024-07-29 14:40:00,64.31,64.41,64.3,64.38,41034.0,62.1723,62.269,62.1626,62.24,41034.0
2024-07-29 14:45:00,64.38,64.41,64.32,64.32,27930.0,62.24,62.269,62.182,62.182,27930.0
2024-07-29 14:50:00,64.33,64.33,64.25,64.32,34251.0,62.1916,62.1916,62.1143,62.182,34251.0
2024-07-29 14:55:00,64.31,64.4,64.3,64.39,46336.0,62.1723,62.2593,62.1626,62.2496,46336.0
2024-07-29 15:00:00,64.38,64.42,64.35,64.37,34537.0,62.24,62.2786,62.211,62.2303,34537.0
2024-07-29 15:05:00,64.37,64.38,64.3,64.34,25207.0,62.2303,62.24,62.1626,62.2013,25207.0
2024-07-29 15:10:00,64.34,64.37,64.31,64.31,32625.0,62.2013,62.2303,62.1723,62.1723,32625.0
2024-07-29 15:15:00,64.31,64.33,64.26,64.28,45939.0,62.1723,62.1916,62.124,62.1433,45939.0
2024-07-29 15:20:00,64.28,64.3,64.25,64.25,35632.0,62.1433,62.1626,62.1143,62.1143,35632.0
2024-07-29 15:25:00,64.24,64.32,64.22,64.31,37201.0,62.1046,62.182,62.0853,62.1723,37201.0
2024-07-29 15:30:00,64.3,64.32,64.19,64.2,68857.0,62.1626,62.182,62.0563,62.066,68857.0
2024-07-29 15:35:00,64.21,64.26,64.16,64.18,59006.0,62.0756,62.124,62.0273,62.0466,59006.0
2024-07-29 15:40:00,64.19,64.24,64.17,64.2,69507.0,62.0563,62.1046,62.037,62.066,69507.0
2024-07-29 15:45:00,64.21,64.28,64.21,64.26,90216.0,62.0756,62.1433,62.0756,62.124,90216.0
2024-07-29 15:50:00,64.25,64.34,64.14,64.23,227102.0,62.1143,62.2013,62.008,62.095,227102.0
2024-07-29 15:55:00,64.22,64.32,64.18,64.3,444046.0,62.0853,62.182,62.0466,62.1626,444046.0
2024-07-30 09:30:00,65.01,65.91,65.01,65.81,342845.0,62.849,63.7191,62.849,63.6224,342845.0
2024-07-30 09:35:00,65.81,66.01,65.66,65.94,204575.0,63.6224,63.8158,63.4774,63.7481,204575.0
2024-07-30 09:40:00,65.95,66.07,65.81,66.06,235272.0,63.7578,63.8738,63.6224,63.8641,235272.0
2024-07-30 09:45:00,66.07,66.23,66.02,66.03,229975.0,63.8738,64.0285,63.8255,63.8351,229975.0
2024-07-30 09:50:00,66.04,66.04,65.84,65.98,175797.0,63.8448,63.8448,63.6514,63.7868,175797.0
2024-07-30 09:55:00,65.97,66.18,65.96,66.03,128164.0,63.7771,63.9801,63.7675,63.8351,128164.0
2024-07-30 10:00:00,66.03,66.04,65.65,65.65,246899.0,63.8351,63.8448,63.4678,63.4678,246899.0
2024-07-30 10:05:00,65.65,65.8,65.65,65.73,111039.0,63.4678,63.6128,63.4678,63.5451,111039.0
2024-07-30 10:10:00,65.73,65.75,65.57,65.62,95835.0,63.5451,63.5644,63.3904,63.4388,95835.0
2024-07-30 10:15:00,65.63,65.65,65.36,65.49,130326.0,63.4484,63.4678,63.1874,63.3131,130326.0
2024-07-30 10:20:00,65.5,65.8,65.5,65.78,77952.0,63.3227,63.6128,63.3227,63.5934,77952.0
2024-07-30 10:25:00,65.78,65.8,65.66,65.73,88254.0,63.5934,63.6128,63.4774,63.5451,88254.0
2024-07-30 10:30:00,65.73,65.81,65.61,65.62,86991.0,63.5451,63.6224,63.4291,63.4388,86991.0
2024-07-30 10:35:00,65.62,65.69,65.51,65.61,176338.0,63.4388,63.5064,63.3324,63.4291,176338.0
2024-07-30 10:40:00,65.61,65.77,65.6,65.76,65247.0,63.4291,63.5838,63.4194,63.5741,65247.0
2024-07-30 10:45:00,65.76,65.94,65.74,65.91,86142.0,63.5741,63.7481,63.5548,63.7191,86142.0
2024-07-30 10:50:00,65.91,66.15,65.91,66.08,182604.0,63.7191,63.9511,63.7191,63.8835,182604.0
2024-07-30 10:55:00,66.08,66.11,65.96,66.0,99975.0,63.8835,63.9125,63.7675,63.8061,99975.0
2024-07-30 11:00:00,66.01,66.05,65.75,65.76,84665.0,63.8158,63.8545,63.5644,63.5741,84665.0
2024-07-30 11:05:00,65.76,65.92,65.68,65.91,102735.0,63.5741,63.7288,63.4968,63.7191,102735.0
2024-07-30 11:10:00,65.91,65.99,65.82,65.98,84097.0,63.7191,63.7965,63.6321,63.7868,84097.0
2024-07-30 11:15:00,65.97,66.07,65.89,66.07,76684.0,63.7771,63.8738,63.6998,63.8738,76684.0
2024-07-30 11:20:00,66.07,66.09,65.94,65.98,38217.0,63.8738,63.8931,63.7481,63.7868,38217.0
2024-07-30 11:25:00,65.97,65.98,65.8,65.81,41865.0,63.7771,63.7868,63.6128,63.6224,41865.0
2024-07-30 11:30:00,65.8,65.9,65.75,65.82,107272.0,63.6128,63.7095,63.5644,63.6321,107272.0
2024-07-30 11:35:00,65.82,66.02,65.82,66.0,47200.0,63.6321,63.8255,63.6321,63.8061,47200.0
2024-07-30 11:40:00,65.98,66.02,65.88,65.89,53713.0,63.7868,63.8255,63.6901,63.6998,53713.0
2024-07-30 11:45:00,65.9,65.98,65.9,65.95,30647.0,63.7095,63.7868,63.7095,63.7578,30647.0
2024-07-30 11:50:00,65.95,65.97,65.85,65.87,37318.0,63.7578,63.7771,63.6611,63.6804,37318.0
2024-07-30 11:55:00,65.87,66.02,65.86,66.02,60506.0,63.6804,63.8255,63.6708,63.8255,60506.0
2024-07-30 12:00:00,66.01,66.08,65.81,65.81,79479.0,63.8158,63.8835,63.6224,63.6224,79479.0
2024-07-30 12:05:00,65.81,65.86,65.76,65.77,84864.0,63.6224,63.6708,63.5741,63.5838,84864.0
2024-07-30 12:10:00,65.77,65.83,65.71,65.72,40606.0,63.5838,63.6418,63.5258,63.5354,40606.0
2024-07-30 12:15:00,65.71,65.74,65.63,65.74,60128.0,63.5258,63.5548,63.4484,63.5548,60128.0
2024-07-30 12:20:00,65.73,65.77,65.6,65.62,62319.0,63.5451,63.5838,63.4194,63.4388,62319.0
2024-07-30 12:25:00,65.61,65.71,65.61,65.69,54117.0,63.4291,63.5258,63.4291,63.5064,54117.0
2024-07-30 12:30:00,65.69,65.77,65.64,65.64,37334.0,63.5064,63.5838,63.4581,63.4581,37334.0
2024-07-30 12:35:00,65.65,65.76,65.64,65.76,35408.0,63.4678,63.5741,63.4581,63.5741,35408.0
2024-07-30 12:40:00,65.77,65.78,65.69,65.73,75396.0,63.5838,63.5934,63.5064,63.5451,75396.0
2024-07-30 12:45:00,65.74,65.79,65.73,65.75,39871.0,63.5548,63.6031,63.5451,63.5644,39871.0
2024-07-30 12:50:00,65.74,65.78,65.6,65.64,90234.0,63.5548,63.5934,63.4194,63.4581,90234.0
2024-07-30 12:55:00,65.64,65.67,65.4,65.43,128948.0,63.4581,63.4871,63.2261,63.2551,128948.0
2024-07-30 13:00:00,65.44,65.46,65.24,65.3,108326.0,63.2647,63.2841,63.0714,63.1294,108326.0
2024-07-30 13:05:00,65.28,65.31,65.22,65.28,41602.0,63.1101,63.1391,63.0521,63.1101,41602.0
2024-07-30 13:10:00,65.29,65.29,65.12,65.27,73602.0,63.1197,63.1197,62.9554,63.1004,73602.0
2024-07-30 13:15:00,65.27,65.35,65.23,65.31,39692.0,63.1004,63.1777,63.0617,63.1391,39692.0
2024-07-30 13:20:00,65.31,65.42,65.31,65.36,101576.0,63.1391,63.2454,63.1391,63.1874,101576.0
2024-07-30 13:25:00,65.35,65.36,65.17,65.25,37536.0,63.1777,63.1874,63.0037,63.0811,37536.0
2024-07-30 13:30:00,65.24,65.39,65.18,65.37,35849.0,63.0714,63.2164,63.0134,63.1971,35849.0
2024-07-30 13:35:00,65.37,65.43,65.3,65.4,31889.0,63.1971,63.2551,63.1294,63.2261,31889.0
2024-07-30 13:40:00,65.39,65.39,65.31,65.36,181149.0,63.2164,63.2164,63.1391,63.1874,181149.0
2024-07-30 13:45:00,65.35,65.39,65.28,65.38,49880.0,63.1777,63.2164,63.1101,63.2067,49880.0
2024-07-30 13:50:00,65.38,65.38,65.25,65.28,47130.0,63.2067,63.2067,63.0811,63.1101,47130.0
2024-07-30 13:55:00,65.28,65.43,65.28,65.42,55928.0,63.1101,63.2551,63.1101,63.2454,55928.0
2024-07-30 14:00:00,65.41,65.52,65.39,65.47,45179.0,63.2357,63.3421,63.2164,63.2937,45179.0
2024-07-30 14:05:00,65.47,65.58,65.47,65.55,66985.0,63.2937,63.4001,63.2937,63.3711,66985.0
2024-07-30 14:10:00,65.54,65.59,65.44,65.54,53450.0,63.3614,63.4098,63.2647,63.3614,53450.0
2024-07-30 14:15:00,65.54,65.6,65.48,65.49,58583.0,63.3614,63.4194,63.3034,63.3131,58583.0
2024-07-30 14:20:00,65.48,65.5,65.41,65.47,40606.0,63.3034,63.3227,63.2357,63.2937,40606.0
2024-07-30 14:25:00,65.46,65.46,65.4,65.44,68039.0,63.2841,63.2841,63.2261,63.2647,68039.0
2024-07-30 14:30:00,65.45,65.52,65.44,65.48,83680.0,63.2744,63.3421,63.2647,63.3034,83680.0
2024-07-30 14:35:00,65.49,65.69,65.48,65.69,259138.0,63.3131,63.5064,63.3034,63.5064,259138.0
2024-07-30 14:40:00,65.68,65.71,65.57,65.59,133428.0,63.4968,63.5258,63.3904,63.4098,133428.0
2024-07-30 14:45:00,65.59,65.59,65.41,65.42,45228.0,63.4098,63.4098,63.2357,63.2454,45228.0
2024-07-30 14:50:00,65.41,65.49,65.37,65.45,55659.0,63.2357,63.3131,63.1971,63.2744,55659.0
2024-07-30 14:55:00,65.46,65.51,65.43,65.5,52527.0,63.2841,63.3324,63.2551,63.3227,52527.0
2024-07-30 15:00:00,65.5,65.58,65.49,65.53,95605.0,63.3227,63.4001,63.3131,63.3518,95605.0
2024-07-30 15:05:00,65.53,65.67,65.53,65.58,139133.0,63.3518,63.4871,63.3518,63.4001,139133.0
2024-07-30 15:10:00,65.58,65.62,65.54,65.59,189401.0,63.4001,63.4388,63.3614,63.4098,189401.0
2024-07-30 15:15:00,65.59,65.62,65.56,65.62,54259.0,63.4098,63.4388,63.3808,63.4388,54259.0
2024-07-30 15:20:00,65.62,65.74,65.62,65.7,64562.0,63.4388,63.5548,63.4388,63.5161,64562.0
2024-07-30 15:25:00,65.7,65.72,65.64,65.64,90559.0,63.5161,63.5354,63.4581,63.4581,90559.0
2024-07-30 15:30:00,65.64,65.67,65.54,65.66,68743.0,63.4581,63.4871,63.3614,63.4774,68743.0
2024-07-30 15:35:00,65.66,65.81,65.66,65.81,95942.0,63.4774,63.6224,63.4774,63.6224,95942.0
2024-07-30 15:40:00,65.81,65.84,65.68,65.73,126311.0,63.6224,63.6514,63.4968,63.5451,126311.0
2024-07-30 15:45:00,65.73,65.89,65.69,65.86,199841.0,63.5451,63.6998,63.5064,63.6708,199841.0
2024-07-30 15:50:00,65.86,65.98,65.85,65.93,313994.0,63.6708,63.7868,63.6611,63.7385,313994.0
2024-07-30 15:55:00,65.93,66.01,65.85,65.88,710756.0,63.7385,63.8158,63.6611,63.6901,710756.0
2024-07-31 09:30:00,65.91,65.99,65.73,65.83,243144.0,63.7191,63.7965,63.5451,63.6418,243144.0
2024-07-31 09:35:00,65.86,65.89,65.28,65.3,105220.0,63.6708,63.6998,63.1101,63.1294,105220.0
2024-07-31 09:40:00,65.3,65.47,65.19,65.46,120682.0,63.1294,63.2937,63.0231,63.2841,120682.0
2024-07-31 09:45:00,65.45,65.7,65.27,65.7,103427.0,63.2744,63.5161,63.1004,63.5161,103427.0
2024-07-31 09:50:00,65.69,65.76,65.59,65.75,63885.0,63.5064,63.5741,63.4098,63.5644,63885.0
2024-07-31 09:55:00,65.74,65.83,65.67,65.83,53895.0,63.5548,63.6418,63.4871,63.6418,53895.0
2024-07-31 10:00:00,65.82,65.91,65.47,65.51,69036.0,63.6321,63.7191,63.2937,63.3324,69036.0
2024-07-31 10:05:00,65.51,65.64,65.5,65.64,80800.0,63.3324,63.4581,63.3227,63.4581,80800.0
2024-07-31 10:10:00,65.64,65.71,65.61,65.69,49745.0,63.4581,63.5258,63.4291,63.5064,49745.0
2024-07-31 10:15:00,65.68,65.69,65.58,65.61,33135.0,63.4968,63.5064,63.4001,63.4291,33135.0
2024-07-31 10:20:00,65.61,65.64,65.52,65.62,28127.0,63.4291,63.4581,63.3421,63.4388,28127.0
2024-07-31 10:25:00,65.61,65.69,65.54,65.68,36453.0,63.4291,63.5064,63.3614,63.4968,36453.0
2024-07-31 10:30:00,65.66,65.85,65.63,65.83,32573.0,63.4774,63.6611,63.4484,63.6418,32573.0
2024-07-31 10:35:00,65.82,65.85,65.73,65.76,34530.0,63.6321,63.6611,63.5451,63.5741,34530.0
2024-07-31 10:40:00,65.75,65.88,65.75,65.85,46521.0,63.5644,63.6901,63.5644,63.6611,46521.0
2024-07-31 10:45:00,65.86,65.89,65.77,65.82,35373.0,63.6708,63.6998,63.5838,63.6321,35373.0
2024-07-31 10:50:00,65.81,65.82,65.65,65.67,42878.0,63.6224,63.6321,63.4678,63.4871,42878.0
2024-07-31 10:55:00,65.67,65.89,65.64,65.88,75162.0,63.4871,63.6998,63.4581,63.6901,75162.0
2024-07-31 11:00:00,65.88,65.9,65.82,65.83,29112.0,63.6901,63.7095,63.6321,63.6418,29112.0
2024-07-31 11:05:00,65.82,65.9,65.76,65.8,26942.0,63.6321,63.7095,63.5741,63.6128,26942.0
2024-07-31 11:10:00,65.79,65.81,65.74,65.78,32074.0,63.6031,63.6224,63.5548,63.5934,32074.0
2024-07-31 11:15:00,65.78,65.8,65.72,65.8,32949.0,63.5934,63.6128,63.5354,63.6128,32949.0
2024-07-31 11:20:00,65.79,65.86,65.78,65.86,21995.0,63.6031,63.6708,63.5934,63.6708,21995.0
2024-07-31 11:25:00,65.87,65.92,65.81,65.84,37967.0,63.6804,63.7288,63.6224,63.6514,37967.0
2024-07-31 11:30:00,65.82,65.93,65.81,65.89,34379.0,63.6321,63.7385,63.6224,63.6998,34379.0
2024-07-31 11:35:00,65.89,65.92,65.83,65.92,25354.0,63.6998,63.7288,63.6418,63.7288,25354.0
2024-07-31 11:40:00,65.92,66.01,65.88,65.95,64502.0,63.7288,63.8158,63.6901,63.7578,64502.0
2024-07-31 11:45:00,65.94,65.98,65.85,65.87,35135.0,63.7481,63.7868,63.6611,63.6804,35135.0
2024-07-31 11:50:00,65.88,65.9,65.79,65.86,29445.0,63.6901,63.7095,63.6031,63.6708,29445.0
2024-07-31 11:55:00,65.85,65.89,65.81,65.86,32273.0,63.6611,63.6998,63.6224,63.6708,32273.0
2024-07-31 12:00:00,65.85,65.89,65.75,65.76,29269.0,63.6611,63.6998,63.5644,63.5741,29269.0
2024-07-31 12:05:00,65.75,65.83,65.73,65.75,36470.0,63.5644,63.6418,63.5451,63.5644,36470.0
2024-07-31 12:10:00,65.74,65.85,65.67,65.83,48694.0,63.5548,63.6611,63.4871,63.6418,48694.0
2024-07-31 12:15:00,65.82,65.82,65.77,65.8,14179.0,63.6321,63.6321,63.5838,63.6128,14179.0
2024-07-31 12:20:00,65.8,65.85,65.79,65.83,13188.0,63.6128,63.6611,63.6031,63.6418,13188.0
2024-07-31 12:25:00,65.82,65.87,65.77,65.83,19272.0,63.6321,63.6804,63.5838,63.6418,19272.0
2024-07-31 12:30:00,65.84,65.84,65.79,65.8,14353.0,63.6514,63.6514,63.6031,63.6128,14353.0
2024-07-31 12:35:00,65.79,65.88,65.78,65.87,26156.0,63.6031,63.6901,63.5934,63.6804,26156.0
2024-07-31 12:40:00,65.88,65.92,65.86,65.91,25480.0,63.6901,63.7288,63.6708,63.7191,25480.0
2024-07-31 12:45:00,65.92,65.92,65.8,65.81,14061.0,63.7288,63.7288,63.6128,63.6224,14061.0
2024-07-31 12:50:00,65.81,65.85,65.75,65.76,21127.0,63.6224,63.6611,63.5644,63.5741,21127.0
2024-07-31 12:55:00,65.76,65.78,65.69,65.69,26027.0,63.5741,63.5934,63.5064,63.5064,26027.0
2024-07-31 13:00:00,65.69,65.8,65.68,65.75,18554.0,63.5064,63.6128,63.4968,63.5644,18554.0
2024-07-31 13:05:00,65.75,65.83,65.72,65.72,26137.0,63.5644,63.6418,63.5354,63.5354,26137.0
2024-07-31 13:10:00,65.72,65.73,65.68,65.7,22097.0,63.5354,63.5451,63.4968,63.5161,22097.0
2024-07-31 13:15:00,65.69,65.7,65.62,65.65,31414.0,63.5064,63.5161,63.4388,63.4678,31414.0
2024-07-31 13:20:00,65.65,65.65,65.54,65.58,45636.0,63.4678,63.4678,63.3614,63.4001,45636.0
2024-07-31 13:25:00,65.57,65.58,65.43,65.48,40764.0,63.3904,63.4001,63.2551,63.3034,40764.0
2024-07-31 13:30:00,65.46,65.46,65.4,65.44,29295.0,63.2841,63.2841,63.2261,63.2647,29295.0
2024-07-31 13:35:00,65.44,65.53,65.43,65.45,32842.0,63.2647,63.3518,63.2551,63.2744,32842.0
2024-07-31 13:40:00,65.45,65.51,65.41,65.51,19456.0,63.2744,63.3324,63.2357,63.3324,19456.0
2024-07-31 13:45:00,65.51,65.55,65.5,65.52,19139.0,63.3324,63.3711,63.3227,63.3421,19139.0
2024-07-31 13:50:00,65.52,65.66,65.52,65.65,40636.0,63.3421,63.4774,63.3421,63.4678,40636.0
2024-07-31 13:55:00,65.65,65.66,65.52,65.54,23174.0,63.4678,63.4774,63.3421,63.3614,23174.0
2024-07-31 14:00:00,65.55,65.58,65.39,65.48,50214.0,63.3711,63.4001,63.2164,63.3034,50214.0
2024-07-31 14:05:00,65.48,65.56,65.48,65.54,20869.0,63.3034,63.3808,63.3034,63.3614,20869.0
2024-07-31 14:10:00,65.55,65.59,65.52,65.57,30567.0,63.3711,63.4098,63.3421,63.3904,30567.0
2024-07-31 14:15:00,65.58,65.59,65.48,65.54,30133.0,63.4001,63.4098,63.3034,63.3614,30133.0
2024-07-31 14:20:00,65.53,65.55,65.47,65.48,25935.0,63.3518,63.3711,63.2937,63.3034,25935.0
2024-07-31 14:25:00,65.47,65.51,65.46,65.46,37918.0,63.2937,63.3324,63.2841,63.2841,37918.0
2024-07-31 14:30:00,65.47,65.65,65.46,65.57,42908.0,63.2937,63.4678,63.2841,63.3904,42908.0
2024-07-31 14:35:00,65.57,65.58,65.42,65.51,44281.0,63.3904,63.4001,63.2454,63.3324,44281.0
2024-07-31 14:40:00,65.52,65.72,65.5,65.72,58129.0,63.3421,63.5354,63.3227,63.5354,58129.0
2024-07-31 14:45:00,65.71,65.92,65.7,65.92,61599.0,63.5258,63.7288,63.5161,63.7288,61599.0
2024-07-31 14:50:00,65.91,66.03,65.85,65.88,81169.0,63.7191,63.8351,63.6611,63.6901,81169.0
2024-07-31 14:55:00,65.87,65.99,65.85,65.97,79276.0,63.6804,63.7965,63.6611,63.7771,79276.0
2024-07-31 15:00:00,65.96,65.97,65.79,65.79,67926.0,63.7675,63.7771,63.6031,63.6031,67926.0
2024-07-31 15:05:00,65.8,65.81,65.62,65.62,168789.0,63.6128,63.6224,63.4388,63.4388,168789.0
2024-07-31 15:10:00,65.62,65.69,65.47,65.59,97583.0,63.4388,63.5064,63.2937,63.4098,97583.0
2024-07-31 15:15:00,65.6,65.63,65.34,65.35,109832.0,63.4194,63.4484,63.1681,63.1777,109832.0
2024-07-31 15:20:00,65.34,65.42,65.18,65.19,121333.0,63.1681,63.2454,63.0134,63.0231,121333.0
2024-07-31 15:25:00,65.2,65.25,64.91,64.92,212303.0,63.0327,63.0811,62.7524,62.762,212303.0
2024-07-31 15:30:00,64.93,65.08,64.9,64.97,129907.0,62.7717,62.9167,62.7427,62.8104,129907.0
2024-07-31 15:35:00,64.97,65.12,64.96,65.07,145096.0,62.8104,62.9554,62.8007,62.907,145096.0
2024-07-31 15:40:00,65.06,65.21,65.02,65.2,140393.0,62.8974,63.0424,62.8587,63.0327,140393.0
2024-07-31 15:45:00,65.19,65.28,65.14,65.22,126088.0,63.0231,63.1101,62.9747,63.0521,126088.0
2024-07-31 15:50:00,65.22,65.34,65.01,65.08,284070.0,63.0521,63.1681,62.849,62.9167,284070.0
2024-07-31 15:55:00,65.08,65.18,64.83,64.89,974507.0,62.9167,63.0134,62.675,62.733,974507.0
2024-08-01 09:30:00,65.08,65.22,64.97,65.11,225604.0,62.9167,63.0521,62.8104,62.9457,225604.0
2024-08-01 09:35:00,65.12,65.16,64.84,64.9,91903.0,62.9554,62.994,62.6847,62.7427,91903.0
2024-08-01 09:40:00,64.9,64.98,64.76,64.88,55448.0,62.7427,62.82,62.6073,62.7234,55448.0
2024-08-01 09:45:00,64.88,64.94,64.57,64.57,119543.0,62.7234,62.7814,62.4237,62.4237,119543.0
2024-08-01 09:50:00,64.57,64.58,64.41,64.52,94617.0,62.4237,62.4333,62.269,62.3753,94617.0
2024-08-01 09:55:00,64.51,64.56,64.39,64.45,105430.0,62.3657,62.414,62.2496,62.3076,105430.0
2024-08-01 10:00:00,64.45,64.48,64.29,64.48,102622.0,62.3076,62.3367,62.153,62.3367,102622.0
2024-08-01 10:05:00,64.48,64.54,64.31,64.31,67848.0,62.3367,62.3947,62.1723,62.1723,67848.0
2024-08-01 10:10:00,64.31,64.35,64.2,64.26,226105.0,62.1723,62.211,62.066,62.124,226105.0
2024-08-01 10:15:00,64.26,64.34,64.23,64.29,53901.0,62.124,62.2013,62.095,62.153,53901.0
2024-08-01 10:20:00,64.28,64.33,64.07,64.14,68817.0,62.1433,62.1916,61.9403,62.008,68817.0
2024-08-01 10:25:00,64.11,64.13,63.82,63.84,195097.0,61.979,61.9983,61.6986,61.7179,195097.0
2024-08-01 10:30:00,63.85,63.87,63.67,63.79,196151.0,61.7276,61.7469,61.5536,61.6696,196151.0
2024-08-01 10:35:00,63.78,63.78,63.53,63.63,258318.0,61.6599,61.6599,61.4182,61.5149,258318.0
2024-08-01 10:40:00,63.63,63.68,63.54,63.59,167460.0,61.5149,61.5632,61.4279,61.4762,167460.0
2024-08-01 10:45:00,63.59,63.6,63.33,63.34,181537.0,61.4762,61.4859,61.2249,61.2345,181537.0
2024-08-01 10:50:00,63.33,63.39,63.22,63.29,178335.0,61.2249,61.2829,61.1185,61.1862,178335.0
2024-08-01 10:55:00,63.28,63.28,63.11,63.13,157940.0,61.1765,61.1765,61.0122,61.0315,157940.0
2024-08-01 11:00:00,63.13,63.16,62.95,62.97,216268.0,61.0315,61.0605,60.8575,60.8768,216268.0
2024-08-01 11:05:00,62.96,62.96,62.79,62.81,216417.0,60.8672,60.8672,60.7028,60.7222,216417.0
2024-08-01 11:10:00,62.82,62.91,62.73,62.77,226822.0,60.7318,60.8188,60.6448,60.6835,226822.0
2024-08-01 11:15:00,62.77,63.03,62.63,62.99,271285.0,60.6835,60.9349,60.5481,60.8962,271285.0
2024-08-01 11:20:00,62.99,63.01,62.86,62.99,110839.0,60.8962,60.9155,60.7705,60.8962,110839.0
2024-08-01 11:25:00,62.99,63.04,62.93,62.99,115057.0,60.8962,60.9445,60.8382,60.8962,115057.0
2024-08-01 11:30:00,63.0,63.09,62.95,62.97,153561.0,60.9058,60.9929,60.8575,60.8768,153561.0
2024-08-01 11:35:00,62.97,63.0,62.85,62.94,94049.0,60.8768,60.9058,60.7608,60.8478,94049.0
2024-08-01 11:40:00,62.94,63.01,62.91,62.96,90141.0,60.8478,60.9155,60.8188,60.8672,90141.0
2024-08-01 11:45:00,62.96,62.98,62.87,62.97,57278.0,60.8672,60.8865,60.7802,60.8768,57278.0
2024-08-01 11:50:00,62.97,63.02,62.92,63.01,68909.0,60.8768,60.9252,60.8285,60.9155,68909.0
2024-08-01 11:55:00,63.02,63.06,62.93,62.97,89650.0,60.9252,60.9639,60.8382,60.8768,89650.0
2024-08-01 12:00:00,62.97,63.01,62.82,62.98,215346.0,60.8768,60.9155,60.7318,60.8865,215346.0
2024-08-01 12:05:00,62.97,63.23,62.94,63.11,239529.0,60.8768,61.1282,60.8478,61.0122,239529.0
2024-08-01 12:10:00,63.11,63.13,63.02,63.12,108782.0,61.0122,61.0315,60.9252,61.0219,108782.0
2024-08-01 12:15:00,63.13,63.33,63.12,63.27,115942.0,61.0315,61.2249,61.0219,61.1669,115942.0
2024-08-01 12:20:00,63.26,63.31,63.16,63.17,110117.0,61.1572,61.2055,61.0605,61.0702,110117.0
2024-08-01 12:25:00,63.16,63.25,63.12,63.21,75361.0,61.0605,61.1475,61.0219,61.1089,75361.0
2024-08-01 12:30:00,63.21,63.22,63.02,63.04,105821.0,61.1089,61.1185,60.9252,60.9445,105821.0
2024-08-01 12:35:00,63.04,63.11,63.0,63.01,46616.0,60.9445,61.0122,60.9058,60.9155,46616.0
2024-08-01 12:40:00,63.01,63.05,62.96,63.04,138683.0,60.9155,60.9542,60.8672,60.9445,138683.0
2024-08-01 12:45:00,63.05,63.12,62.94,62.98,116127.0,60.9542,61.0219,60.8478,60.8865,116127.0
2024-08-01 12:50:00,62.98,63.09,62.91,63.09,72443.0,60.8865,60.9929,60.8188,60.9929,72443.0
2024-08-01 12:55:00,63.1,63.19,63.07,63.11,54956.0,61.0025,61.0895,60.9735,61.0122,54956.0
2024-08-01 13:00:00,63.11,63.14,63.05,63.13,47220.0,61.0122,61.0412,60.9542,61.0315,47220.0
2024-08-01 13:05:00,63.12,63.13,63.02,63.08,72326.0,61.0219,61.0315,60.9252,60.9832,72326.0
2024-08-01 13:10:00,63.08,63.12,63.0,63.03,62888.0,60.9832,61.0219,60.9058,60.9349,62888.0
2024-08-01 13:15:00,63.03,63.03,62.87,62.88,220530.0,60.9349,60.9349,60.7802,60.7898,220530.0
2024-08-01 13:20:00,62.88,62.93,62.83,62.88,48622.0,60.7898,60.8382,60.7415,60.7898,48622.0
2024-08-01 13:25:00,62.87,62.88,62.67,62.68,215655.0,60.7802,60.7898,60.5868,60.5965,215655.0
2024-08-01 13:30:00,62.67,62.72,62.57,62.71,181374.0,60.5868,60.6352,60.4901,60.6255,181374.0
2024-08-01 13:35:00,62.71,62.71,62.54,62.55,118108.0,60.6255,60.6255,60.4611,60.4708,118108.0
2024-08-01 13:40:00,62.55,62.62,62.51,62.59,109487.0,60.4708,60.5385,60.4321,60.5095,109487.0
2024-08-01 13:45:00,62.59,62.67,62.56,62.59,74935.0,60.5095,60.5868,60.4805,60.5095,74935.0
2024-08-01 13:50:00,62.59,62.79,62.58,62.77,70260.0,60.5095,60.7028,60.4998,60.6835,70260.0
2024-08-01 13:55:00,62.77,62.78,62.66,62.69,71924.0,60.6835,60.6932,60.5772,60.6062,71924.0
2024-08-01 14:00:00,62.7,62.77,62.54,62.54,105094.0,60.6158,60.6835,60.4611,60.4611,105094.0
2024-08-01 14:05:00,62.54,62.68,62.52,62.55,49755.0,60.4611,60.5965,60.4418,60.4708,49755.0
2024-08-01 14:10:00,62.54,62.56,62.45,62.51,207593.0,60.4611,60.4805,60.3741,60.4321,207593.0
2024-08-01 14:15:00,62.52,62.54,62.33,62.38,101978.0,60.4418,60.4611,60.2581,60.3065,101978.0
2024-08-01 14:20:00,62.39,62.52,62.38,62.46,118995.0,60.3161,60.4418,60.3065,60.3838,118995.0
2024-08-01 14:25:00,62.45,62.46,62.29,62.3,100252.0,60.3741,60.3838,60.2194,60.2291,100252.0
2024-08-01 14:30:00,62.29,62.3,62.19,62.24,209693.0,60.2194,60.2291,60.1228,60.1711,209693.0
2024-08-01 14:35:00,62.23,62.31,62.17,62.19,112814.0,60.1614,60.2388,60.1034,60.1228,112814.0
2024-08-01 14:40:00,62.18,62.21,62.09,62.09,98594.0,60.1131,60.1421,60.0261,60.0261,98594.0
2024-08-01 14:45:00,62.09,62.16,62.04,62.12,176672.0,60.0261,60.0938,59.9778,60.0551,176672.0
2024-08-01 14:50:00,62.11,62.13,62.03,62.11,143679.0,60.0454,60.0648,59.9681,60.0454,143679.0
2024-08-01 14:55:00,62.12,62.16,62.09,62.1,90753.0,60.0551,60.0938,60.0261,60.0358,90753.0
2024-08-01 15:00:00,62.1,62.11,61.95,62.0,205961.0,60.0358,60.0454,59.8908,59.9391,205961.0
2024-08-01 15:05:00,61.99,62.14,61.97,62.14,172821.0,59.9294,60.0744,59.9101,60.0744,172821.0
2024-08-01 15:10:00,62.14,62.39,62.1,62.27,250365.0,60.0744,60.3161,60.0358,60.2001,250365.0
2024-08-01 15:15:00,62.26,62.49,62.18,62.48,132050.0,60.1904,60.4128,60.1131,60.4031,132050.0
2024-08-01 15:20:00,62.49,62.65,62.43,62.62,254895.0,60.4128,60.5675,60.3548,60.5385,254895.0
2024-08-01 15:25:00,62.62,62.72,62.59,62.71,206489.0,60.5385,60.6352,60.5095,60.6255,206489.0
2024-08-01 15:30:00,62.71,62.98,62.69,62.94,193454.0,60.6255,60.8865,60.6062,60.8478,193454.0
2024-08-01 15:35:00,62.94,62.97,62.88,62.94,154357.0,60.8478,60.8768,60.7898,60.8478,154357.0
2024-08-01 15:40:00,62.93,62.99,62.87,62.93,303259.0,60.8382,60.8962,60.7802,60.8382,303259.0
2024-08-01 15:45:00,62.92,63.09,62.91,63.07,172113.0,60.8285,60.9929,60.8188,60.9735,172113.0
2024-08-01 15:50:00,63.07,63.18,63.01,63.14,341597.0,60.9735,61.0799,60.9155,61.0412,341597.0
2024-08-01 15:55:00,63.15,63.37,63.14,63.28,1343229.0,61.0509,61.2635,61.0412,61.1765,1343229.0
2024-08-02 09:30:00,59.67,60.6,58.82,59.26,1710299.0,57.6865,58.5856,56.8648,57.2902,1710299.0
2024-08-02 09:35:00,59.3,59.98,59.03,59.8,574333.0,57.3288,57.9862,57.0678,57.8122,574333.0
2024-08-02 09:40:00,59.79,59.79,59.21,59.55,729458.0,57.8026,57.8026,57.2418,57.5705,729458.0
2024-08-02 09:45:00,59.53,59.81,59.17,59.59,784839.0,57.5512,57.8219,57.2032,57.6092,784839.0
2024-08-02 09:50:00,59.59,60.06,59.54,59.68,442216.0,57.6092,58.0636,57.5609,57.6962,442216.0
2024-08-02 09:55:00,59.69,59.77,59.5,59.65,231204.0,57.7059,57.7832,57.5222,57.6672,231204.0
2024-08-02 10:00:00,59.65,60.25,59.59,60.22,505911.0,57.6672,58.2473,57.6092,58.2183,505911.0
2024-08-02 10:05:00,60.23,60.24,59.59,59.61,343436.0,58.2279,58.2376,57.6092,57.6285,343436.0
2024-08-02 10:10:00,59.6,59.66,59.32,59.36,281844.0,57.6189,57.6769,57.3482,57.3868,281844.0
2024-08-02 10:15:00,59.38,59.5,59.24,59.29,230868.0,57.4062,57.5222,57.2708,57.3192,230868.0
2024-08-02 10:20:00,59.29,59.3,58.98,59.02,271354.0,57.3192,57.3288,57.0195,57.0581,271354.0
2024-08-02 10:25:00,59.02,59.11,58.81,59.04,584214.0,57.0581,57.1452,56.8551,57.0775,584214.0
2024-08-02 10:30:00,59.03,59.18,58.88,59.09,372585.0,57.0678,57.2128,56.9228,57.1258,372585.0
2024-08-02 10:35:00,59.08,59.28,58.98,59.2,165941.0,57.1162,57.3095,57.0195,57.2322,165941.0
2024-08-02 10:40:00,59.2,59.33,59.16,59.28,144659.0,57.2322,57.3578,57.1935,57.3095,144659.0
2024-08-02 10:45:00,59.29,59.35,59.23,59.25,206331.0,57.3192,57.3772,57.2612,57.2805,206331.0
2024-08-02 10:50:00,59.25,59.25,58.92,58.97,412209.0,57.2805,57.2805,56.9615,57.0098,412209.0
2024-08-02 10:55:00,58.96,58.97,58.77,58.9,467626.0,57.0001,57.0098,56.8165,56.9421,467626.0
2024-08-02 11:00:00,58.9,59.02,58.78,58.83,212570.0,56.9421,57.0581,56.8261,56.8745,212570.0
2024-08-02 11:05:00,58.82,58.83,58.61,58.76,732282.0,56.8648,56.8745,56.6618,56.8068,732282.0
2024-08-02 11:10:00,58.75,58.89,58.55,58.55,233788.0,56.7971,56.9325,56.6038,56.6038,233788.0
2024-08-02 11:15:00,58.54,58.82,58.51,58.69,327889.0,56.5941,56.8648,56.5651,56.7391,327889.0
2024-08-02 11:20:00,58.69,58.75,58.54,58.65,222833.0,56.7391,56.7971,56.5941,56.7004,222833.0
2024-08-02 11:25:00,58.65,58.86,58.54,58.85,196111.0,56.7004,56.9035,56.5941,56.8938,196111.0
2024-08-02 11:30:00,58.85,59.0,58.76,58.88,261390.0,56.8938,57.0388,56.8068,56.9228,261390.0
2024-08-02 11:35:00,58.87,58.97,58.76,58.79,473139.0,56.9131,57.0098,56.8068,56.8358,473139.0
2024-08-02 11:40:00,58.79,59.01,58.72,58.98,329881.0,56.8358,57.0485,56.7681,57.0195,329881.0
2024-08-02 11:45:00,58.96,59.14,58.96,59.07,313931.0,57.0001,57.1742,57.0001,57.1065,313931.0
2024-08-02 11:50:00,59.07,59.08,58.93,58.98,183039.0,57.1065,57.1162,56.9711,57.0195,183039.0
2024-08-02 11:55:00,59.01,59.23,58.98,59.12,151493.0,57.0485,57.2612,57.0195,57.1548,151493.0
2024-08-02 12:00:00,59.13,59.27,59.07,59.26,152192.0,57.1645,57.2998,57.1065,57.2902,152192.0
2024-08-02 12:05:00,59.27,59.27,59.1,59.16,256190.0,57.2998,57.2998,57.1355,57.1935,256190.0
2024-08-02 12:10:00,59.17,59.21,59.06,59.17,181639.0,57.2032,57.2418,57.0968,57.2032,181639.0
2024-08-02 12:15:00,59.17,59.41,59.17,59.38,235815.0,57.2032,57.4352,57.2032,57.4062,235815.0
2024-08-02 12:20:00,59.39,59.43,59.16,59.17,178064.0,57.4158,57.4545,57.1935,57.2032,178064.0
2024-08-02 12:25:00,59.17,59.22,59.1,59.15,184736.0,57.2032,57.2515,57.1355,57.1838,184736.0
2024-08-02 12:30:00,59.16,59.21,59.11,59.14,121747.0,57.1935,57.2418,57.1452,57.1742,121747.0
2024-08-02 12:35:00,59.14,59.19,59.07,59.18,113151.0,57.1742,57.2225,57.1065,57.2128,113151.0
2024-08-02 12:40:00,59.17,59.23,59.12,59.17,101268.0,57.2032,57.2612,57.1548,57.2032,101268.0
2024-08-02 12:45:00,59.17,59.25,59.14,59.23,103800.0,57.2032,57.2805,57.1742,57.2612,103800.0
2024-08-02 12:50:00,59.24,59.26,58.98,59.0,107531.0,57.2708,57.2902,57.0195,57.0388,107531.0
2024-08-02 12:55:00,59.0,59.33,58.99,59.28,101672.0,57.0388,57.3578,57.0291,57.3095,101672.0
2024-08-02 13:00:00,59.27,59.33,59.07,59.1,82999.0,57.2998,57.3578,57.1065,57.1355,82999.0
2024-08-02 13:05:00,59.1,59.17,59.05,59.13,68950.0,57.1355,57.2032,57.0871,57.1645,68950.0
2024-08-02 13:10:00,59.14,59.2,59.08,59.19,71189.0,57.1742,57.2322,57.1162,57.2225,71189.0
2024-08-02 13:15:00,59.19,59.19,59.06,59.12,77441.0,57.2225,57.2225,57.0968,57.1548,77441.0
2024-08-02 13:20:00,59.11,59.12,58.93,58.94,80209.0,57.1452,57.1548,56.9711,56.9808,80209.0
2024-08-02 13:25:00,58.95,59.08,58.94,59.0,119057.0,56.9905,57.1162,56.9808,57.0388,119057.0
2024-08-02 13:30:00,59.0,59.1,58.99,59.07,142352.0,57.0388,57.1355,57.0291,57.1065,142352.0
2024-08-02 13:35:00,59.07,59.07,58.96,59.0,92665.0,57.1065,57.1065,57.0001,57.0388,92665.0
2024-08-02 13:40:00,58.99,59.03,58.96,58.96,81188.0,57.0291,57.0678,57.0001,57.0001,81188.0
2024-08-02 13:45:00,58.96,59.03,58.83,58.83,57959.0,57.0001,57.0678,56.8745,56.8745,57959.0
2024-08-02 13:50:00,58.83,58.91,58.77,58.78,86566.0,56.8745,56.9518,56.8165,56.8261,86566.0
2024-08-02 13:55:00,58.79,58.85,58.76,58.78,62359.0,56.8358,56.8938,56.8068,56.8261,62359.0
2024-08-02 14:00:00,58.78,58.78,58.45,58.53,153756.0,56.8261,56.8261,56.5071,56.5844,153756.0
2024-08-02 14:05:00,58.53,58.56,58.42,58.46,145517.0,56.5844,56.6134,56.4781,56.5168,145517.0
2024-08-02 14:10:00,58.46,58.59,58.41,58.41,158473.0,56.5168,56.6424,56.4684,56.4684,158473.0
2024-08-02 14:15:00,58.41,58.56,58.4,58.54,75995.0,56.4684,56.6134,56.4588,56.5941,75995.0
2024-08-02 14:20:00,58.55,58.71,58.54,58.66,192576.0,56.6038,56.7585,56.5941,56.7101,192576.0
2024-08-02 14:25:00,58.66,58.74,58.64,58.69,213359.0,56.7101,56.7875,56.6908,56.7391,213359.0
2024-08-02 14:30:00,58.7,58.76,58.65,58.68,223548.0,56.7488,56.8068,56.7004,56.7294,223548.0
2024-08-02 14:35:00,58.67,58.67,58.52,58.64,176197.0,56.7198,56.7198,56.5748,56.6908,176197.0
2024-08-02 14:40:00,58.63,58.67,58.6,58.6,62019.0,56.6811,56.7198,56.6521,56.6521,62019.0
2024-08-02 14:45:00,58.6,58.82,58.58,58.78,131448.0,56.6521,56.8648,56.6328,56.8261,131448.0
2024-08-02 14:50:00,58.79,58.89,58.74,58.83,128718.0,56.8358,56.9325,56.7875,56.8745,128718.0
2024-08-02 14:55:00,58.83,58.85,58.71,58.78,170046.0,56.8745,56.8938,56.7585,56.8261,170046.0
2024-08-02 15:00:00,58.77,58.87,58.66,58.8,266861.0,56.8165,56.9131,56.7101,56.8455,266861.0
2024-08-02 15:05:00,58.8,58.96,58.74,58.9,174884.0,56.8455,57.0001,56.7875,56.9421,174884.0
2024-08-02 15:10:00,58.9,58.9,58.77,58.89,144077.0,56.9421,56.9421,56.8165,56.9325,144077.0
2024-08-02 15:15:00,58.89,58.94,58.82,58.91,152314.0,56.9325,56.9808,56.8648,56.9518,152314.0
2024-08-02 15:20:00,58.9,58.92,58.73,58.8,164705.0,56.9421,56.9615,56.7778,56.8455,164705.0
2024-08-02 15:25:00,58.81,58.94,58.74,58.94,254425.0,56.8551,56.9808,56.7875,56.9808,254425.0
2024-08-02 15:30:00,58.94,59.01,58.85,58.86,185431.0,56.9808,57.0485,56.8938,56.9035,185431.0
2024-08-02 15:35:00,58.85,58.89,58.64,58.66,189520.0,56.8938,56.9325,56.6908,56.7101,189520.0
2024-08-02 15:40:00,58.66,58.71,58.59,58.67,318612.0,56.7101,56.7585,56.6424,56.7198,318612.0
2024-08-02 15:45:00,58.67,58.67,58.51,58.58,347536.0,56.7198,56.7198,56.5651,56.6328,347536.0
2024-08-02 15:50:00,58.59,58.66,58.49,58.66,579815.0,56.6424,56.7101,56.5458,56.7101,579815.0
2024-08-02 15:55:00,58.66,58.8,58.61,58.73,1487498.0,56.7101,56.8455,56.6618,56.7778,1487498.0
2024-08-05 09:30:00,54.08,54.48,53.51,53.65,1320881.0,52.8032,53.1938,52.2467,52.3834,1320881.0
2024-08-05 09:35:00,53.65,54.25,53.51,54.05,1443022.0,52.3834,52.9692,52.2467,52.7739,1443022.0
2024-08-05 09:40:00,54.07,54.36,53.87,54.31,750569.0,52.7935,53.0766,52.5982,53.0278,750569.0
2024-08-05 09:45:00,54.3,54.51,54.12,54.32,560764.0,53.018,53.2231,52.8423,53.0376,560764.0
2024-08-05 09:50:00,54.33,54.64,54.27,54.56,466591.0,53.0473,53.35,52.9887,53.2719,466591.0
2024-08-05 09:55:00,54.59,54.71,54.23,54.58,299736.0,53.3012,53.4184,52.9497,53.2914,299736.0
2024-08-05 10:00:00,54.6,55.24,54.49,55.04,377563.0,53.3109,53.9358,53.2035,53.7406,377563.0
2024-08-05 10:05:00,55.03,55.28,54.77,55.09,494704.0,53.7308,53.9749,53.4769,53.7894,494704.0
2024-08-05 10:10:00,55.11,55.18,54.96,55.06,467034.0,53.8089,53.8773,53.6624,53.7601,467034.0
2024-08-05 10:15:00,55.06,55.38,54.96,55.28,385544.0,53.7601,54.0725,53.6624,53.9749,385544.0
2024-08-05 10:20:00,55.29,55.31,54.98,55.05,264010.0,53.9847,54.0042,53.682,53.7503,264010.0
2024-08-05 10:25:00,55.05,55.29,54.56,54.6,332585.0,53.7503,53.9847,53.2719,53.3109,332585.0
2024-08-05 10:30:00,54.58,55.2,54.57,55.09,285600.0,53.2914,53.8968,53.2817,53.7894,285600.0
2024-08-05 10:35:00,55.09,55.27,55.03,55.07,163144.0,53.7894,53.9651,53.7308,53.7699,163144.0
2024-08-05 10:40:00,55.06,55.3,55.02,55.29,166039.0,53.7601,53.9944,53.721,53.9847,166039.0
2024-08-05 10:45:00,55.29,55.29,54.97,55.01,151694.0,53.9847,53.9847,53.6722,53.7113,151694.0
2024-08-05 10:50:00,55.0,55.3,54.92,55.23,178209.0,53.7015,53.9944,53.6234,53.9261,178209.0
2024-08-05 10:55:00,55.22,55.28,54.94,54.97,208600.0,53.9163,53.9749,53.6429,53.6722,208600.0
2024-08-05 11:00:00,54.97,55.07,54.89,54.97,157845.0,53.6722,53.7699,53.5941,53.6722,157845.0
2024-08-05 11:05:00,54.96,55.32,54.94,55.31,162801.0,53.6624,54.0139,53.6429,54.0042,162801.0
2024-08-05 11:10:00,55.29,55.48,55.2,55.41,259804.0,53.9847,54.1702,53.8968,54.1018,259804.0
2024-08-05 11:15:00,55.42,55.62,55.39,55.44,244408.0,54.1116,54.3069,54.0823,54.1311,244408.0
2024-08-05 11:20:00,55.43,55.81,55.41,55.8,129107.0,54.1214,54.4924,54.1018,54.4826,129107.0
2024-08-05 11:25:00,55.81,56.01,55.79,55.89,181946.0,54.4924,54.6877,54.4729,54.5705,181946.0
2024-08-05 11:30:00,55.88,55.92,55.79,55.87,170997.0,54.5607,54.5998,54.4729,54.551,170997.0
2024-08-05 11:35:00,55.88,56.25,55.79,56.13,339237.0,54.5607,54.922,54.4729,54.8048,339237.0
2024-08-05 11:40:00,56.12,56.13,55.97,56.05,291349.0,54.7951,54.8048,54.6486,54.7267,291349.0
2024-08-05 11:45:00,56.05,56.14,55.95,55.97,273755.0,54.7267,54.8146,54.6291,54.6486,273755.0
2024-08-05 11:50:00,55.97,56.18,55.86,56.15,130118.0,54.6486,54.8536,54.5412,54.8244,130118.0
2024-08-05 11:55:00,56.15,56.33,56.1,56.29,155764.0,54.8244,55.0001,54.7755,54.961,155764.0
2024-08-05 12:00:00,56.3,56.5,56.23,56.47,156001.0,54.9708,55.1661,54.9025,55.1368,156001.0
2024-08-05 12:05:00,56.47,56.54,56.33,56.33,117699.0,55.1368,55.2051,55.0001,55.0001,117699.0
2024-08-05 12:10:00,56.32,56.37,56.2,56.36,129271.0,54.9903,55.0392,54.8732,55.0294,129271.0
2024-08-05 12:15:00,56.36,56.47,56.23,56.3,117667.0,55.0294,55.1368,54.9025,54.9708,117667.0
2024-08-05 12:20:00,56.31,56.49,56.27,56.45,96962.0,54.9806,55.1563,54.9415,55.1173,96962.0
2024-08-05 12:25:00,56.45,56.72,56.45,56.67,142360.0,55.1173,55.3809,55.1173,55.3321,142360.0
2024-08-05 12:30:00,56.67,56.67,56.44,56.52,258546.0,55.3321,55.3321,55.1075,55.1856,258546.0
2024-08-05 12:35:00,56.53,56.61,56.41,56.56,166977.0,55.1954,55.2735,55.0782,55.2247,166977.0
2024-08-05 12:40:00,56.56,56.59,56.39,56.41,107188.0,55.2247,55.254,55.0587,55.0782,107188.0
2024-08-05 12:45:00,56.41,56.42,56.26,56.33,95605.0,55.0782,55.088,54.9318,55.0001,95605.0
2024-08-05 12:50:00,56.35,56.39,56.22,56.25,325785.0,55.0196,55.0587,54.8927,54.922,325785.0
2024-08-05 12:55:00,56.22,56.52,56.19,56.32,367259.0,54.8927,55.1856,54.8634,54.9903,367259.0
2024-08-05 13:00:00,56.34,56.45,56.32,56.37,65631.0,55.0099,55.1173,54.9903,55.0392,65631.0
2024-08-05 13:05:00,56.38,56.45,56.29,56.32,105641.0,55.0489,55.1173,54.961,54.9903,105641.0
2024-08-05 13:10:00,56.31,56.36,56.09,56.21,139605.0,54.9806,55.0294,54.7658,54.8829,139605.0
2024-08-05 13:15:00,56.21,56.53,56.19,56.49,203894.0,54.8829,55.1954,54.8634,55.1563,203894.0
2024-08-05 13:20:00,56.5,56.65,56.49,56.52,81817.0,55.1661,55.3125,55.1563,55.1856,81817.0
2024-08-05 13:25:00,56.52,56.62,56.49,56.51,208217.0,55.1856,55.2833,55.1563,55.1759,208217.0
2024-08-05 13:30:00,56.52,56.73,56.5,56.72,66401.0,55.1856,55.3907,55.1661,55.3809,66401.0
2024-08-05 13:35:00,56.72,56.78,56.65,56.77,102578.0,55.3809,55.4395,55.3125,55.4297,102578.0
2024-08-05 13:40:00,56.78,56.9,56.63,56.67,90132.0,55.4395,55.5566,55.293,55.3321,90132.0
2024-08-05 13:45:00,56.68,56.68,56.57,56.63,66552.0,55.3418,55.3418,55.2344,55.293,66552.0
2024-08-05 13:50:00,56.62,56.71,56.56,56.59,66241.0,55.2833,55.3711,55.2247,55.254,66241.0
2024-08-05 13:55:00,56.58,56.64,56.44,56.48,98121.0,55.2442,55.3028,55.1075,55.1466,98121.0
2024-08-05 14:00:00,56.47,56.51,56.41,56.45,81895.0,55.1368,55.1759,55.0782,55.1173,81895.0
2024-08-05 14:05:00,56.45,56.52,56.42,56.52,67688.0,55.1173,55.1856,55.088,55.1856,67688.0
2024-08-05 14:10:00,56.51,56.57,56.48,56.5,68678.0,55.1759,55.2344,55.1466,55.1661,68678.0
2024-08-05 14:15:00,56.5,56.57,56.42,56.52,97259.0,55.1661,55.2344,55.088,55.1856,97259.0
2024-08-05 14:20:00,56.52,56.55,56.42,56.45,97707.0,55.1856,55.2149,55.088,55.1173,97707.0
2024-08-05 14:25:00,56.45,56.53,56.38,56.4,105794.0,55.1173,55.1954,55.0489,55.0685,105794.0
2024-08-05 14:30:00,56.4,56.56,56.39,56.49,147173.0,55.0685,55.2247,55.0587,55.1563,147173.0
2024-08-05 14:35:00,56.51,56.61,56.5,56.53,159201.0,55.1759,55.2735,55.1661,55.1954,159201.0
2024-08-05 14:40:00,56.54,56.64,56.46,56.46,304305.0,55.2051,55.3028,55.127,55.127,304305.0
2024-08-05 14:45:00,56.46,56.51,56.24,56.28,139709.0,55.127,55.1759,54.9122,54.9513,139709.0
2024-08-05 14:50:00,56.28,56.47,56.27,56.34,114823.0,54.9513,55.1368,54.9415,55.0099,114823.0
2024-08-05 14:55:00,56.34,56.36,56.11,56.13,135486.0,55.0099,55.0294,54.7853,54.8048,135486.0
2024-08-05 15:00:00,56.13,56.19,55.94,56.02,126936.0,54.8048,54.8634,54.6193,54.6974,126936.0
2024-08-05 15:05:00,56.02,56.06,55.9,55.95,286952.0,54.6974,54.7365,54.5803,54.6291,286952.0
2024-08-05 15:10:00,55.95,56.01,55.85,55.86,141250.0,54.6291,54.6877,54.5314,54.5412,141250.0
2024-08-05 15:15:00,55.86,56.1,55.82,56.07,204523.0,54.5412,54.7755,54.5021,54.7462,204523.0
2024-08-05 15:20:00,56.07,56.13,56.0,56.04,157449.0,54.7462,54.8048,54.6779,54.717,157449.0
2024-08-05 15:25:00,56.04,56.04,55.89,55.94,186292.0,54.717,54.717,54.5705,54.6193,186292.0
2024-08-05 15:30:00,55.94,55.95,55.85,55.91,243666.0,54.6193,54.6291,54.5314,54.59,243666.0
2024-08-05 15:35:00,55.91,55.93,55.83,55.84,229361.0,54.59,54.6095,54.5119,54.5217,229361.0
2024-08-05 15:40:00,55.84,55.87,55.79,55.84,294478.0,54.5217,54.551,54.4729,54.5217,294478.0
2024-08-05 15:45:00,55.83,55.91,55.79,55.86,499203.0,54.5119,54.59,54.4729,54.5412,499203.0
2024-08-05 15:50:00,55.86,56.07,55.83,55.98,700086.0,54.5412,54.7462,54.5119,54.6584,700086.0
2024-08-05 15:55:00,55.98,56.31,55.97,56.26,1622028.0,54.6584,54.9806,54.6486,54.9318,1622028.0
2024-08-06 09:30:00,56.39,56.68,56.09,56.45,347022.0,55.0587,55.3418,54.7658,55.1173,347022.0
2024-08-06 09:35:00,56.43,56.74,56.24,56.67,119023.0,55.0977,55.4004,54.9122,55.3321,119023.0
2024-08-06 09:40:00,56.67,56.83,56.52,56.78,139272.0,55.3321,55.4883,55.1856,55.4395,139272.0
2024-08-06 09:45:00,56.78,56.82,56.53,56.76,146115.0,55.4395,55.4785,55.1954,55.42,146115.0
2024-08-06 09:50:00,56.76,57.06,56.7,56.97,154703.0,55.42,55.7129,55.3614,55.625,154703.0
2024-08-06 09:55:00,56.97,57.05,56.88,57.01,100265.0,55.625,55.7031,55.5371,55.664,100265.0
2024-08-06 10:00:00,57.01,57.18,56.83,57.03,155880.0,55.664,55.83,55.4883,55.6836,155880.0
2024-08-06 10:05:00,57.03,57.21,57.0,57.21,139962.0,55.6836,55.8593,55.6543,55.8593,139962.0
2024-08-06 10:10:00,57.21,57.31,57.08,57.28,107263.0,55.8593,55.957,55.7324,55.9277,107263.0
2024-08-06 10:15:00,57.28,57.3,57.12,57.23,100003.0,55.9277,55.9472,55.7715,55.8789,100003.0
2024-08-06 10:20:00,57.23,57.44,57.22,57.4,120604.0,55.8789,56.0839,55.8691,56.0448,120604.0
2024-08-06 10:25:00,57.42,57.5,57.16,57.17,258535.0,56.0644,56.1425,55.8105,55.8203,258535.0
2024-08-06 10:30:00,57.18,57.22,57.01,57.22,136389.0,55.83,55.8691,55.664,55.8691,136389.0
2024-08-06 10:35:00,57.22,57.27,57.07,57.2,108232.0,55.8691,55.9179,55.7226,55.8496,108232.0
2024-08-06 10:40:00,57.18,57.48,57.18,57.48,114823.0,55.83,56.123,55.83,56.123,114823.0
2024-08-06 10:45:00,57.47,57.66,57.4,57.42,250236.0,56.1132,56.2987,56.0448,56.0644,250236.0
2024-08-06 10:50:00,57.42,57.42,57.27,57.28,113824.0,56.0644,56.0644,55.9179,55.9277,113824.0
2024-08-06 10:55:00,57.27,57.27,57.09,57.17,87782.0,55.9179,55.9179,55.7422,55.8203,87782.0
2024-08-06 11:00:00,57.15,57.21,57.03,57.12,112548.0,55.8007,55.8593,55.6836,55.7715,112548.0
2024-08-06 11:05:00,57.12,57.13,57.0,57.01,78389.0,55.7715,55.7812,55.6543,55.664,78389.0
2024-08-06 11:10:00,57.02,57.03,56.89,56.98,122409.0,55.6738,55.6836,55.5469,55.6348,122409.0
2024-08-06 11:15:00,56.97,57.13,56.94,57.03,245661.0,55.625,55.7812,55.5957,55.6836,245661.0
2024-08-06 11:20:00,57.02,57.02,56.8,56.91,86010.0,55.6738,55.6738,55.459,55.5664,86010.0
2024-08-06 11:25:00,56.91,56.99,56.65,56.66,97027.0,55.5664,55.6445,55.3125,55.3223,97027.0
2024-08-06 11:30:00,56.66,56.88,56.64,56.84,129984.0,55.3223,55.5371,55.3028,55.4981,129984.0
2024-08-06 11:35:00,56.85,56.87,56.71,56.8,70371.0,55.5078,55.5274,55.3711,55.459,70371.0
2024-08-06 11:40:00,56.83,56.95,56.77,56.82,234414.0,55.4883,55.6055,55.4297,55.4785,234414.0
2024-08-06 11:45:00,56.84,56.97,56.74,56.94,49475.0,55.4981,55.625,55.4004,55.5957,49475.0
2024-08-06 11:50:00,56.94,57.07,56.89,56.99,83148.0,55.5957,55.7226,55.5469,55.6445,83148.0
2024-08-06 11:55:00,56.99,57.06,56.89,56.95,161754.0,55.6445,55.7129,55.5469,55.6055,161754.0
2024-08-06 12:00:00,56.96,57.08,56.93,57.01,133133.0,55.6152,55.7324,55.5859,55.664,133133.0
2024-08-06 12:05:00,57.02,57.09,56.96,57.05,61742.0,55.6738,55.7422,55.6152,55.7031,61742.0
2024-08-06 12:10:00,57.06,57.09,56.98,57.03,64296.0,55.7129,55.7422,55.6348,55.6836,64296.0
2024-08-06 12:15:00,57.03,57.1,57.0,57.04,59619.0,55.6836,55.7519,55.6543,55.6933,59619.0
2024-08-06 12:20:00,57.04,57.05,56.89,57.01,63838.0,55.6933,55.7031,55.5469,55.664,63838.0
2024-08-06 12:25:00,57.0,57.0,56.87,56.91,59503.0,55.6543,55.6543,55.5274,55.5664,59503.0
2024-08-06 12:30:00,56.9,56.96,56.84,56.88,50421.0,55.5566,55.6152,55.4981,55.5371,50421.0
2024-08-06 12:35:00,56.88,56.88,56.7,56.84,101676.0,55.5371,55.5371,55.3614,55.4981,101676.0
2024-08-06 12:40:00,56.85,56.92,56.82,56.87,47216.0,55.5078,55.5762,55.4785,55.5274,47216.0
2024-08-06 12:45:00,56.88,56.89,56.75,56.76,65155.0,55.5371,55.5469,55.4102,55.42,65155.0
2024-08-06 12:50:00,56.79,56.99,56.78,56.97,84455.0,55.4492,55.6445,55.4395,55.625,84455.0
2024-08-06 12:55:00,56.99,57.0,56.86,56.86,70310.0,55.6445,55.6543,55.5176,55.5176,70310.0
2024-08-06 13:00:00,56.87,57.01,56.84,56.93,73710.0,55.5274,55.664,55.4981,55.5859,73710.0
2024-08-06 13:05:00,56.94,57.04,56.92,57.0,60049.0,55.5957,55.6933,55.5762,55.6543,60049.0
2024-08-06 13:10:00,57.0,57.02,56.94,57.0,127106.0,55.6543,55.6738,55.5957,55.6543,127106.0
2024-08-06 13:15:00,56.99,57.03,56.89,56.89,72916.0,55.6445,55.6836,55.5469,55.5469,72916.0
2024-08-06 13:20:00,56.9,56.96,56.83,56.84,62155.0,55.5566,55.6152,55.4883,55.4981,62155.0
2024-08-06 13:25:00,56.84,56.9,56.8,56.82,83924.0,55.4981,55.5566,55.459,55.4785,83924.0
2024-08-06 13:30:00,56.82,56.84,56.74,56.77,126446.0,55.4785,55.4981,55.4004,55.4297,126446.0
2024-08-06 13:35:00,56.77,57.04,56.74,57.03,75590.0,55.4297,55.6933,55.4004,55.6836,75590.0
2024-08-06 13:40:00,57.03,57.03,56.89,56.97,78762.0,55.6836,55.6836,55.5469,55.625,78762.0
2024-08-06 13:45:00,56.96,57.04,56.9,56.98,59936.0,55.6152,55.6933,55.5566,55.6348,59936.0
2024-08-06 13:50:00,56.98,57.05,56.93,57.01,66080.0,55.6348,55.7031,55.5859,55.664,66080.0
2024-08-06 13:55:00,57.02,57.04,56.94,56.96,58733.0,55.6738,55.6933,55.5957,55.6152,58733.0
2024-08-06 14:00:00,56.96,56.99,56.88,56.91,64421.0,55.6152,55.6445,55.5371,55.5664,64421.0
2024-08-06 14:05:00,56.92,56.94,56.89,56.92,80481.0,55.5762,55.5957,55.5469,55.5762,80481.0
2024-08-06 14:10:00,56.92,56.96,56.9,56.93,55820.0,55.5762,55.6152,55.5566,55.5859,55820.0
2024-08-06 14:15:00,56.93,57.04,56.92,57.02,124141.0,55.5859,55.6933,55.5762,55.6738,124141.0
2024-08-06 14:20:00,57.02,57.09,57.0,57.05,322290.0,55.6738,55.7422,55.6543,55.7031,322290.0
2024-08-06 14:25:00,57.04,57.08,57.01,57.04,179712.0,55.6933,55.7324,55.664,55.6933,179712.0
2024-08-06 14:30:00,57.04,57.08,57.01,57.02,135283.0,55.6933,55.7324,55.664,55.6738,135283.0
2024-08-06 14:35:00,57.03,57.05,56.99,57.03,174220.0,55.6836,55.7031,55.6445,55.6836,174220.0
2024-08-06 14:40:00,57.03,57.19,57.02,57.19,99822.0,55.6836,55.8398,55.6738,55.8398,99822.0
2024-08-06 14:45:00,57.19,57.25,57.15,57.22,73945.0,55.8398,55.8984,55.8007,55.8691,73945.0
2024-08-06 14:50:00,57.22,57.32,57.21,57.23,71890.0,55.8691,55.9667,55.8593,55.8789,71890.0
2024-08-06 14:55:00,57.23,57.28,57.0,57.01,94027.0,55.8789,55.9277,55.6543,55.664,94027.0
2024-08-06 15:00:00,57.01,57.03,56.69,56.7,130638.0,55.664,55.6836,55.3516,55.3614,130638.0
2024-08-06 15:05:00,56.71,56.79,56.55,56.78,190306.0,55.3711,55.4492,55.2149,55.4395,190306.0
2024-08-06 15:10:00,56.78,56.88,56.76,56.84,98230.0,55.4395,55.5371,55.42,55.4981,98230.0
2024-08-06 15:15:00,56.85,56.87,56.65,56.86,200531.0,55.5078,55.5274,55.3125,55.5176,200531.0
2024-08-06 15:20:00,56.86,57.09,56.79,57.09,147562.0,55.5176,55.7422,55.4492,55.7422,147562.0
2024-08-06 15:25:00,57.09,57.13,56.97,57.03,117823.0,55.7422,55.7812,55.625,55.6836,117823.0
2024-08-06 15:30:00,57.03,57.07,56.93,57.05,103988.0,55.6836,55.7226,55.5859,55.7031,103988.0
2024-08-06 15:35:00,57.05,57.13,57.02,57.07,165410.0,55.7031,55.7812,55.6738,55.7226,165410.0
2024-08-06 15:40:00,57.08,57.1,56.92,56.93,136462.0,55.7324,55.7519,55.5762,55.5859,136462.0
2024-08-06 15:45:00,56.93,56.96,56.67,56.7,184847.0,55.5859,55.6152,55.3321,55.3614,184847.0
2024-08-06 15:50:00,56.7,56.86,56.66,56.73,506986.0,55.3614,55.5176,55.3223,55.3907,506986.0
2024-08-06 15:55:00,56.74,56.78,56.55,56.57,900968.0,55.4004,55.4395,55.2149,55.2344,900968.0
2024-08-07 09:30:00,58.17,58.4,58.01,58.03,656166.0,56.7967,57.0212,56.6404,56.66,656166.0
2024-08-07 09:35:00,58.05,58.45,58.02,58.29,358797.0,56.6795,57.0701,56.6502,56.9138,358797.0
2024-08-07 09:40:00,58.28,58.31,57.96,58.05,258174.0,56.9041,56.9334,56.5916,56.6795,258174.0
2024-08-07 09:45:00,58.06,58.2,57.81,57.82,224531.0,56.6893,56.826,56.4452,56.4549,224531.0
2024-08-07 09:50:00,57.82,57.98,57.78,57.91,108944.0,56.4549,56.6111,56.4159,56.5428,108944.0
2024-08-07 09:55:00,57.91,58.23,57.91,58.16,185172.0,56.5428,56.8552,56.5428,56.7869,185172.0
2024-08-07 10:00:00,58.15,58.19,57.71,57.71,189378.0,56.7771,56.8162,56.3475,56.3475,189378.0
2024-08-07 10:05:00,57.71,57.88,57.68,57.87,107073.0,56.3475,56.5135,56.3182,56.5037,107073.0
2024-08-07 10:10:00,57.88,57.91,57.57,57.58,124786.0,56.5135,56.5428,56.2108,56.2206,124786.0
2024-08-07 10:15:00,57.58,57.63,57.36,57.43,211656.0,56.2206,56.2694,56.0058,56.0741,211656.0
2024-08-07 10:20:00,57.43,57.61,57.42,57.48,126254.0,56.0741,56.2499,56.0644,56.123,126254.0
2024-08-07 10:25:00,57.49,57.5,57.31,57.41,186200.0,56.1327,56.1425,55.957,56.0546,186200.0
2024-08-07 10:30:00,57.4,57.57,57.34,57.44,268780.0,56.0448,56.2108,55.9863,56.0839,268780.0
2024-08-07 10:35:00,57.44,57.64,57.4,57.44,162475.0,56.0839,56.2792,56.0448,56.0839,162475.0
2024-08-07 10:40:00,57.44,57.58,57.42,57.58,160620.0,56.0839,56.2206,56.0644,56.2206,160620.0
2024-08-07 10:45:00,57.59,57.68,57.51,57.54,157495.0,56.2304,56.3182,56.1522,56.1815,157495.0
2024-08-07 10:50:00,57.55,57.57,57.37,57.41,147082.0,56.1913,56.2108,56.0156,56.0546,147082.0
2024-08-07 10:55:00,57.41,57.51,57.37,57.51,158973.0,56.0546,56.1522,56.0156,56.1522,158973.0
2024-08-07 11:00:00,57.51,57.55,57.48,57.52,59937.0,56.1522,56.1913,56.123,56.162,59937.0
2024-08-07 11:05:00,57.52,57.56,57.43,57.48,84843.0,56.162,56.2011,56.0741,56.123,84843.0
2024-08-07 11:10:00,57.47,57.51,57.27,57.31,206060.0,56.1132,56.1522,55.9179,55.957,206060.0
2024-08-07 11:15:00,57.31,57.33,57.02,57.05,92569.0,55.957,55.9765,55.6738,55.7031,92569.0
2024-08-07 11:20:00,57.03,57.11,56.9,56.92,101051.0,55.6836,55.7617,55.5566,55.5762,101051.0
2024-08-07 11:25:00,56.92,57.1,56.91,57.03,242578.0,55.5762,55.7519,55.5664,55.6836,242578.0
2024-08-07 11:30:00,57.03,57.08,56.95,56.96,111374.0,55.6836,55.7324,55.6055,55.6152,111374.0
2024-08-07 11:35:00,56.96,57.06,56.95,57.03,112873.0,55.6152,55.7129,55.6055,55.6836,112873.0
2024-08-07 11:40:00,57.01,57.02,56.76,56.8,138827.0,55.664,55.6738,55.42,55.459,138827.0
2024-08-07 11:45:00,56.8,56.82,56.68,56.74,115215.0,55.459,55.4785,55.3418,55.4004,115215.0
2024-08-07 11:50:00,56.73,56.78,56.65,56.65,114343.0,55.3907,55.4395,55.3125,55.3125,114343.0
2024-08-07 11:55:00,56.66,56.69,56.56,56.59,116211.0,55.3223,55.3516,55.2247,55.254,116211.0
2024-08-07 12:00:00,56.58,56.63,56.42,56.43,151090.0,55.2442,55.293,55.088,55.0977,151090.0
2024-08-07 12:05:00,56.43,56.55,56.41,56.47,135289.0,55.0977,55.2149,55.0782,55.1368,135289.0
2024-08-07 12:10:00,56.47,56.54,56.42,56.51,155151.0,55.1368,55.2051,55.088,55.1759,155151.0
2024-08-07 12:15:00,56.5,56.6,56.47,56.51,142955.0,55.1661,55.2637,55.1368,55.1759,142955.0
2024-08-07 12:20:00,56.51,56.69,56.49,56.67,142027.0,55.1759,55.3516,55.1563,55.3321,142027.0
2024-08-07 12:25:00,56.66,56.8,56.59,56.76,112654.0,55.3223,55.459,55.254,55.42,112654.0
2024-08-07 12:30:00,56.75,56.81,56.66,56.8,70883.0,55.4102,55.4688,55.3223,55.459,70883.0
2024-08-07 12:35:00,56.79,56.8,56.66,56.72,100185.0,55.4492,55.459,55.3223,55.3809,100185.0
2024-08-07 12:40:00,56.72,56.79,56.65,56.66,97370.0,55.3809,55.4492,55.3125,55.3223,97370.0
2024-08-07 12:45:00,56.66,56.74,56.52,56.54,97806.0,55.3223,55.4004,55.1856,55.2051,97806.0
2024-08-07 12:50:00,56.52,56.56,56.43,56.47,180503.0,55.1856,55.2247,55.0977,55.1368,180503.0
2024-08-07 12:55:00,56.46,56.55,56.44,56.48,122744.0,55.127,55.2149,55.1075,55.1466,122744.0
2024-08-07 13:00:00,56.48,56.55,56.41,56.51,101070.0,55.1466,55.2149,55.0782,55.1759,101070.0
2024-08-07 13:05:00,56.49,56.53,56.29,56.29,73144.0,55.1563,55.1954,54.961,54.961,73144.0
2024-08-07 13:10:00,56.3,56.36,56.18,56.27,114639.0,54.9708,55.0294,54.8536,54.9415,114639.0
2024-08-07 13:15:00,56.28,56.35,56.21,56.25,88914.0,54.9513,55.0196,54.8829,54.922,88914.0
2024-08-07 13:20:00,56.25,56.47,56.25,56.42,136581.0,54.922,55.1368,54.922,55.088,136581.0
2024-08-07 13:25:00,56.43,56.51,56.37,56.37,75446.0,55.0977,55.1759,55.0392,55.0392,75446.0
2024-08-07 13:30:00,56.37,56.57,56.35,56.57,69855.0,55.0392,55.2344,55.0196,55.2344,69855.0
2024-08-07 13:35:00,56.57,56.62,56.51,56.51,65737.0,55.2344,55.2833,55.1759,55.1759,65737.0
2024-08-07 13:40:00,56.51,56.56,56.47,56.51,55363.0,55.1759,55.2247,55.1368,55.1759,55363.0
2024-08-07 13:45:00,56.51,56.52,56.3,56.3,63006.0,55.1759,55.1856,54.9708,54.9708,63006.0
2024-08-07 13:50:00,56.3,56.37,56.25,56.32,59509.0,54.9708,55.0392,54.922,54.9903,59509.0
2024-08-07 13:55:00,56.31,56.34,56.19,56.34,137078.0,54.9806,55.0099,54.8634,55.0099,137078.0
2024-08-07 14:00:00,56.33,56.37,56.18,56.22,71154.0,55.0001,55.0392,54.8536,54.8927,71154.0
2024-08-07 14:05:00,56.23,56.24,56.09,56.14,78184.0,54.9025,54.9122,54.7658,54.8146,78184.0
2024-08-07 14:10:00,56.14,56.15,56.05,56.05,80346.0,54.8146,54.8244,54.7267,54.7267,80346.0
2024-08-07 14:15:00,56.05,56.14,56.01,56.05,107172.0,54.7267,54.8146,54.6877,54.7267,107172.0
2024-08-07 14:20:00,56.06,56.12,56.04,56.1,70880.0,54.7365,54.7951,54.717,54.7755,70880.0
2024-08-07 14:25:00,56.11,56.18,56.09,56.15,80861.0,54.7853,54.8536,54.7658,54.8244,80861.0
2024-08-07 14:30:00,56.14,56.18,55.95,55.96,180675.0,54.8146,54.8536,54.6291,54.6388,180675.0
2024-08-07 14:35:00,55.97,56.01,55.87,55.97,143238.0,54.6486,54.6877,54.551,54.6486,143238.0
2024-08-07 14:40:00,55.98,56.05,55.94,55.97,92135.0,54.6584,54.7267,54.6193,54.6486,92135.0
2024-08-07 14:45:00,55.97,56.08,55.87,55.96,118337.0,54.6486,54.756,54.551,54.6388,118337.0
2024-08-07 14:50:00,55.96,56.03,55.91,56.0,63638.0,54.6388,54.7072,54.59,54.6779,63638.0
2024-08-07 14:55:00,56.0,56.18,55.99,56.09,78566.0,54.6779,54.8536,54.6681,54.7658,78566.0
2024-08-07 15:00:00,56.09,56.32,56.07,56.32,90070.0,54.7658,54.9903,54.7462,54.9903,90070.0
2024-08-07 15:05:00,56.32,56.37,56.21,56.23,90960.0,54.9903,55.0392,54.8829,54.9025,90960.0
2024-08-07 15:10:00,56.22,56.32,56.16,56.18,55502.0,54.8927,54.9903,54.8341,54.8536,55502.0
2024-08-07 15:15:00,56.18,56.31,56.18,56.28,85752.0,54.8536,54.9806,54.8536,54.9513,85752.0
2024-08-07 15:20:00,56.28,56.34,56.2,56.26,85388.0,54.9513,55.0099,54.8732,54.9318,85388.0
2024-08-07 15:25:00,56.26,56.29,56.19,56.28,98157.0,54.9318,54.961,54.8634,54.9513,98157.0
2024-08-07 15:30:00,56.27,56.45,56.25,56.4,186364.0,54.9415,55.1173,54.922,55.0685,186364.0
2024-08-07 15:35:00,56.4,56.51,56.36,56.4,144370.0,55.0685,55.1759,55.0294,55.0685,144370.0
2024-08-07 15:40:00,56.4,56.46,56.36,56.42,239830.0,55.0685,55.127,55.0294,55.088,239830.0
2024-08-07 15:45:00,56.42,56.54,56.38,56.45,183767.0,55.088,55.2051,55.0489,55.1173,183767.0
2024-08-07 15:50:00,56.45,56.53,56.18,56.21,325569.0,55.1173,55.1954,54.8536,54.8829,325569.0
2024-08-07 15:55:00,56.21,56.29,56.05,56.13,968474.0,54.8829,54.961,54.7267,54.8048,968474.0
2024-08-08 09:30:00,56.85,57.35,56.81,57.32,250692.0,55.5078,55.996,55.4688,55.9667,250692.0
2024-08-08 09:35:00,57.32,57.5,57.14,57.37,165842.0,55.9667,56.1425,55.791,56.0156,165842.0
2024-08-08 09:40:00,57.34,57.45,57.14,57.23,177634.0,55.9863,56.0937,55.791,55.8789,177634.0
2024-08-08 09:45:00,57.22,57.33,56.99,56.99,188700.0,55.8691,55.9765,55.6445,55.6445,188700.0
2024-08-08 09:50:00,57.01,57.5,57.01,57.47,173214.0,55.664,56.1425,55.664,56.1132,173214.0
2024-08-08 09:55:00,57.47,57.47,57.25,57.37,121639.0,56.1132,56.1132,55.8984,56.0156,121639.0
2024-08-08 10:00:00,57.37,57.53,57.27,57.52,224202.0,56.0156,56.1718,55.9179,56.162,224202.0
2024-08-08 10:05:00,57.51,57.53,57.38,57.51,84478.0,56.1522,56.1718,56.0253,56.1522,84478.0
2024-08-08 10:10:00,57.53,57.62,57.4,57.55,128597.0,56.1718,56.2596,56.0448,56.1913,128597.0
2024-08-08 10:15:00,57.54,57.68,57.52,57.62,106948.0,56.1815,56.3182,56.162,56.2596,106948.0
2024-08-08 10:20:00,57.62,57.64,57.47,57.64,80435.0,56.2596,56.2792,56.1132,56.2792,80435.0
2024-08-08 10:25:00,57.64,57.74,57.63,57.7,85595.0,56.2792,56.3768,56.2694,56.3378,85595.0
2024-08-08 10:30:00,57.7,57.88,57.64,57.85,174878.0,56.3378,56.5135,56.2792,56.4842,174878.0
2024-08-08 10:35:00,57.86,57.92,57.77,57.89,148530.0,56.494,56.5526,56.4061,56.5233,148530.0
2024-08-08 10:40:00,57.88,57.94,57.82,57.92,132145.0,56.5135,56.5721,56.4549,56.5526,132145.0
2024-08-08 10:45:00,57.92,57.99,57.86,57.9,103573.0,56.5526,56.6209,56.494,56.533,103573.0
2024-08-08 10:50:00,57.9,57.96,57.82,57.89,109025.0,56.533,56.5916,56.4549,56.5233,109025.0
2024-08-08 10:55:00,57.89,57.97,57.84,57.96,88345.0,56.5233,56.6014,56.4745,56.5916,88345.0
2024-08-08 11:00:00,57.96,57.97,57.88,57.93,58884.0,56.5916,56.6014,56.5135,56.5623,58884.0
2024-08-08 11:05:00,57.93,58.05,57.92,57.96,124020.0,56.5623,56.6795,56.5526,56.5916,124020.0
2024-08-08 11:10:00,57.96,57.98,57.73,57.81,105436.0,56.5916,56.6111,56.3671,56.4452,105436.0
2024-08-08 11:15:00,57.82,57.88,57.79,57.86,115660.0,56.4549,56.5135,56.4256,56.494,115660.0
2024-08-08 11:20:00,57.85,57.99,57.83,57.92,87762.0,56.4842,56.6209,56.4647,56.5526,87762.0
2024-08-08 11:25:00,57.94,58.0,57.89,57.91,61968.0,56.5721,56.6307,56.5233,56.5428,61968.0
2024-08-08 11:30:00,57.9,57.94,57.79,57.84,71198.0,56.533,56.5721,56.4256,56.4745,71198.0
2024-08-08 11:35:00,57.83,57.91,57.82,57.86,58518.0,56.4647,56.5428,56.4549,56.494,58518.0
2024-08-08 11:40:00,57.86,57.87,57.78,57.81,53300.0,56.494,56.5037,56.4159,56.4452,53300.0
2024-08-08 11:45:00,57.81,57.82,57.73,57.75,59071.0,56.4452,56.4549,56.3671,56.3866,59071.0
2024-08-08 11:50:00,57.76,57.87,57.76,57.8,71242.0,56.3963,56.5037,56.3963,56.4354,71242.0
2024-08-08 11:55:00,57.79,57.81,57.71,57.74,61043.0,56.4256,56.4452,56.3475,56.3768,61043.0
2024-08-08 12:00:00,57.74,57.86,57.68,57.84,59395.0,56.3768,56.494,56.3182,56.4745,59395.0
2024-08-08 12:05:00,57.85,57.94,57.85,57.9,77593.0,56.4842,56.5721,56.4842,56.533,77593.0
2024-08-08 12:10:00,57.91,57.92,57.73,57.8,53463.0,56.5428,56.5526,56.3671,56.4354,53463.0
2024-08-08 12:15:00,57.83,57.85,57.72,57.82,53407.0,56.4647,56.4842,56.3573,56.4549,53407.0
2024-08-08 12:20:00,57.84,57.92,57.82,57.85,45976.0,56.4745,56.5526,56.4549,56.4842,45976.0
2024-08-08 12:25:00,57.86,57.91,57.8,57.8,64887.0,56.494,56.5428,56.4354,56.4354,64887.0
2024-08-08 12:30:00,57.8,57.8,57.64,57.66,90363.0,56.4354,56.4354,56.2792,56.2987,90363.0
2024-08-08 12:35:00,57.67,57.68,57.55,57.64,57033.0,56.3085,56.3182,56.1913,56.2792,57033.0
2024-08-08 12:40:00,57.66,57.72,57.63,57.66,90397.0,56.2987,56.3573,56.2694,56.2987,90397.0
2024-08-08 12:45:00,57.67,57.84,57.67,57.84,32522.0,56.3085,56.4745,56.3085,56.4745,32522.0
2024-08-08 12:50:00,57.83,57.84,57.75,57.84,29939.0,56.4647,56.4745,56.3866,56.4745,29939.0
2024-08-08 12:55:00,57.85,57.88,57.77,57.78,39606.0,56.4842,56.5135,56.4061,56.4159,39606.0
2024-08-08 13:00:00,57.8,57.82,57.7,57.72,40521.0,56.4354,56.4549,56.3378,56.3573,40521.0
2024-08-08 13:05:00,57.72,57.79,57.63,57.78,45016.0,56.3573,56.4256,56.2694,56.4159,45016.0
2024-08-08 13:10:00,57.79,57.8,57.73,57.78,70506.0,56.4256,56.4354,56.3671,56.4159,70506.0
2024-08-08 13:15:00,57.78,57.93,57.78,57.93,35711.0,56.4159,56.5623,56.4159,56.5623,35711.0
2024-08-08 13:20:00,57.92,57.96,57.86,57.86,61567.0,56.5526,56.5916,56.494,56.494,61567.0
2024-08-08 13:25:00,57.86,57.96,57.85,57.94,38465.0,56.494,56.5916,56.4842,56.5721,38465.0
2024-08-08 13:30:00,57.95,58.07,57.88,58.02,72364.0,56.5819,56.699,56.5135,56.6502,72364.0
2024-08-08 13:35:00,58.01,58.07,57.9,58.07,104557.0,56.6404,56.699,56.533,56.699,104557.0
2024-08-08 13:40:00,58.08,58.1,58.05,58.08,95767.0,56.7088,56.7283,56.6795,56.7088,95767.0
2024-08-08 13:45:00,58.09,58.12,58.03,58.06,2854725.0,56.7186,56.7478,56.66,56.6893,2854725.0
2024-08-08 13:50:00,58.06,58.32,58.05,58.29,215256.0,56.6893,56.9431,56.6795,56.9138,215256.0
2024-08-08 13:55:00,58.29,58.29,58.08,58.15,70392.0,56.9138,56.9138,56.7088,56.7771,70392.0
2024-08-08 14:00:00,58.14,58.21,58.07,58.2,79552.0,56.7674,56.8357,56.699,56.826,79552.0
2024-08-08 14:05:00,58.19,58.3,58.17,58.2,69800.0,56.8162,56.9236,56.7967,56.826,69800.0
2024-08-08 14:10:00,58.21,58.29,58.14,58.29,77555.0,56.8357,56.9138,56.7674,56.9138,77555.0
2024-08-08 14:15:00,58.28,58.36,58.2,58.26,86087.0,56.9041,56.9822,56.826,56.8845,86087.0
2024-08-08 14:20:00,58.25,58.29,58.22,58.28,119824.0,56.8748,56.9138,56.8455,56.9041,119824.0
2024-08-08 14:25:00,58.28,58.3,58.08,58.09,114629.0,56.9041,56.9236,56.7088,56.7186,114629.0
2024-08-08 14:30:00,58.1,58.15,58.04,58.08,89206.0,56.7283,56.7771,56.6697,56.7088,89206.0
2024-08-08 14:35:00,58.09,58.13,57.96,57.97,102974.0,56.7186,56.7576,56.5916,56.6014,102974.0
2024-08-08 14:40:00,57.97,58.04,57.87,58.03,62692.0,56.6014,56.6697,56.5037,56.66,62692.0
2024-08-08 14:45:00,58.03,58.14,58.0,58.11,50479.0,56.66,56.7674,56.6307,56.7381,50479.0
2024-08-08 14:50:00,58.1,58.12,58.03,58.11,45395.0,56.7283,56.7478,56.66,56.7381,45395.0
2024-08-08 14:55:00,58.13,58.15,58.08,58.09,38901.0,56.7576,56.7771,56.7088,56.7186,38901.0
2024-08-08 15:00:00,58.09,58.15,58.03,58.05,63065.0,56.7186,56.7771,56.66,56.6795,63065.0
2024-08-08 15:05:00,58.03,58.18,58.01,58.15,71233.0,56.66,56.8064,56.6404,56.7771,71233.0
2024-08-08 15:10:00,58.15,58.16,58.04,58.05,50232.0,56.7771,56.7869,56.6697,56.6795,50232.0
2024-08-08 15:15:00,58.04,58.11,58.02,58.05,77907.0,56.6697,56.7381,56.6502,56.6795,77907.0
2024-08-08 15:20:00,58.05,58.17,57.99,58.11,128801.0,56.6795,56.7967,56.6209,56.7381,128801.0
2024-08-08 15:25:00,58.11,58.16,58.08,58.1,81473.0,56.7381,56.7869,56.7088,56.7283,81473.0
2024-08-08 15:30:00,58.1,58.14,58.0,58.07,91151.0,56.7283,56.7674,56.6307,56.699,91151.0
2024-08-08 15:35:00,58.07,58.08,57.94,58.0,110888.0,56.699,56.7088,56.5721,56.6307,110888.0
2024-08-08 15:40:00,57.99,58.17,57.97,58.14,90196.0,56.6209,56.7967,56.6014,56.7674,90196.0
2024-08-08 15:45:00,58.13,58.15,58.04,58.11,117053.0,56.7576,56.7771,56.6697,56.7381,117053.0
2024-08-08 15:50:00,58.11,58.12,57.97,58.05,212028.0,56.7381,56.7478,56.6014,56.6795,212028.0
2024-08-08 15:55:00,58.04,58.07,57.91,57.99,707185.0,56.6697,56.699,56.5428,56.6209,707185.0
2024-08-09 09:30:00,58.03,58.03,57.45,57.59,200286.0,56.66,56.66,56.0937,56.2304,200286.0
2024-08-09 09:35:00,57.6,57.88,57.6,57.86,109035.0,56.2401,56.5135,56.2401,56.494,109035.0
2024-08-09 09:40:00,57.85,57.88,57.6,57.6,84765.0,56.4842,56.5135,56.2401,56.2401,84765.0
2024-08-09 09:45:00,57.6,57.83,57.6,57.72,81653.0,56.2401,56.4647,56.2401,56.3573,81653.0
2024-08-09 09:50:00,57.71,58.09,57.7,58.09,72980.0,56.3475,56.7186,56.3378,56.7186,72980.0
2024-08-09 09:55:00,58.08,58.13,57.99,58.08,65952.0,56.7088,56.7576,56.6209,56.7088,65952.0
2024-08-09 10:00:00,58.08,58.21,58.04,58.2,54746.0,56.7088,56.8357,56.6697,56.826,54746.0
2024-08-09 10:05:00,58.2,58.27,58.01,58.04,80928.0,56.826,56.8943,56.6404,56.6697,80928.0
2024-08-09 10:10:00,58.03,58.2,58.02,58.09,62462.0,56.66,56.826,56.6502,56.7186,62462.0
2024-08-09 10:15:00,58.08,58.21,58.03,58.09,56605.0,56.7088,56.8357,56.66,56.7186,56605.0
2024-08-09 10:20:00,58.09,58.17,58.04,58.09,47680.0,56.7186,56.7967,56.6697,56.7186,47680.0
2024-08-09 10:25:00,58.09,58.17,58.08,58.09,70247.0,56.7186,56.7967,56.7088,56.7186,70247.0
2024-08-09 10:30:00,58.09,58.1,58.0,58.04,61189.0,56.7186,56.7283,56.6307,56.6697,61189.0
2024-08-09 10:35:00,58.05,58.16,57.99,58.15,65716.0,56.6795,56.7869,56.6209,56.7771,65716.0
2024-08-09 10:40:00,58.16,58.31,58.16,58.26,113369.0,56.7869,56.9334,56.7869,56.8845,113369.0
2024-08-09 10:45:00,58.27,58.35,58.2,58.27,117959.0,56.8943,56.9724,56.826,56.8943,117959.0
2024-08-09 10:50:00,58.26,58.31,58.23,58.26,112668.0,56.8845,56.9334,56.8552,56.8845,112668.0
2024-08-09 10:55:00,58.26,58.38,58.26,58.31,175807.0,56.8845,57.0017,56.8845,56.9334,175807.0
2024-08-09 11:00:00,58.31,58.36,58.18,58.27,100234.0,56.9334,56.9822,56.8064,56.8943,100234.0
2024-08-09 11:05:00,58.26,58.46,58.23,58.43,89532.0,56.8845,57.0798,56.8552,57.0505,89532.0
2024-08-09 11:10:00,58.43,58.44,58.27,58.27,78235.0,57.0505,57.0603,56.8943,56.8943,78235.0
2024-08-09 11:15:00,58.27,58.36,58.27,58.29,57552.0,56.8943,56.9822,56.8943,56.9138,57552.0
2024-08-09 11:20:00,58.29,58.29,58.19,58.2,64534.0,56.9138,56.9138,56.8162,56.826,64534.0
2024-08-09 11:25:00,58.19,58.28,58.09,58.09,67001.0,56.8162,56.9041,56.7186,56.7186,67001.0
2024-08-09 11:30:00,58.09,58.16,58.07,58.16,54652.0,56.7186,56.7869,56.699,56.7869,54652.0
2024-08-09 11:35:00,58.15,58.19,58.08,58.16,67552.0,56.7771,56.8162,56.7088,56.7869,67552.0
2024-08-09 11:40:00,58.17,58.18,58.08,58.17,39066.0,56.7967,56.8064,56.7088,56.7967,39066.0
2024-08-09 11:45:00,58.18,58.23,58.14,58.19,35853.0,56.8064,56.8552,56.7674,56.8162,35853.0
2024-08-09 11:50:00,58.19,58.19,58.08,58.08,27842.0,56.8162,56.8162,56.7088,56.7088,27842.0
2024-08-09 11:55:00,58.08,58.1,57.94,57.95,119369.0,56.7088,56.7283,56.5721,56.5819,119369.0
2024-08-09 12:00:00,57.95,58.05,57.95,57.99,41667.0,56.5819,56.6795,56.5819,56.6209,41667.0
2024-08-09 12:05:00,57.99,58.08,57.93,58.0,56657.0,56.6209,56.7088,56.5623,56.6307,56657.0
2024-08-09 12:10:00,58.0,58.07,57.88,57.93,153737.0,56.6307,56.699,56.5135,56.5623,153737.0
2024-08-09 12:15:00,57.93,58.03,57.89,57.95,68069.0,56.5623,56.66,56.5233,56.5819,68069.0
2024-08-09 12:20:00,57.95,58.0,57.86,57.97,66441.0,56.5819,56.6307,56.494,56.6014,66441.0
2024-08-09 12:25:00,57.97,58.07,57.96,58.04,46589.0,56.6014,56.699,56.5916,56.6697,46589.0
2024-08-09 12:30:00,58.03,58.12,57.99,58.11,31178.0,56.66,56.7478,56.6209,56.7381,31178.0
2024-08-09 12:35:00,58.11,58.17,58.08,58.17,28324.0,56.7381,56.7967,56.7088,56.7967,28324.0
2024-08-09 12:40:00,58.17,58.18,58.1,58.15,45929.0,56.7967,56.8064,56.7283,56.7771,45929.0
2024-08-09 12:45:00,58.14,58.14,58.07,58.1,28212.0,56.7674,56.7674,56.699,56.7283,28212.0
2024-08-09 12:50:00,58.1,58.15,58.04,58.05,31859.0,56.7283,56.7771,56.6697,56.6795,31859.0
2024-08-09 12:55:00,58.05,58.1,58.05,58.08,24487.0,56.6795,56.7283,56.6795,56.7088,24487.0
2024-08-09 13:00:00,58.08,58.13,58.07,58.12,48044.0,56.7088,56.7576,56.699,56.7478,48044.0
2024-08-09 13:05:00,58.12,58.13,58.06,58.13,17968.0,56.7478,56.7576,56.6893,56.7576,17968.0
2024-08-09 13:10:00,58.15,58.21,58.11,58.21,38956.0,56.7771,56.8357,56.7381,56.8357,38956.0
2024-08-09 13:15:00,58.2,58.25,58.16,58.17,48579.0,56.826,56.8748,56.7869,56.7967,48579.0
2024-08-09 13:20:00,58.18,58.22,58.13,58.15,51603.0,56.8064,56.8455,56.7576,56.7771,51603.0
2024-08-09 13:25:00,58.16,58.25,58.16,58.23,54365.0,56.7869,56.8748,56.7869,56.8552,54365.0
2024-08-09 13:30:00,58.23,58.25,58.16,58.22,57341.0,56.8552,56.8748,56.7869,56.8455,57341.0
2024-08-09 13:35:00,58.23,58.23,58.17,58.19,37553.0,56.8552,56.8552,56.7967,56.8162,37553.0
2024-08-09 13:40:00,58.19,58.19,58.06,58.09,54895.0,56.8162,56.8162,56.6893,56.7186,54895.0
2024-08-09 13:45:00,58.09,58.14,58.07,58.11,26973.0,56.7186,56.7674,56.699,56.7381,26973.0
2024-08-09 13:50:00,58.11,58.13,57.98,58.01,39181.0,56.7381,56.7576,56.6111,56.6404,39181.0
2024-08-09 13:55:00,58.01,58.02,57.98,57.99,38897.0,56.6404,56.6502,56.6111,56.6209,38897.0
2024-08-09 14:00:00,58.0,58.05,57.95,58.0,42883.0,56.6307,56.6795,56.5819,56.6307,42883.0
2024-08-09 14:05:00,57.99,58.08,57.98,58.08,31768.0,56.6209,56.7088,56.6111,56.7088,31768.0
2024-08-09 14:10:00,58.09,58.1,57.95,58.0,39601.0,56.7186,56.7283,56.5819,56.6307,39601.0
2024-08-09 14:15:00,58.01,58.02,57.87,57.96,88558.0,56.6404,56.6502,56.5037,56.5916,88558.0
2024-08-09 14:20:00,57.97,57.98,57.89,57.9,48878.0,56.6014,56.6111,56.5233,56.533,48878.0
2024-08-09 14:25:00,57.91,57.99,57.9,57.98,48506.0,56.5428,56.6209,56.533,56.6111,48506.0
2024-08-09 14:30:00,57.97,57.98,57.84,57.88,86425.0,56.6014,56.6111,56.4745,56.5135,86425.0
2024-08-09 14:35:00,57.88,57.95,57.84,57.91,62671.0,56.5135,56.5819,56.4745,56.5428,62671.0
2024-08-09 14:40:00,57.92,57.96,57.87,57.93,75676.0,56.5526,56.5916,56.5037,56.5623,75676.0
2024-08-09 14:45:00,57.93,57.98,57.92,57.95,111229.0,56.5623,56.6111,56.5526,56.5819,111229.0
2024-08-09 14:50:00,57.94,57.96,57.85,57.91,67500.0,56.5721,56.5916,56.4842,56.5428,67500.0
2024-08-09 14:55:00,57.92,58.01,57.9,58.01,73854.0,56.5526,56.6404,56.533,56.6404,73854.0
2024-08-09 15:00:00,58.0,58.02,57.95,57.98,68205.0,56.6307,56.6502,56.5819,56.6111,68205.0
2024-08-09 15:05:00,57.98,58.02,57.95,58.01,95107.0,56.6111,56.6502,56.5819,56.6404,95107.0
2024-08-09 15:10:00,58.01,58.03,57.96,58.02,79072.0,56.6404,56.66,56.5916,56.6502,79072.0
2024-08-09 15:15:00,58.02,58.03,58.0,58.02,82599.0,56.6502,56.66,56.6307,56.6502,82599.0
2024-08-09 15:20:00,58.02,58.02,57.97,58.0,67394.0,56.6502,56.6502,56.6014,56.6307,67394.0
2024-08-09 15:25:00,58.0,58.08,58.0,58.02,67864.0,56.6307,56.7088,56.6307,56.6502,67864.0
2024-08-09 15:30:00,58.02,58.11,58.01,58.05,84705.0,56.6502,56.7381,56.6404,56.6795,84705.0
2024-08-09 15:35:00,58.06,58.11,57.98,58.0,85685.0,56.6893,56.7381,56.6111,56.6307,85685.0
2024-08-09 15:40:00,58.0,58.02,57.96,57.97,84767.0,56.6307,56.6502,56.5916,56.6014,84767.0
2024-08-09 15:45:00,57.97,58.01,57.88,57.94,130612.0,56.6014,56.6404,56.5135,56.5721,130612.0
2024-08-09 15:50:00,57.95,57.96,57.73,57.79,373080.0,56.5819,56.5916,56.3671,56.4256,373080.0
2024-08-09 15:55:00,57.79,57.88,57.74,57.82,851449.0,56.4256,56.5135,56.3768,56.4549,851449.0
2024-08-12 09:30:00,58.3,58.64,58.25,58.52,180252.0,56.9236,57.2556,56.8748,57.1384,180252.0
2024-08-12 09:35:00,58.52,58.61,58.38,58.44,113836.0,57.1384,57.2263,57.0017,57.0603,113836.0
2024-08-12 09:40:00,58.44,58.53,58.21,58.23,154019.0,57.0603,57.1482,56.8357,56.8552,154019.0
2024-08-12 09:45:00,58.23,58.23,57.92,57.93,150772.0,56.8552,56.8552,56.5526,56.5623,150772.0
2024-08-12 09:50:00,57.93,58.09,57.91,57.97,144491.0,56.5623,56.7186,56.5428,56.6014,144491.0
2024-08-12 09:55:00,57.97,58.21,57.86,58.11,243082.0,56.6014,56.8357,56.494,56.7381,243082.0
2024-08-12 10:00:00,58.12,58.22,58.01,58.14,109501.0,56.7478,56.8455,56.6404,56.7674,109501.0
2024-08-12 10:05:00,58.13,58.37,58.11,58.37,83099.0,56.7576,56.9919,56.7381,56.9919,83099.0
2024-08-12 10:10:00,58.38,58.44,58.26,58.39,85307.0,57.0017,57.0603,56.8845,57.0115,85307.0
2024-08-12 10:15:00,58.4,58.42,58.25,58.36,89409.0,57.0212,57.0408,56.8748,56.9822,89409.0
2024-08-12 10:20:00,58.38,58.39,58.3,58.38,65848.0,57.0017,57.0115,56.9236,57.0017,65848.0
2024-08-12 10:25:00,58.38,58.5,58.34,58.42,75092.0,57.0017,57.1189,56.9626,57.0408,75092.0
2024-08-12 10:30:00,58.41,58.54,58.39,58.52,119325.0,57.031,57.1579,57.0115,57.1384,119325.0
2024-08-12 10:35:00,58.53,58.53,58.46,58.53,70279.0,57.1482,57.1482,57.0798,57.1482,70279.0
2024-08-12 10:40:00,58.53,58.57,58.44,58.5,104379.0,57.1482,57.1872,57.0603,57.1189,104379.0
2024-08-12 10:45:00,58.5,58.56,58.48,58.51,74200.0,57.1189,57.1775,57.0993,57.1286,74200.0
2024-08-12 10:50:00,58.52,58.55,58.46,58.48,104755.0,57.1384,57.1677,57.0798,57.0993,104755.0
2024-08-12 10:55:00,58.48,58.56,58.45,58.55,89450.0,57.0993,57.1775,57.0701,57.1677,89450.0
2024-08-12 11:00:00,58.55,58.6,58.53,58.53,122285.0,57.1677,57.2165,57.1482,57.1482,122285.0
2024-08-12 11:05:00,58.53,58.65,58.52,58.65,67744.0,57.1482,57.2653,57.1384,57.2653,67744.0
2024-08-12 11:10:00,58.65,58.68,58.59,58.6,87531.0,57.2653,57.2946,57.2067,57.2165,87531.0
2024-08-12 11:15:00,58.6,58.68,58.57,58.62,109446.0,57.2165,57.2946,57.1872,57.236,109446.0
2024-08-12 11:20:00,58.63,58.64,58.16,58.17,78917.0,57.2458,57.2556,56.7869,56.7967,78917.0
2024-08-12 11:25:00,58.17,58.36,58.14,58.33,125970.0,56.7967,56.9822,56.7674,56.9529,125970.0
2024-08-12 11:30:00,58.33,58.33,58.18,58.23,118998.0,56.9529,56.9529,56.8064,56.8552,118998.0
2024-08-12 11:35:00,58.23,58.33,58.2,58.22,84574.0,56.8552,56.9529,56.826,56.8455,84574.0
2024-08-12 11:40:00,58.23,58.3,58.18,58.2,87247.0,56.8552,56.9236,56.8064,56.826,87247.0
2024-08-12 11:45:00,58.22,58.28,58.15,58.23,50635.0,56.8455,56.9041,56.7771,56.8552,50635.0
2024-08-12 11:50:00,58.23,58.33,58.21,58.32,56799.0,56.8552,56.9529,56.8357,56.9431,56799.0
2024-08-12 11:55:00,58.33,58.42,58.3,58.41,111693.0,56.9529,57.0408,56.9236,57.031,111693.0
2024-08-12 12:00:00,58.41,58.47,58.31,58.35,122358.0,57.031,57.0896,56.9334,56.9724,122358.0
2024-08-12 12:05:00,58.34,58.35,58.22,58.29,71743.0,56.9626,56.9724,56.8455,56.9138,71743.0
2024-08-12 12:10:00,58.27,58.32,58.18,58.22,58214.0,56.8943,56.9431,56.8064,56.8455,58214.0
2024-08-12 12:15:00,58.21,58.22,58.1,58.15,62183.0,56.8357,56.8455,56.7283,56.7771,62183.0
2024-08-12 12:20:00,58.15,58.18,58.04,58.1,57281.0,56.7771,56.8064,56.6697,56.7283,57281.0
2024-08-12 12:25:00,58.1,58.12,58.04,58.05,35418.0,56.7283,56.7478,56.6697,56.6795,35418.0
2024-08-12 12:30:00,58.05,58.06,57.97,57.97,57534.0,56.6795,56.6893,56.6014,56.6014,57534.0
2024-08-12 12:35:00,57.97,58.09,57.94,58.07,75546.0,56.6014,56.7186,56.5721,56.699,75546.0
2024-08-12 12:40:00,58.08,58.1,57.98,58.05,46769.0,56.7088,56.7283,56.6111,56.6795,46769.0
2024-08-12 12:45:00,58.05,58.11,58.03,58.06,33894.0,56.6795,56.7381,56.66,56.6893,33894.0
2024-08-12 12:50:00,58.05,58.09,58.01,58.03,29693.0,56.6795,56.7186,56.6404,56.66,29693.0
2024-08-12 12:55:00,58.04,58.04,57.86,57.88,43802.0,56.6697,56.6697,56.494,56.5135,43802.0
2024-08-12 13:00:00,57.87,57.87,57.76,57.85,64525.0,56.5037,56.5037,56.3963,56.4842,64525.0
2024-08-12 13:05:00,57.85,57.88,57.82,57.88,48853.0,56.4842,56.5135,56.4549,56.5135,48853.0
2024-08-12 13:10:00,57.87,57.89,57.81,57.88,40718.0,56.5037,56.5233,56.4452,56.5135,40718.0
2024-08-12 13:15:00,57.88,57.98,57.87,57.98,57762.0,56.5135,56.6111,56.5037,56.6111,57762.0
2024-08-12 13:20:00,57.96,58.03,57.92,57.96,36042.0,56.5916,56.66,56.5526,56.5916,36042.0
2024-08-12 13:25:00,57.96,57.96,57.85,57.91,45075.0,56.5916,56.5916,56.4842,56.5428,45075.0
2024-08-12 13:30:00,57.91,57.98,57.9,57.98,27219.0,56.5428,56.6111,56.533,56.6111,27219.0
2024-08-12 13:35:00,57.98,57.99,57.93,57.97,45964.0,56.6111,56.6209,56.5623,56.6014,45964.0
2024-08-12 13:40:00,57.98,58.0,57.86,57.88,34861.0,56.6111,56.6307,56.494,56.5135,34861.0
2024-08-12 13:45:00,57.87,57.97,57.86,57.89,32908.0,56.5037,56.6014,56.494,56.5233,32908.0
2024-08-12 13:50:00,57.87,57.9,57.79,57.85,33048.0,56.5037,56.533,56.4256,56.4842,33048.0
2024-08-12 13:55:00,57.84,57.87,57.79,57.81,41706.0,56.4745,56.5037,56.4256,56.4452,41706.0
2024-08-12 14:00:00,57.81,57.96,57.78,57.94,53088.0,56.4452,56.5916,56.4159,56.5721,53088.0
2024-08-12 14:05:00,57.94,57.97,57.89,57.94,32670.0,56.5721,56.6014,56.5233,56.5721,32670.0
2024-08-12 14:10:00,57.95,57.99,57.94,57.96,46963.0,56.5819,56.6209,56.5721,56.5916,46963.0
2024-08-12 14:15:00,57.96,57.99,57.93,57.95,32835.0,56.5916,56.6209,56.5623,56.5819,32835.0
2024-08-12 14:20:00,57.95,58.0,57.89,57.91,40779.0,56.5819,56.6307,56.5233,56.5428,40779.0
2024-08-12 14:25:00,57.9,57.96,57.89,57.92,35591.0,56.533,56.5916,56.5233,56.5526,35591.0
2024-08-12 14:30:00,57.91,57.95,57.87,57.89,21169.0,56.5428,56.5819,56.5037,56.5233,21169.0
2024-08-12 14:35:00,57.89,57.89,57.8,57.87,51739.0,56.5233,56.5233,56.4354,56.5037,51739.0
2024-08-12 14:40:00,57.87,57.92,57.77,57.89,66351.0,56.5037,56.5526,56.4061,56.5233,66351.0
2024-08-12 14:45:00,57.88,57.94,57.86,57.92,46657.0,56.5135,56.5721,56.494,56.5526,46657.0
2024-08-12 14:50:00,57.92,57.96,57.89,57.9,46769.0,56.5526,56.5916,56.5233,56.533,46769.0
2024-08-12 14:55:00,57.91,57.96,57.85,57.88,55764.0,56.5428,56.5916,56.4842,56.5135,55764.0
2024-08-12 15:00:00,57.88,57.91,57.84,57.89,64642.0,56.5135,56.5428,56.4745,56.5233,64642.0
2024-08-12 15:05:00,57.89,57.9,57.86,57.87,46863.0,56.5233,56.533,56.494,56.5037,46863.0
2024-08-12 15:10:00,57.87,57.93,57.83,57.86,71578.0,56.5037,56.5623,56.4647,56.494,71578.0
2024-08-12 15:15:00,57.86,57.92,57.85,57.9,70965.0,56.494,56.5526,56.4842,56.533,70965.0
2024-08-12 15:20:00,57.91,57.93,57.86,57.9,83825.0,56.5428,56.5623,56.494,56.533,83825.0
2024-08-12 15:25:00,57.9,57.97,57.88,57.96,93451.0,56.533,56.6014,56.5135,56.5916,93451.0
2024-08-12 15:30:00,57.96,58.05,57.94,57.95,97763.0,56.5916,56.6795,56.5721,56.5819,97763.0
2024-08-12 15:35:00,57.95,57.96,57.84,57.86,106204.0,56.5819,56.5916,56.4745,56.494,106204.0
2024-08-12 15:40:00,57.86,57.92,57.81,57.82,145854.0,56.494,56.5526,56.4452,56.4549,145854.0
2024-08-12 15:45:00,57.81,57.85,57.76,57.85,195235.0,56.4452,56.4842,56.3963,56.4842,195235.0
2024-08-12 15:50:00,57.86,58.0,57.76,57.83,271407.0,56.494,56.6307,56.3963,56.4647,271407.0
2024-08-12 15:55:00,57.83,57.86,57.73,57.86,578547.0,56.4647,56.494,56.3671,56.494,578547.0
2024-08-13 09:30:00,58.23,58.24,57.88,57.95,183788.0,56.8552,56.865,56.5135,56.5819,183788.0
2024-08-13 09:35:00,57.96,58.02,57.8,57.9,181870.0,56.5916,56.6502,56.4354,56.533,181870.0
2024-08-13 09:40:00,57.91,58.21,57.89,58.17,87283.0,56.5428,56.8357,56.5233,56.7967,87283.0
2024-08-13 09:45:00,58.17,58.24,58.12,58.16,79276.0,56.7967,56.865,56.7478,56.7869,79276.0
2024-08-13 09:50:00,58.16,58.26,58.11,58.12,58223.0,56.7869,56.8845,56.7381,56.7478,58223.0
2024-08-13 09:55:00,58.12,58.13,57.95,58.01,68248.0,56.7478,56.7576,56.5819,56.6404,68248.0
2024-08-13 10:00:00,58.0,58.02,57.89,57.9,48864.0,56.6307,56.6502,56.5233,56.533,48864.0
2024-08-13 10:05:00,57.9,57.95,57.78,57.91,60559.0,56.533,56.5819,56.4159,56.5428,60559.0
2024-08-13 10:10:00,57.91,57.94,57.85,57.88,47188.0,56.5428,56.5721,56.4842,56.5135,47188.0
2024-08-13 10:15:00,57.88,57.93,57.85,57.89,61826.0,56.5135,56.5623,56.4842,56.5233,61826.0
2024-08-13 10:20:00,57.89,58.02,57.88,58.02,33515.0,56.5233,56.6502,56.5135,56.6502,33515.0
2024-08-13 10:25:00,58.02,58.07,57.98,58.01,43625.0,56.6502,56.699,56.6111,56.6404,43625.0
2024-08-13 10:30:00,58.01,58.01,57.93,57.99,44367.0,56.6404,56.6404,56.5623,56.6209,44367.0
2024-08-13 10:35:00,57.99,58.02,57.93,58.01,35345.0,56.6209,56.6502,56.5623,56.6404,35345.0
2024-08-13 10:40:00,58.01,58.14,58.0,58.13,57154.0,56.6404,56.7674,56.6307,56.7576,57154.0
2024-08-13 10:45:00,58.14,58.14,58.05,58.05,32245.0,56.7674,56.7674,56.6795,56.6795,32245.0
2024-08-13 10:50:00,58.04,58.08,57.97,58.08,30226.0,56.6697,56.7088,56.6014,56.7088,30226.0
2024-08-13 10:55:00,58.07,58.08,57.99,57.99,43880.0,56.699,56.7088,56.6209,56.6209,43880.0
2024-08-13 11:00:00,58.0,58.03,57.91,58.03,32796.0,56.6307,56.66,56.5428,56.66,32796.0
2024-08-13 11:05:00,58.03,58.04,57.93,57.96,81094.0,56.66,56.6697,56.5623,56.5916,81094.0
2024-08-13 11:10:00,57.96,58.01,57.9,57.9,52754.0,56.5916,56.6404,56.533,56.533,52754.0
2024-08-13 11:15:00,57.89,57.93,57.85,57.88,48971.0,56.5233,56.5623,56.4842,56.5135,48971.0
2024-08-13 11:20:00,57.86,57.91,57.82,57.91,52232.0,56.494,56.5428,56.4549,56.5428,52232.0
2024-08-13 11:25:00,57.91,57.93,57.85,57.86,52704.0,56.5428,56.5623,56.4842,56.494,52704.0
2024-08-13 11:30:00,57.86,57.88,57.8,57.84,52543.0,56.494,56.5135,56.4354,56.4745,52543.0
2024-08-13 11:35:00,57.84,57.85,57.77,57.78,31879.0,56.4745,56.4842,56.4061,56.4159,31879.0
2024-08-13 11:40:00,57.78,57.86,57.77,57.84,71490.0,56.4159,56.494,56.4061,56.4745,71490.0
2024-08-13 11:45:00,57.85,57.96,57.84,57.96,38746.0,56.4842,56.5916,56.4745,56.5916,38746.0
2024-08-13 11:50:00,57.97,58.0,57.95,57.98,28666.0,56.6014,56.6307,56.5819,56.6111,28666.0
2024-08-13 11:55:00,57.97,58.0,57.95,57.99,29777.0,56.6014,56.6307,56.5819,56.6209,29777.0
2024-08-13 12:00:00,57.99,58.05,57.94,58.04,40928.0,56.6209,56.6795,56.5721,56.6697,40928.0
2024-08-13 12:05:00,58.05,58.14,58.04,58.14,41932.0,56.6795,56.7674,56.6697,56.7674,41932.0
2024-08-13 12:10:00,58.15,58.17,58.09,58.15,31792.0,56.7771,56.7967,56.7186,56.7771,31792.0
2024-08-13 12:15:00,58.15,58.24,58.14,58.23,62305.0,56.7771,56.865,56.7674,56.8552,62305.0
2024-08-13 12:20:00,58.24,58.29,58.19,58.2,57343.0,56.865,56.9138,56.8162,56.826,57343.0
2024-08-13 12:25:00,58.19,58.21,58.07,58.08,70966.0,56.8162,56.8357,56.699,56.7088,70966.0
2024-08-13 12:30:00,58.08,58.08,57.98,58.01,43628.0,56.7088,56.7088,56.6111,56.6404,43628.0
2024-08-13 12:35:00,58.01,58.11,58.0,58.11,32991.0,56.6404,56.7381,56.6307,56.7381,32991.0
2024-08-13 12:40:00,58.1,58.15,58.07,58.12,26586.0,56.7283,56.7771,56.699,56.7478,26586.0
2024-08-13 12:45:00,58.12,58.18,58.07,58.17,26906.0,56.7478,56.8064,56.699,56.7967,26906.0
2024-08-13 12:50:00,58.17,58.21,58.13,58.14,32576.0,56.7967,56.8357,56.7576,56.7674,32576.0
2024-08-13 12:55:00,58.14,58.16,58.07,58.09,37042.0,56.7674,56.7869,56.699,56.7186,37042.0
2024-08-13 13:00:00,58.1,58.11,58.04,58.04,26128.0,56.7283,56.7381,56.6697,56.6697,26128.0
2024-08-13 13:05:00,58.05,58.12,58.03,58.08,70417.0,56.6795,56.7478,56.66,56.7088,70417.0
2024-08-13 13:10:00,58.08,58.12,58.04,58.12,30830.0,56.7088,56.7478,56.6697,56.7478,30830.0
2024-08-13 13:15:00,58.11,58.17,58.09,58.17,69153.0,56.7381,56.7967,56.7186,56.7967,69153.0
2024-08-13 13:20:00,58.17,58.21,58.14,58.2,59708.0,56.7967,56.8357,56.7674,56.826,59708.0
2024-08-13 13:25:00,58.2,58.2,58.14,58.17,34609.0,56.826,56.826,56.7674,56.7967,34609.0
2024-08-13 13:30:00,58.16,58.17,58.09,58.13,70743.0,56.7869,56.7967,56.7186,56.7576,70743.0
2024-08-13 13:35:00,58.12,58.14,58.08,58.1,26892.0,56.7478,56.7674,56.7088,56.7283,26892.0
2024-08-13 13:40:00,58.1,58.13,58.08,58.09,44922.0,56.7283,56.7576,56.7088,56.7186,44922.0
2024-08-13 13:45:00,58.07,58.08,57.92,58.01,57059.0,56.699,56.7088,56.5526,56.6404,57059.0
2024-08-13 13:50:00,58.01,58.1,58.0,58.1,32400.0,56.6404,56.7283,56.6307,56.7283,32400.0
2024-08-13 13:55:00,58.11,58.16,58.11,58.14,30756.0,56.7381,56.7869,56.7381,56.7674,30756.0
2024-08-13 14:00:00,58.13,58.16,58.09,58.14,24999.0,56.7576,56.7869,56.7186,56.7674,24999.0
2024-08-13 14:05:00,58.14,58.14,58.09,58.1,46853.0,56.7674,56.7674,56.7186,56.7283,46853.0
2024-08-13 14:10:00,58.09,58.17,58.08,58.15,37567.0,56.7186,56.7967,56.7088,56.7771,37567.0
2024-08-13 14:15:00,58.14,58.15,58.08,58.11,36958.0,56.7674,56.7771,56.7088,56.7381,36958.0
2024-08-13 14:20:00,58.11,58.18,58.11,58.13,39937.0,56.7381,56.8064,56.7381,56.7576,39937.0
2024-08-13 14:25:00,58.13,58.13,58.05,58.07,49860.0,56.7576,56.7576,56.6795,56.699,49860.0
2024-08-13 14:30:00,58.06,58.16,58.03,58.16,51306.0,56.6893,56.7869,56.66,56.7869,51306.0
2024-08-13 14:35:00,58.16,58.25,58.15,58.23,57991.0,56.7869,56.8748,56.7771,56.8552,57991.0
2024-08-13 14:40:00,58.22,58.22,58.15,58.16,32220.0,56.8455,56.8455,56.7771,56.7869,32220.0
2024-08-13 14:45:00,58.15,58.18,58.12,58.18,32874.0,56.7771,56.8064,56.7478,56.8064,32874.0
2024-08-13 14:50:00,58.16,58.17,58.12,58.17,24801.0,56.7869,56.7967,56.7478,56.7967,24801.0
2024-08-13 14:55:00,58.17,58.19,58.16,58.17,31507.0,56.7967,56.8162,56.7869,56.7967,31507.0
2024-08-13 15:00:00,58.16,58.24,58.14,58.21,89230.0,56.7869,56.865,56.7674,56.8357,89230.0
2024-08-13 15:05:00,58.2,58.21,58.14,58.15,47742.0,56.826,56.8357,56.7674,56.7771,47742.0
2024-08-13 15:10:00,58.15,58.16,58.09,58.12,38088.0,56.7771,56.7869,56.7186,56.7478,38088.0
2024-08-13 15:15:00,58.12,58.14,58.04,58.09,66046.0,56.7478,56.7674,56.6697,56.7186,66046.0
2024-08-13 15:20:00,58.09,58.09,58.03,58.05,58103.0,56.7186,56.7186,56.66,56.6795,58103.0
2024-08-13 15:25:00,58.05,58.11,58.05,58.1,42059.0,56.6795,56.7381,56.6795,56.7283,42059.0
2024-08-13 15:30:00,58.09,58.12,58.05,58.12,61231.0,56.7186,56.7478,56.6795,56.7478,61231.0
2024-08-13 15:35:00,58.12,58.12,58.04,58.09,120357.0,56.7478,56.7478,56.6697,56.7186,120357.0
2024-08-13 15:40:00,58.08,58.1,58.04,58.06,82953.0,56.7088,56.7283,56.6697,56.6893,82953.0
2024-08-13 15:45:00,58.05,58.19,58.04,58.17,143441.0,56.6795,56.8162,56.6697,56.7967,143441.0
2024-08-13 15:50:00,58.17,58.17,58.04,58.07,190115.0,56.7967,56.7967,56.6697,56.699,190115.0
2024-08-13 15:55:00,58.07,58.18,58.06,58.13,424902.0,56.699,56.8064,56.6893,56.7576,424902.0
2024-08-14 09:30:00,58.37,58.7,58.36,58.57,216838.0,56.9919,57.3142,56.9822,57.1872,216838.0
2024-08-14 09:35:00,58.55,58.58,58.44,58.54,47059.0,57.1677,57.197,57.0603,57.1579,47059.0
2024-08-14 09:40:00,58.55,58.57,58.37,58.39,66613.0,57.1677,57.1872,56.9919,57.0115,66613.0
2024-08-14 09:45:00,58.4,58.52,58.39,58.47,80268.0,57.0212,57.1384,57.0115,57.0896,80268.0
2024-08-14 09:50:00,58.47,58.68,58.46,58.6,88051.0,57.0896,57.2946,57.0798,57.2165,88051.0
2024-08-14 09:55:00,58.59,58.63,58.47,58.48,72114.0,57.2067,57.2458,57.0896,57.0993,72114.0
2024-08-14 10:00:00,58.48,58.67,58.47,58.65,277316.0,57.0993,57.2849,57.0896,57.2653,277316.0
2024-08-14 10:05:00,58.66,58.67,58.55,58.6,258697.0,57.2751,57.2849,57.1677,57.2165,258697.0
2024-08-14 10:10:00,58.61,58.61,58.47,58.59,93041.0,57.2263,57.2263,57.0896,57.2067,93041.0
2024-08-14 10:15:00,58.59,58.7,58.53,58.54,55301.0,57.2067,57.3142,57.1482,57.1579,55301.0
2024-08-14 10:20:00,58.54,58.56,58.47,58.55,35763.0,57.1579,57.1775,57.0896,57.1677,35763.0
2024-08-14 10:25:00,58.55,58.6,58.49,58.49,61131.0,57.1677,57.2165,57.1091,57.1091,61131.0
2024-08-14 10:30:00,58.48,58.49,58.29,58.3,58445.0,57.0993,57.1091,56.9138,56.9236,58445.0
2024-08-14 10:35:00,58.3,58.45,58.28,58.42,50137.0,56.9236,57.0701,56.9041,57.0408,50137.0
2024-08-14 10:40:00,58.42,58.5,58.39,58.45,61859.0,57.0408,57.1189,57.0115,57.0701,61859.0
2024-08-14 10:45:00,58.44,58.5,58.39,58.47,48836.0,57.0603,57.1189,57.0115,57.0896,48836.0
2024-08-14 10:50:00,58.48,58.54,58.41,58.53,96504.0,57.0993,57.1579,57.031,57.1482,96504.0
2024-08-14 10:55:00,58.53,58.57,58.5,58.51,59834.0,57.1482,57.1872,57.1189,57.1286,59834.0
2024-08-14 11:00:00,58.51,58.52,58.42,58.52,41333.0,57.1286,57.1384,57.0408,57.1384,41333.0
2024-08-14 11:05:00,58.52,58.52,58.33,58.34,37746.0,57.1384,57.1384,56.9529,56.9626,37746.0
2024-08-14 11:10:00,58.35,58.44,58.34,58.42,75550.0,56.9724,57.0603,56.9626,57.0408,75550.0
2024-08-14 11:15:00,58.42,58.48,58.37,58.47,29052.0,57.0408,57.0993,56.9919,57.0896,29052.0
2024-08-14 11:20:00,58.47,58.55,58.45,58.54,73716.0,57.0896,57.1677,57.0701,57.1579,73716.0
2024-08-14 11:25:00,58.54,58.64,58.54,58.62,85020.0,57.1579,57.2556,57.1579,57.236,85020.0
2024-08-14 11:30:00,58.62,58.79,58.58,58.76,86052.0,57.236,57.402,57.197,57.3727,86052.0
2024-08-14 11:35:00,58.77,58.81,58.73,58.78,61728.0,57.3825,57.4216,57.3434,57.3923,61728.0
2024-08-14 11:40:00,58.78,58.79,58.71,58.75,30721.0,57.3923,57.402,57.3239,57.363,30721.0
2024-08-14 11:45:00,58.75,58.78,58.73,58.74,25630.0,57.363,57.3923,57.3434,57.3532,25630.0
2024-08-14 11:50:00,58.75,58.85,58.74,58.77,55137.0,57.363,57.4606,57.3532,57.3825,55137.0
2024-08-14 11:55:00,58.78,58.79,58.72,58.76,29163.0,57.3923,57.402,57.3337,57.3727,29163.0
2024-08-14 12:00:00,58.75,58.88,58.72,58.87,62950.0,57.363,57.4899,57.3337,57.4801,62950.0
2024-08-14 12:05:00,58.86,58.93,58.85,58.92,47907.0,57.4704,57.5387,57.4606,57.529,47907.0
2024-08-14 12:10:00,58.92,58.99,58.91,58.96,128456.0,57.529,57.5973,57.5192,57.568,128456.0
2024-08-14 12:15:00,58.95,59.0,58.87,58.92,136574.0,57.5582,57.6071,57.4801,57.529,136574.0
2024-08-14 12:20:00,58.91,58.96,58.74,58.78,112335.0,57.5192,57.568,57.3532,57.3923,112335.0
2024-08-14 12:25:00,58.78,58.81,58.71,58.75,176895.0,57.3923,57.4216,57.3239,57.363,176895.0
2024-08-14 12:30:00,58.74,58.89,58.71,58.87,90977.0,57.3532,57.4997,57.3239,57.4801,90977.0
2024-08-14 12:35:00,58.87,58.96,58.85,58.87,47169.0,57.4801,57.568,57.4606,57.4801,47169.0
2024-08-14 12:40:00,58.87,58.91,58.8,58.8,26999.0,57.4801,57.5192,57.4118,57.4118,26999.0
2024-08-14 12:45:00,58.8,58.85,58.77,58.8,22059.0,57.4118,57.4606,57.3825,57.4118,22059.0
2024-08-14 12:50:00,58.81,58.97,58.81,58.97,18490.0,57.4216,57.5778,57.4216,57.5778,18490.0
2024-08-14 12:55:00,58.98,59.01,58.95,58.96,64240.0,57.5875,57.6168,57.5582,57.568,64240.0
2024-08-14 13:00:00,58.95,58.95,58.83,58.87,39526.0,57.5582,57.5582,57.4411,57.4801,39526.0
2024-08-14 13:05:00,58.86,58.99,58.85,58.95,21930.0,57.4704,57.5973,57.4606,57.5582,21930.0
2024-08-14 13:10:00,58.95,58.96,58.86,58.88,18867.0,57.5582,57.568,57.4704,57.4899,18867.0
2024-08-14 13:15:00,58.89,58.95,58.88,58.89,21155.0,57.4997,57.5582,57.4899,57.4997,21155.0
2024-08-14 13:20:00,58.9,58.9,58.83,58.86,37255.0,57.5094,57.5094,57.4411,57.4704,37255.0
2024-08-14 13:25:00,58.86,58.88,58.82,58.88,28807.0,57.4704,57.4899,57.4313,57.4899,28807.0
2024-08-14 13:30:00,58.88,58.99,58.85,58.96,27978.0,57.4899,57.5973,57.4606,57.568,27978.0
2024-08-14 13:35:00,58.96,59.01,58.94,58.99,56153.0,57.568,57.6168,57.5485,57.5973,56153.0
2024-08-14 13:40:00,58.99,59.0,58.93,58.97,32052.0,57.5973,57.6071,57.5387,57.5778,32052.0
2024-08-14 13:45:00,58.96,58.99,58.95,58.98,25435.0,57.568,57.5973,57.5582,57.5875,25435.0
2024-08-14 13:50:00,58.98,59.05,58.98,59.05,36029.0,57.5875,57.6559,57.5875,57.6559,36029.0
2024-08-14 13:55:00,59.05,59.12,59.02,59.08,82039.0,57.6559,57.7242,57.6266,57.6852,82039.0
2024-08-14 14:00:00,59.08,59.09,59.01,59.02,27730.0,57.6852,57.6949,57.6168,57.6266,27730.0
2024-08-14 14:05:00,59.01,59.03,58.95,58.96,38546.0,57.6168,57.6364,57.5582,57.568,38546.0
2024-08-14 14:10:00,58.96,59.01,58.94,58.96,30960.0,57.568,57.6168,57.5485,57.568,30960.0
2024-08-14 14:15:00,58.96,59.01,58.95,58.96,28301.0,57.568,57.6168,57.5582,57.568,28301.0
2024-08-14 14:20:00,58.97,59.04,58.96,58.97,27525.0,57.5778,57.6461,57.568,57.5778,27525.0
2024-08-14 14:25:00,58.97,59.01,58.92,59.01,81878.0,57.5778,57.6168,57.529,57.6168,81878.0
2024-08-14 14:30:00,59.02,59.08,59.0,59.08,51519.0,57.6266,57.6852,57.6071,57.6852,51519.0
2024-08-14 14:35:00,59.08,59.13,59.05,59.12,51337.0,57.6852,57.734,57.6559,57.7242,51337.0
2024-08-14 14:40:00,59.13,59.22,59.12,59.22,90329.0,57.734,57.8219,57.7242,57.8219,90329.0
2024-08-14 14:45:00,59.22,59.24,59.18,59.19,59054.0,57.8219,57.8414,57.7828,57.7926,59054.0
2024-08-14 14:50:00,59.19,59.3,59.18,59.3,45640.0,57.7926,57.9,57.7828,57.9,45640.0
2024-08-14 14:55:00,59.3,59.37,59.29,59.36,72117.0,57.9,57.9683,57.8902,57.9586,72117.0
2024-08-14 15:00:00,59.36,59.42,59.33,59.41,80627.0,57.9586,58.0172,57.9293,58.0074,80627.0
2024-08-14 15:05:00,59.41,59.45,59.4,59.45,62434.0,58.0074,58.0464,57.9976,58.0464,62434.0
2024-08-14 15:10:00,59.45,59.48,59.3,59.32,145308.0,58.0464,58.0757,57.9,57.9195,145308.0
2024-08-14 15:15:00,59.33,59.33,59.2,59.22,107045.0,57.9293,57.9293,57.8023,57.8219,107045.0
2024-08-14 15:20:00,59.21,59.32,59.2,59.25,84848.0,57.8121,57.9195,57.8023,57.8512,84848.0
2024-08-14 15:25:00,59.25,59.28,59.22,59.23,92299.0,57.8512,57.8805,57.8219,57.8316,92299.0
2024-08-14 15:30:00,59.23,59.3,59.2,59.25,91919.0,57.8316,57.9,57.8023,57.8512,91919.0
2024-08-14 15:35:00,59.26,59.29,59.23,59.26,86410.0,57.8609,57.8902,57.8316,57.8609,86410.0
2024-08-14 15:40:00,59.26,59.4,59.23,59.39,210979.0,57.8609,57.9976,57.8316,57.9879,210979.0
2024-08-14 15:45:00,59.4,59.5,59.35,59.5,221781.0,57.9976,58.0953,57.9488,58.0953,221781.0
2024-08-14 15:50:00,59.5,59.53,59.24,59.39,450555.0,58.0953,58.1246,57.8414,57.9879,450555.0
2024-08-14 15:55:00,59.39,59.45,59.27,59.28,650691.0,57.9879,58.0464,57.8707,57.8805,650691.0
2024-08-15 09:30:00,60.28,60.59,60.28,60.51,277047.0,58.8568,59.1595,58.8568,59.0814,277047.0
2024-08-15 09:35:00,60.5,60.68,60.5,60.56,190579.0,59.0717,59.2474,59.0717,59.1302,190579.0
2024-08-15 09:40:00,60.57,60.63,60.41,60.52,87343.0,59.14,59.1986,58.9838,59.0912,87343.0
2024-08-15 09:45:00,60.52,60.58,60.38,60.49,151894.0,59.0912,59.1498,58.9545,59.0619,151894.0
2024-08-15 09:50:00,60.5,60.57,60.43,60.51,79781.0,59.0717,59.14,59.0033,59.0814,79781.0
2024-08-15 09:55:00,60.51,60.52,60.31,60.34,97379.0,59.0814,59.0912,58.8861,58.9154,97379.0
2024-08-15 10:00:00,60.35,60.46,60.29,60.29,81444.0,58.9252,59.0326,58.8666,58.8666,81444.0
2024-08-15 10:05:00,60.28,60.29,60.1,60.18,67164.0,58.8568,58.8666,58.6811,58.7592,67164.0
2024-08-15 10:10:00,60.18,60.27,60.11,60.27,85637.0,58.7592,58.8471,58.6909,58.8471,85637.0
2024-08-15 10:15:00,60.26,60.29,60.22,60.25,61449.0,58.8373,58.8666,58.7983,58.8276,61449.0
2024-08-15 10:20:00,60.25,60.28,60.17,60.23,63925.0,58.8276,58.8568,58.7494,58.808,63925.0
2024-08-15 10:25:00,60.24,60.41,60.24,60.35,102656.0,58.8178,58.9838,58.8178,58.9252,102656.0
2024-08-15 10:30:00,60.35,60.4,60.34,60.34,61378.0,58.9252,58.974,58.9154,58.9154,61378.0
2024-08-15 10:35:00,60.34,60.43,60.26,60.33,76000.0,58.9154,59.0033,58.8373,58.9057,76000.0
2024-08-15 10:40:00,60.32,60.36,60.31,60.34,62672.0,58.8959,58.935,58.8861,58.9154,62672.0
2024-08-15 10:45:00,60.34,60.47,60.32,60.45,108706.0,58.9154,59.0424,58.8959,59.0228,108706.0
2024-08-15 10:50:00,60.45,60.46,60.34,60.38,55715.0,59.0228,59.0326,58.9154,58.9545,55715.0
2024-08-15 10:55:00,60.38,60.46,60.33,60.44,78843.0,58.9545,59.0326,58.9057,59.0131,78843.0
2024-08-15 11:00:00,60.45,60.48,60.36,60.48,106005.0,59.0228,59.0521,58.935,59.0521,106005.0
2024-08-15 11:05:00,60.48,60.54,60.43,60.54,99520.0,59.0521,59.1107,59.0033,59.1107,99520.0
2024-08-15 11:10:00,60.55,60.69,60.5,60.69,229966.0,59.1205,59.2572,59.0717,59.2572,229966.0
2024-08-15 11:15:00,60.69,60.79,60.67,60.73,170859.0,59.2572,59.3548,59.2376,59.2962,170859.0
2024-08-15 11:20:00,60.74,60.77,60.68,60.74,115378.0,59.306,59.3353,59.2474,59.306,115378.0
2024-08-15 11:25:00,60.73,60.83,60.69,60.72,129188.0,59.2962,59.3939,59.2572,59.2865,129188.0
2024-08-15 11:30:00,60.72,60.76,60.58,60.75,97613.0,59.2865,59.3255,59.1498,59.3158,97613.0
2024-08-15 11:35:00,60.73,60.74,60.65,60.67,52688.0,59.2962,59.306,59.2181,59.2376,52688.0
2024-08-15 11:40:00,60.67,60.74,60.64,60.7,46291.0,59.2376,59.306,59.2083,59.2669,46291.0
2024-08-15 11:45:00,60.7,60.75,60.67,60.75,49703.0,59.2669,59.3158,59.2376,59.3158,49703.0
2024-08-15 11:50:00,60.75,60.76,60.6,60.61,52313.0,59.3158,59.3255,59.1693,59.1791,52313.0
2024-08-15 11:55:00,60.61,60.71,60.6,60.67,134784.0,59.1791,59.2767,59.1693,59.2376,134784.0
2024-08-15 12:00:00,60.67,60.77,60.64,60.73,75359.0,59.2376,59.3353,59.2083,59.2962,75359.0
2024-08-15 12:05:00,60.74,60.81,60.73,60.8,53418.0,59.306,59.3743,59.2962,59.3646,53418.0
2024-08-15 12:10:00,60.81,60.89,60.79,60.84,101023.0,59.3743,59.4524,59.3548,59.4036,101023.0
2024-08-15 12:15:00,60.85,60.92,60.84,60.92,186964.0,59.4134,59.4817,59.4036,59.4817,186964.0
2024-08-15 12:20:00,60.92,61.01,60.88,61.0,243762.0,59.4817,59.5696,59.4427,59.5598,243762.0
2024-08-15 12:25:00,60.99,60.99,60.9,60.91,86217.0,59.5501,59.5501,59.4622,59.472,86217.0
2024-08-15 12:30:00,60.91,60.91,60.83,60.84,66921.0,59.472,59.472,59.3939,59.4036,66921.0
2024-08-15 12:35:00,60.84,60.9,60.81,60.84,66360.0,59.4036,59.4622,59.3743,59.4036,66360.0
2024-08-15 12:40:00,60.83,60.83,60.76,60.77,53908.0,59.3939,59.3939,59.3255,59.3353,53908.0
2024-08-15 12:45:00,60.76,60.78,60.69,60.74,66380.0,59.3255,59.345,59.2572,59.306,66380.0
2024-08-15 12:50:00,60.74,60.8,60.72,60.78,57208.0,59.306,59.3646,59.2865,59.345,57208.0
2024-08-15 12:55:00,60.78,60.82,60.77,60.82,69593.0,59.345,59.3841,59.3353,59.3841,69593.0
2024-08-15 13:00:00,60.82,60.85,60.68,60.69,65327.0,59.3841,59.4134,59.2474,59.2572,65327.0
2024-08-15 13:05:00,60.68,60.69,60.55,60.59,123666.0,59.2474,59.2572,59.1205,59.1595,123666.0
2024-08-15 13:10:00,60.59,60.73,60.58,60.66,91389.0,59.1595,59.2962,59.1498,59.2279,91389.0
2024-08-15 13:15:00,60.67,60.67,60.6,60.65,66867.0,59.2376,59.2376,59.1693,59.2181,66867.0
2024-08-15 13:20:00,60.65,60.68,60.61,60.63,56347.0,59.2181,59.2474,59.1791,59.1986,56347.0
2024-08-15 13:25:00,60.63,60.7,60.61,60.61,57984.0,59.1986,59.2669,59.1791,59.1791,57984.0
2024-08-15 13:30:00,60.62,60.65,60.59,60.65,54202.0,59.1888,59.2181,59.1595,59.2181,54202.0
2024-08-15 13:35:00,60.65,60.66,60.58,60.62,50079.0,59.2181,59.2279,59.1498,59.1888,50079.0
2024-08-15 13:40:00,60.62,60.67,60.55,60.67,49327.0,59.1888,59.2376,59.1205,59.2376,49327.0
2024-08-15 13:45:00,60.66,60.68,60.62,60.65,51333.0,59.2279,59.2474,59.1888,59.2181,51333.0
2024-08-15 13:50:00,60.65,60.65,60.56,60.6,47361.0,59.2181,59.2181,59.1302,59.1693,47361.0
2024-08-15 13:55:00,60.6,60.63,60.57,60.61,90985.0,59.1693,59.1986,59.14,59.1791,90985.0
2024-08-15 14:00:00,60.61,60.75,60.59,60.72,64176.0,59.1791,59.3158,59.1595,59.2865,64176.0
2024-08-15 14:05:00,60.73,60.77,60.7,60.72,70845.0,59.2962,59.3353,59.2669,59.2865,70845.0
2024-08-15 14:10:00,60.7,60.73,60.65,60.66,44936.0,59.2669,59.2962,59.2181,59.2279,44936.0
2024-08-15 14:15:00,60.66,60.71,60.65,60.69,49672.0,59.2279,59.2767,59.2181,59.2572,49672.0
2024-08-15 14:20:00,60.68,60.68,60.64,60.65,58231.0,59.2474,59.2474,59.2083,59.2181,58231.0
2024-08-15 14:25:00,60.64,60.77,60.63,60.71,47756.0,59.2083,59.3353,59.1986,59.2767,47756.0
2024-08-15 14:30:00,60.71,60.71,60.67,60.68,53812.0,59.2767,59.2767,59.2376,59.2474,53812.0
2024-08-15 14:35:00,60.67,60.7,60.64,60.69,77286.0,59.2376,59.2669,59.2083,59.2572,77286.0
2024-08-15 14:40:00,60.69,60.75,60.65,60.66,39743.0,59.2572,59.3158,59.2181,59.2279,39743.0
2024-08-15 14:45:00,60.66,60.68,60.63,60.65,62472.0,59.2279,59.2474,59.1986,59.2181,62472.0
2024-08-15 14:50:00,60.66,60.66,60.5,60.5,100404.0,59.2279,59.2279,59.0717,59.0717,100404.0
2024-08-15 14:55:00,60.51,60.55,60.49,60.5,81217.0,59.0814,59.1205,59.0619,59.0717,81217.0
2024-08-15 15:00:00,60.5,60.56,60.45,60.52,81259.0,59.0717,59.1302,59.0228,59.0912,81259.0
2024-08-15 15:05:00,60.51,60.59,60.48,60.59,84624.0,59.0814,59.1595,59.0521,59.1595,84624.0
2024-08-15 15:10:00,60.59,60.6,60.55,60.57,114221.0,59.1595,59.1693,59.1205,59.14,114221.0
2024-08-15 15:15:00,60.56,60.56,60.49,60.53,85922.0,59.1302,59.1302,59.0619,59.1009,85922.0
2024-08-15 15:20:00,60.53,60.59,60.51,60.57,60279.0,59.1009,59.1595,59.0814,59.14,60279.0
2024-08-15 15:25:00,60.57,60.63,60.54,60.6,77088.0,59.14,59.1986,59.1107,59.1693,77088.0
2024-08-15 15:30:00,60.6,60.65,60.54,60.59,105285.0,59.1693,59.2181,59.1107,59.1595,105285.0
2024-08-15 15:35:00,60.59,60.62,60.57,60.58,108302.0,59.1595,59.1888,59.14,59.1498,108302.0
2024-08-15 15:40:00,60.58,60.58,60.51,60.52,117147.0,59.1498,59.1498,59.0814,59.0912,117147.0
2024-08-15 15:45:00,60.51,60.53,60.45,60.46,147789.0,59.0814,59.1009,59.0228,59.0326,147789.0
2024-08-15 15:50:00,60.46,60.47,60.38,60.43,273523.0,59.0326,59.0424,58.9545,59.0033,273523.0
2024-08-15 15:55:00,60.42,60.53,60.37,60.53,762469.0,58.9935,59.1009,58.9447,59.1009,762469.0
2024-08-16 09:30:00,60.33,60.54,60.33,60.53,411697.0,58.9057,59.1107,58.9057,59.1009,411697.0
2024-08-16 09:35:00,60.52,60.63,60.4,60.54,79786.0,59.0912,59.1986,58.974,59.1107,79786.0
2024-08-16 09:40:00,60.56,60.65,60.5,60.6,55845.0,59.1302,59.2181,59.0717,59.1693,55845.0
2024-08-16 09:45:00,60.62,60.82,60.61,60.76,168768.0,59.1888,59.3841,59.1791,59.3255,168768.0
2024-08-16 09:50:00,60.75,60.87,60.74,60.81,62681.0,59.3158,59.4329,59.306,59.3743,62681.0
2024-08-16 09:55:00,60.82,60.98,60.8,60.92,39628.0,59.3841,59.5403,59.3646,59.4817,39628.0
2024-08-16 10:00:00,60.93,61.03,60.92,61.0,88376.0,59.4915,59.5891,59.4817,59.5598,88376.0
2024-08-16 10:05:00,61.0,61.0,60.89,60.91,83657.0,59.5598,59.5598,59.4524,59.472,83657.0
2024-08-16 10:10:00,60.9,60.99,60.89,60.99,45957.0,59.4622,59.5501,59.4524,59.5501,45957.0
2024-08-16 10:15:00,60.99,61.0,60.88,60.9,53039.0,59.5501,59.5598,59.4427,59.4622,53039.0
2024-08-16 10:20:00,60.9,61.04,60.89,60.99,64431.0,59.4622,59.5989,59.4524,59.5501,64431.0
2024-08-16 10:25:00,60.98,61.1,60.96,60.97,87462.0,59.5403,59.6575,59.5208,59.5306,87462.0
2024-08-16 10:30:00,60.97,61.01,60.92,60.96,57538.0,59.5306,59.5696,59.4817,59.5208,57538.0
2024-08-16 10:35:00,60.96,61.04,60.91,60.95,42319.0,59.5208,59.5989,59.472,59.511,42319.0
2024-08-16 10:40:00,60.96,60.96,60.83,60.89,69660.0,59.5208,59.5208,59.3939,59.4524,69660.0
2024-08-16 10:45:00,60.89,60.94,60.84,60.86,76441.0,59.4524,59.5013,59.4036,59.4232,76441.0
2024-08-16 10:50:00,60.86,60.96,60.85,60.88,43241.0,59.4232,59.5208,59.4134,59.4427,43241.0
2024-08-16 10:55:00,60.87,61.0,60.85,60.86,83026.0,59.4329,59.5598,59.4134,59.4232,83026.0
2024-08-16 11:00:00,60.86,60.9,60.82,60.9,44569.0,59.4232,59.4622,59.3841,59.4622,44569.0
2024-08-16 11:05:00,60.9,60.93,60.83,60.84,58899.0,59.4622,59.4915,59.3939,59.4036,58899.0
2024-08-16 11:10:00,60.84,61.0,60.83,60.98,50062.0,59.4036,59.5598,59.3939,59.5403,50062.0
2024-08-16 11:15:00,60.97,60.97,60.86,60.93,39768.0,59.5306,59.5306,59.4232,59.4915,39768.0
2024-08-16 11:20:00,60.93,60.96,60.86,60.93,63772.0,59.4915,59.5208,59.4232,59.4915,63772.0
2024-08-16 11:25:00,60.93,60.99,60.9,60.97,37490.0,59.4915,59.5501,59.4622,59.5306,37490.0
2024-08-16 11:30:00,60.97,60.98,60.87,60.92,88859.0,59.5306,59.5403,59.4329,59.4817,88859.0
2024-08-16 11:35:00,60.91,60.96,60.87,60.93,63569.0,59.472,59.5208,59.4329,59.4915,63569.0
2024-08-16 11:40:00,60.92,61.01,60.91,60.95,44734.0,59.4817,59.5696,59.472,59.511,44734.0
2024-08-16 11:45:00,60.95,61.01,60.95,61.01,35713.0,59.511,59.5696,59.511,59.5696,35713.0
2024-08-16 11:50:00,61.01,61.02,60.96,61.0,47899.0,59.5696,59.5794,59.5208,59.5598,47899.0
2024-08-16 11:55:00,61.0,61.05,60.98,60.98,41433.0,59.5598,59.6087,59.5403,59.5403,41433.0
2024-08-16 12:00:00,60.98,61.04,60.95,61.04,47688.0,59.5403,59.5989,59.511,59.5989,47688.0
2024-08-16 12:05:00,61.04,61.1,60.99,61.05,66741.0,59.5989,59.6575,59.5501,59.6087,66741.0
2024-08-16 12:10:00,61.04,61.11,61.04,61.07,44081.0,59.5989,59.6673,59.5989,59.6282,44081.0
2024-08-16 12:15:00,61.07,61.1,61.03,61.05,50785.0,59.6282,59.6575,59.5891,59.6087,50785.0
2024-08-16 12:20:00,61.05,61.1,61.03,61.1,44365.0,59.6087,59.6575,59.5891,59.6575,44365.0
2024-08-16 12:25:00,61.1,61.1,61.04,61.09,40188.0,59.6575,59.6575,59.5989,59.6477,40188.0
2024-08-16 12:30:00,61.09,61.12,61.03,61.09,29063.0,59.6477,59.677,59.5891,59.6477,29063.0
2024-08-16 12:35:00,61.1,61.12,61.08,61.11,25339.0,59.6575,59.677,59.638,59.6673,25339.0
2024-08-16 12:40:00,61.12,61.14,61.07,61.11,41650.0,59.677,59.6965,59.6282,59.6673,41650.0
2024-08-16 12:45:00,61.11,61.17,61.1,61.17,37912.0,59.6673,59.7258,59.6575,59.7258,37912.0
2024-08-16 12:50:00,61.17,61.2,61.1,61.15,36958.0,59.7258,59.7551,59.6575,59.7063,36958.0
2024-08-16 12:55:00,61.16,61.22,61.13,61.19,40107.0,59.7161,59.7747,59.6868,59.7454,40107.0
2024-08-16 13:00:00,61.19,61.22,61.15,61.22,57835.0,59.7454,59.7747,59.7063,59.7747,57835.0
2024-08-16 13:05:00,61.22,61.25,61.16,61.18,48283.0,59.7747,59.8039,59.7161,59.7356,48283.0
2024-08-16 13:10:00,61.19,61.22,61.16,61.19,45683.0,59.7454,59.7747,59.7161,59.7454,45683.0
2024-08-16 13:15:00,61.19,61.24,61.18,61.21,46368.0,59.7454,59.7942,59.7356,59.7649,46368.0
2024-08-16 13:20:00,61.2,61.2,61.13,61.17,52789.0,59.7551,59.7551,59.6868,59.7258,52789.0
2024-08-16 13:25:00,61.17,61.18,61.1,61.12,36271.0,59.7258,59.7356,59.6575,59.677,36271.0
2024-08-16 13:30:00,61.12,61.18,61.09,61.18,37820.0,59.677,59.7356,59.6477,59.7356,37820.0
2024-08-16 13:35:00,61.18,61.19,61.14,61.18,66483.0,59.7356,59.7454,59.6965,59.7356,66483.0
2024-08-16 13:40:00,61.18,61.25,61.17,61.25,51854.0,59.7356,59.8039,59.7258,59.8039,51854.0
2024-08-16 13:45:00,61.24,61.28,61.19,61.23,58677.0,59.7942,59.8332,59.7454,59.7844,58677.0
2024-08-16 13:50:00,61.23,61.24,61.11,61.12,51720.0,59.7844,59.7942,59.6673,59.677,51720.0
2024-08-16 13:55:00,61.12,61.21,61.11,61.2,42311.0,59.677,59.7649,59.6673,59.7551,42311.0
2024-08-16 14:00:00,61.2,61.21,61.15,61.16,38242.0,59.7551,59.7649,59.7063,59.7161,38242.0
2024-08-16 14:05:00,61.17,61.2,61.15,61.19,48679.0,59.7258,59.7551,59.7063,59.7454,48679.0
2024-08-16 14:10:00,61.18,61.22,61.18,61.2,31628.0,59.7356,59.7747,59.7356,59.7551,31628.0
2024-08-16 14:15:00,61.2,61.27,61.17,61.27,35198.0,59.7551,59.8235,59.7258,59.8235,35198.0
2024-08-16 14:20:00,61.27,61.27,61.21,61.21,39095.0,59.8235,59.8235,59.7649,59.7649,39095.0
2024-08-16 14:25:00,61.2,61.23,61.2,61.22,33429.0,59.7551,59.7844,59.7551,59.7747,33429.0
2024-08-16 14:30:00,61.2,61.24,61.17,61.24,41316.0,59.7551,59.7942,59.7258,59.7942,41316.0
2024-08-16 14:35:00,61.23,61.24,61.18,61.21,42009.0,59.7844,59.7942,59.7356,59.7649,42009.0
2024-08-16 14:40:00,61.21,61.23,61.19,61.19,47817.0,59.7649,59.7844,59.7454,59.7454,47817.0
2024-08-16 14:45:00,61.2,61.27,61.18,61.24,45348.0,59.7551,59.8235,59.7356,59.7942,45348.0
2024-08-16 14:50:00,61.24,61.28,61.19,61.26,97540.0,59.7942,59.8332,59.7454,59.8137,97540.0
2024-08-16 14:55:00,61.26,61.4,61.25,61.37,105732.0,59.8137,59.9504,59.8039,59.9211,105732.0
2024-08-16 15:00:00,61.38,61.38,61.26,61.27,95634.0,59.9309,59.9309,59.8137,59.8235,95634.0
2024-08-16 15:05:00,61.27,61.34,61.26,61.29,49759.0,59.8235,59.8918,59.8137,59.843,49759.0
2024-08-16 15:10:00,61.29,61.31,61.25,61.28,57052.0,59.843,59.8625,59.8039,59.8332,57052.0
2024-08-16 15:15:00,61.28,61.28,61.2,61.25,93494.0,59.8332,59.8332,59.7551,59.8039,93494.0
2024-08-16 15:20:00,61.24,61.34,61.23,61.3,128823.0,59.7942,59.8918,59.7844,59.8528,128823.0
2024-08-16 15:25:00,61.29,61.33,61.27,61.28,61832.0,59.843,59.8821,59.8235,59.8332,61832.0
2024-08-16 15:30:00,61.28,61.33,61.25,61.33,68944.0,59.8332,59.8821,59.8039,59.8821,68944.0
2024-08-16 15:35:00,61.33,61.37,61.31,61.33,123019.0,59.8821,59.9211,59.8625,59.8821,123019.0
2024-08-16 15:40:00,61.33,61.4,61.32,61.33,83046.0,59.8821,59.9504,59.8723,59.8821,83046.0
2024-08-16 15:45:00,61.33,61.5,61.32,61.46,263574.0,59.8821,60.048,59.8723,60.009,263574.0
2024-08-16 15:50:00,61.47,61.52,61.38,61.38,355858.0,60.0188,60.0676,59.9309,59.9309,355858.0
2024-08-16 15:55:00,61.38,61.45,61.3,61.39,714114.0,59.9309,59.9992,59.8528,59.9406,714114.0
2024-08-19 09:30:00,61.5,61.67,61.49,61.6,172873.0,60.048,60.214,60.0383,60.1457,172873.0
2024-08-19 09:35:00,61.61,61.65,61.5,61.6,71952.0,60.1554,60.1945,60.048,60.1457,71952.0
2024-08-19 09:40:00,61.6,61.71,61.54,61.6,90112.0,60.1457,60.2531,60.0871,60.1457,90112.0
2024-08-19 09:45:00,61.6,61.62,61.42,61.43,96758.0,60.1457,60.1652,59.9699,59.9797,96758.0
2024-08-19 09:50:00,61.43,61.6,61.4,61.48,52808.0,59.9797,60.1457,59.9504,60.0285,52808.0
2024-08-19 09:55:00,61.46,61.51,61.38,61.41,44464.0,60.009,60.0578,59.9309,59.9602,44464.0
2024-08-19 10:00:00,61.41,61.59,61.35,61.57,96753.0,59.9602,60.1359,59.9016,60.1164,96753.0
2024-08-19 10:05:00,61.57,61.65,61.54,61.6,78752.0,60.1164,60.1945,60.0871,60.1457,78752.0
2024-08-19 10:10:00,61.62,61.62,61.42,61.42,55714.0,60.1652,60.1652,59.9699,59.9699,55714.0
2024-08-19 10:15:00,61.42,61.54,61.41,61.46,46083.0,59.9699,60.0871,59.9602,60.009,46083.0
2024-08-19 10:20:00,61.48,61.56,61.46,61.47,61774.0,60.0285,60.1066,60.009,60.0188,61774.0
2024-08-19 10:25:00,61.5,61.69,61.49,61.68,83009.0,60.048,60.2336,60.0383,60.2238,83009.0
2024-08-19 10:30:00,61.68,61.7,61.64,61.67,73323.0,60.2238,60.2433,60.1847,60.214,73323.0
2024-08-19 10:35:00,61.67,61.69,61.6,61.62,41720.0,60.214,60.2336,60.1457,60.1652,41720.0
2024-08-19 10:40:00,61.62,61.71,61.62,61.69,43336.0,60.1652,60.2531,60.1652,60.2336,43336.0
2024-08-19 10:45:00,61.69,61.73,61.66,61.67,38359.0,60.2336,60.2726,60.2043,60.214,38359.0
2024-08-19 10:50:00,61.67,61.72,61.62,61.72,34852.0,60.214,60.2629,60.1652,60.2629,34852.0
2024-08-19 10:55:00,61.72,61.72,61.6,61.7,23183.0,60.2629,60.2629,60.1457,60.2433,23183.0
2024-08-19 11:00:00,61.69,61.7,61.61,61.62,32813.0,60.2336,60.2433,60.1554,60.1652,32813.0
2024-08-19 11:05:00,61.61,61.72,61.59,61.69,84843.0,60.1554,60.2629,60.1359,60.2336,84843.0
2024-08-19 11:10:00,61.68,61.73,61.66,61.73,56767.0,60.2238,60.2726,60.2043,60.2726,56767.0
2024-08-19 11:15:00,61.73,61.75,61.65,61.7,41186.0,60.2726,60.2921,60.1945,60.2433,41186.0
2024-08-19 11:20:00,61.7,61.71,61.52,61.59,65782.0,60.2433,60.2531,60.0676,60.1359,65782.0
2024-08-19 11:25:00,61.59,61.59,61.5,61.51,49512.0,60.1359,60.1359,60.048,60.0578,49512.0
2024-08-19 11:30:00,61.51,61.61,61.45,61.61,52995.0,60.0578,60.1554,59.9992,60.1554,52995.0
2024-08-19 11:35:00,61.61,61.69,61.56,61.56,47445.0,60.1554,60.2336,60.1066,60.1066,47445.0
2024-08-19 11:40:00,61.57,61.57,61.48,61.49,30672.0,60.1164,60.1164,60.0285,60.0383,30672.0
2024-08-19 11:45:00,61.48,61.57,61.47,61.5,40418.0,60.0285,60.1164,60.0188,60.048,40418.0
2024-08-19 11:50:00,61.52,61.65,61.5,61.61,37250.0,60.0676,60.1945,60.048,60.1554,37250.0
2024-08-19 11:55:00,61.62,61.66,61.51,61.51,86157.0,60.1652,60.2043,60.0578,60.0578,86157.0
2024-08-19 12:00:00,61.52,61.58,61.49,61.49,38728.0,60.0676,60.1262,60.0383,60.0383,38728.0
2024-08-19 12:05:00,61.49,61.54,61.48,61.51,34345.0,60.0383,60.0871,60.0285,60.0578,34345.0
2024-08-19 12:10:00,61.5,61.51,61.43,61.48,42925.0,60.048,60.0578,59.9797,60.0285,42925.0
2024-08-19 12:15:00,61.48,61.52,61.42,61.5,40091.0,60.0285,60.0676,59.9699,60.048,40091.0
2024-08-19 12:20:00,61.5,61.5,61.45,61.48,21428.0,60.048,60.048,59.9992,60.0285,21428.0
2024-08-19 12:25:00,61.48,61.52,61.48,61.49,36469.0,60.0285,60.0676,60.0285,60.0383,36469.0
2024-08-19 12:30:00,61.5,61.57,61.43,61.55,142972.0,60.048,60.1164,59.9797,60.0969,142972.0
2024-08-19 12:35:00,61.54,61.59,61.52,61.54,31547.0,60.0871,60.1359,60.0676,60.0871,31547.0
2024-08-19 12:40:00,61.54,61.59,61.5,61.5,36508.0,60.0871,60.1359,60.048,60.048,36508.0
2024-08-19 12:45:00,61.5,61.53,61.46,61.53,49987.0,60.048,60.0773,60.009,60.0773,49987.0
2024-08-19 12:50:00,61.53,61.63,61.52,61.61,40304.0,60.0773,60.175,60.0676,60.1554,40304.0
2024-08-19 12:55:00,61.61,61.65,61.55,61.55,42732.0,60.1554,60.1945,60.0969,60.0969,42732.0
2024-08-19 13:00:00,61.53,61.55,61.51,61.54,35176.0,60.0773,60.0969,60.0578,60.0871,35176.0
2024-08-19 13:05:00,61.54,61.62,61.53,61.6,55284.0,60.0871,60.1652,60.0773,60.1457,55284.0
2024-08-19 13:10:00,61.6,61.6,61.46,61.46,77980.0,60.1457,60.1457,60.009,60.009,77980.0
2024-08-19 13:15:00,61.47,61.54,61.46,61.52,44070.0,60.0188,60.0871,60.009,60.0676,44070.0
2024-08-19 13:20:00,61.53,61.63,61.49,61.6,59460.0,60.0773,60.175,60.0383,60.1457,59460.0
2024-08-19 13:25:00,61.6,61.67,61.56,61.64,48462.0,60.1457,60.214,60.1066,60.1847,48462.0
2024-08-19 13:30:00,61.63,61.68,61.61,61.67,64845.0,60.175,60.2238,60.1554,60.214,64845.0
2024-08-19 13:35:00,61.66,61.69,61.62,61.68,35216.0,60.2043,60.2336,60.1652,60.2238,35216.0
2024-08-19 13:40:00,61.68,61.72,61.67,61.68,46697.0,60.2238,60.2629,60.214,60.2238,46697.0
2024-08-19 13:45:00,61.69,61.73,61.67,61.72,40635.0,60.2336,60.2726,60.214,60.2629,40635.0
2024-08-19 13:50:00,61.73,61.73,61.64,61.68,48435.0,60.2726,60.2726,60.1847,60.2238,48435.0
2024-08-19 13:55:00,61.68,61.77,61.67,61.76,56799.0,60.2238,60.3117,60.214,60.3019,56799.0
2024-08-19 14:00:00,61.76,61.82,61.74,61.8,46338.0,60.3019,60.3605,60.2824,60.341,46338.0
2024-08-19 14:05:00,61.79,61.8,61.75,61.77,37545.0,60.3312,60.341,60.2921,60.3117,37545.0
2024-08-19 14:10:00,61.77,61.8,61.76,61.79,51095.0,60.3117,60.341,60.3019,60.3312,51095.0
2024-08-19 14:15:00,61.79,61.83,61.77,61.8,50587.0,60.3312,60.3703,60.3117,60.341,50587.0
2024-08-19 14:20:00,61.8,61.82,61.74,61.78,27340.0,60.341,60.3605,60.2824,60.3214,27340.0
2024-08-19 14:25:00,61.78,61.78,61.72,61.76,29235.0,60.3214,60.3214,60.2629,60.3019,29235.0
2024-08-19 14:30:00,61.75,61.76,61.7,61.73,57322.0,60.2921,60.3019,60.2433,60.2726,57322.0
2024-08-19 14:35:00,61.73,61.77,61.72,61.77,28728.0,60.2726,60.3117,60.2629,60.3117,28728.0
2024-08-19 14:40:00,61.77,61.86,61.76,61.85,49049.0,60.3117,60.3995,60.3019,60.3898,49049.0
2024-08-19 14:45:00,61.85,61.87,61.81,61.83,41260.0,60.3898,60.4093,60.3507,60.3703,41260.0
2024-08-19 14:50:00,61.83,61.85,61.76,61.78,60477.0,60.3703,60.3898,60.3019,60.3214,60477.0
2024-08-19 14:55:00,61.77,61.79,61.74,61.74,35475.0,60.3117,60.3312,60.2824,60.2824,35475.0
2024-08-19 15:00:00,61.74,61.74,61.68,61.74,36469.0,60.2824,60.2824,60.2238,60.2824,36469.0
2024-08-19 15:05:00,61.73,61.81,61.73,61.8,34853.0,60.2726,60.3507,60.2726,60.341,34853.0
2024-08-19 15:10:00,61.8,61.8,61.76,61.77,39167.0,60.341,60.341,60.3019,60.3117,39167.0
2024-08-19 15:15:00,61.77,61.87,61.75,61.86,65195.0,60.3117,60.4093,60.2921,60.3995,65195.0
2024-08-19 15:20:00,61.86,61.87,61.82,61.84,47739.0,60.3995,60.4093,60.3605,60.38,47739.0
2024-08-19 15:25:00,61.84,61.84,61.77,61.78,40809.0,60.38,60.38,60.3117,60.3214,40809.0
2024-08-19 15:30:00,61.77,61.84,61.76,61.84,56055.0,60.3117,60.38,60.3019,60.38,56055.0
2024-08-19 15:35:00,61.84,61.87,61.83,61.84,45457.0,60.38,60.4093,60.3703,60.38,45457.0
2024-08-19 15:40:00,61.84,61.89,61.83,61.88,59392.0,60.38,60.4288,60.3703,60.4191,59392.0
2024-08-19 15:45:00,61.88,61.92,61.86,61.88,99085.0,60.4191,60.4581,60.3995,60.4191,99085.0
2024-08-19 15:50:00,61.88,61.99,61.84,61.91,264369.0,60.4191,60.5265,60.38,60.4484,264369.0
2024-08-19 15:55:00,61.91,62.05,61.9,62.01,495523.0,60.4484,60.5851,60.4386,60.546,495523.0
2024-08-20 09:30:00,61.59,61.7,61.36,61.41,248146.0,60.1359,60.2433,59.9114,59.9602,248146.0
2024-08-20 09:35:00,61.42,61.49,61.18,61.29,115374.0,59.9699,60.0383,59.7356,59.843,115374.0
2024-08-20 09:40:00,61.3,61.45,61.28,61.28,39301.0,59.8528,59.9992,59.8332,59.8332,39301.0
2024-08-20 09:45:00,61.29,61.32,61.14,61.19,136014.0,59.843,59.8723,59.6965,59.7454,136014.0
2024-08-20 09:50:00,61.19,61.31,61.09,61.24,145592.0,59.7454,59.8625,59.6477,59.7942,145592.0
2024-08-20 09:55:00,61.24,61.45,61.23,61.39,72185.0,59.7942,59.9992,59.7844,59.9406,72185.0
2024-08-20 10:00:00,61.39,61.44,61.31,61.41,111728.0,59.9406,59.9895,59.8625,59.9602,111728.0
2024-08-20 10:05:00,61.4,61.47,61.36,61.42,44928.0,59.9504,60.0188,59.9114,59.9699,44928.0
2024-08-20 10:10:00,61.42,61.44,61.28,61.36,73278.0,59.9699,59.9895,59.8332,59.9114,73278.0
2024-08-20 10:15:00,61.36,61.43,61.23,61.25,100774.0,59.9114,59.9797,59.7844,59.8039,100774.0
2024-08-20 10:20:00,61.24,61.33,61.2,61.33,50434.0,59.7942,59.8821,59.7551,59.8821,50434.0
2024-08-20 10:25:00,61.33,61.41,61.3,61.35,73845.0,59.8821,59.9602,59.8528,59.9016,73845.0
2024-08-20 10:30:00,61.35,61.58,61.3,61.58,86319.0,59.9016,60.1262,59.8528,60.1262,86319.0
2024-08-20 10:35:00,61.57,61.58,61.48,61.53,43113.0,60.1164,60.1262,60.0285,60.0773,43113.0
2024-08-20 10:40:00,61.53,61.65,61.53,61.62,51424.0,60.0773,60.1945,60.0773,60.1652,51424.0
2024-08-20 10:45:00,61.62,61.67,61.54,61.58,65351.0,60.1652,60.214,60.0871,60.1262,65351.0
2024-08-20 10:50:00,61.58,61.59,61.49,61.55,39097.0,60.1262,60.1359,60.0383,60.0969,39097.0
2024-08-20 10:55:00,61.57,61.58,61.47,61.5,50707.0,60.1164,60.1262,60.0188,60.048,50707.0
2024-08-20 11:00:00,61.5,61.5,61.39,61.43,51857.0,60.048,60.048,59.9406,59.9797,51857.0
2024-08-20 11:05:00,61.42,61.49,61.41,61.48,42895.0,59.9699,60.0383,59.9602,60.0285,42895.0
2024-08-20 11:10:00,61.48,61.48,61.29,61.32,47903.0,60.0285,60.0285,59.843,59.8723,47903.0
2024-08-20 11:15:00,61.33,61.35,61.27,61.3,101791.0,59.8821,59.9016,59.8235,59.8528,101791.0
2024-08-20 11:20:00,61.3,61.32,61.22,61.23,49240.0,59.8528,59.8723,59.7747,59.7844,49240.0
2024-08-20 11:25:00,61.23,61.26,61.17,61.18,41913.0,59.7844,59.8137,59.7258,59.7356,41913.0
2024-08-20 11:30:00,61.18,61.22,61.13,61.21,59876.0,59.7356,59.7747,59.6868,59.7649,59876.0
2024-08-20 11:35:00,61.2,61.26,61.14,61.23,42652.0,59.7551,59.8137,59.6965,59.7844,42652.0
2024-08-20 11:40:00,61.23,61.25,61.18,61.2,28323.0,59.7844,59.8039,59.7356,59.7551,28323.0
2024-08-20 11:45:00,61.2,61.23,61.17,61.18,33801.0,59.7551,59.7844,59.7258,59.7356,33801.0
2024-08-20 11:50:00,61.18,61.24,61.16,61.23,34524.0,59.7356,59.7942,59.7161,59.7844,34524.0
2024-08-20 11:55:00,61.23,61.28,61.22,61.27,32834.0,59.7844,59.8332,59.7747,59.8235,32834.0
2024-08-20 12:00:00,61.28,61.29,61.21,61.27,48482.0,59.8332,59.843,59.7649,59.8235,48482.0
2024-08-20 12:05:00,61.27,61.31,61.22,61.23,43178.0,59.8235,59.8625,59.7747,59.7844,43178.0
2024-08-20 12:10:00,61.23,61.31,61.23,61.27,29832.0,59.7844,59.8625,59.7844,59.8235,29832.0
2024-08-20 12:15:00,61.28,61.28,61.17,61.18,64231.0,59.8332,59.8332,59.7258,59.7356,64231.0
2024-08-20 12:20:00,61.19,61.25,61.18,61.21,72859.0,59.7454,59.8039,59.7356,59.7649,72859.0
2024-08-20 12:25:00,61.2,61.24,61.18,61.21,38310.0,59.7551,59.7942,59.7356,59.7649,38310.0
2024-08-20 12:30:00,61.21,61.21,61.18,61.2,25816.0,59.7649,59.7649,59.7356,59.7551,25816.0
2024-08-20 12:35:00,61.2,61.27,61.19,61.26,31505.0,59.7551,59.8235,59.7454,59.8137,31505.0
2024-08-20 12:40:00,61.26,61.29,61.25,61.28,46127.0,59.8137,59.843,59.8039,59.8332,46127.0
2024-08-20 12:45:00,61.27,61.34,61.26,61.34,75934.0,59.8235,59.8918,59.8137,59.8918,75934.0
2024-08-20 12:50:00,61.34,61.36,61.26,61.32,50059.0,59.8918,59.9114,59.8137,59.8723,50059.0
2024-08-20 12:55:00,61.33,61.33,61.23,61.23,21245.0,59.8821,59.8821,59.7844,59.7844,21245.0
2024-08-20 13:00:00,61.23,61.23,61.13,61.16,36202.0,59.7844,59.7844,59.6868,59.7161,36202.0
2024-08-20 13:05:00,61.16,61.26,61.1,61.26,63859.0,59.7161,59.8137,59.6575,59.8137,63859.0
2024-08-20 13:10:00,61.26,61.26,61.21,61.23,31698.0,59.8137,59.8137,59.7649,59.7844,31698.0
2024-08-20 13:15:00,61.23,61.27,61.21,61.25,27692.0,59.7844,59.8235,59.7649,59.8039,27692.0
2024-08-20 13:20:00,61.25,61.27,61.22,61.27,25413.0,59.8039,59.8235,59.7747,59.8235,25413.0
2024-08-20 13:25:00,61.27,61.27,61.21,61.22,27268.0,59.8235,59.8235,59.7649,59.7747,27268.0
2024-08-20 13:30:00,61.21,61.22,61.17,61.19,29612.0,59.7649,59.7747,59.7258,59.7454,29612.0
2024-08-20 13:35:00,61.18,61.18,61.13,61.16,37527.0,59.7356,59.7356,59.6868,59.7161,37527.0
2024-08-20 13:40:00,61.15,61.2,61.15,61.19,26904.0,59.7063,59.7551,59.7063,59.7454,26904.0
2024-08-20 13:45:00,61.19,61.19,61.14,61.18,34220.0,59.7454,59.7454,59.6965,59.7356,34220.0
2024-08-20 13:50:00,61.18,61.2,61.17,61.2,25159.0,59.7356,59.7551,59.7258,59.7551,25159.0
2024-08-20 13:55:00,61.2,61.2,61.12,61.17,38826.0,59.7551,59.7551,59.677,59.7258,38826.0
2024-08-20 14:00:00,61.16,61.23,61.15,61.18,74334.0,59.7161,59.7844,59.7063,59.7356,74334.0
2024-08-20 14:05:00,61.19,61.22,61.15,61.21,38463.0,59.7454,59.7747,59.7063,59.7649,38463.0
2024-08-20 14:10:00,61.22,61.32,61.21,61.27,52159.0,59.7747,59.8723,59.7649,59.8235,52159.0
2024-08-20 14:15:00,61.27,61.34,61.26,61.33,30310.0,59.8235,59.8918,59.8137,59.8821,30310.0
2024-08-20 14:20:00,61.32,61.34,61.29,61.33,22086.0,59.8723,59.8918,59.843,59.8821,22086.0
2024-08-20 14:25:00,61.34,61.34,61.28,61.28,29150.0,59.8918,59.8918,59.8332,59.8332,29150.0
2024-08-20 14:30:00,61.29,61.29,61.22,61.22,27559.0,59.843,59.843,59.7747,59.7747,27559.0
2024-08-20 14:35:00,61.23,61.29,61.22,61.28,28235.0,59.7844,59.843,59.7747,59.8332,28235.0
2024-08-20 14:40:00,61.28,61.28,61.22,61.22,49976.0,59.8332,59.8332,59.7747,59.7747,49976.0
2024-08-20 14:45:00,61.22,61.27,61.18,61.25,43213.0,59.7747,59.8235,59.7356,59.8039,43213.0
2024-08-20 14:50:00,61.25,61.26,61.2,61.22,41757.0,59.8039,59.8137,59.7551,59.7747,41757.0
2024-08-20 14:55:00,61.21,61.22,61.16,61.18,31529.0,59.7649,59.7747,59.7161,59.7356,31529.0
2024-08-20 15:00:00,61.18,61.21,61.16,61.21,120217.0,59.7356,59.7649,59.7161,59.7649,120217.0
2024-08-20 15:05:00,61.21,61.21,61.19,61.19,33650.0,59.7649,59.7649,59.7454,59.7454,33650.0
2024-08-20 15:10:00,61.2,61.22,61.16,61.17,43821.0,59.7551,59.7747,59.7161,59.7258,43821.0
2024-08-20 15:15:00,61.17,61.18,61.15,61.16,69306.0,59.7258,59.7356,59.7063,59.7161,69306.0
2024-08-20 15:20:00,61.17,61.18,61.14,61.17,50864.0,59.7258,59.7356,59.6965,59.7258,50864.0
2024-08-20 15:25:00,61.17,61.19,61.15,61.15,43014.0,59.7258,59.7454,59.7063,59.7063,43014.0
2024-08-20 15:30:00,61.15,61.18,61.13,61.16,71813.0,59.7063,59.7356,59.6868,59.7161,71813.0
2024-08-20 15:35:00,61.16,61.22,61.15,61.2,58603.0,59.7161,59.7747,59.7063,59.7551,58603.0
2024-08-20 15:40:00,61.19,61.19,61.12,61.13,58174.0,59.7454,59.7454,59.677,59.6868,58174.0
2024-08-20 15:45:00,61.13,61.16,61.1,61.15,76092.0,59.6868,59.7161,59.6575,59.7063,76092.0
2024-08-20 15:50:00,61.15,61.19,61.13,61.18,127156.0,59.7063,59.7454,59.6868,59.7356,127156.0
2024-08-20 15:55:00,61.18,61.36,61.16,61.31,642898.0,59.7356,59.9114,59.7161,59.8625,642898.0
2024-08-21 09:30:00,61.4,61.45,61.26,61.29,107258.0,59.9504,59.9992,59.8137,59.843,107258.0
2024-08-21 09:35:00,61.33,61.33,61.01,61.01,123044.0,59.8821,59.8821,59.5696,59.5696,123044.0
2024-08-21 09:40:00,61.0,61.01,60.75,60.89,162874.0,59.5598,59.5696,59.3158,59.4524,162874.0
2024-08-21 09:45:00,60.88,60.9,60.73,60.8,82331.0,59.4427,59.4622,59.2962,59.3646,82331.0
2024-08-21 09:50:00,60.8,60.84,60.64,60.64,81094.0,59.3646,59.4036,59.2083,59.2083,81094.0
2024-08-21 09:55:00,60.66,60.75,60.61,60.66,119514.0,59.2279,59.3158,59.1791,59.2279,119514.0
2024-08-21 10:00:00,60.67,60.71,60.56,60.58,136959.0,59.2376,59.2767,59.1302,59.1498,136959.0
2024-08-21 10:05:00,60.58,60.68,60.54,60.6,125149.0,59.1498,59.2474,59.1107,59.1693,125149.0
2024-08-21 10:10:00,60.6,60.6,60.38,60.4,180374.0,59.1693,59.1693,58.9545,58.974,180374.0
2024-08-21 10:15:00,60.38,60.44,60.33,60.36,178466.0,58.9545,59.0131,58.9057,58.935,178466.0
2024-08-21 10:20:00,60.36,60.47,60.31,60.31,132356.0,58.935,59.0424,58.8861,58.8861,132356.0
2024-08-21 10:25:00,60.3,60.37,60.3,60.31,190598.0,58.8764,58.9447,58.8764,58.8861,190598.0
2024-08-21 10:30:00,60.31,60.34,60.09,60.23,320143.0,58.8861,58.9154,58.6713,58.808,320143.0
2024-08-21 10:35:00,60.23,60.37,60.21,60.25,204243.0,58.808,58.9447,58.7885,58.8276,204243.0
2024-08-21 10:40:00,60.27,60.55,60.24,60.4,324082.0,58.8471,59.1205,58.8178,58.974,324082.0
2024-08-21 10:45:00,60.41,60.49,60.29,60.31,198504.0,58.9838,59.0619,58.8666,58.8861,198504.0
2024-08-21 10:50:00,60.3,60.37,60.25,60.3,454724.0,58.8764,58.9447,58.8276,58.8764,454724.0
2024-08-21 10:55:00,60.31,60.38,60.27,60.31,82962.0,58.8861,58.9545,58.8471,58.8861,82962.0
2024-08-21 11:00:00,60.3,60.32,60.24,60.28,73958.0,58.8764,58.8959,58.8178,58.8568,73958.0
2024-08-21 11:05:00,60.29,60.35,60.27,60.28,50758.0,58.8666,58.9252,58.8471,58.8568,50758.0
2024-08-21 11:10:00,60.29,60.36,60.27,60.3,70572.0,58.8666,58.935,58.8471,58.8764,70572.0
2024-08-21 11:15:00,60.29,60.36,60.24,60.32,89136.0,58.8666,58.935,58.8178,58.8959,89136.0
2024-08-21 11:20:00,60.33,60.34,60.24,60.3,52913.0,58.9057,58.9154,58.8178,58.8764,52913.0
2024-08-21 11:25:00,60.32,60.33,60.24,60.32,56155.0,58.8959,58.9057,58.8178,58.8959,56155.0
2024-08-21 11:30:00,60.32,60.32,60.22,60.24,111528.0,58.8959,58.8959,58.7983,58.8178,111528.0
2024-08-21 11:35:00,60.23,60.33,60.23,60.24,84031.0,58.808,58.9057,58.808,58.8178,84031.0
2024-08-21 11:40:00,60.24,60.34,60.22,60.28,79954.0,58.8178,58.9154,58.7983,58.8568,79954.0
2024-08-21 11:45:00,60.27,60.32,60.22,60.23,128330.0,58.8471,58.8959,58.7983,58.808,128330.0
2024-08-21 11:50:00,60.23,60.29,60.15,60.17,156644.0,58.808,58.8666,58.7299,58.7494,156644.0
2024-08-21 11:55:00,60.17,60.18,59.95,60.03,235665.0,58.7494,58.7592,58.5346,58.6128,235665.0
2024-08-21 12:00:00,60.03,60.07,59.92,60.03,99660.0,58.6128,58.6518,58.5053,58.6128,99660.0
2024-08-21 12:05:00,60.05,60.09,60.0,60.02,63747.0,58.6323,58.6713,58.5835,58.603,63747.0
2024-08-21 12:10:00,60.02,60.06,59.94,59.94,145278.0,58.603,58.642,58.5249,58.5249,145278.0
2024-08-21 12:15:00,59.94,60.07,59.88,60.02,103903.0,58.5249,58.6518,58.4663,58.603,103903.0
2024-08-21 12:20:00,60.03,60.12,60.01,60.04,58572.0,58.6128,58.7006,58.5932,58.6225,58572.0
2024-08-21 12:25:00,60.05,60.06,59.95,59.98,46089.0,58.6323,58.642,58.5346,58.5639,46089.0
2024-08-21 12:30:00,59.97,60.07,59.94,60.05,76989.0,58.5542,58.6518,58.5249,58.6323,76989.0
2024-08-21 12:35:00,60.05,60.18,60.05,60.14,240478.0,58.6323,58.7592,58.6323,58.7202,240478.0
2024-08-21 12:40:00,60.15,60.2,60.1,60.14,114582.0,58.7299,58.7787,58.6811,58.7202,114582.0
2024-08-21 12:45:00,60.15,60.15,60.11,60.13,38998.0,58.7299,58.7299,58.6909,58.7104,38998.0
2024-08-21 12:50:00,60.13,60.16,60.09,60.14,54692.0,58.7104,58.7397,58.6713,58.7202,54692.0
2024-08-21 12:55:00,60.13,60.16,60.12,60.14,63806.0,58.7104,58.7397,58.7006,58.7202,63806.0
2024-08-21 13:00:00,60.15,60.15,60.03,60.1,108267.0,58.7299,58.7299,58.6128,58.6811,108267.0
2024-08-21 13:05:00,60.09,60.12,60.06,60.12,52558.0,58.6713,58.7006,58.642,58.7006,52558.0
2024-08-21 13:10:00,60.12,60.15,60.09,60.09,35916.0,58.7006,58.7299,58.6713,58.6713,35916.0
2024-08-21 13:15:00,60.1,60.1,60.02,60.09,47189.0,58.6811,58.6811,58.603,58.6713,47189.0
2024-08-21 13:20:00,60.09,60.12,60.08,60.11,74403.0,58.6713,58.7006,58.6616,58.6909,74403.0
2024-08-21 13:25:00,60.1,60.12,60.08,60.08,29262.0,58.6811,58.7006,58.6616,58.6616,29262.0
2024-08-21 13:30:00,60.08,60.11,60.06,60.1,52428.0,58.6616,58.6909,58.642,58.6811,52428.0
2024-08-21 13:35:00,60.09,60.11,60.05,60.1,32736.0,58.6713,58.6909,58.6323,58.6811,32736.0
2024-08-21 13:40:00,60.1,60.1,60.0,60.05,57552.0,58.6811,58.6811,58.5835,58.6323,57552.0
2024-08-21 13:45:00,60.06,60.19,60.06,60.12,125197.0,58.642,58.769,58.642,58.7006,125197.0
2024-08-21 13:50:00,60.12,60.16,60.08,60.14,74296.0,58.7006,58.7397,58.6616,58.7202,74296.0
2024-08-21 13:55:00,60.13,60.16,60.1,60.14,218006.0,58.7104,58.7397,58.6811,58.7202,218006.0
2024-08-21 14:00:00,60.15,60.17,60.06,60.15,383318.0,58.7299,58.7494,58.642,58.7299,383318.0
2024-08-21 14:05:00,60.16,60.19,60.11,60.11,114967.0,58.7397,58.769,58.6909,58.6909,114967.0
2024-08-21 14:10:00,60.12,60.17,60.11,60.16,131838.0,58.7006,58.7494,58.6909,58.7397,131838.0
2024-08-21 14:15:00,60.17,60.42,60.16,60.42,139134.0,58.7494,58.9935,58.7397,58.9935,139134.0
2024-08-21 14:20:00,60.42,60.42,60.26,60.27,108654.0,58.9935,58.9935,58.8373,58.8471,108654.0
2024-08-21 14:25:00,60.27,60.28,60.22,60.25,127249.0,58.8471,58.8568,58.7983,58.8276,127249.0
2024-08-21 14:30:00,60.25,60.32,60.23,60.26,171691.0,58.8276,58.8959,58.808,58.8373,171691.0
2024-08-21 14:35:00,60.26,60.31,60.23,60.3,116409.0,58.8373,58.8861,58.808,58.8764,116409.0
2024-08-21 14:40:00,60.3,60.31,60.22,60.24,62630.0,58.8764,58.8861,58.7983,58.8178,62630.0
2024-08-21 14:45:00,60.24,60.32,60.23,60.32,143002.0,58.8178,58.8959,58.808,58.8959,143002.0
2024-08-21 14:50:00,60.32,60.4,60.31,60.36,138481.0,58.8959,58.974,58.8861,58.935,138481.0
2024-08-21 14:55:00,60.35,60.36,60.23,60.27,90117.0,58.9252,58.935,58.808,58.8471,90117.0
2024-08-21 15:00:00,60.26,60.31,60.26,60.28,72437.0,58.8373,58.8861,58.8373,58.8568,72437.0
2024-08-21 15:05:00,60.27,60.28,60.22,60.25,97471.0,58.8471,58.8568,58.7983,58.8276,97471.0
2024-08-21 15:10:00,60.24,60.29,60.24,60.27,73375.0,58.8178,58.8666,58.8178,58.8471,73375.0
2024-08-21 15:15:00,60.26,60.31,60.2,60.23,47248.0,58.8373,58.8861,58.7787,58.808,47248.0
2024-08-21 15:20:00,60.23,60.24,60.17,60.21,67636.0,58.808,58.8178,58.7494,58.7885,67636.0
2024-08-21 15:25:00,60.21,60.28,60.17,60.26,76758.0,58.7885,58.8568,58.7494,58.8373,76758.0
2024-08-21 15:30:00,60.26,60.31,60.23,60.3,100056.0,58.8373,58.8861,58.808,58.8764,100056.0
2024-08-21 15:35:00,60.3,60.42,60.28,60.39,105970.0,58.8764,58.9935,58.8568,58.9643,105970.0
2024-08-21 15:40:00,60.39,60.48,60.37,60.47,160602.0,58.9643,59.0521,58.9447,59.0424,160602.0
2024-08-21 15:45:00,60.48,60.5,60.33,60.39,268076.0,59.0521,59.0717,58.9057,58.9643,268076.0
2024-08-21 15:50:00,60.39,60.57,60.38,60.51,291306.0,58.9643,59.14,58.9545,59.0814,291306.0
2024-08-21 15:55:00,60.51,60.69,60.5,60.53,811661.0,59.0814,59.2572,59.0717,59.1009,811661.0
2024-08-22 09:30:00,60.75,60.75,60.5,60.53,237929.0,59.3158,59.3158,59.0717,59.1009,237929.0
2024-08-22 09:35:00,60.55,60.55,60.36,60.52,88404.0,59.1205,59.1205,58.935,59.0912,88404.0
2024-08-22 09:40:00,60.52,60.61,60.46,60.59,92968.0,59.0912,59.1791,59.0326,59.1595,92968.0
2024-08-22 09:45:00,60.59,60.63,60.28,60.36,114698.0,59.1595,59.1986,58.8568,58.935,114698.0
2024-08-22 09:50:00,60.35,60.43,60.22,60.43,50850.0,58.9252,59.0033,58.7983,59.0033,50850.0
2024-08-22 09:55:00,60.41,60.43,60.3,60.36,105049.0,58.9838,59.0033,58.8764,58.935,105049.0
2024-08-22 10:00:00,60.38,60.42,60.29,60.38,110720.0,58.9545,58.9935,58.8666,58.9545,110720.0
2024-08-22 10:05:00,60.38,60.42,60.33,60.36,72760.0,58.9545,58.9935,58.9057,58.935,72760.0
2024-08-22 10:10:00,60.35,60.35,60.2,60.24,72556.0,58.9252,58.9252,58.7787,58.8178,72556.0
2024-08-22 10:15:00,60.24,60.26,60.17,60.18,65097.0,58.8178,58.8373,58.7494,58.7592,65097.0
2024-08-22 10:20:00,60.17,60.22,60.13,60.17,58793.0,58.7494,58.7983,58.7104,58.7494,58793.0
2024-08-22 10:25:00,60.17,60.27,60.12,60.14,74473.0,58.7494,58.8471,58.7006,58.7202,74473.0
2024-08-22 10:30:00,60.15,60.19,60.11,60.18,120237.0,58.7299,58.769,58.6909,58.7592,120237.0
2024-08-22 10:35:00,60.18,60.31,60.15,60.3,118312.0,58.7592,58.8861,58.7299,58.8764,118312.0
2024-08-22 10:40:00,60.3,60.44,60.29,60.39,63696.0,58.8764,59.0131,58.8666,58.9643,63696.0
2024-08-22 10:45:00,60.39,60.47,60.36,60.4,95850.0,58.9643,59.0424,58.935,58.974,95850.0
2024-08-22 10:50:00,60.39,60.43,60.28,60.43,98495.0,58.9643,59.0033,58.8568,59.0033,98495.0
2024-08-22 10:55:00,60.43,60.44,60.38,60.4,62473.0,59.0033,59.0131,58.9545,58.974,62473.0
2024-08-22 11:00:00,60.39,60.48,60.38,60.48,75293.0,58.9643,59.0521,58.9545,59.0521,75293.0
2024-08-22 11:05:00,60.47,60.53,60.41,60.45,54441.0,59.0424,59.1009,58.9838,59.0228,54441.0
2024-08-22 11:10:00,60.44,60.52,60.41,60.42,60817.0,59.0131,59.0912,58.9838,58.9935,60817.0
2024-08-22 11:15:00,60.42,60.45,60.34,60.4,53075.0,58.9935,59.0228,58.9154,58.974,53075.0
2024-08-22 11:20:00,60.38,60.42,60.31,60.34,66894.0,58.9545,58.9935,58.8861,58.9154,66894.0
2024-08-22 11:25:00,60.35,60.49,60.34,60.47,88709.0,58.9252,59.0619,58.9154,59.0424,88709.0
2024-08-22 11:30:00,60.47,60.55,60.47,60.52,75676.0,59.0424,59.1205,59.0424,59.0912,75676.0
2024-08-22 11:35:00,60.51,60.58,60.47,60.52,140332.0,59.0814,59.1498,59.0424,59.0912,140332.0
2024-08-22 11:40:00,60.54,60.59,60.39,60.47,51064.0,59.1107,59.1595,58.9643,59.0424,51064.0
2024-08-22 11:45:00,60.47,60.55,60.43,60.44,58221.0,59.0424,59.1205,59.0033,59.0131,58221.0
2024-08-22 11:50:00,60.44,60.55,60.43,60.44,40591.0,59.0131,59.1205,59.0033,59.0131,40591.0
2024-08-22 11:55:00,60.44,60.51,60.43,60.44,53929.0,59.0131,59.0814,59.0033,59.0131,53929.0
2024-08-22 12:00:00,60.44,60.54,60.43,60.51,40818.0,59.0131,59.1107,59.0033,59.0814,40818.0
2024-08-22 12:05:00,60.5,60.53,60.45,60.5,26534.0,59.0717,59.1009,59.0228,59.0717,26534.0
2024-08-22 12:10:00,60.5,60.54,60.47,60.5,29558.0,59.0717,59.1107,59.0424,59.0717,29558.0
2024-08-22 12:15:00,60.5,60.53,60.47,60.52,43112.0,59.0717,59.1009,59.0424,59.0912,43112.0
2024-08-22 12:20:00,60.52,60.61,60.52,60.53,49937.0,59.0912,59.1791,59.0912,59.1009,49937.0
2024-08-22 12:25:00,60.52,60.63,60.51,60.55,42834.0,59.0912,59.1986,59.0814,59.1205,42834.0
2024-08-22 12:30:00,60.55,60.57,60.48,60.54,75946.0,59.1205,59.14,59.0521,59.1107,75946.0
2024-08-22 12:35:00,60.54,60.58,60.52,60.58,26447.0,59.1107,59.1498,59.0912,59.1498,26447.0
2024-08-22 12:40:00,60.58,60.59,60.46,60.48,43883.0,59.1498,59.1595,59.0326,59.0521,43883.0
2024-08-22 12:45:00,60.49,60.54,60.46,60.48,47595.0,59.0619,59.1107,59.0326,59.0521,47595.0
2024-08-22 12:50:00,60.48,60.51,60.36,60.36,36706.0,59.0521,59.0814,58.935,58.935,36706.0
2024-08-22 12:55:00,60.36,60.4,60.33,60.39,40962.0,58.935,58.974,58.9057,58.9643,40962.0
2024-08-22 13:00:00,60.39,60.4,60.32,60.4,32184.0,58.9643,58.974,58.8959,58.974,32184.0
2024-08-22 13:05:00,60.4,60.41,60.33,60.36,41233.0,58.974,58.9838,58.9057,58.935,41233.0
2024-08-22 13:10:00,60.36,60.5,60.35,60.37,100833.0,58.935,59.0717,58.9252,58.9447,100833.0
2024-08-22 13:15:00,60.37,60.54,60.37,60.51,30455.0,58.9447,59.1107,58.9447,59.0814,30455.0
2024-08-22 13:20:00,60.51,60.55,60.45,60.53,39176.0,59.0814,59.1205,59.0228,59.1009,39176.0
2024-08-22 13:25:00,60.52,60.52,60.4,60.41,22467.0,59.0912,59.0912,58.974,58.9838,22467.0
2024-08-22 13:30:00,60.4,60.4,60.28,60.33,48129.0,58.974,58.974,58.8568,58.9057,48129.0
2024-08-22 13:35:00,60.32,60.45,60.3,60.39,33311.0,58.8959,59.0228,58.8764,58.9643,33311.0
2024-08-22 13:40:00,60.39,60.44,60.34,60.42,37514.0,58.9643,59.0131,58.9154,58.9935,37514.0
2024-08-22 13:45:00,60.42,60.43,60.33,60.34,29823.0,58.9935,59.0033,58.9057,58.9154,29823.0
2024-08-22 13:50:00,60.34,60.36,60.29,60.3,25275.0,58.9154,58.935,58.8666,58.8764,25275.0
2024-08-22 13:55:00,60.32,60.32,60.26,60.29,30142.0,58.8959,58.8959,58.8373,58.8666,30142.0
2024-08-22 14:00:00,60.29,60.34,60.25,60.31,34649.0,58.8666,58.9154,58.8276,58.8861,34649.0
2024-08-22 14:05:00,60.33,60.4,60.32,60.4,52373.0,58.9057,58.974,58.8959,58.974,52373.0
2024-08-22 14:10:00,60.39,60.46,60.35,60.46,61089.0,58.9643,59.0326,58.9252,59.0326,61089.0
2024-08-22 14:15:00,60.48,60.52,60.43,60.52,59630.0,59.0521,59.0912,59.0033,59.0912,59630.0
2024-08-22 14:20:00,60.51,60.53,60.41,60.41,67772.0,59.0814,59.1009,58.9838,58.9838,67772.0
2024-08-22 14:25:00,60.41,60.46,60.39,60.45,32844.0,58.9838,59.0326,58.9643,59.0228,32844.0
2024-08-22 14:30:00,60.45,60.48,60.41,60.45,27931.0,59.0228,59.0521,58.9838,59.0228,27931.0
2024-08-22 14:35:00,60.45,60.49,60.41,60.48,30183.0,59.0228,59.0619,58.9838,59.0521,30183.0
2024-08-22 14:40:00,60.47,60.51,60.44,60.48,34835.0,59.0424,59.0814,59.0131,59.0521,34835.0
2024-08-22 14:45:00,60.48,60.53,60.46,60.46,30411.0,59.0521,59.1009,59.0326,59.0326,30411.0
2024-08-22 14:50:00,60.47,60.49,60.44,60.48,34598.0,59.0424,59.0619,59.0131,59.0521,34598.0
2024-08-22 14:55:00,60.48,60.5,60.39,60.41,29258.0,59.0521,59.0717,58.9643,58.9838,29258.0
2024-08-22 15:00:00,60.41,60.52,60.4,60.49,56070.0,58.9838,59.0912,58.974,59.0619,56070.0
2024-08-22 15:05:00,60.48,60.52,60.47,60.5,49479.0,59.0521,59.0912,59.0424,59.0717,49479.0
2024-08-22 15:10:00,60.51,60.52,60.48,60.5,63660.0,59.0814,59.0912,59.0521,59.0717,63660.0
2024-08-22 15:15:00,60.5,60.55,60.46,60.48,52756.0,59.0717,59.1205,59.0326,59.0521,52756.0
2024-08-22 15:20:00,60.48,60.49,60.37,60.44,74413.0,59.0521,59.0619,58.9447,59.0131,74413.0
2024-08-22 15:25:00,60.45,60.47,60.37,60.43,39252.0,59.0228,59.0424,58.9447,59.0033,39252.0
2024-08-22 15:30:00,60.44,60.5,60.42,60.46,50979.0,59.0131,59.0717,58.9935,59.0326,50979.0
2024-08-22 15:35:00,60.46,60.53,60.43,60.52,62564.0,59.0326,59.1009,59.0033,59.0912,62564.0
2024-08-22 15:40:00,60.51,60.51,60.43,60.47,62127.0,59.0814,59.0814,59.0033,59.0424,62127.0
2024-08-22 15:45:00,60.47,60.48,60.35,60.36,116526.0,59.0424,59.0521,58.9252,58.935,116526.0
2024-08-22 15:50:00,60.37,60.44,60.28,60.35,174352.0,58.9447,59.0131,58.8568,58.9252,174352.0
2024-08-22 15:55:00,60.36,60.45,60.31,60.44,521567.0,58.935,59.0228,58.8861,59.0131,521567.0
2024-08-23 09:30:00,60.87,60.96,60.74,60.86,231263.0,59.4329,59.5208,59.306,59.4232,231263.0
2024-08-23 09:35:00,60.86,61.05,60.85,61.03,85065.0,59.4232,59.6087,59.4134,59.5891,85065.0
2024-08-23 09:40:00,61.02,61.09,60.96,60.99,133856.0,59.5794,59.6477,59.5208,59.5501,133856.0
2024-08-23 09:45:00,60.99,61.01,60.86,60.89,61802.0,59.5501,59.5696,59.4232,59.4524,61802.0
2024-08-23 09:50:00,60.89,60.89,60.77,60.84,43122.0,59.4524,59.4524,59.3353,59.4036,43122.0
2024-08-23 09:55:00,60.83,60.92,60.83,60.89,43445.0,59.3939,59.4817,59.3939,59.4524,43445.0
2024-08-23 10:00:00,60.9,61.23,60.89,61.22,200571.0,59.4622,59.7844,59.4524,59.7747,200571.0
2024-08-23 10:05:00,61.22,61.4,61.06,61.4,133370.0,59.7747,59.9504,59.6184,59.9504,133370.0
2024-08-23 10:10:00,61.4,61.77,61.39,61.71,421128.0,59.9504,60.3117,59.9406,60.2531,421128.0
2024-08-23 10:15:00,61.72,61.75,61.45,61.57,207516.0,60.2629,60.2921,59.9992,60.1164,207516.0
2024-08-23 10:20:00,61.59,61.89,61.58,61.86,166460.0,60.1359,60.4288,60.1262,60.3995,166460.0
2024-08-23 10:25:00,61.87,62.06,61.6,62.06,199292.0,60.4093,60.5948,60.1457,60.5948,199292.0
2024-08-23 10:30:00,62.07,62.09,61.85,61.87,298613.0,60.6046,60.6241,60.3898,60.4093,298613.0
2024-08-23 10:35:00,61.86,62.01,61.84,61.85,264036.0,60.3995,60.546,60.38,60.3898,264036.0
2024-08-23 10:40:00,61.85,62.08,61.85,62.01,120028.0,60.3898,60.6144,60.3898,60.546,120028.0
2024-08-23 10:45:00,62.01,62.03,61.77,61.85,112067.0,60.546,60.5655,60.3117,60.3898,112067.0
2024-08-23 10:50:00,61.83,61.92,61.8,61.9,95589.0,60.3703,60.4581,60.341,60.4386,95589.0
2024-08-23 10:55:00,61.9,62.0,61.89,61.98,106281.0,60.4386,60.5362,60.4288,60.5167,106281.0
2024-08-23 11:00:00,61.97,62.01,61.87,61.94,94689.0,60.5069,60.546,60.4093,60.4777,94689.0
2024-08-23 11:05:00,61.94,62.04,61.85,62.04,132905.0,60.4777,60.5753,60.3898,60.5753,132905.0
2024-08-23 11:10:00,62.03,62.21,61.94,62.21,99354.0,60.5655,60.7413,60.4777,60.7413,99354.0
2024-08-23 11:15:00,62.21,62.38,62.14,62.35,106902.0,60.7413,60.9073,60.6729,60.878,106902.0
2024-08-23 11:20:00,62.35,62.43,62.29,62.43,146294.0,60.878,60.9561,60.8194,60.9561,146294.0
2024-08-23 11:25:00,62.43,62.46,62.34,62.41,128615.0,60.9561,60.9854,60.8682,60.9366,128615.0
2024-08-23 11:30:00,62.42,62.45,62.31,62.34,77469.0,60.9463,60.9756,60.8389,60.8682,77469.0
2024-08-23 11:35:00,62.33,62.43,62.23,62.3,103764.0,60.8584,60.9561,60.7608,60.8292,103764.0
2024-08-23 11:40:00,62.29,62.36,62.04,62.05,169889.0,60.8194,60.8877,60.5753,60.5851,169889.0
2024-08-23 11:45:00,62.05,62.12,61.95,62.1,119235.0,60.5851,60.6534,60.4874,60.6339,119235.0
2024-08-23 11:50:00,62.1,62.12,62.0,62.07,77995.0,60.6339,60.6534,60.5362,60.6046,77995.0
2024-08-23 11:55:00,62.06,62.1,61.96,61.96,106337.0,60.5948,60.6339,60.4972,60.4972,106337.0
2024-08-23 12:00:00,61.97,61.97,61.86,61.97,88624.0,60.5069,60.5069,60.3995,60.5069,88624.0
2024-08-23 12:05:00,61.97,61.97,61.82,61.92,101999.0,60.5069,60.5069,60.3605,60.4581,101999.0
2024-08-23 12:10:00,61.92,61.98,61.83,61.85,60685.0,60.4581,60.5167,60.3703,60.3898,60685.0
2024-08-23 12:15:00,61.87,61.95,61.79,61.95,59371.0,60.4093,60.4874,60.3312,60.4874,59371.0
2024-08-23 12:20:00,61.95,61.99,61.9,61.9,66058.0,60.4874,60.5265,60.4386,60.4386,66058.0
2024-08-23 12:25:00,61.91,61.91,61.79,61.83,52143.0,60.4484,60.4484,60.3312,60.3703,52143.0
2024-08-23 12:30:00,61.83,61.99,61.79,61.9,171864.0,60.3703,60.5265,60.3312,60.4386,171864.0
2024-08-23 12:35:00,61.9,62.03,61.9,61.96,76037.0,60.4386,60.5655,60.4386,60.4972,76037.0
2024-08-23 12:40:00,61.96,61.96,61.7,61.75,63350.0,60.4972,60.4972,60.2433,60.2921,63350.0
2024-08-23 12:45:00,61.76,61.79,61.69,61.73,41689.0,60.3019,60.3312,60.2336,60.2726,41689.0
2024-08-23 12:50:00,61.73,61.88,61.73,61.86,35150.0,60.2726,60.4191,60.2726,60.3995,35150.0
2024-08-23 12:55:00,61.85,62.01,61.85,61.96,44951.0,60.3898,60.546,60.3898,60.4972,44951.0
2024-08-23 13:00:00,61.96,61.99,61.92,61.97,37574.0,60.4972,60.5265,60.4581,60.5069,37574.0
2024-08-23 13:05:00,61.97,62.0,61.95,61.98,32199.0,60.5069,60.5362,60.4874,60.5167,32199.0
2024-08-23 13:10:00,61.99,62.05,61.98,62.02,72797.0,60.5265,60.5851,60.5167,60.5558,72797.0
2024-08-23 13:15:00,62.03,62.09,62.0,62.03,39765.0,60.5655,60.6241,60.5362,60.5655,39765.0
2024-08-23 13:20:00,62.03,62.11,62.03,62.07,37929.0,60.5655,60.6436,60.5655,60.6046,37929.0
2024-08-23 13:25:00,62.06,62.1,62.02,62.07,48585.0,60.5948,60.6339,60.5558,60.6046,48585.0
2024-08-23 13:30:00,62.05,62.1,62.02,62.07,70275.0,60.5851,60.6339,60.5558,60.6046,70275.0
2024-08-23 13:35:00,62.06,62.07,62.0,62.01,72814.0,60.5948,60.6046,60.5362,60.546,72814.0
2024-08-23 13:40:00,62.01,62.07,62.0,62.05,58060.0,60.546,60.6046,60.5362,60.5851,58060.0
2024-08-23 13:45:00,62.05,62.06,61.94,61.98,57773.0,60.5851,60.5948,60.4777,60.5167,57773.0
2024-08-23 13:50:00,61.98,62.02,61.93,61.95,79013.0,60.5167,60.5558,60.4679,60.4874,79013.0
2024-08-23 13:55:00,61.96,62.01,61.92,61.97,46758.0,60.4972,60.546,60.4581,60.5069,46758.0
2024-08-23 14:00:00,61.96,62.02,61.93,62.01,34832.0,60.4972,60.5558,60.4679,60.546,34832.0
2024-08-23 14:05:00,62.0,62.01,61.96,61.96,36432.0,60.5362,60.546,60.4972,60.4972,36432.0
2024-08-23 14:10:00,61.97,62.05,61.95,62.02,30501.0,60.5069,60.5851,60.4874,60.5558,30501.0
2024-08-23 14:15:00,62.03,62.03,61.98,62.0,46543.0,60.5655,60.5655,60.5167,60.5362,46543.0
2024-08-23 14:20:00,62.0,62.01,61.92,62.0,48122.0,60.5362,60.546,60.4581,60.5362,48122.0
2024-08-23 14:25:00,62.0,62.01,61.93,61.94,35112.0,60.5362,60.546,60.4679,60.4777,35112.0
2024-08-23 14:30:00,61.94,61.95,61.88,61.95,50090.0,60.4777,60.4874,60.4191,60.4874,50090.0
2024-08-23 14:35:00,61.95,61.98,61.89,61.92,70661.0,60.4874,60.5167,60.4288,60.4581,70661.0
2024-08-23 14:40:00,61.92,61.99,61.89,61.93,84495.0,60.4581,60.5265,60.4288,60.4679,84495.0
2024-08-23 14:45:00,61.93,61.99,61.92,61.97,39107.0,60.4679,60.5265,60.4581,60.5069,39107.0
2024-08-23 14:50:00,61.96,62.03,61.95,62.02,94736.0,60.4972,60.5655,60.4874,60.5558,94736.0
2024-08-23 14:55:00,62.02,62.03,61.94,61.99,49240.0,60.5558,60.5655,60.4777,60.5265,49240.0
2024-08-23 15:00:00,61.99,62.0,61.93,61.94,63627.0,60.5265,60.5362,60.4679,60.4777,63627.0
2024-08-23 15:05:00,61.94,62.0,61.93,62.0,49805.0,60.4777,60.5362,60.4679,60.5362,49805.0
2024-08-23 15:10:00,62.0,62.1,61.96,62.07,83430.0,60.5362,60.6339,60.4972,60.6046,83430.0
2024-08-23 15:15:00,62.08,62.11,62.02,62.09,63588.0,60.6144,60.6436,60.5558,60.6241,63588.0
2024-08-23 15:20:00,62.09,62.15,62.06,62.15,55458.0,60.6241,60.6827,60.5948,60.6827,55458.0
2024-08-23 15:25:00,62.15,62.17,62.13,62.15,63236.0,60.6827,60.7022,60.6632,60.6827,63236.0
2024-08-23 15:30:00,62.14,62.17,62.1,62.13,90327.0,60.6729,60.7022,60.6339,60.6632,90327.0
2024-08-23 15:35:00,62.13,62.14,62.05,62.07,83359.0,60.6632,60.6729,60.5851,60.6046,83359.0
2024-08-23 15:40:00,62.07,62.15,62.05,62.07,94551.0,60.6046,60.6827,60.5851,60.6046,94551.0
2024-08-23 15:45:00,62.07,62.14,62.0,62.12,195550.0,60.6046,60.6729,60.5362,60.6534,195550.0
2024-08-23 15:50:00,62.12,62.21,62.03,62.2,294459.0,60.6534,60.7413,60.5655,60.7315,294459.0
2024-08-23 15:55:00,62.2,62.21,62.12,62.14,761089.0,60.7315,60.7413,60.6534,60.6729,761089.0
2024-08-26 09:30:00,62.36,62.6,62.34,62.42,232759.0,60.8877,61.1221,60.8682,60.9463,232759.0
2024-08-26 09:35:00,62.41,62.41,62.2,62.26,66274.0,60.9366,60.9366,60.7315,60.7901,66274.0
2024-08-26 09:40:00,62.27,62.31,62.2,62.28,39529.0,60.7999,60.8389,60.7315,60.8096,39529.0
2024-08-26 09:45:00,62.27,62.44,62.23,62.4,43259.0,60.7999,60.9659,60.7608,60.9268,43259.0
2024-08-26 09:50:00,62.41,62.41,62.22,62.27,60403.0,60.9366,60.9366,60.751,60.7999,60403.0
2024-08-26 09:55:00,62.27,62.36,62.26,62.34,23741.0,60.7999,60.8877,60.7901,60.8682,23741.0
2024-08-26 10:00:00,62.36,62.39,62.21,62.28,88709.0,60.8877,60.917,60.7413,60.8096,88709.0
2024-08-26 10:05:00,62.27,62.35,62.27,62.35,52349.0,60.7999,60.878,60.7999,60.878,52349.0
2024-08-26 10:10:00,62.34,62.36,62.17,62.19,59552.0,60.8682,60.8877,60.7022,60.7218,59552.0
2024-08-26 10:15:00,62.19,62.29,62.19,62.21,27708.0,60.7218,60.8194,60.7218,60.7413,27708.0
2024-08-26 10:20:00,62.21,62.29,62.2,62.29,48930.0,60.7413,60.8194,60.7315,60.8194,48930.0
2024-08-26 10:25:00,62.3,62.4,62.25,62.38,51550.0,60.8292,60.9268,60.7803,60.9073,51550.0
2024-08-26 10:30:00,62.4,62.49,62.37,62.47,52417.0,60.9268,61.0147,60.8975,60.9951,52417.0
2024-08-26 10:35:00,62.47,62.48,62.35,62.4,63904.0,60.9951,61.0049,60.878,60.9268,63904.0
2024-08-26 10:40:00,62.4,62.46,62.35,62.38,40381.0,60.9268,60.9854,60.878,60.9073,40381.0
2024-08-26 10:45:00,62.37,62.41,62.26,62.26,34056.0,60.8975,60.9366,60.7901,60.7901,34056.0
2024-08-26 10:50:00,62.25,62.29,62.16,62.16,99160.0,60.7803,60.8194,60.6925,60.6925,99160.0
2024-08-26 10:55:00,62.16,62.22,62.1,62.1,101348.0,60.6925,60.751,60.6339,60.6339,101348.0
2024-08-26 11:00:00,62.1,62.11,62.02,62.02,129910.0,60.6339,60.6436,60.5558,60.5558,129910.0
2024-08-26 11:05:00,62.01,62.03,61.92,61.95,46971.0,60.546,60.5655,60.4581,60.4874,46971.0
2024-08-26 11:10:00,61.95,62.06,61.94,62.02,34371.0,60.4874,60.5948,60.4777,60.5558,34371.0
2024-08-26 11:15:00,62.01,62.01,61.9,61.93,37354.0,60.546,60.546,60.4386,60.4679,37354.0
2024-08-26 11:20:00,61.92,61.92,61.8,61.84,59051.0,60.4581,60.4581,60.341,60.38,59051.0
2024-08-26 11:25:00,61.84,61.85,61.77,61.82,61955.0,60.38,60.3898,60.3117,60.3605,61955.0
2024-08-26 11:30:00,61.83,61.86,61.8,61.83,46369.0,60.3703,60.3995,60.341,60.3703,46369.0
2024-08-26 11:35:00,61.83,61.9,61.81,61.86,75146.0,60.3703,60.4386,60.3507,60.3995,75146.0
2024-08-26 11:40:00,61.86,61.91,61.77,61.8,74553.0,60.3995,60.4484,60.3117,60.341,74553.0
2024-08-26 11:45:00,61.79,61.79,61.64,61.75,77679.0,60.3312,60.3312,60.1847,60.2921,77679.0
2024-08-26 11:50:00,61.75,61.77,61.65,61.67,50192.0,60.2921,60.3117,60.1945,60.214,50192.0
2024-08-26 11:55:00,61.67,61.67,61.57,61.62,396209.0,60.214,60.214,60.1164,60.1652,396209.0
2024-08-26 12:00:00,61.61,61.66,61.58,61.65,105237.0,60.1554,60.2043,60.1262,60.1945,105237.0
2024-08-26 12:05:00,61.65,61.71,61.63,61.66,64385.0,60.1945,60.2531,60.175,60.2043,64385.0
2024-08-26 12:10:00,61.66,61.73,61.64,61.65,72021.0,60.2043,60.2726,60.1847,60.1945,72021.0
2024-08-26 12:15:00,61.64,61.74,61.63,61.72,82438.0,60.1847,60.2824,60.175,60.2629,82438.0
2024-08-26 12:20:00,61.72,61.81,61.71,61.79,65567.0,60.2629,60.3507,60.2531,60.3312,65567.0
2024-08-26 12:25:00,61.78,61.8,61.73,61.76,73352.0,60.3214,60.341,60.2726,60.3019,73352.0
2024-08-26 12:30:00,61.76,61.82,61.71,61.75,61390.0,60.3019,60.3605,60.2531,60.2921,61390.0
2024-08-26 12:35:00,61.75,61.78,61.73,61.76,47465.0,60.2921,60.3214,60.2726,60.3019,47465.0
2024-08-26 12:40:00,61.76,61.8,61.75,61.79,56284.0,60.3019,60.341,60.2921,60.3312,56284.0
2024-08-26 12:45:00,61.79,61.85,61.74,61.84,50913.0,60.3312,60.3898,60.2824,60.38,50913.0
2024-08-26 12:50:00,61.85,61.88,61.8,61.84,67657.0,60.3898,60.4191,60.341,60.38,67657.0
2024-08-26 12:55:00,61.84,61.96,61.83,61.87,307163.0,60.38,60.4972,60.3703,60.4093,307163.0
2024-08-26 13:00:00,61.88,61.97,61.87,61.95,45951.0,60.4191,60.5069,60.4093,60.4874,45951.0
2024-08-26 13:05:00,61.94,61.95,61.8,61.84,59733.0,60.4777,60.4874,60.341,60.38,59733.0
2024-08-26 13:10:00,61.84,61.91,61.84,61.88,69700.0,60.38,60.4484,60.38,60.4191,69700.0
2024-08-26 13:15:00,61.88,61.91,61.8,61.91,53771.0,60.4191,60.4484,60.341,60.4484,53771.0
2024-08-26 13:20:00,61.91,61.93,61.87,61.9,59057.0,60.4484,60.4679,60.4093,60.4386,59057.0
2024-08-26 13:25:00,61.9,61.94,61.85,61.86,58710.0,60.4386,60.4777,60.3898,60.3995,58710.0
2024-08-26 13:30:00,61.85,61.86,61.78,61.83,61937.0,60.3898,60.3995,60.3214,60.3703,61937.0
2024-08-26 13:35:00,61.82,61.83,61.73,61.76,52245.0,60.3605,60.3703,60.2726,60.3019,52245.0
2024-08-26 13:40:00,61.77,61.79,61.75,61.76,40662.0,60.3117,60.3312,60.2921,60.3019,40662.0
2024-08-26 13:45:00,61.75,61.75,61.65,61.66,71237.0,60.2921,60.2921,60.1945,60.2043,71237.0
2024-08-26 13:50:00,61.65,61.67,61.63,61.64,57019.0,60.1945,60.214,60.175,60.1847,57019.0
2024-08-26 13:55:00,61.64,61.7,61.58,61.67,89786.0,60.1847,60.2433,60.1262,60.214,89786.0
2024-08-26 14:00:00,61.67,61.77,61.65,61.76,97833.0,60.214,60.3117,60.1945,60.3019,97833.0
2024-08-26 14:05:00,61.75,61.76,61.65,61.67,58004.0,60.2921,60.3019,60.1945,60.214,58004.0
2024-08-26 14:10:00,61.67,61.68,61.62,61.67,52121.0,60.214,60.2238,60.1652,60.214,52121.0
2024-08-26 14:15:00,61.67,61.71,61.66,61.7,40937.0,60.214,60.2531,60.2043,60.2433,40937.0
2024-08-26 14:20:00,61.7,61.75,61.68,61.73,46037.0,60.2433,60.2921,60.2238,60.2726,46037.0
2024-08-26 14:25:00,61.73,61.77,61.69,61.77,33311.0,60.2726,60.3117,60.2336,60.3117,33311.0
2024-08-26 14:30:00,61.76,61.84,61.73,61.79,109082.0,60.3019,60.38,60.2726,60.3312,109082.0
2024-08-26 14:35:00,61.79,61.88,61.77,61.84,51357.0,60.3312,60.4191,60.3117,60.38,51357.0
2024-08-26 14:40:00,61.83,61.86,61.8,61.86,118264.0,60.3703,60.3995,60.341,60.3995,118264.0
2024-08-26 14:45:00,61.86,61.89,61.75,61.76,50116.0,60.3995,60.4288,60.2921,60.3019,50116.0
2024-08-26 14:50:00,61.76,61.82,61.73,61.76,55000.0,60.3019,60.3605,60.2726,60.3019,55000.0
2024-08-26 14:55:00,61.76,61.84,61.75,61.82,51409.0,60.3019,60.38,60.2921,60.3605,51409.0
2024-08-26 15:00:00,61.83,61.86,61.81,61.84,45974.0,60.3703,60.3995,60.3507,60.38,45974.0
2024-08-26 15:05:00,61.83,61.84,61.76,61.8,58475.0,60.3703,60.38,60.3019,60.341,58475.0
2024-08-26 15:10:00,61.8,61.82,61.77,61.8,60330.0,60.341,60.3605,60.3117,60.341,60330.0
2024-08-26 15:15:00,61.8,61.84,61.77,61.84,90767.0,60.341,60.38,60.3117,60.38,90767.0
2024-08-26 15:20:00,61.84,61.85,61.78,61.8,70594.0,60.38,60.3898,60.3214,60.341,70594.0
2024-08-26 15:25:00,61.81,61.83,61.79,61.81,64498.0,60.3507,60.3703,60.3312,60.3507,64498.0
2024-08-26 15:30:00,61.8,61.87,61.78,61.87,121968.0,60.341,60.4093,60.3214,60.4093,121968.0
2024-08-26 15:35:00,61.87,61.89,61.83,61.83,80739.0,60.4093,60.4288,60.3703,60.3703,80739.0
2024-08-26 15:40:00,61.83,61.91,61.82,61.85,102254.0,60.3703,60.4484,60.3605,60.3898,102254.0
2024-08-26 15:45:00,61.85,61.92,61.83,61.87,106976.0,60.3898,60.4581,60.3703,60.4093,106976.0
2024-08-26 15:50:00,61.87,61.94,61.8,61.86,215375.0,60.4093,60.4777,60.341,60.3995,215375.0
2024-08-26 15:55:00,61.86,61.86,61.72,61.78,805559.0,60.3995,60.3995,60.2629,60.3214,805559.0
2024-08-27 09:30:00,61.91,61.95,61.76,61.76,155395.0,60.4484,60.4874,60.3019,60.3019,155395.0
2024-08-27 09:35:00,61.75,61.87,61.73,61.79,54835.0,60.2921,60.4093,60.2726,60.3312,54835.0
2024-08-27 09:40:00,61.8,61.84,61.76,61.8,74995.0,60.341,60.38,60.3019,60.341,74995.0
2024-08-27 09:45:00,61.79,61.97,61.75,61.93,241540.0,60.3312,60.5069,60.2921,60.4679,241540.0
2024-08-27 09:50:00,61.92,61.92,61.76,61.85,80537.0,60.4581,60.4581,60.3019,60.3898,80537.0
2024-08-27 09:55:00,61.84,61.85,61.76,61.83,53820.0,60.38,60.3898,60.3019,60.3703,53820.0
2024-08-27 10:00:00,61.84,61.91,61.78,61.9,67785.0,60.38,60.4484,60.3214,60.4386,67785.0
2024-08-27 10:05:00,61.89,61.92,61.82,61.92,28538.0,60.4288,60.4581,60.3605,60.4581,28538.0
2024-08-27 10:10:00,61.91,61.92,61.78,61.79,37172.0,60.4484,60.4581,60.3214,60.3312,37172.0
2024-08-27 10:15:00,61.8,61.86,61.77,61.86,54501.0,60.341,60.3995,60.3117,60.3995,54501.0
2024-08-27 10:20:00,61.86,62.0,61.85,61.97,54712.0,60.3995,60.5362,60.3898,60.5069,54712.0
2024-08-27 10:25:00,61.98,61.99,61.87,61.88,50472.0,60.5167,60.5265,60.4093,60.4191,50472.0
2024-08-27 10:30:00,61.87,61.96,61.86,61.95,37116.0,60.4093,60.4972,60.3995,60.4874,37116.0
2024-08-27 10:35:00,61.94,61.95,61.9,61.94,78123.0,60.4777,60.4874,60.4386,60.4777,78123.0
2024-08-27 10:40:00,61.94,61.95,61.91,61.94,47537.0,60.4777,60.4874,60.4484,60.4777,47537.0
2024-08-27 10:45:00,61.94,62.0,61.9,62.0,45027.0,60.4777,60.5362,60.4386,60.5362,45027.0
2024-08-27 10:50:00,62.0,62.13,61.99,62.13,64722.0,60.5362,60.6632,60.5265,60.6632,64722.0
2024-08-27 10:55:00,62.11,62.18,62.11,62.16,48272.0,60.6436,60.712,60.6436,60.6925,48272.0
2024-08-27 11:00:00,62.16,62.18,62.11,62.17,29224.0,60.6925,60.712,60.6436,60.7022,29224.0
2024-08-27 11:05:00,62.17,62.17,62.07,62.07,25501.0,60.7022,60.7022,60.6046,60.6046,25501.0
2024-08-27 11:10:00,62.07,62.1,62.04,62.06,33597.0,60.6046,60.6339,60.5753,60.5948,33597.0
2024-08-27 11:15:00,62.06,62.07,61.98,62.02,32985.0,60.5948,60.6046,60.5167,60.5558,32985.0
2024-08-27 11:20:00,62.02,62.07,62.01,62.05,43693.0,60.5558,60.6046,60.546,60.5851,43693.0
2024-08-27 11:25:00,62.05,62.07,62.0,62.04,39309.0,60.5851,60.6046,60.5362,60.5753,39309.0
2024-08-27 11:30:00,62.03,62.09,62.01,62.06,66848.0,60.5655,60.6241,60.546,60.5948,66848.0
2024-08-27 11:35:00,62.06,62.1,62.05,62.08,33316.0,60.5948,60.6339,60.5851,60.6144,33316.0
2024-08-27 11:40:00,62.09,62.09,62.03,62.08,23372.0,60.6241,60.6241,60.5655,60.6144,23372.0
2024-08-27 11:45:00,62.09,62.09,61.98,61.99,27332.0,60.6241,60.6241,60.5167,60.5265,27332.0
2024-08-27 11:50:00,61.98,62.0,61.94,61.97,40543.0,60.5167,60.5362,60.4777,60.5069,40543.0
2024-08-27 11:55:00,61.97,62.02,61.94,62.02,20693.0,60.5069,60.5558,60.4777,60.5558,20693.0
2024-08-27 12:00:00,62.01,62.04,61.99,62.0,61969.0,60.546,60.5753,60.5265,60.5362,61969.0
2024-08-27 12:05:00,61.99,62.1,61.99,62.05,70534.0,60.5265,60.6339,60.5265,60.5851,70534.0
2024-08-27 12:10:00,62.05,62.12,62.05,62.09,75068.0,60.5851,60.6534,60.5851,60.6241,75068.0
2024-08-27 12:15:00,62.09,62.09,62.0,62.01,25683.0,60.6241,60.6241,60.5362,60.546,25683.0
2024-08-27 12:20:00,62.02,62.06,61.98,61.99,26452.0,60.5558,60.5948,60.5167,60.5265,26452.0
2024-08-27 12:25:00,62.0,62.0,61.96,61.96,17834.0,60.5362,60.5362,60.4972,60.4972,17834.0
2024-08-27 12:30:00,61.96,62.04,61.95,62.04,31986.0,60.4972,60.5753,60.4874,60.5753,31986.0
2024-08-27 12:35:00,62.03,62.05,61.97,61.97,51394.0,60.5655,60.5851,60.5069,60.5069,51394.0
2024-08-27 12:40:00,61.97,61.97,61.83,61.85,31343.0,60.5069,60.5069,60.3703,60.3898,31343.0
2024-08-27 12:45:00,61.85,61.91,61.84,61.9,28494.0,60.3898,60.4484,60.38,60.4386,28494.0
2024-08-27 12:50:00,61.9,61.95,61.89,61.94,51710.0,60.4386,60.4874,60.4288,60.4777,51710.0
2024-08-27 12:55:00,61.93,61.93,61.82,61.83,38978.0,60.4679,60.4679,60.3605,60.3703,38978.0
2024-08-27 13:00:00,61.82,61.88,61.82,61.88,28112.0,60.3605,60.4191,60.3605,60.4191,28112.0
2024-08-27 13:05:00,61.88,61.94,61.85,61.86,23593.0,60.4191,60.4777,60.3898,60.3995,23593.0
2024-08-27 13:10:00,61.87,61.89,61.82,61.89,21785.0,60.4093,60.4288,60.3605,60.4288,21785.0
2024-08-27 13:15:00,61.88,61.89,61.82,61.85,19721.0,60.4191,60.4288,60.3605,60.3898,19721.0
2024-08-27 13:20:00,61.86,61.93,61.85,61.88,29578.0,60.3995,60.4679,60.3898,60.4191,29578.0
2024-08-27 13:25:00,61.88,61.94,61.88,61.93,19675.0,60.4191,60.4777,60.4191,60.4679,19675.0
2024-08-27 13:30:00,61.94,61.95,61.89,61.92,24447.0,60.4777,60.4874,60.4288,60.4581,24447.0
2024-08-27 13:35:00,61.93,61.95,61.9,61.92,20712.0,60.4679,60.4874,60.4386,60.4581,20712.0
2024-08-27 13:40:00,61.91,61.98,61.89,61.96,32089.0,60.4484,60.5167,60.4288,60.4972,32089.0
2024-08-27 13:45:00,61.95,61.99,61.91,61.98,48240.0,60.4874,60.5265,60.4484,60.5167,48240.0
2024-08-27 13:50:00,61.98,61.99,61.93,61.95,33221.0,60.5167,60.5265,60.4679,60.4874,33221.0
2024-08-27 13:55:00,61.95,61.95,61.86,61.92,41023.0,60.4874,60.4874,60.3995,60.4581,41023.0
2024-08-27 14:00:00,61.93,61.93,61.87,61.92,20385.0,60.4679,60.4679,60.4093,60.4581,20385.0
2024-08-27 14:05:00,61.92,61.94,61.9,61.92,21304.0,60.4581,60.4777,60.4386,60.4581,21304.0
2024-08-27 14:10:00,61.92,61.97,61.91,61.94,23213.0,60.4581,60.5069,60.4484,60.4777,23213.0
2024-08-27 14:15:00,61.95,61.99,61.91,61.98,104771.0,60.4874,60.5265,60.4484,60.5167,104771.0
2024-08-27 14:20:00,61.98,61.99,61.86,61.89,36636.0,60.5167,60.5265,60.3995,60.4288,36636.0
2024-08-27 14:25:00,61.89,61.92,61.87,61.91,29517.0,60.4288,60.4581,60.4093,60.4484,29517.0
2024-08-27 14:30:00,61.9,61.94,61.88,61.93,24942.0,60.4386,60.4777,60.4191,60.4679,24942.0
2024-08-27 14:35:00,61.94,61.96,61.91,61.94,22906.0,60.4777,60.4972,60.4484,60.4777,22906.0
2024-08-27 14:40:00,61.94,61.95,61.92,61.94,27135.0,60.4777,60.4874,60.4581,60.4777,27135.0
2024-08-27 14:45:00,61.94,61.96,61.89,61.91,27361.0,60.4777,60.4972,60.4288,60.4484,27361.0
2024-08-27 14:50:00,61.91,61.93,61.89,61.91,37071.0,60.4484,60.4679,60.4288,60.4484,37071.0
2024-08-27 14:55:00,61.91,61.91,61.81,61.82,68061.0,60.4484,60.4484,60.3507,60.3605,68061.0
2024-08-27 15:00:00,61.82,61.85,61.81,61.82,31611.0,60.3605,60.3898,60.3507,60.3605,31611.0
2024-08-27 15:05:00,61.82,61.82,61.77,61.79,71051.0,60.3605,60.3605,60.3117,60.3312,71051.0
2024-08-27 15:10:00,61.79,61.79,61.76,61.79,40824.0,60.3312,60.3312,60.3019,60.3312,40824.0
2024-08-27 15:15:00,61.79,61.8,61.73,61.73,55529.0,60.3312,60.341,60.2726,60.2726,55529.0
2024-08-27 15:20:00,61.73,61.74,61.66,61.67,108896.0,60.2726,60.2824,60.2043,60.214,108896.0
2024-08-27 15:25:00,61.67,61.72,61.63,61.63,64450.0,60.214,60.2629,60.175,60.175,64450.0
2024-08-27 15:30:00,61.64,61.69,61.63,61.64,88243.0,60.1847,60.2336,60.175,60.1847,88243.0
2024-08-27 15:35:00,61.63,61.64,61.53,61.57,129771.0,60.175,60.1847,60.0773,60.1164,129771.0
2024-08-27 15:40:00,61.57,61.67,61.51,61.55,152781.0,60.1164,60.214,60.0578,60.0969,152781.0
2024-08-27 15:45:00,61.55,61.56,61.51,61.55,129887.0,60.0969,60.1066,60.0578,60.0969,129887.0
2024-08-27 15:50:00,61.55,61.6,61.46,61.58,334427.0,60.0969,60.1457,60.009,60.1262,334427.0
2024-08-27 15:55:00,61.59,61.75,61.53,61.7,587804.0,60.1359,60.2921,60.0773,60.2433,587804.0
2024-08-28 09:30:00,61.35,61.42,61.19,61.32,166649.0,59.9016,59.9699,59.7454,59.8723,166649.0
2024-08-28 09:35:00,61.37,61.51,61.29,61.51,57789.0,59.9211,60.0578,59.843,60.0578,57789.0
2024-08-28 09:40:00,61.49,61.58,61.46,61.48,33016.0,60.0383,60.1262,60.009,60.0285,33016.0
2024-08-28 09:45:00,61.49,61.81,61.49,61.77,129859.0,60.0383,60.3507,60.0383,60.3117,129859.0
2024-08-28 09:50:00,61.77,61.9,61.76,61.9,52829.0,60.3117,60.4386,60.3019,60.4386,52829.0
2024-08-28 09:55:00,61.9,61.94,61.82,61.84,46968.0,60.4386,60.4777,60.3605,60.38,46968.0
2024-08-28 10:00:00,61.83,61.86,61.71,61.77,45788.0,60.3703,60.3995,60.2531,60.3117,45788.0
2024-08-28 10:05:00,61.77,61.93,61.76,61.87,42995.0,60.3117,60.4679,60.3019,60.4093,42995.0
2024-08-28 10:10:00,61.86,61.88,61.74,61.79,43840.0,60.3995,60.4191,60.2824,60.3312,43840.0
2024-08-28 10:15:00,61.79,61.86,61.78,61.85,35674.0,60.3312,60.3995,60.3214,60.3898,35674.0
2024-08-28 10:20:00,61.85,61.88,61.75,61.75,44677.0,60.3898,60.4191,60.2921,60.2921,44677.0
2024-08-28 10:25:00,61.77,61.81,61.74,61.79,25097.0,60.3117,60.3507,60.2824,60.3312,25097.0
2024-08-28 10:30:00,61.78,61.89,61.73,61.85,33502.0,60.3214,60.4288,60.2726,60.3898,33502.0
2024-08-28 10:35:00,61.85,61.99,61.84,61.95,44851.0,60.3898,60.5265,60.38,60.4874,44851.0
2024-08-28 10:40:00,61.94,61.96,61.84,61.88,27192.0,60.4777,60.4972,60.38,60.4191,27192.0
2024-08-28 10:45:00,61.88,61.97,61.87,61.93,49239.0,60.4191,60.5069,60.4093,60.4679,49239.0
2024-08-28 10:50:00,61.94,61.94,61.84,61.88,106594.0,60.4777,60.4777,60.38,60.4191,106594.0
2024-08-28 10:55:00,61.89,61.94,61.86,61.91,70039.0,60.4288,60.4777,60.3995,60.4484,70039.0
2024-08-28 11:00:00,61.92,61.92,61.8,61.87,65193.0,60.4581,60.4581,60.341,60.4093,65193.0
2024-08-28 11:05:00,61.88,61.89,61.82,61.87,83651.0,60.4191,60.4288,60.3605,60.4093,83651.0
2024-08-28 11:10:00,61.86,61.94,61.74,61.92,93878.0,60.3995,60.4777,60.2824,60.4581,93878.0
2024-08-28 11:15:00,61.92,61.92,61.79,61.81,81031.0,60.4581,60.4581,60.3312,60.3507,81031.0
2024-08-28 11:20:00,61.8,61.8,61.61,61.62,105180.0,60.341,60.341,60.1554,60.1652,105180.0
2024-08-28 11:25:00,61.62,61.74,61.61,61.73,81628.0,60.1652,60.2824,60.1554,60.2726,81628.0
2024-08-28 11:30:00,61.72,61.72,61.61,61.66,64601.0,60.2629,60.2629,60.1554,60.2043,64601.0
2024-08-28 11:35:00,61.66,61.72,61.59,61.68,61464.0,60.2043,60.2629,60.1359,60.2238,61464.0
2024-08-28 11:40:00,61.68,61.69,61.58,61.6,110771.0,60.2238,60.2336,60.1262,60.1457,110771.0
2024-08-28 11:45:00,61.6,61.65,61.55,61.55,58392.0,60.1457,60.1945,60.0969,60.0969,58392.0
2024-08-28 11:50:00,61.54,61.63,61.54,61.62,36867.0,60.0871,60.175,60.0871,60.1652,36867.0
2024-08-28 11:55:00,61.62,61.63,61.55,61.59,27289.0,60.1652,60.175,60.0969,60.1359,27289.0
2024-08-28 12:00:00,61.6,61.64,61.55,61.55,26541.0,60.1457,60.1847,60.0969,60.0969,26541.0
2024-08-28 12:05:00,61.55,61.56,61.48,61.5,29333.0,60.0969,60.1066,60.0285,60.048,29333.0
2024-08-28 12:10:00,61.49,61.55,61.46,61.54,21455.0,60.0383,60.0969,60.009,60.0871,21455.0
2024-08-28 12:15:00,61.55,61.56,61.46,61.52,31788.0,60.0969,60.1066,60.009,60.0676,31788.0
2024-08-28 12:20:00,61.51,61.52,61.34,61.37,26909.0,60.0578,60.0676,59.8918,59.9211,26909.0
2024-08-28 12:25:00,61.35,61.44,61.35,61.43,23228.0,59.9016,59.9895,59.9016,59.9797,23228.0
2024-08-28 12:30:00,61.42,61.45,61.37,61.42,23657.0,59.9699,59.9992,59.9211,59.9699,23657.0
2024-08-28 12:35:00,61.42,61.44,61.38,61.38,21558.0,59.9699,59.9895,59.9309,59.9309,21558.0
2024-08-28 12:40:00,61.37,61.39,61.33,61.36,55431.0,59.9211,59.9406,59.8821,59.9114,55431.0
2024-08-28 12:45:00,61.36,61.41,61.35,61.4,32801.0,59.9114,59.9602,59.9016,59.9504,32801.0
2024-08-28 12:50:00,61.4,61.45,61.4,61.4,44698.0,59.9504,59.9992,59.9504,59.9504,44698.0
2024-08-28 12:55:00,61.41,61.45,61.4,61.43,29002.0,59.9602,59.9992,59.9504,59.9797,29002.0
2024-08-28 13:00:00,61.43,61.52,61.42,61.5,40533.0,59.9797,60.0676,59.9699,60.048,40533.0
2024-08-28 13:05:00,61.51,61.53,61.42,61.45,14252.0,60.0578,60.0773,59.9699,59.9992,14252.0
2024-08-28 13:10:00,61.45,61.49,61.4,61.4,17176.0,59.9992,60.0383,59.9504,59.9504,17176.0
2024-08-28 13:15:00,61.4,61.43,61.38,61.43,15700.0,59.9504,59.9797,59.9309,59.9797,15700.0
2024-08-28 13:20:00,61.43,61.44,61.35,61.36,25828.0,59.9797,59.9895,59.9016,59.9114,25828.0
2024-08-28 13:25:00,61.35,61.46,61.33,61.46,101679.0,59.9016,60.009,59.8821,60.009,101679.0
2024-08-28 13:30:00,61.46,61.48,61.42,61.45,37482.0,60.009,60.0285,59.9699,59.9992,37482.0
2024-08-28 13:35:00,61.45,61.49,61.43,61.43,42645.0,59.9992,60.0383,59.9797,59.9797,42645.0
2024-08-28 13:40:00,61.43,61.46,61.36,61.36,24998.0,59.9797,60.009,59.9114,59.9114,24998.0
2024-08-28 13:45:00,61.38,61.42,61.35,61.37,21336.0,59.9309,59.9699,59.9016,59.9211,21336.0
2024-08-28 13:50:00,61.37,61.46,61.3,61.34,93082.0,59.9211,60.009,59.8528,59.8918,93082.0
2024-08-28 13:55:00,61.34,61.35,61.21,61.25,63399.0,59.8918,59.9016,59.7649,59.8039,63399.0
2024-08-28 14:00:00,61.25,61.3,61.2,61.23,34974.0,59.8039,59.8528,59.7551,59.7844,34974.0
2024-08-28 14:05:00,61.23,61.39,61.22,61.35,103234.0,59.7844,59.9406,59.7747,59.9016,103234.0
2024-08-28 14:10:00,61.35,61.37,61.29,61.29,24669.0,59.9016,59.9211,59.843,59.843,24669.0
2024-08-28 14:15:00,61.27,61.29,61.23,61.24,18657.0,59.8235,59.843,59.7844,59.7942,18657.0
2024-08-28 14:20:00,61.25,61.25,61.18,61.2,44727.0,59.8039,59.8039,59.7356,59.7551,44727.0
2024-08-28 14:25:00,61.2,61.24,61.18,61.2,43742.0,59.7551,59.7942,59.7356,59.7551,43742.0
2024-08-28 14:30:00,61.2,61.24,61.14,61.19,99148.0,59.7551,59.7942,59.6965,59.7454,99148.0
2024-08-28 14:35:00,61.19,61.31,61.19,61.28,74150.0,59.7454,59.8625,59.7454,59.8332,74150.0
2024-08-28 14:40:00,61.28,61.32,61.27,61.3,42577.0,59.8332,59.8723,59.8235,59.8528,42577.0
2024-08-28 14:45:00,61.3,61.31,61.21,61.23,92352.0,59.8528,59.8625,59.7649,59.7844,92352.0
2024-08-28 14:50:00,61.24,61.41,61.24,61.4,50483.0,59.7942,59.9602,59.7942,59.9504,50483.0
2024-08-28 14:55:00,61.38,61.44,61.35,61.43,51649.0,59.9309,59.9895,59.9016,59.9797,51649.0
2024-08-28 15:00:00,61.42,61.56,61.42,61.55,41598.0,59.9699,60.1066,59.9699,60.0969,41598.0
2024-08-28 15:05:00,61.55,61.55,61.4,61.4,46396.0,60.0969,60.0969,59.9504,59.9504,46396.0
2024-08-28 15:10:00,61.41,61.44,61.36,61.42,36558.0,59.9602,59.9895,59.9114,59.9699,36558.0
2024-08-28 15:15:00,61.42,61.47,61.39,61.47,31981.0,59.9699,60.0188,59.9406,60.0188,31981.0
2024-08-28 15:20:00,61.47,61.5,61.4,61.46,50186.0,60.0188,60.048,59.9504,60.009,50186.0
2024-08-28 15:25:00,61.46,61.5,61.43,61.46,53556.0,60.009,60.048,59.9797,60.009,53556.0
2024-08-28 15:30:00,61.46,61.51,61.4,61.51,134205.0,60.009,60.0578,59.9504,60.0578,134205.0
2024-08-28 15:35:00,61.51,61.57,61.5,61.55,102072.0,60.0578,60.1164,60.048,60.0969,102072.0
2024-08-28 15:40:00,61.55,61.59,61.49,61.54,136409.0,60.0969,60.1359,60.0383,60.0871,136409.0
2024-08-28 15:45:00,61.53,61.6,61.51,61.55,135483.0,60.0773,60.1457,60.0578,60.0969,135483.0
2024-08-28 15:50:00,61.55,61.6,61.51,61.58,243541.0,60.0969,60.1457,60.0578,60.1262,243541.0
2024-08-28 15:55:00,61.58,61.65,61.54,61.6,532517.0,60.1262,60.1945,60.0871,60.1457,532517.0
2024-08-29 09:30:00,62.01,62.07,61.44,61.5,257043.0,60.546,60.6046,59.9895,60.048,257043.0
2024-08-29 09:35:00,61.46,61.63,61.45,61.59,55016.0,60.009,60.175,59.9992,60.1359,55016.0
2024-08-29 09:40:00,61.59,61.67,61.46,61.54,96368.0,60.1359,60.214,60.009,60.0871,96368.0
2024-08-29 09:45:00,61.53,61.54,61.29,61.31,99570.0,60.0773,60.0871,59.843,59.8625,99570.0
2024-08-29 09:50:00,61.3,61.42,61.16,61.42,62199.0,59.8528,59.9699,59.7161,59.9699,62199.0
2024-08-29 09:55:00,61.42,61.49,61.26,61.35,74541.0,59.9699,60.0383,59.8137,59.9016,74541.0
2024-08-29 10:00:00,61.35,61.53,61.34,61.49,74764.0,59.9016,60.0773,59.8918,60.0383,74764.0
2024-08-29 10:05:00,61.5,61.65,61.5,61.53,392684.0,60.048,60.1945,60.048,60.0773,392684.0
2024-08-29 10:10:00,61.53,61.71,61.49,61.71,108691.0,60.0773,60.2531,60.0383,60.2531,108691.0
2024-08-29 10:15:00,61.71,61.86,61.67,61.84,74698.0,60.2531,60.3995,60.214,60.38,74698.0
2024-08-29 10:20:00,61.84,61.94,61.79,61.92,65407.0,60.38,60.4777,60.3312,60.4581,65407.0
2024-08-29 10:25:00,61.92,61.92,61.79,61.91,147674.0,60.4581,60.4581,60.3312,60.4484,147674.0
2024-08-29 10:30:00,61.91,61.93,61.75,61.77,49269.0,60.4484,60.4679,60.2921,60.3117,49269.0
2024-08-29 10:35:00,61.76,61.9,61.72,61.84,51545.0,60.3019,60.4386,60.2629,60.38,51545.0
2024-08-29 10:40:00,61.84,61.84,61.72,61.72,42480.0,60.38,60.38,60.2629,60.2629,42480.0
2024-08-29 10:45:00,61.73,61.77,61.62,61.67,54696.0,60.2726,60.3117,60.1652,60.214,54696.0
2024-08-29 10:50:00,61.69,61.73,61.65,61.65,43461.0,60.2336,60.2726,60.1945,60.1945,43461.0
2024-08-29 10:55:00,61.65,61.68,61.55,61.65,67446.0,60.1945,60.2238,60.0969,60.1945,67446.0
2024-08-29 11:00:00,61.65,61.7,61.64,61.64,33719.0,60.1945,60.2433,60.1847,60.1847,33719.0
2024-08-29 11:05:00,61.65,61.71,61.62,61.66,47718.0,60.1945,60.2531,60.1652,60.2043,47718.0
2024-08-29 11:10:00,61.65,61.84,61.65,61.82,37214.0,60.1945,60.38,60.1945,60.3605,37214.0
2024-08-29 11:15:00,61.81,61.84,61.71,61.72,27915.0,60.3507,60.38,60.2531,60.2629,27915.0
2024-08-29 11:20:00,61.73,61.79,61.71,61.73,31514.0,60.2726,60.3312,60.2531,60.2726,31514.0
2024-08-29 11:25:00,61.73,61.87,61.73,61.85,38747.0,60.2726,60.4093,60.2726,60.3898,38747.0
2024-08-29 11:30:00,61.87,61.9,61.83,61.85,39449.0,60.4093,60.4386,60.3703,60.3898,39449.0
2024-08-29 11:35:00,61.85,61.89,61.79,61.87,42989.0,60.3898,60.4288,60.3312,60.4093,42989.0
2024-08-29 11:40:00,61.88,61.88,61.82,61.83,33269.0,60.4191,60.4191,60.3605,60.3703,33269.0
2024-08-29 11:45:00,61.83,61.97,61.78,61.96,56104.0,60.3703,60.5069,60.3214,60.4972,56104.0
2024-08-29 11:50:00,61.96,62.01,61.93,61.98,56793.0,60.4972,60.546,60.4679,60.5167,56793.0
2024-08-29 11:55:00,61.98,62.06,61.97,62.06,32370.0,60.5167,60.5948,60.5069,60.5948,32370.0
2024-08-29 12:00:00,62.07,62.18,62.07,62.15,52812.0,60.6046,60.712,60.6046,60.6827,52812.0
2024-08-29 12:05:00,62.15,62.22,62.1,62.18,71149.0,60.6827,60.751,60.6339,60.712,71149.0
2024-08-29 12:10:00,62.18,62.21,62.15,62.17,27211.0,60.712,60.7413,60.6827,60.7022,27211.0
2024-08-29 12:15:00,62.18,62.19,62.07,62.09,53621.0,60.712,60.7218,60.6046,60.6241,53621.0
2024-08-29 12:20:00,62.09,62.11,62.05,62.06,33209.0,60.6241,60.6436,60.5851,60.5948,33209.0
2024-08-29 12:25:00,62.08,62.09,62.05,62.06,25145.0,60.6144,60.6241,60.5851,60.5948,25145.0
2024-08-29 12:30:00,62.05,62.06,61.98,61.98,24611.0,60.5851,60.5948,60.5167,60.5167,24611.0
2024-08-29 12:35:00,61.98,62.01,61.94,61.96,30709.0,60.5167,60.546,60.4777,60.4972,30709.0
2024-08-29 12:40:00,61.96,62.02,61.95,62.0,39301.0,60.4972,60.5558,60.4874,60.5362,39301.0
2024-08-29 12:45:00,62.0,62.08,61.96,62.05,84689.0,60.5362,60.6144,60.4972,60.5851,84689.0
2024-08-29 12:50:00,62.06,62.15,62.06,62.14,65049.0,60.5948,60.6827,60.5948,60.6729,65049.0
2024-08-29 12:55:00,62.14,62.15,62.07,62.08,58641.0,60.6729,60.6827,60.6046,60.6144,58641.0
2024-08-29 13:00:00,62.07,62.09,62.02,62.05,28461.0,60.6046,60.6241,60.5558,60.5851,28461.0
2024-08-29 13:05:00,62.04,62.06,61.96,61.97,58584.0,60.5753,60.5948,60.4972,60.5069,58584.0
2024-08-29 13:10:00,61.97,61.99,61.92,61.96,76406.0,60.5069,60.5265,60.4581,60.4972,76406.0
2024-08-29 13:15:00,61.96,61.96,61.91,61.94,68176.0,60.4972,60.4972,60.4484,60.4777,68176.0
2024-08-29 13:20:00,61.94,62.06,61.93,62.02,40367.0,60.4777,60.5948,60.4679,60.5558,40367.0
2024-08-29 13:25:00,62.03,62.12,62.0,62.08,40522.0,60.5655,60.6534,60.5362,60.6144,40522.0
2024-08-29 13:30:00,62.07,62.1,62.05,62.1,39405.0,60.6046,60.6339,60.5851,60.6339,39405.0
2024-08-29 13:35:00,62.09,62.14,62.04,62.08,48619.0,60.6241,60.6729,60.5753,60.6144,48619.0
2024-08-29 13:40:00,62.08,62.16,62.06,62.13,27927.0,60.6144,60.6925,60.5948,60.6632,27927.0
2024-08-29 13:45:00,62.12,62.13,62.07,62.13,28199.0,60.6534,60.6632,60.6046,60.6632,28199.0
2024-08-29 13:50:00,62.13,62.16,62.1,62.16,17141.0,60.6632,60.6925,60.6339,60.6925,17141.0
2024-08-29 13:55:00,62.16,62.18,62.14,62.14,43411.0,60.6925,60.712,60.6729,60.6729,43411.0
2024-08-29 14:00:00,62.14,62.16,62.06,62.15,40927.0,60.6729,60.6925,60.5948,60.6827,40927.0
2024-08-29 14:05:00,62.15,62.18,62.1,62.14,66789.0,60.6827,60.712,60.6339,60.6729,66789.0
2024-08-29 14:10:00,62.15,62.17,62.12,62.15,30358.0,60.6827,60.7022,60.6534,60.6827,30358.0
2024-08-29 14:15:00,62.16,62.17,62.09,62.1,41591.0,60.6925,60.7022,60.6241,60.6339,41591.0
2024-08-29 14:20:00,62.1,62.1,62.04,62.09,34271.0,60.6339,60.6339,60.5753,60.6241,34271.0
2024-08-29 14:25:00,62.09,62.09,61.97,61.98,101751.0,60.6241,60.6241,60.5069,60.5167,101751.0
2024-08-29 14:30:00,61.97,62.05,61.93,61.95,65094.0,60.5069,60.5851,60.4679,60.4874,65094.0
2024-08-29 14:35:00,61.95,61.95,61.65,61.67,124392.0,60.4874,60.4874,60.1945,60.214,124392.0
2024-08-29 14:40:00,61.65,61.78,61.61,61.67,94716.0,60.1945,60.3214,60.1554,60.214,94716.0
2024-08-29 14:45:00,61.66,61.73,61.58,61.72,43827.0,60.2043,60.2726,60.1262,60.2629,43827.0
2024-08-29 14:50:00,61.71,61.77,61.59,61.75,62484.0,60.2531,60.3117,60.1359,60.2921,62484.0
2024-08-29 14:55:00,61.75,61.78,61.69,61.76,56761.0,60.2921,60.3214,60.2336,60.3019,56761.0
2024-08-29 15:00:00,61.75,61.76,61.67,61.73,72601.0,60.2921,60.3019,60.214,60.2726,72601.0
2024-08-29 15:05:00,61.73,61.79,61.72,61.78,47647.0,60.2726,60.3312,60.2629,60.3214,47647.0
2024-08-29 15:10:00,61.79,61.83,61.76,61.8,55053.0,60.3312,60.3703,60.3019,60.341,55053.0
2024-08-29 15:15:00,61.8,61.94,61.79,61.91,51771.0,60.341,60.4777,60.3312,60.4484,51771.0
2024-08-29 15:20:00,61.91,61.93,61.88,61.91,43075.0,60.4484,60.4679,60.4191,60.4484,43075.0
2024-08-29 15:25:00,61.92,61.98,61.9,61.96,72805.0,60.4581,60.5167,60.4386,60.4972,72805.0
2024-08-29 15:30:00,61.96,62.0,61.9,61.94,82326.0,60.4972,60.5362,60.4386,60.4777,82326.0
2024-08-29 15:35:00,61.94,62.03,61.91,61.98,63016.0,60.4777,60.5655,60.4484,60.5167,63016.0
2024-08-29 15:40:00,61.98,61.99,61.79,61.8,117880.0,60.5167,60.5265,60.3312,60.341,117880.0
2024-08-29 15:45:00,61.8,61.86,61.78,61.8,115922.0,60.341,60.3995,60.3214,60.341,115922.0
2024-08-29 15:50:00,61.8,61.92,61.78,61.88,176964.0,60.341,60.4581,60.3214,60.4191,176964.0
2024-08-29 15:55:00,61.88,61.92,61.81,61.89,407929.0,60.4191,60.4581,60.3507,60.4288,407929.0
2024-08-30 09:30:00,61.95,62.15,61.93,62.04,137279.0,60.4874,60.6827,60.4679,60.5753,137279.0
2024-08-30 09:35:00,62.05,62.22,62.04,62.2,85700.0,60.5851,60.751,60.5753,60.7315,85700.0
2024-08-30 09:40:00,62.2,62.2,62.07,62.12,67184.0,60.7315,60.7315,60.6046,60.6534,67184.0
2024-08-30 09:45:00,62.13,62.14,61.96,61.98,108930.0,60.6632,60.6729,60.4972,60.5167,108930.0
2024-08-30 09:50:00,61.98,62.18,61.95,62.17,91200.0,60.5167,60.712,60.4874,60.7022,91200.0
2024-08-30 09:55:00,62.15,62.22,62.13,62.21,73118.0,60.6827,60.751,60.6632,60.7413,73118.0
2024-08-30 10:00:00,62.21,62.23,62.1,62.2,68809.0,60.7413,60.7608,60.6339,60.7315,68809.0
2024-08-30 10:05:00,62.2,62.2,62.1,62.16,66331.0,60.7315,60.7315,60.6339,60.6925,66331.0
2024-08-30 10:10:00,62.15,62.21,62.12,62.14,53684.0,60.6827,60.7413,60.6534,60.6729,53684.0
2024-08-30 10:15:00,62.15,62.16,62.05,62.09,30214.0,60.6827,60.6925,60.5851,60.6241,30214.0
2024-08-30 10:20:00,62.1,62.12,62.05,62.06,51252.0,60.6339,60.6534,60.5851,60.5948,51252.0
2024-08-30 10:25:00,62.05,62.11,62.02,62.1,50682.0,60.5851,60.6436,60.5558,60.6339,50682.0
2024-08-30 10:30:00,62.11,62.17,62.07,62.12,35400.0,60.6436,60.7022,60.6046,60.6534,35400.0
2024-08-30 10:35:00,62.13,62.26,62.13,62.25,43256.0,60.6632,60.7901,60.6632,60.7803,43256.0
2024-08-30 10:40:00,62.25,62.33,62.19,62.21,107167.0,60.7803,60.8584,60.7218,60.7413,107167.0
2024-08-30 10:45:00,62.21,62.22,62.15,62.21,75997.0,60.7413,60.751,60.6827,60.7413,75997.0
2024-08-30 10:50:00,62.21,62.24,62.12,62.14,54851.0,60.7413,60.7706,60.6534,60.6729,54851.0
2024-08-30 10:55:00,62.15,62.15,62.05,62.12,84308.0,60.6827,60.6827,60.5851,60.6534,84308.0
2024-08-30 11:00:00,62.1,62.14,62.07,62.07,50815.0,60.6339,60.6729,60.6046,60.6046,50815.0
2024-08-30 11:05:00,62.06,62.16,62.06,62.11,49604.0,60.5948,60.6925,60.5948,60.6436,49604.0
2024-08-30 11:10:00,62.11,62.14,62.06,62.1,46542.0,60.6436,60.6729,60.5948,60.6339,46542.0
2024-08-30 11:15:00,62.09,62.09,61.9,61.91,74587.0,60.6241,60.6241,60.4386,60.4484,74587.0
2024-08-30 11:20:00,61.9,61.92,61.84,61.84,69320.0,60.4386,60.4581,60.38,60.38,69320.0
2024-08-30 11:25:00,61.84,61.87,61.79,61.8,93744.0,60.38,60.4093,60.3312,60.341,93744.0
2024-08-30 11:30:00,61.8,61.83,61.73,61.77,64450.0,60.341,60.3703,60.2726,60.3117,64450.0
2024-08-30 11:35:00,61.77,61.83,61.68,61.72,70634.0,60.3117,60.3703,60.2238,60.2629,70634.0
2024-08-30 11:40:00,61.73,61.8,61.72,61.75,74693.0,60.2726,60.341,60.2629,60.2921,74693.0
2024-08-30 11:45:00,61.75,61.86,61.74,61.86,57995.0,60.2921,60.3995,60.2824,60.3995,57995.0
2024-08-30 11:50:00,61.85,61.88,61.82,61.87,53629.0,60.3898,60.4191,60.3605,60.4093,53629.0
2024-08-30 11:55:00,61.86,61.89,61.82,61.84,34066.0,60.3995,60.4288,60.3605,60.38,34066.0
2024-08-30 12:00:00,61.84,61.91,61.79,61.9,41834.0,60.38,60.4484,60.3312,60.4386,41834.0
2024-08-30 12:05:00,61.91,61.98,61.88,61.96,125293.0,60.4484,60.5167,60.4191,60.4972,125293.0
2024-08-30 12:10:00,61.96,61.98,61.91,61.96,47811.0,60.4972,60.5167,60.4484,60.4972,47811.0
2024-08-30 12:15:00,61.96,61.98,61.86,61.9,36923.0,60.4972,60.5167,60.3995,60.4386,36923.0
2024-08-30 12:20:00,61.89,61.92,61.86,61.88,40843.0,60.4288,60.4581,60.3995,60.4191,40843.0
2024-08-30 12:25:00,61.86,61.9,61.75,61.77,42772.0,60.3995,60.4386,60.2921,60.3117,42772.0
2024-08-30 12:30:00,61.77,61.79,61.67,61.69,32210.0,60.3117,60.3312,60.214,60.2336,32210.0
2024-08-30 12:35:00,61.69,61.74,61.66,61.73,33899.0,60.2336,60.2824,60.2043,60.2726,33899.0
2024-08-30 12:40:00,61.71,61.77,61.69,61.75,32542.0,60.2531,60.3117,60.2336,60.2921,32542.0
2024-08-30 12:45:00,61.75,61.79,61.72,61.77,27861.0,60.2921,60.3312,60.2629,60.3117,27861.0
2024-08-30 12:50:00,61.78,61.85,61.76,61.83,31737.0,60.3214,60.3898,60.3019,60.3703,31737.0
2024-08-30 12:55:00,61.84,61.85,61.79,61.81,39997.0,60.38,60.3898,60.3312,60.3507,39997.0
2024-08-30 13:00:00,61.81,61.9,61.78,61.88,60308.0,60.3507,60.4386,60.3214,60.4191,60308.0
2024-08-30 13:05:00,61.88,61.89,61.79,61.81,36721.0,60.4191,60.4288,60.3312,60.3507,36721.0
2024-08-30 13:10:00,61.81,61.89,61.8,61.84,58916.0,60.3507,60.4288,60.341,60.38,58916.0
2024-08-30 13:15:00,61.84,61.88,61.79,61.82,38769.0,60.38,60.4191,60.3312,60.3605,38769.0
2024-08-30 13:20:00,61.83,61.87,61.75,61.78,39846.0,60.3703,60.4093,60.2921,60.3214,39846.0
2024-08-30 13:25:00,61.78,61.86,61.77,61.84,29417.0,60.3214,60.3995,60.3117,60.38,29417.0
2024-08-30 13:30:00,61.84,61.89,61.82,61.87,35013.0,60.38,60.4288,60.3605,60.4093,35013.0
2024-08-30 13:35:00,61.88,61.92,61.86,61.89,28151.0,60.4191,60.4581,60.3995,60.4288,28151.0
2024-08-30 13:40:00,61.89,61.94,61.87,61.93,49118.0,60.4288,60.4777,60.4093,60.4679,49118.0
2024-08-30 13:45:00,61.94,62.03,61.93,61.99,78000.0,60.4777,60.5655,60.4679,60.5265,78000.0
2024-08-30 13:50:00,62.0,62.06,61.99,62.05,24613.0,60.5362,60.5948,60.5265,60.5851,24613.0
2024-08-30 13:55:00,62.05,62.07,62.02,62.04,35908.0,60.5851,60.6046,60.5558,60.5753,35908.0
2024-08-30 14:00:00,62.05,62.13,62.03,62.12,47749.0,60.5851,60.6632,60.5655,60.6534,47749.0
2024-08-30 14:05:00,62.12,62.26,62.11,62.26,99384.0,60.6534,60.7901,60.6436,60.7901,99384.0
2024-08-30 14:10:00,62.26,62.28,62.16,62.21,72960.0,60.7901,60.8096,60.6925,60.7413,72960.0
2024-08-30 14:15:00,62.21,62.26,62.18,62.2,38532.0,60.7413,60.7901,60.712,60.7315,38532.0
2024-08-30 14:20:00,62.21,62.29,62.19,62.29,41151.0,60.7413,60.8194,60.7218,60.8194,41151.0
2024-08-30 14:25:00,62.29,62.34,62.27,62.27,52748.0,60.8194,60.8682,60.7999,60.7999,52748.0
2024-08-30 14:30:00,62.27,62.3,62.26,62.3,53520.0,60.7999,60.8292,60.7901,60.8292,53520.0
2024-08-30 14:35:00,62.29,62.37,62.29,62.36,68509.0,60.8194,60.8975,60.8194,60.8877,68509.0
2024-08-30 14:40:00,62.36,62.39,62.32,62.34,58864.0,60.8877,60.917,60.8487,60.8682,58864.0
2024-08-30 14:45:00,62.35,62.42,62.34,62.42,44355.0,60.878,60.9463,60.8682,60.9463,44355.0
2024-08-30 14:50:00,62.42,62.48,62.41,62.46,100249.0,60.9463,61.0049,60.9366,60.9854,100249.0
2024-08-30 14:55:00,62.46,62.46,62.36,62.39,76781.0,60.9854,60.9854,60.8877,60.917,76781.0
2024-08-30 15:00:00,62.38,62.43,62.36,62.4,51145.0,60.9073,60.9561,60.8877,60.9268,51145.0
2024-08-30 15:05:00,62.4,62.46,62.39,62.4,38619.0,60.9268,60.9854,60.917,60.9268,38619.0
2024-08-30 15:10:00,62.4,62.41,62.31,62.33,65907.0,60.9268,60.9366,60.8389,60.8584,65907.0
2024-08-30 15:15:00,62.33,62.37,62.3,62.32,92956.0,60.8584,60.8975,60.8292,60.8487,92956.0
2024-08-30 15:20:00,62.32,62.46,62.31,62.42,60253.0,60.8487,60.9854,60.8389,60.9463,60253.0
2024-08-30 15:25:00,62.42,62.44,62.36,62.37,83486.0,60.9463,60.9659,60.8877,60.8975,83486.0
2024-08-30 15:30:00,62.38,62.41,62.3,62.32,75167.0,60.9073,60.9366,60.8292,60.8487,75167.0
2024-08-30 15:35:00,62.33,62.41,62.32,62.41,103710.0,60.8584,60.9366,60.8487,60.9366,103710.0
2024-08-30 15:40:00,62.4,62.46,62.38,62.41,89322.0,60.9268,60.9854,60.9073,60.9366,89322.0
2024-08-30 15:45:00,62.42,62.44,62.36,62.4,107807.0,60.9463,60.9659,60.8877,60.9268,107807.0
2024-08-30 15:50:00,62.41,62.63,62.41,62.62,331623.0,60.9366,61.1514,60.9366,61.1416,331623.0
2024-08-30 15:55:00,62.62,62.7,62.59,62.62,663484.0,61.1416,61.2197,61.1123,61.1416,663484.0
2024-09-03 09:30:00,62.04,62.38,62.02,62.25,224585.0,60.5753,60.9073,60.5558,60.7803,224585.0
2024-09-03 09:35:00,62.25,62.39,62.18,62.22,94483.0,60.7803,60.917,60.712,60.751,94483.0
2024-09-03 09:40:00,62.23,62.31,62.14,62.19,87202.0,60.7608,60.8389,60.6729,60.7218,87202.0
2024-09-03 09:45:00,62.2,62.25,61.88,61.97,164438.0,60.7315,60.7803,60.4191,60.5069,164438.0
2024-09-03 09:50:00,61.98,61.98,61.75,61.88,142694.0,60.5167,60.5167,60.2921,60.4191,142694.0
2024-09-03 09:55:00,61.88,62.07,61.81,62.03,101106.0,60.4191,60.6046,60.3507,60.5655,101106.0
2024-09-03 10:00:00,62.03,62.03,61.46,61.51,185748.0,60.5655,60.5655,60.009,60.0578,185748.0
2024-09-03 10:05:00,61.52,61.63,61.44,61.62,95886.0,60.0676,60.175,59.9895,60.1652,95886.0
2024-09-03 10:10:00,61.62,61.66,61.47,61.5,61108.0,60.1652,60.2043,60.0188,60.048,61108.0
2024-09-03 10:15:00,61.51,61.52,61.38,61.47,137283.0,60.0578,60.0676,59.9309,60.0188,137283.0
2024-09-03 10:20:00,61.47,61.5,61.35,61.41,116490.0,60.0188,60.048,59.9016,59.9602,116490.0
2024-09-03 10:25:00,61.41,61.45,61.09,61.17,171742.0,59.9602,59.9992,59.6477,59.7258,171742.0
2024-09-03 10:30:00,61.16,61.23,61.03,61.18,186889.0,59.7161,59.7844,59.5891,59.7356,186889.0
2024-09-03 10:35:00,61.17,61.17,60.99,61.13,99618.0,59.7258,59.7258,59.5501,59.6868,99618.0
2024-09-03 10:40:00,61.12,61.24,61.05,61.23,73353.0,59.677,59.7942,59.6087,59.7844,73353.0
2024-09-03 10:45:00,61.23,61.26,61.01,61.02,149610.0,59.7844,59.8137,59.5696,59.5794,149610.0
2024-09-03 10:50:00,61.03,61.1,60.96,60.97,94109.0,59.5891,59.6575,59.5208,59.5306,94109.0
2024-09-03 10:55:00,60.97,61.15,60.97,61.14,157729.0,59.5306,59.7063,59.5306,59.6965,157729.0
2024-09-03 11:00:00,61.14,61.42,61.13,61.42,85427.0,59.6965,59.9699,59.6868,59.9699,85427.0
2024-09-03 11:05:00,61.42,61.57,61.39,61.51,63679.0,59.9699,60.1164,59.9406,60.0578,63679.0
2024-09-03 11:10:00,61.52,61.59,61.44,61.54,83324.0,60.0676,60.1359,59.9895,60.0871,83324.0
2024-09-03 11:15:00,61.54,61.59,61.53,61.55,35467.0,60.0871,60.1359,60.0773,60.0969,35467.0
2024-09-03 11:20:00,61.56,61.73,61.55,61.72,84366.0,60.1066,60.2726,60.0969,60.2629,84366.0
2024-09-03 11:25:00,61.73,61.84,61.71,61.76,83179.0,60.2726,60.38,60.2531,60.3019,83179.0
2024-09-03 11:30:00,61.78,61.8,61.69,61.73,63171.0,60.3214,60.341,60.2336,60.2726,63171.0
2024-09-03 11:35:00,61.73,61.81,61.69,61.8,43383.0,60.2726,60.3507,60.2336,60.341,43383.0
2024-09-03 11:40:00,61.8,61.83,61.68,61.78,89476.0,60.341,60.3703,60.2238,60.3214,89476.0
2024-09-03 11:45:00,61.78,61.82,61.73,61.8,63862.0,60.3214,60.3605,60.2726,60.341,63862.0
2024-09-03 11:50:00,61.79,61.89,61.77,61.88,33825.0,60.3312,60.4288,60.3117,60.4191,33825.0
2024-09-03 11:55:00,61.88,61.91,61.84,61.87,32783.0,60.4191,60.4484,60.38,60.4093,32783.0
2024-09-03 12:00:00,61.87,61.94,61.85,61.91,35014.0,60.4093,60.4777,60.3898,60.4484,35014.0
2024-09-03 12:05:00,61.91,61.96,61.8,61.81,40188.0,60.4484,60.4972,60.341,60.3507,40188.0
2024-09-03 12:10:00,61.81,61.86,61.77,61.85,39326.0,60.3507,60.3995,60.3117,60.3898,39326.0
2024-09-03 12:15:00,61.85,61.9,61.77,61.87,62334.0,60.3898,60.4386,60.3117,60.4093,62334.0
2024-09-03 12:20:00,61.88,61.93,61.87,61.91,42808.0,60.4191,60.4679,60.4093,60.4484,42808.0
2024-09-03 12:25:00,61.92,61.92,61.8,61.85,73607.0,60.4581,60.4581,60.341,60.3898,73607.0
2024-09-03 12:30:00,61.86,61.86,61.78,61.8,36642.0,60.3995,60.3995,60.3214,60.341,36642.0
2024-09-03 12:35:00,61.8,61.85,61.77,61.84,50495.0,60.341,60.3898,60.3117,60.38,50495.0
2024-09-03 12:40:00,61.84,61.89,61.81,61.89,32349.0,60.38,60.4288,60.3507,60.4288,32349.0
2024-09-03 12:45:00,61.89,61.91,61.79,61.8,43563.0,60.4288,60.4484,60.3312,60.341,43563.0
2024-09-03 12:50:00,61.81,61.93,61.81,61.86,52778.0,60.3507,60.4679,60.3507,60.3995,52778.0
2024-09-03 12:55:00,61.86,61.9,61.86,61.87,47228.0,60.3995,60.4386,60.3995,60.4093,47228.0
2024-09-03 13:00:00,61.88,61.9,61.81,61.87,32248.0,60.4191,60.4386,60.3507,60.4093,32248.0
2024-09-03 13:05:00,61.88,61.96,61.85,61.95,45884.0,60.4191,60.4972,60.3898,60.4874,45884.0
2024-09-03 13:10:00,61.96,61.96,61.83,61.84,34710.0,60.4972,60.4972,60.3703,60.38,34710.0
2024-09-03 13:15:00,61.85,61.9,61.82,61.89,22690.0,60.3898,60.4386,60.3605,60.4288,22690.0
2024-09-03 13:20:00,61.9,61.97,61.88,61.96,66976.0,60.4386,60.5069,60.4191,60.4972,66976.0
2024-09-03 13:25:00,61.96,61.98,61.91,61.93,36546.0,60.4972,60.5167,60.4484,60.4679,36546.0
2024-09-03 13:30:00,61.93,61.93,61.78,61.8,48855.0,60.4679,60.4679,60.3214,60.341,48855.0
2024-09-03 13:35:00,61.8,61.93,61.8,61.89,42195.0,60.341,60.4679,60.341,60.4288,42195.0
2024-09-03 13:40:00,61.9,61.9,61.82,61.84,46746.0,60.4386,60.4386,60.3605,60.38,46746.0
2024-09-03 13:45:00,61.84,61.92,61.82,61.91,62837.0,60.38,60.4581,60.3605,60.4484,62837.0
2024-09-03 13:50:00,61.92,61.99,61.88,61.88,145453.0,60.4581,60.5265,60.4191,60.4191,145453.0
2024-09-03 13:55:00,61.88,61.94,61.8,61.83,46230.0,60.4191,60.4777,60.341,60.3703,46230.0
2024-09-03 14:00:00,61.82,61.83,61.66,61.7,59425.0,60.3605,60.3703,60.2043,60.2433,59425.0
2024-09-03 14:05:00,61.71,61.74,61.65,61.65,53641.0,60.2531,60.2824,60.1945,60.1945,53641.0
2024-09-03 14:10:00,61.64,61.69,61.62,61.69,50078.0,60.1847,60.2336,60.1652,60.2336,50078.0
2024-09-03 14:15:00,61.68,61.7,61.61,61.62,33676.0,60.2238,60.2433,60.1554,60.1652,33676.0
2024-09-03 14:20:00,61.63,61.67,61.6,61.63,29759.0,60.175,60.214,60.1457,60.175,29759.0
2024-09-03 14:25:00,61.62,61.65,61.59,61.6,29249.0,60.1652,60.1945,60.1359,60.1457,29249.0
2024-09-03 14:30:00,61.6,61.67,61.56,61.65,46890.0,60.1457,60.214,60.1066,60.1945,46890.0
2024-09-03 14:35:00,61.66,61.69,61.57,61.62,48608.0,60.2043,60.2336,60.1164,60.1652,48608.0
2024-09-03 14:40:00,61.62,61.65,61.55,61.58,25653.0,60.1652,60.1945,60.0969,60.1262,25653.0
2024-09-03 14:45:00,61.57,61.59,61.48,61.48,63962.0,60.1164,60.1359,60.0285,60.0285,63962.0
2024-09-03 14:50:00,61.48,61.49,61.4,61.43,35981.0,60.0285,60.0383,59.9504,59.9797,35981.0
2024-09-03 14:55:00,61.42,61.43,61.3,61.36,60871.0,59.9699,59.9797,59.8528,59.9114,60871.0
2024-09-03 15:00:00,61.36,61.39,61.27,61.28,80641.0,59.9114,59.9406,59.8235,59.8332,80641.0
2024-09-03 15:05:00,61.29,61.33,61.25,61.3,127366.0,59.843,59.8821,59.8039,59.8528,127366.0
2024-09-03 15:10:00,61.3,61.36,61.24,61.29,133797.0,59.8528,59.9114,59.7942,59.843,133797.0
2024-09-03 15:15:00,61.29,61.33,61.27,61.3,79432.0,59.843,59.8821,59.8235,59.8528,79432.0
2024-09-03 15:20:00,61.3,61.38,61.25,61.38,78244.0,59.8528,59.9309,59.8039,59.9309,78244.0
2024-09-03 15:25:00,61.38,61.39,61.33,61.38,80844.0,59.9309,59.9406,59.8821,59.9309,80844.0
2024-09-03 15:30:00,61.38,61.48,61.35,61.4,108158.0,59.9309,60.0285,59.9016,59.9504,108158.0
2024-09-03 15:35:00,61.4,61.4,61.2,61.23,91143.0,59.9504,59.9504,59.7551,59.7844,91143.0
2024-09-03 15:40:00,61.23,61.24,61.11,61.19,129594.0,59.7844,59.7942,59.6673,59.7454,129594.0
2024-09-03 15:45:00,61.2,61.21,61.06,61.19,159170.0,59.7551,59.7649,59.6184,59.7454,159170.0
2024-09-03 15:50:00,61.2,61.28,61.15,61.23,332042.0,59.7551,59.8332,59.7063,59.7844,332042.0
2024-09-03 15:55:00,61.23,61.48,61.23,61.47,781043.0,59.7844,60.0285,59.7844,60.0188,781043.0
2024-09-04 09:30:00,61.57,61.6,61.32,61.56,173762.0,60.1164,60.1457,59.8723,60.1066,173762.0
2024-09-04 09:35:00,61.55,61.57,61.28,61.28,128330.0,60.0969,60.1164,59.8332,59.8332,128330.0
2024-09-04 09:40:00,61.3,61.44,61.2,61.2,80736.0,59.8528,59.9895,59.7551,59.7551,80736.0
2024-09-04 09:45:00,61.2,61.37,61.17,61.32,98633.0,59.7551,59.9211,59.7258,59.8723,98633.0
2024-09-04 09:50:00,61.32,61.58,61.3,61.54,121302.0,59.8723,60.1262,59.8528,60.0871,121302.0
2024-09-04 09:55:00,61.54,61.72,61.45,61.71,153493.0,60.0871,60.2629,59.9992,60.2531,153493.0
2024-09-04 10:00:00,61.71,61.71,61.29,61.63,122173.0,60.2531,60.2531,59.843,60.175,122173.0
2024-09-04 10:05:00,61.62,61.74,61.5,61.74,74094.0,60.1652,60.2824,60.048,60.2824,74094.0
2024-09-04 10:10:00,61.75,61.79,61.63,61.64,76889.0,60.2921,60.3312,60.175,60.1847,76889.0
2024-09-04 10:15:00,61.64,61.8,61.61,61.68,173095.0,60.1847,60.341,60.1554,60.2238,173095.0
2024-09-04 10:20:00,61.68,61.76,61.6,61.67,112871.0,60.2238,60.3019,60.1457,60.214,112871.0
2024-09-04 10:25:00,61.67,61.76,61.57,61.75,53600.0,60.214,60.3019,60.1164,60.2921,53600.0
2024-09-04 10:30:00,61.75,61.75,61.58,61.68,47668.0,60.2921,60.2921,60.1262,60.2238,47668.0
2024-09-04 10:35:00,61.67,61.84,61.66,61.77,80606.0,60.214,60.38,60.2043,60.3117,80606.0
2024-09-04 10:40:00,61.77,61.85,61.7,61.85,51301.0,60.3117,60.3898,60.2433,60.3898,51301.0
2024-09-04 10:45:00,61.85,61.95,61.71,61.78,73497.0,60.3898,60.4874,60.2531,60.3214,73497.0
2024-09-04 10:50:00,61.78,61.91,61.75,61.88,134320.0,60.3214,60.4484,60.2921,60.4191,134320.0
2024-09-04 10:55:00,61.88,62.05,61.87,61.99,268665.0,60.4191,60.5851,60.4093,60.5265,268665.0
2024-09-04 11:00:00,61.99,62.05,61.9,62.05,128963.0,60.5265,60.5851,60.4386,60.5851,128963.0
2024-09-04 11:05:00,62.05,62.07,61.89,61.9,63537.0,60.5851,60.6046,60.4288,60.4386,63537.0
2024-09-04 11:10:00,61.91,61.94,61.77,61.79,64036.0,60.4484,60.4777,60.3117,60.3312,64036.0
2024-09-04 11:15:00,61.78,61.78,61.67,61.73,48143.0,60.3214,60.3214,60.214,60.2726,48143.0
2024-09-04 11:20:00,61.74,61.75,61.63,61.69,43140.0,60.2824,60.2921,60.175,60.2336,43140.0
2024-09-04 11:25:00,61.69,61.69,61.56,61.58,66690.0,60.2336,60.2336,60.1066,60.1262,66690.0
2024-09-04 11:30:00,61.59,61.61,61.52,61.59,46852.0,60.1359,60.1554,60.0676,60.1359,46852.0
2024-09-04 11:35:00,61.59,61.6,61.46,61.47,58526.0,60.1359,60.1457,60.009,60.0188,58526.0
2024-09-04 11:40:00,61.46,61.51,61.42,61.47,47885.0,60.009,60.0578,59.9699,60.0188,47885.0
2024-09-04 11:45:00,61.47,61.52,61.4,61.42,47447.0,60.0188,60.0676,59.9504,59.9699,47447.0
2024-09-04 11:50:00,61.41,61.45,61.38,61.43,28631.0,59.9602,59.9992,59.9309,59.9797,28631.0
2024-09-04 11:55:00,61.43,61.43,61.33,61.4,45481.0,59.9797,59.9797,59.8821,59.9504,45481.0
2024-09-04 12:00:00,61.39,61.4,61.25,61.26,38810.0,59.9406,59.9504,59.8039,59.8137,38810.0
2024-09-04 12:05:00,61.26,61.28,61.15,61.21,114407.0,59.8137,59.8332,59.7063,59.7649,114407.0
2024-09-04 12:10:00,61.22,61.28,61.11,61.15,200207.0,59.7747,59.8332,59.6673,59.7063,200207.0
2024-09-04 12:15:00,61.17,61.26,61.16,61.2,101417.0,59.7258,59.8137,59.7161,59.7551,101417.0
2024-09-04 12:20:00,61.2,61.31,61.19,61.3,151586.0,59.7551,59.8625,59.7454,59.8528,151586.0
2024-09-04 12:25:00,61.3,61.31,61.23,61.27,42481.0,59.8528,59.8625,59.7844,59.8235,42481.0
2024-09-04 12:30:00,61.26,61.37,61.25,61.33,35033.0,59.8137,59.9211,59.8039,59.8821,35033.0
2024-09-04 12:35:00,61.33,61.38,61.29,61.29,26189.0,59.8821,59.9309,59.843,59.843,26189.0
2024-09-04 12:40:00,61.29,61.31,61.17,61.18,72248.0,59.843,59.8625,59.7258,59.7356,72248.0
2024-09-04 12:45:00,61.18,61.23,61.14,61.23,51026.0,59.7356,59.7844,59.6965,59.7844,51026.0
2024-09-04 12:50:00,61.23,61.29,61.18,61.29,41612.0,59.7844,59.843,59.7356,59.843,41612.0
2024-09-04 12:55:00,61.29,61.29,61.21,61.23,29652.0,59.843,59.843,59.7649,59.7844,29652.0
2024-09-04 13:00:00,61.23,61.23,61.08,61.1,61738.0,59.7844,59.7844,59.638,59.6575,61738.0
2024-09-04 13:05:00,61.11,61.17,61.1,61.17,21233.0,59.6673,59.7258,59.6575,59.7258,21233.0
2024-09-04 13:10:00,61.17,61.18,61.07,61.07,45858.0,59.7258,59.7356,59.6282,59.6282,45858.0
2024-09-04 13:15:00,61.07,61.12,61.02,61.04,46799.0,59.6282,59.677,59.5794,59.5989,46799.0
2024-09-04 13:20:00,61.04,61.07,61.0,61.01,55550.0,59.5989,59.6282,59.5598,59.5696,55550.0
2024-09-04 13:25:00,61.01,61.03,60.96,60.97,67259.0,59.5696,59.5891,59.5208,59.5306,67259.0
2024-09-04 13:30:00,60.97,60.98,60.9,60.96,64791.0,59.5306,59.5403,59.4622,59.5208,64791.0
2024-09-04 13:35:00,60.96,60.96,60.87,60.92,48218.0,59.5208,59.5208,59.4329,59.4817,48218.0
2024-09-04 13:40:00,60.92,60.96,60.79,60.8,88969.0,59.4817,59.5208,59.3548,59.3646,88969.0
2024-09-04 13:45:00,60.8,60.94,60.8,60.85,49885.0,59.3646,59.5013,59.3646,59.4134,49885.0
2024-09-04 13:50:00,60.86,60.87,60.77,60.79,50160.0,59.4232,59.4329,59.3353,59.3548,50160.0
2024-09-04 13:55:00,60.79,60.79,60.69,60.7,50240.0,59.3548,59.3548,59.2572,59.2669,50240.0
2024-09-04 14:00:00,60.7,60.71,60.61,60.64,55627.0,59.2669,59.2767,59.1791,59.2083,55627.0
2024-09-04 14:05:00,60.63,60.63,60.53,60.55,110419.0,59.1986,59.1986,59.1009,59.1205,110419.0
2024-09-04 14:10:00,60.55,60.71,60.54,60.7,58315.0,59.1205,59.2767,59.1107,59.2669,58315.0
2024-09-04 14:15:00,60.7,60.75,60.63,60.66,65609.0,59.2669,59.3158,59.1986,59.2279,65609.0
2024-09-04 14:20:00,60.66,60.66,60.6,60.62,32600.0,59.2279,59.2279,59.1693,59.1888,32600.0
2024-09-04 14:25:00,60.62,60.66,60.61,60.64,56163.0,59.1888,59.2279,59.1791,59.2083,56163.0
2024-09-04 14:30:00,60.64,60.69,60.61,60.64,62570.0,59.2083,59.2572,59.1791,59.2083,62570.0
2024-09-04 14:35:00,60.64,60.64,60.52,60.53,96769.0,59.2083,59.2083,59.0912,59.1009,96769.0
2024-09-04 14:40:00,60.53,60.57,60.51,60.52,45298.0,59.1009,59.14,59.0814,59.0912,45298.0
2024-09-04 14:45:00,60.52,60.57,60.51,60.56,42870.0,59.0912,59.14,59.0814,59.1302,42870.0
2024-09-04 14:50:00,60.56,60.58,60.5,60.53,47202.0,59.1302,59.1498,59.0717,59.1009,47202.0
2024-09-04 14:55:00,60.53,60.53,60.44,60.46,66044.0,59.1009,59.1009,59.0131,59.0326,66044.0
2024-09-04 15:00:00,60.46,60.48,60.41,60.46,77219.0,59.0326,59.0521,58.9838,59.0326,77219.0
2024-09-04 15:05:00,60.47,60.51,60.4,60.5,76691.0,59.0424,59.0814,58.974,59.0717,76691.0
2024-09-04 15:10:00,60.51,60.54,60.46,60.54,59660.0,59.0814,59.1107,59.0326,59.1107,59660.0
2024-09-04 15:15:00,60.53,60.61,60.52,60.53,45022.0,59.1009,59.1791,59.0912,59.1009,45022.0
2024-09-04 15:20:00,60.53,60.59,60.52,60.58,56146.0,59.1009,59.1595,59.0912,59.1498,56146.0
2024-09-04 15:25:00,60.58,60.59,60.52,60.56,55814.0,59.1498,59.1595,59.0912,59.1302,55814.0
2024-09-04 15:30:00,60.57,60.59,60.46,60.51,103486.0,59.14,59.1595,59.0326,59.0814,103486.0
2024-09-04 15:35:00,60.51,60.57,60.47,60.55,106648.0,59.0814,59.14,59.0424,59.1205,106648.0
2024-09-04 15:40:00,60.54,60.57,60.46,60.57,148495.0,59.1107,59.14,59.0326,59.14,148495.0
2024-09-04 15:45:00,60.57,60.69,60.55,60.66,163475.0,59.14,59.2572,59.1205,59.2279,163475.0
2024-09-04 15:50:00,60.65,60.77,60.64,60.74,299743.0,59.2181,59.3353,59.2083,59.306,299743.0
2024-09-04 15:55:00,60.74,61.0,60.73,60.96,1074010.0,59.306,59.5598,59.2962,59.5208,1074010.0
2024-09-05 09:30:00,61.61,61.79,60.9,60.93,232157.0,60.1554,60.3312,59.4622,59.4915,232157.0
2024-09-05 09:35:00,60.92,61.02,60.78,60.97,123131.0,59.4817,59.5794,59.345,59.5306,123131.0
2024-09-05 09:40:00,60.97,61.27,60.95,61.12,164964.0,59.5306,59.8235,59.511,59.677,164964.0
2024-09-05 09:45:00,61.14,61.27,61.12,61.21,124230.0,59.6965,59.8235,59.677,59.7649,124230.0
2024-09-05 09:50:00,61.21,61.24,61.07,61.23,73416.0,59.7649,59.7942,59.6282,59.7844,73416.0
2024-09-05 09:55:00,61.23,61.35,61.21,61.27,73530.0,59.7844,59.9016,59.7649,59.8235,73530.0
2024-09-05 10:00:00,61.3,61.65,61.3,61.61,95653.0,59.8528,60.1945,59.8528,60.1554,95653.0
2024-09-05 10:05:00,61.61,61.64,61.52,61.61,58830.0,60.1554,60.1847,60.0676,60.1554,58830.0
2024-09-05 10:10:00,61.62,61.62,61.37,61.41,62520.0,60.1652,60.1652,59.9211,59.9602,62520.0
2024-09-05 10:15:00,61.37,61.54,61.37,61.5,37649.0,59.9211,60.0871,59.9211,60.048,37649.0
2024-09-05 10:20:00,61.52,61.57,61.44,61.53,61482.0,60.0676,60.1164,59.9895,60.0773,61482.0
2024-09-05 10:25:00,61.53,61.63,61.48,61.53,106587.0,60.0773,60.175,60.0285,60.0773,106587.0
2024-09-05 10:30:00,61.54,61.62,61.52,61.57,35919.0,60.0871,60.1652,60.0676,60.1164,35919.0
2024-09-05 10:35:00,61.56,61.59,61.43,61.44,79855.0,60.1066,60.1359,59.9797,59.9895,79855.0
2024-09-05 10:40:00,61.43,61.43,61.22,61.22,66080.0,59.9797,59.9797,59.7747,59.7747,66080.0
2024-09-05 10:45:00,61.22,61.24,61.05,61.07,53912.0,59.7747,59.7942,59.6087,59.6282,53912.0
2024-09-05 10:50:00,61.05,61.1,61.04,61.09,37545.0,59.6087,59.6575,59.5989,59.6477,37545.0
2024-09-05 10:55:00,61.1,61.23,61.09,61.12,51126.0,59.6575,59.7844,59.6477,59.677,51126.0
2024-09-05 11:00:00,61.13,61.19,61.03,61.18,62885.0,59.6868,59.7454,59.5891,59.7356,62885.0
2024-09-05 11:05:00,61.19,61.31,61.18,61.25,70579.0,59.7454,59.8625,59.7356,59.8039,70579.0
2024-09-05 11:10:00,61.26,61.26,61.0,61.04,89147.0,59.8137,59.8137,59.5598,59.5989,89147.0
2024-09-05 11:15:00,61.04,61.13,61.02,61.1,72027.0,59.5989,59.6868,59.5794,59.6575,72027.0
2024-09-05 11:20:00,61.11,61.14,61.03,61.12,91710.0,59.6673,59.6965,59.5891,59.677,91710.0
2024-09-05 11:25:00,61.11,61.11,60.95,61.03,55178.0,59.6673,59.6673,59.511,59.5891,55178.0
2024-09-05 11:30:00,61.01,61.04,60.91,60.94,61095.0,59.5696,59.5989,59.472,59.5013,61095.0
2024-09-05 11:35:00,60.93,61.04,60.88,60.92,91092.0,59.4915,59.5989,59.4427,59.4817,91092.0
2024-09-05 11:40:00,60.92,60.95,60.8,60.84,49375.0,59.4817,59.511,59.3646,59.4036,49375.0
2024-09-05 11:45:00,60.84,60.97,60.84,60.93,63523.0,59.4036,59.5306,59.4036,59.4915,63523.0
2024-09-05 11:50:00,60.92,60.93,60.72,60.74,42542.0,59.4817,59.4915,59.2865,59.306,42542.0
2024-09-05 11:55:00,60.75,60.78,60.69,60.72,43433.0,59.3158,59.345,59.2572,59.2865,43433.0
2024-09-05 12:00:00,60.72,60.79,60.69,60.69,52150.0,59.2865,59.3548,59.2572,59.2572,52150.0
2024-09-05 12:05:00,60.7,60.77,60.68,60.7,53260.0,59.2669,59.3353,59.2474,59.2669,53260.0
2024-09-05 12:10:00,60.7,60.71,60.55,60.55,49475.0,59.2669,59.2767,59.1205,59.1205,49475.0
2024-09-05 12:15:00,60.55,60.58,60.47,60.53,45314.0,59.1205,59.1498,59.0424,59.1009,45314.0
2024-09-05 12:20:00,60.53,60.63,60.5,60.62,73519.0,59.1009,59.1986,59.0717,59.1888,73519.0
2024-09-05 12:25:00,60.62,60.63,60.51,60.53,67181.0,59.1888,59.1986,59.0814,59.1009,67181.0
2024-09-05 12:30:00,60.53,60.55,60.47,60.55,35311.0,59.1009,59.1205,59.0424,59.1205,35311.0
2024-09-05 12:35:00,60.56,60.59,60.44,60.47,75723.0,59.1302,59.1595,59.0131,59.0424,75723.0
2024-09-05 12:40:00,60.48,60.56,60.48,60.5,37246.0,59.0521,59.1302,59.0521,59.0717,37246.0
2024-09-05 12:45:00,60.51,60.51,60.41,60.42,52785.0,59.0814,59.0814,58.9838,58.9935,52785.0
2024-09-05 12:50:00,60.42,60.52,60.41,60.49,41573.0,58.9935,59.0912,58.9838,59.0619,41573.0
2024-09-05 12:55:00,60.5,60.59,60.49,60.53,32000.0,59.0717,59.1595,59.0619,59.1009,32000.0
2024-09-05 13:00:00,60.54,60.54,60.45,60.46,29888.0,59.1107,59.1107,59.0228,59.0326,29888.0
2024-09-05 13:05:00,60.46,60.48,60.37,60.47,35222.0,59.0326,59.0521,58.9447,59.0424,35222.0
2024-09-05 13:10:00,60.47,60.52,60.37,60.38,32969.0,59.0424,59.0912,58.9447,58.9545,32969.0
2024-09-05 13:15:00,60.38,60.47,60.35,60.46,36601.0,58.9545,59.0424,58.9252,59.0326,36601.0
2024-09-05 13:20:00,60.45,60.46,60.38,60.45,55450.0,59.0228,59.0326,58.9545,59.0228,55450.0
2024-09-05 13:25:00,60.45,60.46,60.37,60.38,38368.0,59.0228,59.0326,58.9447,58.9545,38368.0
2024-09-05 13:30:00,60.37,60.45,60.33,60.45,40244.0,58.9447,59.0228,58.9057,59.0228,40244.0
2024-09-05 13:35:00,60.45,60.57,60.44,60.53,39470.0,59.0228,59.14,59.0131,59.1009,39470.0
2024-09-05 13:40:00,60.52,60.65,60.49,60.63,73603.0,59.0912,59.2181,59.0619,59.1986,73603.0
2024-09-05 13:45:00,60.63,60.71,60.6,60.67,74923.0,59.1986,59.2767,59.1693,59.2376,74923.0
2024-09-05 13:50:00,60.66,60.67,60.62,60.64,67377.0,59.2279,59.2376,59.1888,59.2083,67377.0
2024-09-05 13:55:00,60.64,60.72,60.64,60.72,40893.0,59.2083,59.2865,59.2083,59.2865,40893.0
2024-09-05 14:00:00,60.73,60.74,60.68,60.71,59505.0,59.2962,59.306,59.2474,59.2767,59505.0
2024-09-05 14:05:00,60.71,60.76,60.67,60.68,48574.0,59.2767,59.3255,59.2376,59.2474,48574.0
2024-09-05 14:10:00,60.68,60.71,60.66,60.69,50600.0,59.2474,59.2767,59.2279,59.2572,50600.0
2024-09-05 14:15:00,60.7,60.76,60.67,60.75,38938.0,59.2669,59.3255,59.2376,59.3158,38938.0
2024-09-05 14:20:00,60.76,60.79,60.7,60.71,43570.0,59.3255,59.3548,59.2669,59.2767,43570.0
2024-09-05 14:25:00,60.71,60.71,60.63,60.66,37680.0,59.2767,59.2767,59.1986,59.2279,37680.0
2024-09-05 14:30:00,60.66,60.76,60.65,60.75,41242.0,59.2279,59.3255,59.2181,59.3158,41242.0
2024-09-05 14:35:00,60.75,60.79,60.73,60.77,38767.0,59.3158,59.3548,59.2962,59.3353,38767.0
2024-09-05 14:40:00,60.76,60.77,60.7,60.75,36260.0,59.3255,59.3353,59.2669,59.3158,36260.0
2024-09-05 14:45:00,60.76,60.82,60.75,60.8,39090.0,59.3255,59.3841,59.3158,59.3646,39090.0
2024-09-05 14:50:00,60.8,60.85,60.79,60.85,54223.0,59.3646,59.4134,59.3548,59.4134,54223.0
2024-09-05 14:55:00,60.83,60.85,60.74,60.74,44463.0,59.3939,59.4134,59.306,59.306,44463.0
2024-09-05 15:00:00,60.73,60.75,60.66,60.72,51096.0,59.2962,59.3158,59.2279,59.2865,51096.0
2024-09-05 15:05:00,60.72,60.72,60.67,60.68,37176.0,59.2865,59.2865,59.2376,59.2474,37176.0
2024-09-05 15:10:00,60.67,60.75,60.65,60.73,45587.0,59.2376,59.3158,59.2181,59.2962,45587.0
2024-09-05 15:15:00,60.73,60.74,60.53,60.54,111836.0,59.2962,59.306,59.1009,59.1107,111836.0
2024-09-05 15:20:00,60.53,60.6,60.5,60.6,40335.0,59.1009,59.1693,59.0717,59.1693,40335.0
2024-09-05 15:25:00,60.59,60.63,60.56,60.62,55082.0,59.1595,59.1986,59.1302,59.1888,55082.0
2024-09-05 15:30:00,60.62,60.76,60.59,60.76,82759.0,59.1888,59.3255,59.1595,59.3255,82759.0
2024-09-05 15:35:00,60.75,60.75,60.66,60.67,55316.0,59.3158,59.3158,59.2279,59.2376,55316.0
2024-09-05 15:40:00,60.66,60.66,60.49,60.57,86369.0,59.2279,59.2279,59.0619,59.14,86369.0
2024-09-05 15:45:00,60.56,60.6,60.47,60.57,84869.0,59.1302,59.1693,59.0424,59.14,84869.0
2024-09-05 15:50:00,60.57,60.63,60.48,60.62,173896.0,59.14,59.1986,59.0521,59.1888,173896.0
2024-09-05 15:55:00,60.62,60.65,60.58,60.62,490937.0,59.1888,59.2181,59.1498,59.1888,490937.0
2024-09-06 09:30:00,60.7,60.92,60.66,60.81,134233.0,59.2669,59.4817,59.2279,59.3743,134233.0
2024-09-06 09:35:00,60.8,60.91,60.73,60.78,90576.0,59.3646,59.472,59.2962,59.345,90576.0
2024-09-06 09:40:00,60.77,60.97,60.71,60.97,158010.0,59.3353,59.5306,59.2767,59.5306,158010.0
2024-09-06 09:45:00,60.98,61.08,60.93,61.02,89397.0,59.5403,59.638,59.4915,59.5794,89397.0
2024-09-06 09:50:00,61.03,61.03,60.81,60.81,80093.0,59.5891,59.5891,59.3743,59.3743,80093.0
2024-09-06 09:55:00,60.82,61.03,60.82,61.0,95790.0,59.3841,59.5891,59.3841,59.5598,95790.0
2024-09-06 10:00:00,61.0,61.02,60.77,60.77,102331.0,59.5598,59.5794,59.3353,59.3353,102331.0
2024-09-06 10:05:00,60.78,60.85,60.74,60.83,171935.0,59.345,59.4134,59.306,59.3939,171935.0
2024-09-06 10:10:00,60.83,60.85,60.74,60.84,76806.0,59.3939,59.4134,59.306,59.4036,76806.0
2024-09-06 10:15:00,60.84,60.84,60.61,60.74,103199.0,59.4036,59.4036,59.1791,59.306,103199.0
2024-09-06 10:20:00,60.75,60.82,60.54,60.57,163827.0,59.3158,59.3841,59.1107,59.14,163827.0
2024-09-06 10:25:00,60.59,60.59,60.31,60.35,210475.0,59.1595,59.1595,58.8861,58.9252,210475.0
2024-09-06 10:30:00,60.35,60.45,60.24,60.27,198468.0,58.9252,59.0228,58.8178,58.8471,198468.0
2024-09-06 10:35:00,60.27,60.32,60.19,60.29,186978.0,58.8471,58.8959,58.769,58.8666,186978.0
2024-09-06 10:40:00,60.3,60.32,60.02,60.04,79360.0,58.8764,58.8959,58.603,58.6225,79360.0
2024-09-06 10:45:00,60.06,60.11,59.98,60.07,98927.0,58.642,58.6909,58.5639,58.6518,98927.0
2024-09-06 10:50:00,60.06,60.07,59.8,59.8,108246.0,58.642,58.6518,58.3882,58.3882,108246.0
2024-09-06 10:55:00,59.79,59.85,59.73,59.84,165723.0,58.3784,58.437,58.3198,58.4272,165723.0
2024-09-06 11:00:00,59.85,60.32,59.83,60.0,233939.0,58.437,58.8959,58.4175,58.5835,233939.0
2024-09-06 11:05:00,59.99,60.06,59.73,59.74,125710.0,58.5737,58.642,58.3198,58.3296,125710.0
2024-09-06 11:10:00,59.75,59.84,59.66,59.68,163755.0,58.3394,58.4272,58.2515,58.271,163755.0
2024-09-06 11:15:00,59.68,59.73,59.51,59.56,78418.0,58.271,58.3198,58.105,58.1538,78418.0
2024-09-06 11:20:00,59.56,59.61,59.45,59.53,177500.0,58.1538,58.2027,58.0464,58.1246,177500.0
2024-09-06 11:25:00,59.54,59.64,59.49,59.55,147974.0,58.1343,58.232,58.0855,58.1441,147974.0
2024-09-06 11:30:00,59.54,59.63,59.45,59.51,112418.0,58.1343,58.2222,58.0464,58.105,112418.0
2024-09-06 11:35:00,59.51,59.57,59.46,59.5,108491.0,58.105,58.1636,58.0562,58.0953,108491.0
2024-09-06 11:40:00,59.49,59.5,59.39,59.43,83892.0,58.0855,58.0953,57.9879,58.0269,83892.0
2024-09-06 11:45:00,59.44,59.48,59.33,59.47,97326.0,58.0367,58.0757,57.9293,58.066,97326.0
2024-09-06 11:50:00,59.47,59.48,59.37,59.43,56099.0,58.066,58.0757,57.9683,58.0269,56099.0
2024-09-06 11:55:00,59.43,59.47,59.36,59.4,82992.0,58.0269,58.066,57.9586,57.9976,82992.0
2024-09-06 12:00:00,59.39,59.5,59.38,59.47,75406.0,57.9879,58.0953,57.9781,58.066,75406.0
2024-09-06 12:05:00,59.48,59.53,59.39,59.44,85321.0,58.0757,58.1246,57.9879,58.0367,85321.0
2024-09-06 12:10:00,59.44,59.44,59.32,59.35,61659.0,58.0367,58.0367,57.9195,57.9488,61659.0
2024-09-06 12:15:00,59.35,59.37,59.19,59.23,75669.0,57.9488,57.9683,57.7926,57.8316,75669.0
2024-09-06 12:20:00,59.23,59.27,59.13,59.19,69175.0,57.8316,57.8707,57.734,57.7926,69175.0
2024-09-06 12:25:00,59.18,59.26,59.13,59.17,106526.0,57.7828,57.8609,57.734,57.7731,106526.0
2024-09-06 12:30:00,59.18,59.21,59.07,59.13,84506.0,57.7828,57.8121,57.6754,57.734,84506.0
2024-09-06 12:35:00,59.13,59.23,59.09,59.11,104456.0,57.734,57.8316,57.6949,57.7145,104456.0
2024-09-06 12:40:00,59.12,59.26,59.09,59.21,33650.0,57.7242,57.8609,57.6949,57.8121,33650.0
2024-09-06 12:45:00,59.2,59.21,59.02,59.02,58119.0,57.8023,57.8121,57.6266,57.6266,58119.0
2024-09-06 12:50:00,59.03,59.1,58.98,59.07,82515.0,57.6364,57.7047,57.5875,57.6754,82515.0
2024-09-06 12:55:00,59.07,59.16,59.01,59.1,79983.0,57.6754,57.7633,57.6168,57.7047,79983.0
2024-09-06 13:00:00,59.1,59.15,59.03,59.14,54062.0,57.7047,57.7535,57.6364,57.7438,54062.0
2024-09-06 13:05:00,59.13,59.18,59.08,59.12,100747.0,57.734,57.7828,57.6852,57.7242,100747.0
2024-09-06 13:10:00,59.13,59.19,59.11,59.17,160378.0,57.734,57.7926,57.7145,57.7731,160378.0
2024-09-06 13:15:00,59.16,59.19,59.13,59.17,89921.0,57.7633,57.7926,57.734,57.7731,89921.0
2024-09-06 13:20:00,59.17,59.28,59.15,59.27,60262.0,57.7731,57.8805,57.7535,57.8707,60262.0
2024-09-06 13:25:00,59.26,59.26,59.09,59.11,113743.0,57.8609,57.8609,57.6949,57.7145,113743.0
2024-09-06 13:30:00,59.1,59.17,59.04,59.17,138462.0,57.7047,57.7731,57.6461,57.7731,138462.0
2024-09-06 13:35:00,59.17,59.17,59.06,59.08,52083.0,57.7731,57.7731,57.6657,57.6852,52083.0
2024-09-06 13:40:00,59.09,59.12,59.05,59.12,40142.0,57.6949,57.7242,57.6559,57.7242,40142.0
2024-09-06 13:45:00,59.12,59.14,59.06,59.09,38630.0,57.7242,57.7438,57.6657,57.6949,38630.0
2024-09-06 13:50:00,59.09,59.11,59.05,59.11,36017.0,57.6949,57.7145,57.6559,57.7145,36017.0
2024-09-06 13:55:00,59.1,59.18,59.09,59.13,46624.0,57.7047,57.7828,57.6949,57.734,46624.0
2024-09-06 14:00:00,59.13,59.16,58.99,59.01,70109.0,57.734,57.7633,57.5973,57.6168,70109.0
2024-09-06 14:05:00,59.02,59.06,58.99,59.04,46351.0,57.6266,57.6657,57.5973,57.6461,46351.0
2024-09-06 14:10:00,59.04,59.11,59.01,59.02,60410.0,57.6461,57.7145,57.6168,57.6266,60410.0
2024-09-06 14:15:00,59.02,59.06,58.95,58.97,73898.0,57.6266,57.6657,57.5582,57.5778,73898.0
2024-09-06 14:20:00,58.97,59.02,58.93,58.94,51836.0,57.5778,57.6266,57.5387,57.5485,51836.0
2024-09-06 14:25:00,58.94,58.97,58.89,58.9,56698.0,57.5485,57.5778,57.4997,57.5094,56698.0
2024-09-06 14:30:00,58.9,58.94,58.84,58.87,55663.0,57.5094,57.5485,57.4508,57.4801,55663.0
2024-09-06 14:35:00,58.88,58.89,58.8,58.89,75493.0,57.4899,57.4997,57.4118,57.4997,75493.0
2024-09-06 14:40:00,58.88,58.9,58.81,58.88,127743.0,57.4899,57.5094,57.4216,57.4899,127743.0
2024-09-06 14:45:00,58.88,58.91,58.81,58.86,57943.0,57.4899,57.5192,57.4216,57.4704,57943.0
2024-09-06 14:50:00,58.87,58.9,58.81,58.85,43577.0,57.4801,57.5094,57.4216,57.4606,43577.0
2024-09-06 14:55:00,58.84,58.94,58.83,58.94,79173.0,57.4508,57.5485,57.4411,57.5485,79173.0
2024-09-06 15:00:00,58.94,59.0,58.91,58.92,73191.0,57.5485,57.6071,57.5192,57.529,73191.0
2024-09-06 15:05:00,58.91,58.95,58.88,58.93,133898.0,57.5192,57.5582,57.4899,57.5387,133898.0
2024-09-06 15:10:00,58.93,59.06,58.92,59.03,139556.0,57.5387,57.6657,57.529,57.6364,139556.0
2024-09-06 15:15:00,59.03,59.05,58.97,59.0,180048.0,57.6364,57.6559,57.5778,57.6071,180048.0
2024-09-06 15:20:00,59.0,59.17,59.0,59.15,247344.0,57.6071,57.7731,57.6071,57.7535,247344.0
2024-09-06 15:25:00,59.16,59.17,58.98,58.98,116529.0,57.7633,57.7731,57.5875,57.5875,116529.0
2024-09-06 15:30:00,58.98,59.08,58.96,59.01,133820.0,57.5875,57.6852,57.568,57.6168,133820.0
2024-09-06 15:35:00,59.01,59.04,58.91,58.94,121977.0,57.6168,57.6461,57.5192,57.5485,121977.0
2024-09-06 15:40:00,58.94,59.1,58.9,59.02,444683.0,57.5485,57.7047,57.5094,57.6266,444683.0
2024-09-06 15:45:00,59.02,59.08,58.98,59.04,182555.0,57.6266,57.6852,57.5875,57.6461,182555.0
2024-09-06 15:50:00,59.04,59.14,58.85,58.95,428314.0,57.6461,57.7438,57.4606,57.5582,428314.0
2024-09-06 15:55:00,58.95,59.13,58.92,59.09,706913.0,57.5582,57.734,57.529,57.6949,706913.0
2024-09-09 09:30:00,59.91,60.18,59.77,59.8,280602.0,58.4956,58.7592,58.3589,58.3882,280602.0
2024-09-09 09:35:00,59.8,59.93,59.61,59.8,250470.0,58.3882,58.5151,58.2027,58.3882,250470.0
2024-09-09 09:40:00,59.83,59.92,59.76,59.85,79945.0,58.4175,58.5053,58.3491,58.437,79945.0
2024-09-09 09:45:00,59.86,60.1,59.7,60.1,95241.0,58.4468,58.6811,58.2905,58.6811,95241.0
2024-09-09 09:50:00,60.09,60.34,60.04,60.27,151447.0,58.6713,58.9154,58.6225,58.8471,151447.0
2024-09-09 09:55:00,60.27,60.3,60.05,60.07,295744.0,58.8471,58.8764,58.6323,58.6518,295744.0
2024-09-09 10:00:00,60.07,60.26,60.06,60.25,87624.0,58.6518,58.8373,58.642,58.8276,87624.0
2024-09-09 10:05:00,60.26,60.34,60.2,60.34,218913.0,58.8373,58.9154,58.7787,58.9154,218913.0
2024-09-09 10:10:00,60.34,60.55,60.31,60.54,120537.0,58.9154,59.1205,58.8861,59.1107,120537.0
2024-09-09 10:15:00,60.54,60.67,60.46,60.49,144227.0,59.1107,59.2376,59.0326,59.0619,144227.0
2024-09-09 10:20:00,60.5,60.52,60.24,60.24,232942.0,59.0717,59.0912,58.8178,58.8178,232942.0
2024-09-09 10:25:00,60.25,60.35,60.22,60.28,90887.0,58.8276,58.9252,58.7983,58.8568,90887.0
2024-09-09 10:30:00,60.29,60.31,60.18,60.28,75974.0,58.8666,58.8861,58.7592,58.8568,75974.0
2024-09-09 10:35:00,60.28,60.32,60.21,60.28,56641.0,58.8568,58.8959,58.7885,58.8568,56641.0
2024-09-09 10:40:00,60.27,60.29,60.12,60.13,62422.0,58.8471,58.8666,58.7006,58.7104,62422.0
2024-09-09 10:45:00,60.12,60.21,59.6,59.61,875462.0,58.7006,58.7885,58.1929,58.2027,875462.0
2024-09-09 10:50:00,59.61,59.64,58.17,58.54,2402446.0,58.2027,58.232,56.7967,57.1579,2402446.0
2024-09-09 10:55:00,58.53,58.97,58.34,58.57,750801.0,57.1482,57.5778,56.9626,57.1872,750801.0
2024-09-09 11:00:00,58.56,58.74,58.46,58.54,362708.0,57.1775,57.3532,57.0798,57.1579,362708.0
2024-09-09 11:05:00,58.54,58.7,58.45,58.68,270361.0,57.1579,57.3142,57.0701,57.2946,270361.0
2024-09-09 11:10:00,58.68,58.84,58.65,58.74,218599.0,57.2946,57.4508,57.2653,57.3532,218599.0
2024-09-09 11:15:00,58.73,58.78,58.51,58.58,389056.0,57.3434,57.3923,57.1286,57.197,389056.0
2024-09-09 11:20:00,58.58,58.82,58.58,58.77,151684.0,57.197,57.4313,57.197,57.3825,151684.0
2024-09-09 11:25:00,58.78,58.99,58.71,58.97,95609.0,57.3923,57.5973,57.3239,57.5778,95609.0
2024-09-09 11:30:00,58.98,59.14,58.9,58.91,231773.0,57.5875,57.7438,57.5094,57.5192,231773.0
2024-09-09 11:35:00,58.9,58.95,58.71,58.75,260210.0,57.5094,57.5582,57.3239,57.363,260210.0
2024-09-09 11:40:00,58.76,58.87,58.65,58.82,263268.0,57.3727,57.4801,57.2653,57.4313,263268.0
2024-09-09 11:45:00,58.81,58.95,58.77,58.89,73056.0,57.4216,57.5582,57.3825,57.4997,73056.0
2024-09-09 11:50:00,58.9,58.95,58.86,58.95,91443.0,57.5094,57.5582,57.4704,57.5582,91443.0
2024-09-09 11:55:00,58.94,58.95,58.85,58.93,98212.0,57.5485,57.5582,57.4606,57.5387,98212.0
2024-09-09 12:00:00,58.93,59.08,58.87,59.08,125089.0,57.5387,57.6852,57.4801,57.6852,125089.0
2024-09-09 12:05:00,59.1,59.28,59.06,59.26,108610.0,57.7047,57.8805,57.6657,57.8609,108610.0
2024-09-09 12:10:00,59.27,59.4,59.27,59.35,133483.0,57.8707,57.9976,57.8707,57.9488,133483.0
2024-09-09 12:15:00,59.36,59.38,59.24,59.3,111311.0,57.9586,57.9781,57.8414,57.9,111311.0
2024-09-09 12:20:00,59.3,59.32,59.23,59.31,59308.0,57.9,57.9195,57.8316,57.9097,59308.0
2024-09-09 12:25:00,59.32,59.37,59.24,59.33,382400.0,57.9195,57.9683,57.8414,57.9293,382400.0
2024-09-09 12:30:00,59.33,59.51,59.31,59.5,206247.0,57.9293,58.105,57.9097,58.0953,206247.0
2024-09-09 12:35:00,59.5,59.58,59.39,59.4,152083.0,58.0953,58.1734,57.9879,57.9976,152083.0
2024-09-09 12:40:00,59.4,59.65,59.4,59.59,105051.0,57.9976,58.2417,57.9976,58.1831,105051.0
2024-09-09 12:45:00,59.59,59.67,59.58,59.61,56652.0,58.1831,58.2612,58.1734,58.2027,56652.0
2024-09-09 12:50:00,59.62,59.64,59.53,59.61,24271.0,58.2124,58.232,58.1246,58.2027,24271.0
2024-09-09 12:55:00,59.6,59.67,59.58,59.63,47019.0,58.1929,58.2612,58.1734,58.2222,47019.0
2024-09-09 13:00:00,59.64,59.68,59.61,59.67,56040.0,58.232,58.271,58.2027,58.2612,56040.0
2024-09-09 13:05:00,59.67,59.76,59.66,59.69,120362.0,58.2612,58.3491,58.2515,58.2808,120362.0
2024-09-09 13:10:00,59.68,59.69,59.62,59.64,48368.0,58.271,58.2808,58.2124,58.232,48368.0
2024-09-09 13:15:00,59.63,59.69,59.6,59.65,32448.0,58.2222,58.2808,58.1929,58.2417,32448.0
2024-09-09 13:20:00,59.65,59.65,59.59,59.61,35161.0,58.2417,58.2417,58.1831,58.2027,35161.0
2024-09-09 13:25:00,59.61,59.66,59.57,59.63,47109.0,58.2027,58.2515,58.1636,58.2222,47109.0
2024-09-09 13:30:00,59.62,59.63,59.55,59.6,48187.0,58.2124,58.2222,58.1441,58.1929,48187.0
2024-09-09 13:35:00,59.6,59.71,59.59,59.69,72484.0,58.1929,58.3003,58.1831,58.2808,72484.0
2024-09-09 13:40:00,59.69,59.75,59.6,59.6,40583.0,58.2808,58.3394,58.1929,58.1929,40583.0
2024-09-09 13:45:00,59.6,59.73,59.59,59.72,33529.0,58.1929,58.3198,58.1831,58.3101,33529.0
2024-09-09 13:50:00,59.71,59.71,59.63,59.64,45342.0,58.3003,58.3003,58.2222,58.232,45342.0
2024-09-09 13:55:00,59.64,59.64,59.52,59.53,40021.0,58.232,58.232,58.1148,58.1246,40021.0
2024-09-09 14:00:00,59.53,59.58,59.5,59.57,57535.0,58.1246,58.1734,58.0953,58.1636,57535.0
2024-09-09 14:05:00,59.57,59.59,59.46,59.48,92612.0,58.1636,58.1831,58.0562,58.0757,92612.0
2024-09-09 14:10:00,59.48,59.59,59.48,59.54,61084.0,58.0757,58.1831,58.0757,58.1343,61084.0
2024-09-09 14:15:00,59.55,59.62,59.53,59.61,85792.0,58.1441,58.2124,58.1246,58.2027,85792.0
2024-09-09 14:20:00,59.61,59.62,59.55,59.6,47038.0,58.2027,58.2124,58.1441,58.1929,47038.0
2024-09-09 14:25:00,59.6,59.64,59.49,59.49,70588.0,58.1929,58.232,58.0855,58.0855,70588.0
2024-09-09 14:30:00,59.49,59.54,59.45,59.49,42547.0,58.0855,58.1343,58.0464,58.0855,42547.0
2024-09-09 14:35:00,59.5,59.52,59.33,59.38,88977.0,58.0953,58.1148,57.9293,57.9781,88977.0
2024-09-09 14:40:00,59.38,59.52,59.35,59.52,50509.0,57.9781,58.1148,57.9488,58.1148,50509.0
2024-09-09 14:45:00,59.52,59.55,59.47,59.51,46409.0,58.1148,58.1441,58.066,58.105,46409.0
2024-09-09 14:50:00,59.52,59.56,59.5,59.52,57230.0,58.1148,58.1538,58.0953,58.1148,57230.0
2024-09-09 14:55:00,59.52,59.55,59.5,59.54,47945.0,58.1148,58.1441,58.0953,58.1343,47945.0
2024-09-09 15:00:00,59.53,59.54,59.44,59.48,41276.0,58.1246,58.1343,58.0367,58.0757,41276.0
2024-09-09 15:05:00,59.48,59.61,59.47,59.59,68855.0,58.0757,58.2027,58.066,58.1831,68855.0
2024-09-09 15:10:00,59.59,59.61,59.55,59.57,59270.0,58.1831,58.2027,58.1441,58.1636,59270.0
2024-09-09 15:15:00,59.57,59.67,59.55,59.64,58091.0,58.1636,58.2612,58.1441,58.232,58091.0
2024-09-09 15:20:00,59.65,59.66,59.52,59.58,66221.0,58.2417,58.2515,58.1148,58.1734,66221.0
2024-09-09 15:25:00,59.58,59.64,59.55,59.62,75649.0,58.1734,58.232,58.1441,58.2124,75649.0
2024-09-09 15:30:00,59.62,59.71,59.55,59.71,78639.0,58.2124,58.3003,58.1441,58.3003,78639.0
2024-09-09 15:35:00,59.71,59.74,59.6,59.64,97970.0,58.3003,58.3296,58.1929,58.232,97970.0
2024-09-09 15:40:00,59.64,59.74,59.63,59.71,128410.0,58.232,58.3296,58.2222,58.3003,128410.0
2024-09-09 15:45:00,59.7,59.71,59.53,59.55,141239.0,58.2905,58.3003,58.1246,58.1441,141239.0
2024-09-09 15:50:00,59.55,59.56,59.39,59.46,307107.0,58.1441,58.1538,57.9879,58.0562,307107.0
2024-09-09 15:55:00,59.47,59.58,59.39,59.56,751409.0,58.066,58.1734,57.9879,58.1538,751409.0
2024-09-10 09:30:00,59.89,59.89,58.61,58.67,552878.0,58.4761,58.4761,57.2263,57.2849,552878.0
2024-09-10 09:35:00,58.67,58.95,58.66,58.79,511608.0,57.2849,57.5582,57.2751,57.402,511608.0
2024-09-10 09:40:00,58.79,58.85,58.76,58.83,287197.0,57.402,57.4606,57.3727,57.4411,287197.0
2024-09-10 09:45:00,58.84,58.94,58.71,58.73,251389.0,57.4508,57.5485,57.3239,57.3434,251389.0
2024-09-10 09:50:00,58.72,58.74,58.48,58.59,207583.0,57.3337,57.3532,57.0993,57.2067,207583.0
2024-09-10 09:55:00,58.58,58.6,58.42,58.46,179279.0,57.197,57.2165,57.0408,57.0798,179279.0
2024-09-10 10:00:00,58.45,58.5,58.31,58.47,354817.0,57.0701,57.1189,56.9334,57.0896,354817.0
2024-09-10 10:05:00,58.47,58.49,57.95,57.97,472419.0,57.0896,57.1091,56.5819,56.6014,472419.0
2024-09-10 10:10:00,57.96,58.0,57.46,57.49,560779.0,56.5916,56.6307,56.1034,56.1327,560779.0
2024-09-10 10:15:00,57.51,57.58,57.38,57.51,720828.0,56.1522,56.2206,56.0253,56.1522,720828.0
2024-09-10 10:20:00,57.51,57.75,57.49,57.5,465830.0,56.1522,56.3866,56.1327,56.1425,465830.0
2024-09-10 10:25:00,57.5,57.64,57.42,57.6,381246.0,56.1425,56.2792,56.0644,56.2401,381246.0
2024-09-10 10:30:00,57.59,57.84,57.54,57.57,264047.0,56.2304,56.4745,56.1815,56.2108,264047.0
2024-09-10 10:35:00,57.58,57.83,57.57,57.78,304152.0,56.2206,56.4647,56.2108,56.4159,304152.0
2024-09-10 10:40:00,57.77,57.8,57.6,57.65,212967.0,56.4061,56.4354,56.2401,56.2889,212967.0
2024-09-10 10:45:00,57.65,57.92,57.62,57.92,450027.0,56.2889,56.5526,56.2596,56.5526,450027.0
2024-09-10 10:50:00,57.92,57.94,57.65,57.72,229408.0,56.5526,56.5721,56.2889,56.3573,229408.0
2024-09-10 10:55:00,57.72,57.9,57.68,57.85,118586.0,56.3573,56.533,56.3182,56.4842,118586.0
2024-09-10 11:00:00,57.84,57.92,57.81,57.89,126074.0,56.4745,56.5526,56.4452,56.5233,126074.0
2024-09-10 11:05:00,57.9,57.91,57.78,57.86,173996.0,56.533,56.5428,56.4159,56.494,173996.0
2024-09-10 11:10:00,57.85,57.91,57.79,57.84,147065.0,56.4842,56.5428,56.4256,56.4745,147065.0
2024-09-10 11:15:00,57.85,57.92,57.77,57.79,127465.0,56.4842,56.5526,56.4061,56.4256,127465.0
2024-09-10 11:20:00,57.79,57.79,57.56,57.66,225801.0,56.4256,56.4256,56.2011,56.2987,225801.0
2024-09-10 11:25:00,57.66,57.76,57.45,57.46,198241.0,56.2987,56.3963,56.0937,56.1034,198241.0
2024-09-10 11:30:00,57.46,57.58,57.34,57.45,203192.0,56.1034,56.2206,55.9863,56.0937,203192.0
2024-09-10 11:35:00,57.46,57.48,57.39,57.42,126702.0,56.1034,56.123,56.0351,56.0644,126702.0
2024-09-10 11:40:00,57.43,57.44,57.33,57.4,104347.0,56.0741,56.0839,55.9765,56.0448,104347.0
2024-09-10 11:45:00,57.39,57.45,57.34,57.38,121762.0,56.0351,56.0937,55.9863,56.0253,121762.0
2024-09-10 11:50:00,57.39,57.39,57.27,57.34,165633.0,56.0351,56.0351,55.9179,55.9863,165633.0
2024-09-10 11:55:00,57.34,57.4,57.15,57.18,191245.0,55.9863,56.0448,55.8007,55.83,191245.0
2024-09-10 12:00:00,57.16,57.24,57.06,57.13,98700.0,55.8105,55.8886,55.7129,55.7812,98700.0
2024-09-10 12:05:00,57.14,57.2,57.07,57.17,145906.0,55.791,55.8496,55.7226,55.8203,145906.0
2024-09-10 12:10:00,57.18,57.18,56.98,57.01,165778.0,55.83,55.83,55.6348,55.664,165778.0
2024-09-10 12:15:00,57.0,57.09,56.92,56.98,213718.0,55.6543,55.7422,55.5762,55.6348,213718.0
2024-09-10 12:20:00,56.98,57.03,56.94,57.02,144592.0,55.6348,55.6836,55.5957,55.6738,144592.0
2024-09-10 12:25:00,57.01,57.01,56.77,56.78,220391.0,55.664,55.664,55.4297,55.4395,220391.0
2024-09-10 12:30:00,56.79,56.9,56.69,56.78,311344.0,55.4492,55.5566,55.3516,55.4395,311344.0
2024-09-10 12:35:00,56.78,56.82,56.69,56.74,168123.0,55.4395,55.4785,55.3516,55.4004,168123.0
2024-09-10 12:40:00,56.73,56.86,56.7,56.76,159383.0,55.3907,55.5176,55.3614,55.42,159383.0
2024-09-10 12:45:00,56.77,56.88,56.74,56.83,116732.0,55.4297,55.5371,55.4004,55.4883,116732.0
2024-09-10 12:50:00,56.84,56.96,56.77,56.95,112827.0,55.4981,55.6152,55.4297,55.6055,112827.0
2024-09-10 12:55:00,56.94,56.94,56.78,56.78,121980.0,55.5957,55.5957,55.4395,55.4395,121980.0
2024-09-10 13:00:00,56.78,56.84,56.77,56.8,160197.0,55.4395,55.4981,55.4297,55.459,160197.0
2024-09-10 13:05:00,56.79,56.84,56.77,56.82,249609.0,55.4492,55.4981,55.4297,55.4785,249609.0
2024-09-10 13:10:00,56.81,57.05,56.8,57.05,206589.0,55.4688,55.7031,55.459,55.7031,206589.0
2024-09-10 13:15:00,57.04,57.06,56.95,56.98,82529.0,55.6933,55.7129,55.6055,55.6348,82529.0
2024-09-10 13:20:00,56.98,57.15,56.93,57.13,122967.0,55.6348,55.8007,55.5859,55.7812,122967.0
2024-09-10 13:25:00,57.13,57.16,57.04,57.12,140373.0,55.7812,55.8105,55.6933,55.7715,140373.0
2024-09-10 13:30:00,57.13,57.51,57.12,57.5,207140.0,55.7812,56.1522,55.7715,56.1425,207140.0
2024-09-10 13:35:00,57.5,57.69,57.45,57.68,276474.0,56.1425,56.328,56.0937,56.3182,276474.0
2024-09-10 13:40:00,57.68,57.72,57.62,57.65,202341.0,56.3182,56.3573,56.2596,56.2889,202341.0
2024-09-10 13:45:00,57.65,57.67,57.54,57.55,108421.0,56.2889,56.3085,56.1815,56.1913,108421.0
2024-09-10 13:50:00,57.55,57.72,57.54,57.7,133707.0,56.1913,56.3573,56.1815,56.3378,133707.0
2024-09-10 13:55:00,57.69,57.81,57.69,57.73,100398.0,56.328,56.4452,56.328,56.3671,100398.0
2024-09-10 14:00:00,57.73,57.83,57.7,57.74,133147.0,56.3671,56.4647,56.3378,56.3768,133147.0
2024-09-10 14:05:00,57.73,57.88,57.73,57.86,118807.0,56.3671,56.5135,56.3671,56.494,118807.0
2024-09-10 14:10:00,57.86,57.91,57.82,57.88,79753.0,56.494,56.5428,56.4549,56.5135,79753.0
2024-09-10 14:15:00,57.88,57.95,57.86,57.91,151108.0,56.5135,56.5819,56.494,56.5428,151108.0
2024-09-10 14:20:00,57.91,57.95,57.81,57.92,69339.0,56.5428,56.5819,56.4452,56.5526,69339.0
2024-09-10 14:25:00,57.91,58.0,57.91,57.99,156915.0,56.5428,56.6307,56.5428,56.6209,156915.0
2024-09-10 14:30:00,57.98,58.09,57.98,58.03,159236.0,56.6111,56.7186,56.6111,56.66,159236.0
2024-09-10 14:35:00,58.03,58.03,57.93,57.95,89412.0,56.66,56.66,56.5623,56.5819,89412.0
2024-09-10 14:40:00,57.95,58.03,57.93,57.98,70509.0,56.5819,56.66,56.5623,56.6111,70509.0
2024-09-10 14:45:00,57.99,58.04,57.96,57.98,64522.0,56.6209,56.6697,56.5916,56.6111,64522.0
2024-09-10 14:50:00,57.98,58.02,57.96,58.01,78552.0,56.6111,56.6502,56.5916,56.6404,78552.0
2024-09-10 14:55:00,58.01,58.16,57.99,58.12,174474.0,56.6404,56.7869,56.6209,56.7478,174474.0
2024-09-10 15:00:00,58.11,58.15,58.03,58.09,75619.0,56.7381,56.7771,56.66,56.7186,75619.0
2024-09-10 15:05:00,58.09,58.11,58.04,58.09,77187.0,56.7186,56.7381,56.6697,56.7186,77187.0
2024-09-10 15:10:00,58.09,58.1,57.92,57.95,191756.0,56.7186,56.7283,56.5526,56.5819,191756.0
2024-09-10 15:15:00,57.94,57.97,57.87,57.93,220745.0,56.5721,56.6014,56.5037,56.5623,220745.0
2024-09-10 15:20:00,57.93,58.11,57.9,58.1,169604.0,56.5623,56.7381,56.533,56.7283,169604.0
2024-09-10 15:25:00,58.1,58.12,58.0,58.05,152821.0,56.7283,56.7478,56.6307,56.6795,152821.0
2024-09-10 15:30:00,58.05,58.05,57.92,58.0,134635.0,56.6795,56.6795,56.5526,56.6307,134635.0
2024-09-10 15:35:00,57.99,58.0,57.85,57.87,94191.0,56.6209,56.6307,56.4842,56.5037,94191.0
2024-09-10 15:40:00,57.87,57.99,57.83,57.9,213150.0,56.5037,56.6209,56.4647,56.533,213150.0
2024-09-10 15:45:00,57.91,57.92,57.79,57.83,177093.0,56.5428,56.5526,56.4256,56.4647,177093.0
2024-09-10 15:50:00,57.82,57.95,57.81,57.93,355047.0,56.4549,56.5819,56.4452,56.5623,355047.0
2024-09-10 15:55:00,57.93,57.97,57.83,57.93,849857.0,56.5623,56.6014,56.4647,56.5623,849857.0
2024-09-11 09:30:00,57.59,57.59,57.05,57.19,343372.0,56.2304,56.2304,55.7031,55.8398,343372.0
2024-09-11 09:35:00,57.18,57.25,57.0,57.03,183040.0,55.83,55.8984,55.6543,55.6836,183040.0
2024-09-11 09:40:00,57.02,57.17,56.94,57.17,213952.0,55.6738,55.8203,55.5957,55.8203,213952.0
2024-09-11 09:45:00,57.17,57.21,56.9,56.99,201059.0,55.8203,55.8593,55.5566,55.6445,201059.0
2024-09-11 09:50:00,56.98,56.98,56.82,56.93,247784.0,55.6348,55.6348,55.4785,55.5859,247784.0
2024-09-11 09:55:00,56.92,57.0,56.85,56.88,156556.0,55.5762,55.6543,55.5078,55.5371,156556.0
2024-09-11 10:00:00,56.86,56.86,56.61,56.63,222453.0,55.5176,55.5176,55.2735,55.293,222453.0
2024-09-11 10:05:00,56.62,56.7,56.51,56.63,273409.0,55.2833,55.3614,55.1759,55.293,273409.0
2024-09-11 10:10:00,56.63,56.67,56.34,56.35,235345.0,55.293,55.3321,55.0099,55.0196,235345.0
2024-09-11 10:15:00,56.35,56.52,56.32,56.35,125483.0,55.0196,55.1856,54.9903,55.0196,125483.0
2024-09-11 10:20:00,56.35,56.46,56.29,56.3,147584.0,55.0196,55.127,54.961,54.9708,147584.0
2024-09-11 10:25:00,56.3,56.53,56.3,56.36,97323.0,54.9708,55.1954,54.9708,55.0294,97323.0
2024-09-11 10:30:00,56.36,56.4,56.18,56.33,221727.0,55.0294,55.0685,54.8536,55.0001,221727.0
2024-09-11 10:35:00,56.33,56.47,56.33,56.44,155444.0,55.0001,55.1368,55.0001,55.1075,155444.0
2024-09-11 10:40:00,56.44,56.44,56.28,56.34,180654.0,55.1075,55.1075,54.9513,55.0099,180654.0
2024-09-11 10:45:00,56.35,56.38,56.23,56.28,130153.0,55.0196,55.0489,54.9025,54.9513,130153.0
2024-09-11 10:50:00,56.28,56.4,56.27,56.4,100481.0,54.9513,55.0685,54.9415,55.0685,100481.0
2024-09-11 10:55:00,56.4,56.51,56.31,56.48,210040.0,55.0685,55.1759,54.9806,55.1466,210040.0
2024-09-11 11:00:00,56.48,56.56,56.4,56.48,225793.0,55.1466,55.2247,55.0685,55.1466,225793.0
2024-09-11 11:05:00,56.48,56.48,56.36,56.37,120405.0,55.1466,55.1466,55.0294,55.0392,120405.0
2024-09-11 11:10:00,56.36,56.66,56.35,56.58,159496.0,55.0294,55.3223,55.0196,55.2442,159496.0
2024-09-11 11:15:00,56.58,56.59,56.38,56.46,154139.0,55.2442,55.254,55.0489,55.127,154139.0
2024-09-11 11:20:00,56.44,56.47,56.24,56.36,148777.0,55.1075,55.1368,54.9122,55.0294,148777.0
2024-09-11 11:25:00,56.35,56.44,56.33,56.4,114549.0,55.0196,55.1075,55.0001,55.0685,114549.0
2024-09-11 11:30:00,56.4,56.52,56.39,56.5,101617.0,55.0685,55.1856,55.0587,55.1661,101617.0
2024-09-11 11:35:00,56.5,56.68,56.49,56.66,89892.0,55.1661,55.3418,55.1563,55.3223,89892.0
2024-09-11 11:40:00,56.64,56.75,56.63,56.7,93519.0,55.3028,55.4102,55.293,55.3614,93519.0
2024-09-11 11:45:00,56.7,56.73,56.63,56.7,49922.0,55.3614,55.3907,55.293,55.3614,49922.0
2024-09-11 11:50:00,56.71,56.71,56.6,56.61,86998.0,55.3711,55.3711,55.2637,55.2735,86998.0
2024-09-11 11:55:00,56.61,56.63,56.48,56.6,67975.0,55.2735,55.293,55.1466,55.2637,67975.0
2024-09-11 12:00:00,56.59,56.68,56.56,56.68,59698.0,55.254,55.3418,55.2247,55.3418,59698.0
2024-09-11 12:05:00,56.68,56.77,56.61,56.65,127765.0,55.3418,55.4297,55.2735,55.3125,127765.0
2024-09-11 12:10:00,56.66,56.71,56.58,56.71,64220.0,55.3223,55.3711,55.2442,55.3711,64220.0
2024-09-11 12:15:00,56.7,56.71,56.62,56.68,48897.0,55.3614,55.3711,55.2833,55.3418,48897.0
2024-09-11 12:20:00,56.68,56.72,56.62,56.71,72166.0,55.3418,55.3809,55.2833,55.3711,72166.0
2024-09-11 12:25:00,56.71,56.76,56.63,56.75,91234.0,55.3711,55.42,55.293,55.4102,91234.0
2024-09-11 12:30:00,56.75,56.77,56.65,56.7,66741.0,55.4102,55.4297,55.3125,55.3614,66741.0
2024-09-11 12:35:00,56.7,56.73,56.66,56.73,81493.0,55.3614,55.3907,55.3223,55.3907,81493.0
2024-09-11 12:40:00,56.73,56.83,56.72,56.8,117261.0,55.3907,55.4883,55.3809,55.459,117261.0
2024-09-11 12:45:00,56.8,56.8,56.73,56.76,76323.0,55.459,55.459,55.3907,55.42,76323.0
2024-09-11 12:50:00,56.75,56.82,56.73,56.77,79079.0,55.4102,55.4785,55.3907,55.4297,79079.0
2024-09-11 12:55:00,56.77,56.78,56.71,56.76,74144.0,55.4297,55.4395,55.3711,55.42,74144.0
2024-09-11 13:00:00,56.76,56.88,56.75,56.83,119874.0,55.42,55.5371,55.4102,55.4883,119874.0
2024-09-11 13:05:00,56.83,56.87,56.76,56.8,149038.0,55.4883,55.5274,55.42,55.459,149038.0
2024-09-11 13:10:00,56.8,56.94,56.8,56.89,110334.0,55.459,55.5957,55.459,55.5469,110334.0
2024-09-11 13:15:00,56.89,56.95,56.83,56.9,140378.0,55.5469,55.6055,55.4883,55.5566,140378.0
2024-09-11 13:20:00,56.9,56.9,56.73,56.75,71817.0,55.5566,55.5566,55.3907,55.4102,71817.0
2024-09-11 13:25:00,56.75,56.84,56.74,56.81,75085.0,55.4102,55.4981,55.4004,55.4688,75085.0
2024-09-11 13:30:00,56.82,56.87,56.78,56.83,72113.0,55.4785,55.5274,55.4395,55.4883,72113.0
2024-09-11 13:35:00,56.84,56.9,56.79,56.84,95414.0,55.4981,55.5566,55.4492,55.4981,95414.0
2024-09-11 13:40:00,56.84,56.88,56.81,56.85,143190.0,55.4981,55.5371,55.4688,55.5078,143190.0
2024-09-11 13:45:00,56.86,56.96,56.85,56.93,98755.0,55.5176,55.6152,55.5078,55.5859,98755.0
2024-09-11 13:50:00,56.93,57.01,56.9,56.91,185550.0,55.5859,55.664,55.5566,55.5664,185550.0
2024-09-11 13:55:00,56.91,56.94,56.8,56.92,97457.0,55.5664,55.5957,55.459,55.5762,97457.0
2024-09-11 14:00:00,56.91,56.94,56.83,56.92,97936.0,55.5664,55.5957,55.4883,55.5762,97936.0
2024-09-11 14:05:00,56.92,57.0,56.87,56.96,95771.0,55.5762,55.6543,55.5274,55.6152,95771.0
2024-09-11 14:10:00,56.98,57.0,56.92,56.95,86736.0,55.6348,55.6543,55.5762,55.6055,86736.0
2024-09-11 14:15:00,56.95,56.97,56.88,56.93,88180.0,55.6055,55.625,55.5371,55.5859,88180.0
2024-09-11 14:20:00,56.93,57.06,56.92,57.05,85742.0,55.5859,55.7129,55.5762,55.7031,85742.0
2024-09-11 14:25:00,57.05,57.06,56.99,57.03,59659.0,55.7031,55.7129,55.6445,55.6836,59659.0
2024-09-11 14:30:00,57.04,57.14,57.01,57.1,68955.0,55.6933,55.791,55.664,55.7519,68955.0
2024-09-11 14:35:00,57.1,57.22,57.05,57.22,83715.0,55.7519,55.8691,55.7031,55.8691,83715.0
2024-09-11 14:40:00,57.22,57.37,57.21,57.3,202684.0,55.8691,56.0156,55.8593,55.9472,202684.0
2024-09-11 14:45:00,57.3,57.36,57.26,57.3,160508.0,55.9472,56.0058,55.9081,55.9472,160508.0
2024-09-11 14:50:00,57.3,57.32,57.18,57.18,94881.0,55.9472,55.9667,55.83,55.83,94881.0
2024-09-11 14:55:00,57.18,57.27,57.18,57.2,72484.0,55.83,55.9179,55.83,55.8496,72484.0
2024-09-11 15:00:00,57.19,57.22,57.15,57.21,70686.0,55.8398,55.8691,55.8007,55.8593,70686.0
2024-09-11 15:05:00,57.21,57.25,57.18,57.21,100677.0,55.8593,55.8984,55.83,55.8593,100677.0
2024-09-11 15:10:00,57.21,57.25,57.17,57.22,99403.0,55.8593,55.8984,55.8203,55.8691,99403.0
2024-09-11 15:15:00,57.22,57.28,57.2,57.27,135831.0,55.8691,55.9277,55.8496,55.9179,135831.0
2024-09-11 15:20:00,57.28,57.31,57.23,57.31,131201.0,55.9277,55.957,55.8789,55.957,131201.0
2024-09-11 15:25:00,57.3,57.37,57.3,57.32,168457.0,55.9472,56.0156,55.9472,55.9667,168457.0
2024-09-11 15:30:00,57.32,57.38,57.27,57.37,215614.0,55.9667,56.0253,55.9179,56.0156,215614.0
2024-09-11 15:35:00,57.37,57.38,57.2,57.2,193307.0,56.0156,56.0253,55.8496,55.8496,193307.0
2024-09-11 15:40:00,57.21,57.21,57.02,57.17,265958.0,55.8593,55.8593,55.6738,55.8203,265958.0
2024-09-11 15:45:00,57.16,57.19,57.08,57.16,405393.0,55.8105,55.8398,55.7324,55.8105,405393.0
2024-09-11 15:50:00,57.15,57.21,57.03,57.2,542677.0,55.8007,55.8593,55.6836,55.8496,542677.0
2024-09-11 15:55:00,57.21,57.37,56.98,57.27,1076008.0,55.8593,56.0156,55.6348,55.9179,1076008.0
2024-09-12 09:30:00,57.37,57.86,57.36,57.55,302884.0,56.0156,56.494,56.0058,56.1913,302884.0
2024-09-12 09:35:00,57.51,57.79,57.45,57.77,168992.0,56.1522,56.4256,56.0937,56.4061,168992.0
2024-09-12 09:40:00,57.78,57.83,57.43,57.47,135358.0,56.4159,56.4647,56.0741,56.1132,135358.0
2024-09-12 09:45:00,57.46,57.48,56.83,56.87,412457.0,56.1034,56.123,55.4883,55.5274,412457.0
2024-09-12 09:50:00,56.89,57.24,56.86,57.15,159571.0,55.5469,55.8886,55.5176,55.8007,159571.0
2024-09-12 09:55:00,57.15,57.27,57.12,57.22,141852.0,55.8007,55.9179,55.7715,55.8691,141852.0
2024-09-12 10:00:00,57.22,57.25,56.96,56.98,119379.0,55.8691,55.8984,55.6152,55.6348,119379.0
2024-09-12 10:05:00,56.98,57.11,56.97,57.1,84045.0,55.6348,55.7617,55.625,55.7519,84045.0
2024-09-12 10:10:00,57.1,57.27,57.06,57.16,87742.0,55.7519,55.9179,55.7129,55.8105,87742.0
2024-09-12 10:15:00,57.16,57.36,57.12,57.33,99264.0,55.8105,56.0058,55.7715,55.9765,99264.0
2024-09-12 10:20:00,57.33,57.38,57.27,57.32,94894.0,55.9765,56.0253,55.9179,55.9667,94894.0
2024-09-12 10:25:00,57.32,57.39,57.29,57.37,85595.0,55.9667,56.0351,55.9374,56.0156,85595.0
2024-09-12 10:30:00,57.36,57.53,57.34,57.53,63952.0,56.0058,56.1718,55.9863,56.1718,63952.0
2024-09-12 10:35:00,57.54,57.54,57.38,57.43,92554.0,56.1815,56.1815,56.0253,56.0741,92554.0
2024-09-12 10:40:00,57.43,57.45,57.32,57.4,45537.0,56.0741,56.0937,55.9667,56.0448,45537.0
2024-09-12 10:45:00,57.4,57.48,57.37,57.38,67031.0,56.0448,56.123,56.0156,56.0253,67031.0
2024-09-12 10:50:00,57.39,57.4,57.29,57.31,68384.0,56.0351,56.0448,55.9374,55.957,68384.0
2024-09-12 10:55:00,57.32,57.43,57.23,57.23,92673.0,55.9667,56.0741,55.8789,55.8789,92673.0
2024-09-12 11:00:00,57.22,57.35,57.19,57.34,43412.0,55.8691,55.996,55.8398,55.9863,43412.0
2024-09-12 11:05:00,57.34,57.39,57.26,57.28,389058.0,55.9863,56.0351,55.9081,55.9277,389058.0
2024-09-12 11:10:00,57.26,57.42,57.23,57.42,267386.0,55.9081,56.0644,55.8789,56.0644,267386.0
2024-09-12 11:15:00,57.41,57.45,57.3,57.45,266017.0,56.0546,56.0937,55.9472,56.0937,266017.0
2024-09-12 11:20:00,57.44,57.5,57.43,57.5,43525.0,56.0839,56.1425,56.0741,56.1425,43525.0
2024-09-12 11:25:00,57.5,57.52,57.35,57.35,71147.0,56.1425,56.162,55.996,55.996,71147.0
2024-09-12 11:30:00,57.36,57.45,57.33,57.43,59479.0,56.0058,56.0937,55.9765,56.0741,59479.0
2024-09-12 11:35:00,57.42,57.48,57.4,57.43,38676.0,56.0644,56.123,56.0448,56.0741,38676.0
2024-09-12 11:40:00,57.43,57.47,57.41,57.44,47952.0,56.0741,56.1132,56.0546,56.0839,47952.0
2024-09-12 11:45:00,57.45,57.48,57.41,57.46,29142.0,56.0937,56.123,56.0546,56.1034,29142.0
2024-09-12 11:50:00,57.46,57.48,57.42,57.44,55269.0,56.1034,56.123,56.0644,56.0839,55269.0
2024-09-12 11:55:00,57.44,57.47,57.39,57.44,73492.0,56.0839,56.1132,56.0351,56.0839,73492.0
2024-09-12 12:00:00,57.45,57.52,57.41,57.52,45469.0,56.0937,56.162,56.0546,56.162,45469.0
2024-09-12 12:05:00,57.51,57.52,57.45,57.52,36483.0,56.1522,56.162,56.0937,56.162,36483.0
2024-09-12 12:10:00,57.51,57.53,57.45,57.52,34900.0,56.1522,56.1718,56.0937,56.162,34900.0
2024-09-12 12:15:00,57.51,57.54,57.5,57.53,27038.0,56.1522,56.1815,56.1425,56.1718,27038.0
2024-09-12 12:20:00,57.53,57.6,57.52,57.55,63274.0,56.1718,56.2401,56.162,56.1913,63274.0
2024-09-12 12:25:00,57.56,57.59,57.51,57.52,81637.0,56.2011,56.2304,56.1522,56.162,81637.0
2024-09-12 12:30:00,57.52,57.58,57.48,57.58,57142.0,56.162,56.2206,56.123,56.2206,57142.0
2024-09-12 12:35:00,57.57,57.63,57.53,57.55,73502.0,56.2108,56.2694,56.1718,56.1913,73502.0
2024-09-12 12:40:00,57.54,57.65,57.52,57.64,43477.0,56.1815,56.2889,56.162,56.2792,43477.0
2024-09-12 12:45:00,57.64,57.65,57.58,57.64,39267.0,56.2792,56.2889,56.2206,56.2792,39267.0
2024-09-12 12:50:00,57.64,57.77,57.63,57.72,74416.0,56.2792,56.4061,56.2694,56.3573,74416.0
2024-09-12 12:55:00,57.72,57.79,57.69,57.73,72847.0,56.3573,56.4256,56.328,56.3671,72847.0
2024-09-12 13:00:00,57.73,57.81,57.72,57.73,69264.0,56.3671,56.4452,56.3573,56.3671,69264.0
2024-09-12 13:05:00,57.72,57.76,57.7,57.76,49453.0,56.3573,56.3963,56.3378,56.3963,49453.0
2024-09-12 13:10:00,57.76,57.77,57.72,57.75,56083.0,56.3963,56.4061,56.3573,56.3866,56083.0
2024-09-12 13:15:00,57.76,57.78,57.72,57.74,48601.0,56.3963,56.4159,56.3573,56.3768,48601.0
2024-09-12 13:20:00,57.74,57.75,57.64,57.73,96612.0,56.3768,56.3866,56.2792,56.3671,96612.0
2024-09-12 13:25:00,57.74,57.74,57.65,57.68,44130.0,56.3768,56.3768,56.2889,56.3182,44130.0
2024-09-12 13:30:00,57.68,57.71,57.63,57.71,74718.0,56.3182,56.3475,56.2694,56.3475,74718.0
2024-09-12 13:35:00,57.72,57.76,57.69,57.75,42287.0,56.3573,56.3963,56.328,56.3866,42287.0
2024-09-12 13:40:00,57.76,57.76,57.71,57.75,43524.0,56.3963,56.3963,56.3475,56.3866,43524.0
2024-09-12 13:45:00,57.75,57.85,57.73,57.82,68010.0,56.3866,56.4842,56.3671,56.4549,68010.0
2024-09-12 13:50:00,57.82,57.85,57.8,57.83,60606.0,56.4549,56.4842,56.4354,56.4647,60606.0
2024-09-12 13:55:00,57.83,57.85,57.78,57.8,62438.0,56.4647,56.4842,56.4159,56.4354,62438.0
2024-09-12 14:00:00,57.8,57.86,57.75,57.75,108738.0,56.4354,56.494,56.3866,56.3866,108738.0
2024-09-12 14:05:00,57.75,57.76,57.29,57.33,174205.0,56.3866,56.3963,55.9374,55.9765,174205.0
2024-09-12 14:10:00,57.35,57.61,57.34,57.55,123545.0,55.996,56.2499,55.9863,56.1913,123545.0
2024-09-12 14:15:00,57.55,57.59,57.33,57.4,127789.0,56.1913,56.2304,55.9765,56.0448,127789.0
2024-09-12 14:20:00,57.41,57.59,57.35,57.59,135322.0,56.0546,56.2304,55.996,56.2304,135322.0
2024-09-12 14:25:00,57.59,57.6,57.51,57.58,92134.0,56.2304,56.2401,56.1522,56.2206,92134.0
2024-09-12 14:30:00,57.58,57.65,57.53,57.63,109600.0,56.2206,56.2889,56.1718,56.2694,109600.0
2024-09-12 14:35:00,57.64,57.72,57.63,57.67,81038.0,56.2792,56.3573,56.2694,56.3085,81038.0
2024-09-12 14:40:00,57.69,57.69,57.54,57.55,204197.0,56.328,56.328,56.1815,56.1913,204197.0
2024-09-12 14:45:00,57.55,57.61,57.52,57.58,66176.0,56.1913,56.2499,56.162,56.2206,66176.0
2024-09-12 14:50:00,57.58,57.61,57.33,57.45,139110.0,56.2206,56.2499,55.9765,56.0937,139110.0
2024-09-12 14:55:00,57.46,57.6,57.45,57.59,78609.0,56.1034,56.2401,56.0937,56.2304,78609.0
2024-09-12 15:00:00,57.58,57.61,57.53,57.57,57080.0,56.2206,56.2499,56.1718,56.2108,57080.0
2024-09-12 15:05:00,57.57,57.67,57.56,57.58,90312.0,56.2108,56.3085,56.2011,56.2206,90312.0
2024-09-12 15:10:00,57.58,57.61,57.54,57.58,62653.0,56.2206,56.2499,56.1815,56.2206,62653.0
2024-09-12 15:15:00,57.58,57.6,57.45,57.46,106171.0,56.2206,56.2401,56.0937,56.1034,106171.0
2024-09-12 15:20:00,57.46,57.47,57.37,57.41,135457.0,56.1034,56.1132,56.0156,56.0546,135457.0
2024-09-12 15:25:00,57.41,57.43,57.32,57.35,106782.0,56.0546,56.0741,55.9667,55.996,106782.0
2024-09-12 15:30:00,57.34,57.41,57.3,57.4,121503.0,55.9863,56.0546,55.9472,56.0448,121503.0
2024-09-12 15:35:00,57.4,57.48,57.39,57.45,81149.0,56.0448,56.123,56.0351,56.0937,81149.0
2024-09-12 15:40:00,57.44,57.44,57.36,57.38,128086.0,56.0839,56.0839,56.0058,56.0253,128086.0
2024-09-12 15:45:00,57.38,57.41,57.25,57.27,137963.0,56.0253,56.0546,55.8984,55.9179,137963.0
2024-09-12 15:50:00,57.26,57.32,57.22,57.3,409520.0,55.9081,55.9667,55.8691,55.9472,409520.0
2024-09-12 15:55:00,57.31,57.39,57.27,57.34,690873.0,55.957,56.0351,55.9179,55.9863,690873.0
2024-09-13 09:30:00,57.71,58.14,57.61,58.03,407817.0,56.3475,56.7674,56.2499,56.66,407817.0
2024-09-13 09:35:00,58.03,58.17,57.91,57.95,134985.0,56.66,56.7967,56.5428,56.5819,134985.0
2024-09-13 09:40:00,57.95,58.03,57.88,57.93,124907.0,56.5819,56.66,56.5135,56.5623,124907.0
2024-09-13 09:45:00,57.94,58.08,57.83,58.03,141492.0,56.5721,56.7088,56.4647,56.66,141492.0
2024-09-13 09:50:00,58.03,58.14,57.96,58.04,184797.0,56.66,56.7674,56.5916,56.6697,184797.0
2024-09-13 09:55:00,58.04,58.23,58.03,58.2,166504.0,56.6697,56.8552,56.66,56.826,166504.0
2024-09-13 10:00:00,58.2,58.28,58.03,58.2,273871.0,56.826,56.9041,56.66,56.826,273871.0
2024-09-13 10:05:00,58.19,58.19,58.02,58.04,146824.0,56.8162,56.8162,56.6502,56.6697,146824.0
2024-09-13 10:10:00,58.04,58.2,58.01,58.14,93964.0,56.6697,56.826,56.6404,56.7674,93964.0
2024-09-13 10:15:00,58.14,58.24,58.06,58.09,98326.0,56.7674,56.865,56.6893,56.7186,98326.0
2024-09-13 10:20:00,58.1,58.25,58.1,58.24,46080.0,56.7283,56.8748,56.7283,56.865,46080.0
2024-09-13 10:25:00,58.24,58.25,57.98,58.02,63412.0,56.865,56.8748,56.6111,56.6502,63412.0
2024-09-13 10:30:00,58.02,58.03,57.91,57.97,52220.0,56.6502,56.66,56.5428,56.6014,52220.0
2024-09-13 10:35:00,57.95,58.06,57.86,58.02,77115.0,56.5819,56.6893,56.494,56.6502,77115.0
2024-09-13 10:40:00,58.03,58.12,58.01,58.08,55440.0,56.66,56.7478,56.6404,56.7088,55440.0
2024-09-13 10:45:00,58.08,58.08,57.99,58.0,145119.0,56.7088,56.7088,56.6209,56.6307,145119.0
2024-09-13 10:50:00,57.98,58.06,57.93,57.98,120669.0,56.6111,56.6893,56.5623,56.6111,120669.0
2024-09-13 10:55:00,57.98,58.03,57.77,57.84,90805.0,56.6111,56.66,56.4061,56.4745,90805.0
2024-09-13 11:00:00,57.84,57.84,57.74,57.8,84225.0,56.4745,56.4745,56.3768,56.4354,84225.0
2024-09-13 11:05:00,57.8,57.88,57.76,57.77,144387.0,56.4354,56.5135,56.3963,56.4061,144387.0
2024-09-13 11:10:00,57.77,57.82,57.7,57.72,71357.0,56.4061,56.4549,56.3378,56.3573,71357.0
2024-09-13 11:15:00,57.72,57.8,57.72,57.74,104802.0,56.3573,56.4354,56.3573,56.3768,104802.0
2024-09-13 11:20:00,57.73,57.81,57.72,57.76,65744.0,56.3671,56.4452,56.3573,56.3963,65744.0
2024-09-13 11:25:00,57.76,57.77,57.67,57.71,56755.0,56.3963,56.4061,56.3085,56.3475,56755.0
2024-09-13 11:30:00,57.71,57.77,57.69,57.71,51501.0,56.3475,56.4061,56.328,56.3475,51501.0
2024-09-13 11:35:00,57.72,57.76,57.66,57.71,56622.0,56.3573,56.3963,56.2987,56.3475,56622.0
2024-09-13 11:40:00,57.7,57.87,57.69,57.81,102164.0,56.3378,56.5037,56.328,56.4452,102164.0
2024-09-13 11:45:00,57.81,57.83,57.76,57.81,35932.0,56.4452,56.4647,56.3963,56.4452,35932.0
2024-09-13 11:50:00,57.8,57.82,57.74,57.78,37844.0,56.4354,56.4549,56.3768,56.4159,37844.0
2024-09-13 11:55:00,57.78,57.81,57.75,57.76,35684.0,56.4159,56.4452,56.3866,56.3963,35684.0
2024-09-13 12:00:00,57.78,57.8,57.68,57.68,41798.0,56.4159,56.4354,56.3182,56.3182,41798.0
2024-09-13 12:05:00,57.66,57.76,57.66,57.71,52798.0,56.2987,56.3963,56.2987,56.3475,52798.0
2024-09-13 12:10:00,57.71,57.71,57.61,57.64,45741.0,56.3475,56.3475,56.2499,56.2792,45741.0
2024-09-13 12:15:00,57.64,57.67,57.6,57.67,50717.0,56.2792,56.3085,56.2401,56.3085,50717.0
2024-09-13 12:20:00,57.67,57.67,57.59,57.62,29143.0,56.3085,56.3085,56.2304,56.2596,29143.0
2024-09-13 12:25:00,57.61,57.64,57.56,57.56,55182.0,56.2499,56.2792,56.2011,56.2011,55182.0
2024-09-13 12:30:00,57.57,57.58,57.45,57.48,63679.0,56.2108,56.2206,56.0937,56.123,63679.0
2024-09-13 12:35:00,57.48,57.5,57.43,57.48,61268.0,56.123,56.1425,56.0741,56.123,61268.0
2024-09-13 12:40:00,57.48,57.52,57.44,57.48,31358.0,56.123,56.162,56.0839,56.123,31358.0
2024-09-13 12:45:00,57.48,57.51,57.45,57.46,32520.0,56.123,56.1522,56.0937,56.1034,32520.0
2024-09-13 12:50:00,57.45,57.57,57.45,57.55,38615.0,56.0937,56.2108,56.0937,56.1913,38615.0
2024-09-13 12:55:00,57.55,57.59,57.52,57.54,56371.0,56.1913,56.2304,56.162,56.1815,56371.0
2024-09-13 13:00:00,57.54,57.59,57.53,57.57,30743.0,56.1815,56.2304,56.1718,56.2108,30743.0
2024-09-13 13:05:00,57.57,57.64,57.54,57.6,56862.0,56.2108,56.2792,56.1815,56.2401,56862.0
2024-09-13 13:10:00,57.61,57.62,57.51,57.58,38385.0,56.2499,56.2596,56.1522,56.2206,38385.0
2024-09-13 13:15:00,57.58,57.65,57.55,57.61,46461.0,56.2206,56.2889,56.1913,56.2499,46461.0
2024-09-13 13:20:00,57.58,57.67,57.57,57.6,50994.0,56.2206,56.3085,56.2108,56.2401,50994.0
2024-09-13 13:25:00,57.61,57.71,57.61,57.68,50214.0,56.2499,56.3475,56.2499,56.3182,50214.0
2024-09-13 13:30:00,57.68,57.68,57.6,57.66,45440.0,56.3182,56.3182,56.2401,56.2987,45440.0
2024-09-13 13:35:00,57.65,57.69,57.61,57.67,34808.0,56.2889,56.328,56.2499,56.3085,34808.0
2024-09-13 13:40:00,57.66,57.71,57.64,57.66,36490.0,56.2987,56.3475,56.2792,56.2987,36490.0
2024-09-13 13:45:00,57.66,57.73,57.65,57.69,58719.0,56.2987,56.3671,56.2889,56.328,58719.0
2024-09-13 13:50:00,57.69,57.7,57.61,57.65,26358.0,56.328,56.3378,56.2499,56.2889,26358.0
2024-09-13 13:55:00,57.66,57.67,57.55,57.59,57451.0,56.2987,56.3085,56.1913,56.2304,57451.0
2024-09-13 14:00:00,57.58,57.59,57.45,57.55,59962.0,56.2206,56.2304,56.0937,56.1913,59962.0
2024-09-13 14:05:00,57.55,57.73,57.55,57.68,49505.0,56.1913,56.3671,56.1913,56.3182,49505.0
2024-09-13 14:10:00,57.67,57.67,57.58,57.61,35287.0,56.3085,56.3085,56.2206,56.2499,35287.0
2024-09-13 14:15:00,57.61,57.66,57.58,57.63,31609.0,56.2499,56.2987,56.2206,56.2694,31609.0
2024-09-13 14:20:00,57.62,57.68,57.56,57.57,73507.0,56.2596,56.3182,56.2011,56.2108,73507.0
2024-09-13 14:25:00,57.56,57.57,57.49,57.5,47422.0,56.2011,56.2108,56.1327,56.1425,47422.0
2024-09-13 14:30:00,57.48,57.51,57.45,57.48,36467.0,56.123,56.1522,56.0937,56.123,36467.0
2024-09-13 14:35:00,57.49,57.5,57.44,57.46,29938.0,56.1327,56.1425,56.0839,56.1034,29938.0
2024-09-13 14:40:00,57.47,57.57,57.47,57.54,38317.0,56.1132,56.2108,56.1132,56.1815,38317.0
2024-09-13 14:45:00,57.54,57.59,57.48,57.52,25555.0,56.1815,56.2304,56.123,56.162,25555.0
2024-09-13 14:50:00,57.51,57.51,57.45,57.48,26356.0,56.1522,56.1522,56.0937,56.123,26356.0
2024-09-13 14:55:00,57.48,57.53,57.46,57.51,34034.0,56.123,56.1718,56.1034,56.1522,34034.0
2024-09-13 15:00:00,57.5,57.51,57.45,57.5,40304.0,56.1425,56.1522,56.0937,56.1425,40304.0
2024-09-13 15:05:00,57.5,57.55,57.49,57.54,68837.0,56.1425,56.1913,56.1327,56.1815,68837.0
2024-09-13 15:10:00,57.54,57.58,57.53,57.55,45155.0,56.1815,56.2206,56.1718,56.1913,45155.0
2024-09-13 15:15:00,57.55,57.62,57.54,57.58,49107.0,56.1913,56.2596,56.1815,56.2206,49107.0
2024-09-13 15:20:00,57.58,57.65,57.53,57.63,59415.0,56.2206,56.2889,56.1718,56.2694,59415.0
2024-09-13 15:25:00,57.64,57.66,57.61,57.63,51557.0,56.2792,56.2987,56.2499,56.2694,51557.0
2024-09-13 15:30:00,57.63,57.7,57.61,57.66,91105.0,56.2694,56.3378,56.2499,56.2987,91105.0
2024-09-13 15:35:00,57.65,57.66,57.56,57.61,73294.0,56.2889,56.2987,56.2011,56.2499,73294.0
2024-09-13 15:40:00,57.61,57.65,57.58,57.64,80833.0,56.2499,56.2889,56.2206,56.2792,80833.0
2024-09-13 15:45:00,57.64,57.7,57.64,57.68,104824.0,56.2792,56.3378,56.2792,56.3182,104824.0
2024-09-13 15:50:00,57.68,57.75,57.57,57.75,296766.0,56.3182,56.3866,56.2108,56.3866,296766.0
2024-09-13 15:55:00,57.74,57.76,57.64,57.68,428382.0,56.3768,56.3963,56.2792,56.3182,428382.0
2024-09-16 09:30:00,57.93,58.42,57.93,58.37,182113.0,56.5623,57.0408,56.5623,56.9919,182113.0
2024-09-16 09:35:00,58.37,58.69,58.37,58.59,181551.0,56.9919,57.3044,56.9919,57.2067,181551.0
2024-09-16 09:40:00,58.58,58.65,58.34,58.38,120573.0,57.197,57.2653,56.9626,57.0017,120573.0
2024-09-16 09:45:00,58.41,58.41,58.19,58.34,129954.0,57.031,57.031,56.8162,56.9626,129954.0
2024-09-16 09:50:00,58.34,58.69,58.33,58.64,137637.0,56.9626,57.3044,56.9529,57.2556,137637.0
2024-09-16 09:55:00,58.63,58.73,58.58,58.67,142095.0,57.2458,57.3434,57.197,57.2849,142095.0
2024-09-16 10:00:00,58.68,58.69,58.54,58.68,121577.0,57.2946,57.3044,57.1579,57.2946,121577.0
2024-09-16 10:05:00,58.69,58.79,58.67,58.75,162843.0,57.3044,57.402,57.2849,57.363,162843.0
2024-09-16 10:10:00,58.76,58.76,58.53,58.54,89750.0,57.3727,57.3727,57.1482,57.1579,89750.0
2024-09-16 10:15:00,58.55,58.58,58.5,58.58,64193.0,57.1677,57.197,57.1189,57.197,64193.0
2024-09-16 10:20:00,58.58,58.63,58.54,58.55,52139.0,57.197,57.2458,57.1579,57.1677,52139.0
2024-09-16 10:25:00,58.54,58.56,58.36,58.52,72617.0,57.1579,57.1775,56.9822,57.1384,72617.0
2024-09-16 10:30:00,58.5,58.5,58.27,58.31,77099.0,57.1189,57.1189,56.8943,56.9334,77099.0
2024-09-16 10:35:00,58.3,58.42,58.29,58.41,53883.0,56.9236,57.0408,56.9138,57.031,53883.0
2024-09-16 10:40:00,58.41,58.44,58.35,58.4,38300.0,57.031,57.0603,56.9724,57.0212,38300.0
2024-09-16 10:45:00,58.4,58.46,58.32,58.38,81816.0,57.0212,57.0798,56.9431,57.0017,81816.0
2024-09-16 10:50:00,58.37,58.4,58.24,58.25,76982.0,56.9919,57.0212,56.865,56.8748,76982.0
2024-09-16 10:55:00,58.25,58.31,58.23,58.3,70005.0,56.8748,56.9334,56.8552,56.9236,70005.0
2024-09-16 11:00:00,58.3,58.33,58.23,58.26,61555.0,56.9236,56.9529,56.8552,56.8845,61555.0
2024-09-16 11:05:00,58.28,58.33,58.26,58.27,39239.0,56.9041,56.9529,56.8845,56.8943,39239.0
2024-09-16 11:10:00,58.26,58.29,58.17,58.17,56822.0,56.8845,56.9138,56.7967,56.7967,56822.0
2024-09-16 11:15:00,58.17,58.17,58.1,58.17,111992.0,56.7967,56.7967,56.7283,56.7967,111992.0
2024-09-16 11:20:00,58.17,58.17,58.07,58.13,38782.0,56.7967,56.7967,56.699,56.7576,38782.0
2024-09-16 11:25:00,58.13,58.18,58.0,58.01,59505.0,56.7576,56.8064,56.6307,56.6404,59505.0
2024-09-16 11:30:00,58.02,58.15,58.01,58.13,45419.0,56.6502,56.7771,56.6404,56.7576,45419.0
2024-09-16 11:35:00,58.14,58.17,58.08,58.16,36185.0,56.7674,56.7967,56.7088,56.7869,36185.0
2024-09-16 11:40:00,58.16,58.19,58.13,58.19,16298.0,56.7869,56.8162,56.7576,56.8162,16298.0
2024-09-16 11:45:00,58.18,58.2,58.15,58.18,33721.0,56.8064,56.826,56.7771,56.8064,33721.0
2024-09-16 11:50:00,58.19,58.31,58.18,58.31,31727.0,56.8162,56.9334,56.8064,56.9334,31727.0
2024-09-16 11:55:00,58.3,58.32,58.27,58.29,24153.0,56.9236,56.9431,56.8943,56.9138,24153.0
2024-09-16 12:00:00,58.28,58.31,58.2,58.21,39508.0,56.9041,56.9334,56.826,56.8357,39508.0
2024-09-16 12:05:00,58.21,58.25,58.2,58.22,26336.0,56.8357,56.8748,56.826,56.8455,26336.0
2024-09-16 12:10:00,58.21,58.26,58.2,58.22,53349.0,56.8357,56.8845,56.826,56.8455,53349.0
2024-09-16 12:15:00,58.23,58.26,58.19,58.25,65730.0,56.8552,56.8845,56.8162,56.8748,65730.0
2024-09-16 12:20:00,58.24,58.32,58.22,58.24,175108.0,56.865,56.9431,56.8455,56.865,175108.0
2024-09-16 12:25:00,58.23,58.33,58.23,58.32,45887.0,56.8552,56.9529,56.8552,56.9431,45887.0
2024-09-16 12:30:00,58.31,58.33,58.23,58.29,52276.0,56.9334,56.9529,56.8552,56.9138,52276.0
2024-09-16 12:35:00,58.28,58.3,58.22,58.28,35957.0,56.9041,56.9236,56.8455,56.9041,35957.0
2024-09-16 12:40:00,58.28,58.3,58.26,58.28,26017.0,56.9041,56.9236,56.8845,56.9041,26017.0
2024-09-16 12:45:00,58.28,58.29,58.2,58.25,44147.0,56.9041,56.9138,56.826,56.8748,44147.0
2024-09-16 12:50:00,58.25,58.28,58.2,58.25,70052.0,56.8748,56.9041,56.826,56.8748,70052.0
2024-09-16 12:55:00,58.25,58.26,58.22,58.23,25449.0,56.8748,56.8845,56.8455,56.8552,25449.0
2024-09-16 13:00:00,58.23,58.23,58.1,58.11,50821.0,56.8552,56.8552,56.7283,56.7381,50821.0
2024-09-16 13:05:00,58.11,58.14,58.07,58.13,150896.0,56.7381,56.7674,56.699,56.7576,150896.0
2024-09-16 13:10:00,58.13,58.14,58.1,58.12,29415.0,56.7576,56.7674,56.7283,56.7478,29415.0
2024-09-16 13:15:00,58.12,58.23,58.1,58.2,55947.0,56.7478,56.8552,56.7283,56.826,55947.0
2024-09-16 13:20:00,58.2,58.23,58.17,58.23,19752.0,56.826,56.8552,56.7967,56.8552,19752.0
2024-09-16 13:25:00,58.22,58.31,58.19,58.3,42985.0,56.8455,56.9334,56.8162,56.9236,42985.0
2024-09-16 13:30:00,58.3,58.3,58.23,58.27,33173.0,56.9236,56.9236,56.8552,56.8943,33173.0
2024-09-16 13:35:00,58.28,58.33,58.26,58.31,43407.0,56.9041,56.9529,56.8845,56.9334,43407.0
2024-09-16 13:40:00,58.32,58.36,58.31,58.34,107099.0,56.9431,56.9822,56.9334,56.9626,107099.0
2024-09-16 13:45:00,58.34,58.36,58.31,58.34,40029.0,56.9626,56.9822,56.9334,56.9626,40029.0
2024-09-16 13:50:00,58.34,58.41,58.33,58.39,50298.0,56.9626,57.031,56.9529,57.0115,50298.0
2024-09-16 13:55:00,58.38,58.39,58.34,58.37,30036.0,57.0017,57.0115,56.9626,56.9919,30036.0
2024-09-16 14:00:00,58.38,58.38,58.31,58.32,28712.0,57.0017,57.0017,56.9334,56.9431,28712.0
2024-09-16 14:05:00,58.32,58.39,58.29,58.39,35316.0,56.9431,57.0115,56.9138,57.0115,35316.0
2024-09-16 14:10:00,58.39,58.41,58.36,58.38,20791.0,57.0115,57.031,56.9822,57.0017,20791.0
2024-09-16 14:15:00,58.38,58.38,58.36,58.37,27168.0,57.0017,57.0017,56.9822,56.9919,27168.0
2024-09-16 14:20:00,58.37,58.38,58.35,58.36,30524.0,56.9919,57.0017,56.9724,56.9822,30524.0
2024-09-16 14:25:00,58.36,58.38,58.35,58.38,29909.0,56.9822,57.0017,56.9724,57.0017,29909.0
2024-09-16 14:30:00,58.38,58.41,58.37,58.41,57480.0,57.0017,57.031,56.9919,57.031,57480.0
2024-09-16 14:35:00,58.41,58.42,58.38,58.41,49397.0,57.031,57.0408,57.0017,57.031,49397.0
2024-09-16 14:40:00,58.41,58.41,58.37,58.41,48575.0,57.031,57.031,56.9919,57.031,48575.0
2024-09-16 14:45:00,58.4,58.45,58.37,58.41,79253.0,57.0212,57.0701,56.9919,57.031,79253.0
2024-09-16 14:50:00,58.41,58.41,58.38,58.39,55790.0,57.031,57.031,57.0017,57.0115,55790.0
2024-09-16 14:55:00,58.39,58.55,58.39,58.55,67555.0,57.0115,57.1677,57.0115,57.1677,67555.0
2024-09-16 15:00:00,58.55,58.56,58.51,58.53,44429.0,57.1677,57.1775,57.1286,57.1482,44429.0
2024-09-16 15:05:00,58.53,58.55,58.5,58.52,68461.0,57.1482,57.1677,57.1189,57.1384,68461.0
2024-09-16 15:10:00,58.52,58.57,58.5,58.52,45590.0,57.1384,57.1872,57.1189,57.1384,45590.0
2024-09-16 15:15:00,58.52,58.52,58.5,58.5,47602.0,57.1384,57.1384,57.1189,57.1189,47602.0
2024-09-16 15:20:00,58.5,58.5,58.42,58.45,52590.0,57.1189,57.1189,57.0408,57.0701,52590.0
2024-09-16 15:25:00,58.45,58.48,58.43,58.45,76394.0,57.0701,57.0993,57.0505,57.0701,76394.0
2024-09-16 15:30:00,58.46,58.49,58.43,58.45,79324.0,57.0798,57.1091,57.0505,57.0701,79324.0
2024-09-16 15:35:00,58.45,58.45,58.35,58.36,81614.0,57.0701,57.0701,56.9724,56.9822,81614.0
2024-09-16 15:40:00,58.35,58.37,58.28,58.3,61495.0,56.9724,56.9919,56.9041,56.9236,61495.0
2024-09-16 15:45:00,58.3,58.35,58.29,58.34,68875.0,56.9236,56.9724,56.9138,56.9626,68875.0
2024-09-16 15:50:00,58.34,58.43,58.28,58.4,232985.0,56.9626,57.0505,56.9041,57.0212,232985.0
2024-09-16 15:55:00,58.39,58.48,58.36,58.4,515730.0,57.0115,57.0993,56.9822,57.0212,515730.0
2024-09-17 09:30:00,58.86,58.99,58.78,58.82,196054.0,57.4704,57.5973,57.3923,57.4313,196054.0
2024-09-17 09:35:00,58.82,58.99,58.76,58.91,78894.0,57.4313,57.5973,57.3727,57.5192,78894.0
2024-09-17 09:40:00,58.91,58.98,58.79,58.93,66655.0,57.5192,57.5875,57.402,57.5387,66655.0
2024-09-17 09:45:00,58.93,59.05,58.92,59.01,107795.0,57.5387,57.6559,57.529,57.6168,107795.0
2024-09-17 09:50:00,59.01,59.01,58.89,58.96,137455.0,57.6168,57.6168,57.4997,57.568,137455.0
2024-09-17 09:55:00,58.96,59.03,58.82,58.87,145516.0,57.568,57.6364,57.4313,57.4801,145516.0
2024-09-17 10:00:00,58.87,58.94,58.82,58.91,65654.0,57.4801,57.5485,57.4313,57.5192,65654.0
2024-09-17 10:05:00,58.9,59.11,58.89,59.09,115416.0,57.5094,57.7145,57.4997,57.6949,115416.0
2024-09-17 10:10:00,59.1,59.17,59.04,59.09,91389.0,57.7047,57.7731,57.6461,57.6949,91389.0
2024-09-17 10:15:00,59.1,59.25,59.1,59.24,95844.0,57.7047,57.8512,57.7047,57.8414,95844.0
2024-09-17 10:20:00,59.25,59.37,59.23,59.28,255417.0,57.8512,57.9683,57.8316,57.8805,255417.0
2024-09-17 10:25:00,59.28,59.28,59.17,59.18,126321.0,57.8805,57.8805,57.7731,57.7828,126321.0
2024-09-17 10:30:00,59.18,59.28,59.16,59.22,154942.0,57.7828,57.8805,57.7633,57.8219,154942.0
2024-09-17 10:35:00,59.22,59.26,59.1,59.2,200162.0,57.8219,57.8609,57.7047,57.8023,200162.0
2024-09-17 10:40:00,59.19,59.22,59.13,59.15,101134.0,57.7926,57.8219,57.734,57.7535,101134.0
2024-09-17 10:45:00,59.15,59.21,59.12,59.19,55891.0,57.7535,57.8121,57.7242,57.7926,55891.0
2024-09-17 10:50:00,59.19,59.19,59.08,59.14,67473.0,57.7926,57.7926,57.6852,57.7438,67473.0
2024-09-17 10:55:00,59.14,59.17,58.97,59.01,90431.0,57.7438,57.7731,57.5778,57.6168,90431.0
2024-09-17 11:00:00,59.01,59.22,59.0,59.11,63312.0,57.6168,57.8219,57.6071,57.7145,63312.0
2024-09-17 11:05:00,59.1,59.29,59.1,59.27,351633.0,57.7047,57.8902,57.7047,57.8707,351633.0
2024-09-17 11:10:00,59.27,59.27,59.11,59.16,247008.0,57.8707,57.8707,57.7145,57.7633,247008.0
2024-09-17 11:15:00,59.17,59.33,59.13,59.27,68953.0,57.7731,57.9293,57.734,57.8707,68953.0
2024-09-17 11:20:00,59.27,59.35,59.23,59.33,61527.0,57.8707,57.9488,57.8316,57.9293,61527.0
2024-09-17 11:25:00,59.34,59.37,59.29,59.3,50459.0,57.939,57.9683,57.8902,57.9,50459.0
2024-09-17 11:30:00,59.3,59.41,59.3,59.37,96325.0,57.9,58.0074,57.9,57.9683,96325.0
2024-09-17 11:35:00,59.37,59.41,59.33,59.39,65889.0,57.9683,58.0074,57.9293,57.9879,65889.0
2024-09-17 11:40:00,59.39,59.41,59.3,59.31,62876.0,57.9879,58.0074,57.9,57.9097,62876.0
2024-09-17 11:45:00,59.31,59.35,59.26,59.27,52527.0,57.9097,57.9488,57.8609,57.8707,52527.0
2024-09-17 11:50:00,59.27,59.34,59.22,59.22,77310.0,57.8707,57.939,57.8219,57.8219,77310.0
2024-09-17 11:55:00,59.23,59.27,59.19,59.2,29540.0,57.8316,57.8707,57.7926,57.8023,29540.0
2024-09-17 12:00:00,59.18,59.2,59.15,59.19,54966.0,57.7828,57.8023,57.7535,57.7926,54966.0
2024-09-17 12:05:00,59.2,59.21,59.11,59.17,35278.0,57.8023,57.8121,57.7145,57.7731,35278.0
2024-09-17 12:10:00,59.17,59.2,59.14,59.19,37047.0,57.7731,57.8023,57.7438,57.7926,37047.0
2024-09-17 12:15:00,59.19,59.2,59.13,59.18,43846.0,57.7926,57.8023,57.734,57.7828,43846.0
2024-09-17 12:20:00,59.18,59.23,59.16,59.23,117730.0,57.7828,57.8316,57.7633,57.8316,117730.0
2024-09-17 12:25:00,59.23,59.3,59.21,59.3,60709.0,57.8316,57.9,57.8121,57.9,60709.0
2024-09-17 12:30:00,59.29,59.31,59.25,59.28,50376.0,57.8902,57.9097,57.8512,57.8805,50376.0
2024-09-17 12:35:00,59.28,59.29,59.21,59.23,50211.0,57.8805,57.8902,57.8121,57.8316,50211.0
2024-09-17 12:40:00,59.23,59.24,59.12,59.16,49020.0,57.8316,57.8414,57.7242,57.7633,49020.0
2024-09-17 12:45:00,59.15,59.16,58.92,58.95,82330.0,57.7535,57.7633,57.529,57.5582,82330.0
2024-09-17 12:50:00,58.94,58.98,58.88,58.98,46752.0,57.5485,57.5875,57.4899,57.5875,46752.0
2024-09-17 12:55:00,58.98,59.07,58.92,58.96,94562.0,57.5875,57.6754,57.529,57.568,94562.0
2024-09-17 13:00:00,58.96,59.05,58.96,59.02,40764.0,57.568,57.6559,57.568,57.6266,40764.0
2024-09-17 13:05:00,59.02,59.05,58.96,58.99,32107.0,57.6266,57.6559,57.568,57.5973,32107.0
2024-09-17 13:10:00,59.0,59.02,58.9,58.94,56231.0,57.6071,57.6266,57.5094,57.5485,56231.0
2024-09-17 13:15:00,58.95,58.99,58.91,58.98,61486.0,57.5582,57.5973,57.5192,57.5875,61486.0
2024-09-17 13:20:00,58.98,59.07,58.95,59.04,71795.0,57.5875,57.6754,57.5582,57.6461,71795.0
2024-09-17 13:25:00,59.04,59.06,58.98,58.98,54162.0,57.6461,57.6657,57.5875,57.5875,54162.0
2024-09-17 13:30:00,58.98,59.05,58.92,58.93,36240.0,57.5875,57.6559,57.529,57.5387,36240.0
2024-09-17 13:35:00,58.93,58.99,58.92,58.95,43514.0,57.5387,57.5973,57.529,57.5582,43514.0
2024-09-17 13:40:00,58.95,58.95,58.79,58.83,68785.0,57.5582,57.5582,57.402,57.4411,68785.0
2024-09-17 13:45:00,58.83,58.94,58.75,58.94,42799.0,57.4411,57.5485,57.363,57.5485,42799.0
2024-09-17 13:50:00,58.93,59.03,58.93,59.01,35007.0,57.5387,57.6364,57.5387,57.6168,35007.0
2024-09-17 13:55:00,59.01,59.04,58.96,59.0,35398.0,57.6168,57.6461,57.568,57.6071,35398.0
2024-09-17 14:00:00,59.0,59.06,58.97,59.05,33123.0,57.6071,57.6657,57.5778,57.6559,33123.0
2024-09-17 14:05:00,59.05,59.08,59.03,59.07,40256.0,57.6559,57.6852,57.6364,57.6754,40256.0
2024-09-17 14:10:00,59.07,59.08,58.96,58.97,44020.0,57.6754,57.6852,57.568,57.5778,44020.0
2024-09-17 14:15:00,58.97,59.03,58.96,58.98,23351.0,57.5778,57.6364,57.568,57.5875,23351.0
2024-09-17 14:20:00,58.98,59.06,58.98,59.02,33956.0,57.5875,57.6657,57.5875,57.6266,33956.0
2024-09-17 14:25:00,59.02,59.07,58.99,59.03,43169.0,57.6266,57.6754,57.5973,57.6364,43169.0
2024-09-17 14:30:00,59.02,59.08,58.98,59.04,24055.0,57.6266,57.6852,57.5875,57.6461,24055.0
2024-09-17 14:35:00,59.04,59.07,59.03,59.07,17882.0,57.6461,57.6754,57.6364,57.6754,17882.0
2024-09-17 14:40:00,59.06,59.08,59.04,59.04,32577.0,57.6657,57.6852,57.6461,57.6461,32577.0
2024-09-17 14:45:00,59.05,59.08,58.92,58.98,42516.0,57.6559,57.6852,57.529,57.5875,42516.0
2024-09-17 14:50:00,58.99,59.05,58.95,59.05,37418.0,57.5973,57.6559,57.5582,57.6559,37418.0
2024-09-17 14:55:00,59.05,59.08,59.01,59.05,45008.0,57.6559,57.6852,57.6168,57.6559,45008.0
2024-09-17 15:00:00,59.04,59.08,58.97,58.98,66346.0,57.6461,57.6852,57.5778,57.5875,66346.0
2024-09-17 15:05:00,58.98,59.04,58.95,59.03,58019.0,57.5875,57.6461,57.5582,57.6364,58019.0
2024-09-17 15:10:00,59.03,59.07,58.99,59.05,34167.0,57.6364,57.6754,57.5973,57.6559,34167.0
2024-09-17 15:15:00,59.05,59.08,59.01,59.06,44936.0,57.6559,57.6852,57.6168,57.6657,44936.0
2024-09-17 15:20:00,59.06,59.06,58.95,58.98,76797.0,57.6657,57.6657,57.5582,57.5875,76797.0
2024-09-17 15:25:00,58.99,59.12,58.99,59.07,64382.0,57.5973,57.7242,57.5973,57.6754,64382.0
2024-09-17 15:30:00,59.07,59.07,59.0,59.04,60069.0,57.6754,57.6754,57.6071,57.6461,60069.0
2024-09-17 15:35:00,59.04,59.12,59.02,59.09,66543.0,57.6461,57.7242,57.6266,57.6949,66543.0
2024-09-17 15:40:00,59.1,59.19,59.08,59.09,124253.0,57.7047,57.7926,57.6852,57.6949,124253.0
2024-09-17 15:45:00,59.09,59.2,59.08,59.2,82905.0,57.6949,57.8023,57.6852,57.8023,82905.0
2024-09-17 15:50:00,59.19,59.2,59.12,59.19,251317.0,57.7926,57.8023,57.7242,57.7926,251317.0
2024-09-17 15:55:00,59.18,59.29,59.16,59.29,675984.0,57.7828,57.8902,57.7633,57.8902,675984.0
2024-09-18 09:30:00,59.75,59.75,59.29,59.42,309795.0,58.3394,58.3394,57.8902,58.0172,309795.0
2024-09-18 09:35:00,59.43,59.59,59.39,59.53,87021.0,58.0269,58.1831,57.9879,58.1246,87021.0
2024-09-18 09:40:00,59.53,59.68,59.51,59.67,111956.0,58.1246,58.271,58.105,58.2612,111956.0
2024-09-18 09:45:00,59.67,59.81,59.66,59.71,154932.0,58.2612,58.3979,58.2515,58.3003,154932.0
2024-09-18 09:50:00,59.71,59.71,59.55,59.58,118141.0,58.3003,58.3003,58.1441,58.1734,118141.0
2024-09-18 09:55:00,59.58,59.6,59.47,59.55,119772.0,58.1734,58.1929,58.066,58.1441,119772.0
2024-09-18 10:00:00,59.55,59.56,59.43,59.55,112625.0,58.1441,58.1538,58.0269,58.1441,112625.0
2024-09-18 10:05:00,59.55,59.56,59.45,59.48,105700.0,58.1441,58.1538,58.0464,58.0757,105700.0
2024-09-18 10:10:00,59.48,59.49,59.36,59.47,78503.0,58.0757,58.0855,57.9586,58.066,78503.0
2024-09-18 10:15:00,59.48,59.56,59.47,59.51,81718.0,58.0757,58.1538,58.066,58.105,81718.0
2024-09-18 10:20:00,59.51,59.54,59.44,59.46,59970.0,58.105,58.1343,58.0367,58.0562,59970.0
2024-09-18 10:25:00,59.46,59.52,59.41,59.49,62356.0,58.0562,58.1148,58.0074,58.0855,62356.0
2024-09-18 10:30:00,59.48,59.5,59.34,59.36,104300.0,58.0757,58.0953,57.939,57.9586,104300.0
2024-09-18 10:35:00,59.36,59.47,59.34,59.42,65443.0,57.9586,58.066,57.939,58.0172,65443.0
2024-09-18 10:40:00,59.42,59.51,59.42,59.48,55677.0,58.0172,58.105,58.0172,58.0757,55677.0
2024-09-18 10:45:00,59.48,59.5,59.46,59.48,44036.0,58.0757,58.0953,58.0562,58.0757,44036.0
2024-09-18 10:50:00,59.48,59.52,59.44,59.48,80628.0,58.0757,58.1148,58.0367,58.0757,80628.0
2024-09-18 10:55:00,59.48,59.54,59.47,59.51,43407.0,58.0757,58.1343,58.066,58.105,43407.0
2024-09-18 11:00:00,59.52,59.57,59.48,59.49,37974.0,58.1148,58.1636,58.0757,58.0855,37974.0
2024-09-18 11:05:00,59.5,59.53,59.49,59.51,34161.0,58.0953,58.1246,58.0855,58.105,34161.0
2024-09-18 11:10:00,59.52,59.61,59.48,59.59,46648.0,58.1148,58.2027,58.0757,58.1831,46648.0
2024-09-18 11:15:00,59.59,59.79,59.59,59.75,69248.0,58.1831,58.3784,58.1831,58.3394,69248.0
2024-09-18 11:20:00,59.75,59.8,59.72,59.77,63714.0,58.3394,58.3882,58.3101,58.3589,63714.0
2024-09-18 11:25:00,59.77,59.77,59.68,59.71,94072.0,58.3589,58.3589,58.271,58.3003,94072.0
2024-09-18 11:30:00,59.71,59.76,59.7,59.73,31705.0,58.3003,58.3491,58.2905,58.3198,31705.0
2024-09-18 11:35:00,59.73,59.79,59.7,59.77,37132.0,58.3198,58.3784,58.2905,58.3589,37132.0
2024-09-18 11:40:00,59.76,59.76,59.62,59.63,66420.0,58.3491,58.3491,58.2124,58.2222,66420.0
2024-09-18 11:45:00,59.63,59.66,59.57,59.6,58822.0,58.2222,58.2515,58.1636,58.1929,58822.0
2024-09-18 11:50:00,59.6,59.63,59.58,59.6,47324.0,58.1929,58.2222,58.1734,58.1929,47324.0
2024-09-18 11:55:00,59.59,59.6,59.51,59.51,31026.0,58.1831,58.1929,58.105,58.105,31026.0
2024-09-18 12:00:00,59.51,59.52,59.48,59.5,60279.0,58.105,58.1148,58.0757,58.0953,60279.0
2024-09-18 12:05:00,59.51,59.57,59.47,59.57,59371.0,58.105,58.1636,58.066,58.1636,59371.0
2024-09-18 12:10:00,59.57,59.6,59.54,59.59,41853.0,58.1636,58.1929,58.1343,58.1831,41853.0
2024-09-18 12:15:00,59.58,59.64,59.57,59.62,42635.0,58.1734,58.232,58.1636,58.2124,42635.0
2024-09-18 12:20:00,59.62,59.63,59.52,59.55,23777.0,58.2124,58.2222,58.1148,58.1441,23777.0
2024-09-18 12:25:00,59.55,59.63,59.54,59.61,36859.0,58.1441,58.2222,58.1343,58.2027,36859.0
2024-09-18 12:30:00,59.61,59.63,59.58,59.63,28954.0,58.2027,58.2222,58.1734,58.2222,28954.0
2024-09-18 12:35:00,59.63,59.63,59.55,59.62,69546.0,58.2222,58.2222,58.1441,58.2124,69546.0
2024-09-18 12:40:00,59.62,59.62,59.59,59.61,28135.0,58.2124,58.2124,58.1831,58.2027,28135.0
2024-09-18 12:45:00,59.61,59.62,59.58,59.59,40252.0,58.2027,58.2124,58.1734,58.1831,40252.0
2024-09-18 12:50:00,59.59,59.66,59.56,59.66,55337.0,58.1831,58.2515,58.1538,58.2515,55337.0
2024-09-18 12:55:00,59.66,59.67,59.6,59.63,26706.0,58.2515,58.2612,58.1929,58.2222,26706.0
2024-09-18 13:00:00,59.64,59.71,59.63,59.7,42148.0,58.232,58.3003,58.2222,58.2905,42148.0
2024-09-18 13:05:00,59.7,59.75,59.66,59.73,45228.0,58.2905,58.3394,58.2515,58.3198,45228.0
2024-09-18 13:10:00,59.74,59.8,59.74,59.8,46439.0,58.3296,58.3882,58.3296,58.3882,46439.0
2024-09-18 13:15:00,59.8,59.8,59.72,59.75,38571.0,58.3882,58.3882,58.3101,58.3394,38571.0
2024-09-18 13:20:00,59.75,59.75,59.68,59.72,31431.0,58.3394,58.3394,58.271,58.3101,31431.0
2024-09-18 13:25:00,59.72,59.8,59.72,59.8,39648.0,58.3101,58.3882,58.3101,58.3882,39648.0
2024-09-18 13:30:00,59.8,59.9,59.79,59.9,52965.0,58.3882,58.4858,58.3784,58.4858,52965.0
2024-09-18 13:35:00,59.9,59.91,59.78,59.84,46233.0,58.4858,58.4956,58.3687,58.4272,46233.0
2024-09-18 13:40:00,59.84,59.9,59.83,59.88,55864.0,58.4272,58.4858,58.4175,58.4663,55864.0
2024-09-18 13:45:00,59.89,59.92,59.83,59.86,129233.0,58.4761,58.5053,58.4175,58.4468,129233.0
2024-09-18 13:50:00,59.85,59.86,59.72,59.76,61366.0,58.437,58.4468,58.3101,58.3491,61366.0
2024-09-18 13:55:00,59.75,59.88,59.72,59.88,41899.0,58.3394,58.4663,58.3101,58.4663,41899.0
2024-09-18 14:00:00,59.87,60.75,59.7,60.27,506620.0,58.4565,59.3158,58.2905,58.8471,506620.0
2024-09-18 14:05:00,60.27,60.41,60.09,60.21,261275.0,58.8471,58.9838,58.6713,58.7885,261275.0
2024-09-18 14:10:00,60.21,60.23,59.82,60.05,221075.0,58.7885,58.808,58.4077,58.6323,221075.0
2024-09-18 14:15:00,60.05,60.39,60.04,60.33,134538.0,58.6323,58.9643,58.6225,58.9057,134538.0
2024-09-18 14:20:00,60.32,60.39,60.15,60.21,98572.0,58.8959,58.9643,58.7299,58.7885,98572.0
2024-09-18 14:25:00,60.22,60.41,60.18,60.41,86107.0,58.7983,58.9838,58.7592,58.9838,86107.0
2024-09-18 14:30:00,60.41,60.75,60.39,60.74,127794.0,58.9838,59.3158,58.9643,59.306,127794.0
2024-09-18 14:35:00,60.75,60.89,60.29,60.83,238494.0,59.3158,59.4524,58.8666,59.3939,238494.0
2024-09-18 14:40:00,60.84,60.84,60.25,60.3,86896.0,59.4036,59.4036,58.8276,58.8764,86896.0
2024-09-18 14:45:00,60.27,60.52,60.18,60.44,105765.0,58.8471,59.0912,58.7592,59.0131,105765.0
2024-09-18 14:50:00,60.43,60.58,60.35,60.55,82245.0,59.0033,59.1498,58.9252,59.1205,82245.0
2024-09-18 14:55:00,60.53,60.65,60.19,60.22,146539.0,59.1009,59.2181,58.769,58.7983,146539.0
2024-09-18 15:00:00,60.19,60.2,59.98,60.16,162996.0,58.769,58.7787,58.5639,58.7397,162996.0
2024-09-18 15:05:00,60.16,60.16,59.96,60.02,111673.0,58.7397,58.7397,58.5444,58.603,111673.0
2024-09-18 15:10:00,60.02,60.47,60.01,60.42,114063.0,58.603,59.0424,58.5932,58.9935,114063.0
2024-09-18 15:15:00,60.41,60.5,60.35,60.47,76547.0,58.9838,59.0717,58.9252,59.0424,76547.0
2024-09-18 15:20:00,60.46,60.47,60.13,60.37,131081.0,59.0326,59.0424,58.7104,58.9447,131081.0
2024-09-18 15:25:00,60.38,60.61,60.32,60.39,180513.0,58.9545,59.1791,58.8959,58.9643,180513.0
2024-09-18 15:30:00,60.4,60.52,60.08,60.11,256676.0,58.974,59.0912,58.6616,58.6909,256676.0
2024-09-18 15:35:00,60.1,60.17,59.96,60.07,251228.0,58.6811,58.7494,58.5444,58.6518,251228.0
2024-09-18 15:40:00,60.05,60.09,59.81,59.81,288489.0,58.6323,58.6713,58.3979,58.3979,288489.0
2024-09-18 15:45:00,59.82,59.91,59.74,59.85,230284.0,58.4077,58.4956,58.3296,58.437,230284.0
2024-09-18 15:50:00,59.83,59.97,59.8,59.92,334040.0,58.4175,58.5542,58.3882,58.5053,334040.0
2024-09-18 15:55:00,59.92,60.01,59.85,59.89,607932.0,58.5053,58.5932,58.437,58.4761,607932.0
2024-09-19 09:30:00,60.92,61.5,60.92,61.22,460782.0,59.4817,60.048,59.4817,59.7747,460782.0
2024-09-19 09:35:00,61.23,61.33,60.88,60.94,430249.0,59.7844,59.8821,59.4427,59.5013,430249.0
2024-09-19 09:40:00,60.93,60.97,60.65,60.7,239020.0,59.4915,59.5306,59.2181,59.2669,239020.0
2024-09-19 09:45:00,60.68,60.8,60.6,60.78,189369.0,59.2474,59.3646,59.1693,59.345,189369.0
2024-09-19 09:50:00,60.78,60.99,60.68,60.96,197877.0,59.345,59.5501,59.2474,59.5208,197877.0
2024-09-19 09:55:00,60.98,61.38,60.96,61.36,355415.0,59.5403,59.9309,59.5208,59.9114,355415.0
2024-09-19 10:00:00,61.37,61.45,61.15,61.42,274341.0,59.9211,59.9992,59.7063,59.9699,274341.0
2024-09-19 10:05:00,61.43,61.47,61.33,61.42,171461.0,59.9797,60.0188,59.8821,59.9699,171461.0
2024-09-19 10:10:00,61.41,61.64,61.4,61.53,251144.0,59.9602,60.1847,59.9504,60.0773,251144.0
2024-09-19 10:15:00,61.53,61.62,61.45,61.52,144864.0,60.0773,60.1652,59.9992,60.0676,144864.0
2024-09-19 10:20:00,61.53,61.63,61.47,61.63,120429.0,60.0773,60.175,60.0188,60.175,120429.0
2024-09-19 10:25:00,61.63,61.68,61.45,61.67,136243.0,60.175,60.2238,59.9992,60.214,136243.0
2024-09-19 10:30:00,61.67,61.79,61.65,61.75,548902.0,60.214,60.3312,60.1945,60.2921,548902.0
2024-09-19 10:35:00,61.75,61.87,61.69,61.86,296411.0,60.2921,60.4093,60.2336,60.3995,296411.0
2024-09-19 10:40:00,61.86,61.95,61.8,61.93,215184.0,60.3995,60.4874,60.341,60.4679,215184.0
2024-09-19 10:45:00,61.93,61.93,61.75,61.83,200934.0,60.4679,60.4679,60.2921,60.3703,200934.0
2024-09-19 10:50:00,61.84,61.95,61.69,61.82,442023.0,60.38,60.4874,60.2336,60.3605,442023.0
2024-09-19 10:55:00,61.82,61.93,61.77,61.8,132473.0,60.3605,60.4679,60.3117,60.341,132473.0
2024-09-19 11:00:00,61.79,61.87,61.7,61.83,156929.0,60.3312,60.4093,60.2433,60.3703,156929.0
2024-09-19 11:05:00,61.83,61.84,61.65,61.69,159197.0,60.3703,60.38,60.1945,60.2336,159197.0
2024-09-19 11:10:00,61.69,61.8,61.68,61.7,154473.0,60.2336,60.341,60.2238,60.2433,154473.0
2024-09-19 11:15:00,61.69,61.83,61.69,61.79,143711.0,60.2336,60.3703,60.2336,60.3312,143711.0
2024-09-19 11:20:00,61.78,61.93,61.77,61.93,111215.0,60.3214,60.4679,60.3117,60.4679,111215.0
2024-09-19 11:25:00,61.93,61.94,61.72,61.73,138272.0,60.4679,60.4777,60.2629,60.2726,138272.0
2024-09-19 11:30:00,61.74,61.83,61.7,61.81,88693.0,60.2824,60.3703,60.2433,60.3507,88693.0
2024-09-19 11:35:00,61.82,61.83,61.7,61.72,68051.0,60.3605,60.3703,60.2433,60.2629,68051.0
2024-09-19 11:40:00,61.72,61.74,61.7,61.72,172058.0,60.2629,60.2824,60.2433,60.2629,172058.0
2024-09-19 11:45:00,61.72,61.8,61.64,61.8,113426.0,60.2629,60.341,60.1847,60.341,113426.0
2024-09-19 11:50:00,61.8,61.86,61.71,61.74,76791.0,60.341,60.3995,60.2531,60.2824,76791.0
2024-09-19 11:55:00,61.74,61.74,61.68,61.72,42815.0,60.2824,60.2824,60.2238,60.2629,42815.0
2024-09-19 12:00:00,61.72,61.8,61.69,61.78,64203.0,60.2629,60.341,60.2336,60.3214,64203.0
2024-09-19 12:05:00,61.78,61.82,61.72,61.82,86145.0,60.3214,60.3605,60.2629,60.3605,86145.0
2024-09-19 12:10:00,61.82,61.83,61.66,61.69,55552.0,60.3605,60.3703,60.2043,60.2336,55552.0
2024-09-19 12:15:00,61.7,61.79,61.65,61.75,87799.0,60.2433,60.3312,60.1945,60.2921,87799.0
2024-09-19 12:20:00,61.74,61.78,61.65,61.69,144120.0,60.2824,60.3214,60.1945,60.2336,144120.0
2024-09-19 12:25:00,61.69,61.73,61.61,61.67,143187.0,60.2336,60.2726,60.1554,60.214,143187.0
2024-09-19 12:30:00,61.67,61.96,61.66,61.95,257574.0,60.214,60.4972,60.2043,60.4874,257574.0
2024-09-19 12:35:00,61.94,61.95,61.87,61.88,66540.0,60.4777,60.4874,60.4093,60.4191,66540.0
2024-09-19 12:40:00,61.88,61.99,61.83,61.98,79967.0,60.4191,60.5265,60.3703,60.5167,79967.0
2024-09-19 12:45:00,61.99,62.08,61.97,62.08,188992.0,60.5265,60.6144,60.5069,60.6144,188992.0
2024-09-19 12:50:00,62.08,62.22,62.04,62.2,209393.0,60.6144,60.751,60.5753,60.7315,209393.0
2024-09-19 12:55:00,62.2,62.29,62.19,62.28,159407.0,60.7315,60.8194,60.7218,60.8096,159407.0
2024-09-19 13:00:00,62.28,62.49,62.27,62.36,252114.0,60.8096,61.0147,60.7999,60.8877,252114.0
2024-09-19 13:05:00,62.36,62.4,62.26,62.28,99106.0,60.8877,60.9268,60.7901,60.8096,99106.0
2024-09-19 13:10:00,62.28,62.38,62.26,62.37,103471.0,60.8096,60.9073,60.7901,60.8975,103471.0
2024-09-19 13:15:00,62.37,62.49,62.36,62.42,71565.0,60.8975,61.0147,60.8877,60.9463,71565.0
2024-09-19 13:20:00,62.41,62.47,62.29,62.34,178687.0,60.9366,60.9951,60.8194,60.8682,178687.0
2024-09-19 13:25:00,62.34,62.43,62.33,62.37,61550.0,60.8682,60.9561,60.8584,60.8975,61550.0
2024-09-19 13:30:00,62.37,62.46,62.37,62.44,60941.0,60.8975,60.9854,60.8975,60.9659,60941.0
2024-09-19 13:35:00,62.45,62.6,62.42,62.6,109735.0,60.9756,61.1221,60.9463,61.1221,109735.0
2024-09-19 13:40:00,62.6,62.67,62.53,62.67,121200.0,61.1221,61.1904,61.0537,61.1904,121200.0
2024-09-19 13:45:00,62.66,62.82,62.66,62.8,123926.0,61.1807,61.3369,61.1807,61.3174,123926.0
2024-09-19 13:50:00,62.8,62.93,62.78,62.89,199663.0,61.3174,61.4443,61.2978,61.4052,199663.0
2024-09-19 13:55:00,62.89,62.92,62.74,62.75,108655.0,61.4052,61.4345,61.2588,61.2685,108655.0
2024-09-19 14:00:00,62.74,62.76,62.62,62.72,121931.0,61.2588,61.2783,61.1416,61.2392,121931.0
2024-09-19 14:05:00,62.72,62.79,62.71,62.78,102837.0,61.2392,61.3076,61.2295,61.2978,102837.0
2024-09-19 14:10:00,62.78,62.82,62.73,62.8,98816.0,61.2978,61.3369,61.249,61.3174,98816.0
2024-09-19 14:15:00,62.8,62.87,62.73,62.76,213220.0,61.3174,61.3857,61.249,61.2783,213220.0
2024-09-19 14:20:00,62.77,62.8,62.67,62.67,115258.0,61.2881,61.3174,61.1904,61.1904,115258.0
2024-09-19 14:25:00,62.68,62.76,62.65,62.73,114120.0,61.2002,61.2783,61.1709,61.249,114120.0
2024-09-19 14:30:00,62.73,62.83,62.68,62.78,90207.0,61.249,61.3466,61.2002,61.2978,90207.0
2024-09-19 14:35:00,62.78,62.99,62.76,62.94,283101.0,61.2978,61.5029,61.2783,61.454,283101.0
2024-09-19 14:40:00,62.96,63.17,62.93,63.04,292672.0,61.4736,61.6786,61.4443,61.5517,292672.0
2024-09-19 14:45:00,63.03,63.06,62.81,62.87,81678.0,61.5419,61.5712,61.3271,61.3857,81678.0
2024-09-19 14:50:00,62.87,62.91,62.79,62.89,103748.0,61.3857,61.4248,61.3076,61.4052,103748.0
2024-09-19 14:55:00,62.89,62.93,62.85,62.91,179300.0,61.4052,61.4443,61.3662,61.4248,179300.0
2024-09-19 15:00:00,62.91,62.93,62.79,62.9,261263.0,61.4248,61.4443,61.3076,61.415,261263.0
2024-09-19 15:05:00,62.9,62.96,62.79,62.86,148867.0,61.415,61.4736,61.3076,61.3759,148867.0
2024-09-19 15:10:00,62.86,62.9,62.83,62.87,126086.0,61.3759,61.415,61.3466,61.3857,126086.0
2024-09-19 15:15:00,62.86,62.88,62.81,62.82,101661.0,61.3759,61.3955,61.3271,61.3369,101661.0
2024-09-19 15:20:00,62.83,62.87,62.76,62.82,166516.0,61.3466,61.3857,61.2783,61.3369,166516.0
2024-09-19 15:25:00,62.82,62.82,62.64,62.65,181904.0,61.3369,61.3369,61.1611,61.1709,181904.0
2024-09-19 15:30:00,62.64,62.74,62.61,62.73,199549.0,61.1611,61.2588,61.1318,61.249,199549.0
2024-09-19 15:35:00,62.73,62.82,62.7,62.8,156158.0,61.249,61.3369,61.2197,61.3174,156158.0
2024-09-19 15:40:00,62.8,62.83,62.71,62.71,231777.0,61.3174,61.3466,61.2295,61.2295,231777.0
2024-09-19 15:45:00,62.71,62.94,62.71,62.91,362234.0,61.2295,61.454,61.2295,61.4248,362234.0
2024-09-19 15:50:00,62.91,63.01,62.86,62.99,441081.0,61.4248,61.5224,61.3759,61.5029,441081.0
2024-09-19 15:55:00,62.98,63.16,62.9,63.04,1397255.0,61.4931,61.6689,61.415,61.5517,1397255.0
2024-09-20 09:30:00,62.52,62.65,62.19,62.24,1652680.0,61.044,61.1709,60.7218,60.7706,1652680.0
2024-09-20 09:35:00,62.23,62.34,62.1,62.18,116505.0,60.7608,60.8682,60.6339,60.712,116505.0
2024-09-20 09:40:00,62.18,62.21,61.95,62.07,180076.0,60.712,60.7413,60.4874,60.6046,180076.0
2024-09-20 09:45:00,62.08,62.11,61.96,62.04,123710.0,60.6144,60.6436,60.4972,60.5753,123710.0
2024-09-20 09:50:00,62.04,62.06,61.88,62.04,178256.0,60.5753,60.5948,60.4191,60.5753,178256.0
2024-09-20 09:55:00,62.03,62.06,61.94,61.99,88466.0,60.5655,60.5948,60.4777,60.5265,88466.0
2024-09-20 10:00:00,62.0,62.05,61.87,61.95,119895.0,60.5362,60.5851,60.4093,60.4874,119895.0
2024-09-20 10:05:00,61.97,62.0,61.87,61.89,84592.0,60.5069,60.5362,60.4093,60.4288,84592.0
2024-09-20 10:10:00,61.91,61.91,61.67,61.74,253527.0,60.4484,60.4484,60.214,60.2824,253527.0
2024-09-20 10:15:00,61.74,62.02,61.74,62.0,128975.0,60.2824,60.5558,60.2824,60.5362,128975.0
2024-09-20 10:20:00,61.99,62.07,61.86,61.89,73497.0,60.5265,60.6046,60.3995,60.4288,73497.0
2024-09-20 10:25:00,61.89,62.02,61.88,61.98,82320.0,60.4288,60.5558,60.4191,60.5167,82320.0
2024-09-20 10:30:00,61.98,62.16,61.94,62.11,72508.0,60.5167,60.6925,60.4777,60.6436,72508.0
2024-09-20 10:35:00,62.11,62.15,62.03,62.04,60392.0,60.6436,60.6827,60.5655,60.5753,60392.0
2024-09-20 10:40:00,62.04,62.17,62.03,62.14,63948.0,60.5753,60.7022,60.5655,60.6729,63948.0
2024-09-20 10:45:00,62.14,62.27,62.13,62.23,86974.0,60.6729,60.7999,60.6632,60.7608,86974.0
2024-09-20 10:50:00,62.23,62.29,62.15,62.19,79694.0,60.7608,60.8194,60.6827,60.7218,79694.0
2024-09-20 10:55:00,62.2,62.2,62.1,62.13,67005.0,60.7315,60.7315,60.6339,60.6632,67005.0
2024-09-20 11:00:00,62.13,62.18,62.06,62.08,75754.0,60.6632,60.712,60.5948,60.6144,75754.0
2024-09-20 11:05:00,62.07,62.18,62.01,62.16,89412.0,60.6046,60.712,60.546,60.6925,89412.0
2024-09-20 11:10:00,62.16,62.17,61.94,61.99,114967.0,60.6925,60.7022,60.4777,60.5265,114967.0
2024-09-20 11:15:00,61.97,61.98,61.88,61.92,91017.0,60.5069,60.5167,60.4191,60.4581,91017.0
2024-09-20 11:20:00,61.93,61.97,61.88,61.9,55322.0,60.4679,60.5069,60.4191,60.4386,55322.0
2024-09-20 11:25:00,61.9,61.92,61.82,61.88,75847.0,60.4386,60.4581,60.3605,60.4191,75847.0
2024-09-20 11:30:00,61.88,61.91,61.78,61.91,115351.0,60.4191,60.4484,60.3214,60.4484,115351.0
2024-09-20 11:35:00,61.92,61.92,61.83,61.83,39848.0,60.4581,60.4581,60.3703,60.3703,39848.0
2024-09-20 11:40:00,61.84,61.96,61.83,61.95,57785.0,60.38,60.4972,60.3703,60.4874,57785.0
2024-09-20 11:45:00,61.95,61.96,61.84,61.87,65656.0,60.4874,60.4972,60.38,60.4093,65656.0
2024-09-20 11:50:00,61.9,61.93,61.8,61.88,109970.0,60.4386,60.4679,60.341,60.4191,109970.0
2024-09-20 11:55:00,61.89,62.04,61.88,61.97,99311.0,60.4288,60.5753,60.4191,60.5069,99311.0
2024-09-20 12:00:00,61.96,62.0,61.88,61.98,48337.0,60.4972,60.5362,60.4191,60.5167,48337.0
2024-09-20 12:05:00,61.97,61.97,61.82,61.83,66416.0,60.5069,60.5069,60.3605,60.3703,66416.0
2024-09-20 12:10:00,61.83,61.85,61.77,61.83,53068.0,60.3703,60.3898,60.3117,60.3703,53068.0
2024-09-20 12:15:00,61.82,61.84,61.77,61.79,56980.0,60.3605,60.38,60.3117,60.3312,56980.0
2024-09-20 12:20:00,61.79,61.92,61.78,61.89,39261.0,60.3312,60.4581,60.3214,60.4288,39261.0
2024-09-20 12:25:00,61.9,61.9,61.84,61.89,47882.0,60.4386,60.4386,60.38,60.4288,47882.0
2024-09-20 12:30:00,61.88,61.9,61.83,61.88,27683.0,60.4191,60.4386,60.3703,60.4191,27683.0
2024-09-20 12:35:00,61.88,61.99,61.88,61.93,26910.0,60.4191,60.5265,60.4191,60.4679,26910.0
2024-09-20 12:40:00,61.94,61.97,61.89,61.94,43463.0,60.4777,60.5069,60.4288,60.4777,43463.0
2024-09-20 12:45:00,61.94,62.0,61.92,61.96,112545.0,60.4777,60.5362,60.4581,60.4972,112545.0
2024-09-20 12:50:00,61.96,62.03,61.95,62.0,35529.0,60.4972,60.5655,60.4874,60.5362,35529.0
2024-09-20 12:55:00,62.0,62.04,61.94,61.95,45296.0,60.5362,60.5753,60.4777,60.4874,45296.0
2024-09-20 13:00:00,61.96,62.0,61.95,61.98,30679.0,60.4972,60.5362,60.4874,60.5167,30679.0
2024-09-20 13:05:00,61.98,61.99,61.91,61.92,37188.0,60.5167,60.5265,60.4484,60.4581,37188.0
2024-09-20 13:10:00,61.91,61.97,61.9,61.94,25092.0,60.4484,60.5069,60.4386,60.4777,25092.0
2024-09-20 13:15:00,61.95,61.99,61.94,61.99,24827.0,60.4874,60.5265,60.4777,60.5265,24827.0
2024-09-20 13:20:00,61.98,61.99,61.93,61.95,21217.0,60.5167,60.5265,60.4679,60.4874,21217.0
2024-09-20 13:25:00,61.97,61.98,61.89,61.97,26013.0,60.5069,60.5167,60.4288,60.5069,26013.0
2024-09-20 13:30:00,61.97,62.0,61.95,61.99,33457.0,60.5069,60.5362,60.4874,60.5265,33457.0
2024-09-20 13:35:00,62.0,62.02,61.98,62.0,44125.0,60.5362,60.5558,60.5167,60.5362,44125.0
2024-09-20 13:40:00,62.0,62.06,62.0,62.01,28050.0,60.5362,60.5948,60.5362,60.546,28050.0
2024-09-20 13:45:00,62.02,62.11,61.99,62.11,59619.0,60.5558,60.6436,60.5265,60.6436,59619.0
2024-09-20 13:50:00,62.11,62.16,62.1,62.14,113777.0,60.6436,60.6925,60.6339,60.6729,113777.0
2024-09-20 13:55:00,62.14,62.15,62.12,62.13,79278.0,60.6729,60.6827,60.6534,60.6632,79278.0
2024-09-20 14:00:00,62.13,62.16,62.06,62.11,51128.0,60.6632,60.6925,60.5948,60.6436,51128.0
2024-09-20 14:05:00,62.11,62.14,62.04,62.06,30562.0,60.6436,60.6729,60.5753,60.5948,30562.0
2024-09-20 14:10:00,62.06,62.1,62.01,62.05,29402.0,60.5948,60.6339,60.546,60.5851,29402.0
2024-09-20 14:15:00,62.05,62.09,62.01,62.05,27029.0,60.5851,60.6241,60.546,60.5851,27029.0
2024-09-20 14:20:00,62.05,62.05,61.94,61.97,29716.0,60.5851,60.5851,60.4777,60.5069,29716.0
2024-09-20 14:25:00,61.97,61.97,61.9,61.91,37308.0,60.5069,60.5069,60.4386,60.4484,37308.0
2024-09-20 14:30:00,61.9,61.92,61.87,61.91,52025.0,60.4386,60.4581,60.4093,60.4484,52025.0
2024-09-20 14:35:00,61.91,61.94,61.84,61.86,42358.0,60.4484,60.4777,60.38,60.3995,42358.0
2024-09-20 14:40:00,61.86,61.9,61.83,61.88,37193.0,60.3995,60.4386,60.3703,60.4191,37193.0
2024-09-20 14:45:00,61.88,61.9,61.83,61.85,36219.0,60.4191,60.4386,60.3703,60.3898,36219.0
2024-09-20 14:50:00,61.85,61.97,61.83,61.97,42330.0,60.3898,60.5069,60.3703,60.5069,42330.0
2024-09-20 14:55:00,61.96,61.96,61.92,61.93,40359.0,60.4972,60.4972,60.4581,60.4679,40359.0
2024-09-20 15:00:00,61.92,61.99,61.91,61.96,62092.0,60.4581,60.5265,60.4484,60.4972,62092.0
2024-09-20 15:05:00,61.96,61.98,61.91,61.95,59721.0,60.4972,60.5167,60.4484,60.4874,59721.0
2024-09-20 15:10:00,61.95,61.96,61.89,61.92,56447.0,60.4874,60.4972,60.4288,60.4581,56447.0
2024-09-20 15:15:00,61.92,62.01,61.91,61.99,55495.0,60.4581,60.546,60.4484,60.5265,55495.0
2024-09-20 15:20:00,62.0,62.08,61.97,62.04,80074.0,60.5362,60.6144,60.5069,60.5753,80074.0
2024-09-20 15:25:00,62.05,62.11,62.04,62.08,73248.0,60.5851,60.6436,60.5753,60.6144,73248.0
2024-09-20 15:30:00,62.07,62.09,62.04,62.07,78338.0,60.6046,60.6241,60.5753,60.6046,78338.0
2024-09-20 15:35:00,62.07,62.27,62.06,62.24,152054.0,60.6046,60.7999,60.5948,60.7706,152054.0
2024-09-20 15:40:00,62.23,62.24,62.16,62.2,148725.0,60.7608,60.7706,60.6925,60.7315,148725.0
2024-09-20 15:45:00,62.21,62.26,62.12,62.24,249492.0,60.7413,60.7901,60.6534,60.7706,249492.0
2024-09-20 15:50:00,62.23,62.28,62.14,62.23,338160.0,60.7608,60.8096,60.6729,60.7608,338160.0
2024-09-20 15:55:00,62.23,62.3,62.1,62.12,848022.0,60.7608,60.8292,60.6339,60.6534,848022.0
2024-09-23 09:30:00,62.22,62.7,62.17,62.61,327931.0,60.751,61.2197,60.7022,61.1318,327931.0
2024-09-23 09:35:00,62.61,62.79,62.54,62.69,145026.0,61.1318,61.3076,61.0635,61.21,145026.0
2024-09-23 09:40:00,62.69,62.75,62.5,62.59,134198.0,61.21,61.2685,61.0244,61.1123,134198.0
2024-09-23 09:45:00,62.59,62.6,62.23,62.28,143617.0,61.1123,61.1221,60.7608,60.8096,143617.0
2024-09-23 09:50:00,62.27,62.41,62.25,62.41,85844.0,60.7999,60.9366,60.7803,60.9366,85844.0
2024-09-23 09:55:00,62.42,62.54,62.39,62.43,131007.0,60.9463,61.0635,60.917,60.9561,131007.0
2024-09-23 10:00:00,62.42,62.53,62.36,62.53,122416.0,60.9463,61.0537,60.8877,61.0537,122416.0
2024-09-23 10:05:00,62.52,62.61,62.44,62.6,74213.0,61.044,61.1318,60.9659,61.1221,74213.0
2024-09-23 10:10:00,62.6,62.68,62.56,62.61,144547.0,61.1221,61.2002,61.083,61.1318,144547.0
2024-09-23 10:15:00,62.61,62.82,62.6,62.81,122187.0,61.1318,61.3369,61.1221,61.3271,122187.0
2024-09-23 10:20:00,62.82,62.85,62.77,62.82,81714.0,61.3369,61.3662,61.2881,61.3369,81714.0
2024-09-23 10:25:00,62.82,62.87,62.78,62.82,111193.0,61.3369,61.3857,61.2978,61.3369,111193.0
2024-09-23 10:30:00,62.82,62.82,62.68,62.76,110045.0,61.3369,61.3369,61.2002,61.2783,110045.0
2024-09-23 10:35:00,62.75,62.8,62.55,62.58,79543.0,61.2685,61.3174,61.0733,61.1025,79543.0
2024-09-23 10:40:00,62.58,62.8,62.57,62.74,121037.0,61.1025,61.3174,61.0928,61.2588,121037.0
2024-09-23 10:45:00,62.74,62.78,62.69,62.78,77208.0,61.2588,61.2978,61.21,61.2978,77208.0
2024-09-23 10:50:00,62.78,62.8,62.64,62.67,78976.0,61.2978,61.3174,61.1611,61.1904,78976.0
2024-09-23 10:55:00,62.67,62.67,62.56,62.66,57284.0,61.1904,61.1904,61.083,61.1807,57284.0
2024-09-23 11:00:00,62.67,62.67,62.49,62.5,70769.0,61.1904,61.1904,61.0147,61.0244,70769.0
2024-09-23 11:05:00,62.49,62.5,62.39,62.44,67820.0,61.0147,61.0244,60.917,60.9659,67820.0
2024-09-23 11:10:00,62.44,62.44,62.31,62.31,54197.0,60.9659,60.9659,60.8389,60.8389,54197.0
2024-09-23 11:15:00,62.32,62.43,62.31,62.38,69179.0,60.8487,60.9561,60.8389,60.9073,69179.0
2024-09-23 11:20:00,62.39,62.45,62.32,62.35,69042.0,60.917,60.9756,60.8487,60.878,69042.0
2024-09-23 11:25:00,62.35,62.41,62.33,62.36,78598.0,60.878,60.9366,60.8584,60.8877,78598.0
2024-09-23 11:30:00,62.36,62.38,62.32,62.36,104839.0,60.8877,60.9073,60.8487,60.8877,104839.0
2024-09-23 11:35:00,62.36,62.47,62.32,62.46,77845.0,60.8877,60.9951,60.8487,60.9854,77845.0
2024-09-23 11:40:00,62.46,62.48,62.34,62.41,58543.0,60.9854,61.0049,60.8682,60.9366,58543.0
2024-09-23 11:45:00,62.42,62.5,62.39,62.42,34470.0,60.9463,61.0244,60.917,60.9463,34470.0
2024-09-23 11:50:00,62.42,62.47,62.41,62.44,23777.0,60.9463,60.9951,60.9366,60.9659,23777.0
2024-09-23 11:55:00,62.43,62.56,62.43,62.5,138015.0,60.9561,61.083,60.9561,61.0244,138015.0
2024-09-23 12:00:00,62.5,62.5,62.43,62.47,53109.0,61.0244,61.0244,60.9561,60.9951,53109.0
2024-09-23 12:05:00,62.47,62.53,62.42,62.5,66766.0,60.9951,61.0537,60.9463,61.0244,66766.0
2024-09-23 12:10:00,62.5,62.5,62.33,62.38,62498.0,61.0244,61.0244,60.8584,60.9073,62498.0
2024-09-23 12:15:00,62.37,62.44,62.32,62.39,51576.0,60.8975,60.9659,60.8487,60.917,51576.0
2024-09-23 12:20:00,62.38,62.41,62.33,62.37,51692.0,60.9073,60.9366,60.8584,60.8975,51692.0
2024-09-23 12:25:00,62.37,62.39,62.35,62.38,42945.0,60.8975,60.917,60.878,60.9073,42945.0
2024-09-23 12:30:00,62.38,62.38,62.28,62.36,45435.0,60.9073,60.9073,60.8096,60.8877,45435.0
2024-09-23 12:35:00,62.36,62.43,62.33,62.37,59074.0,60.8877,60.9561,60.8584,60.8975,59074.0
2024-09-23 12:40:00,62.37,62.38,62.31,62.38,52570.0,60.8975,60.9073,60.8389,60.9073,52570.0
2024-09-23 12:45:00,62.38,62.4,62.31,62.39,98902.0,60.9073,60.9268,60.8389,60.917,98902.0
2024-09-23 12:50:00,62.38,62.53,62.36,62.52,178429.0,60.9073,61.0537,60.8877,61.044,178429.0
2024-09-23 12:55:00,62.52,62.61,62.51,62.55,72840.0,61.044,61.1318,61.0342,61.0733,72840.0
2024-09-23 13:00:00,62.55,62.56,62.5,62.52,60379.0,61.0733,61.083,61.0244,61.044,60379.0
2024-09-23 13:05:00,62.52,62.58,62.48,62.58,70812.0,61.044,61.1025,61.0049,61.1025,70812.0
2024-09-23 13:10:00,62.59,62.67,62.56,62.62,52428.0,61.1123,61.1904,61.083,61.1416,52428.0
2024-09-23 13:15:00,62.63,62.67,62.62,62.66,42664.0,61.1514,61.1904,61.1416,61.1807,42664.0
2024-09-23 13:20:00,62.67,62.74,62.66,62.68,138022.0,61.1904,61.2588,61.1807,61.2002,138022.0
2024-09-23 13:25:00,62.68,62.77,62.63,62.77,45604.0,61.2002,61.2881,61.1514,61.2881,45604.0
2024-09-23 13:30:00,62.76,62.86,62.76,62.85,43085.0,61.2783,61.3759,61.2783,61.3662,43085.0
2024-09-23 13:35:00,62.85,62.86,62.73,62.76,86453.0,61.3662,61.3759,61.249,61.2783,86453.0
2024-09-23 13:40:00,62.77,62.8,62.69,62.7,29425.0,61.2881,61.3174,61.21,61.2197,29425.0
2024-09-23 13:45:00,62.71,62.8,62.69,62.76,18868.0,61.2295,61.3174,61.21,61.2783,18868.0
2024-09-23 13:50:00,62.75,62.81,62.74,62.75,30792.0,61.2685,61.3271,61.2588,61.2685,30792.0
2024-09-23 13:55:00,62.75,62.79,62.75,62.78,21259.0,61.2685,61.3076,61.2685,61.2978,21259.0
2024-09-23 14:00:00,62.78,62.78,62.69,62.72,31180.0,61.2978,61.2978,61.21,61.2392,31180.0
2024-09-23 14:05:00,62.71,62.79,62.7,62.78,39514.0,61.2295,61.3076,61.2197,61.2978,39514.0
2024-09-23 14:10:00,62.78,62.8,62.72,62.77,47949.0,61.2978,61.3174,61.2392,61.2881,47949.0
2024-09-23 14:15:00,62.77,62.77,62.7,62.73,61347.0,61.2881,61.2881,61.2197,61.249,61347.0
2024-09-23 14:20:00,62.73,62.79,62.73,62.77,46821.0,61.249,61.3076,61.249,61.2881,46821.0
2024-09-23 14:25:00,62.77,62.79,62.71,62.76,45461.0,61.2881,61.3076,61.2295,61.2783,45461.0
2024-09-23 14:30:00,62.76,62.8,62.74,62.75,53292.0,61.2783,61.3174,61.2588,61.2685,53292.0
2024-09-23 14:35:00,62.76,62.76,62.68,62.69,30498.0,61.2783,61.2783,61.2002,61.21,30498.0
2024-09-23 14:40:00,62.69,62.74,62.66,62.74,58476.0,61.21,61.2588,61.1807,61.2588,58476.0
2024-09-23 14:45:00,62.74,62.75,62.67,62.68,37087.0,61.2588,61.2685,61.1904,61.2002,37087.0
2024-09-23 14:50:00,62.69,62.71,62.66,62.68,33174.0,61.21,61.2295,61.1807,61.2002,33174.0
2024-09-23 14:55:00,62.68,62.68,62.58,62.58,48133.0,61.2002,61.2002,61.1025,61.1025,48133.0
2024-09-23 15:00:00,62.58,62.6,62.55,62.58,89329.0,61.1025,61.1221,61.0733,61.1025,89329.0
2024-09-23 15:05:00,62.58,62.61,62.56,62.61,70577.0,61.1025,61.1318,61.083,61.1318,70577.0
2024-09-23 15:10:00,62.61,62.63,62.57,62.6,59402.0,61.1318,61.1514,61.0928,61.1221,59402.0
2024-09-23 15:15:00,62.6,62.74,62.59,62.72,85502.0,61.1221,61.2588,61.1123,61.2392,85502.0
2024-09-23 15:20:00,62.73,62.75,62.69,62.71,48246.0,61.249,61.2685,61.21,61.2295,48246.0
2024-09-23 15:25:00,62.71,62.76,62.7,62.73,58464.0,61.2295,61.2783,61.2197,61.249,58464.0
2024-09-23 15:30:00,62.73,62.75,62.69,62.74,66455.0,61.249,61.2685,61.21,61.2588,66455.0
2024-09-23 15:35:00,62.73,62.74,62.63,62.64,138591.0,61.249,61.2588,61.1514,61.1611,138591.0
2024-09-23 15:40:00,62.65,62.68,62.6,62.64,84897.0,61.1709,61.2002,61.1221,61.1611,84897.0
2024-09-23 15:45:00,62.64,62.68,62.63,62.67,59638.0,61.1611,61.2002,61.1514,61.1904,59638.0
2024-09-23 15:50:00,62.65,62.67,62.48,62.54,170034.0,61.1709,61.1904,61.0049,61.0635,170034.0
2024-09-23 15:55:00,62.54,62.63,62.48,62.58,558626.0,61.0635,61.1514,61.0049,61.1025,558626.0
2024-09-24 09:30:00,62.68,62.88,62.53,62.77,166285.0,61.2002,61.3955,61.0537,61.2881,166285.0
2024-09-24 09:35:00,62.8,62.83,62.6,62.63,110968.0,61.3174,61.3466,61.1221,61.1514,110968.0
2024-09-24 09:40:00,62.65,62.78,62.63,62.74,85713.0,61.1709,61.2978,61.1514,61.2588,85713.0
2024-09-24 09:45:00,62.74,62.9,62.72,62.89,69290.0,61.2588,61.415,61.2392,61.4052,69290.0
2024-09-24 09:50:00,62.88,62.88,62.73,62.76,66108.0,61.3955,61.3955,61.249,61.2783,66108.0
2024-09-24 09:55:00,62.76,62.78,62.64,62.67,61103.0,61.2783,61.2978,61.1611,61.1904,61103.0
2024-09-24 10:00:00,62.67,62.69,62.54,62.6,81862.0,61.1904,61.21,61.0635,61.1221,81862.0
2024-09-24 10:05:00,62.61,62.72,62.55,62.72,71140.0,61.1318,61.2392,61.0733,61.2392,71140.0
2024-09-24 10:10:00,62.72,62.74,62.44,62.44,75705.0,61.2392,61.2588,60.9659,60.9659,75705.0
2024-09-24 10:15:00,62.43,62.52,62.34,62.36,116302.0,60.9561,61.044,60.8682,60.8877,116302.0
2024-09-24 10:20:00,62.36,62.4,62.28,62.35,123905.0,60.8877,60.9268,60.8096,60.878,123905.0
2024-09-24 10:25:00,62.35,62.36,62.19,62.2,74646.0,60.878,60.8877,60.7218,60.7315,74646.0
2024-09-24 10:30:00,62.22,62.24,61.95,61.97,127028.0,60.751,60.7706,60.4874,60.5069,127028.0
2024-09-24 10:35:00,61.96,61.97,61.77,61.78,108574.0,60.4972,60.5069,60.3117,60.3214,108574.0
2024-09-24 10:40:00,61.78,61.91,61.76,61.9,167169.0,60.3214,60.4484,60.3019,60.4386,167169.0
2024-09-24 10:45:00,61.9,61.93,61.75,61.76,114823.0,60.4386,60.4679,60.2921,60.3019,114823.0
2024-09-24 10:50:00,61.76,61.81,61.7,61.72,182916.0,60.3019,60.3507,60.2433,60.2629,182916.0
2024-09-24 10:55:00,61.72,61.77,61.65,61.68,177475.0,60.2629,60.3117,60.1945,60.2238,177475.0
2024-09-24 11:00:00,61.68,61.77,61.62,61.73,193738.0,60.2238,60.3117,60.1652,60.2726,193738.0
2024-09-24 11:05:00,61.73,61.79,61.71,61.76,92788.0,60.2726,60.3312,60.2531,60.3019,92788.0
2024-09-24 11:10:00,61.75,61.86,61.68,61.71,180783.0,60.2921,60.3995,60.2238,60.2531,180783.0
2024-09-24 11:15:00,61.71,61.75,61.65,61.71,119880.0,60.2531,60.2921,60.1945,60.2531,119880.0
2024-09-24 11:20:00,61.71,61.78,61.7,61.73,74700.0,60.2531,60.3214,60.2433,60.2726,74700.0
2024-09-24 11:25:00,61.73,61.79,61.62,61.63,110998.0,60.2726,60.3312,60.1652,60.175,110998.0
2024-09-24 11:30:00,61.63,61.72,61.6,61.72,101919.0,60.175,60.2629,60.1457,60.2629,101919.0
2024-09-24 11:35:00,61.72,61.72,61.55,61.63,86824.0,60.2629,60.2629,60.0969,60.175,86824.0
2024-09-24 11:40:00,61.63,61.64,61.54,61.56,102560.0,60.175,60.1847,60.0871,60.1066,102560.0
2024-09-24 11:45:00,61.55,61.55,61.47,61.48,176669.0,60.0969,60.0969,60.0188,60.0285,176669.0
2024-09-24 11:50:00,61.5,61.5,61.33,61.36,165003.0,60.048,60.048,59.8821,59.9114,165003.0
2024-09-24 11:55:00,61.37,61.37,61.16,61.24,151202.0,59.9211,59.9211,59.7161,59.7942,151202.0
2024-09-24 12:00:00,61.25,61.36,61.21,61.35,136182.0,59.8039,59.9114,59.7649,59.9016,136182.0
2024-09-24 12:05:00,61.35,61.37,61.27,61.3,109151.0,59.9016,59.9211,59.8235,59.8528,109151.0
2024-09-24 12:10:00,61.3,61.33,61.25,61.29,72449.0,59.8528,59.8821,59.8039,59.843,72449.0
2024-09-24 12:15:00,61.29,61.35,61.24,61.26,43347.0,59.843,59.9016,59.7942,59.8137,43347.0
2024-09-24 12:20:00,61.26,61.27,61.22,61.25,42445.0,59.8137,59.8235,59.7747,59.8039,42445.0
2024-09-24 12:25:00,61.25,61.25,61.14,61.18,92592.0,59.8039,59.8039,59.6965,59.7356,92592.0
2024-09-24 12:30:00,61.17,61.18,61.12,61.17,57842.0,59.7258,59.7356,59.677,59.7258,57842.0
2024-09-24 12:35:00,61.17,61.23,61.16,61.19,54480.0,59.7258,59.7844,59.7161,59.7454,54480.0
2024-09-24 12:40:00,61.19,61.28,61.18,61.23,57560.0,59.7454,59.8332,59.7356,59.7844,57560.0
2024-09-24 12:45:00,61.24,61.36,61.24,61.33,66925.0,59.7942,59.9114,59.7942,59.8821,66925.0
2024-09-24 12:50:00,61.32,61.36,61.29,61.32,48727.0,59.8723,59.9114,59.843,59.8723,48727.0
2024-09-24 12:55:00,61.33,61.36,61.28,61.35,38296.0,59.8821,59.9114,59.8332,59.9016,38296.0
2024-09-24 13:00:00,61.35,61.4,61.3,61.37,51020.0,59.9016,59.9504,59.8528,59.9211,51020.0
2024-09-24 13:05:00,61.36,61.45,61.34,61.39,71016.0,59.9114,59.9992,59.8918,59.9406,71016.0
2024-09-24 13:10:00,61.4,61.45,61.36,61.44,40210.0,59.9504,59.9992,59.9114,59.9895,40210.0
2024-09-24 13:15:00,61.44,61.45,61.38,61.41,42712.0,59.9895,59.9992,59.9309,59.9602,42712.0
2024-09-24 13:20:00,61.41,61.44,61.37,61.39,41740.0,59.9602,59.9895,59.9211,59.9406,41740.0
2024-09-24 13:25:00,61.39,61.42,61.35,61.37,30195.0,59.9406,59.9699,59.9016,59.9211,30195.0
2024-09-24 13:30:00,61.37,61.46,61.36,61.45,59191.0,59.9211,60.009,59.9114,59.9992,59191.0
2024-09-24 13:35:00,61.46,61.46,61.39,61.41,61591.0,60.009,60.009,59.9406,59.9602,61591.0
2024-09-24 13:40:00,61.41,61.42,61.36,61.39,36247.0,59.9602,59.9699,59.9114,59.9406,36247.0
2024-09-24 13:45:00,61.39,61.39,61.34,61.38,53224.0,59.9406,59.9406,59.8918,59.9309,53224.0
2024-09-24 13:50:00,61.38,61.41,61.35,61.38,40508.0,59.9309,59.9602,59.9016,59.9309,40508.0
2024-09-24 13:55:00,61.39,61.41,61.36,61.41,34393.0,59.9406,59.9602,59.9114,59.9602,34393.0
2024-09-24 14:00:00,61.41,61.46,61.4,61.46,47536.0,59.9602,60.009,59.9504,60.009,47536.0
2024-09-24 14:05:00,61.45,61.47,61.4,61.41,47178.0,59.9992,60.0188,59.9504,59.9602,47178.0
2024-09-24 14:10:00,61.41,61.45,61.37,61.4,44301.0,59.9602,59.9992,59.9211,59.9504,44301.0
2024-09-24 14:15:00,61.39,61.4,61.33,61.36,60989.0,59.9406,59.9504,59.8821,59.9114,60989.0
2024-09-24 14:20:00,61.36,61.4,61.3,61.34,70699.0,59.9114,59.9504,59.8528,59.8918,70699.0
2024-09-24 14:25:00,61.34,61.42,61.33,61.42,51084.0,59.8918,59.9699,59.8821,59.9699,51084.0
2024-09-24 14:30:00,61.42,61.42,61.31,61.38,74109.0,59.9699,59.9699,59.8625,59.9309,74109.0
2024-09-24 14:35:00,61.38,61.44,61.37,61.43,46229.0,59.9309,59.9895,59.9211,59.9797,46229.0
2024-09-24 14:40:00,61.44,61.46,61.42,61.44,39888.0,59.9895,60.009,59.9699,59.9895,39888.0
2024-09-24 14:45:00,61.45,61.45,61.39,61.41,24791.0,59.9992,59.9992,59.9406,59.9602,24791.0
2024-09-24 14:50:00,61.41,61.46,61.38,61.45,43127.0,59.9602,60.009,59.9309,59.9992,43127.0
2024-09-24 14:55:00,61.45,61.46,61.39,61.43,60540.0,59.9992,60.009,59.9406,59.9797,60540.0
2024-09-24 15:00:00,61.43,61.5,61.42,61.48,51502.0,59.9797,60.048,59.9699,60.0285,51502.0
2024-09-24 15:05:00,61.48,61.49,61.44,61.45,31394.0,60.0285,60.0383,59.9895,59.9992,31394.0
2024-09-24 15:10:00,61.44,61.49,61.39,61.41,62101.0,59.9895,60.0383,59.9406,59.9602,62101.0
2024-09-24 15:15:00,61.41,61.43,61.35,61.36,55768.0,59.9602,59.9797,59.9016,59.9114,55768.0
2024-09-24 15:20:00,61.37,61.39,61.34,61.37,61152.0,59.9211,59.9406,59.8918,59.9211,61152.0
2024-09-24 15:25:00,61.37,61.38,61.32,61.35,68994.0,59.9211,59.9309,59.8723,59.9016,68994.0
2024-09-24 15:30:00,61.35,61.4,61.33,61.36,84729.0,59.9016,59.9504,59.8821,59.9114,84729.0
2024-09-24 15:35:00,61.36,61.37,61.25,61.26,110275.0,59.9114,59.9211,59.8039,59.8137,110275.0
2024-09-24 15:40:00,61.26,61.27,61.2,61.23,133501.0,59.8137,59.8235,59.7551,59.7844,133501.0
2024-09-24 15:45:00,61.23,61.31,61.21,61.29,151663.0,59.7844,59.8625,59.7649,59.843,151663.0
2024-09-24 15:50:00,61.3,61.35,61.25,61.29,222049.0,59.8528,59.9016,59.8039,59.843,222049.0
2024-09-24 15:55:00,61.3,61.39,61.21,61.38,646268.0,59.8528,59.9406,59.7649,59.9309,646268.0
2024-09-25 09:30:00,61.12,61.29,60.93,60.93,252821.0,59.677,59.843,59.4915,59.4915,252821.0
2024-09-25 09:35:00,60.93,60.96,60.72,60.77,100742.0,59.4915,59.5208,59.2865,59.3353,100742.0
2024-09-25 09:40:00,60.78,60.92,60.77,60.88,160230.0,59.345,59.4817,59.3353,59.4427,160230.0
2024-09-25 09:45:00,60.89,61.0,60.8,60.83,134881.0,59.4524,59.5598,59.3646,59.3939,134881.0
2024-09-25 09:50:00,60.84,60.86,60.67,60.69,116109.0,59.4036,59.4232,59.2376,59.2572,116109.0
2024-09-25 09:55:00,60.68,60.72,60.56,60.62,103331.0,59.2474,59.2865,59.1302,59.1888,103331.0
2024-09-25 10:00:00,60.61,60.72,60.61,60.66,91113.0,59.1791,59.2865,59.1791,59.2279,91113.0
2024-09-25 10:05:00,60.67,60.69,60.63,60.69,85438.0,59.2376,59.2572,59.1986,59.2572,85438.0
2024-09-25 10:10:00,60.69,60.79,60.47,60.56,202039.0,59.2572,59.3548,59.0424,59.1302,202039.0
2024-09-25 10:15:00,60.56,60.66,60.51,60.51,62998.0,59.1302,59.2279,59.0814,59.0814,62998.0
2024-09-25 10:20:00,60.52,60.59,60.5,60.55,79456.0,59.0912,59.1595,59.0717,59.1205,79456.0
2024-09-25 10:25:00,60.56,60.58,60.45,60.54,97344.0,59.1302,59.1498,59.0228,59.1107,97344.0
2024-09-25 10:30:00,60.54,60.6,60.52,60.58,62257.0,59.1107,59.1693,59.0912,59.1498,62257.0
2024-09-25 10:35:00,60.58,60.73,60.54,60.68,65010.0,59.1498,59.2962,59.1107,59.2474,65010.0
2024-09-25 10:40:00,60.7,60.75,60.65,60.66,56899.0,59.2669,59.3158,59.2181,59.2279,56899.0
2024-09-25 10:45:00,60.65,60.68,60.59,60.65,50086.0,59.2181,59.2474,59.1595,59.2181,50086.0
2024-09-25 10:50:00,60.64,60.75,60.62,60.73,60256.0,59.2083,59.3158,59.1888,59.2962,60256.0
2024-09-25 10:55:00,60.73,60.74,60.64,60.66,54807.0,59.2962,59.306,59.2083,59.2279,54807.0
2024-09-25 11:00:00,60.67,60.72,60.63,60.71,130556.0,59.2376,59.2865,59.1986,59.2767,130556.0
2024-09-25 11:05:00,60.71,60.72,60.57,60.61,61308.0,59.2767,59.2865,59.14,59.1791,61308.0
2024-09-25 11:10:00,60.6,60.6,60.49,60.53,86748.0,59.1693,59.1693,59.0619,59.1009,86748.0
2024-09-25 11:15:00,60.53,60.55,60.48,60.51,58788.0,59.1009,59.1205,59.0521,59.0814,58788.0
2024-09-25 11:20:00,60.51,60.51,60.43,60.43,67722.0,59.0814,59.0814,59.0033,59.0033,67722.0
2024-09-25 11:25:00,60.43,60.49,60.41,60.42,111574.0,59.0033,59.0619,58.9838,58.9935,111574.0
2024-09-25 11:30:00,60.43,60.48,60.39,60.43,70077.0,59.0033,59.0521,58.9643,59.0033,70077.0
2024-09-25 11:35:00,60.42,60.51,60.42,60.43,44804.0,58.9935,59.0814,58.9935,59.0033,44804.0
2024-09-25 11:40:00,60.44,60.44,60.36,60.38,55397.0,59.0131,59.0131,58.935,58.9545,55397.0
2024-09-25 11:45:00,60.38,60.45,60.36,60.4,41954.0,58.9545,59.0228,58.935,58.974,41954.0
2024-09-25 11:50:00,60.39,60.49,60.38,60.49,47492.0,58.9643,59.0619,58.9545,59.0619,47492.0
2024-09-25 11:55:00,60.5,60.58,60.48,60.55,52238.0,59.0717,59.1498,59.0521,59.1205,52238.0
2024-09-25 12:00:00,60.55,60.65,60.55,60.61,41168.0,59.1205,59.2181,59.1205,59.1791,41168.0
2024-09-25 12:05:00,60.62,60.62,60.55,60.58,44913.0,59.1888,59.1888,59.1205,59.1498,44913.0
2024-09-25 12:10:00,60.57,60.64,60.54,60.57,41856.0,59.14,59.2083,59.1107,59.14,41856.0
2024-09-25 12:15:00,60.57,60.63,60.57,60.61,86872.0,59.14,59.1986,59.14,59.1791,86872.0
2024-09-25 12:20:00,60.61,60.62,60.5,60.51,30861.0,59.1791,59.1888,59.0717,59.0814,30861.0
2024-09-25 12:25:00,60.5,60.52,60.48,60.52,19141.0,59.0717,59.0912,59.0521,59.0912,19141.0
2024-09-25 12:30:00,60.51,60.51,60.43,60.48,39846.0,59.0814,59.0814,59.0033,59.0521,39846.0
2024-09-25 12:35:00,60.48,60.49,60.41,60.42,31753.0,59.0521,59.0619,58.9838,58.9935,31753.0
2024-09-25 12:40:00,60.43,60.45,60.36,60.38,86558.0,59.0033,59.0228,58.935,58.9545,86558.0
2024-09-25 12:45:00,60.39,60.39,60.33,60.33,57633.0,58.9643,58.9643,58.9057,58.9057,57633.0
2024-09-25 12:50:00,60.34,60.41,60.34,60.4,42748.0,58.9154,58.9838,58.9154,58.974,42748.0
2024-09-25 12:55:00,60.4,60.43,60.36,60.4,52148.0,58.974,59.0033,58.935,58.974,52148.0
2024-09-25 13:00:00,60.41,60.44,60.33,60.39,55646.0,58.9838,59.0131,58.9057,58.9643,55646.0
2024-09-25 13:05:00,60.39,60.47,60.35,60.39,69348.0,58.9643,59.0424,58.9252,58.9643,69348.0
2024-09-25 13:10:00,60.39,60.43,60.37,60.42,36118.0,58.9643,59.0033,58.9447,58.9935,36118.0
2024-09-25 13:15:00,60.43,60.47,60.41,60.44,49716.0,59.0033,59.0424,58.9838,59.0131,49716.0
2024-09-25 13:20:00,60.44,60.44,60.4,60.41,34235.0,59.0131,59.0131,58.974,58.9838,34235.0
2024-09-25 13:25:00,60.41,60.42,60.33,60.34,44997.0,58.9838,58.9935,58.9057,58.9154,44997.0
2024-09-25 13:30:00,60.34,60.37,60.27,60.28,35301.0,58.9154,58.9447,58.8471,58.8568,35301.0
2024-09-25 13:35:00,60.27,60.28,60.21,60.26,90487.0,58.8471,58.8568,58.7885,58.8373,90487.0
2024-09-25 13:40:00,60.26,60.26,60.12,60.13,153701.0,58.8373,58.8373,58.7006,58.7104,153701.0
2024-09-25 13:45:00,60.13,60.22,60.11,60.19,129215.0,58.7104,58.7983,58.6909,58.769,129215.0
2024-09-25 13:50:00,60.2,60.38,60.19,60.37,72416.0,58.7787,58.9545,58.769,58.9447,72416.0
2024-09-25 13:55:00,60.37,60.4,60.34,60.37,40650.0,58.9447,58.974,58.9154,58.9447,40650.0
2024-09-25 14:00:00,60.38,60.4,60.28,60.34,57460.0,58.9545,58.974,58.8568,58.9154,57460.0
2024-09-25 14:05:00,60.34,60.35,60.22,60.26,70573.0,58.9154,58.9252,58.7983,58.8373,70573.0
2024-09-25 14:10:00,60.26,60.36,60.25,60.27,35243.0,58.8373,58.935,58.8276,58.8471,35243.0
2024-09-25 14:15:00,60.27,60.27,60.22,60.25,77593.0,58.8471,58.8471,58.7983,58.8276,77593.0
2024-09-25 14:20:00,60.25,60.36,60.23,60.36,62912.0,58.8276,58.935,58.808,58.935,62912.0
2024-09-25 14:25:00,60.36,60.49,60.34,60.48,42834.0,58.935,59.0619,58.9154,59.0521,42834.0
2024-09-25 14:30:00,60.48,60.54,60.46,60.51,81768.0,59.0521,59.1107,59.0326,59.0814,81768.0
2024-09-25 14:35:00,60.52,60.59,60.52,60.55,48111.0,59.0912,59.1595,59.0912,59.1205,48111.0
2024-09-25 14:40:00,60.54,60.56,60.5,60.54,36726.0,59.1107,59.1302,59.0717,59.1107,36726.0
2024-09-25 14:45:00,60.53,60.56,60.51,60.55,33437.0,59.1009,59.1302,59.0814,59.1205,33437.0
2024-09-25 14:50:00,60.56,60.61,60.5,60.51,72815.0,59.1302,59.1791,59.0717,59.0814,72815.0
2024-09-25 14:55:00,60.51,60.52,60.45,60.46,64330.0,59.0814,59.0912,59.0228,59.0326,64330.0
2024-09-25 15:00:00,60.46,60.54,60.45,60.51,37216.0,59.0326,59.1107,59.0228,59.0814,37216.0
2024-09-25 15:05:00,60.51,60.51,60.46,60.5,41657.0,59.0814,59.0814,59.0326,59.0717,41657.0
2024-09-25 15:10:00,60.5,60.53,60.46,60.53,93650.0,59.0717,59.1009,59.0326,59.1009,93650.0
2024-09-25 15:15:00,60.53,60.57,60.5,60.51,37099.0,59.1009,59.14,59.0717,59.0814,37099.0
2024-09-25 15:20:00,60.5,60.52,60.47,60.5,48972.0,59.0717,59.0912,59.0424,59.0717,48972.0
2024-09-25 15:25:00,60.51,60.55,60.48,60.54,57116.0,59.0814,59.1205,59.0521,59.1107,57116.0
2024-09-25 15:30:00,60.53,60.53,60.43,60.51,69623.0,59.1009,59.1009,59.0033,59.0814,69623.0
2024-09-25 15:35:00,60.51,60.51,60.38,60.39,72210.0,59.0814,59.0814,58.9545,58.9643,72210.0
2024-09-25 15:40:00,60.39,60.44,60.33,60.44,85936.0,58.9643,59.0131,58.9057,59.0131,85936.0
2024-09-25 15:45:00,60.45,60.48,60.38,60.42,100273.0,59.0228,59.0521,58.9545,58.9935,100273.0
2024-09-25 15:50:00,60.42,60.43,60.35,60.37,184282.0,58.9935,59.0033,58.9252,58.9447,184282.0
2024-09-25 15:55:00,60.38,60.44,60.33,60.39,456331.0,58.9545,59.0131,58.9057,58.9643,456331.0
2024-09-26 09:30:00,61.05,61.16,60.86,61.13,282501.0,59.6087,59.7161,59.4232,59.6868,282501.0
2024-09-26 09:35:00,61.15,61.4,61.15,61.2,201956.0,59.7063,59.9504,59.7063,59.7551,201956.0
2024-09-26 09:40:00,61.19,61.28,61.13,61.27,94481.0,59.7454,59.8332,59.6868,59.8235,94481.0
2024-09-26 09:45:00,61.28,61.37,61.22,61.34,126720.0,59.8332,59.9211,59.7747,59.8918,126720.0
2024-09-26 09:50:00,61.33,61.42,61.27,61.4,110328.0,59.8821,59.9699,59.8235,59.9504,110328.0
2024-09-26 09:55:00,61.41,61.45,61.33,61.41,151792.0,59.9602,59.9992,59.8821,59.9602,151792.0
2024-09-26 10:00:00,61.4,61.65,61.39,61.53,286296.0,59.9504,60.1945,59.9406,60.0773,286296.0
2024-09-26 10:05:00,61.53,61.62,61.45,61.46,146624.0,60.0773,60.1652,59.9992,60.009,146624.0
2024-09-26 10:10:00,61.47,61.63,61.46,61.61,89325.0,60.0188,60.175,60.009,60.1554,89325.0
2024-09-26 10:15:00,61.61,61.63,61.48,61.51,81554.0,60.1554,60.175,60.0285,60.0578,81554.0
2024-09-26 10:20:00,61.51,61.53,61.2,61.25,122387.0,60.0578,60.0773,59.7551,59.8039,122387.0
2024-09-26 10:25:00,61.25,61.51,61.2,61.51,152717.0,59.8039,60.0578,59.7551,60.0578,152717.0
2024-09-26 10:30:00,61.48,61.81,61.47,61.74,164786.0,60.0285,60.3507,60.0188,60.2824,164786.0
2024-09-26 10:35:00,61.74,61.74,61.53,61.6,166315.0,60.2824,60.2824,60.0773,60.1457,166315.0
2024-09-26 10:40:00,61.61,61.63,61.41,61.6,114730.0,60.1554,60.175,59.9602,60.1457,114730.0
2024-09-26 10:45:00,61.6,61.66,61.53,61.53,78535.0,60.1457,60.2043,60.0773,60.0773,78535.0
2024-09-26 10:50:00,61.53,61.53,61.37,61.49,94580.0,60.0773,60.0773,59.9211,60.0383,94580.0
2024-09-26 10:55:00,61.49,61.51,61.35,61.43,65495.0,60.0383,60.0578,59.9016,59.9797,65495.0
2024-09-26 11:00:00,61.43,61.45,61.33,61.35,50262.0,59.9797,59.9992,59.8821,59.9016,50262.0
2024-09-26 11:05:00,61.35,61.48,61.31,61.35,61427.0,59.9016,60.0285,59.8625,59.9016,61427.0
2024-09-26 11:10:00,61.36,61.36,61.19,61.23,81303.0,59.9114,59.9114,59.7454,59.7844,81303.0
2024-09-26 11:15:00,61.22,61.34,61.22,61.3,45952.0,59.7747,59.8918,59.7747,59.8528,45952.0
2024-09-26 11:20:00,61.29,61.45,61.27,61.4,69479.0,59.843,59.9992,59.8235,59.9504,69479.0
2024-09-26 11:25:00,61.4,61.4,61.21,61.32,65301.0,59.9504,59.9504,59.7649,59.8723,65301.0
2024-09-26 11:30:00,61.31,61.43,61.31,61.43,72712.0,59.8625,59.9797,59.8625,59.9797,72712.0
2024-09-26 11:35:00,61.43,61.43,61.31,61.42,39904.0,59.9797,59.9797,59.8625,59.9699,39904.0
2024-09-26 11:40:00,61.42,61.52,61.4,61.47,192475.0,59.9699,60.0676,59.9504,60.0188,192475.0
2024-09-26 11:45:00,61.47,61.51,61.39,61.43,32813.0,60.0188,60.0578,59.9406,59.9797,32813.0
2024-09-26 11:50:00,61.42,61.52,61.37,61.52,26294.0,59.9699,60.0676,59.9211,60.0676,26294.0
2024-09-26 11:55:00,61.51,61.55,61.49,61.49,23173.0,60.0578,60.0969,60.0383,60.0383,23173.0
2024-09-26 12:00:00,61.49,61.57,61.48,61.52,58062.0,60.0383,60.1164,60.0285,60.0676,58062.0
2024-09-26 12:05:00,61.53,61.63,61.5,61.63,63316.0,60.0773,60.175,60.048,60.175,63316.0
2024-09-26 12:10:00,61.63,61.68,61.55,61.6,60620.0,60.175,60.2238,60.0969,60.1457,60620.0
2024-09-26 12:15:00,61.59,61.68,61.56,61.66,36836.0,60.1359,60.2238,60.1066,60.2043,36836.0
2024-09-26 12:20:00,61.66,61.68,61.62,61.65,51316.0,60.2043,60.2238,60.1652,60.1945,51316.0
2024-09-26 12:25:00,61.65,61.74,61.59,61.63,41460.0,60.1945,60.2824,60.1359,60.175,41460.0
2024-09-26 12:30:00,61.62,61.62,61.57,61.58,24995.0,60.1652,60.1652,60.1164,60.1262,24995.0
2024-09-26 12:35:00,61.59,61.63,61.58,61.6,39698.0,60.1359,60.175,60.1262,60.1457,39698.0
2024-09-26 12:40:00,61.6,61.61,61.56,61.59,29690.0,60.1457,60.1554,60.1066,60.1359,29690.0
2024-09-26 12:45:00,61.59,61.64,61.56,61.61,22605.0,60.1359,60.1847,60.1066,60.1554,22605.0
2024-09-26 12:50:00,61.61,61.63,61.58,61.62,19514.0,60.1554,60.175,60.1262,60.1652,19514.0
2024-09-26 12:55:00,61.63,61.63,61.57,61.57,14203.0,60.175,60.175,60.1164,60.1164,14203.0
2024-09-26 13:00:00,61.57,61.68,61.56,61.67,23551.0,60.1164,60.2238,60.1066,60.214,23551.0
2024-09-26 13:05:00,61.68,61.72,61.67,61.72,29779.0,60.2238,60.2629,60.214,60.2629,29779.0
2024-09-26 13:10:00,61.72,61.74,61.65,61.71,26708.0,60.2629,60.2824,60.1945,60.2531,26708.0
2024-09-26 13:15:00,61.71,61.72,61.57,61.61,26770.0,60.2531,60.2629,60.1164,60.1554,26770.0
2024-09-26 13:20:00,61.6,61.73,61.59,61.71,46277.0,60.1457,60.2726,60.1359,60.2531,46277.0
2024-09-26 13:25:00,61.71,61.77,61.67,61.77,36336.0,60.2531,60.3117,60.214,60.3117,36336.0
2024-09-26 13:30:00,61.78,61.88,61.78,61.84,52095.0,60.3214,60.4191,60.3214,60.38,52095.0
2024-09-26 13:35:00,61.84,61.9,61.81,61.88,42689.0,60.38,60.4386,60.3507,60.4191,42689.0
2024-09-26 13:40:00,61.88,61.92,61.84,61.91,47341.0,60.4191,60.4581,60.38,60.4484,47341.0
2024-09-26 13:45:00,61.91,62.0,61.91,61.92,85144.0,60.4484,60.5362,60.4484,60.4581,85144.0
2024-09-26 13:50:00,61.93,61.95,61.83,61.85,38091.0,60.4679,60.4874,60.3703,60.3898,38091.0
2024-09-26 13:55:00,61.85,61.9,61.8,61.86,32610.0,60.3898,60.4386,60.341,60.3995,32610.0
2024-09-26 14:00:00,61.86,61.94,61.83,61.94,41019.0,60.3995,60.4777,60.3703,60.4777,41019.0
2024-09-26 14:05:00,61.94,61.97,61.87,61.88,44149.0,60.4777,60.5069,60.4093,60.4191,44149.0
2024-09-26 14:10:00,61.87,61.94,61.87,61.9,21589.0,60.4093,60.4777,60.4093,60.4386,21589.0
2024-09-26 14:15:00,61.89,61.95,61.87,61.95,26088.0,60.4288,60.4874,60.4093,60.4874,26088.0
2024-09-26 14:20:00,61.94,61.95,61.84,61.85,29465.0,60.4777,60.4874,60.38,60.3898,29465.0
2024-09-26 14:25:00,61.85,61.88,61.82,61.86,29627.0,60.3898,60.4191,60.3605,60.3995,29627.0
2024-09-26 14:30:00,61.86,61.87,61.81,61.82,39427.0,60.3995,60.4093,60.3507,60.3605,39427.0
2024-09-26 14:35:00,61.82,61.83,61.79,61.8,35726.0,60.3605,60.3703,60.3312,60.341,35726.0
2024-09-26 14:40:00,61.79,61.82,61.76,61.77,27257.0,60.3312,60.3605,60.3019,60.3117,27257.0
2024-09-26 14:45:00,61.77,61.8,61.75,61.8,16433.0,60.3117,60.341,60.2921,60.341,16433.0
2024-09-26 14:50:00,61.8,61.81,61.77,61.8,24160.0,60.341,60.3507,60.3117,60.341,24160.0
2024-09-26 14:55:00,61.8,61.84,61.79,61.83,36837.0,60.341,60.38,60.3312,60.3703,36837.0
2024-09-26 15:00:00,61.83,61.88,61.81,61.82,28357.0,60.3703,60.4191,60.3507,60.3605,28357.0
2024-09-26 15:05:00,61.81,61.82,61.74,61.75,35794.0,60.3507,60.3605,60.2824,60.2921,35794.0
2024-09-26 15:10:00,61.74,61.86,61.74,61.85,69289.0,60.2824,60.3995,60.2824,60.3898,69289.0
2024-09-26 15:15:00,61.86,61.89,61.82,61.85,59026.0,60.3995,60.4288,60.3605,60.3898,59026.0
2024-09-26 15:20:00,61.85,61.9,61.84,61.88,93035.0,60.3898,60.4386,60.38,60.4191,93035.0
2024-09-26 15:25:00,61.88,61.88,61.82,61.86,52451.0,60.4191,60.4191,60.3605,60.3995,52451.0
2024-09-26 15:30:00,61.87,61.87,61.72,61.78,79845.0,60.4093,60.4093,60.2629,60.3214,79845.0
2024-09-26 15:35:00,61.79,61.79,61.73,61.76,42184.0,60.3312,60.3312,60.2726,60.3019,42184.0
2024-09-26 15:40:00,61.76,61.77,61.65,61.69,65025.0,60.3019,60.3117,60.1945,60.2336,65025.0
2024-09-26 15:45:00,61.69,61.76,61.68,61.75,83620.0,60.2336,60.3019,60.2238,60.2921,83620.0
2024-09-26 15:50:00,61.74,61.83,61.7,61.83,145443.0,60.2824,60.3703,60.2433,60.3703,145443.0
2024-09-26 15:55:00,61.82,61.94,61.71,61.71,752056.0,60.3605,60.4777,60.2531,60.2531,752056.0
2024-09-27 09:30:00,62.01,62.48,62.01,62.24,184467.0,60.546,61.0049,60.546,60.7706,184467.0
2024-09-27 09:35:00,62.24,62.31,62.11,62.14,58996.0,60.7706,60.8389,60.6436,60.6729,58996.0
2024-09-27 09:40:00,62.15,62.19,62.01,62.06,67258.0,60.6827,60.7218,60.546,60.5948,67258.0
2024-09-27 09:45:00,62.07,62.07,61.84,61.85,105371.0,60.6046,60.6046,60.38,60.3898,105371.0
2024-09-27 09:50:00,61.84,61.95,61.79,61.89,57946.0,60.38,60.4874,60.3312,60.4288,57946.0
2024-09-27 09:55:00,61.89,62.05,61.84,62.03,48019.0,60.4288,60.5851,60.38,60.5655,48019.0
2024-09-27 10:00:00,62.02,62.1,61.86,61.95,128866.0,60.5558,60.6339,60.3995,60.4874,128866.0
2024-09-27 10:05:00,61.95,62.05,61.89,61.94,85670.0,60.4874,60.5851,60.4288,60.4777,85670.0
2024-09-27 10:10:00,61.95,62.08,61.89,62.08,87641.0,60.4874,60.6144,60.4288,60.6144,87641.0
2024-09-27 10:15:00,62.07,62.21,62.05,62.19,52194.0,60.6046,60.7413,60.5851,60.7218,52194.0
2024-09-27 10:20:00,62.19,62.32,62.16,62.32,54696.0,60.7218,60.8487,60.6925,60.8487,54696.0
2024-09-27 10:25:00,62.32,62.43,62.26,62.27,56591.0,60.8487,60.9561,60.7901,60.7999,56591.0
2024-09-27 10:30:00,62.27,62.41,62.25,62.34,92511.0,60.7999,60.9366,60.7803,60.8682,92511.0
2024-09-27 10:35:00,62.32,62.35,62.27,62.35,51720.0,60.8487,60.878,60.7999,60.878,51720.0
2024-09-27 10:40:00,62.35,62.35,62.25,62.3,47802.0,60.878,60.878,60.7803,60.8292,47802.0
2024-09-27 10:45:00,62.3,62.41,62.29,62.37,55045.0,60.8292,60.9366,60.8194,60.8975,55045.0
2024-09-27 10:50:00,62.37,62.46,62.36,62.46,40597.0,60.8975,60.9854,60.8877,60.9854,40597.0
2024-09-27 10:55:00,62.46,62.54,62.45,62.48,74216.0,60.9854,61.0635,60.9756,61.0049,74216.0
2024-09-27 11:00:00,62.47,62.57,62.41,62.57,76683.0,60.9951,61.0928,60.9366,61.0928,76683.0
2024-09-27 11:05:00,62.57,62.61,62.48,62.51,59045.0,61.0928,61.1318,61.0049,61.0342,59045.0
2024-09-27 11:10:00,62.52,62.58,62.5,62.57,45388.0,61.044,61.1025,61.0244,61.0928,45388.0
2024-09-27 11:15:00,62.58,62.61,62.53,62.57,52728.0,61.1025,61.1318,61.0537,61.0928,52728.0
2024-09-27 11:20:00,62.57,62.6,62.5,62.55,81468.0,61.0928,61.1221,61.0244,61.0733,81468.0
2024-09-27 11:25:00,62.55,62.61,62.52,62.53,45496.0,61.0733,61.1318,61.044,61.0537,45496.0
2024-09-27 11:30:00,62.53,62.56,62.48,62.48,97388.0,61.0537,61.083,61.0049,61.0049,97388.0
2024-09-27 11:35:00,62.49,62.53,62.41,62.42,40987.0,61.0147,61.0537,60.9366,60.9463,40987.0
2024-09-27 11:40:00,62.43,62.44,62.36,62.4,39279.0,60.9561,60.9659,60.8877,60.9268,39279.0
2024-09-27 11:45:00,62.39,62.4,62.35,62.4,19759.0,60.917,60.9268,60.878,60.9268,19759.0
2024-09-27 11:50:00,62.39,62.43,62.33,62.38,43760.0,60.917,60.9561,60.8584,60.9073,43760.0
2024-09-27 11:55:00,62.38,62.4,62.31,62.31,17767.0,60.9073,60.9268,60.8389,60.8389,17767.0
2024-09-27 12:00:00,62.3,62.32,62.22,62.27,29243.0,60.8292,60.8487,60.751,60.7999,29243.0
2024-09-27 12:05:00,62.26,62.31,62.22,62.24,27203.0,60.7901,60.8389,60.751,60.7706,27203.0
2024-09-27 12:10:00,62.23,62.26,62.19,62.22,36413.0,60.7608,60.7901,60.7218,60.751,36413.0
2024-09-27 12:15:00,62.23,62.26,62.18,62.23,48205.0,60.7608,60.7901,60.712,60.7608,48205.0
2024-09-27 12:20:00,62.24,62.29,62.23,62.23,26182.0,60.7706,60.8194,60.7608,60.7608,26182.0
2024-09-27 12:25:00,62.23,62.33,62.21,62.32,44877.0,60.7608,60.8584,60.7413,60.8487,44877.0
2024-09-27 12:30:00,62.31,62.33,62.27,62.3,69523.0,60.8389,60.8584,60.7999,60.8292,69523.0
2024-09-27 12:35:00,62.31,62.36,62.3,62.33,18692.0,60.8389,60.8877,60.8292,60.8584,18692.0
2024-09-27 12:40:00,62.32,62.32,62.27,62.28,19617.0,60.8487,60.8487,60.7999,60.8096,19617.0
2024-09-27 12:45:00,62.28,62.3,62.24,62.29,66931.0,60.8096,60.8292,60.7706,60.8194,66931.0
2024-09-27 12:50:00,62.3,62.38,62.3,62.36,47083.0,60.8292,60.9073,60.8292,60.8877,47083.0
2024-09-27 12:55:00,62.36,62.38,62.33,62.34,59266.0,60.8877,60.9073,60.8584,60.8682,59266.0
2024-09-27 13:00:00,62.34,62.42,62.33,62.42,42912.0,60.8682,60.9463,60.8584,60.9463,42912.0
2024-09-27 13:05:00,62.42,62.42,62.23,62.25,26990.0,60.9463,60.9463,60.7608,60.7803,26990.0
2024-09-27 13:10:00,62.25,62.29,62.24,62.26,22967.0,60.7803,60.8194,60.7706,60.7901,22967.0
2024-09-27 13:15:00,62.26,62.27,62.21,62.22,20625.0,60.7901,60.7999,60.7413,60.751,20625.0
2024-09-27 13:20:00,62.22,62.25,62.2,62.23,25427.0,60.751,60.7803,60.7315,60.7608,25427.0
2024-09-27 13:25:00,62.23,62.24,62.19,62.21,19457.0,60.7608,60.7706,60.7218,60.7413,19457.0
2024-09-27 13:30:00,62.22,62.24,62.17,62.2,18779.0,60.751,60.7706,60.7022,60.7315,18779.0
2024-09-27 13:35:00,62.21,62.24,62.2,62.21,10384.0,60.7413,60.7706,60.7315,60.7413,10384.0
2024-09-27 13:40:00,62.21,62.27,62.19,62.26,26670.0,60.7413,60.7999,60.7218,60.7901,26670.0
2024-09-27 13:45:00,62.26,62.28,62.22,62.26,19309.0,60.7901,60.8096,60.751,60.7901,19309.0
2024-09-27 13:50:00,62.26,62.31,62.25,62.26,37918.0,60.7901,60.8389,60.7803,60.7901,37918.0
2024-09-27 13:55:00,62.26,62.27,62.16,62.18,86682.0,60.7901,60.7999,60.6925,60.712,86682.0
2024-09-27 14:00:00,62.18,62.2,62.12,62.13,32786.0,60.712,60.7315,60.6534,60.6632,32786.0
2024-09-27 14:05:00,62.13,62.15,62.1,62.14,18928.0,60.6632,60.6827,60.6339,60.6729,18928.0
2024-09-27 14:10:00,62.15,62.2,62.13,62.2,34255.0,60.6827,60.7315,60.6632,60.7315,34255.0
2024-09-27 14:15:00,62.19,62.23,62.17,62.18,45717.0,60.7218,60.7608,60.7022,60.712,45717.0
2024-09-27 14:20:00,62.18,62.19,62.09,62.09,34319.0,60.712,60.7218,60.6241,60.6241,34319.0
2024-09-27 14:25:00,62.1,62.13,62.02,62.03,51554.0,60.6339,60.6632,60.5558,60.5655,51554.0
2024-09-27 14:30:00,62.03,62.05,61.91,61.93,83073.0,60.5655,60.5851,60.4484,60.4679,83073.0
2024-09-27 14:35:00,61.93,61.95,61.85,61.94,99361.0,60.4679,60.4874,60.3898,60.4777,99361.0
2024-09-27 14:40:00,61.94,62.03,61.93,62.02,30296.0,60.4777,60.5655,60.4679,60.5558,30296.0
2024-09-27 14:45:00,62.02,62.11,62.01,62.1,23904.0,60.5558,60.6436,60.546,60.6339,23904.0
2024-09-27 14:50:00,62.1,62.12,62.05,62.1,41848.0,60.6339,60.6534,60.5851,60.6339,41848.0
2024-09-27 14:55:00,62.1,62.2,62.09,62.2,60454.0,60.6339,60.7315,60.6241,60.7315,60454.0
2024-09-27 15:00:00,62.19,62.23,62.18,62.21,34585.0,60.7218,60.7608,60.712,60.7413,34585.0
2024-09-27 15:05:00,62.22,62.23,62.19,62.22,24882.0,60.751,60.7608,60.7218,60.751,24882.0
2024-09-27 15:10:00,62.22,62.23,62.2,62.22,21797.0,60.751,60.7608,60.7315,60.751,21797.0
2024-09-27 15:15:00,62.21,62.24,62.14,62.15,66087.0,60.7413,60.7706,60.6729,60.6827,66087.0
2024-09-27 15:20:00,62.15,62.18,62.03,62.07,108479.0,60.6827,60.712,60.5655,60.6046,108479.0
2024-09-27 15:25:00,62.07,62.11,62.04,62.05,56495.0,60.6046,60.6436,60.5753,60.5851,56495.0
2024-09-27 15:30:00,62.05,62.1,62.01,62.05,70538.0,60.5851,60.6339,60.546,60.5851,70538.0
2024-09-27 15:35:00,62.05,62.08,62.0,62.01,46135.0,60.5851,60.6144,60.5362,60.546,46135.0
2024-09-27 15:40:00,62.01,62.02,61.94,61.96,56956.0,60.546,60.5558,60.4777,60.4972,56956.0
2024-09-27 15:45:00,61.96,61.96,61.82,61.84,132444.0,60.4972,60.4972,60.3605,60.38,132444.0
2024-09-27 15:50:00,61.83,61.91,61.79,61.8,204074.0,60.3703,60.4484,60.3312,60.341,204074.0
2024-09-27 15:55:00,61.8,61.91,61.79,61.87,344205.0,60.341,60.4484,60.3312,60.4093,344205.0
2024-09-30 09:30:00,61.68,61.76,61.24,61.57,324113.0,60.2238,60.3019,59.7942,60.1164,324113.0
2024-09-30 09:35:00,61.55,61.64,61.5,61.61,126003.0,60.0969,60.1847,60.048,60.1554,126003.0
2024-09-30 09:40:00,61.61,61.71,61.55,61.65,113814.0,60.1554,60.2531,60.0969,60.1945,113814.0
2024-09-30 09:45:00,61.64,61.84,61.64,61.78,89649.0,60.1847,60.38,60.1847,60.3214,89649.0
2024-09-30 09:50:00,61.78,61.86,61.7,61.79,78217.0,60.3214,60.3995,60.2433,60.3312,78217.0
2024-09-30 09:55:00,61.8,61.84,61.73,61.8,40118.0,60.341,60.38,60.2726,60.341,40118.0
2024-09-30 10:00:00,61.79,62.04,61.73,62.03,126802.0,60.3312,60.5753,60.2726,60.5655,126802.0
2024-09-30 10:05:00,62.02,62.16,61.99,62.14,58328.0,60.5558,60.6925,60.5265,60.6729,58328.0
2024-09-30 10:10:00,62.12,62.16,62.02,62.15,45100.0,60.6534,60.6925,60.5558,60.6827,45100.0
2024-09-30 10:15:00,62.14,62.14,62.03,62.07,91664.0,60.6729,60.6729,60.5655,60.6046,91664.0
2024-09-30 10:20:00,62.08,62.14,62.07,62.14,53240.0,60.6144,60.6729,60.6046,60.6729,53240.0
2024-09-30 10:25:00,62.14,62.25,62.11,62.18,65351.0,60.6729,60.7803,60.6436,60.712,65351.0
2024-09-30 10:30:00,62.18,62.35,62.17,62.34,60666.0,60.712,60.878,60.7022,60.8682,60666.0
2024-09-30 10:35:00,62.34,62.44,62.28,62.44,72222.0,60.8682,60.9659,60.8096,60.9659,72222.0
2024-09-30 10:40:00,62.44,62.5,62.41,62.44,49433.0,60.9659,61.0244,60.9366,60.9659,49433.0
2024-09-30 10:45:00,62.43,62.55,62.42,62.51,76340.0,60.9561,61.0733,60.9463,61.0342,76340.0
2024-09-30 10:50:00,62.52,62.52,62.44,62.46,73762.0,61.044,61.044,60.9659,60.9854,73762.0
2024-09-30 10:55:00,62.46,62.48,62.32,62.34,48278.0,60.9854,61.0049,60.8487,60.8682,48278.0
2024-09-30 11:00:00,62.35,62.5,62.34,62.49,36248.0,60.878,61.0244,60.8682,61.0147,36248.0
2024-09-30 11:05:00,62.49,62.53,62.44,62.47,56920.0,61.0147,61.0537,60.9659,60.9951,56920.0
2024-09-30 11:10:00,62.46,62.51,62.38,62.46,79159.0,60.9854,61.0342,60.9073,60.9854,79159.0
2024-09-30 11:15:00,62.46,62.46,62.34,62.37,44624.0,60.9854,60.9854,60.8682,60.8975,44624.0
2024-09-30 11:20:00,62.37,62.45,62.34,62.43,34006.0,60.8975,60.9756,60.8682,60.9561,34006.0
2024-09-30 11:25:00,62.43,62.44,62.36,62.38,45575.0,60.9561,60.9659,60.8877,60.9073,45575.0
2024-09-30 11:30:00,62.39,62.4,62.34,62.39,33512.0,60.917,60.9268,60.8682,60.917,33512.0
2024-09-30 11:35:00,62.38,62.41,62.31,62.32,47534.0,60.9073,60.9366,60.8389,60.8487,47534.0
2024-09-30 11:40:00,62.32,62.36,62.29,62.32,46259.0,60.8487,60.8877,60.8194,60.8487,46259.0
2024-09-30 11:45:00,62.32,62.32,62.26,62.3,18465.0,60.8487,60.8487,60.7901,60.8292,18465.0
2024-09-30 11:50:00,62.3,62.31,62.21,62.22,26850.0,60.8292,60.8389,60.7413,60.751,26850.0
2024-09-30 11:55:00,62.23,62.31,62.22,62.3,24144.0,60.7608,60.8389,60.751,60.8292,24144.0
2024-09-30 12:00:00,62.29,62.31,62.26,62.3,17376.0,60.8194,60.8389,60.7901,60.8292,17376.0
2024-09-30 12:05:00,62.3,62.34,62.27,62.28,18829.0,60.8292,60.8682,60.7999,60.8096,18829.0
2024-09-30 12:10:00,62.29,62.32,62.26,62.32,19073.0,60.8194,60.8487,60.7901,60.8487,19073.0
2024-09-30 12:15:00,62.32,62.33,62.26,62.26,41487.0,60.8487,60.8584,60.7901,60.7901,41487.0
2024-09-30 12:20:00,62.27,62.35,62.24,62.35,51208.0,60.7999,60.878,60.7706,60.878,51208.0
2024-09-30 12:25:00,62.35,62.38,62.32,62.32,28032.0,60.878,60.9073,60.8487,60.8487,28032.0
2024-09-30 12:30:00,62.33,62.33,62.27,62.28,17159.0,60.8584,60.8584,60.7999,60.8096,17159.0
2024-09-30 12:35:00,62.29,62.31,62.28,62.28,13429.0,60.8194,60.8389,60.8096,60.8096,13429.0
2024-09-30 12:40:00,62.29,62.29,62.22,62.22,13894.0,60.8194,60.8194,60.751,60.751,13894.0
2024-09-30 12:45:00,62.23,62.3,62.22,62.26,20442.0,60.7608,60.8292,60.751,60.7901,20442.0
2024-09-30 12:50:00,62.27,62.3,62.23,62.29,31266.0,60.7999,60.8292,60.7608,60.8194,31266.0
2024-09-30 12:55:00,62.29,62.33,62.28,62.32,18495.0,60.8194,60.8584,60.8096,60.8487,18495.0
2024-09-30 13:00:00,62.33,62.37,62.31,62.37,33784.0,60.8584,60.8975,60.8389,60.8975,33784.0
2024-09-30 13:05:00,62.37,62.4,62.35,62.39,26075.0,60.8975,60.9268,60.878,60.917,26075.0
2024-09-30 13:10:00,62.38,62.41,62.31,62.36,35739.0,60.9073,60.9366,60.8389,60.8877,35739.0
2024-09-30 13:15:00,62.36,62.38,62.34,62.37,29690.0,60.8877,60.9073,60.8682,60.8975,29690.0
2024-09-30 13:20:00,62.37,62.38,62.3,62.3,15303.0,60.8975,60.9073,60.8292,60.8292,15303.0
2024-09-30 13:25:00,62.3,62.31,62.26,62.28,36968.0,60.8292,60.8389,60.7901,60.8096,36968.0
2024-09-30 13:30:00,62.28,62.33,62.25,62.33,23898.0,60.8096,60.8584,60.7803,60.8584,23898.0
2024-09-30 13:35:00,62.33,62.37,62.31,62.37,39866.0,60.8584,60.8975,60.8389,60.8975,39866.0
2024-09-30 13:40:00,62.37,62.41,62.35,62.38,41409.0,60.8975,60.9366,60.878,60.9073,41409.0
2024-09-30 13:45:00,62.39,62.41,62.34,62.41,29525.0,60.917,60.9366,60.8682,60.9366,29525.0
2024-09-30 13:50:00,62.41,62.42,62.36,62.37,50909.0,60.9366,60.9463,60.8877,60.8975,50909.0
2024-09-30 13:55:00,62.37,62.41,62.33,62.38,90176.0,60.8975,60.9366,60.8584,60.9073,90176.0
2024-09-30 14:00:00,62.38,62.39,62.35,62.38,69659.0,60.9073,60.917,60.878,60.9073,69659.0
2024-09-30 14:05:00,62.38,62.38,62.27,62.3,95219.0,60.9073,60.9073,60.7999,60.8292,95219.0
2024-09-30 14:10:00,62.3,62.33,62.25,62.26,112656.0,60.8292,60.8584,60.7803,60.7901,112656.0
2024-09-30 14:15:00,62.27,62.3,62.16,62.16,150731.0,60.7999,60.8292,60.6925,60.6925,150731.0
2024-09-30 14:20:00,62.15,62.17,62.04,62.1,139028.0,60.6827,60.7022,60.5753,60.6339,139028.0
2024-09-30 14:25:00,62.1,62.25,62.04,62.23,162292.0,60.6339,60.7803,60.5753,60.7608,162292.0
2024-09-30 14:30:00,62.23,62.23,62.03,62.09,112041.0,60.7608,60.7608,60.5655,60.6241,112041.0
2024-09-30 14:35:00,62.08,62.22,62.07,62.15,46838.0,60.6144,60.751,60.6046,60.6827,46838.0
2024-09-30 14:40:00,62.15,62.23,62.14,62.2,51556.0,60.6827,60.7608,60.6729,60.7315,51556.0
2024-09-30 14:45:00,62.21,62.26,62.18,62.2,44588.0,60.7413,60.7901,60.712,60.7315,44588.0
2024-09-30 14:50:00,62.21,62.37,62.2,62.36,65752.0,60.7413,60.8975,60.7315,60.8877,65752.0
2024-09-30 14:55:00,62.35,62.35,62.19,62.21,85691.0,60.878,60.878,60.7218,60.7413,85691.0
2024-09-30 15:00:00,62.21,62.21,62.11,62.16,48389.0,60.7413,60.7413,60.6436,60.6925,48389.0
2024-09-30 15:05:00,62.17,62.21,62.15,62.17,33585.0,60.7022,60.7413,60.6827,60.7022,33585.0
2024-09-30 15:10:00,62.16,62.25,62.09,62.16,401355.0,60.6925,60.7803,60.6241,60.6925,401355.0
2024-09-30 15:15:00,62.17,62.3,62.15,62.27,48295.0,60.7022,60.8292,60.6827,60.7999,48295.0
2024-09-30 15:20:00,62.27,62.29,62.25,62.28,37279.0,60.7999,60.8194,60.7803,60.8096,37279.0
2024-09-30 15:25:00,62.28,62.34,62.27,62.31,37410.0,60.8096,60.8682,60.7999,60.8389,37410.0
2024-09-30 15:30:00,62.3,62.36,62.29,62.33,85937.0,60.8292,60.8877,60.8194,60.8584,85937.0
2024-09-30 15:35:00,62.33,62.43,62.3,62.42,106450.0,60.8584,60.9561,60.8292,60.9463,106450.0
2024-09-30 15:40:00,62.42,62.5,62.41,62.48,109927.0,60.9463,61.0244,60.9366,61.0049,109927.0
2024-09-30 15:45:00,62.49,62.54,62.44,62.53,137654.0,61.0147,61.0635,60.9659,61.0537,137654.0
2024-09-30 15:50:00,62.52,62.64,62.51,62.53,257093.0,61.044,61.1611,61.0342,61.0537,257093.0
2024-09-30 15:55:00,62.54,62.62,62.5,62.6,589008.0,61.0635,61.1416,61.0244,61.1221,589008.0
2024-10-01 09:30:00,62.22,62.36,62.18,62.27,246623.0,60.751,60.8877,60.712,60.7999,246623.0
2024-10-01 09:35:00,62.28,62.32,62.14,62.21,233153.0,60.8096,60.8487,60.6729,60.7413,233153.0
2024-10-01 09:40:00,62.19,62.25,62.05,62.08,179217.0,60.7218,60.7803,60.5851,60.6144,179217.0
2024-10-01 09:45:00,62.07,62.09,61.93,62.05,176146.0,60.6046,60.6241,60.4679,60.5851,176146.0
2024-10-01 09:50:00,62.06,62.1,61.95,62.03,144205.0,60.5948,60.6339,60.4874,60.5655,144205.0
2024-10-01 09:55:00,62.01,62.03,61.83,61.9,252229.0,60.546,60.5655,60.3703,60.4386,252229.0
2024-10-01 10:00:00,61.9,62.0,61.71,61.8,193044.0,60.4386,60.5362,60.2531,60.341,193044.0
2024-10-01 10:05:00,61.78,61.81,61.53,61.54,136467.0,60.3214,60.3507,60.0773,60.0871,136467.0
2024-10-01 10:10:00,61.53,61.55,61.26,61.33,329851.0,60.0773,60.0969,59.8137,59.8821,329851.0
2024-10-01 10:15:00,61.34,61.42,61.26,61.3,97583.0,59.8918,59.9699,59.8137,59.8528,97583.0
2024-10-01 10:20:00,61.3,61.53,61.28,61.36,135706.0,59.8528,60.0773,59.8332,59.9114,135706.0
2024-10-01 10:25:00,61.35,61.36,61.09,61.15,177029.0,59.9016,59.9114,59.6477,59.7063,177029.0
2024-10-01 10:30:00,61.16,61.25,61.01,61.2,103756.0,59.7161,59.8039,59.5696,59.7551,103756.0
2024-10-01 10:35:00,61.16,61.45,61.13,61.44,80181.0,59.7161,59.9992,59.6868,59.9895,80181.0
2024-10-01 10:40:00,61.43,61.5,61.4,61.43,68655.0,59.9797,60.048,59.9504,59.9797,68655.0
2024-10-01 10:45:00,61.42,61.52,61.39,61.42,57214.0,59.9699,60.0676,59.9406,59.9699,57214.0
2024-10-01 10:50:00,61.43,61.54,61.42,61.44,44929.0,59.9797,60.0871,59.9699,59.9895,44929.0
2024-10-01 10:55:00,61.43,61.64,61.42,61.62,120330.0,59.9797,60.1847,59.9699,60.1652,120330.0
2024-10-01 11:00:00,61.63,61.72,61.56,61.57,55315.0,60.175,60.2629,60.1066,60.1164,55315.0
2024-10-01 11:05:00,61.55,61.58,61.32,61.33,109464.0,60.0969,60.1262,59.8723,59.8821,109464.0
2024-10-01 11:10:00,61.33,61.4,61.26,61.27,97061.0,59.8821,59.9504,59.8137,59.8235,97061.0
2024-10-01 11:15:00,61.27,61.44,61.25,61.44,68036.0,59.8235,59.9895,59.8039,59.9895,68036.0
2024-10-01 11:20:00,61.45,61.53,61.41,61.44,63825.0,59.9992,60.0773,59.9602,59.9895,63825.0
2024-10-01 11:25:00,61.43,61.57,61.42,61.54,67298.0,59.9797,60.1164,59.9699,60.0871,67298.0
2024-10-01 11:30:00,61.53,61.67,61.51,61.63,85916.0,60.0773,60.214,60.0578,60.175,85916.0
2024-10-01 11:35:00,61.6,61.66,61.57,61.65,63645.0,60.1457,60.2043,60.1164,60.1945,63645.0
2024-10-01 11:40:00,61.66,61.73,61.62,61.67,78423.0,60.2043,60.2726,60.1652,60.214,78423.0
2024-10-01 11:45:00,61.66,61.7,61.59,61.67,54815.0,60.2043,60.2433,60.1359,60.214,54815.0
2024-10-01 11:50:00,61.68,61.76,61.66,61.73,37820.0,60.2238,60.3019,60.2043,60.2726,37820.0
2024-10-01 11:55:00,61.75,61.77,61.64,61.64,19343.0,60.2921,60.3117,60.1847,60.1847,19343.0
2024-10-01 12:00:00,61.62,61.74,61.57,61.72,61090.0,60.1652,60.2824,60.1164,60.2629,61090.0
2024-10-01 12:05:00,61.72,61.78,61.68,61.7,29794.0,60.2629,60.3214,60.2238,60.2433,29794.0
2024-10-01 12:10:00,61.71,61.8,61.69,61.73,48779.0,60.2531,60.341,60.2336,60.2726,48779.0
2024-10-01 12:15:00,61.73,61.78,61.7,61.75,20556.0,60.2726,60.3214,60.2433,60.2921,20556.0
2024-10-01 12:20:00,61.74,61.8,61.71,61.73,22289.0,60.2824,60.341,60.2531,60.2726,22289.0
2024-10-01 12:25:00,61.73,61.83,61.7,61.8,43075.0,60.2726,60.3703,60.2433,60.341,43075.0
2024-10-01 12:30:00,61.8,61.8,61.56,61.7,52342.0,60.341,60.341,60.1066,60.2433,52342.0
2024-10-01 12:35:00,61.69,61.74,61.61,61.62,21938.0,60.2336,60.2824,60.1554,60.1652,21938.0
2024-10-01 12:40:00,61.62,61.64,61.45,61.48,44542.0,60.1652,60.1847,59.9992,60.0285,44542.0
2024-10-01 12:45:00,61.49,61.51,61.37,61.42,50998.0,60.0383,60.0578,59.9211,59.9699,50998.0
2024-10-01 12:50:00,61.42,61.56,61.39,61.49,50074.0,59.9699,60.1066,59.9406,60.0383,50074.0
2024-10-01 12:55:00,61.49,61.61,61.44,61.55,35961.0,60.0383,60.1554,59.9895,60.0969,35961.0
2024-10-01 13:00:00,61.54,61.54,61.3,61.3,81208.0,60.0871,60.0871,59.8528,59.8528,81208.0
2024-10-01 13:05:00,61.31,61.33,61.18,61.25,245379.0,59.8625,59.8821,59.7356,59.8039,245379.0
2024-10-01 13:10:00,61.27,61.27,61.16,61.17,41573.0,59.8235,59.8235,59.7161,59.7258,41573.0
2024-10-01 13:15:00,61.18,61.19,61.11,61.13,41908.0,59.7356,59.7454,59.6673,59.6868,41908.0
2024-10-01 13:20:00,61.13,61.18,61.08,61.11,55172.0,59.6868,59.7356,59.638,59.6673,55172.0
2024-10-01 13:25:00,61.11,61.11,61.03,61.05,46143.0,59.6673,59.6673,59.5891,59.6087,46143.0
2024-10-01 13:30:00,61.05,61.25,61.03,61.23,55890.0,59.6087,59.8039,59.5891,59.7844,55890.0
2024-10-01 13:35:00,61.24,61.24,61.12,61.17,41763.0,59.7942,59.7942,59.677,59.7258,41763.0
2024-10-01 13:40:00,61.17,61.26,61.12,61.23,32813.0,59.7258,59.8137,59.677,59.7844,32813.0
2024-10-01 13:45:00,61.23,61.29,61.2,61.21,24690.0,59.7844,59.843,59.7551,59.7649,24690.0
2024-10-01 13:50:00,61.23,61.26,61.2,61.25,25923.0,59.7844,59.8137,59.7551,59.8039,25923.0
2024-10-01 13:55:00,61.25,61.43,61.25,61.42,68820.0,59.8039,59.9797,59.8039,59.9699,68820.0
2024-10-01 14:00:00,61.41,62.22,61.41,61.93,1236624.0,59.9602,60.751,59.9602,60.4679,1236624.0
2024-10-01 14:05:00,61.93,62.01,61.77,61.86,181257.0,60.4679,60.546,60.3117,60.3995,181257.0
2024-10-01 14:10:00,61.86,62.1,61.82,62.09,146686.0,60.3995,60.6339,60.3605,60.6241,146686.0
2024-10-01 14:15:00,62.09,62.25,62.04,62.08,180812.0,60.6241,60.7803,60.5753,60.6144,180812.0
2024-10-01 14:20:00,62.08,62.14,62.01,62.06,61840.0,60.6144,60.6729,60.546,60.5948,61840.0
2024-10-01 14:25:00,62.06,62.1,62.0,62.09,45228.0,60.5948,60.6339,60.5362,60.6241,45228.0
2024-10-01 14:30:00,62.08,62.17,62.07,62.12,72755.0,60.6144,60.7022,60.6046,60.6534,72755.0
2024-10-01 14:35:00,62.12,62.13,62.03,62.07,49170.0,60.6534,60.6632,60.5655,60.6046,49170.0
2024-10-01 14:40:00,62.07,62.11,62.02,62.03,51112.0,60.6046,60.6436,60.5558,60.5655,51112.0
2024-10-01 14:45:00,62.03,62.1,61.98,62.03,51133.0,60.5655,60.6339,60.5167,60.5655,51133.0
2024-10-01 14:50:00,62.03,62.06,61.92,61.96,68737.0,60.5655,60.5948,60.4581,60.4972,68737.0
2024-10-01 14:55:00,61.97,62.02,61.94,61.99,47268.0,60.5069,60.5558,60.4777,60.5265,47268.0
2024-10-01 15:00:00,61.98,62.05,61.94,62.05,58876.0,60.5167,60.5851,60.4777,60.5851,58876.0
2024-10-01 15:05:00,62.04,62.07,61.98,62.05,42288.0,60.5753,60.6046,60.5167,60.5851,42288.0
2024-10-01 15:10:00,62.06,62.07,61.8,61.9,123928.0,60.5948,60.6046,60.341,60.4386,123928.0
2024-10-01 15:15:00,61.89,61.94,61.85,61.94,36897.0,60.4288,60.4777,60.3898,60.4777,36897.0
2024-10-01 15:20:00,61.93,61.99,61.91,61.98,44597.0,60.4679,60.5265,60.4484,60.5167,44597.0
2024-10-01 15:25:00,61.97,62.06,61.97,62.01,55815.0,60.5069,60.5948,60.5069,60.546,55815.0
2024-10-01 15:30:00,62.0,62.01,61.78,61.79,81640.0,60.5362,60.546,60.3214,60.3312,81640.0
2024-10-01 15:35:00,61.79,61.89,61.71,61.84,80386.0,60.3312,60.4288,60.2531,60.38,80386.0
2024-10-01 15:40:00,61.83,61.88,61.77,61.79,70878.0,60.3703,60.4191,60.3117,60.3312,70878.0
2024-10-01 15:45:00,61.78,61.8,61.72,61.79,89360.0,60.3214,60.341,60.2629,60.3312,89360.0
2024-10-01 15:50:00,61.78,61.81,61.67,61.71,192442.0,60.3214,60.3507,60.214,60.2531,192442.0
2024-10-01 15:55:00,61.71,61.83,61.67,61.82,611975.0,60.2531,60.3703,60.214,60.3605,611975.0
2024-10-02 09:30:00,61.7,61.78,61.31,61.61,232642.0,60.2433,60.3214,59.8625,60.1554,232642.0
2024-10-02 09:35:00,61.62,62.08,61.61,61.95,122114.0,60.1652,60.6144,60.1554,60.4874,122114.0
2024-10-02 09:40:00,61.96,61.96,61.75,61.8,43095.0,60.4972,60.4972,60.2921,60.341,43095.0
2024-10-02 09:45:00,61.81,62.27,61.75,62.27,112303.0,60.3507,60.7999,60.2921,60.7999,112303.0
2024-10-02 09:50:00,62.28,62.49,62.24,62.45,143367.0,60.8096,61.0147,60.7706,60.9756,143367.0
2024-10-02 09:55:00,62.42,62.47,62.25,62.25,108393.0,60.9463,60.9951,60.7803,60.7803,108393.0
2024-10-02 10:00:00,62.25,62.53,62.2,62.33,63566.0,60.7803,61.0537,60.7315,60.8584,63566.0
2024-10-02 10:05:00,62.34,62.42,62.28,62.38,65148.0,60.8682,60.9463,60.8096,60.9073,65148.0
2024-10-02 10:10:00,62.38,62.45,62.22,62.27,36105.0,60.9073,60.9756,60.751,60.7999,36105.0
2024-10-02 10:15:00,62.25,62.25,62.16,62.22,71579.0,60.7803,60.7803,60.6925,60.751,71579.0
2024-10-02 10:20:00,62.23,62.28,62.03,62.05,36780.0,60.7608,60.8096,60.5655,60.5851,36780.0
2024-10-02 10:25:00,62.05,62.14,62.01,62.11,60024.0,60.5851,60.6729,60.546,60.6436,60024.0
2024-10-02 10:30:00,62.1,62.12,61.99,62.05,40315.0,60.6339,60.6534,60.5265,60.5851,40315.0
2024-10-02 10:35:00,62.06,62.08,61.94,62.07,72093.0,60.5948,60.6144,60.4777,60.6046,72093.0
2024-10-02 10:40:00,62.09,62.14,62.06,62.12,74947.0,60.6241,60.6729,60.5948,60.6534,74947.0
2024-10-02 10:45:00,62.11,62.23,62.08,62.22,31154.0,60.6436,60.7608,60.6144,60.751,31154.0
2024-10-02 10:50:00,62.23,62.26,62.09,62.1,37901.0,60.7608,60.7901,60.6241,60.6339,37901.0
2024-10-02 10:55:00,62.09,62.12,61.93,61.96,21067.0,60.6241,60.6534,60.4679,60.4972,21067.0
2024-10-02 11:00:00,61.96,62.02,61.89,62.0,43253.0,60.4972,60.5558,60.4288,60.5362,43253.0
2024-10-02 11:05:00,61.98,62.01,61.85,61.85,23997.0,60.5167,60.546,60.3898,60.3898,23997.0
2024-10-02 11:10:00,61.85,61.91,61.84,61.91,29037.0,60.3898,60.4484,60.38,60.4484,29037.0
2024-10-02 11:15:00,61.9,62.04,61.89,62.0,111388.0,60.4386,60.5753,60.4288,60.5362,111388.0
2024-10-02 11:20:00,62.0,62.02,61.94,61.96,43266.0,60.5362,60.5558,60.4777,60.4972,43266.0
2024-10-02 11:25:00,61.96,62.09,61.96,62.09,22147.0,60.4972,60.6241,60.4972,60.6241,22147.0
2024-10-02 11:30:00,62.1,62.14,62.07,62.08,24380.0,60.6339,60.6729,60.6046,60.6144,24380.0
2024-10-02 11:35:00,62.09,62.14,61.99,62.05,21757.0,60.6241,60.6729,60.5265,60.5851,21757.0
2024-10-02 11:40:00,62.04,62.15,62.04,62.14,21601.0,60.5753,60.6827,60.5753,60.6729,21601.0
2024-10-02 11:45:00,62.15,62.15,62.06,62.09,22863.0,60.6827,60.6827,60.5948,60.6241,22863.0
2024-10-02 11:50:00,62.1,62.13,62.04,62.09,19995.0,60.6339,60.6632,60.5753,60.6241,19995.0
2024-10-02 11:55:00,62.07,62.09,62.01,62.04,19424.0,60.6046,60.6241,60.546,60.5753,19424.0
2024-10-02 12:00:00,62.05,62.07,62.0,62.0,50734.0,60.5851,60.6046,60.5362,60.5362,50734.0
2024-10-02 12:05:00,62.01,62.01,61.92,61.97,44801.0,60.546,60.546,60.4581,60.5069,44801.0
2024-10-02 12:10:00,61.96,61.99,61.93,61.95,22462.0,60.4972,60.5265,60.4679,60.4874,22462.0
2024-10-02 12:15:00,61.95,61.96,61.91,61.95,26379.0,60.4874,60.4972,60.4484,60.4874,26379.0
2024-10-02 12:20:00,61.95,61.97,61.88,61.96,44437.0,60.4874,60.5069,60.4191,60.4972,44437.0
2024-10-02 12:25:00,61.97,62.0,61.94,61.94,19688.0,60.5069,60.5362,60.4777,60.4777,19688.0
2024-10-02 12:30:00,61.94,61.94,61.84,61.85,35251.0,60.4777,60.4777,60.38,60.3898,35251.0
2024-10-02 12:35:00,61.85,61.88,61.81,61.88,28683.0,60.3898,60.4191,60.3507,60.4191,28683.0
2024-10-02 12:40:00,61.88,61.89,61.82,61.84,36348.0,60.4191,60.4288,60.3605,60.38,36348.0
2024-10-02 12:45:00,61.85,61.86,61.77,61.79,46110.0,60.3898,60.3995,60.3117,60.3312,46110.0
2024-10-02 12:50:00,61.79,61.8,61.74,61.79,32776.0,60.3312,60.341,60.2824,60.3312,32776.0
2024-10-02 12:55:00,61.8,61.81,61.68,61.7,25972.0,60.341,60.3507,60.2238,60.2433,25972.0
2024-10-02 13:00:00,61.68,61.72,61.66,61.7,17016.0,60.2238,60.2629,60.2043,60.2433,17016.0
2024-10-02 13:05:00,61.71,61.75,61.67,61.74,11155.0,60.2531,60.2921,60.214,60.2824,11155.0
2024-10-02 13:10:00,61.74,61.79,61.7,61.76,10811.0,60.2824,60.3312,60.2433,60.3019,10811.0
2024-10-02 13:15:00,61.76,61.77,61.71,61.75,14373.0,60.3019,60.3117,60.2531,60.2921,14373.0
2024-10-02 13:20:00,61.74,61.78,61.68,61.68,15776.0,60.2824,60.3214,60.2238,60.2238,15776.0
2024-10-02 13:25:00,61.68,61.77,61.65,61.72,21723.0,60.2238,60.3117,60.1945,60.2629,21723.0
2024-10-02 13:30:00,61.71,61.71,61.63,61.65,24061.0,60.2531,60.2531,60.175,60.1945,24061.0
2024-10-02 13:35:00,61.65,61.71,61.63,61.69,19615.0,60.1945,60.2531,60.175,60.2336,19615.0
2024-10-02 13:40:00,61.7,61.71,61.64,61.66,6805.0,60.2433,60.2531,60.1847,60.2043,6805.0
2024-10-02 13:45:00,61.65,61.74,61.64,61.73,22166.0,60.1945,60.2824,60.1847,60.2726,22166.0
2024-10-02 13:50:00,61.74,61.75,61.69,61.75,34756.0,60.2824,60.2921,60.2336,60.2921,34756.0
2024-10-02 13:55:00,61.75,61.85,61.73,61.83,51730.0,60.2921,60.3898,60.2726,60.3703,51730.0
2024-10-02 14:00:00,61.82,61.9,61.82,61.83,27312.0,60.3605,60.4386,60.3605,60.3703,27312.0
2024-10-02 14:05:00,61.83,61.84,61.8,61.84,14318.0,60.3703,60.38,60.341,60.38,14318.0
2024-10-02 14:10:00,61.84,61.91,61.83,61.87,32743.0,60.38,60.4484,60.3703,60.4093,32743.0
2024-10-02 14:15:00,61.87,61.9,61.85,61.88,26122.0,60.4093,60.4386,60.3898,60.4191,26122.0
2024-10-02 14:20:00,61.87,61.88,61.84,61.84,24995.0,60.4093,60.4191,60.38,60.38,24995.0
2024-10-02 14:25:00,61.84,61.87,61.72,61.79,34287.0,60.38,60.4093,60.2629,60.3312,34287.0
2024-10-02 14:30:00,61.8,61.81,61.73,61.77,50381.0,60.341,60.3507,60.2726,60.3117,50381.0
2024-10-02 14:35:00,61.77,61.77,61.7,61.74,27077.0,60.3117,60.3117,60.2433,60.2824,27077.0
2024-10-02 14:40:00,61.74,61.78,61.73,61.77,20159.0,60.2824,60.3214,60.2726,60.3117,20159.0
2024-10-02 14:45:00,61.76,61.77,61.72,61.76,32404.0,60.3019,60.3117,60.2629,60.3019,32404.0
2024-10-02 14:50:00,61.77,61.78,61.72,61.76,40094.0,60.3117,60.3214,60.2629,60.3019,40094.0
2024-10-02 14:55:00,61.75,61.78,61.72,61.78,53665.0,60.2921,60.3214,60.2629,60.3214,53665.0
2024-10-02 15:00:00,61.76,61.87,61.75,61.87,49533.0,60.3019,60.4093,60.2921,60.4093,49533.0
2024-10-02 15:05:00,61.87,61.87,61.82,61.83,23645.0,60.4093,60.4093,60.3605,60.3703,23645.0
2024-10-02 15:10:00,61.83,61.85,61.8,61.84,20389.0,60.3703,60.3898,60.341,60.38,20389.0
2024-10-02 15:15:00,61.85,61.85,61.72,61.73,46060.0,60.3898,60.3898,60.2629,60.2726,46060.0
2024-10-02 15:20:00,61.74,61.74,61.7,61.72,26864.0,60.2824,60.2824,60.2433,60.2629,26864.0
2024-10-02 15:25:00,61.73,61.75,61.71,61.72,21545.0,60.2726,60.2921,60.2531,60.2629,21545.0
2024-10-02 15:30:00,61.72,61.73,61.67,61.7,38448.0,60.2629,60.2726,60.214,60.2433,38448.0
2024-10-02 15:35:00,61.71,61.76,61.7,61.76,43741.0,60.2531,60.3019,60.2433,60.3019,43741.0
2024-10-02 15:40:00,61.76,61.86,61.74,61.84,105633.0,60.3019,60.3995,60.2824,60.38,105633.0
2024-10-02 15:45:00,61.85,61.92,61.84,61.92,53415.0,60.3898,60.4581,60.38,60.4581,53415.0
2024-10-02 15:50:00,61.92,61.93,61.85,61.89,111163.0,60.4581,60.4679,60.3898,60.4288,111163.0
2024-10-02 15:55:00,61.89,62.06,61.89,62.03,387774.0,60.4288,60.5948,60.4288,60.5655,387774.0
2024-10-03 09:30:00,61.5,61.63,61.17,61.55,186351.0,60.048,60.175,59.7258,60.0969,186351.0
2024-10-03 09:35:00,61.53,61.58,61.31,61.35,35714.0,60.0773,60.1262,59.8625,59.9016,35714.0
2024-10-03 09:40:00,61.37,61.37,61.17,61.2,75241.0,59.9211,59.9211,59.7258,59.7551,75241.0
2024-10-03 09:45:00,61.2,61.22,60.99,61.04,146514.0,59.7551,59.7747,59.5501,59.5989,146514.0
2024-10-03 09:50:00,61.05,61.13,60.93,61.05,122258.0,59.6087,59.6868,59.4915,59.6087,122258.0
2024-10-03 09:55:00,61.08,61.18,61.02,61.11,75610.0,59.638,59.7356,59.5794,59.6673,75610.0
2024-10-03 10:00:00,61.13,61.52,61.13,61.5,160363.0,59.6868,60.0676,59.6868,60.048,160363.0
2024-10-03 10:05:00,61.51,61.63,61.44,61.59,66347.0,60.0578,60.175,59.9895,60.1359,66347.0
2024-10-03 10:10:00,61.59,61.66,61.29,61.42,63546.0,60.1359,60.2043,59.843,59.9699,63546.0
2024-10-03 10:15:00,61.44,61.65,61.39,61.48,66260.0,59.9895,60.1945,59.9406,60.0285,66260.0
2024-10-03 10:20:00,61.47,61.59,61.35,61.38,62922.0,60.0188,60.1359,59.9016,59.9309,62922.0
2024-10-03 10:25:00,61.39,61.42,61.3,61.35,36619.0,59.9406,59.9699,59.8528,59.9016,36619.0
2024-10-03 10:30:00,61.35,61.48,61.24,61.48,42562.0,59.9016,60.0285,59.7942,60.0285,42562.0
2024-10-03 10:35:00,61.46,61.49,61.36,61.47,42157.0,60.009,60.0383,59.9114,60.0188,42157.0
2024-10-03 10:40:00,61.48,61.52,61.28,61.37,29780.0,60.0285,60.0676,59.8332,59.9211,29780.0
2024-10-03 10:45:00,61.37,61.6,61.31,61.48,39951.0,59.9211,60.1457,59.8625,60.0285,39951.0
2024-10-03 10:50:00,61.49,61.54,61.47,61.53,19142.0,60.0383,60.0871,60.0188,60.0773,19142.0
2024-10-03 10:55:00,61.54,61.55,61.38,61.41,24452.0,60.0871,60.0969,59.9309,59.9602,24452.0
2024-10-03 11:00:00,61.42,61.43,61.31,61.33,25867.0,59.9699,59.9797,59.8625,59.8821,25867.0
2024-10-03 11:05:00,61.33,61.47,61.31,61.42,36128.0,59.8821,60.0188,59.8625,59.9699,36128.0
2024-10-03 11:10:00,61.42,61.44,61.34,61.43,35797.0,59.9699,59.9895,59.8918,59.9797,35797.0
2024-10-03 11:15:00,61.43,61.49,61.4,61.45,15705.0,59.9797,60.0383,59.9504,59.9992,15705.0
2024-10-03 11:20:00,61.44,61.55,61.4,61.48,33897.0,59.9895,60.0969,59.9504,60.0285,33897.0
2024-10-03 11:25:00,61.48,61.48,61.41,61.47,21842.0,60.0285,60.0285,59.9602,60.0188,21842.0
2024-10-03 11:30:00,61.47,61.54,61.47,61.51,25732.0,60.0188,60.0871,60.0188,60.0578,25732.0
2024-10-03 11:35:00,61.51,61.51,61.39,61.4,41840.0,60.0578,60.0578,59.9406,59.9504,41840.0
2024-10-03 11:40:00,61.39,61.51,61.39,61.45,51276.0,59.9406,60.0578,59.9406,59.9992,51276.0
2024-10-03 11:45:00,61.45,61.47,61.42,61.46,20998.0,59.9992,60.0188,59.9699,60.009,20998.0
2024-10-03 11:50:00,61.47,61.57,61.46,61.51,37977.0,60.0188,60.1164,60.009,60.0578,37977.0
2024-10-03 11:55:00,61.52,61.54,61.45,61.45,17217.0,60.0676,60.0871,59.9992,59.9992,17217.0
2024-10-03 12:00:00,61.47,61.48,61.41,61.43,39709.0,60.0188,60.0285,59.9602,59.9797,39709.0
2024-10-03 12:05:00,61.43,61.49,61.43,61.44,24245.0,59.9797,60.0383,59.9797,59.9895,24245.0
2024-10-03 12:10:00,61.45,61.49,61.43,61.47,20002.0,59.9992,60.0383,59.9797,60.0188,20002.0
2024-10-03 12:15:00,61.47,61.49,61.42,61.47,51106.0,60.0188,60.0383,59.9699,60.0188,51106.0
2024-10-03 12:20:00,61.47,61.49,61.43,61.45,34190.0,60.0188,60.0383,59.9797,59.9992,34190.0
2024-10-03 12:25:00,61.45,61.51,61.44,61.47,46746.0,59.9992,60.0578,59.9895,60.0188,46746.0
2024-10-03 12:30:00,61.46,61.47,61.4,61.46,19888.0,60.009,60.0188,59.9504,60.009,19888.0
2024-10-03 12:35:00,61.47,61.49,61.4,61.4,25127.0,60.0188,60.0383,59.9504,59.9504,25127.0
2024-10-03 12:40:00,61.4,61.4,61.24,61.27,52486.0,59.9504,59.9504,59.7942,59.8235,52486.0
2024-10-03 12:45:00,61.27,61.29,61.14,61.16,51951.0,59.8235,59.843,59.6965,59.7161,51951.0
2024-10-03 12:50:00,61.16,61.2,61.11,61.13,44117.0,59.7161,59.7551,59.6673,59.6868,44117.0
2024-10-03 12:55:00,61.13,61.25,61.12,61.19,41158.0,59.6868,59.8039,59.677,59.7454,41158.0
2024-10-03 13:00:00,61.19,61.19,61.03,61.05,36198.0,59.7454,59.7454,59.5891,59.6087,36198.0
2024-10-03 13:05:00,61.06,61.12,61.04,61.05,34941.0,59.6184,59.677,59.5989,59.6087,34941.0
2024-10-03 13:10:00,61.05,61.11,61.02,61.08,23827.0,59.6087,59.6673,59.5794,59.638,23827.0
2024-10-03 13:15:00,61.07,61.07,61.02,61.02,16672.0,59.6282,59.6282,59.5794,59.5794,16672.0
2024-10-03 13:20:00,61.03,61.15,61.02,61.1,54580.0,59.5891,59.7063,59.5794,59.6575,54580.0
2024-10-03 13:25:00,61.08,61.19,61.06,61.11,42837.0,59.638,59.7454,59.6184,59.6673,42837.0
2024-10-03 13:30:00,61.09,61.21,61.09,61.2,33727.0,59.6477,59.7649,59.6477,59.7551,33727.0
2024-10-03 13:35:00,61.2,61.23,61.17,61.18,29099.0,59.7551,59.7844,59.7258,59.7356,29099.0
2024-10-03 13:40:00,61.18,61.23,61.11,61.23,27992.0,59.7356,59.7844,59.6673,59.7844,27992.0
2024-10-03 13:45:00,61.23,61.27,61.16,61.17,18463.0,59.7844,59.8235,59.7161,59.7258,18463.0
2024-10-03 13:50:00,61.16,61.2,61.16,61.18,19351.0,59.7161,59.7551,59.7161,59.7356,19351.0
2024-10-03 13:55:00,61.18,61.24,61.14,61.17,103704.0,59.7356,59.7942,59.6965,59.7258,103704.0
2024-10-03 14:00:00,61.17,61.19,61.12,61.18,26851.0,59.7258,59.7454,59.677,59.7356,26851.0
2024-10-03 14:05:00,61.18,61.28,61.18,61.23,27589.0,59.7356,59.8332,59.7356,59.7844,27589.0
2024-10-03 14:10:00,61.23,61.28,61.2,61.23,47807.0,59.7844,59.8332,59.7551,59.7844,47807.0
2024-10-03 14:15:00,61.23,61.25,61.2,61.23,32563.0,59.7844,59.8039,59.7551,59.7844,32563.0
2024-10-03 14:20:00,61.23,61.26,61.13,61.18,55922.0,59.7844,59.8137,59.6868,59.7356,55922.0
2024-10-03 14:25:00,61.18,61.24,61.13,61.19,43596.0,59.7356,59.7942,59.6868,59.7454,43596.0
2024-10-03 14:30:00,61.19,61.23,61.14,61.21,109045.0,59.7454,59.7844,59.6965,59.7649,109045.0
2024-10-03 14:35:00,61.22,61.24,61.15,61.17,50377.0,59.7747,59.7942,59.7063,59.7258,50377.0
2024-10-03 14:40:00,61.18,61.24,61.17,61.23,33102.0,59.7356,59.7942,59.7258,59.7844,33102.0
2024-10-03 14:45:00,61.23,61.25,61.19,61.22,36460.0,59.7844,59.8039,59.7454,59.7747,36460.0
2024-10-03 14:50:00,61.22,61.26,61.21,61.23,26921.0,59.7747,59.8137,59.7649,59.7844,26921.0
2024-10-03 14:55:00,61.23,61.27,61.2,61.2,35845.0,59.7844,59.8235,59.7551,59.7551,35845.0
2024-10-03 15:00:00,61.2,61.2,61.14,61.14,51909.0,59.7551,59.7551,59.6965,59.6965,51909.0
2024-10-03 15:05:00,61.15,61.15,61.07,61.12,95388.0,59.7063,59.7063,59.6282,59.677,95388.0
2024-10-03 15:10:00,61.12,61.12,61.05,61.1,45965.0,59.677,59.677,59.6087,59.6575,45965.0
2024-10-03 15:15:00,61.1,61.19,61.09,61.18,85857.0,59.6575,59.7454,59.6477,59.7356,85857.0
2024-10-03 15:20:00,61.18,61.25,61.16,61.23,58304.0,59.7356,59.8039,59.7161,59.7844,58304.0
2024-10-03 15:25:00,61.23,61.24,61.16,61.17,63260.0,59.7844,59.7942,59.7161,59.7258,63260.0
2024-10-03 15:30:00,61.17,61.22,61.15,61.16,94174.0,59.7258,59.7747,59.7063,59.7161,94174.0
2024-10-03 15:35:00,61.17,61.21,61.13,61.15,123117.0,59.7258,59.7649,59.6868,59.7063,123117.0
2024-10-03 15:40:00,61.15,61.15,61.06,61.1,113015.0,59.7063,59.7063,59.6184,59.6575,113015.0
2024-10-03 15:45:00,61.1,61.16,61.07,61.13,202248.0,59.6575,59.7161,59.6282,59.6868,202248.0
2024-10-03 15:50:00,61.14,61.2,61.12,61.18,319180.0,59.6965,59.7551,59.677,59.7356,319180.0
2024-10-03 15:55:00,61.18,61.32,61.16,61.3,691265.0,59.7356,59.8723,59.7161,59.8528,691265.0
2024-10-04 09:30:00,62.47,62.89,62.36,62.64,400414.0,60.9951,61.4052,60.8877,61.1611,400414.0
2024-10-04 09:35:00,62.65,62.77,62.37,62.56,105447.0,61.1709,61.2881,60.8975,61.083,105447.0
2024-10-04 09:40:00,62.55,62.81,62.54,62.79,171817.0,61.0733,61.3271,61.0635,61.3076,171817.0
2024-10-04 09:45:00,62.81,62.93,62.78,62.84,164901.0,61.3271,61.4443,61.2978,61.3564,164901.0
2024-10-04 09:50:00,62.84,62.84,62.69,62.71,120718.0,61.3564,61.3564,61.21,61.2295,120718.0
2024-10-04 09:55:00,62.71,62.77,62.55,62.6,133553.0,61.2295,61.2881,61.0733,61.1221,133553.0
2024-10-04 10:00:00,62.58,62.59,62.3,62.34,93302.0,61.1025,61.1123,60.8292,60.8682,93302.0
2024-10-04 10:05:00,62.36,62.48,62.09,62.16,111329.0,60.8877,61.0049,60.6241,60.6925,111329.0
2024-10-04 10:10:00,62.14,62.3,62.05,62.26,81303.0,60.6729,60.8292,60.5851,60.7901,81303.0
2024-10-04 10:15:00,62.25,62.45,62.22,62.39,97462.0,60.7803,60.9756,60.751,60.917,97462.0
2024-10-04 10:20:00,62.39,62.42,62.21,62.28,71397.0,60.917,60.9463,60.7413,60.8096,71397.0
2024-10-04 10:25:00,62.3,62.35,62.17,62.21,53202.0,60.8292,60.878,60.7022,60.7413,53202.0
2024-10-04 10:30:00,62.21,62.28,61.98,62.08,103514.0,60.7413,60.8096,60.5167,60.6144,103514.0
2024-10-04 10:35:00,62.07,62.13,61.91,61.93,67406.0,60.6046,60.6632,60.4484,60.4679,67406.0
2024-10-04 10:40:00,61.94,62.04,61.85,61.87,91891.0,60.4777,60.5753,60.3898,60.4093,91891.0
2024-10-04 10:45:00,61.87,61.97,61.8,61.96,64886.0,60.4093,60.5069,60.341,60.4972,64886.0
2024-10-04 10:50:00,61.96,62.0,61.84,61.95,63880.0,60.4972,60.5362,60.38,60.4874,63880.0
2024-10-04 10:55:00,61.95,62.14,61.95,62.13,58798.0,60.4874,60.6729,60.4874,60.6632,58798.0
2024-10-04 11:00:00,62.13,62.25,62.12,62.23,76487.0,60.6632,60.7803,60.6534,60.7608,76487.0
2024-10-04 11:05:00,62.22,62.4,62.22,62.34,119408.0,60.751,60.9268,60.751,60.8682,119408.0
2024-10-04 11:10:00,62.36,62.38,62.24,62.26,50093.0,60.8877,60.9073,60.7706,60.7901,50093.0
2024-10-04 11:15:00,62.26,62.3,62.17,62.18,31828.0,60.7901,60.8292,60.7022,60.712,31828.0
2024-10-04 11:20:00,62.19,62.19,61.96,61.99,44764.0,60.7218,60.7218,60.4972,60.5265,44764.0
2024-10-04 11:25:00,61.99,62.05,61.95,61.98,47038.0,60.5265,60.5851,60.4874,60.5167,47038.0
2024-10-04 11:30:00,61.98,61.98,61.88,61.94,27698.0,60.5167,60.5167,60.4191,60.4777,27698.0
2024-10-04 11:35:00,61.94,61.99,61.86,61.88,33277.0,60.4777,60.5265,60.3995,60.4191,33277.0
2024-10-04 11:40:00,61.88,62.0,61.86,61.92,43237.0,60.4191,60.5362,60.3995,60.4581,43237.0
2024-10-04 11:45:00,61.92,61.95,61.88,61.92,43486.0,60.4581,60.4874,60.4191,60.4581,43486.0
2024-10-04 11:50:00,61.91,62.1,61.91,62.08,72655.0,60.4484,60.6339,60.4484,60.6144,72655.0
2024-10-04 11:55:00,62.08,62.09,61.99,62.09,40233.0,60.6144,60.6241,60.5265,60.6241,40233.0
2024-10-04 12:00:00,62.09,62.2,62.09,62.18,36796.0,60.6241,60.7315,60.6241,60.712,36796.0
2024-10-04 12:05:00,62.19,62.25,62.11,62.12,35378.0,60.7218,60.7803,60.6436,60.6534,35378.0
2024-10-04 12:10:00,62.13,62.24,62.13,62.2,72846.0,60.6632,60.7706,60.6632,60.7315,72846.0
2024-10-04 12:15:00,62.2,62.28,62.18,62.24,22427.0,60.7315,60.8096,60.712,60.7706,22427.0
2024-10-04 12:20:00,62.24,62.3,62.21,62.22,43970.0,60.7706,60.8292,60.7413,60.751,43970.0
2024-10-04 12:25:00,62.22,62.25,62.18,62.18,29920.0,60.751,60.7803,60.712,60.712,29920.0
2024-10-04 12:30:00,62.18,62.22,62.13,62.2,17186.0,60.712,60.751,60.6632,60.7315,17186.0
2024-10-04 12:35:00,62.2,62.37,62.2,62.34,131121.0,60.7315,60.8975,60.7315,60.8682,131121.0
2024-10-04 12:40:00,62.33,62.35,62.31,62.34,45293.0,60.8584,60.878,60.8389,60.8682,45293.0
2024-10-04 12:45:00,62.33,62.38,62.3,62.32,28201.0,60.8584,60.9073,60.8292,60.8487,28201.0
2024-10-04 12:50:00,62.33,62.39,62.29,62.38,23544.0,60.8584,60.917,60.8194,60.9073,23544.0
2024-10-04 12:55:00,62.38,62.38,62.32,62.36,75347.0,60.9073,60.9073,60.8487,60.8877,75347.0
2024-10-04 13:00:00,62.36,62.41,62.34,62.39,63995.0,60.8877,60.9366,60.8682,60.917,63995.0
2024-10-04 13:05:00,62.38,62.39,62.33,62.35,19421.0,60.9073,60.917,60.8584,60.878,19421.0
2024-10-04 13:10:00,62.33,62.43,62.33,62.42,38601.0,60.8584,60.9561,60.8584,60.9463,38601.0
2024-10-04 13:15:00,62.42,62.48,62.41,62.48,25524.0,60.9463,61.0049,60.9366,61.0049,25524.0
2024-10-04 13:20:00,62.49,62.53,62.47,62.5,53005.0,61.0147,61.0537,60.9951,61.0244,53005.0
2024-10-04 13:25:00,62.5,62.52,62.41,62.43,92982.0,61.0244,61.044,60.9366,60.9561,92982.0
2024-10-04 13:30:00,62.42,62.45,62.36,62.37,57878.0,60.9463,60.9756,60.8877,60.8975,57878.0
2024-10-04 13:35:00,62.36,62.39,62.18,62.35,69283.0,60.8877,60.917,60.712,60.878,69283.0
2024-10-04 13:40:00,62.36,62.49,62.33,62.48,51646.0,60.8877,61.0147,60.8584,61.0049,51646.0
2024-10-04 13:45:00,62.48,62.49,62.43,62.44,49245.0,61.0049,61.0147,60.9561,60.9659,49245.0
2024-10-04 13:50:00,62.44,62.47,62.33,62.39,45569.0,60.9659,60.9951,60.8584,60.917,45569.0
2024-10-04 13:55:00,62.38,62.4,62.28,62.28,48993.0,60.9073,60.9268,60.8096,60.8096,48993.0
2024-10-04 14:00:00,62.28,62.29,62.23,62.26,45033.0,60.8096,60.8194,60.7608,60.7901,45033.0
2024-10-04 14:05:00,62.25,62.31,62.25,62.26,35605.0,60.7803,60.8389,60.7803,60.7901,35605.0
2024-10-04 14:10:00,62.27,62.3,62.26,62.27,36562.0,60.7999,60.8292,60.7901,60.7999,36562.0
2024-10-04 14:15:00,62.28,62.42,62.23,62.4,64663.0,60.8096,60.9463,60.7608,60.9268,64663.0
2024-10-04 14:20:00,62.41,62.45,62.37,62.39,41095.0,60.9366,60.9756,60.8975,60.917,41095.0
2024-10-04 14:25:00,62.39,62.43,62.36,62.38,31492.0,60.917,60.9561,60.8877,60.9073,31492.0
2024-10-04 14:30:00,62.37,62.37,62.24,62.29,73778.0,60.8975,60.8975,60.7706,60.8194,73778.0
2024-10-04 14:35:00,62.29,62.3,62.21,62.22,98633.0,60.8194,60.8292,60.7413,60.751,98633.0
2024-10-04 14:40:00,62.22,62.31,62.2,62.3,53453.0,60.751,60.8389,60.7315,60.8292,53453.0
2024-10-04 14:45:00,62.3,62.31,62.27,62.31,37938.0,60.8292,60.8389,60.7999,60.8389,37938.0
2024-10-04 14:50:00,62.32,62.4,62.3,62.36,39324.0,60.8487,60.9268,60.8292,60.8877,39324.0
2024-10-04 14:55:00,62.36,62.36,62.3,62.34,35369.0,60.8877,60.8877,60.8292,60.8682,35369.0
2024-10-04 15:00:00,62.33,62.34,62.3,62.33,36943.0,60.8584,60.8682,60.8292,60.8584,36943.0
2024-10-04 15:05:00,62.32,62.41,62.32,62.4,49885.0,60.8487,60.9366,60.8487,60.9268,49885.0
2024-10-04 15:10:00,62.4,62.43,62.38,62.42,41659.0,60.9268,60.9561,60.9073,60.9463,41659.0
2024-10-04 15:15:00,62.42,62.47,62.4,62.46,87925.0,60.9463,60.9951,60.9268,60.9854,87925.0
2024-10-04 15:20:00,62.46,62.56,62.45,62.55,122999.0,60.9854,61.083,60.9756,61.0733,122999.0
2024-10-04 15:25:00,62.55,62.58,62.47,62.56,62136.0,61.0733,61.1025,60.9951,61.083,62136.0
2024-10-04 15:30:00,62.56,62.66,62.54,62.64,128021.0,61.083,61.1807,61.0635,61.1611,128021.0
2024-10-04 15:35:00,62.63,62.64,62.54,62.62,81653.0,61.1514,61.1611,61.0635,61.1416,81653.0
2024-10-04 15:40:00,62.62,62.67,62.59,62.63,85797.0,61.1416,61.1904,61.1123,61.1514,85797.0
2024-10-04 15:45:00,62.63,62.63,62.51,62.58,108771.0,61.1514,61.1514,61.0342,61.1025,108771.0
2024-10-04 15:50:00,62.57,62.59,62.49,62.59,224430.0,61.0928,61.1123,61.0147,61.1123,224430.0
2024-10-04 15:55:00,62.58,62.66,62.5,62.64,616105.0,61.1025,61.1807,61.0244,61.1611,616105.0
2024-10-07 09:30:00,62.49,62.82,62.39,62.77,295167.0,61.0147,61.3369,60.917,61.2881,295167.0
2024-10-07 09:35:00,62.79,63.03,62.69,62.84,172761.0,61.3076,61.5419,61.21,61.3564,172761.0
2024-10-07 09:40:00,62.83,63.0,62.79,62.79,68802.0,61.3466,61.5126,61.3076,61.3076,68802.0
2024-10-07 09:45:00,62.8,62.95,62.59,62.71,154128.0,61.3174,61.4638,61.1123,61.2295,154128.0
2024-10-07 09:50:00,62.7,62.78,62.6,62.72,67626.0,61.2197,61.2978,61.1221,61.2392,67626.0
2024-10-07 09:55:00,62.73,62.79,62.68,62.71,75386.0,61.249,61.3076,61.2002,61.2295,75386.0
2024-10-07 10:00:00,62.71,62.83,62.7,62.8,80882.0,61.2295,61.3466,61.2197,61.3174,80882.0
2024-10-07 10:05:00,62.8,62.9,62.76,62.81,65331.0,61.3174,61.415,61.2783,61.3271,65331.0
2024-10-07 10:10:00,62.81,62.95,62.79,62.86,59693.0,61.3271,61.4638,61.3076,61.3759,59693.0
2024-10-07 10:15:00,62.86,62.97,62.82,62.95,46082.0,61.3759,61.4833,61.3369,61.4638,46082.0
2024-10-07 10:20:00,62.96,62.96,62.76,62.76,48935.0,61.4736,61.4736,61.2783,61.2783,48935.0
2024-10-07 10:25:00,62.76,62.8,62.7,62.74,42508.0,61.2783,61.3174,61.2197,61.2588,42508.0
2024-10-07 10:30:00,62.74,62.74,62.63,62.66,40600.0,61.2588,61.2588,61.1514,61.1807,40600.0
2024-10-07 10:35:00,62.66,62.73,62.62,62.63,52849.0,61.1807,61.249,61.1416,61.1514,52849.0
2024-10-07 10:40:00,62.64,62.73,62.59,62.71,57195.0,61.1611,61.249,61.1123,61.2295,57195.0
2024-10-07 10:45:00,62.71,62.78,62.69,62.78,35200.0,61.2295,61.2978,61.21,61.2978,35200.0
2024-10-07 10:50:00,62.78,62.83,62.73,62.74,44203.0,61.2978,61.3466,61.249,61.2588,44203.0
2024-10-07 10:55:00,62.74,62.76,62.69,62.71,36599.0,61.2588,61.2783,61.21,61.2295,36599.0
2024-10-07 11:00:00,62.7,62.75,62.64,62.75,36094.0,61.2197,61.2685,61.1611,61.2685,36094.0
2024-10-07 11:05:00,62.75,62.84,62.7,62.8,27316.0,61.2685,61.3564,61.2197,61.3174,27316.0
2024-10-07 11:10:00,62.8,62.88,62.76,62.88,27206.0,61.3174,61.3955,61.2783,61.3955,27206.0
2024-10-07 11:15:00,62.87,62.92,62.83,62.88,68243.0,61.3857,61.4345,61.3466,61.3955,68243.0
2024-10-07 11:20:00,62.88,62.88,62.78,62.81,22061.0,61.3955,61.3955,61.2978,61.3271,22061.0
2024-10-07 11:25:00,62.81,62.89,62.8,62.83,34673.0,61.3271,61.4052,61.3174,61.3466,34673.0
2024-10-07 11:30:00,62.82,62.83,62.68,62.69,65159.0,61.3369,61.3466,61.2002,61.21,65159.0
2024-10-07 11:35:00,62.69,62.74,62.68,62.72,29510.0,61.21,61.2588,61.2002,61.2392,29510.0
2024-10-07 11:40:00,62.72,62.75,62.64,62.65,21638.0,61.2392,61.2685,61.1611,61.1709,21638.0
2024-10-07 11:45:00,62.65,62.72,62.64,62.66,21823.0,61.1709,61.2392,61.1611,61.1807,21823.0
2024-10-07 11:50:00,62.66,62.7,62.59,62.63,25602.0,61.1807,61.2197,61.1123,61.1514,25602.0
2024-10-07 11:55:00,62.63,62.68,62.6,62.66,28264.0,61.1514,61.2002,61.1221,61.1807,28264.0
2024-10-07 12:00:00,62.67,62.69,62.63,62.65,19823.0,61.1904,61.21,61.1514,61.1709,19823.0
2024-10-07 12:05:00,62.66,62.66,62.55,62.56,30042.0,61.1807,61.1807,61.0733,61.083,30042.0
2024-10-07 12:10:00,62.55,62.59,62.5,62.56,28590.0,61.0733,61.1123,61.0244,61.083,28590.0
2024-10-07 12:15:00,62.55,62.64,62.54,62.6,53050.0,61.0733,61.1611,61.0635,61.1221,53050.0
2024-10-07 12:20:00,62.59,62.68,62.55,62.68,21532.0,61.1123,61.2002,61.0733,61.2002,21532.0
2024-10-07 12:25:00,62.68,62.72,62.66,62.72,11705.0,61.2002,61.2392,61.1807,61.2392,11705.0
2024-10-07 12:30:00,62.72,62.75,62.68,62.73,19745.0,61.2392,61.2685,61.2002,61.249,19745.0
2024-10-07 12:35:00,62.74,62.75,62.71,62.74,12800.0,61.2588,61.2685,61.2295,61.2588,12800.0
2024-10-07 12:40:00,62.73,62.77,62.71,62.75,16755.0,61.249,61.2881,61.2295,61.2685,16755.0
2024-10-07 12:45:00,62.75,62.8,62.71,62.8,21166.0,61.2685,61.3174,61.2295,61.3174,21166.0
2024-10-07 12:50:00,62.79,62.81,62.77,62.8,14618.0,61.3076,61.3271,61.2881,61.3174,14618.0
2024-10-07 12:55:00,62.8,62.82,62.78,62.78,23448.0,61.3174,61.3369,61.2978,61.2978,23448.0
2024-10-07 13:00:00,62.79,62.83,62.77,62.79,18128.0,61.3076,61.3466,61.2881,61.3076,18128.0
2024-10-07 13:05:00,62.79,62.8,62.73,62.75,11178.0,61.3076,61.3174,61.249,61.2685,11178.0
2024-10-07 13:10:00,62.75,62.81,62.75,62.81,39790.0,61.2685,61.3271,61.2685,61.3271,39790.0
2024-10-07 13:15:00,62.81,62.83,62.78,62.83,12887.0,61.3271,61.3466,61.2978,61.3466,12887.0
2024-10-07 13:20:00,62.83,62.83,62.74,62.75,18858.0,61.3466,61.3466,61.2588,61.2685,18858.0
2024-10-07 13:25:00,62.75,62.81,62.75,62.76,17346.0,61.2685,61.3271,61.2685,61.2783,17346.0
2024-10-07 13:30:00,62.74,62.75,62.67,62.69,15402.0,61.2588,61.2685,61.1904,61.21,15402.0
2024-10-07 13:35:00,62.69,62.74,62.65,62.7,24111.0,61.21,61.2588,61.1709,61.2197,24111.0
2024-10-07 13:40:00,62.7,62.7,62.64,62.66,35288.0,61.2197,61.2197,61.1611,61.1807,35288.0
2024-10-07 13:45:00,62.66,62.7,62.62,62.63,13371.0,61.1807,61.2197,61.1416,61.1514,13371.0
2024-10-07 13:50:00,62.63,62.64,62.56,62.58,39845.0,61.1514,61.1611,61.083,61.1025,39845.0
2024-10-07 13:55:00,62.59,62.62,62.54,62.61,19094.0,61.1123,61.1416,61.0635,61.1318,19094.0
2024-10-07 14:00:00,62.6,62.6,62.48,62.49,41053.0,61.1221,61.1221,61.0049,61.0147,41053.0
2024-10-07 14:05:00,62.49,62.51,62.47,62.49,58725.0,61.0147,61.0342,60.9951,61.0147,58725.0
2024-10-07 14:10:00,62.49,62.53,62.46,62.5,35392.0,61.0147,61.0537,60.9854,61.0244,35392.0
2024-10-07 14:15:00,62.5,62.5,62.41,62.44,49635.0,61.0244,61.0244,60.9366,60.9659,49635.0
2024-10-07 14:20:00,62.44,62.47,62.37,62.38,32945.0,60.9659,60.9951,60.8975,60.9073,32945.0
2024-10-07 14:25:00,62.38,62.43,62.38,62.4,23370.0,60.9073,60.9561,60.9073,60.9268,23370.0
2024-10-07 14:30:00,62.4,62.4,62.14,62.37,96537.0,60.9268,60.9268,60.6729,60.8975,96537.0
2024-10-07 14:35:00,62.37,62.37,62.26,62.31,23375.0,60.8975,60.8975,60.7901,60.8389,23375.0
2024-10-07 14:40:00,62.33,62.37,62.3,62.31,21813.0,60.8584,60.8975,60.8292,60.8389,21813.0
2024-10-07 14:45:00,62.3,62.31,62.07,62.12,35657.0,60.8292,60.8389,60.6046,60.6534,35657.0
2024-10-07 14:50:00,62.12,62.2,62.1,62.18,32684.0,60.6534,60.7315,60.6339,60.712,32684.0
2024-10-07 14:55:00,62.2,62.21,62.15,62.17,23080.0,60.7315,60.7413,60.6827,60.7022,23080.0
2024-10-07 15:00:00,62.17,62.25,62.16,62.23,35842.0,60.7022,60.7803,60.6925,60.7608,35842.0
2024-10-07 15:05:00,62.23,62.37,62.23,62.36,35112.0,60.7608,60.8975,60.7608,60.8877,35112.0
2024-10-07 15:10:00,62.39,62.4,62.33,62.36,20317.0,60.917,60.9268,60.8584,60.8877,20317.0
2024-10-07 15:15:00,62.38,62.48,62.37,62.45,31883.0,60.9073,61.0049,60.8975,60.9756,31883.0
2024-10-07 15:20:00,62.44,62.5,62.43,62.47,27595.0,60.9659,61.0244,60.9561,60.9951,27595.0
2024-10-07 15:25:00,62.47,62.5,62.45,62.49,37755.0,60.9951,61.0244,60.9756,61.0147,37755.0
2024-10-07 15:30:00,62.49,62.51,62.45,62.48,41813.0,61.0147,61.0342,60.9756,61.0049,41813.0
2024-10-07 15:35:00,62.48,62.48,62.37,62.44,73387.0,61.0049,61.0049,60.8975,60.9659,73387.0
2024-10-07 15:40:00,62.44,62.48,62.38,62.47,59484.0,60.9659,61.0049,60.9073,60.9951,59484.0
2024-10-07 15:45:00,62.47,62.54,62.44,62.53,96020.0,60.9951,61.0635,60.9659,61.0537,96020.0
2024-10-07 15:50:00,62.52,62.77,62.52,62.71,159954.0,61.044,61.2881,61.044,61.2295,159954.0
2024-10-07 15:55:00,62.71,62.74,62.57,62.6,445716.0,61.2295,61.2588,61.0928,61.1221,445716.0
2024-10-08 09:30:00,62.9,63.0,62.59,62.82,177913.0,61.415,61.5126,61.1123,61.3369,177913.0
2024-10-08 09:35:00,62.82,62.82,62.49,62.65,96631.0,61.3369,61.3369,61.0147,61.1709,96631.0
2024-10-08 09:40:00,62.61,62.72,62.54,62.69,58193.0,61.1318,61.2392,61.0635,61.21,58193.0
2024-10-08 09:45:00,62.69,62.78,62.58,62.76,63333.0,61.21,61.2978,61.1025,61.2783,63333.0
2024-10-08 09:50:00,62.79,62.82,62.68,62.81,41290.0,61.3076,61.3369,61.2002,61.3271,41290.0
2024-10-08 09:55:00,62.8,62.91,62.8,62.91,32153.0,61.3174,61.4248,61.3174,61.4248,32153.0
2024-10-08 10:00:00,62.91,62.96,62.77,62.84,63084.0,61.4248,61.4736,61.2881,61.3564,63084.0
2024-10-08 10:05:00,62.86,62.9,62.76,62.83,36111.0,61.3759,61.415,61.2783,61.3466,36111.0
2024-10-08 10:10:00,62.84,62.84,62.53,62.61,34514.0,61.3564,61.3564,61.0537,61.1318,34514.0
2024-10-08 10:15:00,62.6,62.72,62.59,62.64,32087.0,61.1221,61.2392,61.1123,61.1611,32087.0
2024-10-08 10:20:00,62.65,62.71,62.6,62.6,39382.0,61.1709,61.2295,61.1221,61.1221,39382.0
2024-10-08 10:25:00,62.61,62.67,62.56,62.63,34457.0,61.1318,61.1904,61.083,61.1514,34457.0
2024-10-08 10:30:00,62.62,62.68,62.57,62.58,43290.0,61.1416,61.2002,61.0928,61.1025,43290.0
2024-10-08 10:35:00,62.58,62.66,62.51,62.62,32666.0,61.1025,61.1807,61.0342,61.1416,32666.0
2024-10-08 10:40:00,62.63,62.93,62.62,62.87,70637.0,61.1514,61.4443,61.1416,61.3857,70637.0
2024-10-08 10:45:00,62.87,62.99,62.82,62.94,59711.0,61.3857,61.5029,61.3369,61.454,59711.0
2024-10-08 10:50:00,62.93,63.01,62.85,63.0,95726.0,61.4443,61.5224,61.3662,61.5126,95726.0
2024-10-08 10:55:00,63.0,63.05,62.96,63.03,54461.0,61.5126,61.5615,61.4736,61.5419,54461.0
2024-10-08 11:00:00,63.03,63.09,63.01,63.07,38853.0,61.5419,61.6005,61.5224,61.581,38853.0
2024-10-08 11:05:00,63.06,63.06,62.99,63.05,23371.0,61.5712,61.5712,61.5029,61.5615,23371.0
2024-10-08 11:10:00,63.05,63.05,62.99,63.03,16859.0,61.5615,61.5615,61.5029,61.5419,16859.0
2024-10-08 11:15:00,63.01,63.03,62.93,63.01,23087.0,61.5224,61.5419,61.4443,61.5224,23087.0
2024-10-08 11:20:00,63.01,63.08,62.99,63.07,30451.0,61.5224,61.5907,61.5029,61.581,30451.0
2024-10-08 11:25:00,63.07,63.13,63.06,63.12,65872.0,61.581,61.6396,61.5712,61.6298,65872.0
2024-10-08 11:30:00,63.12,63.19,63.04,63.07,103275.0,61.6298,61.6981,61.5517,61.581,103275.0
2024-10-08 11:35:00,63.07,63.13,63.06,63.1,85937.0,61.581,61.6396,61.5712,61.6103,85937.0
2024-10-08 11:40:00,63.1,63.14,63.09,63.11,28794.0,61.6103,61.6493,61.6005,61.62,28794.0
2024-10-08 11:45:00,63.11,63.11,63.04,63.05,24045.0,61.62,61.62,61.5517,61.5615,24045.0
2024-10-08 11:50:00,63.06,63.16,63.06,63.13,34431.0,61.5712,61.6689,61.5712,61.6396,34431.0
2024-10-08 11:55:00,63.13,63.19,63.12,63.19,33502.0,61.6396,61.6981,61.6298,61.6981,33502.0
2024-10-08 12:00:00,63.18,63.25,63.16,63.23,38563.0,61.6884,61.7567,61.6689,61.7372,38563.0
2024-10-08 12:05:00,63.22,63.24,63.06,63.11,125794.0,61.7274,61.747,61.5712,61.62,125794.0
2024-10-08 12:10:00,63.1,63.21,63.1,63.19,35244.0,61.6103,61.7177,61.6103,61.6981,35244.0
2024-10-08 12:15:00,63.19,63.21,63.15,63.18,15180.0,61.6981,61.7177,61.6591,61.6884,15180.0
2024-10-08 12:20:00,63.18,63.2,63.15,63.15,21841.0,61.6884,61.7079,61.6591,61.6591,21841.0
2024-10-08 12:25:00,63.15,63.24,63.15,63.2,35449.0,61.6591,61.747,61.6591,61.7079,35449.0
2024-10-08 12:30:00,63.2,63.2,63.16,63.19,14826.0,61.7079,61.7079,61.6689,61.6981,14826.0
2024-10-08 12:35:00,63.19,63.2,63.16,63.19,24777.0,61.6981,61.7079,61.6689,61.6981,24777.0
2024-10-08 12:40:00,63.2,63.21,63.17,63.18,22524.0,61.7079,61.7177,61.6786,61.6884,22524.0
2024-10-08 12:45:00,63.18,63.2,63.08,63.09,21167.0,61.6884,61.7079,61.5907,61.6005,21167.0
2024-10-08 12:50:00,63.08,63.09,63.01,63.08,52751.0,61.5907,61.6005,61.5224,61.5907,52751.0
2024-10-08 12:55:00,63.08,63.09,63.04,63.09,17721.0,61.5907,61.6005,61.5517,61.6005,17721.0
2024-10-08 13:00:00,63.08,63.11,63.06,63.09,15663.0,61.5907,61.62,61.5712,61.6005,15663.0
2024-10-08 13:05:00,63.1,63.1,62.94,62.97,32567.0,61.6103,61.6103,61.454,61.4833,32567.0
2024-10-08 13:10:00,62.96,63.05,62.94,63.03,16084.0,61.4736,61.5615,61.454,61.5419,16084.0
2024-10-08 13:15:00,63.02,63.03,62.95,62.99,12646.0,61.5322,61.5419,61.4638,61.5029,12646.0
2024-10-08 13:20:00,62.98,63.03,62.96,63.03,30581.0,61.4931,61.5419,61.4736,61.5419,30581.0
2024-10-08 13:25:00,63.02,63.05,63.01,63.02,41126.0,61.5322,61.5615,61.5224,61.5322,41126.0
2024-10-08 13:30:00,63.02,63.02,62.97,62.99,18723.0,61.5322,61.5322,61.4833,61.5029,18723.0
2024-10-08 13:35:00,62.99,63.05,62.98,63.05,12424.0,61.5029,61.5615,61.4931,61.5615,12424.0
2024-10-08 13:40:00,63.05,63.1,63.04,63.09,17292.0,61.5615,61.6103,61.5517,61.6005,17292.0
2024-10-08 13:45:00,63.1,63.11,63.05,63.08,19662.0,61.6103,61.62,61.5615,61.5907,19662.0
2024-10-08 13:50:00,63.08,63.1,63.04,63.1,22830.0,61.5907,61.6103,61.5517,61.6103,22830.0
2024-10-08 13:55:00,63.09,63.19,63.09,63.18,19707.0,61.6005,61.6981,61.6005,61.6884,19707.0
2024-10-08 14:00:00,63.19,63.2,63.1,63.15,22939.0,61.6981,61.7079,61.6103,61.6591,22939.0
2024-10-08 14:05:00,63.15,63.17,63.12,63.16,19761.0,61.6591,61.6786,61.6298,61.6689,19761.0
2024-10-08 14:10:00,63.16,63.18,63.13,63.17,19385.0,61.6689,61.6884,61.6396,61.6786,19385.0
2024-10-08 14:15:00,63.16,63.18,63.15,63.15,16578.0,61.6689,61.6884,61.6591,61.6591,16578.0
2024-10-08 14:20:00,63.14,63.16,63.1,63.13,14612.0,61.6493,61.6689,61.6103,61.6396,14612.0
2024-10-08 14:25:00,63.13,63.13,63.1,63.12,17714.0,61.6396,61.6396,61.6103,61.6298,17714.0
2024-10-08 14:30:00,63.11,63.18,63.11,63.16,33459.0,61.62,61.6884,61.62,61.6689,33459.0
2024-10-08 14:35:00,63.16,63.21,63.14,63.17,34227.0,61.6689,61.7177,61.6493,61.6786,34227.0
2024-10-08 14:40:00,63.18,63.23,63.17,63.23,44277.0,61.6884,61.7372,61.6786,61.7372,44277.0
2024-10-08 14:45:00,63.23,63.24,63.19,63.22,40212.0,61.7372,61.747,61.6981,61.7274,40212.0
2024-10-08 14:50:00,63.23,63.23,63.17,63.19,29624.0,61.7372,61.7372,61.6786,61.6981,29624.0
2024-10-08 14:55:00,63.19,63.24,63.16,63.23,66949.0,61.6981,61.747,61.6689,61.7372,66949.0
2024-10-08 15:00:00,63.22,63.26,63.2,63.24,80699.0,61.7274,61.7665,61.7079,61.747,80699.0
2024-10-08 15:05:00,63.24,63.24,63.14,63.16,44557.0,61.747,61.747,61.6493,61.6689,44557.0
2024-10-08 15:10:00,63.16,63.19,63.12,63.19,41374.0,61.6689,61.6981,61.6298,61.6981,41374.0
2024-10-08 15:15:00,63.18,63.2,63.16,63.19,34064.0,61.6884,61.7079,61.6689,61.6981,34064.0
2024-10-08 15:20:00,63.19,63.22,63.17,63.21,105362.0,61.6981,61.7274,61.6786,61.7177,105362.0
2024-10-08 15:25:00,63.2,63.26,63.18,63.25,54378.0,61.7079,61.7665,61.6884,61.7567,54378.0
2024-10-08 15:30:00,63.24,63.29,63.23,63.28,91642.0,61.747,61.7958,61.7372,61.786,91642.0
2024-10-08 15:35:00,63.27,63.31,63.26,63.3,95708.0,61.7763,61.8153,61.7665,61.8055,95708.0
2024-10-08 15:40:00,63.29,63.35,63.27,63.29,91068.0,61.7958,61.8544,61.7763,61.7958,91068.0
2024-10-08 15:45:00,63.29,63.32,63.24,63.32,80950.0,61.7958,61.8251,61.747,61.8251,80950.0
2024-10-08 15:50:00,63.31,63.36,63.26,63.32,170921.0,61.8153,61.8641,61.7665,61.8251,170921.0
2024-10-08 15:55:00,63.32,63.34,63.27,63.28,605842.0,61.8251,61.8446,61.7763,61.786,605842.0
2024-10-09 09:30:00,63.17,63.38,63.14,63.28,139013.0,61.6786,61.8837,61.6493,61.786,139013.0
2024-10-09 09:35:00,63.28,63.35,63.04,63.25,98986.0,61.786,61.8544,61.5517,61.7567,98986.0
2024-10-09 09:40:00,63.24,63.4,63.22,63.38,77950.0,61.747,61.9032,61.7274,61.8837,77950.0
2024-10-09 09:45:00,63.37,63.48,63.28,63.41,121805.0,61.8739,61.9813,61.786,61.913,121805.0
2024-10-09 09:50:00,63.42,63.63,63.36,63.63,161752.0,61.9227,62.1278,61.8641,62.1278,161752.0
2024-10-09 09:55:00,63.63,63.73,63.55,63.65,115998.0,62.1278,62.2254,62.0496,62.1473,115998.0
2024-10-09 10:00:00,63.65,63.75,63.47,63.49,113146.0,62.1473,62.2449,61.9715,61.9911,113146.0
2024-10-09 10:05:00,63.48,63.59,63.47,63.55,76544.0,61.9813,62.0887,61.9715,62.0496,76544.0
2024-10-09 10:10:00,63.55,63.67,63.55,63.65,84396.0,62.0496,62.1668,62.0496,62.1473,84396.0
2024-10-09 10:15:00,63.64,63.65,63.55,63.57,48347.0,62.1375,62.1473,62.0496,62.0692,48347.0
2024-10-09 10:20:00,63.57,63.61,63.54,63.61,38913.0,62.0692,62.1082,62.0399,62.1082,38913.0
2024-10-09 10:25:00,63.6,63.6,63.51,63.55,52336.0,62.0985,62.0985,62.0106,62.0496,52336.0
2024-10-09 10:30:00,63.56,63.63,63.52,63.54,59147.0,62.0594,62.1278,62.0204,62.0399,59147.0
2024-10-09 10:35:00,63.51,63.57,63.47,63.53,56972.0,62.0106,62.0692,61.9715,62.0301,56972.0
2024-10-09 10:40:00,63.53,63.63,63.49,63.59,52692.0,62.0301,62.1278,61.9911,62.0887,52692.0
2024-10-09 10:45:00,63.58,63.73,63.57,63.73,53452.0,62.0789,62.2254,62.0692,62.2254,53452.0
2024-10-09 10:50:00,63.74,63.81,63.7,63.8,97787.0,62.2352,62.3035,62.1961,62.2937,97787.0
2024-10-09 10:55:00,63.8,63.81,63.7,63.71,60214.0,62.2937,62.3035,62.1961,62.2059,60214.0
2024-10-09 11:00:00,63.72,63.77,63.66,63.73,46366.0,62.2156,62.2645,62.157,62.2254,46366.0
2024-10-09 11:05:00,63.73,63.75,63.67,63.7,30402.0,62.2254,62.2449,62.1668,62.1961,30402.0
2024-10-09 11:10:00,63.7,63.75,63.68,63.75,52284.0,62.1961,62.2449,62.1766,62.2449,52284.0
2024-10-09 11:15:00,63.74,63.85,63.69,63.83,127675.0,62.2352,62.3426,62.1863,62.323,127675.0
2024-10-09 11:20:00,63.84,63.98,63.84,63.97,90095.0,62.3328,62.4695,62.3328,62.4597,90095.0
2024-10-09 11:25:00,63.97,63.99,63.93,63.93,75622.0,62.4597,62.4793,62.4207,62.4207,75622.0
2024-10-09 11:30:00,63.94,64.09,63.93,64.07,200651.0,62.4304,62.5769,62.4207,62.5574,200651.0
2024-10-09 11:35:00,64.06,64.08,64.01,64.08,66357.0,62.5476,62.5671,62.4988,62.5671,66357.0
2024-10-09 11:40:00,64.07,64.14,64.05,64.09,96126.0,62.5574,62.6257,62.5378,62.5769,96126.0
2024-10-09 11:45:00,64.09,64.14,64.05,64.13,75284.0,62.5769,62.6257,62.5378,62.616,75284.0
2024-10-09 11:50:00,64.14,64.2,64.11,64.14,80451.0,62.6257,62.6843,62.5964,62.6257,80451.0
2024-10-09 11:55:00,64.14,64.15,64.02,64.04,54124.0,62.6257,62.6355,62.5086,62.5281,54124.0
2024-10-09 12:00:00,64.04,64.05,63.86,64.01,95772.0,62.5281,62.5378,62.3523,62.4988,95772.0
2024-10-09 12:05:00,64.0,64.13,64.0,64.1,72273.0,62.489,62.616,62.489,62.5867,72273.0
2024-10-09 12:10:00,64.1,64.13,64.06,64.08,34040.0,62.5867,62.616,62.5476,62.5671,34040.0
2024-10-09 12:15:00,64.07,64.08,64.0,64.02,42991.0,62.5574,62.5671,62.489,62.5086,42991.0
2024-10-09 12:20:00,64.01,64.1,64.01,64.03,68515.0,62.4988,62.5867,62.4988,62.5183,68515.0
2024-10-09 12:25:00,64.03,64.05,63.99,63.99,31794.0,62.5183,62.5378,62.4793,62.4793,31794.0
2024-10-09 12:30:00,64.0,64.06,63.99,64.06,37737.0,62.489,62.5476,62.4793,62.5476,37737.0
2024-10-09 12:35:00,64.06,64.1,64.03,64.08,41766.0,62.5476,62.5867,62.5183,62.5671,41766.0
2024-10-09 12:40:00,64.08,64.1,64.06,64.09,30438.0,62.5671,62.5867,62.5476,62.5769,30438.0
2024-10-09 12:45:00,64.08,64.09,64.03,64.03,36787.0,62.5671,62.5769,62.5183,62.5183,36787.0
2024-10-09 12:50:00,64.04,64.06,63.97,64.03,52868.0,62.5281,62.5476,62.4597,62.5183,52868.0
2024-10-09 12:55:00,64.02,64.1,64.0,64.02,34228.0,62.5086,62.5867,62.489,62.5086,34228.0
2024-10-09 13:00:00,64.02,64.05,63.97,63.98,26533.0,62.5086,62.5378,62.4597,62.4695,26533.0
2024-10-09 13:05:00,63.98,64.03,63.97,64.01,30000.0,62.4695,62.5183,62.4597,62.4988,30000.0
2024-10-09 13:10:00,64.02,64.1,64.02,64.09,30617.0,62.5086,62.5867,62.5086,62.5769,30617.0
2024-10-09 13:15:00,64.09,64.18,64.09,64.18,59868.0,62.5769,62.6648,62.5769,62.6648,59868.0
2024-10-09 13:20:00,64.17,64.23,64.16,64.22,64578.0,62.655,62.7136,62.6452,62.7038,64578.0
2024-10-09 13:25:00,64.23,64.23,64.12,64.12,44855.0,62.7136,62.7136,62.6062,62.6062,44855.0
2024-10-09 13:30:00,64.13,64.17,64.08,64.17,71661.0,62.616,62.655,62.5671,62.655,71661.0
2024-10-09 13:35:00,64.17,64.21,64.16,64.19,42888.0,62.655,62.6941,62.6452,62.6745,42888.0
2024-10-09 13:40:00,64.19,64.24,64.16,64.19,94550.0,62.6745,62.7234,62.6452,62.6745,94550.0
2024-10-09 13:45:00,64.18,64.21,64.13,64.16,53211.0,62.6648,62.6941,62.616,62.6452,53211.0
2024-10-09 13:50:00,64.16,64.18,64.01,64.13,57710.0,62.6452,62.6648,62.4988,62.616,57710.0
2024-10-09 13:55:00,64.13,64.18,64.1,64.17,57173.0,62.616,62.6648,62.5867,62.655,57173.0
2024-10-09 14:00:00,64.16,64.22,64.08,64.22,63911.0,62.6452,62.7038,62.5671,62.7038,63911.0
2024-10-09 14:05:00,64.22,64.25,64.19,64.22,58641.0,62.7038,62.7331,62.6745,62.7038,58641.0
2024-10-09 14:10:00,64.22,64.24,64.18,64.23,54519.0,62.7038,62.7234,62.6648,62.7136,54519.0
2024-10-09 14:15:00,64.24,64.25,64.09,64.1,40437.0,62.7234,62.7331,62.5769,62.5867,40437.0
2024-10-09 14:20:00,64.1,64.12,64.01,64.06,43094.0,62.5867,62.6062,62.4988,62.5476,43094.0
2024-10-09 14:25:00,64.06,64.1,64.05,64.08,41983.0,62.5476,62.5867,62.5378,62.5671,41983.0
2024-10-09 14:30:00,64.07,64.07,64.01,64.05,42914.0,62.5574,62.5574,62.4988,62.5378,42914.0
2024-10-09 14:35:00,64.06,64.07,64.02,64.06,36038.0,62.5476,62.5574,62.5086,62.5476,36038.0
2024-10-09 14:40:00,64.05,64.1,64.04,64.08,34092.0,62.5378,62.5867,62.5281,62.5671,34092.0
2024-10-09 14:45:00,64.08,64.09,64.0,64.05,67831.0,62.5671,62.5769,62.489,62.5378,67831.0
2024-10-09 14:50:00,64.04,64.06,64.01,64.03,86356.0,62.5281,62.5476,62.4988,62.5183,86356.0
2024-10-09 14:55:00,64.03,64.08,63.98,63.98,47259.0,62.5183,62.5671,62.4695,62.4695,47259.0
2024-10-09 15:00:00,63.98,64.02,63.88,63.98,122150.0,62.4695,62.5086,62.3719,62.4695,122150.0
2024-10-09 15:05:00,63.99,64.03,63.94,63.98,32449.0,62.4793,62.5183,62.4304,62.4695,32449.0
2024-10-09 15:10:00,63.99,64.01,63.96,64.0,35826.0,62.4793,62.4988,62.45,62.489,35826.0
2024-10-09 15:15:00,64.01,64.1,64.0,64.09,58808.0,62.4988,62.5867,62.489,62.5769,58808.0
2024-10-09 15:20:00,64.1,64.12,64.08,64.09,44353.0,62.5867,62.6062,62.5671,62.5769,44353.0
2024-10-09 15:25:00,64.09,64.16,64.08,64.14,41016.0,62.5769,62.6452,62.5671,62.6257,41016.0
2024-10-09 15:30:00,64.14,64.19,64.09,64.16,59529.0,62.6257,62.6745,62.5769,62.6452,59529.0
2024-10-09 15:35:00,64.15,64.16,64.08,64.14,59965.0,62.6355,62.6452,62.5671,62.6257,59965.0
2024-10-09 15:40:00,64.14,64.14,64.02,64.03,102723.0,62.6257,62.6257,62.5086,62.5183,102723.0
2024-10-09 15:45:00,64.03,64.07,63.95,64.05,172335.0,62.5183,62.5574,62.4402,62.5378,172335.0
2024-10-09 15:50:00,64.05,64.21,64.04,64.19,167974.0,62.5378,62.6941,62.5281,62.6745,167974.0
2024-10-09 15:55:00,64.19,64.19,64.07,64.12,571194.0,62.6745,62.6745,62.5574,62.6062,571194.0
2024-10-10 09:30:00,64.0,64.11,63.35,63.47,276924.0,62.489,62.5964,61.8544,61.9715,276924.0
2024-10-10 09:35:00,63.48,63.5,63.3,63.46,142488.0,61.9813,62.0008,61.8055,61.9618,142488.0
2024-10-10 09:40:00,63.47,63.78,63.47,63.64,96590.0,61.9715,62.2742,61.9715,62.1375,96590.0
2024-10-10 09:45:00,63.65,63.76,63.61,63.65,75853.0,62.1473,62.2547,62.1082,62.1473,75853.0
2024-10-10 09:50:00,63.65,63.94,63.6,63.85,89455.0,62.1473,62.4304,62.0985,62.3426,89455.0
2024-10-10 09:55:00,63.82,63.93,63.7,63.71,107419.0,62.3133,62.4207,62.1961,62.2059,107419.0
2024-10-10 10:00:00,63.71,63.77,63.52,63.62,184026.0,62.2059,62.2645,62.0204,62.118,184026.0
2024-10-10 10:05:00,63.62,63.7,63.55,63.65,210595.0,62.118,62.1961,62.0496,62.1473,210595.0
2024-10-10 10:10:00,63.62,63.65,63.5,63.52,99568.0,62.118,62.1473,62.0008,62.0204,99568.0
2024-10-10 10:15:00,63.52,63.59,63.51,63.56,32220.0,62.0204,62.0887,62.0106,62.0594,32220.0
2024-10-10 10:20:00,63.56,63.62,63.5,63.6,46976.0,62.0594,62.118,62.0008,62.0985,46976.0
2024-10-10 10:25:00,63.6,63.6,63.46,63.48,63168.0,62.0985,62.0985,61.9618,61.9813,63168.0
2024-10-10 10:30:00,63.48,63.53,63.43,63.48,73481.0,61.9813,62.0301,61.9325,61.9813,73481.0
2024-10-10 10:35:00,63.48,63.53,63.43,63.44,64966.0,61.9813,62.0301,61.9325,61.9422,64966.0
2024-10-10 10:40:00,63.44,63.48,63.37,63.44,61106.0,61.9422,61.9813,61.8739,61.9422,61106.0
2024-10-10 10:45:00,63.4,63.43,63.25,63.29,54538.0,61.9032,61.9325,61.7567,61.7958,54538.0
2024-10-10 10:50:00,63.3,63.33,63.17,63.18,68808.0,61.8055,61.8348,61.6786,61.6884,68808.0
2024-10-10 10:55:00,63.19,63.34,63.19,63.29,55195.0,61.6981,61.8446,61.6981,61.7958,55195.0
2024-10-10 11:00:00,63.29,63.29,63.18,63.21,82675.0,61.7958,61.7958,61.6884,61.7177,82675.0
2024-10-10 11:05:00,63.22,63.37,63.21,63.28,101731.0,61.7274,61.8739,61.7177,61.786,101731.0
2024-10-10 11:10:00,63.27,63.39,63.25,63.36,72048.0,61.7763,61.8934,61.7567,61.8641,72048.0
2024-10-10 11:15:00,63.36,63.42,63.31,63.33,33998.0,61.8641,61.9227,61.8153,61.8348,33998.0
2024-10-10 11:20:00,63.34,63.34,63.24,63.25,59923.0,61.8446,61.8446,61.747,61.7567,59923.0
2024-10-10 11:25:00,63.24,63.3,63.22,63.28,35151.0,61.747,61.8055,61.7274,61.786,35151.0
2024-10-10 11:30:00,63.28,63.35,63.21,63.35,76932.0,61.786,61.8544,61.7177,61.8544,76932.0
2024-10-10 11:35:00,63.35,63.39,63.32,63.35,21512.0,61.8544,61.8934,61.8251,61.8544,21512.0
2024-10-10 11:40:00,63.35,63.4,63.32,63.34,36916.0,61.8544,61.9032,61.8251,61.8446,36916.0
2024-10-10 11:45:00,63.35,63.42,63.35,63.37,26357.0,61.8544,61.9227,61.8544,61.8739,26357.0
2024-10-10 11:50:00,63.36,63.42,63.35,63.39,49902.0,61.8641,61.9227,61.8544,61.8934,49902.0
2024-10-10 11:55:00,63.4,63.41,63.35,63.37,18810.0,61.9032,61.913,61.8544,61.8739,18810.0
2024-10-10 12:00:00,63.36,63.4,63.31,63.38,20830.0,61.8641,61.9032,61.8153,61.8837,20830.0
2024-10-10 12:05:00,63.38,63.57,63.38,63.51,85113.0,61.8837,62.0692,61.8837,62.0106,85113.0
2024-10-10 12:10:00,63.5,63.61,63.49,63.57,85434.0,62.0008,62.1082,61.9911,62.0692,85434.0
2024-10-10 12:15:00,63.57,63.65,63.55,63.61,55627.0,62.0692,62.1473,62.0496,62.1082,55627.0
2024-10-10 12:20:00,63.61,63.67,63.6,63.63,42544.0,62.1082,62.1668,62.0985,62.1278,42544.0
2024-10-10 12:25:00,63.63,63.69,63.62,63.64,28738.0,62.1278,62.1863,62.118,62.1375,28738.0
2024-10-10 12:30:00,63.64,63.68,63.59,63.6,55434.0,62.1375,62.1766,62.0887,62.0985,55434.0
2024-10-10 12:35:00,63.61,63.62,63.53,63.54,18029.0,62.1082,62.118,62.0301,62.0399,18029.0
2024-10-10 12:40:00,63.53,63.54,63.4,63.48,61808.0,62.0301,62.0399,61.9032,61.9813,61808.0
2024-10-10 12:45:00,63.47,63.53,63.45,63.51,65731.0,61.9715,62.0301,61.952,62.0106,65731.0
2024-10-10 12:50:00,63.52,63.6,63.5,63.52,22488.0,62.0204,62.0985,62.0008,62.0204,22488.0
2024-10-10 12:55:00,63.53,63.54,63.5,63.51,27919.0,62.0301,62.0399,62.0008,62.0106,27919.0
2024-10-10 13:00:00,63.5,63.51,63.47,63.49,33911.0,62.0008,62.0106,61.9715,61.9911,33911.0
2024-10-10 13:05:00,63.49,63.49,63.26,63.27,86124.0,61.9911,61.9911,61.7665,61.7763,86124.0
2024-10-10 13:10:00,63.27,63.32,63.23,63.27,53991.0,61.7763,61.8251,61.7372,61.7763,53991.0
2024-10-10 13:15:00,63.27,63.35,63.24,63.33,24234.0,61.7763,61.8544,61.747,61.8348,24234.0
2024-10-10 13:20:00,63.34,63.45,63.34,63.44,12744.0,61.8446,61.952,61.8446,61.9422,12744.0
2024-10-10 13:25:00,63.43,63.45,63.37,63.38,18578.0,61.9325,61.952,61.8739,61.8837,18578.0
2024-10-10 13:30:00,63.38,63.45,63.38,63.45,25451.0,61.8837,61.952,61.8837,61.952,25451.0
2024-10-10 13:35:00,63.45,63.47,63.32,63.32,48371.0,61.952,61.9715,61.8251,61.8251,48371.0
2024-10-10 13:40:00,63.33,63.36,63.29,63.34,33268.0,61.8348,61.8641,61.7958,61.8446,33268.0
2024-10-10 13:45:00,63.34,63.36,63.28,63.31,42196.0,61.8446,61.8641,61.786,61.8153,42196.0
2024-10-10 13:50:00,63.3,63.31,63.11,63.23,101518.0,61.8055,61.8153,61.62,61.7372,101518.0
2024-10-10 13:55:00,63.23,63.32,63.19,63.3,71037.0,61.7372,61.8251,61.6981,61.8055,71037.0
2024-10-10 14:00:00,63.3,63.3,63.24,63.26,75895.0,61.8055,61.8055,61.747,61.7665,75895.0
2024-10-10 14:05:00,63.26,63.32,63.24,63.27,42710.0,61.7665,61.8251,61.747,61.7763,42710.0
2024-10-10 14:10:00,63.27,63.3,63.25,63.28,44514.0,61.7763,61.8055,61.7567,61.786,44514.0
2024-10-10 14:15:00,63.28,63.3,63.25,63.26,28110.0,61.786,61.8055,61.7567,61.7665,28110.0
2024-10-10 14:20:00,63.26,63.33,63.23,63.32,103956.0,61.7665,61.8348,61.7372,61.8251,103956.0
2024-10-10 14:25:00,63.32,63.41,63.31,63.34,50033.0,61.8251,61.913,61.8153,61.8446,50033.0
2024-10-10 14:30:00,63.34,63.39,63.32,63.33,36529.0,61.8446,61.8934,61.8251,61.8348,36529.0
2024-10-10 14:35:00,63.34,63.35,63.25,63.27,27451.0,61.8446,61.8544,61.7567,61.7763,27451.0
2024-10-10 14:40:00,63.28,63.3,63.18,63.22,36916.0,61.786,61.8055,61.6884,61.7274,36916.0
2024-10-10 14:45:00,63.21,63.28,63.21,63.25,25492.0,61.7177,61.786,61.7177,61.7567,25492.0
2024-10-10 14:50:00,63.24,63.25,63.15,63.21,182044.0,61.747,61.7567,61.6591,61.7177,182044.0
2024-10-10 14:55:00,63.21,63.29,63.2,63.25,30782.0,61.7177,61.7958,61.7079,61.7567,30782.0
2024-10-10 15:00:00,63.26,63.32,63.25,63.29,25370.0,61.7665,61.8251,61.7567,61.7958,25370.0
2024-10-10 15:05:00,63.29,63.32,63.26,63.29,72893.0,61.7958,61.8251,61.7665,61.7958,72893.0
2024-10-10 15:10:00,63.29,63.35,63.27,63.32,16620.0,61.7958,61.8544,61.7763,61.8251,16620.0
2024-10-10 15:15:00,63.33,63.37,63.26,63.36,104745.0,61.8348,61.8739,61.7665,61.8641,104745.0
2024-10-10 15:20:00,63.36,63.37,63.31,63.33,28791.0,61.8641,61.8739,61.8153,61.8348,28791.0
2024-10-10 15:25:00,63.33,63.35,63.26,63.28,55372.0,61.8348,61.8544,61.7665,61.786,55372.0
2024-10-10 15:30:00,63.28,63.36,63.25,63.35,99604.0,61.786,61.8641,61.7567,61.8544,99604.0
2024-10-10 15:35:00,63.35,63.42,63.32,63.42,97445.0,61.8544,61.9227,61.8251,61.9227,97445.0
2024-10-10 15:40:00,63.42,63.45,63.31,63.34,94220.0,61.9227,61.952,61.8153,61.8446,94220.0
2024-10-10 15:45:00,63.34,63.34,63.28,63.29,119432.0,61.8446,61.8446,61.786,61.7958,119432.0
2024-10-10 15:50:00,63.29,63.45,63.28,63.41,200611.0,61.7958,61.952,61.786,61.913,200611.0
2024-10-10 15:55:00,63.4,63.53,63.38,63.49,424859.0,61.9032,62.0301,61.8837,61.9911,424859.0
2024-10-11 09:30:00,64.12,64.8,64.1,64.7,596136.0,62.6062,63.2701,62.5867,63.1725,596136.0
2024-10-11 09:35:00,64.72,64.97,64.67,64.95,337343.0,63.192,63.4361,63.1432,63.4166,337343.0
2024-10-11 09:40:00,64.95,65.17,64.9,64.95,553928.0,63.4166,63.6314,63.3678,63.4166,553928.0
2024-10-11 09:45:00,64.95,65.14,64.91,65.01,176448.0,63.4166,63.6021,63.3775,63.4752,176448.0
2024-10-11 09:50:00,65.0,65.37,64.99,65.31,309251.0,63.4654,63.8267,63.4556,63.7681,309251.0
2024-10-11 09:55:00,65.31,65.63,65.28,65.59,267303.0,63.7681,64.0805,63.7388,64.0415,267303.0
2024-10-11 10:00:00,65.58,65.66,65.48,65.59,198776.0,64.0317,64.1098,63.9341,64.0415,198776.0
2024-10-11 10:05:00,65.59,65.75,65.56,65.63,242805.0,64.0415,64.1977,64.0122,64.0805,242805.0
2024-10-11 10:10:00,65.63,65.64,65.41,65.54,263760.0,64.0805,64.0903,63.8657,63.9927,263760.0
2024-10-11 10:15:00,65.53,65.6,65.47,65.48,151220.0,63.9829,64.0512,63.9243,63.9341,151220.0
2024-10-11 10:20:00,65.48,65.53,65.43,65.5,161748.0,63.9341,63.9829,63.8853,63.9536,161748.0
2024-10-11 10:25:00,65.5,65.6,65.48,65.53,159770.0,63.9536,64.0512,63.9341,63.9829,159770.0
2024-10-11 10:30:00,65.53,65.58,65.49,65.55,117452.0,63.9829,64.0317,63.9438,64.0024,117452.0
2024-10-11 10:35:00,65.55,65.67,65.48,65.67,148597.0,64.0024,64.1196,63.9341,64.1196,148597.0
2024-10-11 10:40:00,65.67,65.81,65.6,65.78,223308.0,64.1196,64.2563,64.0512,64.227,223308.0
2024-10-11 10:45:00,65.78,65.85,65.69,65.81,241644.0,64.227,64.2953,64.1391,64.2563,241644.0
2024-10-11 10:50:00,65.81,65.81,65.66,65.69,313798.0,64.2563,64.2563,64.1098,64.1391,313798.0
2024-10-11 10:55:00,65.69,65.73,65.62,65.65,134655.0,64.1391,64.1782,64.0708,64.1001,134655.0
2024-10-11 11:00:00,65.66,65.67,65.57,65.59,103163.0,64.1098,64.1196,64.022,64.0415,103163.0
2024-10-11 11:05:00,65.59,65.77,65.58,65.71,104030.0,64.0415,64.2172,64.0317,64.1587,104030.0
2024-10-11 11:10:00,65.72,65.9,65.69,65.9,101667.0,64.1684,64.3442,64.1391,64.3442,101667.0
2024-10-11 11:15:00,65.9,66.0,65.88,65.98,158853.0,64.3442,64.4418,64.3246,64.4223,158853.0
2024-10-11 11:20:00,65.98,65.98,65.89,65.93,108427.0,64.4223,64.4223,64.3344,64.3735,108427.0
2024-10-11 11:25:00,65.92,65.93,65.74,65.78,147741.0,64.3637,64.3735,64.1879,64.227,147741.0
2024-10-11 11:30:00,65.79,65.84,65.78,65.8,66379.0,64.2368,64.2856,64.227,64.2465,66379.0
2024-10-11 11:35:00,65.79,65.97,65.78,65.89,145126.0,64.2368,64.4125,64.227,64.3344,145126.0
2024-10-11 11:40:00,65.89,65.92,65.8,65.92,64242.0,64.3344,64.3637,64.2465,64.3637,64242.0
2024-10-11 11:45:00,65.92,65.99,65.91,65.97,125491.0,64.3637,64.432,64.3539,64.4125,125491.0
2024-10-11 11:50:00,65.98,65.99,65.94,65.97,60542.0,64.4223,64.432,64.3832,64.4125,60542.0
2024-10-11 11:55:00,65.98,65.98,65.86,65.92,200076.0,64.4223,64.4223,64.3051,64.3637,200076.0
2024-10-11 12:00:00,65.92,65.93,65.82,65.88,124392.0,64.3637,64.3735,64.2661,64.3246,124392.0
2024-10-11 12:05:00,65.88,65.91,65.74,65.78,75048.0,64.3246,64.3539,64.1879,64.227,75048.0
2024-10-11 12:10:00,65.78,65.82,65.74,65.79,66335.0,64.227,64.2661,64.1879,64.2368,66335.0
2024-10-11 12:15:00,65.78,65.82,65.77,65.8,40654.0,64.227,64.2661,64.2172,64.2465,40654.0
2024-10-11 12:20:00,65.79,65.84,65.79,65.8,75467.0,64.2368,64.2856,64.2368,64.2465,75467.0
2024-10-11 12:25:00,65.8,65.8,65.66,65.72,152140.0,64.2465,64.2465,64.1098,64.1684,152140.0
2024-10-11 12:30:00,65.72,65.77,65.71,65.72,64637.0,64.1684,64.2172,64.1587,64.1684,64637.0
2024-10-11 12:35:00,65.71,65.76,65.67,65.7,86565.0,64.1587,64.2075,64.1196,64.1489,86565.0
2024-10-11 12:40:00,65.7,65.78,65.69,65.73,40879.0,64.1489,64.227,64.1391,64.1782,40879.0
2024-10-11 12:45:00,65.73,65.75,65.69,65.7,50793.0,64.1782,64.1977,64.1391,64.1489,50793.0
2024-10-11 12:50:00,65.71,65.76,65.68,65.68,53451.0,64.1587,64.2075,64.1294,64.1294,53451.0
2024-10-11 12:55:00,65.67,65.74,65.58,65.67,96834.0,64.1196,64.1879,64.0317,64.1196,96834.0
2024-10-11 13:00:00,65.67,65.75,65.67,65.73,60383.0,64.1196,64.1977,64.1196,64.1782,60383.0
2024-10-11 13:05:00,65.73,65.74,65.68,65.7,27923.0,64.1782,64.1879,64.1294,64.1489,27923.0
2024-10-11 13:10:00,65.7,65.72,65.66,65.69,51046.0,64.1489,64.1684,64.1098,64.1391,51046.0
2024-10-11 13:15:00,65.7,65.71,65.66,65.71,26323.0,64.1489,64.1587,64.1098,64.1587,26323.0
2024-10-11 13:20:00,65.7,65.74,65.68,65.7,45747.0,64.1489,64.1879,64.1294,64.1489,45747.0
2024-10-11 13:25:00,65.69,65.76,65.68,65.75,44816.0,64.1391,64.2075,64.1294,64.1977,44816.0
2024-10-11 13:30:00,65.75,65.76,65.68,65.69,65718.0,64.1977,64.2075,64.1294,64.1391,65718.0
2024-10-11 13:35:00,65.69,65.76,65.67,65.76,36193.0,64.1391,64.2075,64.1196,64.2075,36193.0
2024-10-11 13:40:00,65.76,65.88,65.76,65.87,44459.0,64.2075,64.3246,64.2075,64.3149,44459.0
2024-10-11 13:45:00,65.87,65.92,65.86,65.89,116321.0,64.3149,64.3637,64.3051,64.3344,116321.0
2024-10-11 13:50:00,65.88,66.01,65.87,65.99,214582.0,64.3246,64.4516,64.3149,64.432,214582.0
2024-10-11 13:55:00,66.0,66.01,65.95,66.01,98090.0,64.4418,64.4516,64.393,64.4516,98090.0
2024-10-11 14:00:00,66.0,66.1,65.98,66.03,96898.0,64.4418,64.5394,64.4223,64.4711,96898.0
2024-10-11 14:05:00,66.04,66.06,65.95,65.95,75850.0,64.4809,64.5004,64.393,64.393,75850.0
2024-10-11 14:10:00,65.95,65.99,65.93,65.96,97450.0,64.393,64.432,64.3735,64.4027,97450.0
2024-10-11 14:15:00,65.97,65.98,65.87,65.88,112334.0,64.4125,64.4223,64.3149,64.3246,112334.0
2024-10-11 14:20:00,65.87,65.88,65.83,65.83,55263.0,64.3149,64.3246,64.2758,64.2758,55263.0
2024-10-11 14:25:00,65.83,65.86,65.8,65.84,57963.0,64.2758,64.3051,64.2465,64.2856,57963.0
2024-10-11 14:30:00,65.84,65.86,65.8,65.81,27223.0,64.2856,64.3051,64.2465,64.2563,27223.0
2024-10-11 14:35:00,65.81,65.81,65.74,65.81,74260.0,64.2563,64.2563,64.1879,64.2563,74260.0
2024-10-11 14:40:00,65.81,65.81,65.76,65.81,33323.0,64.2563,64.2563,64.2075,64.2563,33323.0
2024-10-11 14:45:00,65.81,65.82,65.78,65.79,44485.0,64.2563,64.2661,64.227,64.2368,44485.0
2024-10-11 14:50:00,65.78,65.84,65.77,65.78,112620.0,64.227,64.2856,64.2172,64.227,112620.0
2024-10-11 14:55:00,65.78,65.78,65.69,65.7,168501.0,64.227,64.227,64.1391,64.1489,168501.0
2024-10-11 15:00:00,65.7,65.75,65.7,65.72,67313.0,64.1489,64.1977,64.1489,64.1684,67313.0
2024-10-11 15:05:00,65.72,65.79,65.71,65.76,53987.0,64.1684,64.2368,64.1587,64.2075,53987.0
2024-10-11 15:10:00,65.77,65.87,65.76,65.86,88627.0,64.2172,64.3149,64.2075,64.3051,88627.0
2024-10-11 15:15:00,65.86,65.93,65.83,65.86,86401.0,64.3051,64.3735,64.2758,64.3051,86401.0
2024-10-11 15:20:00,65.87,65.91,65.83,65.89,113322.0,64.3149,64.3539,64.2758,64.3344,113322.0
2024-10-11 15:25:00,65.89,65.94,65.85,65.86,108064.0,64.3344,64.3832,64.2953,64.3051,108064.0
2024-10-11 15:30:00,65.86,65.89,65.82,65.83,66063.0,64.3051,64.3344,64.2661,64.2758,66063.0
2024-10-11 15:35:00,65.84,65.85,65.76,65.84,136145.0,64.2856,64.2953,64.2075,64.2856,136145.0
2024-10-11 15:40:00,65.84,65.85,65.78,65.83,86144.0,64.2856,64.2953,64.227,64.2758,86144.0
2024-10-11 15:45:00,65.83,65.9,65.82,65.9,177625.0,64.2758,64.3442,64.2661,64.3442,177625.0
2024-10-11 15:50:00,65.89,65.89,65.79,65.85,296659.0,64.3344,64.3344,64.2368,64.2953,296659.0
2024-10-11 15:55:00,65.85,65.86,65.74,65.76,765700.0,64.2953,64.3051,64.1879,64.2075,765700.0
2024-10-14 09:30:00,65.81,65.93,65.65,65.87,410964.0,64.2563,64.3735,64.1001,64.3149,410964.0
2024-10-14 09:35:00,65.87,66.1,65.79,65.98,235050.0,64.3149,64.5394,64.2368,64.4223,235050.0
2024-10-14 09:40:00,65.97,66.07,65.79,66.02,119518.0,64.4125,64.5102,64.2368,64.4613,119518.0
2024-10-14 09:45:00,66.02,66.25,65.99,66.17,215188.0,64.4613,64.6859,64.432,64.6078,215188.0
2024-10-14 09:50:00,66.18,66.22,65.92,66.05,146667.0,64.6176,64.6566,64.3637,64.4906,146667.0
2024-10-14 09:55:00,66.05,66.12,65.86,65.92,114435.0,64.4906,64.559,64.3051,64.3637,114435.0
2024-10-14 10:00:00,65.92,66.14,65.9,66.03,106586.0,64.3637,64.5785,64.3442,64.4711,106586.0
2024-10-14 10:05:00,66.03,66.03,65.88,65.98,78749.0,64.4711,64.4711,64.3246,64.4223,78749.0
2024-10-14 10:10:00,65.99,66.09,65.96,66.04,84795.0,64.432,64.5297,64.4027,64.4809,84795.0
2024-10-14 10:15:00,66.05,66.06,65.94,66.03,74044.0,64.4906,64.5004,64.3832,64.4711,74044.0
2024-10-14 10:20:00,66.04,66.15,66.04,66.15,50884.0,64.4809,64.5883,64.4809,64.5883,50884.0
2024-10-14 10:25:00,66.15,66.18,66.08,66.1,65930.0,64.5883,64.6176,64.5199,64.5394,65930.0
2024-10-14 10:30:00,66.11,66.23,66.09,66.17,79259.0,64.5492,64.6664,64.5297,64.6078,79259.0
2024-10-14 10:35:00,66.17,66.24,66.1,66.22,84166.0,64.6078,64.6761,64.5394,64.6566,84166.0
2024-10-14 10:40:00,66.22,66.32,66.2,66.26,75401.0,64.6566,64.7542,64.6371,64.6957,75401.0
2024-10-14 10:45:00,66.26,66.27,66.18,66.2,149504.0,64.6957,64.7054,64.6176,64.6371,149504.0
2024-10-14 10:50:00,66.19,66.3,66.16,66.28,98464.0,64.6273,64.7347,64.598,64.7152,98464.0
2024-10-14 10:55:00,66.28,66.33,66.21,66.31,64798.0,64.7152,64.764,64.6468,64.7445,64798.0
2024-10-14 11:00:00,66.31,66.34,66.19,66.2,136205.0,64.7445,64.7738,64.6273,64.6371,136205.0
2024-10-14 11:05:00,66.2,66.33,66.18,66.33,48957.0,64.6371,64.764,64.6176,64.764,48957.0
2024-10-14 11:10:00,66.33,66.37,66.29,66.36,77837.0,64.764,64.8031,64.725,64.7933,77837.0
2024-10-14 11:15:00,66.36,66.37,66.29,66.31,92268.0,64.7933,64.8031,64.725,64.7445,92268.0
2024-10-14 11:20:00,66.31,66.33,66.2,66.22,52166.0,64.7445,64.764,64.6371,64.6566,52166.0
2024-10-14 11:25:00,66.22,66.32,66.22,66.31,47662.0,64.6566,64.7542,64.6566,64.7445,47662.0
2024-10-14 11:30:00,66.31,66.33,66.23,66.23,83494.0,64.7445,64.764,64.6664,64.6664,83494.0
2024-10-14 11:35:00,66.23,66.36,66.18,66.31,105841.0,64.6664,64.7933,64.6176,64.7445,105841.0
2024-10-14 11:40:00,66.31,66.37,66.3,66.36,112868.0,64.7445,64.8031,64.7347,64.7933,112868.0
2024-10-14 11:45:00,66.36,66.36,66.27,66.29,53405.0,64.7933,64.7933,64.7054,64.725,53405.0
2024-10-14 11:50:00,66.3,66.37,66.29,66.33,52485.0,64.7347,64.8031,64.725,64.764,52485.0
2024-10-14 11:55:00,66.32,66.4,66.32,66.38,59154.0,64.7542,64.8324,64.7542,64.8128,59154.0
2024-10-14 12:00:00,66.38,66.38,66.32,66.37,84999.0,64.8128,64.8128,64.7542,64.8031,84999.0
2024-10-14 12:05:00,66.37,66.38,66.22,66.24,79142.0,64.8031,64.8128,64.6566,64.6761,79142.0
2024-10-14 12:10:00,66.23,66.29,66.22,66.26,65738.0,64.6664,64.725,64.6566,64.6957,65738.0
2024-10-14 12:15:00,66.25,66.27,66.19,66.2,84802.0,64.6859,64.7054,64.6273,64.6371,84802.0
2024-10-14 12:20:00,66.21,66.26,66.2,66.26,91419.0,64.6468,64.6957,64.6371,64.6957,91419.0
2024-10-14 12:25:00,66.26,66.27,66.21,66.22,82621.0,64.6957,64.7054,64.6468,64.6566,82621.0
2024-10-14 12:30:00,66.23,66.28,66.2,66.27,99545.0,64.6664,64.7152,64.6371,64.7054,99545.0
2024-10-14 12:35:00,66.27,66.39,66.26,66.38,59722.0,64.7054,64.8226,64.6957,64.8128,59722.0
2024-10-14 12:40:00,66.38,66.43,66.34,66.39,112535.0,64.8128,64.8617,64.7738,64.8226,112535.0
2024-10-14 12:45:00,66.4,66.41,66.37,66.38,107115.0,64.8324,64.8421,64.8031,64.8128,107115.0
2024-10-14 12:50:00,66.38,66.38,66.33,66.35,90209.0,64.8128,64.8128,64.764,64.7835,90209.0
2024-10-14 12:55:00,66.36,66.36,66.22,66.23,162134.0,64.7933,64.7933,64.6566,64.6664,162134.0
2024-10-14 13:00:00,66.23,66.28,66.18,66.28,83267.0,64.6664,64.7152,64.6176,64.7152,83267.0
2024-10-14 13:05:00,66.28,66.32,66.26,66.27,83819.0,64.7152,64.7542,64.6957,64.7054,83819.0
2024-10-14 13:10:00,66.28,66.29,66.2,66.22,67249.0,64.7152,64.725,64.6371,64.6566,67249.0
2024-10-14 13:15:00,66.22,66.23,66.16,66.18,92858.0,64.6566,64.6664,64.598,64.6176,92858.0
2024-10-14 13:20:00,66.18,66.18,66.13,66.16,44185.0,64.6176,64.6176,64.5687,64.598,44185.0
2024-10-14 13:25:00,66.15,66.24,66.12,66.23,67006.0,64.5883,64.6761,64.559,64.6664,67006.0
2024-10-14 13:30:00,66.23,66.26,66.2,66.25,44744.0,64.6664,64.6957,64.6371,64.6859,44744.0
2024-10-14 13:35:00,66.24,66.29,66.19,66.29,36780.0,64.6761,64.725,64.6273,64.725,36780.0
2024-10-14 13:40:00,66.3,66.3,66.24,66.26,31371.0,64.7347,64.7347,64.6761,64.6957,31371.0
2024-10-14 13:45:00,66.26,66.28,66.2,66.22,34850.0,64.6957,64.7152,64.6371,64.6566,34850.0
2024-10-14 13:50:00,66.22,66.25,66.21,66.23,37643.0,64.6566,64.6859,64.6468,64.6664,37643.0
2024-10-14 13:55:00,66.23,66.29,66.21,66.28,83811.0,64.6664,64.725,64.6468,64.7152,83811.0
2024-10-14 14:00:00,66.27,66.27,66.2,66.22,45306.0,64.7054,64.7054,64.6371,64.6566,45306.0
2024-10-14 14:05:00,66.23,66.25,66.12,66.13,109011.0,64.6664,64.6859,64.559,64.5687,109011.0
2024-10-14 14:10:00,66.13,66.16,66.04,66.05,100459.0,64.5687,64.598,64.4809,64.4906,100459.0
2024-10-14 14:15:00,66.05,66.09,66.04,66.06,122968.0,64.4906,64.5297,64.4809,64.5004,122968.0
2024-10-14 14:20:00,66.05,66.19,66.03,66.1,151117.0,64.4906,64.6273,64.4711,64.5394,151117.0
2024-10-14 14:25:00,66.1,66.15,66.08,66.13,53400.0,64.5394,64.5883,64.5199,64.5687,53400.0
2024-10-14 14:30:00,66.13,66.14,66.09,66.13,51254.0,64.5687,64.5785,64.5297,64.5687,51254.0
2024-10-14 14:35:00,66.13,66.17,66.09,66.13,62488.0,64.5687,64.6078,64.5297,64.5687,62488.0
2024-10-14 14:40:00,66.13,66.13,66.08,66.11,54530.0,64.5687,64.5687,64.5199,64.5492,54530.0
2024-10-14 14:45:00,66.11,66.14,66.07,66.1,44793.0,64.5492,64.5785,64.5102,64.5394,44793.0
2024-10-14 14:50:00,66.1,66.15,66.08,66.13,47611.0,64.5394,64.5883,64.5199,64.5687,47611.0
2024-10-14 14:55:00,66.14,66.14,66.11,66.14,50036.0,64.5785,64.5785,64.5492,64.5785,50036.0
2024-10-14 15:00:00,66.14,66.15,66.08,66.13,101540.0,64.5785,64.5883,64.5199,64.5687,101540.0
2024-10-14 15:05:00,66.13,66.16,66.08,66.13,125711.0,64.5687,64.598,64.5199,64.5687,125711.0
2024-10-14 15:10:00,66.13,66.23,66.11,66.22,169502.0,64.5687,64.6664,64.5492,64.6566,169502.0
2024-10-14 15:15:00,66.23,66.29,66.18,66.23,162846.0,64.6664,64.725,64.6176,64.6664,162846.0
2024-10-14 15:20:00,66.23,66.23,66.15,66.2,146574.0,64.6664,64.6664,64.5883,64.6371,146574.0
2024-10-14 15:25:00,66.2,66.21,66.17,66.19,143761.0,64.6371,64.6468,64.6078,64.6273,143761.0
2024-10-14 15:30:00,66.18,66.19,66.06,66.15,155876.0,64.6176,64.6273,64.5004,64.5883,155876.0
2024-10-14 15:35:00,66.15,66.18,66.1,66.14,135306.0,64.5883,64.6176,64.5394,64.5785,135306.0
2024-10-14 15:40:00,66.14,66.22,66.12,66.21,175464.0,64.5785,64.6566,64.559,64.6468,175464.0
2024-10-14 15:45:00,66.2,66.21,66.12,66.16,242897.0,64.6371,64.6468,64.559,64.598,242897.0
2024-10-14 15:50:00,66.17,66.2,66.06,66.16,350945.0,64.6078,64.6371,64.5004,64.598,350945.0
2024-10-14 15:55:00,66.17,66.27,65.88,66.06,1011316.0,64.6078,64.7054,64.3246,64.5004,1011316.0
2024-10-15 09:30:00,66.75,67.16,64.88,65.67,1233135.0,65.1741,65.5744,63.3482,64.1196,1233135.0
2024-10-15 09:35:00,65.68,65.78,64.55,64.69,790710.0,64.1294,64.227,63.026,63.1627,790710.0
2024-10-15 09:40:00,64.69,65.0,64.46,64.46,465310.0,63.1627,63.4654,62.9382,62.9382,465310.0
2024-10-15 09:45:00,64.48,65.16,64.48,65.0,496030.0,62.9577,63.6216,62.9577,63.4654,496030.0
2024-10-15 09:50:00,64.99,65.19,64.82,64.92,425882.0,63.4556,63.6509,63.2897,63.3873,425882.0
2024-10-15 09:55:00,64.92,65.05,64.53,65.01,504726.0,63.3873,63.5142,63.0065,63.4752,504726.0
2024-10-15 10:00:00,65.02,65.21,64.89,65.06,443161.0,63.4849,63.6705,63.358,63.524,443161.0
2024-10-15 10:05:00,65.03,65.1,64.52,64.55,261139.0,63.4947,63.5631,62.9967,63.026,261139.0
2024-10-15 10:10:00,64.57,64.69,64.4,64.59,326356.0,63.0456,63.1627,62.8796,63.0651,326356.0
2024-10-15 10:15:00,64.59,64.83,64.46,64.51,277785.0,63.0651,63.2994,62.9382,62.987,277785.0
2024-10-15 10:20:00,64.5,64.56,64.24,64.31,401381.0,62.9772,63.0358,62.7234,62.7917,401381.0
2024-10-15 10:25:00,64.31,64.6,64.21,64.55,358161.0,62.7917,63.0749,62.6941,63.026,358161.0
2024-10-15 10:30:00,64.55,64.64,64.32,64.5,243050.0,63.026,63.1139,62.8015,62.9772,243050.0
2024-10-15 10:35:00,64.5,64.5,64.23,64.31,213501.0,62.9772,62.9772,62.7136,62.7917,213501.0
2024-10-15 10:40:00,64.32,64.51,64.31,64.48,201657.0,62.8015,62.987,62.7917,62.9577,201657.0
2024-10-15 10:45:00,64.49,64.71,64.47,64.67,191193.0,62.9675,63.1823,62.9479,63.1432,191193.0
2024-10-15 10:50:00,64.64,64.77,64.57,64.7,74637.0,63.1139,63.2408,63.0456,63.1725,74637.0
2024-10-15 10:55:00,64.69,64.96,64.6,64.7,237455.0,63.1627,63.4264,63.0749,63.1725,237455.0
2024-10-15 11:00:00,64.7,65.25,64.66,65.19,382474.0,63.1725,63.7095,63.1334,63.6509,382474.0
2024-10-15 11:05:00,65.19,65.27,65.03,65.24,203925.0,63.6509,63.729,63.4947,63.6997,203925.0
2024-10-15 11:10:00,65.25,65.29,64.94,65.01,165430.0,63.7095,63.7486,63.4068,63.4752,165430.0
2024-10-15 11:15:00,65.01,65.24,64.98,65.04,247601.0,63.4752,63.6997,63.4459,63.5045,247601.0
2024-10-15 11:20:00,65.05,65.42,65.01,65.36,218880.0,63.5142,63.8755,63.4752,63.8169,218880.0
2024-10-15 11:25:00,65.37,65.42,64.77,64.83,184510.0,63.8267,63.8755,63.2408,63.2994,184510.0
2024-10-15 11:30:00,64.82,64.99,64.66,64.67,189369.0,63.2897,63.4556,63.1334,63.1432,189369.0
2024-10-15 11:35:00,64.66,64.68,64.4,64.45,459545.0,63.1334,63.153,62.8796,62.9284,459545.0
2024-10-15 11:40:00,64.45,64.52,63.83,64.0,612800.0,62.9284,62.9967,62.323,62.489,612800.0
2024-10-15 11:45:00,64.01,64.03,63.7,64.01,315225.0,62.4988,62.5183,62.1961,62.4988,315225.0
2024-10-15 11:50:00,64.0,64.03,63.45,63.47,307285.0,62.489,62.5183,61.952,61.9715,307285.0
2024-10-15 11:55:00,63.47,63.55,63.09,63.18,589975.0,61.9715,62.0496,61.6005,61.6884,589975.0
2024-10-15 12:00:00,63.19,63.37,63.08,63.31,344471.0,61.6981,61.8739,61.5907,61.8153,344471.0
2024-10-15 12:05:00,63.31,63.32,63.07,63.17,287579.0,61.8153,61.8251,61.581,61.6786,287579.0
2024-10-15 12:10:00,63.18,63.37,62.67,63.35,639849.0,61.6884,61.8739,61.1904,61.8544,639849.0
2024-10-15 12:15:00,63.33,63.78,63.21,63.72,1362153.0,61.8348,62.2742,61.7177,62.2156,1362153.0
2024-10-15 12:20:00,63.72,64.18,63.65,64.0,876619.0,62.2156,62.6648,62.1473,62.489,876619.0
2024-10-15 12:25:00,64.02,64.17,63.85,64.17,223975.0,62.5086,62.655,62.3426,62.655,223975.0
2024-10-15 12:30:00,64.16,64.2,63.84,63.92,252856.0,62.6452,62.6843,62.3328,62.4109,252856.0
2024-10-15 12:35:00,63.91,63.93,63.66,63.72,263307.0,62.4011,62.4207,62.157,62.2156,263307.0
2024-10-15 12:40:00,63.71,63.97,63.45,63.77,369704.0,62.2059,62.4597,61.952,62.2645,369704.0
2024-10-15 12:45:00,63.77,63.85,63.73,63.8,92336.0,62.2645,62.3426,62.2254,62.2937,92336.0
2024-10-15 12:50:00,63.82,63.89,63.52,63.6,167948.0,62.3133,62.3816,62.0204,62.0985,167948.0
2024-10-15 12:55:00,63.6,63.6,63.33,63.38,108403.0,62.0985,62.0985,61.8348,61.8837,108403.0
2024-10-15 13:00:00,63.38,63.5,63.16,63.17,172104.0,61.8837,62.0008,61.6689,61.6786,172104.0
2024-10-15 13:05:00,63.17,63.18,62.94,63.02,268246.0,61.6786,61.6884,61.454,61.5322,268246.0
2024-10-15 13:10:00,63.02,63.07,62.76,62.79,232910.0,61.5322,61.581,61.2783,61.3076,232910.0
2024-10-15 13:15:00,62.79,63.0,62.76,62.97,265804.0,61.3076,61.5126,61.2783,61.4833,265804.0
2024-10-15 13:20:00,62.96,62.99,62.84,62.85,139727.0,61.4736,61.5029,61.3564,61.3662,139727.0
2024-10-15 13:25:00,62.86,63.08,62.79,63.08,137491.0,61.3759,61.5907,61.3076,61.5907,137491.0
2024-10-15 13:30:00,63.07,63.08,62.9,63.02,176917.0,61.581,61.5907,61.415,61.5322,176917.0
2024-10-15 13:35:00,63.02,63.15,62.95,63.14,127219.0,61.5322,61.6591,61.4638,61.6493,127219.0
2024-10-15 13:40:00,63.14,63.18,63.0,63.05,130534.0,61.6493,61.6884,61.5126,61.5615,130534.0
2024-10-15 13:45:00,63.04,63.18,63.01,63.17,103938.0,61.5517,61.6884,61.5224,61.6786,103938.0
2024-10-15 13:50:00,63.17,63.22,63.03,63.04,108613.0,61.6786,61.7274,61.5419,61.5517,108613.0
2024-10-15 13:55:00,63.04,63.05,62.95,63.01,238809.0,61.5517,61.5615,61.4638,61.5224,238809.0
2024-10-15 14:00:00,63.01,63.2,62.85,63.18,294487.0,61.5224,61.7079,61.3662,61.6884,294487.0
2024-10-15 14:05:00,63.18,63.34,63.09,63.13,271098.0,61.6884,61.8446,61.6005,61.6396,271098.0
2024-10-15 14:10:00,63.12,63.23,63.0,63.04,203228.0,61.6298,61.7372,61.5126,61.5517,203228.0
2024-10-15 14:15:00,63.03,63.05,62.88,62.89,202326.0,61.5419,61.5615,61.3955,61.4052,202326.0
2024-10-15 14:20:00,62.9,63.15,62.88,63.1,106358.0,61.415,61.6591,61.3955,61.6103,106358.0
2024-10-15 14:25:00,63.1,63.13,62.86,62.88,150754.0,61.6103,61.6396,61.3759,61.3955,150754.0
2024-10-15 14:30:00,62.87,63.08,62.86,63.02,125511.0,61.3857,61.5907,61.3759,61.5322,125511.0
2024-10-15 14:35:00,63.0,63.1,62.94,63.0,71490.0,61.5126,61.6103,61.454,61.5126,71490.0
2024-10-15 14:40:00,63.0,63.08,62.98,63.05,86537.0,61.5126,61.5907,61.4931,61.5615,86537.0
2024-10-15 14:45:00,63.05,63.06,63.0,63.05,56628.0,61.5615,61.5712,61.5126,61.5615,56628.0
2024-10-15 14:50:00,63.05,63.1,63.03,63.08,88979.0,61.5615,61.6103,61.5419,61.5907,88979.0
2024-10-15 14:55:00,63.09,63.12,62.98,63.01,150076.0,61.6005,61.6298,61.4931,61.5224,150076.0
2024-10-15 15:00:00,63.01,63.06,62.89,62.91,201316.0,61.5224,61.5712,61.4052,61.4248,201316.0
2024-10-15 15:05:00,62.91,63.04,62.87,62.94,226431.0,61.4248,61.5517,61.3857,61.454,226431.0
2024-10-15 15:10:00,62.95,63.02,62.78,62.81,243798.0,61.4638,61.5322,61.2978,61.3271,243798.0
2024-10-15 15:15:00,62.82,62.95,62.78,62.86,243195.0,61.3369,61.4638,61.2978,61.3759,243195.0
2024-10-15 15:20:00,62.86,62.93,62.84,62.91,174659.0,61.3759,61.4443,61.3564,61.4248,174659.0
2024-10-15 15:25:00,62.91,62.94,62.87,62.89,129231.0,61.4248,61.454,61.3857,61.4052,129231.0
2024-10-15 15:30:00,62.89,62.97,62.82,62.83,200568.0,61.4052,61.4833,61.3369,61.3466,200568.0
2024-10-15 15:35:00,62.82,62.84,62.6,62.7,262308.0,61.3369,61.3564,61.1221,61.2197,262308.0
2024-10-15 15:40:00,62.7,62.76,62.62,62.64,257836.0,61.2197,61.2783,61.1416,61.1611,257836.0
2024-10-15 15:45:00,62.64,62.68,62.53,62.55,410693.0,61.1611,61.2002,61.0537,61.0733,410693.0
2024-10-15 15:50:00,62.56,62.86,62.53,62.77,881683.0,61.083,61.3759,61.0537,61.2881,881683.0
2024-10-15 15:55:00,62.76,62.78,62.56,62.67,1355723.0,61.2783,61.2978,61.083,61.1904,1355723.0
2024-10-16 09:30:00,63.44,64.16,63.4,63.97,1035998.0,61.9422,62.6452,61.9032,62.4597,1035998.0
2024-10-16 09:35:00,63.97,64.17,63.64,63.87,787586.0,62.4597,62.655,62.1375,62.3621,787586.0
2024-10-16 09:40:00,63.86,64.14,63.76,64.12,433056.0,62.3523,62.6257,62.2547,62.6062,433056.0
2024-10-16 09:45:00,64.13,64.29,63.83,63.89,359323.0,62.616,62.7722,62.323,62.3816,359323.0
2024-10-16 09:50:00,63.89,64.07,63.79,64.06,124527.0,62.3816,62.5574,62.284,62.5476,124527.0
2024-10-16 09:55:00,64.06,64.09,63.95,64.0,215769.0,62.5476,62.5769,62.4402,62.489,215769.0
2024-10-16 10:00:00,64.01,64.28,63.97,64.28,315906.0,62.4988,62.7624,62.4597,62.7624,315906.0
2024-10-16 10:05:00,64.28,64.39,64.15,64.38,287556.0,62.7624,62.8698,62.6355,62.8601,287556.0
2024-10-16 10:10:00,64.37,64.38,63.96,64.04,150544.0,62.8503,62.8601,62.45,62.5281,150544.0
2024-10-16 10:15:00,64.05,64.16,63.89,64.16,204538.0,62.5378,62.6452,62.3816,62.6452,204538.0
2024-10-16 10:20:00,64.17,64.18,63.93,64.05,165561.0,62.655,62.6648,62.4207,62.5378,165561.0
2024-10-16 10:25:00,64.05,64.09,63.93,63.99,222101.0,62.5378,62.5769,62.4207,62.4793,222101.0
2024-10-16 10:30:00,63.98,64.1,63.94,64.0,108093.0,62.4695,62.5867,62.4304,62.489,108093.0
2024-10-16 10:35:00,63.99,64.0,63.81,63.9,186006.0,62.4793,62.489,62.3035,62.3914,186006.0
2024-10-16 10:40:00,63.9,64.01,63.85,63.96,118074.0,62.3914,62.4988,62.3426,62.45,118074.0
2024-10-16 10:45:00,63.96,64.0,63.88,63.99,86847.0,62.45,62.489,62.3719,62.4793,86847.0
2024-10-16 10:50:00,63.99,64.02,63.91,64.0,120613.0,62.4793,62.5086,62.4011,62.489,120613.0
2024-10-16 10:55:00,64.0,64.21,63.98,64.19,297765.0,62.489,62.6941,62.4695,62.6745,297765.0
2024-10-16 11:00:00,64.2,64.42,64.18,64.29,279855.0,62.6843,62.8991,62.6648,62.7722,279855.0
2024-10-16 11:05:00,64.3,64.3,64.08,64.2,91106.0,62.7819,62.7819,62.5671,62.6843,91106.0
2024-10-16 11:10:00,64.19,64.28,64.17,64.21,71271.0,62.6745,62.7624,62.655,62.6941,71271.0
2024-10-16 11:15:00,64.22,64.22,64.04,64.08,83651.0,62.7038,62.7038,62.5281,62.5671,83651.0
2024-10-16 11:20:00,64.08,64.08,63.92,63.99,117402.0,62.5671,62.5671,62.4109,62.4793,117402.0
2024-10-16 11:25:00,63.98,64.02,63.89,63.99,91712.0,62.4695,62.5086,62.3816,62.4793,91712.0
2024-10-16 11:30:00,64.0,64.12,63.98,64.06,86041.0,62.489,62.6062,62.4695,62.5476,86041.0
2024-10-16 11:35:00,64.05,64.14,64.03,64.12,95329.0,62.5378,62.6257,62.5183,62.6062,95329.0
2024-10-16 11:40:00,64.1,64.16,64.06,64.16,54397.0,62.5867,62.6452,62.5476,62.6452,54397.0
2024-10-16 11:45:00,64.16,64.17,64.09,64.11,44913.0,62.6452,62.655,62.5769,62.5964,44913.0
2024-10-16 11:50:00,64.11,64.17,64.06,64.09,90607.0,62.5964,62.655,62.5476,62.5769,90607.0
2024-10-16 11:55:00,64.09,64.15,64.05,64.13,71921.0,62.5769,62.6355,62.5378,62.616,71921.0
2024-10-16 12:00:00,64.13,64.28,64.11,64.17,117611.0,62.616,62.7624,62.5964,62.655,117611.0
2024-10-16 12:05:00,64.17,64.33,64.16,64.22,149331.0,62.655,62.8112,62.6452,62.7038,149331.0
2024-10-16 12:10:00,64.22,64.34,64.21,64.31,94825.0,62.7038,62.821,62.6941,62.7917,94825.0
2024-10-16 12:15:00,64.3,64.33,64.18,64.21,64471.0,62.7819,62.8112,62.6648,62.6941,64471.0
2024-10-16 12:20:00,64.21,64.34,64.2,64.31,87782.0,62.6941,62.821,62.6843,62.7917,87782.0
2024-10-16 12:25:00,64.31,64.37,64.24,64.27,82049.0,62.7917,62.8503,62.7234,62.7526,82049.0
2024-10-16 12:30:00,64.27,64.28,64.19,64.27,51616.0,62.7526,62.7624,62.6745,62.7526,51616.0
2024-10-16 12:35:00,64.26,64.28,64.18,64.21,56973.0,62.7429,62.7624,62.6648,62.6941,56973.0
2024-10-16 12:40:00,64.2,64.21,63.89,64.07,2412616.0,62.6843,62.6941,62.3816,62.5574,2412616.0
2024-10-16 12:45:00,64.09,64.25,64.08,64.17,70612.0,62.5769,62.7331,62.5671,62.655,70612.0
2024-10-16 12:50:00,64.17,64.19,64.07,64.12,2079601.0,62.655,62.6745,62.5574,62.6062,2079601.0
2024-10-16 12:55:00,64.12,64.14,64.0,64.09,127149.0,62.6062,62.6257,62.489,62.5769,127149.0
2024-10-16 13:00:00,64.1,64.17,64.03,64.07,85270.0,62.5867,62.655,62.5183,62.5574,85270.0
2024-10-16 13:05:00,64.06,64.13,64.05,64.07,38651.0,62.5476,62.616,62.5378,62.5574,38651.0
2024-10-16 13:10:00,64.08,64.12,63.99,64.03,51706.0,62.5671,62.6062,62.4793,62.5183,51706.0
2024-10-16 13:15:00,64.03,64.05,63.91,63.94,62477.0,62.5183,62.5378,62.4011,62.4304,62477.0
2024-10-16 13:20:00,63.93,64.0,63.92,63.95,61550.0,62.4207,62.489,62.4109,62.4402,61550.0
2024-10-16 13:25:00,63.95,64.0,63.89,63.94,86171.0,62.4402,62.489,62.3816,62.4304,86171.0
2024-10-16 13:30:00,63.94,64.1,63.94,64.09,86338.0,62.4304,62.5867,62.4304,62.5769,86338.0
2024-10-16 13:35:00,64.08,64.1,64.0,64.1,104924.0,62.5671,62.5867,62.489,62.5867,104924.0
2024-10-16 13:40:00,64.11,64.18,64.1,64.17,89843.0,62.5964,62.6648,62.5867,62.655,89843.0
2024-10-16 13:45:00,64.17,64.18,64.12,64.17,62705.0,62.655,62.6648,62.6062,62.655,62705.0
2024-10-16 13:50:00,64.17,64.17,64.1,64.1,157236.0,62.655,62.655,62.5867,62.5867,157236.0
2024-10-16 13:55:00,64.11,64.15,64.03,64.08,69282.0,62.5964,62.6355,62.5183,62.5671,69282.0
2024-10-16 14:00:00,64.09,64.17,64.09,64.13,51844.0,62.5769,62.655,62.5769,62.616,51844.0
2024-10-16 14:05:00,64.12,64.19,64.12,64.17,90829.0,62.6062,62.6745,62.6062,62.655,90829.0
2024-10-16 14:10:00,64.18,64.22,64.13,64.2,76957.0,62.6648,62.7038,62.616,62.6843,76957.0
2024-10-16 14:15:00,64.2,64.23,64.19,64.22,54696.0,62.6843,62.7136,62.6745,62.7038,54696.0
2024-10-16 14:20:00,64.22,64.27,64.21,64.26,101563.0,62.7038,62.7526,62.6941,62.7429,101563.0
2024-10-16 14:25:00,64.25,64.29,64.17,64.29,97627.0,62.7331,62.7722,62.655,62.7722,97627.0
2024-10-16 14:30:00,64.29,64.4,64.28,64.32,103239.0,62.7722,62.8796,62.7624,62.8015,103239.0
2024-10-16 14:35:00,64.31,64.4,64.26,64.35,61313.0,62.7917,62.8796,62.7429,62.8308,61313.0
2024-10-16 14:40:00,64.36,64.36,64.28,64.3,48801.0,62.8405,62.8405,62.7624,62.7819,48801.0
2024-10-16 14:45:00,64.3,64.33,64.28,64.28,45422.0,62.7819,62.8112,62.7624,62.7624,45422.0
2024-10-16 14:50:00,64.28,64.39,64.27,64.38,45875.0,62.7624,62.8698,62.7526,62.8601,45875.0
2024-10-16 14:55:00,64.38,64.4,64.33,64.36,68545.0,62.8601,62.8796,62.8112,62.8405,68545.0
2024-10-16 15:00:00,64.35,64.37,64.24,64.33,96234.0,62.8308,62.8503,62.7234,62.8112,96234.0
2024-10-16 15:05:00,64.32,64.42,64.31,64.42,57232.0,62.8015,62.8991,62.7917,62.8991,57232.0
2024-10-16 15:10:00,64.42,64.44,64.4,64.42,75150.0,62.8991,62.9186,62.8796,62.8991,75150.0
2024-10-16 15:15:00,64.41,64.43,64.36,64.37,81006.0,62.8893,62.9089,62.8405,62.8503,81006.0
2024-10-16 15:20:00,64.36,64.4,64.28,64.39,122564.0,62.8405,62.8796,62.7624,62.8698,122564.0
2024-10-16 15:25:00,64.39,64.4,64.34,64.35,73692.0,62.8698,62.8796,62.821,62.8308,73692.0
2024-10-16 15:30:00,64.36,64.4,64.34,64.39,72895.0,62.8405,62.8796,62.821,62.8698,72895.0
2024-10-16 15:35:00,64.39,64.39,64.31,64.36,84317.0,62.8698,62.8698,62.7917,62.8405,84317.0
2024-10-16 15:40:00,64.36,64.4,64.34,64.39,156279.0,62.8405,62.8796,62.821,62.8698,156279.0
2024-10-16 15:45:00,64.39,64.41,64.33,64.35,143046.0,62.8698,62.8893,62.8112,62.8308,143046.0
2024-10-16 15:50:00,64.35,64.36,64.24,64.27,248876.0,62.8308,62.8405,62.7234,62.7526,248876.0
2024-10-16 15:55:00,64.27,64.29,64.21,64.24,745302.0,62.7526,62.7722,62.6941,62.7234,745302.0
2024-10-17 09:30:00,64.73,64.87,63.77,64.17,450879.0,63.2018,63.3385,62.2645,62.655,450879.0
2024-10-17 09:35:00,64.14,64.45,63.99,64.45,228734.0,62.6257,62.9284,62.4793,62.9284,228734.0
2024-10-17 09:40:00,64.45,64.73,64.42,64.7,222252.0,62.9284,63.2018,62.8991,63.1725,222252.0
2024-10-17 09:45:00,64.7,65.17,64.69,64.75,322091.0,63.1725,63.6314,63.1627,63.2213,322091.0
2024-10-17 09:50:00,64.74,64.85,64.64,64.69,109084.0,63.2116,63.319,63.1139,63.1627,109084.0
2024-10-17 09:55:00,64.69,64.82,64.58,64.8,74350.0,63.1627,63.2897,63.0553,63.2701,74350.0
2024-10-17 10:00:00,64.81,64.9,64.67,64.7,159409.0,63.2799,63.3678,63.1432,63.1725,159409.0
2024-10-17 10:05:00,64.71,64.77,64.59,64.69,121865.0,63.1823,63.2408,63.0651,63.1627,121865.0
2024-10-17 10:10:00,64.7,64.72,64.49,64.5,90614.0,63.1725,63.192,62.9675,62.9772,90614.0
2024-10-17 10:15:00,64.49,64.55,64.43,64.49,72489.0,62.9675,63.026,62.9089,62.9675,72489.0
2024-10-17 10:20:00,64.49,64.54,64.43,64.52,53306.0,62.9675,63.0163,62.9089,62.9967,53306.0
2024-10-17 10:25:00,64.53,64.57,64.3,64.34,84778.0,63.0065,63.0456,62.7819,62.821,84778.0
2024-10-17 10:30:00,64.34,64.54,64.28,64.48,95722.0,62.821,63.0163,62.7624,62.9577,95722.0
2024-10-17 10:35:00,64.47,64.65,64.45,64.61,76589.0,62.9479,63.1237,62.9284,63.0846,76589.0
2024-10-17 10:40:00,64.6,64.68,64.58,64.59,56210.0,63.0749,63.153,63.0553,63.0651,56210.0
2024-10-17 10:45:00,64.59,64.82,64.58,64.78,213489.0,63.0651,63.2897,63.0553,63.2506,213489.0
2024-10-17 10:50:00,64.77,64.77,64.58,64.63,91450.0,63.2408,63.2408,63.0553,63.1041,91450.0
2024-10-17 10:55:00,64.62,64.66,64.56,64.56,100457.0,63.0944,63.1334,63.0358,63.0358,100457.0
2024-10-17 11:00:00,64.56,64.63,64.52,64.56,55637.0,63.0358,63.1041,62.9967,63.0358,55637.0
2024-10-17 11:05:00,64.56,64.67,64.55,64.64,172969.0,63.0358,63.1432,63.026,63.1139,172969.0
2024-10-17 11:10:00,64.64,64.65,64.51,64.52,77814.0,63.1139,63.1237,62.987,62.9967,77814.0
2024-10-17 11:15:00,64.53,64.64,64.52,64.55,54357.0,63.0065,63.1139,62.9967,63.026,54357.0
2024-10-17 11:20:00,64.55,64.63,64.54,64.63,77808.0,63.026,63.1041,63.0163,63.1041,77808.0
2024-10-17 11:25:00,64.63,64.65,64.58,64.61,55606.0,63.1041,63.1237,63.0553,63.0846,55606.0
2024-10-17 11:30:00,64.61,64.72,64.6,64.7,53078.0,63.0846,63.192,63.0749,63.1725,53078.0
2024-10-17 11:35:00,64.7,64.71,64.66,64.68,50778.0,63.1725,63.1823,63.1334,63.153,50778.0
2024-10-17 11:40:00,64.67,64.7,64.63,64.64,34863.0,63.1432,63.1725,63.1041,63.1139,34863.0
2024-10-17 11:45:00,64.65,64.65,64.58,64.58,38764.0,63.1237,63.1237,63.0553,63.0553,38764.0
2024-10-17 11:50:00,64.57,64.6,64.56,64.59,23713.0,63.0456,63.0749,63.0358,63.0651,23713.0
2024-10-17 11:55:00,64.59,64.61,64.5,64.55,46177.0,63.0651,63.0846,62.9772,63.026,46177.0
2024-10-17 12:00:00,64.55,64.57,64.52,64.57,40228.0,63.026,63.0456,62.9967,63.0456,40228.0
2024-10-17 12:05:00,64.56,64.6,64.51,64.56,55158.0,63.0358,63.0749,62.987,63.0358,55158.0
2024-10-17 12:10:00,64.55,64.57,64.42,64.44,79546.0,63.026,63.0456,62.8991,62.9186,79546.0
2024-10-17 12:15:00,64.44,64.5,64.36,64.38,208006.0,62.9186,62.9772,62.8405,62.8601,208006.0
2024-10-17 12:20:00,64.38,64.42,64.37,64.4,31852.0,62.8601,62.8991,62.8503,62.8796,31852.0
2024-10-17 12:25:00,64.4,64.48,64.39,64.47,53536.0,62.8796,62.9577,62.8698,62.9479,53536.0
2024-10-17 12:30:00,64.46,64.46,64.34,64.44,35205.0,62.9382,62.9382,62.821,62.9186,35205.0
2024-10-17 12:35:00,64.43,64.54,64.4,64.53,50417.0,62.9089,63.0163,62.8796,63.0065,50417.0
2024-10-17 12:40:00,64.54,64.57,64.51,64.53,26787.0,63.0163,63.0456,62.987,63.0065,26787.0
2024-10-17 12:45:00,64.53,64.64,64.52,64.63,50978.0,63.0065,63.1139,62.9967,63.1041,50978.0
2024-10-17 12:50:00,64.63,64.66,64.62,64.65,24600.0,63.1041,63.1334,63.0944,63.1237,24600.0
2024-10-17 12:55:00,64.65,64.67,64.58,64.6,57621.0,63.1237,63.1432,63.0553,63.0749,57621.0
2024-10-17 13:00:00,64.6,64.61,64.55,64.58,27977.0,63.0749,63.0846,63.026,63.0553,27977.0
2024-10-17 13:05:00,64.58,64.64,64.54,64.64,33363.0,63.0553,63.1139,63.0163,63.1139,33363.0
2024-10-17 13:10:00,64.64,64.75,64.63,64.64,81044.0,63.1139,63.2213,63.1041,63.1139,81044.0
2024-10-17 13:15:00,64.64,64.65,64.51,64.51,81077.0,63.1139,63.1237,62.987,62.987,81077.0
2024-10-17 13:20:00,64.51,64.55,64.45,64.47,48000.0,62.987,63.026,62.9284,62.9479,48000.0
2024-10-17 13:25:00,64.47,64.48,64.42,64.45,35299.0,62.9479,62.9577,62.8991,62.9284,35299.0
2024-10-17 13:30:00,64.45,64.45,64.37,64.39,53325.0,62.9284,62.9284,62.8503,62.8698,53325.0
2024-10-17 13:35:00,64.39,64.4,64.36,64.37,57445.0,62.8698,62.8796,62.8405,62.8503,57445.0
2024-10-17 13:40:00,64.37,64.39,64.32,64.34,55334.0,62.8503,62.8698,62.8015,62.821,55334.0
2024-10-17 13:45:00,64.34,64.38,64.31,64.32,48304.0,62.821,62.8601,62.7917,62.8015,48304.0
2024-10-17 13:50:00,64.33,64.37,64.31,64.37,71269.0,62.8112,62.8503,62.7917,62.8503,71269.0
2024-10-17 13:55:00,64.37,64.42,64.35,64.35,147981.0,62.8503,62.8991,62.8308,62.8308,147981.0
2024-10-17 14:00:00,64.34,64.4,64.26,64.26,68245.0,62.821,62.8796,62.7429,62.7429,68245.0
2024-10-17 14:05:00,64.26,64.33,64.19,64.2,66146.0,62.7429,62.8112,62.6745,62.6843,66146.0
2024-10-17 14:10:00,64.2,64.3,64.16,64.27,89390.0,62.6843,62.7819,62.6452,62.7526,89390.0
2024-10-17 14:15:00,64.27,64.31,64.23,64.23,64941.0,62.7526,62.7917,62.7136,62.7136,64941.0
2024-10-17 14:20:00,64.23,64.26,64.18,64.22,42196.0,62.7136,62.7429,62.6648,62.7038,42196.0
2024-10-17 14:25:00,64.22,64.28,64.21,64.23,53115.0,62.7038,62.7624,62.6941,62.7136,53115.0
2024-10-17 14:30:00,64.23,64.32,64.23,64.31,56006.0,62.7136,62.8015,62.7136,62.7917,56006.0
2024-10-17 14:35:00,64.31,64.33,64.28,64.33,43924.0,62.7917,62.8112,62.7624,62.8112,43924.0
2024-10-17 14:40:00,64.33,64.35,64.26,64.28,58081.0,62.8112,62.8308,62.7429,62.7624,58081.0
2024-10-17 14:45:00,64.28,64.28,64.21,64.22,44314.0,62.7624,62.7624,62.6941,62.7038,44314.0
2024-10-17 14:50:00,64.21,64.23,64.13,64.14,43739.0,62.6941,62.7136,62.616,62.6257,43739.0
2024-10-17 14:55:00,64.14,64.18,64.11,64.16,42713.0,62.6257,62.6648,62.5964,62.6452,42713.0
2024-10-17 15:00:00,64.16,64.18,64.07,64.08,40364.0,62.6452,62.6648,62.5574,62.5671,40364.0
2024-10-17 15:05:00,64.08,64.21,64.04,64.19,93887.0,62.5671,62.6941,62.5281,62.6745,93887.0
2024-10-17 15:10:00,64.18,64.24,64.16,64.22,56090.0,62.6648,62.7234,62.6452,62.7038,56090.0
2024-10-17 15:15:00,64.21,64.21,64.16,64.21,62657.0,62.6941,62.6941,62.6452,62.6941,62657.0
2024-10-17 15:20:00,64.21,64.29,64.2,64.25,84451.0,62.6941,62.7722,62.6843,62.7331,84451.0
2024-10-17 15:25:00,64.25,64.31,64.24,64.3,72418.0,62.7331,62.7917,62.7234,62.7819,72418.0
2024-10-17 15:30:00,64.29,64.3,64.23,64.27,81534.0,62.7722,62.7819,62.7136,62.7526,81534.0
2024-10-17 15:35:00,64.27,64.28,64.18,64.19,1025595.0,62.7526,62.7624,62.6648,62.6745,1025595.0
2024-10-17 15:40:00,64.19,64.19,64.07,64.09,115231.0,62.6745,62.6745,62.5574,62.5769,115231.0
2024-10-17 15:45:00,64.09,64.14,64.02,64.06,149137.0,62.5769,62.6257,62.5086,62.5476,149137.0
2024-10-17 15:50:00,64.06,64.08,63.97,63.99,292882.0,62.5476,62.5671,62.4597,62.4793,292882.0
2024-10-17 15:55:00,63.99,63.99,63.91,63.97,732972.0,62.4793,62.4793,62.4011,62.4597,732972.0
2024-10-18 09:30:00,64.12,64.12,63.39,63.5,790458.0,62.6062,62.6062,61.8934,62.0008,790458.0
2024-10-18 09:35:00,63.48,63.68,63.37,63.59,136868.0,61.9813,62.1766,61.8739,62.0887,136868.0
2024-10-18 09:40:00,63.62,63.71,63.44,63.44,95957.0,62.118,62.2059,61.9422,61.9422,95957.0
2024-10-18 09:45:00,63.46,63.48,63.3,63.37,143825.0,61.9618,61.9813,61.8055,61.8739,143825.0
2024-10-18 09:50:00,63.39,63.47,63.27,63.41,155858.0,61.8934,61.9715,61.7763,61.913,155858.0
2024-10-18 09:55:00,63.41,63.42,63.21,63.3,149013.0,61.913,61.9227,61.7177,61.8055,149013.0
2024-10-18 10:00:00,63.3,63.34,63.22,63.3,186364.0,61.8055,61.8446,61.7274,61.8055,186364.0
2024-10-18 10:05:00,63.3,63.31,63.07,63.12,235763.0,61.8055,61.8153,61.581,61.6298,235763.0
2024-10-18 10:10:00,63.13,63.2,63.0,63.12,204043.0,61.6396,61.7079,61.5126,61.6298,204043.0
2024-10-18 10:15:00,63.12,63.25,63.02,63.22,221362.0,61.6298,61.7567,61.5322,61.7274,221362.0
2024-10-18 10:20:00,63.21,63.28,63.09,63.11,95376.0,61.7177,61.786,61.6005,61.62,95376.0
2024-10-18 10:25:00,63.11,63.13,63.03,63.05,115173.0,61.62,61.6396,61.5419,61.5615,115173.0
2024-10-18 10:30:00,63.05,63.15,62.94,62.95,131370.0,61.5615,61.6591,61.454,61.4638,131370.0
2024-10-18 10:35:00,62.94,63.04,62.87,63.01,272261.0,61.454,61.5517,61.3857,61.5224,272261.0
2024-10-18 10:40:00,63.0,63.16,62.95,63.15,147599.0,61.5126,61.6689,61.4638,61.6591,147599.0
2024-10-18 10:45:00,63.15,63.16,63.07,63.11,79081.0,61.6591,61.6689,61.581,61.62,79081.0
2024-10-18 10:50:00,63.11,63.17,63.04,63.08,128863.0,61.62,61.6786,61.5517,61.5907,128863.0
2024-10-18 10:55:00,63.08,63.15,63.01,63.07,96957.0,61.5907,61.6591,61.5224,61.581,96957.0
2024-10-18 11:00:00,63.06,63.17,62.9,62.94,154331.0,61.5712,61.6786,61.415,61.454,154331.0
2024-10-18 11:05:00,62.95,63.1,62.94,63.1,67398.0,61.4638,61.6103,61.454,61.6103,67398.0
2024-10-18 11:10:00,63.1,63.2,63.07,63.13,123309.0,61.6103,61.7079,61.581,61.6396,123309.0
2024-10-18 11:15:00,63.16,63.22,63.12,63.2,38020.0,61.6689,61.7274,61.6298,61.7079,38020.0
2024-10-18 11:20:00,63.19,63.22,63.05,63.07,31774.0,61.6981,61.7274,61.5615,61.581,31774.0
2024-10-18 11:25:00,63.07,63.24,63.07,63.23,79051.0,61.581,61.747,61.581,61.7372,79051.0
2024-10-18 11:30:00,63.24,63.24,63.13,63.17,48315.0,61.747,61.747,61.6396,61.6786,48315.0
2024-10-18 11:35:00,63.17,63.27,63.14,63.27,69204.0,61.6786,61.7763,61.6493,61.7763,69204.0
2024-10-18 11:40:00,63.27,63.37,63.27,63.31,80093.0,61.7763,61.8739,61.7763,61.8153,80093.0
2024-10-18 11:45:00,63.32,63.4,63.31,63.39,56486.0,61.8251,61.9032,61.8153,61.8934,56486.0
2024-10-18 11:50:00,63.38,63.52,63.36,63.5,114191.0,61.8837,62.0204,61.8641,62.0008,114191.0
2024-10-18 11:55:00,63.49,63.49,63.34,63.37,78115.0,61.9911,61.9911,61.8446,61.8739,78115.0
2024-10-18 12:00:00,63.37,63.41,63.33,63.4,36609.0,61.8739,61.913,61.8348,61.9032,36609.0
2024-10-18 12:05:00,63.41,63.41,63.31,63.32,43442.0,61.913,61.913,61.8153,61.8251,43442.0
2024-10-18 12:10:00,63.32,63.34,63.24,63.3,76441.0,61.8251,61.8446,61.747,61.8055,76441.0
2024-10-18 12:15:00,63.3,63.32,63.23,63.29,33957.0,61.8055,61.8251,61.7372,61.7958,33957.0
2024-10-18 12:20:00,63.3,63.38,63.26,63.38,43161.0,61.8055,61.8837,61.7665,61.8837,43161.0
2024-10-18 12:25:00,63.38,63.38,63.28,63.29,90190.0,61.8837,61.8837,61.786,61.7958,90190.0
2024-10-18 12:30:00,63.29,63.3,63.26,63.27,35025.0,61.7958,61.8055,61.7665,61.7763,35025.0
2024-10-18 12:35:00,63.27,63.29,63.22,63.28,62116.0,61.7763,61.7958,61.7274,61.786,62116.0
2024-10-18 12:40:00,63.28,63.3,63.25,63.25,38198.0,61.786,61.8055,61.7567,61.7567,38198.0
2024-10-18 12:45:00,63.26,63.26,63.12,63.15,52995.0,61.7665,61.7665,61.6298,61.6591,52995.0
2024-10-18 12:50:00,63.15,63.21,63.12,63.15,53885.0,61.6591,61.7177,61.6298,61.6591,53885.0
2024-10-18 12:55:00,63.15,63.19,63.09,63.1,147889.0,61.6591,61.6981,61.6005,61.6103,147889.0
2024-10-18 13:00:00,63.1,63.22,63.09,63.14,40312.0,61.6103,61.7274,61.6005,61.6493,40312.0
2024-10-18 13:05:00,63.15,63.22,63.13,63.15,64005.0,61.6591,61.7274,61.6396,61.6591,64005.0
2024-10-18 13:10:00,63.16,63.23,63.16,63.18,41162.0,61.6689,61.7372,61.6689,61.6884,41162.0
2024-10-18 13:15:00,63.18,63.19,63.09,63.13,65019.0,61.6884,61.6981,61.6005,61.6396,65019.0
2024-10-18 13:20:00,63.14,63.15,63.11,63.14,61998.0,61.6493,61.6591,61.62,61.6493,61998.0
2024-10-18 13:25:00,63.15,63.17,63.1,63.11,33169.0,61.6591,61.6786,61.6103,61.62,33169.0
2024-10-18 13:30:00,63.11,63.13,63.09,63.11,35527.0,61.62,61.6396,61.6005,61.62,35527.0
2024-10-18 13:35:00,63.11,63.14,63.08,63.13,43950.0,61.62,61.6493,61.5907,61.6396,43950.0
2024-10-18 13:40:00,63.13,63.13,63.06,63.09,55279.0,61.6396,61.6396,61.5712,61.6005,55279.0
2024-10-18 13:45:00,63.09,63.09,63.03,63.04,71329.0,61.6005,61.6005,61.5419,61.5517,71329.0
2024-10-18 13:50:00,63.03,63.04,63.0,63.04,37270.0,61.5419,61.5517,61.5126,61.5517,37270.0
2024-10-18 13:55:00,63.05,63.06,63.01,63.02,96288.0,61.5615,61.5712,61.5224,61.5322,96288.0
2024-10-18 14:00:00,63.02,63.06,62.92,63.05,76210.0,61.5322,61.5712,61.4345,61.5615,76210.0
2024-10-18 14:05:00,63.05,63.05,62.99,63.0,32221.0,61.5615,61.5615,61.5029,61.5126,32221.0
2024-10-18 14:10:00,63.0,63.04,63.0,63.02,43514.0,61.5126,61.5517,61.5126,61.5322,43514.0
2024-10-18 14:15:00,63.01,63.02,62.98,63.0,59641.0,61.5224,61.5322,61.4931,61.5126,59641.0
2024-10-18 14:20:00,63.0,63.01,62.93,62.95,97879.0,61.5126,61.5224,61.4443,61.4638,97879.0
2024-10-18 14:25:00,62.95,62.98,62.88,62.93,106255.0,61.4638,61.4931,61.3955,61.4443,106255.0
2024-10-18 14:30:00,62.93,62.96,62.76,62.79,236787.0,61.4443,61.4736,61.2783,61.3076,236787.0
2024-10-18 14:35:00,62.79,62.84,62.76,62.8,115473.0,61.3076,61.3564,61.2783,61.3174,115473.0
2024-10-18 14:40:00,62.8,62.96,62.79,62.94,108615.0,61.3174,61.4736,61.3076,61.454,108615.0
2024-10-18 14:45:00,62.95,62.99,62.9,62.92,54915.0,61.4638,61.5029,61.415,61.4345,54915.0
2024-10-18 14:50:00,62.92,62.94,62.89,62.93,49826.0,61.4345,61.454,61.4052,61.4443,49826.0
2024-10-18 14:55:00,62.93,62.96,62.91,62.94,26603.0,61.4443,61.4736,61.4248,61.454,26603.0
2024-10-18 15:00:00,62.93,62.95,62.88,62.91,42455.0,61.4443,61.4638,61.3955,61.4248,42455.0
2024-10-18 15:05:00,62.91,62.97,62.85,62.95,64335.0,61.4248,61.4833,61.3662,61.4638,64335.0
2024-10-18 15:10:00,62.95,62.98,62.87,62.9,53737.0,61.4638,61.4931,61.3857,61.415,53737.0
2024-10-18 15:15:00,62.9,62.91,62.85,62.86,46515.0,61.415,61.4248,61.3662,61.3759,46515.0
2024-10-18 15:20:00,62.87,62.87,62.8,62.84,66113.0,61.3857,61.3857,61.3174,61.3564,66113.0
2024-10-18 15:25:00,62.84,62.88,62.83,62.86,56229.0,61.3564,61.3955,61.3466,61.3759,56229.0
2024-10-18 15:30:00,62.84,62.84,62.78,62.8,132338.0,61.3564,61.3564,61.2978,61.3174,132338.0
2024-10-18 15:35:00,62.8,62.81,62.73,62.79,89502.0,61.3174,61.3271,61.249,61.3076,89502.0
2024-10-18 15:40:00,62.79,62.79,62.72,62.79,124046.0,61.3076,61.3076,61.2392,61.3076,124046.0
2024-10-18 15:45:00,62.78,62.85,62.76,62.8,147780.0,61.2978,61.3662,61.2783,61.3174,147780.0
2024-10-18 15:50:00,62.8,62.84,62.77,62.82,278778.0,61.3174,61.3564,61.2881,61.3369,278778.0
2024-10-18 15:55:00,62.82,62.86,62.74,62.85,835914.0,61.3369,61.3759,61.2588,61.3662,835914.0
2024-10-21 09:30:00,62.79,62.91,62.71,62.77,162599.0,61.3076,61.4248,61.2295,61.2881,162599.0
2024-10-21 09:35:00,62.76,62.77,62.33,62.49,114346.0,61.2783,61.2881,60.8584,61.0147,114346.0
2024-10-21 09:40:00,62.53,62.67,62.42,62.44,68719.0,61.0537,61.1904,60.9463,60.9659,68719.0
2024-10-21 09:45:00,62.44,62.71,62.44,62.68,65935.0,60.9659,61.2295,60.9659,61.2002,65935.0
2024-10-21 09:50:00,62.69,62.85,62.69,62.74,91843.0,61.21,61.3662,61.21,61.2588,91843.0
2024-10-21 09:55:00,62.76,62.78,62.49,62.54,105173.0,61.2783,61.2978,61.0147,61.0635,105173.0
2024-10-21 10:00:00,62.55,62.6,62.44,62.49,94724.0,61.0733,61.1221,60.9659,61.0147,94724.0
2024-10-21 10:05:00,62.49,62.55,62.44,62.48,75452.0,61.0147,61.0733,60.9659,61.0049,75452.0
2024-10-21 10:10:00,62.5,62.61,62.45,62.45,52673.0,61.0244,61.1318,60.9756,60.9756,52673.0
2024-10-21 10:15:00,62.46,62.49,62.35,62.37,73057.0,60.9854,61.0147,60.878,60.8975,73057.0
2024-10-21 10:20:00,62.38,62.44,62.32,62.33,87721.0,60.9073,60.9659,60.8487,60.8584,87721.0
2024-10-21 10:25:00,62.33,62.36,62.25,62.3,80877.0,60.8584,60.8877,60.7803,60.8292,80877.0
2024-10-21 10:30:00,62.3,62.36,62.26,62.27,87532.0,60.8292,60.8877,60.7901,60.7999,87532.0
2024-10-21 10:35:00,62.26,62.37,62.17,62.37,92552.0,60.7901,60.8975,60.7022,60.8975,92552.0
2024-10-21 10:40:00,62.37,62.39,62.28,62.39,65244.0,60.8975,60.917,60.8096,60.917,65244.0
2024-10-21 10:45:00,62.39,62.42,62.28,62.3,56520.0,60.917,60.9463,60.8096,60.8292,56520.0
2024-10-21 10:50:00,62.3,62.35,62.27,62.32,63689.0,60.8292,60.878,60.7999,60.8487,63689.0
2024-10-21 10:55:00,62.32,62.37,62.3,62.32,41251.0,60.8487,60.8975,60.8292,60.8487,41251.0
2024-10-21 11:00:00,62.32,62.33,62.15,62.2,114510.0,60.8487,60.8584,60.6827,60.7315,114510.0
2024-10-21 11:05:00,62.2,62.2,62.02,62.09,102592.0,60.7315,60.7315,60.5558,60.6241,102592.0
2024-10-21 11:10:00,62.09,62.17,62.08,62.09,81261.0,60.6241,60.7022,60.6144,60.6241,81261.0
2024-10-21 11:15:00,62.09,62.16,62.06,62.16,70529.0,60.6241,60.6925,60.5948,60.6925,70529.0
2024-10-21 11:20:00,62.15,62.16,62.09,62.15,55720.0,60.6827,60.6925,60.6241,60.6827,55720.0
2024-10-21 11:25:00,62.15,62.2,62.11,62.15,66212.0,60.6827,60.7315,60.6436,60.6827,66212.0
2024-10-21 11:30:00,62.15,62.15,62.07,62.09,43418.0,60.6827,60.6827,60.6046,60.6241,43418.0
2024-10-21 11:35:00,62.09,62.14,62.07,62.11,50390.0,60.6241,60.6729,60.6046,60.6436,50390.0
2024-10-21 11:40:00,62.11,62.17,62.07,62.15,59624.0,60.6436,60.7022,60.6046,60.6827,59624.0
2024-10-21 11:45:00,62.14,62.19,62.13,62.18,45922.0,60.6729,60.7218,60.6632,60.712,45922.0
2024-10-21 11:50:00,62.18,62.23,62.12,62.19,92707.0,60.712,60.7608,60.6534,60.7218,92707.0
2024-10-21 11:55:00,62.2,62.32,62.19,62.23,82147.0,60.7315,60.8487,60.7218,60.7608,82147.0
2024-10-21 12:00:00,62.23,62.23,62.14,62.16,58240.0,60.7608,60.7608,60.6729,60.6925,58240.0
2024-10-21 12:05:00,62.17,62.2,62.12,62.12,46353.0,60.7022,60.7315,60.6534,60.6534,46353.0
2024-10-21 12:10:00,62.13,62.14,62.02,62.03,153284.0,60.6632,60.6729,60.5558,60.5655,153284.0
2024-10-21 12:15:00,62.03,62.11,62.02,62.05,100569.0,60.5655,60.6436,60.5558,60.5851,100569.0
2024-10-21 12:20:00,62.05,62.07,61.95,61.99,125704.0,60.5851,60.6046,60.4874,60.5265,125704.0
2024-10-21 12:25:00,62.0,62.01,61.92,61.98,64551.0,60.5362,60.546,60.4581,60.5167,64551.0
2024-10-21 12:30:00,61.97,61.98,61.9,61.92,52821.0,60.5069,60.5167,60.4386,60.4581,52821.0
2024-10-21 12:35:00,61.93,61.97,61.9,61.91,44183.0,60.4679,60.5069,60.4386,60.4484,44183.0
2024-10-21 12:40:00,61.92,61.96,61.91,61.96,48460.0,60.4581,60.4972,60.4484,60.4972,48460.0
2024-10-21 12:45:00,61.96,61.96,61.91,61.94,41993.0,60.4972,60.4972,60.4484,60.4777,41993.0
2024-10-21 12:50:00,61.94,62.0,61.93,61.99,55965.0,60.4777,60.5362,60.4679,60.5265,55965.0
2024-10-21 12:55:00,62.0,62.11,61.99,62.09,152837.0,60.5362,60.6436,60.5265,60.6241,152837.0
2024-10-21 13:00:00,62.08,62.18,62.05,62.1,76108.0,60.6144,60.712,60.5851,60.6339,76108.0
2024-10-21 13:05:00,62.11,62.25,62.1,62.14,101407.0,60.6436,60.7803,60.6339,60.6729,101407.0
2024-10-21 13:10:00,62.14,62.17,62.09,62.1,70582.0,60.6729,60.7022,60.6241,60.6339,70582.0
2024-10-21 13:15:00,62.11,62.11,62.05,62.07,104640.0,60.6436,60.6436,60.5851,60.6046,104640.0
2024-10-21 13:20:00,62.06,62.09,62.03,62.05,81763.0,60.5948,60.6241,60.5655,60.5851,81763.0
2024-10-21 13:25:00,62.05,62.06,62.0,62.02,33914.0,60.5851,60.5948,60.5362,60.5558,33914.0
2024-10-21 13:30:00,62.02,62.04,61.99,62.03,62977.0,60.5558,60.5753,60.5265,60.5655,62977.0
2024-10-21 13:35:00,62.03,62.09,61.98,62.0,51161.0,60.5655,60.6241,60.5167,60.5362,51161.0
2024-10-21 13:40:00,62.0,62.01,61.96,61.98,67590.0,60.5362,60.546,60.4972,60.5167,67590.0
2024-10-21 13:45:00,61.98,62.0,61.96,62.0,23851.0,60.5167,60.5362,60.4972,60.5362,23851.0
2024-10-21 13:50:00,62.0,62.01,61.97,61.98,61004.0,60.5362,60.546,60.5069,60.5167,61004.0
2024-10-21 13:55:00,61.97,62.02,61.97,62.01,82015.0,60.5069,60.5558,60.5069,60.546,82015.0
2024-10-21 14:00:00,62.0,62.0,61.93,61.94,51804.0,60.5362,60.5362,60.4679,60.4777,51804.0
2024-10-21 14:05:00,61.94,61.95,61.91,61.94,58211.0,60.4777,60.4874,60.4484,60.4777,58211.0
2024-10-21 14:10:00,61.93,61.95,61.93,61.95,28782.0,60.4679,60.4874,60.4679,60.4874,28782.0
2024-10-21 14:15:00,61.94,62.01,61.94,62.01,84991.0,60.4777,60.546,60.4777,60.546,84991.0
2024-10-21 14:20:00,62.01,62.03,61.95,61.99,58672.0,60.546,60.5655,60.4874,60.5265,58672.0
2024-10-21 14:25:00,62.01,62.03,61.99,62.03,43790.0,60.546,60.5655,60.5265,60.5655,43790.0
2024-10-21 14:30:00,62.04,62.04,61.98,62.01,89413.0,60.5753,60.5753,60.5167,60.546,89413.0
2024-10-21 14:35:00,62.01,62.02,61.98,62.0,60428.0,60.546,60.5558,60.5167,60.5362,60428.0
2024-10-21 14:40:00,62.01,62.01,61.96,61.97,70085.0,60.546,60.546,60.4972,60.5069,70085.0
2024-10-21 14:45:00,61.96,62.0,61.95,61.95,38502.0,60.4972,60.5362,60.4874,60.4874,38502.0
2024-10-21 14:50:00,61.95,61.96,61.91,61.92,57439.0,60.4874,60.4972,60.4484,60.4581,57439.0
2024-10-21 14:55:00,61.92,61.93,61.86,61.87,82056.0,60.4581,60.4679,60.3995,60.4093,82056.0
2024-10-21 15:00:00,61.87,61.9,61.83,61.9,69991.0,60.4093,60.4386,60.3703,60.4386,69991.0
2024-10-21 15:05:00,61.9,61.96,61.89,61.89,101315.0,60.4386,60.4972,60.4288,60.4288,101315.0
2024-10-21 15:10:00,61.89,61.93,61.88,61.91,50179.0,60.4288,60.4679,60.4191,60.4484,50179.0
2024-10-21 15:15:00,61.91,61.91,61.85,61.86,60408.0,60.4484,60.4484,60.3898,60.3995,60408.0
2024-10-21 15:20:00,61.86,61.87,61.83,61.86,48807.0,60.3995,60.4093,60.3703,60.3995,48807.0
2024-10-21 15:25:00,61.86,61.9,61.84,61.87,54259.0,60.3995,60.4386,60.38,60.4093,54259.0
2024-10-21 15:30:00,61.87,61.87,61.76,61.76,137826.0,60.4093,60.4093,60.3019,60.3019,137826.0
2024-10-21 15:35:00,61.76,61.81,61.76,61.79,72371.0,60.3019,60.3507,60.3019,60.3312,72371.0
2024-10-21 15:40:00,61.79,61.81,61.76,61.77,101400.0,60.3312,60.3507,60.3019,60.3117,101400.0
2024-10-21 15:45:00,61.77,61.78,61.75,61.78,127242.0,60.3117,60.3214,60.2921,60.3214,127242.0
2024-10-21 15:50:00,61.78,61.81,61.73,61.76,478364.0,60.3214,60.3507,60.2726,60.3019,478364.0
2024-10-21 15:55:00,61.76,61.85,61.75,61.85,608144.0,60.3019,60.3898,60.2921,60.3898,608144.0
2024-10-22 09:30:00,61.59,61.96,61.56,61.81,226646.0,60.1359,60.4972,60.1066,60.3507,226646.0
2024-10-22 09:35:00,61.8,61.87,61.55,61.65,140410.0,60.341,60.4093,60.0969,60.1945,140410.0
2024-10-22 09:40:00,61.65,61.72,61.35,61.36,126960.0,60.1945,60.2629,59.9016,59.9114,126960.0
2024-10-22 09:45:00,61.36,61.59,61.3,61.59,153133.0,59.9114,60.1359,59.8528,60.1359,153133.0
2024-10-22 09:50:00,61.6,61.81,61.54,61.79,197723.0,60.1457,60.3507,60.0871,60.3312,197723.0
2024-10-22 09:55:00,61.79,61.94,61.68,61.94,183543.0,60.3312,60.4777,60.2238,60.4777,183543.0
2024-10-22 10:00:00,61.94,61.94,61.73,61.74,166343.0,60.4777,60.4777,60.2726,60.2824,166343.0
2024-10-22 10:05:00,61.74,61.81,61.65,61.69,89057.0,60.2824,60.3507,60.1945,60.2336,89057.0
2024-10-22 10:10:00,61.69,61.85,61.69,61.83,102166.0,60.2336,60.3898,60.2336,60.3703,102166.0
2024-10-22 10:15:00,61.83,61.88,61.73,61.77,86620.0,60.3703,60.4191,60.2726,60.3117,86620.0
2024-10-22 10:20:00,61.78,61.81,61.72,61.81,103718.0,60.3214,60.3507,60.2629,60.3507,103718.0
2024-10-22 10:25:00,61.8,61.82,61.71,61.76,122225.0,60.341,60.3605,60.2531,60.3019,122225.0
2024-10-22 10:30:00,61.75,61.88,61.73,61.88,120487.0,60.2921,60.4191,60.2726,60.4191,120487.0
2024-10-22 10:35:00,61.87,62.24,61.85,62.23,169503.0,60.4093,60.7706,60.3898,60.7608,169503.0
2024-10-22 10:40:00,62.23,62.44,62.22,62.42,246094.0,60.7608,60.9659,60.751,60.9463,246094.0
2024-10-22 10:45:00,62.41,62.57,62.37,62.55,228783.0,60.9366,61.0928,60.8975,61.0733,228783.0
2024-10-22 10:50:00,62.55,62.56,62.45,62.49,194837.0,61.0733,61.083,60.9756,61.0147,194837.0
2024-10-22 10:55:00,62.5,62.62,62.49,62.6,166559.0,61.0244,61.1416,61.0147,61.1221,166559.0
2024-10-22 11:00:00,62.6,62.75,62.58,62.71,157705.0,61.1221,61.2685,61.1025,61.2295,157705.0
2024-10-22 11:05:00,62.71,62.87,62.64,62.83,161268.0,61.2295,61.3857,61.1611,61.3466,161268.0
2024-10-22 11:10:00,62.83,62.94,62.83,62.88,174180.0,61.3466,61.454,61.3466,61.3955,174180.0
2024-10-22 11:15:00,62.88,63.15,62.85,63.15,670745.0,61.3955,61.6591,61.3662,61.6591,670745.0
2024-10-22 11:20:00,63.15,63.27,63.1,63.12,235780.0,61.6591,61.7763,61.6103,61.6298,235780.0
2024-10-22 11:25:00,63.12,63.2,62.95,63.2,200229.0,61.6298,61.7079,61.4638,61.7079,200229.0
2024-10-22 11:30:00,63.2,63.35,63.09,63.13,226243.0,61.7079,61.8544,61.6005,61.6396,226243.0
2024-10-22 11:35:00,63.14,63.29,63.11,63.26,90530.0,61.6493,61.7958,61.62,61.7665,90530.0
2024-10-22 11:40:00,63.27,63.31,63.21,63.27,69541.0,61.7763,61.8153,61.7177,61.7763,69541.0
2024-10-22 11:45:00,63.28,63.32,63.23,63.3,92274.0,61.786,61.8251,61.7372,61.8055,92274.0
2024-10-22 11:50:00,63.3,63.35,63.27,63.33,97822.0,61.8055,61.8544,61.7763,61.8348,97822.0
2024-10-22 11:55:00,63.32,63.34,63.28,63.29,71838.0,61.8251,61.8446,61.786,61.7958,71838.0
2024-10-22 12:00:00,63.28,63.46,63.27,63.41,124617.0,61.786,61.9618,61.7763,61.913,124617.0
2024-10-22 12:05:00,63.42,63.46,63.28,63.32,147892.0,61.9227,61.9618,61.786,61.8251,147892.0
2024-10-22 12:10:00,63.32,63.47,63.31,63.43,87817.0,61.8251,61.9715,61.8153,61.9325,87817.0
2024-10-22 12:15:00,63.42,63.44,63.35,63.4,52099.0,61.9227,61.9422,61.8544,61.9032,52099.0
2024-10-22 12:20:00,63.41,63.46,63.39,63.44,74084.0,61.913,61.9618,61.8934,61.9422,74084.0
2024-10-22 12:25:00,63.44,63.57,63.42,63.56,92084.0,61.9422,62.0692,61.9227,62.0594,92084.0
2024-10-22 12:30:00,63.57,63.64,63.55,63.63,120275.0,62.0692,62.1375,62.0496,62.1278,120275.0
2024-10-22 12:35:00,63.63,63.64,63.58,63.62,93468.0,62.1278,62.1375,62.0789,62.118,93468.0
2024-10-22 12:40:00,63.62,63.69,63.61,63.65,88162.0,62.118,62.1863,62.1082,62.1473,88162.0
2024-10-22 12:45:00,63.65,63.67,63.58,63.65,71046.0,62.1473,62.1668,62.0789,62.1473,71046.0
2024-10-22 12:50:00,63.65,63.68,63.56,63.59,91716.0,62.1473,62.1766,62.0594,62.0887,91716.0
2024-10-22 12:55:00,63.59,63.6,63.28,63.34,234869.0,62.0887,62.0985,61.786,61.8446,234869.0
2024-10-22 13:00:00,63.35,63.51,63.33,63.47,83378.0,61.8544,62.0106,61.8348,61.9715,83378.0
2024-10-22 13:05:00,63.48,63.49,63.43,63.46,70190.0,61.9813,61.9911,61.9325,61.9618,70190.0
2024-10-22 13:10:00,63.47,63.48,63.4,63.45,90994.0,61.9715,61.9813,61.9032,61.952,90994.0
2024-10-22 13:15:00,63.45,63.48,63.41,63.43,34558.0,61.952,61.9813,61.913,61.9325,34558.0
2024-10-22 13:20:00,63.43,63.44,63.37,63.38,45468.0,61.9325,61.9422,61.8739,61.8837,45468.0
2024-10-22 13:25:00,63.38,63.44,63.37,63.42,53521.0,61.8837,61.9422,61.8739,61.9227,53521.0
2024-10-22 13:30:00,63.42,63.43,63.37,63.41,59087.0,61.9227,61.9325,61.8739,61.913,59087.0
2024-10-22 13:35:00,63.41,63.44,63.35,63.43,57727.0,61.913,61.9422,61.8544,61.9325,57727.0
2024-10-22 13:40:00,63.43,63.56,63.42,63.53,55111.0,61.9325,62.0594,61.9227,62.0301,55111.0
2024-10-22 13:45:00,63.53,63.54,63.42,63.46,35566.0,62.0301,62.0399,61.9227,61.9618,35566.0
2024-10-22 13:50:00,63.46,63.48,63.41,63.48,55976.0,61.9618,61.9813,61.913,61.9813,55976.0
2024-10-22 13:55:00,63.48,63.56,63.45,63.54,72215.0,61.9813,62.0594,61.952,62.0399,72215.0
2024-10-22 14:00:00,63.53,63.53,63.48,63.5,54980.0,62.0301,62.0301,61.9813,62.0008,54980.0
2024-10-22 14:05:00,63.5,63.51,63.42,63.44,36724.0,62.0008,62.0106,61.9227,61.9422,36724.0
2024-10-22 14:10:00,63.43,63.48,63.41,63.42,35525.0,61.9325,61.9813,61.913,61.9227,35525.0
2024-10-22 14:15:00,63.41,63.56,63.41,63.5,147595.0,61.913,62.0594,61.913,62.0008,147595.0
2024-10-22 14:20:00,63.51,63.51,63.38,63.4,55345.0,62.0106,62.0106,61.8837,61.9032,55345.0
2024-10-22 14:25:00,63.4,63.42,63.32,63.36,65320.0,61.9032,61.9227,61.8251,61.8641,65320.0
2024-10-22 14:30:00,63.35,63.4,63.3,63.33,50597.0,61.8544,61.9032,61.8055,61.8348,50597.0
2024-10-22 14:35:00,63.33,63.34,63.24,63.26,34836.0,61.8348,61.8446,61.747,61.7665,34836.0
2024-10-22 14:40:00,63.26,63.27,63.21,63.22,48209.0,61.7665,61.7763,61.7177,61.7274,48209.0
2024-10-22 14:45:00,63.22,63.27,63.21,63.23,45328.0,61.7274,61.7763,61.7177,61.7372,45328.0
2024-10-22 14:50:00,63.23,63.24,63.17,63.19,53574.0,61.7372,61.747,61.6786,61.6981,53574.0
2024-10-22 14:55:00,63.2,63.22,63.11,63.14,56339.0,61.7079,61.7274,61.62,61.6493,56339.0
2024-10-22 15:00:00,63.13,63.14,63.03,63.09,136312.0,61.6396,61.6493,61.5419,61.6005,136312.0
2024-10-22 15:05:00,63.1,63.11,63.04,63.09,131923.0,61.6103,61.62,61.5517,61.6005,131923.0
2024-10-22 15:10:00,63.09,63.12,63.08,63.1,55681.0,61.6005,61.6298,61.5907,61.6103,55681.0
2024-10-22 15:15:00,63.11,63.14,63.09,63.13,83108.0,61.62,61.6493,61.6005,61.6396,83108.0
2024-10-22 15:20:00,63.13,63.24,63.12,63.24,89378.0,61.6396,61.747,61.6298,61.747,89378.0
2024-10-22 15:25:00,63.24,63.3,63.24,63.3,41154.0,61.747,61.8055,61.747,61.8055,41154.0
2024-10-22 15:30:00,63.3,63.37,63.25,63.34,77470.0,61.8055,61.8739,61.7567,61.8446,77470.0
2024-10-22 15:35:00,63.33,63.43,63.33,63.4,95611.0,61.8348,61.9325,61.8348,61.9032,95611.0
2024-10-22 15:40:00,63.4,63.45,63.39,63.43,111109.0,61.9032,61.952,61.8934,61.9325,111109.0
2024-10-22 15:45:00,63.43,63.55,63.4,63.51,133842.0,61.9325,62.0496,61.9032,62.0106,133842.0
2024-10-22 15:50:00,63.5,63.59,63.49,63.55,327946.0,62.0008,62.0887,61.9911,62.0496,327946.0
2024-10-22 15:55:00,63.55,63.59,63.54,63.55,628704.0,62.0496,62.0887,62.0399,62.0496,628704.0
2024-10-23 09:30:00,63.18,63.5,63.04,63.23,147876.0,61.6884,62.0008,61.5517,61.7372,147876.0
2024-10-23 09:35:00,63.24,63.32,63.05,63.07,78939.0,61.747,61.8251,61.5615,61.581,78939.0
2024-10-23 09:40:00,63.08,63.41,63.0,63.41,76282.0,61.5907,61.913,61.5126,61.913,76282.0
2024-10-23 09:45:00,63.4,63.5,63.28,63.42,53700.0,61.9032,62.0008,61.786,61.9227,53700.0
2024-10-23 09:50:00,63.41,63.47,63.16,63.17,87461.0,61.913,61.9715,61.6689,61.6786,87461.0
2024-10-23 09:55:00,63.18,63.29,63.17,63.24,40024.0,61.6884,61.7958,61.6786,61.747,40024.0
2024-10-23 10:00:00,63.26,63.48,63.24,63.39,53010.0,61.7665,61.9813,61.747,61.8934,53010.0
2024-10-23 10:05:00,63.36,63.57,63.31,63.55,44323.0,61.8641,62.0692,61.8153,62.0496,44323.0
2024-10-23 10:10:00,63.55,63.63,63.48,63.48,52951.0,62.0496,62.1278,61.9813,61.9813,52951.0
2024-10-23 10:15:00,63.52,63.59,63.5,63.54,41318.0,62.0204,62.0887,62.0008,62.0399,41318.0
2024-10-23 10:20:00,63.53,63.56,63.41,63.52,36589.0,62.0301,62.0594,61.913,62.0204,36589.0
2024-10-23 10:25:00,63.52,63.54,63.4,63.4,132355.0,62.0204,62.0399,61.9032,61.9032,132355.0
2024-10-23 10:30:00,63.39,63.42,63.32,63.37,63848.0,61.8934,61.9227,61.8251,61.8739,63848.0
2024-10-23 10:35:00,63.37,63.43,63.31,63.43,54108.0,61.8739,61.9325,61.8153,61.9325,54108.0
2024-10-23 10:40:00,63.43,63.5,63.42,63.48,25668.0,61.9325,62.0008,61.9227,61.9813,25668.0
2024-10-23 10:45:00,63.47,63.49,63.39,63.44,38937.0,61.9715,61.9911,61.8934,61.9422,38937.0
2024-10-23 10:50:00,63.44,63.47,63.31,63.33,41517.0,61.9422,61.9715,61.8153,61.8348,41517.0
2024-10-23 10:55:00,63.33,63.4,63.31,63.4,29715.0,61.8348,61.9032,61.8153,61.9032,29715.0
2024-10-23 11:00:00,63.39,63.44,63.32,63.35,109572.0,61.8934,61.9422,61.8251,61.8544,109572.0
2024-10-23 11:05:00,63.35,63.42,63.33,63.38,71557.0,61.8544,61.9227,61.8348,61.8837,71557.0
2024-10-23 11:10:00,63.36,63.36,63.17,63.2,52827.0,61.8641,61.8641,61.6786,61.7079,52827.0
2024-10-23 11:15:00,63.19,63.21,63.16,63.2,48135.0,61.6981,61.7177,61.6689,61.7079,48135.0
2024-10-23 11:20:00,63.19,63.31,63.17,63.26,33601.0,61.6981,61.8153,61.6786,61.7665,33601.0
2024-10-23 11:25:00,63.25,63.25,63.14,63.15,47475.0,61.7567,61.7567,61.6493,61.6591,47475.0
2024-10-23 11:30:00,63.15,63.19,63.13,63.15,19775.0,61.6591,61.6981,61.6396,61.6591,19775.0
2024-10-23 11:35:00,63.15,63.26,63.14,63.21,40462.0,61.6591,61.7665,61.6493,61.7177,40462.0
2024-10-23 11:40:00,63.22,63.23,63.13,63.19,31649.0,61.7274,61.7372,61.6396,61.6981,31649.0
2024-10-23 11:45:00,63.19,63.2,63.12,63.14,31654.0,61.6981,61.7079,61.6298,61.6493,31654.0
2024-10-23 11:50:00,63.14,63.29,63.12,63.29,38596.0,61.6493,61.7958,61.6298,61.7958,38596.0
2024-10-23 11:55:00,63.29,63.3,63.15,63.25,49472.0,61.7958,61.8055,61.6591,61.7567,49472.0
2024-10-23 12:00:00,63.26,63.29,63.14,63.16,15885.0,61.7665,61.7958,61.6493,61.6689,15885.0
2024-10-23 12:05:00,63.17,63.19,63.08,63.15,24084.0,61.6786,61.6981,61.5907,61.6591,24084.0
2024-10-23 12:10:00,63.15,63.17,63.06,63.07,28617.0,61.6591,61.6786,61.5712,61.581,28617.0
2024-10-23 12:15:00,63.07,63.1,63.05,63.06,26052.0,61.581,61.6103,61.5615,61.5712,26052.0
2024-10-23 12:20:00,63.07,63.1,63.03,63.04,12478.0,61.581,61.6103,61.5419,61.5517,12478.0
2024-10-23 12:25:00,63.06,63.18,63.04,63.14,54400.0,61.5712,61.6884,61.5517,61.6493,54400.0
2024-10-23 12:30:00,63.13,63.17,63.09,63.17,15747.0,61.6396,61.6786,61.6005,61.6786,15747.0
2024-10-23 12:35:00,63.16,63.26,63.15,63.2,25178.0,61.6689,61.7665,61.6591,61.7079,25178.0
2024-10-23 12:40:00,63.21,63.24,63.19,63.22,34661.0,61.7177,61.747,61.6981,61.7274,34661.0
2024-10-23 12:45:00,63.21,63.27,63.21,63.26,13529.0,61.7177,61.7763,61.7177,61.7665,13529.0
2024-10-23 12:50:00,63.25,63.29,63.2,63.22,13368.0,61.7567,61.7958,61.7079,61.7274,13368.0
2024-10-23 12:55:00,63.22,63.22,63.17,63.18,12062.0,61.7274,61.7274,61.6786,61.6884,12062.0
2024-10-23 13:00:00,63.19,63.23,63.11,63.13,20831.0,61.6981,61.7372,61.62,61.6396,20831.0
2024-10-23 13:05:00,63.13,63.14,63.06,63.08,19510.0,61.6396,61.6493,61.5712,61.5907,19510.0
2024-10-23 13:10:00,63.09,63.1,63.04,63.06,24744.0,61.6005,61.6103,61.5517,61.5712,24744.0
2024-10-23 13:15:00,63.07,63.08,63.01,63.02,29581.0,61.581,61.5907,61.5224,61.5322,29581.0
2024-10-23 13:20:00,63.02,63.09,62.97,63.03,60788.0,61.5322,61.6005,61.4833,61.5419,60788.0
2024-10-23 13:25:00,63.04,63.04,62.95,62.99,28297.0,61.5517,61.5517,61.4638,61.5029,28297.0
2024-10-23 13:30:00,62.98,62.99,62.9,62.92,54276.0,61.4931,61.5029,61.415,61.4345,54276.0
2024-10-23 13:35:00,62.91,62.94,62.89,62.94,25030.0,61.4248,61.454,61.4052,61.454,25030.0
2024-10-23 13:40:00,62.94,62.99,62.92,62.99,28592.0,61.454,61.5029,61.4345,61.5029,28592.0
2024-10-23 13:45:00,62.99,63.04,62.97,63.01,38836.0,61.5029,61.5517,61.4833,61.5224,38836.0
2024-10-23 13:50:00,63.01,63.04,62.94,62.94,33668.0,61.5224,61.5517,61.454,61.454,33668.0
2024-10-23 13:55:00,62.95,62.97,62.87,62.87,68625.0,61.4638,61.4833,61.3857,61.3857,68625.0
2024-10-23 14:00:00,62.86,62.9,62.77,62.8,50749.0,61.3759,61.415,61.2881,61.3174,50749.0
2024-10-23 14:05:00,62.79,62.85,62.76,62.81,78201.0,61.3076,61.3662,61.2783,61.3271,78201.0
2024-10-23 14:10:00,62.82,62.82,62.68,62.71,46611.0,61.3369,61.3369,61.2002,61.2295,46611.0
2024-10-23 14:15:00,62.71,62.73,62.62,62.63,42491.0,61.2295,61.249,61.1416,61.1514,42491.0
2024-10-23 14:20:00,62.63,62.73,62.63,62.7,55728.0,61.1514,61.249,61.1514,61.2197,55728.0
2024-10-23 14:25:00,62.69,62.8,62.69,62.78,34711.0,61.21,61.3174,61.21,61.2978,34711.0
2024-10-23 14:30:00,62.78,62.9,62.75,62.89,46830.0,61.2978,61.415,61.2685,61.4052,46830.0
2024-10-23 14:35:00,62.88,62.97,62.88,62.92,33946.0,61.3955,61.4833,61.3955,61.4345,33946.0
2024-10-23 14:40:00,62.91,62.98,62.91,62.98,35342.0,61.4248,61.4931,61.4248,61.4931,35342.0
2024-10-23 14:45:00,62.98,63.01,62.94,62.97,40619.0,61.4931,61.5224,61.454,61.4833,40619.0
2024-10-23 14:50:00,62.97,62.98,62.91,62.96,22995.0,61.4833,61.4931,61.4248,61.4736,22995.0
2024-10-23 14:55:00,62.97,63.05,62.97,63.03,45965.0,61.4833,61.5615,61.4833,61.5419,45965.0
2024-10-23 15:00:00,63.02,63.1,63.0,63.03,34681.0,61.5322,61.6103,61.5126,61.5419,34681.0
2024-10-23 15:05:00,63.03,63.12,63.03,63.09,39930.0,61.5419,61.6298,61.5419,61.6005,39930.0
2024-10-23 15:10:00,63.1,63.17,63.09,63.14,39785.0,61.6103,61.6786,61.6005,61.6493,39785.0
2024-10-23 15:15:00,63.14,63.16,63.1,63.15,38912.0,61.6493,61.6689,61.6103,61.6591,38912.0
2024-10-23 15:20:00,63.15,63.15,63.09,63.11,35667.0,61.6591,61.6591,61.6005,61.62,35667.0
2024-10-23 15:25:00,63.11,63.15,63.1,63.13,29661.0,61.62,61.6591,61.6103,61.6396,29661.0
2024-10-23 15:30:00,63.13,63.19,63.11,63.16,50464.0,61.6396,61.6981,61.62,61.6689,50464.0
2024-10-23 15:35:00,63.16,63.16,63.08,63.11,54602.0,61.6689,61.6689,61.5907,61.62,54602.0
2024-10-23 15:40:00,63.11,63.12,63.04,63.06,60728.0,61.62,61.6298,61.5517,61.5712,60728.0
2024-10-23 15:45:00,63.06,63.09,63.03,63.07,65845.0,61.5712,61.6005,61.5419,61.581,65845.0
2024-10-23 15:50:00,63.08,63.15,63.07,63.14,218404.0,61.5907,61.6591,61.581,61.6493,218404.0
2024-10-23 15:55:00,63.14,63.15,63.07,63.1,457530.0,61.6493,61.6591,61.581,61.6103,457530.0
2024-10-24 09:30:00,63.01,63.26,62.78,63.07,214357.0,61.5224,61.7665,61.2978,61.581,214357.0
2024-10-24 09:35:00,63.09,63.22,62.93,63.15,134727.0,61.6005,61.7274,61.4443,61.6591,134727.0
2024-10-24 09:40:00,63.15,63.3,62.99,63.01,167912.0,61.6591,61.8055,61.5029,61.5224,167912.0
2024-10-24 09:45:00,63.01,63.22,62.99,63.09,100126.0,61.5224,61.7274,61.5029,61.6005,100126.0
2024-10-24 09:50:00,63.09,63.11,62.94,63.08,69889.0,61.6005,61.62,61.454,61.5907,69889.0
2024-10-24 09:55:00,63.07,63.13,63.04,63.1,65075.0,61.581,61.6396,61.5517,61.6103,65075.0
2024-10-24 10:00:00,63.08,63.1,62.85,62.89,91643.0,61.5907,61.6103,61.3662,61.4052,91643.0
2024-10-24 10:05:00,62.88,62.88,62.73,62.76,69828.0,61.3955,61.3955,61.249,61.2783,69828.0
2024-10-24 10:10:00,62.77,62.77,62.67,62.72,57265.0,61.2881,61.2881,61.1904,61.2392,57265.0
2024-10-24 10:15:00,62.7,62.74,62.63,62.71,77830.0,61.2197,61.2588,61.1514,61.2295,77830.0
2024-10-24 10:20:00,62.7,62.86,62.7,62.83,81051.0,61.2197,61.3759,61.2197,61.3466,81051.0
2024-10-24 10:25:00,62.83,62.92,62.81,62.88,107421.0,61.3466,61.4345,61.3271,61.3955,107421.0
2024-10-24 10:30:00,62.86,63.02,62.83,62.99,132674.0,61.3759,61.5322,61.3466,61.5029,132674.0
2024-10-24 10:35:00,62.97,63.07,62.95,63.03,80059.0,61.4833,61.581,61.4638,61.5419,80059.0
2024-10-24 10:40:00,63.03,63.06,62.97,63.05,96741.0,61.5419,61.5712,61.4833,61.5615,96741.0
2024-10-24 10:45:00,63.05,63.06,62.94,62.98,56824.0,61.5615,61.5712,61.454,61.4931,56824.0
2024-10-24 10:50:00,62.97,63.0,62.93,62.97,44759.0,61.4833,61.5126,61.4443,61.4833,44759.0
2024-10-24 10:55:00,62.97,62.97,62.9,62.9,37051.0,61.4833,61.4833,61.415,61.415,37051.0
2024-10-24 11:00:00,62.91,62.93,62.83,62.84,49452.0,61.4248,61.4443,61.3466,61.3564,49452.0
2024-10-24 11:05:00,62.83,62.83,62.76,62.78,29577.0,61.3466,61.3466,61.2783,61.2978,29577.0
2024-10-24 11:10:00,62.79,62.89,62.78,62.89,48956.0,61.3076,61.4052,61.2978,61.4052,48956.0
2024-10-24 11:15:00,62.89,62.9,62.82,62.87,34653.0,61.4052,61.415,61.3369,61.3857,34653.0
2024-10-24 11:20:00,62.87,62.88,62.75,62.79,29529.0,61.3857,61.3955,61.2685,61.3076,29529.0
2024-10-24 11:25:00,62.8,62.82,62.75,62.8,23027.0,61.3174,61.3369,61.2685,61.3174,23027.0
2024-10-24 11:30:00,62.8,62.82,62.78,62.8,28962.0,61.3174,61.3369,61.2978,61.3174,28962.0
2024-10-24 11:35:00,62.8,62.83,62.78,62.79,39211.0,61.3174,61.3466,61.2978,61.3076,39211.0
2024-10-24 11:40:00,62.79,62.8,62.7,62.72,90186.0,61.3076,61.3174,61.2197,61.2392,90186.0
2024-10-24 11:45:00,62.72,62.73,62.65,62.67,30803.0,61.2392,61.249,61.1709,61.1904,30803.0
2024-10-24 11:50:00,62.67,62.74,62.66,62.74,68056.0,61.1904,61.2588,61.1807,61.2588,68056.0
2024-10-24 11:55:00,62.74,62.78,62.66,62.68,76189.0,61.2588,61.2978,61.1807,61.2002,76189.0
2024-10-24 12:00:00,62.68,62.68,62.51,62.53,65633.0,61.2002,61.2002,61.0342,61.0537,65633.0
2024-10-24 12:05:00,62.53,62.59,62.41,62.44,145319.0,61.0537,61.1123,60.9366,60.9659,145319.0
2024-10-24 12:10:00,62.44,62.47,62.4,62.41,30601.0,60.9659,60.9951,60.9268,60.9366,30601.0
2024-10-24 12:15:00,62.41,62.44,62.39,62.42,58777.0,60.9366,60.9659,60.917,60.9463,58777.0
2024-10-24 12:20:00,62.41,62.54,62.41,62.54,41666.0,60.9366,61.0635,60.9366,61.0635,41666.0
2024-10-24 12:25:00,62.54,62.55,62.48,62.53,38737.0,61.0635,61.0733,61.0049,61.0537,38737.0
2024-10-24 12:30:00,62.53,62.64,62.51,62.64,53083.0,61.0537,61.1611,61.0342,61.1611,53083.0
2024-10-24 12:35:00,62.63,62.64,62.57,62.58,24487.0,61.1514,61.1611,61.0928,61.1025,24487.0
2024-10-24 12:40:00,62.58,62.61,62.56,62.58,26717.0,61.1025,61.1318,61.083,61.1025,26717.0
2024-10-24 12:45:00,62.58,62.66,62.57,62.65,33352.0,61.1025,61.1807,61.0928,61.1709,33352.0
2024-10-24 12:50:00,62.66,62.66,62.58,62.61,36641.0,61.1807,61.1807,61.1025,61.1318,36641.0
2024-10-24 12:55:00,62.62,62.69,62.61,62.64,27659.0,61.1416,61.21,61.1318,61.1611,27659.0
2024-10-24 13:00:00,62.64,62.7,62.63,62.7,18920.0,61.1611,61.2197,61.1514,61.2197,18920.0
2024-10-24 13:05:00,62.7,62.79,62.68,62.79,25716.0,61.2197,61.3076,61.2002,61.3076,25716.0
2024-10-24 13:10:00,62.8,62.83,62.71,62.74,78008.0,61.3174,61.3466,61.2295,61.2588,78008.0
2024-10-24 13:15:00,62.74,62.77,62.69,62.72,38335.0,61.2588,61.2881,61.21,61.2392,38335.0
2024-10-24 13:20:00,62.72,62.84,62.71,62.8,32576.0,61.2392,61.3564,61.2295,61.3174,32576.0
2024-10-24 13:25:00,62.8,62.92,62.79,62.89,51084.0,61.3174,61.4345,61.3076,61.4052,51084.0
2024-10-24 13:30:00,62.89,62.93,62.87,62.92,39054.0,61.4052,61.4443,61.3857,61.4345,39054.0
2024-10-24 13:35:00,62.92,62.98,62.91,62.93,45176.0,61.4345,61.4931,61.4248,61.4443,45176.0
2024-10-24 13:40:00,62.93,62.99,62.93,62.98,38106.0,61.4443,61.5029,61.4443,61.4931,38106.0
2024-10-24 13:45:00,62.98,62.99,62.85,62.86,28308.0,61.4931,61.5029,61.3662,61.3759,28308.0
2024-10-24 13:50:00,62.87,62.88,62.81,62.83,36359.0,61.3857,61.3955,61.3271,61.3466,36359.0
2024-10-24 13:55:00,62.83,62.83,62.74,62.75,98043.0,61.3466,61.3466,61.2588,61.2685,98043.0
2024-10-24 14:00:00,62.74,62.76,62.7,62.75,38291.0,61.2588,61.2783,61.2197,61.2685,38291.0
2024-10-24 14:05:00,62.75,62.78,62.74,62.78,28743.0,61.2685,61.2978,61.2588,61.2978,28743.0
2024-10-24 14:10:00,62.78,62.84,62.78,62.83,27539.0,61.2978,61.3564,61.2978,61.3466,27539.0
2024-10-24 14:15:00,62.82,62.89,62.82,62.87,21670.0,61.3369,61.4052,61.3369,61.3857,21670.0
2024-10-24 14:20:00,62.87,62.92,62.87,62.9,23616.0,61.3857,61.4345,61.3857,61.415,23616.0
2024-10-24 14:25:00,62.9,62.93,62.89,62.91,33630.0,61.415,61.4443,61.4052,61.4248,33630.0
2024-10-24 14:30:00,62.91,62.91,62.87,62.9,29941.0,61.4248,61.4248,61.3857,61.415,29941.0
2024-10-24 14:35:00,62.9,62.91,62.88,62.89,18336.0,61.415,61.4248,61.3955,61.4052,18336.0
2024-10-24 14:40:00,62.88,62.91,62.86,62.91,29522.0,61.3955,61.4248,61.3759,61.4248,29522.0
2024-10-24 14:45:00,62.91,62.92,62.88,62.88,28011.0,61.4248,61.4345,61.3955,61.3955,28011.0
2024-10-24 14:50:00,62.89,62.97,62.88,62.94,70456.0,61.4052,61.4833,61.3955,61.454,70456.0
2024-10-24 14:55:00,62.94,62.95,62.91,62.94,24672.0,61.454,61.4638,61.4248,61.454,24672.0
2024-10-24 15:00:00,62.94,62.97,62.92,62.93,33495.0,61.454,61.4833,61.4345,61.4443,33495.0
2024-10-24 15:05:00,62.94,63.0,62.93,62.99,34490.0,61.454,61.5126,61.4443,61.5029,34490.0
2024-10-24 15:10:00,62.99,63.08,62.99,63.05,49177.0,61.5029,61.5907,61.5029,61.5615,49177.0
2024-10-24 15:15:00,63.05,63.07,63.02,63.05,42574.0,61.5615,61.581,61.5322,61.5615,42574.0
2024-10-24 15:20:00,63.05,63.07,63.04,63.05,36479.0,61.5615,61.581,61.5517,61.5615,36479.0
2024-10-24 15:25:00,63.05,63.11,63.05,63.09,59735.0,61.5615,61.62,61.5615,61.6005,59735.0
2024-10-24 15:30:00,63.09,63.19,63.07,63.15,80575.0,61.6005,61.6981,61.581,61.6591,80575.0
2024-10-24 15:35:00,63.15,63.18,63.1,63.11,57837.0,61.6591,61.6884,61.6103,61.62,57837.0
2024-10-24 15:40:00,63.12,63.12,63.07,63.11,86866.0,61.6298,61.6298,61.581,61.62,86866.0
2024-10-24 15:45:00,63.12,63.17,63.08,63.1,228032.0,61.6298,61.6786,61.5907,61.6103,228032.0
2024-10-24 15:50:00,63.1,63.16,63.07,63.15,251861.0,61.6103,61.6689,61.581,61.6591,251861.0
2024-10-24 15:55:00,63.15,63.19,62.99,63.0,671888.0,61.6591,61.6981,61.5029,61.5126,671888.0
2024-10-25 09:30:00,63.65,63.74,63.18,63.19,234031.0,62.1473,62.2352,61.6884,61.6981,234031.0
2024-10-25 09:35:00,63.17,63.18,62.92,63.04,88024.0,61.6786,61.6884,61.4345,61.5517,88024.0
2024-10-25 09:40:00,63.02,63.08,62.92,62.98,72693.0,61.5322,61.5907,61.4345,61.4931,72693.0
2024-10-25 09:45:00,63.02,63.07,62.89,63.07,83123.0,61.5322,61.581,61.4052,61.581,83123.0
2024-10-25 09:50:00,63.09,63.18,62.96,62.99,107374.0,61.6005,61.6884,61.4736,61.5029,107374.0
2024-10-25 09:55:00,62.98,63.03,62.92,63.0,51634.0,61.4931,61.5419,61.4345,61.5126,51634.0
2024-10-25 10:00:00,63.0,63.18,62.91,63.11,103258.0,61.5126,61.6884,61.4248,61.62,103258.0
2024-10-25 10:05:00,63.11,63.17,63.08,63.13,65697.0,61.62,61.6786,61.5907,61.6396,65697.0
2024-10-25 10:10:00,63.14,63.15,63.04,63.12,47793.0,61.6493,61.6591,61.5517,61.6298,47793.0
2024-10-25 10:15:00,63.12,63.19,63.07,63.16,88763.0,61.6298,61.6981,61.581,61.6689,88763.0
2024-10-25 10:20:00,63.17,63.19,63.1,63.16,88068.0,61.6786,61.6981,61.6103,61.6689,88068.0
2024-10-25 10:25:00,63.16,63.16,63.04,63.07,49683.0,61.6689,61.6689,61.5517,61.581,49683.0
2024-10-25 10:30:00,63.07,63.07,62.93,62.95,54230.0,61.581,61.581,61.4443,61.4638,54230.0
2024-10-25 10:35:00,62.95,62.99,62.87,62.88,72374.0,61.4638,61.5029,61.3857,61.3955,72374.0
2024-10-25 10:40:00,62.87,62.92,62.76,62.79,72932.0,61.3857,61.4345,61.2783,61.3076,72932.0
2024-10-25 10:45:00,62.79,62.83,62.75,62.83,44441.0,61.3076,61.3466,61.2685,61.3466,44441.0
2024-10-25 10:50:00,62.83,62.93,62.8,62.91,94565.0,61.3466,61.4443,61.3174,61.4248,94565.0
2024-10-25 10:55:00,62.91,62.93,62.78,62.79,83489.0,61.4248,61.4443,61.2978,61.3076,83489.0
2024-10-25 11:00:00,62.8,62.81,62.67,62.67,66069.0,61.3174,61.3271,61.1904,61.1904,66069.0
2024-10-25 11:05:00,62.69,62.7,62.64,62.65,62756.0,61.21,61.2197,61.1611,61.1709,62756.0
2024-10-25 11:10:00,62.66,62.69,62.46,62.47,120710.0,61.1807,61.21,60.9854,60.9951,120710.0
2024-10-25 11:15:00,62.48,62.53,62.45,62.48,70360.0,61.0049,61.0537,60.9756,61.0049,70360.0
2024-10-25 11:20:00,62.48,62.51,62.45,62.48,46536.0,61.0049,61.0342,60.9756,61.0049,46536.0
2024-10-25 11:25:00,62.48,62.5,62.38,62.4,60033.0,61.0049,61.0244,60.9073,60.9268,60033.0
2024-10-25 11:30:00,62.4,62.44,62.36,62.39,45194.0,60.9268,60.9659,60.8877,60.917,45194.0
2024-10-25 11:35:00,62.4,62.42,62.26,62.26,62454.0,60.9268,60.9463,60.7901,60.7901,62454.0
2024-10-25 11:40:00,62.26,62.27,62.14,62.17,155971.0,60.7901,60.7999,60.6729,60.7022,155971.0
2024-10-25 11:45:00,62.18,62.33,62.17,62.32,49611.0,60.712,60.8584,60.7022,60.8487,49611.0
2024-10-25 11:50:00,62.33,62.34,62.22,62.22,45996.0,60.8584,60.8682,60.751,60.751,45996.0
2024-10-25 11:55:00,62.21,62.28,62.21,62.26,25789.0,60.7413,60.8096,60.7413,60.7901,25789.0
2024-10-25 12:00:00,62.25,62.25,62.15,62.19,79301.0,60.7803,60.7803,60.6827,60.7218,79301.0
2024-10-25 12:05:00,62.2,62.28,62.18,62.27,27164.0,60.7315,60.8096,60.712,60.7999,27164.0
2024-10-25 12:10:00,62.27,62.28,62.21,62.24,23350.0,60.7999,60.8096,60.7413,60.7706,23350.0
2024-10-25 12:15:00,62.23,62.33,62.22,62.33,39051.0,60.7608,60.8584,60.751,60.8584,39051.0
2024-10-25 12:20:00,62.33,62.34,62.28,62.28,23502.0,60.8584,60.8682,60.8096,60.8096,23502.0
2024-10-25 12:25:00,62.29,62.33,62.28,62.33,16977.0,60.8194,60.8584,60.8096,60.8584,16977.0
2024-10-25 12:30:00,62.32,62.36,62.26,62.26,24867.0,60.8487,60.8877,60.7901,60.7901,24867.0
2024-10-25 12:35:00,62.27,62.27,62.18,62.19,47315.0,60.7999,60.7999,60.712,60.7218,47315.0
2024-10-25 12:40:00,62.19,62.25,62.16,62.22,36572.0,60.7218,60.7803,60.6925,60.751,36572.0
2024-10-25 12:45:00,62.22,62.22,62.15,62.16,46621.0,60.751,60.751,60.6827,60.6925,46621.0
2024-10-25 12:50:00,62.16,62.17,62.12,62.14,104130.0,60.6925,60.7022,60.6534,60.6729,104130.0
2024-10-25 12:55:00,62.14,62.15,62.1,62.12,62113.0,60.6729,60.6827,60.6339,60.6534,62113.0
2024-10-25 13:00:00,62.13,62.15,62.09,62.13,44408.0,60.6632,60.6827,60.6241,60.6632,44408.0
2024-10-25 13:05:00,62.14,62.14,62.1,62.12,33683.0,60.6729,60.6729,60.6339,60.6534,33683.0
2024-10-25 13:10:00,62.12,62.12,61.98,61.98,105814.0,60.6534,60.6534,60.5167,60.5167,105814.0
2024-10-25 13:15:00,61.98,62.0,61.94,61.98,78514.0,60.5167,60.5362,60.4777,60.5167,78514.0
2024-10-25 13:20:00,61.97,62.02,61.9,62.02,69031.0,60.5069,60.5558,60.4386,60.5558,69031.0
2024-10-25 13:25:00,62.02,62.02,61.94,61.95,49545.0,60.5558,60.5558,60.4777,60.4874,49545.0
2024-10-25 13:30:00,61.94,61.94,61.87,61.89,62970.0,60.4777,60.4777,60.4093,60.4288,62970.0
2024-10-25 13:35:00,61.89,61.9,61.83,61.86,40390.0,60.4288,60.4386,60.3703,60.3995,40390.0
2024-10-25 13:40:00,61.86,61.86,61.71,61.73,56700.0,60.3995,60.3995,60.2531,60.2726,56700.0
2024-10-25 13:45:00,61.73,61.92,61.73,61.92,39193.0,60.2726,60.4581,60.2726,60.4581,39193.0
2024-10-25 13:50:00,61.92,61.94,61.86,61.89,48569.0,60.4581,60.4777,60.3995,60.4288,48569.0
2024-10-25 13:55:00,61.9,61.9,61.78,61.8,56797.0,60.4386,60.4386,60.3214,60.341,56797.0
2024-10-25 14:00:00,61.8,61.82,61.7,61.8,88302.0,60.341,60.3605,60.2433,60.341,88302.0
2024-10-25 14:05:00,61.8,61.8,61.72,61.74,36903.0,60.341,60.341,60.2629,60.2824,36903.0
2024-10-25 14:10:00,61.73,61.78,61.68,61.75,73887.0,60.2726,60.3214,60.2238,60.2921,73887.0
2024-10-25 14:15:00,61.74,61.85,61.73,61.82,40289.0,60.2824,60.3898,60.2726,60.3605,40289.0
2024-10-25 14:20:00,61.83,61.87,61.77,61.8,31408.0,60.3703,60.4093,60.3117,60.341,31408.0
2024-10-25 14:25:00,61.8,61.95,61.8,61.91,112719.0,60.341,60.4874,60.341,60.4484,112719.0
2024-10-25 14:30:00,61.9,61.92,61.86,61.89,55510.0,60.4386,60.4581,60.3995,60.4288,55510.0
2024-10-25 14:35:00,61.89,61.95,61.86,61.94,51666.0,60.4288,60.4874,60.3995,60.4777,51666.0
2024-10-25 14:40:00,61.93,61.97,61.87,61.9,62337.0,60.4679,60.5069,60.4093,60.4386,62337.0
2024-10-25 14:45:00,61.89,61.93,61.88,61.89,43208.0,60.4288,60.4679,60.4191,60.4288,43208.0
2024-10-25 14:50:00,61.9,61.91,61.87,61.89,39200.0,60.4386,60.4484,60.4093,60.4288,39200.0
2024-10-25 14:55:00,61.89,61.91,61.86,61.91,43626.0,60.4288,60.4484,60.3995,60.4484,43626.0
2024-10-25 15:00:00,61.9,61.99,61.87,61.98,76156.0,60.4386,60.5265,60.4093,60.5167,76156.0
2024-10-25 15:05:00,61.98,62.01,61.94,61.97,65496.0,60.5167,60.546,60.4777,60.5069,65496.0
2024-10-25 15:10:00,61.96,61.99,61.84,61.85,66894.0,60.4972,60.5265,60.38,60.3898,66894.0
2024-10-25 15:15:00,61.86,61.98,61.86,61.95,106115.0,60.3995,60.5167,60.3995,60.4874,106115.0
2024-10-25 15:20:00,61.95,61.98,61.88,61.89,53217.0,60.4874,60.5167,60.4191,60.4288,53217.0
2024-10-25 15:25:00,61.9,61.95,61.89,61.94,81519.0,60.4386,60.4874,60.4288,60.4777,81519.0
2024-10-25 15:30:00,61.94,61.95,61.8,61.82,77436.0,60.4777,60.4874,60.341,60.3605,77436.0
2024-10-25 15:35:00,61.82,61.9,61.81,61.86,67872.0,60.3605,60.4386,60.3507,60.3995,67872.0
2024-10-25 15:40:00,61.86,61.9,61.84,61.86,67777.0,60.3995,60.4386,60.38,60.3995,67777.0
2024-10-25 15:45:00,61.85,61.9,61.84,61.87,103704.0,60.3898,60.4386,60.38,60.4093,103704.0
2024-10-25 15:50:00,61.87,61.93,61.82,61.82,279519.0,60.4093,60.4679,60.3605,60.3605,279519.0
2024-10-25 15:55:00,61.82,61.86,61.7,61.75,684027.0,60.3605,60.3995,60.2433,60.2921,684027.0
2024-10-28 09:30:00,62.35,62.66,62.22,62.63,238590.0,60.878,61.1807,60.751,61.1514,238590.0
2024-10-28 09:35:00,62.62,62.62,62.41,62.57,140390.0,61.1416,61.1416,60.9366,61.0928,140390.0
2024-10-28 09:40:00,62.59,62.76,62.57,62.69,95466.0,61.1123,61.2783,61.0928,61.21,95466.0
2024-10-28 09:45:00,62.7,62.92,62.52,62.91,135427.0,61.2197,61.4345,61.044,61.4248,135427.0
2024-10-28 09:50:00,62.91,63.11,62.88,63.0,222784.0,61.4248,61.62,61.3955,61.5126,222784.0
2024-10-28 09:55:00,63.01,63.06,62.91,62.98,137154.0,61.5224,61.5712,61.4248,61.4931,137154.0
2024-10-28 10:00:00,62.97,63.01,62.88,62.95,74283.0,61.4833,61.5224,61.3955,61.4638,74283.0
2024-10-28 10:05:00,62.98,63.21,62.97,63.21,109813.0,61.4931,61.7177,61.4833,61.7177,109813.0
2024-10-28 10:10:00,63.21,63.38,63.18,63.34,267083.0,61.7177,61.8837,61.6884,61.8446,267083.0
2024-10-28 10:15:00,63.34,63.4,63.21,63.29,94558.0,61.8446,61.9032,61.7177,61.7958,94558.0
2024-10-28 10:20:00,63.29,63.55,63.28,63.53,134648.0,61.7958,62.0496,61.786,62.0301,134648.0
2024-10-28 10:25:00,63.53,63.59,63.44,63.58,318974.0,62.0301,62.0887,61.9422,62.0789,318974.0
2024-10-28 10:30:00,63.58,63.74,63.46,63.52,162595.0,62.0789,62.2352,61.9618,62.0204,162595.0
2024-10-28 10:35:00,63.53,63.58,63.43,63.52,84584.0,62.0301,62.0789,61.9325,62.0204,84584.0
2024-10-28 10:40:00,63.53,63.78,63.5,63.71,97627.0,62.0301,62.2742,62.0008,62.2059,97627.0
2024-10-28 10:45:00,63.71,63.8,63.67,63.8,107956.0,62.2059,62.2937,62.1668,62.2937,107956.0
2024-10-28 10:50:00,63.8,63.84,63.77,63.8,87252.0,62.2937,62.3328,62.2645,62.2937,87252.0
2024-10-28 10:55:00,63.82,63.82,63.72,63.77,100755.0,62.3133,62.3133,62.2156,62.2645,100755.0
2024-10-28 11:00:00,63.77,63.79,63.69,63.75,76951.0,62.2645,62.284,62.1863,62.2449,76951.0
2024-10-28 11:05:00,63.76,63.81,63.73,63.79,80990.0,62.2547,62.3035,62.2254,62.284,80990.0
2024-10-28 11:10:00,63.79,64.06,63.78,64.06,172397.0,62.284,62.5476,62.2742,62.5476,172397.0
2024-10-28 11:15:00,64.06,64.13,63.95,63.99,185169.0,62.5476,62.616,62.4402,62.4793,185169.0
2024-10-28 11:20:00,64.0,64.06,63.93,64.03,97578.0,62.489,62.5476,62.4207,62.5183,97578.0
2024-10-28 11:25:00,64.03,64.1,63.92,63.97,90259.0,62.5183,62.5867,62.4109,62.4597,90259.0
2024-10-28 11:30:00,63.98,64.03,63.9,63.91,97752.0,62.4695,62.5183,62.3914,62.4011,97752.0
2024-10-28 11:35:00,63.92,63.99,63.83,63.93,94479.0,62.4109,62.4793,62.323,62.4207,94479.0
2024-10-28 11:40:00,63.93,63.95,63.86,63.93,112765.0,62.4207,62.4402,62.3523,62.4207,112765.0
2024-10-28 11:45:00,63.92,64.0,63.89,63.9,64290.0,62.4109,62.489,62.3816,62.3914,64290.0
2024-10-28 11:50:00,63.91,63.95,63.87,63.9,73259.0,62.4011,62.4402,62.3621,62.3914,73259.0
2024-10-28 11:55:00,63.91,63.94,63.87,63.92,65098.0,62.4011,62.4304,62.3621,62.4109,65098.0
2024-10-28 12:00:00,63.92,64.0,63.91,63.95,105531.0,62.4109,62.489,62.4011,62.4402,105531.0
2024-10-28 12:05:00,63.95,64.05,63.88,64.05,77877.0,62.4402,62.5378,62.3719,62.5378,77877.0
2024-10-28 12:10:00,64.04,64.13,64.03,64.13,154530.0,62.5281,62.616,62.5183,62.616,154530.0
2024-10-28 12:15:00,64.13,64.15,64.1,64.11,82302.0,62.616,62.6355,62.5867,62.5964,82302.0
2024-10-28 12:20:00,64.11,64.14,64.05,64.11,66182.0,62.5964,62.6257,62.5378,62.5964,66182.0
2024-10-28 12:25:00,64.11,64.22,64.09,64.16,90006.0,62.5964,62.7038,62.5769,62.6452,90006.0
2024-10-28 12:30:00,64.17,64.23,64.12,64.16,61427.0,62.655,62.7136,62.6062,62.6452,61427.0
2024-10-28 12:35:00,64.16,64.18,64.07,64.1,148413.0,62.6452,62.6648,62.5574,62.5867,148413.0
2024-10-28 12:40:00,64.1,64.19,64.1,64.14,61865.0,62.5867,62.6745,62.5867,62.6257,61865.0
2024-10-28 12:45:00,64.14,64.15,64.0,64.03,64607.0,62.6257,62.6355,62.489,62.5183,64607.0
2024-10-28 12:50:00,64.02,64.03,63.98,64.0,42750.0,62.5086,62.5183,62.4695,62.489,42750.0
2024-10-28 12:55:00,64.0,64.0,63.93,63.95,37471.0,62.489,62.489,62.4207,62.4402,37471.0
2024-10-28 13:00:00,63.95,64.01,63.95,64.0,33235.0,62.4402,62.4988,62.4402,62.489,33235.0
2024-10-28 13:05:00,63.99,64.04,63.98,64.03,58467.0,62.4793,62.5281,62.4695,62.5183,58467.0
2024-10-28 13:10:00,64.03,64.03,63.91,63.93,30960.0,62.5183,62.5183,62.4011,62.4207,30960.0
2024-10-28 13:15:00,63.93,64.0,63.92,64.0,50834.0,62.4207,62.489,62.4109,62.489,50834.0
2024-10-28 13:20:00,64.0,64.03,63.99,64.03,50873.0,62.489,62.5183,62.4793,62.5183,50873.0
2024-10-28 13:25:00,64.03,64.06,64.0,64.06,86266.0,62.5183,62.5476,62.489,62.5476,86266.0
2024-10-28 13:30:00,64.06,64.13,64.05,64.13,72882.0,62.5476,62.616,62.5378,62.616,72882.0
2024-10-28 13:35:00,64.13,64.13,64.02,64.05,50539.0,62.616,62.616,62.5086,62.5378,50539.0
2024-10-28 13:40:00,64.05,64.13,64.03,64.13,45926.0,62.5378,62.616,62.5183,62.616,45926.0
2024-10-28 13:45:00,64.13,64.14,64.05,64.05,65785.0,62.616,62.6257,62.5378,62.5378,65785.0
2024-10-28 13:50:00,64.05,64.05,63.96,63.97,41920.0,62.5378,62.5378,62.45,62.4597,41920.0
2024-10-28 13:55:00,63.96,63.99,63.94,63.96,50491.0,62.45,62.4793,62.4304,62.45,50491.0
2024-10-28 14:00:00,63.96,63.96,63.87,63.9,65451.0,62.45,62.45,62.3621,62.3914,65451.0
2024-10-28 14:05:00,63.9,64.01,63.88,63.97,70273.0,62.3914,62.4988,62.3719,62.4597,70273.0
2024-10-28 14:10:00,63.96,64.07,63.96,64.06,89017.0,62.45,62.5574,62.45,62.5476,89017.0
2024-10-28 14:15:00,64.06,64.14,64.05,64.13,55931.0,62.5476,62.6257,62.5378,62.616,55931.0
2024-10-28 14:20:00,64.13,64.14,64.06,64.09,65691.0,62.616,62.6257,62.5476,62.5769,65691.0
2024-10-28 14:25:00,64.09,64.12,64.06,64.08,42681.0,62.5769,62.6062,62.5476,62.5671,42681.0
2024-10-28 14:30:00,64.09,64.12,64.06,64.08,53298.0,62.5769,62.6062,62.5476,62.5671,53298.0
2024-10-28 14:35:00,64.08,64.11,64.04,64.11,93957.0,62.5671,62.5964,62.5281,62.5964,93957.0
2024-10-28 14:40:00,64.11,64.16,64.08,64.09,81581.0,62.5964,62.6452,62.5671,62.5769,81581.0
2024-10-28 14:45:00,64.09,64.13,64.07,64.12,42659.0,62.5769,62.616,62.5574,62.6062,42659.0
2024-10-28 14:50:00,64.12,64.16,64.11,64.13,52752.0,62.6062,62.6452,62.5964,62.616,52752.0
2024-10-28 14:55:00,64.13,64.2,64.05,64.06,87533.0,62.616,62.6843,62.5378,62.5476,87533.0
2024-10-28 15:00:00,64.06,64.16,64.03,64.15,52847.0,62.5476,62.6452,62.5183,62.6355,52847.0
2024-10-28 15:05:00,64.16,64.18,64.12,64.14,48071.0,62.6452,62.6648,62.6062,62.6257,48071.0
2024-10-28 15:10:00,64.13,64.18,64.12,64.17,65358.0,62.616,62.6648,62.6062,62.655,65358.0
2024-10-28 15:15:00,64.17,64.18,64.13,64.16,68143.0,62.655,62.6648,62.616,62.6452,68143.0
2024-10-28 15:20:00,64.16,64.23,64.15,64.22,79784.0,62.6452,62.7136,62.6355,62.7038,79784.0
2024-10-28 15:25:00,64.22,64.25,64.2,64.22,79927.0,62.7038,62.7331,62.6843,62.7038,79927.0
2024-10-28 15:30:00,64.23,64.31,64.22,64.3,98233.0,62.7136,62.7917,62.7038,62.7819,98233.0
2024-10-28 15:35:00,64.3,64.31,64.25,64.28,113335.0,62.7819,62.7917,62.7331,62.7624,113335.0
2024-10-28 15:40:00,64.28,64.31,64.27,64.29,128645.0,62.7624,62.7917,62.7526,62.7722,128645.0
2024-10-28 15:45:00,64.28,64.31,64.24,64.28,147636.0,62.7624,62.7917,62.7234,62.7624,147636.0
2024-10-28 15:50:00,64.28,64.35,64.25,64.31,301143.0,62.7624,62.8308,62.7331,62.7917,301143.0
2024-10-28 15:55:00,64.31,64.34,64.14,64.19,735802.0,62.7917,62.821,62.6257,62.6745,735802.0
2024-10-29 09:30:00,64.07,64.07,63.85,63.97,160437.0,62.5574,62.5574,62.3426,62.4597,160437.0
2024-10-29 09:35:00,63.98,64.19,63.83,64.17,114831.0,62.4695,62.6745,62.323,62.655,114831.0
2024-10-29 09:40:00,64.17,64.38,64.15,64.25,151490.0,62.655,62.8601,62.6355,62.7331,151490.0
2024-10-29 09:45:00,64.25,64.42,64.22,64.28,120967.0,62.7331,62.8991,62.7038,62.7624,120967.0
2024-10-29 09:50:00,64.28,64.4,64.23,64.39,57128.0,62.7624,62.8796,62.7136,62.8698,57128.0
2024-10-29 09:55:00,64.38,64.4,64.19,64.24,127732.0,62.8601,62.8796,62.6745,62.7234,127732.0
2024-10-29 10:00:00,64.23,64.43,64.18,64.42,57090.0,62.7136,62.9089,62.6648,62.8991,57090.0
2024-10-29 10:05:00,64.43,64.49,64.33,64.42,260071.0,62.9089,62.9675,62.8112,62.8991,260071.0
2024-10-29 10:10:00,64.42,64.53,64.41,64.41,208986.0,62.8991,63.0065,62.8893,62.8893,208986.0
2024-10-29 10:15:00,64.42,64.59,64.41,64.53,100782.0,62.8991,63.0651,62.8893,63.0065,100782.0
2024-10-29 10:20:00,64.53,64.58,64.39,64.58,101923.0,63.0065,63.0553,62.8698,63.0553,101923.0
2024-10-29 10:25:00,64.58,64.59,64.36,64.38,84889.0,63.0553,63.0651,62.8405,62.8601,84889.0
2024-10-29 10:30:00,64.38,64.41,64.19,64.21,158161.0,62.8601,62.8893,62.6745,62.6941,158161.0
2024-10-29 10:35:00,64.21,64.46,64.21,64.45,74663.0,62.6941,62.9382,62.6941,62.9284,74663.0
2024-10-29 10:40:00,64.45,64.55,64.44,64.54,150341.0,62.9284,63.026,62.9186,63.0163,150341.0
2024-10-29 10:45:00,64.55,64.57,64.45,64.56,265704.0,63.026,63.0456,62.9284,63.0358,265704.0
2024-10-29 10:50:00,64.56,64.59,64.46,64.58,95674.0,63.0358,63.0651,62.9382,63.0553,95674.0
2024-10-29 10:55:00,64.58,64.63,64.48,64.6,88081.0,63.0553,63.1041,62.9577,63.0749,88081.0
2024-10-29 11:00:00,64.61,64.74,64.57,64.72,78978.0,63.0846,63.2116,63.0456,63.192,78978.0
2024-10-29 11:05:00,64.73,64.74,64.46,64.51,163517.0,63.2018,63.2116,62.9382,62.987,163517.0
2024-10-29 11:10:00,64.52,64.66,64.5,64.62,161926.0,62.9967,63.1334,62.9772,63.0944,161926.0
2024-10-29 11:15:00,64.61,64.61,64.41,64.52,99962.0,63.0846,63.0846,62.8893,62.9967,99962.0
2024-10-29 11:20:00,64.52,64.57,64.48,64.48,87779.0,62.9967,63.0456,62.9577,62.9577,87779.0
2024-10-29 11:25:00,64.48,64.63,64.46,64.59,103386.0,62.9577,63.1041,62.9382,63.0651,103386.0
2024-10-29 11:30:00,64.59,64.71,64.55,64.7,65503.0,63.0651,63.1823,63.026,63.1725,65503.0
2024-10-29 11:35:00,64.7,64.93,64.69,64.9,162420.0,63.1725,63.3971,63.1627,63.3678,162420.0
2024-10-29 11:40:00,64.91,64.92,64.8,64.84,97800.0,63.3775,63.3873,63.2701,63.3092,97800.0
2024-10-29 11:45:00,64.83,64.89,64.82,64.84,133917.0,63.2994,63.358,63.2897,63.3092,133917.0
2024-10-29 11:50:00,64.83,64.84,64.72,64.8,69314.0,63.2994,63.3092,63.192,63.2701,69314.0
2024-10-29 11:55:00,64.81,64.82,64.61,64.62,110076.0,63.2799,63.2897,63.0846,63.0944,110076.0
2024-10-29 12:00:00,64.62,64.71,64.58,64.64,69680.0,63.0944,63.1823,63.0553,63.1139,69680.0
2024-10-29 12:05:00,64.64,64.64,64.56,64.58,49400.0,63.1139,63.1139,63.0358,63.0553,49400.0
2024-10-29 12:10:00,64.58,64.6,64.55,64.56,31555.0,63.0553,63.0749,63.026,63.0358,31555.0
2024-10-29 12:15:00,64.56,64.56,64.44,64.52,68233.0,63.0358,63.0358,62.9186,62.9967,68233.0
2024-10-29 12:20:00,64.51,64.57,64.47,64.48,52399.0,62.987,63.0456,62.9479,62.9577,52399.0
2024-10-29 12:25:00,64.48,64.5,64.42,64.47,69654.0,62.9577,62.9772,62.8991,62.9479,69654.0
2024-10-29 12:30:00,64.47,64.47,64.38,64.45,78372.0,62.9479,62.9479,62.8601,62.9284,78372.0
2024-10-29 12:35:00,64.45,64.46,64.36,64.39,40998.0,62.9284,62.9382,62.8405,62.8698,40998.0
2024-10-29 12:40:00,64.39,64.43,64.35,64.4,57285.0,62.8698,62.9089,62.8308,62.8796,57285.0
2024-10-29 12:45:00,64.41,64.41,64.35,64.36,29664.0,62.8893,62.8893,62.8308,62.8405,29664.0
2024-10-29 12:50:00,64.36,64.49,64.36,64.48,47932.0,62.8405,62.9675,62.8405,62.9577,47932.0
2024-10-29 12:55:00,64.48,64.49,64.43,64.47,32625.0,62.9577,62.9675,62.9089,62.9479,32625.0
2024-10-29 13:00:00,64.47,64.52,64.44,64.47,48049.0,62.9479,62.9967,62.9186,62.9479,48049.0
2024-10-29 13:05:00,64.47,64.5,64.44,64.45,58520.0,62.9479,62.9772,62.9186,62.9284,58520.0
2024-10-29 13:10:00,64.44,64.51,64.42,64.48,65722.0,62.9186,62.987,62.8991,62.9577,65722.0
2024-10-29 13:15:00,64.48,64.49,64.43,64.43,39964.0,62.9577,62.9675,62.9089,62.9089,39964.0
2024-10-29 13:20:00,64.44,64.45,64.37,64.45,50078.0,62.9186,62.9284,62.8503,62.9284,50078.0
2024-10-29 13:25:00,64.45,64.49,64.43,64.48,45635.0,62.9284,62.9675,62.9089,62.9577,45635.0
2024-10-29 13:30:00,64.48,64.5,64.4,64.44,38845.0,62.9577,62.9772,62.8796,62.9186,38845.0
2024-10-29 13:35:00,64.45,64.46,64.41,64.43,83049.0,62.9284,62.9382,62.8893,62.9089,83049.0
2024-10-29 13:40:00,64.43,64.46,64.41,64.45,75100.0,62.9089,62.9382,62.8893,62.9284,75100.0
2024-10-29 13:45:00,64.45,64.49,64.44,64.49,32279.0,62.9284,62.9675,62.9186,62.9675,32279.0
2024-10-29 13:50:00,64.49,64.59,64.48,64.59,60953.0,62.9675,63.0651,62.9577,63.0651,60953.0
2024-10-29 13:55:00,64.59,64.62,64.55,64.61,74973.0,63.0651,63.0944,63.026,63.0846,74973.0
2024-10-29 14:00:00,64.61,64.66,64.56,64.63,55474.0,63.0846,63.1334,63.0358,63.1041,55474.0
2024-10-29 14:05:00,64.62,64.68,64.6,64.68,39850.0,63.0944,63.153,63.0749,63.153,39850.0
2024-10-29 14:10:00,64.69,64.72,64.66,64.67,65975.0,63.1627,63.192,63.1334,63.1432,65975.0
2024-10-29 14:15:00,64.67,64.7,64.62,64.7,171366.0,63.1432,63.1725,63.0944,63.1725,171366.0
2024-10-29 14:20:00,64.7,64.73,64.61,64.65,65167.0,63.1725,63.2018,63.0846,63.1237,65167.0
2024-10-29 14:25:00,64.64,64.65,64.52,64.53,65344.0,63.1139,63.1237,62.9967,63.0065,65344.0
2024-10-29 14:30:00,64.54,64.58,64.53,64.58,59445.0,63.0163,63.0553,63.0065,63.0553,59445.0
2024-10-29 14:35:00,64.59,64.61,64.56,64.61,60920.0,63.0651,63.0846,63.0358,63.0846,60920.0
2024-10-29 14:40:00,64.62,64.67,64.6,64.62,47980.0,63.0944,63.1432,63.0749,63.0944,47980.0
2024-10-29 14:45:00,64.62,64.71,64.59,64.69,60345.0,63.0944,63.1823,63.0651,63.1627,60345.0
2024-10-29 14:50:00,64.69,64.74,64.68,64.7,58651.0,63.1627,63.2116,63.153,63.1725,58651.0
2024-10-29 14:55:00,64.7,64.73,64.69,64.7,57388.0,63.1725,63.2018,63.1627,63.1725,57388.0
2024-10-29 15:00:00,64.7,64.71,64.58,64.59,105453.0,63.1725,63.1823,63.0553,63.0651,105453.0
2024-10-29 15:05:00,64.58,64.66,64.56,64.64,78900.0,63.0553,63.1334,63.0358,63.1139,78900.0
2024-10-29 15:10:00,64.64,64.68,64.61,64.61,55810.0,63.1139,63.153,63.0846,63.0846,55810.0
2024-10-29 15:15:00,64.62,64.71,64.61,64.7,71684.0,63.0944,63.1823,63.0846,63.1725,71684.0
2024-10-29 15:20:00,64.7,64.7,64.65,64.66,45621.0,63.1725,63.1725,63.1237,63.1334,45621.0
2024-10-29 15:25:00,64.66,64.66,64.55,64.62,80760.0,63.1334,63.1334,63.026,63.0944,80760.0
2024-10-29 15:30:00,64.62,64.66,64.56,64.63,133355.0,63.0944,63.1334,63.0358,63.1041,133355.0
2024-10-29 15:35:00,64.63,64.67,64.6,64.66,85529.0,63.1041,63.1432,63.0749,63.1334,85529.0
2024-10-29 15:40:00,64.66,64.7,64.62,64.64,83074.0,63.1334,63.1725,63.0944,63.1139,83074.0
2024-10-29 15:45:00,64.64,64.65,64.6,64.63,92053.0,63.1139,63.1237,63.0749,63.1041,92053.0
2024-10-29 15:50:00,64.62,64.63,64.52,64.58,223645.0,63.0944,63.1041,62.9967,63.0553,223645.0
2024-10-29 15:55:00,64.58,64.7,64.57,64.69,506305.0,63.0553,63.1725,63.0456,63.1627,506305.0
2024-10-30 09:30:00,64.2,64.48,64.14,64.27,213867.0,62.6843,62.9577,62.6257,62.7526,213867.0
2024-10-30 09:35:00,64.25,64.67,64.22,64.56,159393.0,62.7331,63.1432,62.7038,63.0358,159393.0
2024-10-30 09:40:00,64.59,64.81,64.51,64.77,89781.0,63.0651,63.2799,62.987,63.2408,89781.0
2024-10-30 09:45:00,64.77,64.99,64.68,64.97,92231.0,63.2408,63.4556,63.153,63.4361,92231.0
2024-10-30 09:50:00,64.95,65.14,64.94,65.02,403306.0,63.4166,63.6021,63.4068,63.4849,403306.0
2024-10-30 09:55:00,65.03,65.17,65.02,65.17,94489.0,63.4947,63.6314,63.4849,63.6314,94489.0
2024-10-30 10:00:00,65.16,65.17,65.03,65.16,105929.0,63.6216,63.6314,63.4947,63.6216,105929.0
2024-10-30 10:05:00,65.15,65.2,65.03,65.2,194934.0,63.6119,63.6607,63.4947,63.6607,194934.0
2024-10-30 10:10:00,65.2,65.23,65.1,65.21,87595.0,63.6607,63.69,63.5631,63.6705,87595.0
2024-10-30 10:15:00,65.19,65.2,65.12,65.17,67686.0,63.6509,63.6607,63.5826,63.6314,67686.0
2024-10-30 10:20:00,65.16,65.19,65.07,65.12,60089.0,63.6216,63.6509,63.5338,63.5826,60089.0
2024-10-30 10:25:00,65.12,65.15,65.09,65.09,51955.0,63.5826,63.6119,63.5533,63.5533,51955.0
2024-10-30 10:30:00,65.09,65.12,64.99,65.07,83954.0,63.5533,63.5826,63.4556,63.5338,83954.0
2024-10-30 10:35:00,65.06,65.11,65.0,65.02,62354.0,63.524,63.5728,63.4654,63.4849,62354.0
2024-10-30 10:40:00,65.01,65.02,64.91,64.97,66970.0,63.4752,63.4849,63.3775,63.4361,66970.0
2024-10-30 10:45:00,64.96,65.04,64.94,65.03,47544.0,63.4264,63.5045,63.4068,63.4947,47544.0
2024-10-30 10:50:00,65.04,65.13,64.96,65.11,67564.0,63.5045,63.5923,63.4264,63.5728,67564.0
2024-10-30 10:55:00,65.1,65.13,65.03,65.12,73838.0,63.5631,63.5923,63.4947,63.5826,73838.0
2024-10-30 11:00:00,65.12,65.14,65.03,65.12,52042.0,63.5826,63.6021,63.4947,63.5826,52042.0
2024-10-30 11:05:00,65.13,65.16,65.05,65.15,56908.0,63.5923,63.6216,63.5142,63.6119,56908.0
2024-10-30 11:10:00,65.14,65.15,65.03,65.06,66063.0,63.6021,63.6119,63.4947,63.524,66063.0
2024-10-30 11:15:00,65.06,65.07,64.98,65.05,58405.0,63.524,63.5338,63.4459,63.5142,58405.0
2024-10-30 11:20:00,65.04,65.04,64.82,64.82,65572.0,63.5045,63.5045,63.2897,63.2897,65572.0
2024-10-30 11:25:00,64.81,64.87,64.78,64.86,57265.0,63.2799,63.3385,63.2506,63.3287,57265.0
2024-10-30 11:30:00,64.86,64.95,64.83,64.95,72101.0,63.3287,63.4166,63.2994,63.4166,72101.0
2024-10-30 11:35:00,64.95,64.97,64.9,64.96,58654.0,63.4166,63.4361,63.3678,63.4264,58654.0
2024-10-30 11:40:00,64.96,64.99,64.89,64.92,83796.0,63.4264,63.4556,63.358,63.3873,83796.0
2024-10-30 11:45:00,64.92,64.97,64.89,64.93,72687.0,63.3873,63.4361,63.358,63.3971,72687.0
2024-10-30 11:50:00,64.94,64.99,64.9,64.97,41146.0,63.4068,63.4556,63.3678,63.4361,41146.0
2024-10-30 11:55:00,64.97,64.97,64.72,64.73,92240.0,63.4361,63.4361,63.192,63.2018,92240.0
2024-10-30 12:00:00,64.73,64.77,64.68,64.76,47301.0,63.2018,63.2408,63.153,63.2311,47301.0
2024-10-30 12:05:00,64.77,64.85,64.74,64.84,48923.0,63.2408,63.319,63.2116,63.3092,48923.0
2024-10-30 12:10:00,64.84,64.85,64.76,64.79,45162.0,63.3092,63.319,63.2311,63.2604,45162.0
2024-10-30 12:15:00,64.78,64.87,64.76,64.84,54054.0,63.2506,63.3385,63.2311,63.3092,54054.0
2024-10-30 12:20:00,64.84,64.86,64.82,64.84,52282.0,63.3092,63.3287,63.2897,63.3092,52282.0
2024-10-30 12:25:00,64.84,64.89,64.83,64.84,72542.0,63.3092,63.358,63.2994,63.3092,72542.0
2024-10-30 12:30:00,64.84,64.86,64.77,64.83,74681.0,63.3092,63.3287,63.2408,63.2994,74681.0
2024-10-30 12:35:00,64.83,64.89,64.81,64.84,61041.0,63.2994,63.358,63.2799,63.3092,61041.0
2024-10-30 12:40:00,64.84,64.95,64.83,64.92,55445.0,63.3092,63.4166,63.2994,63.3873,55445.0
2024-10-30 12:45:00,64.92,64.97,64.92,64.93,34963.0,63.3873,63.4361,63.3873,63.3971,34963.0
2024-10-30 12:50:00,64.92,64.95,64.88,64.92,25091.0,63.3873,63.4166,63.3482,63.3873,25091.0
2024-10-30 12:55:00,64.91,64.94,64.88,64.89,37151.0,63.3775,63.4068,63.3482,63.358,37151.0
2024-10-30 13:00:00,64.89,64.95,64.88,64.92,38207.0,63.358,63.4166,63.3482,63.3873,38207.0
2024-10-30 13:05:00,64.92,64.94,64.86,64.89,32975.0,63.3873,63.4068,63.3287,63.358,32975.0
2024-10-30 13:10:00,64.89,64.93,64.88,64.89,36402.0,63.358,63.3971,63.3482,63.358,36402.0
2024-10-30 13:15:00,64.89,64.92,64.88,64.89,46838.0,63.358,63.3873,63.3482,63.358,46838.0
2024-10-30 13:20:00,64.89,64.92,64.88,64.91,32445.0,63.358,63.3873,63.3482,63.3775,32445.0
2024-10-30 13:25:00,64.91,64.92,64.78,64.79,43830.0,63.3775,63.3873,63.2506,63.2604,43830.0
2024-10-30 13:30:00,64.79,64.83,64.7,64.72,95999.0,63.2604,63.2994,63.1725,63.192,95999.0
2024-10-30 13:35:00,64.71,64.77,64.7,64.77,38300.0,63.1823,63.2408,63.1725,63.2408,38300.0
2024-10-30 13:40:00,64.77,64.85,64.74,64.76,54936.0,63.2408,63.319,63.2116,63.2311,54936.0
2024-10-30 13:45:00,64.76,64.79,64.73,64.74,31797.0,63.2311,63.2604,63.2018,63.2116,31797.0
2024-10-30 13:50:00,64.75,64.77,64.7,64.73,48012.0,63.2213,63.2408,63.1725,63.2018,48012.0
2024-10-30 13:55:00,64.73,64.74,64.67,64.67,27208.0,63.2018,63.2116,63.1432,63.1432,27208.0
2024-10-30 14:00:00,64.67,64.78,64.67,64.77,49669.0,63.1432,63.2506,63.1432,63.2408,49669.0
2024-10-30 14:05:00,64.77,64.86,64.76,64.81,38655.0,63.2408,63.3287,63.2311,63.2799,38655.0
2024-10-30 14:10:00,64.81,64.86,64.81,64.83,22316.0,63.2799,63.3287,63.2799,63.2994,22316.0
2024-10-30 14:15:00,64.83,64.86,64.8,64.8,33248.0,63.2994,63.3287,63.2701,63.2701,33248.0
2024-10-30 14:20:00,64.81,64.87,64.8,64.83,147704.0,63.2799,63.3385,63.2701,63.2994,147704.0
2024-10-30 14:25:00,64.83,64.84,64.72,64.75,43284.0,63.2994,63.3092,63.192,63.2213,43284.0
2024-10-30 14:30:00,64.74,64.76,64.68,64.69,57674.0,63.2116,63.2311,63.153,63.1627,57674.0
2024-10-30 14:35:00,64.68,64.71,64.63,64.64,32715.0,63.153,63.1823,63.1041,63.1139,32715.0
2024-10-30 14:40:00,64.63,64.69,64.57,64.59,77605.0,63.1041,63.1627,63.0456,63.0651,77605.0
2024-10-30 14:45:00,64.59,64.6,64.56,64.6,33583.0,63.0651,63.0749,63.0358,63.0749,33583.0
2024-10-30 14:50:00,64.6,64.62,64.58,64.61,31643.0,63.0749,63.0944,63.0553,63.0846,31643.0
2024-10-30 14:55:00,64.61,64.67,64.6,64.66,35708.0,63.0846,63.1432,63.0749,63.1334,35708.0
2024-10-30 15:00:00,64.66,64.66,64.57,64.61,121276.0,63.1334,63.1334,63.0456,63.0846,121276.0
2024-10-30 15:05:00,64.61,64.61,64.5,64.58,52321.0,63.0846,63.0846,62.9772,63.0553,52321.0
2024-10-30 15:10:00,64.58,64.63,64.55,64.63,40814.0,63.0553,63.1041,63.026,63.1041,40814.0
2024-10-30 15:15:00,64.63,64.67,64.57,64.6,173078.0,63.1041,63.1432,63.0456,63.0749,173078.0
2024-10-30 15:20:00,64.61,64.67,64.59,64.66,26284.0,63.0846,63.1432,63.0651,63.1334,26284.0
2024-10-30 15:25:00,64.67,64.68,64.63,64.67,25923.0,63.1432,63.153,63.1041,63.1432,25923.0
2024-10-30 15:30:00,64.66,64.67,64.6,64.62,46623.0,63.1334,63.1432,63.0749,63.0944,46623.0
2024-10-30 15:35:00,64.63,64.65,64.54,64.64,54131.0,63.1041,63.1237,63.0163,63.1139,54131.0
2024-10-30 15:40:00,64.64,64.65,64.57,64.57,115598.0,63.1139,63.1237,63.0456,63.0456,115598.0
2024-10-30 15:45:00,64.58,64.61,64.52,64.53,170097.0,63.0553,63.0846,62.9967,63.0065,170097.0
2024-10-30 15:50:00,64.54,64.67,64.53,64.64,262718.0,63.0163,63.1432,63.0065,63.1139,262718.0
2024-10-30 15:55:00,64.65,64.7,64.46,64.51,684295.0,63.1237,63.1725,62.9382,62.987,684295.0
2024-10-31 09:30:00,64.56,64.84,64.47,64.81,122462.0,63.0358,63.3092,62.9479,63.2799,122462.0
2024-10-31 09:35:00,64.79,65.01,64.57,64.93,162704.0,63.2604,63.4752,63.0456,63.3971,162704.0
2024-10-31 09:40:00,64.92,64.97,64.81,64.86,74477.0,63.3873,63.4361,63.2799,63.3287,74477.0
2024-10-31 09:45:00,64.86,64.92,64.58,64.61,142726.0,63.3287,63.3873,63.0553,63.0846,142726.0
2024-10-31 09:50:00,64.62,64.89,64.62,64.82,89516.0,63.0944,63.358,63.0944,63.2897,89516.0
2024-10-31 09:55:00,64.84,65.02,64.83,65.0,143673.0,63.3092,63.4849,63.2994,63.4654,143673.0
2024-10-31 10:00:00,64.98,65.01,64.86,64.87,70338.0,63.4459,63.4752,63.3287,63.3385,70338.0
2024-10-31 10:05:00,64.87,64.9,64.8,64.88,71841.0,63.3385,63.3678,63.2701,63.3482,71841.0
2024-10-31 10:10:00,64.89,64.91,64.64,64.64,84466.0,63.358,63.3775,63.1139,63.1139,84466.0
2024-10-31 10:15:00,64.64,64.83,64.63,64.7,54242.0,63.1139,63.2994,63.1041,63.1725,54242.0
2024-10-31 10:20:00,64.7,64.75,64.58,64.63,50043.0,63.1725,63.2213,63.0553,63.1041,50043.0
2024-10-31 10:25:00,64.63,64.67,64.37,64.38,78900.0,63.1041,63.1432,62.8503,62.8601,78900.0
2024-10-31 10:30:00,64.39,64.52,64.31,64.46,73686.0,62.8698,62.9967,62.7917,62.9382,73686.0
2024-10-31 10:35:00,64.45,64.55,64.45,64.46,161751.0,62.9284,63.026,62.9284,62.9382,161751.0
2024-10-31 10:40:00,64.45,64.49,64.36,64.38,77100.0,62.9284,62.9675,62.8405,62.8601,77100.0
2024-10-31 10:45:00,64.38,64.41,64.31,64.37,86771.0,62.8601,62.8893,62.7917,62.8503,86771.0
2024-10-31 10:50:00,64.37,64.4,64.28,64.3,76353.0,62.8503,62.8796,62.7624,62.7819,76353.0
2024-10-31 10:55:00,64.3,64.33,64.15,64.19,77922.0,62.7819,62.8112,62.6355,62.6745,77922.0
2024-10-31 11:00:00,64.19,64.26,64.14,64.14,122888.0,62.6745,62.7429,62.6257,62.6257,122888.0
2024-10-31 11:05:00,64.14,64.34,64.14,64.21,127483.0,62.6257,62.821,62.6257,62.6941,127483.0
2024-10-31 11:10:00,64.21,64.24,64.09,64.17,62731.0,62.6941,62.7234,62.5769,62.655,62731.0
2024-10-31 11:15:00,64.17,64.46,64.17,64.39,85626.0,62.655,62.9382,62.655,62.8698,85626.0
2024-10-31 11:20:00,64.38,64.5,64.37,64.5,54493.0,62.8601,62.9772,62.8503,62.9772,54493.0
2024-10-31 11:25:00,64.49,64.49,64.41,64.45,44767.0,62.9675,62.9675,62.8893,62.9284,44767.0
2024-10-31 11:30:00,64.45,64.5,64.4,64.48,85060.0,62.9284,62.9772,62.8796,62.9577,85060.0
2024-10-31 11:35:00,64.47,64.48,64.4,64.42,44284.0,62.9479,62.9577,62.8796,62.8991,44284.0
2024-10-31 11:40:00,64.42,64.53,64.37,64.52,41627.0,62.8991,63.0065,62.8503,62.9967,41627.0
2024-10-31 11:45:00,64.52,64.56,64.46,64.48,42181.0,62.9967,63.0358,62.9382,62.9577,42181.0
2024-10-31 11:50:00,64.46,64.49,64.37,64.39,39527.0,62.9382,62.9675,62.8503,62.8698,39527.0
2024-10-31 11:55:00,64.38,64.45,64.36,64.45,59763.0,62.8601,62.9284,62.8405,62.9284,59763.0
2024-10-31 12:00:00,64.45,64.52,64.4,64.52,48207.0,62.9284,62.9967,62.8796,62.9967,48207.0
2024-10-31 12:05:00,64.52,64.54,64.46,64.47,46301.0,62.9967,63.0163,62.9382,62.9479,46301.0
2024-10-31 12:10:00,64.47,64.55,64.45,64.52,42789.0,62.9479,63.026,62.9284,62.9967,42789.0
2024-10-31 12:15:00,64.53,64.6,64.52,64.56,43957.0,63.0065,63.0749,62.9967,63.0358,43957.0
2024-10-31 12:20:00,64.56,64.6,64.52,64.55,45519.0,63.0358,63.0749,62.9967,63.026,45519.0
2024-10-31 12:25:00,64.54,64.63,64.52,64.56,62559.0,63.0163,63.1041,62.9967,63.0358,62559.0
2024-10-31 12:30:00,64.56,64.59,64.52,64.55,37639.0,63.0358,63.0651,62.9967,63.026,37639.0
2024-10-31 12:35:00,64.56,64.58,64.49,64.53,35473.0,63.0358,63.0553,62.9675,63.0065,35473.0
2024-10-31 12:40:00,64.53,64.56,64.49,64.53,61852.0,63.0065,63.0358,62.9675,63.0065,61852.0
2024-10-31 12:45:00,64.53,64.57,64.44,64.45,51162.0,63.0065,63.0456,62.9186,62.9284,51162.0
2024-10-31 12:50:00,64.45,64.45,64.37,64.39,35843.0,62.9284,62.9284,62.8503,62.8698,35843.0
2024-10-31 12:55:00,64.39,64.41,64.34,64.39,47229.0,62.8698,62.8893,62.821,62.8698,47229.0
2024-10-31 13:00:00,64.38,64.47,64.37,64.45,42433.0,62.8601,62.9479,62.8503,62.9284,42433.0
2024-10-31 13:05:00,64.44,64.51,64.43,64.5,34607.0,62.9186,62.987,62.9089,62.9772,34607.0
2024-10-31 13:10:00,64.5,64.51,64.46,64.47,42514.0,62.9772,62.987,62.9382,62.9479,42514.0
2024-10-31 13:15:00,64.47,64.52,64.44,64.45,67424.0,62.9479,62.9967,62.9186,62.9284,67424.0
2024-10-31 13:20:00,64.46,64.49,64.43,64.43,45807.0,62.9382,62.9675,62.9089,62.9089,45807.0
2024-10-31 13:25:00,64.44,64.46,64.38,64.39,42195.0,62.9186,62.9382,62.8601,62.8698,42195.0
2024-10-31 13:30:00,64.39,64.39,64.27,64.28,53384.0,62.8698,62.8698,62.7526,62.7624,53384.0
2024-10-31 13:35:00,64.28,64.31,64.23,64.25,45067.0,62.7624,62.7917,62.7136,62.7331,45067.0
2024-10-31 13:40:00,64.25,64.31,64.22,64.25,47696.0,62.7331,62.7917,62.7038,62.7331,47696.0
2024-10-31 13:45:00,64.25,64.26,64.19,64.25,44566.0,62.7331,62.7429,62.6745,62.7331,44566.0
2024-10-31 13:50:00,64.25,64.27,64.19,64.2,33321.0,62.7331,62.7526,62.6745,62.6843,33321.0
2024-10-31 13:55:00,64.2,64.3,64.19,64.28,43751.0,62.6843,62.7819,62.6745,62.7624,43751.0
2024-10-31 14:00:00,64.29,64.31,64.24,64.25,43422.0,62.7722,62.7917,62.7234,62.7331,43422.0
2024-10-31 14:05:00,64.25,64.31,64.19,64.19,46825.0,62.7331,62.7917,62.6745,62.6745,46825.0
2024-10-31 14:10:00,64.2,64.29,64.18,64.27,42180.0,62.6843,62.7722,62.6648,62.7526,42180.0
2024-10-31 14:15:00,64.27,64.31,64.25,64.27,39716.0,62.7526,62.7917,62.7331,62.7526,39716.0
2024-10-31 14:20:00,64.27,64.32,64.27,64.31,36726.0,62.7526,62.8015,62.7526,62.7917,36726.0
2024-10-31 14:25:00,64.31,64.34,64.27,64.3,44920.0,62.7917,62.821,62.7526,62.7819,44920.0
2024-10-31 14:30:00,64.29,64.4,64.2,64.26,56319.0,62.7722,62.8796,62.6843,62.7429,56319.0
2024-10-31 14:35:00,64.27,64.32,64.24,64.28,74393.0,62.7526,62.8015,62.7234,62.7624,74393.0
2024-10-31 14:40:00,64.29,64.33,64.26,64.33,35168.0,62.7722,62.8112,62.7429,62.8112,35168.0
2024-10-31 14:45:00,64.33,64.35,64.31,64.31,41521.0,62.8112,62.8308,62.7917,62.7917,41521.0
2024-10-31 14:50:00,64.31,64.39,64.29,64.39,57362.0,62.7917,62.8698,62.7722,62.8698,57362.0
2024-10-31 14:55:00,64.39,64.46,64.38,64.45,53511.0,62.8698,62.9382,62.8601,62.9284,53511.0
2024-10-31 15:00:00,64.45,64.52,64.45,64.5,102131.0,62.9284,62.9967,62.9284,62.9772,102131.0
2024-10-31 15:05:00,64.5,64.57,64.44,64.53,118369.0,62.9772,63.0456,62.9186,63.0065,118369.0
2024-10-31 15:10:00,64.52,64.56,64.5,64.55,80232.0,62.9967,63.0358,62.9772,63.026,80232.0
2024-10-31 15:15:00,64.55,64.59,64.49,64.59,90702.0,63.026,63.0651,62.9675,63.0651,90702.0
2024-10-31 15:20:00,64.59,64.63,64.53,64.58,65392.0,63.0651,63.1041,63.0065,63.0553,65392.0
2024-10-31 15:25:00,64.58,64.58,64.53,64.53,59388.0,63.0553,63.0553,63.0065,63.0065,59388.0
2024-10-31 15:30:00,64.54,64.56,64.42,64.45,107380.0,63.0163,63.0358,62.8991,62.9284,107380.0
2024-10-31 15:35:00,64.45,64.52,64.43,64.44,115605.0,62.9284,62.9967,62.9089,62.9186,115605.0
2024-10-31 15:40:00,64.44,64.51,64.42,64.48,101928.0,62.9186,62.987,62.8991,62.9577,101928.0
2024-10-31 15:45:00,64.48,64.52,64.44,64.47,134030.0,62.9577,62.9967,62.9186,62.9479,134030.0
2024-10-31 15:50:00,64.48,64.5,64.32,64.37,275413.0,62.9577,62.9772,62.8015,62.8503,275413.0
2024-10-31 15:55:00,64.38,64.39,64.15,64.17,581625.0,62.8601,62.8698,62.6355,62.655,581625.0
2024-11-01 09:30:00,64.33,64.65,64.31,64.4,162315.0,62.8112,63.1237,62.7917,62.8796,162315.0
2024-11-01 09:35:00,64.38,64.57,64.21,64.5,140736.0,62.8601,63.0456,62.6941,62.9772,140736.0
2024-11-01 09:40:00,64.5,64.57,64.33,64.41,45254.0,62.9772,63.0456,62.8112,62.8893,45254.0
2024-11-01 09:45:00,64.36,64.6,64.34,64.59,43667.0,62.8405,63.0749,62.821,63.0651,43667.0
2024-11-01 09:50:00,64.59,64.68,64.52,64.61,58823.0,63.0651,63.153,62.9967,63.0846,58823.0
2024-11-01 09:55:00,64.58,64.62,64.39,64.47,51487.0,63.0553,63.0944,62.8698,62.9479,51487.0
2024-11-01 10:00:00,64.52,64.54,64.32,64.45,74580.0,62.9967,63.0163,62.8015,62.9284,74580.0
2024-11-01 10:05:00,64.45,64.59,64.39,64.57,75773.0,62.9284,63.0651,62.8698,63.0456,75773.0
2024-11-01 10:10:00,64.56,64.61,64.52,64.61,35062.0,63.0358,63.0846,62.9967,63.0846,35062.0
2024-11-01 10:15:00,64.62,64.67,64.51,64.67,62810.0,63.0944,63.1432,62.987,63.1432,62810.0
2024-11-01 10:20:00,64.67,64.78,64.64,64.75,55545.0,63.1432,63.2506,63.1139,63.2213,55545.0
2024-11-01 10:25:00,64.75,64.81,64.75,64.78,51897.0,63.2213,63.2799,63.2213,63.2506,51897.0
2024-11-01 10:30:00,64.78,64.8,64.66,64.71,127079.0,63.2506,63.2701,63.1334,63.1823,127079.0
2024-11-01 10:35:00,64.72,64.74,64.61,64.66,33876.0,63.192,63.2116,63.0846,63.1334,33876.0
2024-11-01 10:40:00,64.67,64.71,64.63,64.67,73838.0,63.1432,63.1823,63.1041,63.1432,73838.0
2024-11-01 10:45:00,64.67,64.7,64.55,64.63,75842.0,63.1432,63.1725,63.026,63.1041,75842.0
2024-11-01 10:50:00,64.63,64.63,64.45,64.52,49792.0,63.1041,63.1041,62.9284,62.9967,49792.0
2024-11-01 10:55:00,64.52,64.59,64.45,64.57,35859.0,62.9967,63.0651,62.9284,63.0456,35859.0
2024-11-01 11:00:00,64.57,64.64,64.56,64.63,56402.0,63.0456,63.1139,63.0358,63.1041,56402.0
2024-11-01 11:05:00,64.62,64.62,64.47,64.48,28816.0,63.0944,63.0944,62.9479,62.9577,28816.0
2024-11-01 11:10:00,64.48,64.59,64.48,64.59,36322.0,62.9577,63.0651,62.9577,63.0651,36322.0
2024-11-01 11:15:00,64.58,64.61,64.53,64.59,35245.0,63.0553,63.0846,63.0065,63.0651,35245.0
2024-11-01 11:20:00,64.58,64.6,64.53,64.6,45723.0,63.0553,63.0749,63.0065,63.0749,45723.0
2024-11-01 11:25:00,64.6,64.64,64.55,64.63,30141.0,63.0749,63.1139,63.026,63.1041,30141.0
2024-11-01 11:30:00,64.63,64.63,64.51,64.58,49649.0,63.1041,63.1041,62.987,63.0553,49649.0
2024-11-01 11:35:00,64.57,64.57,64.48,64.48,17108.0,63.0456,63.0456,62.9577,62.9577,17108.0
2024-11-01 11:40:00,64.48,64.49,64.4,64.44,27781.0,62.9577,62.9675,62.8796,62.9186,27781.0
2024-11-01 11:45:00,64.45,64.45,64.35,64.36,38688.0,62.9284,62.9284,62.8308,62.8405,38688.0
2024-11-01 11:50:00,64.35,64.35,64.22,64.29,64617.0,62.8308,62.8308,62.7038,62.7722,64617.0
2024-11-01 11:55:00,64.3,64.32,64.23,64.26,36364.0,62.7819,62.8015,62.7136,62.7429,36364.0
2024-11-01 12:00:00,64.26,64.34,64.25,64.33,30970.0,62.7429,62.821,62.7331,62.8112,30970.0
2024-11-01 12:05:00,64.32,64.35,64.29,64.34,29548.0,62.8015,62.8308,62.7722,62.821,29548.0
2024-11-01 12:10:00,64.34,64.36,64.2,64.22,66613.0,62.821,62.8405,62.6843,62.7038,66613.0
2024-11-01 12:15:00,64.21,64.22,64.11,64.19,59276.0,62.6941,62.7038,62.5964,62.6745,59276.0
2024-11-01 12:20:00,64.2,64.22,64.14,64.19,29816.0,62.6843,62.7038,62.6257,62.6745,29816.0
2024-11-01 12:25:00,64.19,64.21,64.14,64.19,29492.0,62.6745,62.6941,62.6257,62.6745,29492.0
2024-11-01 12:30:00,64.19,64.26,64.14,64.25,53779.0,62.6745,62.7429,62.6257,62.7331,53779.0
2024-11-01 12:35:00,64.25,64.32,64.19,64.32,131835.0,62.7331,62.8015,62.6745,62.8015,131835.0
2024-11-01 12:40:00,64.31,64.32,64.25,64.27,113901.0,62.7917,62.8015,62.7331,62.7526,113901.0
2024-11-01 12:45:00,64.26,64.31,64.2,64.2,78521.0,62.7429,62.7917,62.6843,62.6843,78521.0
2024-11-01 12:50:00,64.2,64.26,64.18,64.22,18623.0,62.6843,62.7429,62.6648,62.7038,18623.0
2024-11-01 12:55:00,64.22,64.24,64.17,64.22,22472.0,62.7038,62.7234,62.655,62.7038,22472.0
2024-11-01 13:00:00,64.22,64.32,64.22,64.3,22699.0,62.7038,62.8015,62.7038,62.7819,22699.0
2024-11-01 13:05:00,64.29,64.39,64.26,64.33,111936.0,62.7722,62.8698,62.7429,62.8112,111936.0
2024-11-01 13:10:00,64.34,64.35,64.29,64.32,10539.0,62.821,62.8308,62.7722,62.8015,10539.0
2024-11-01 13:15:00,64.32,64.44,64.32,64.39,42201.0,62.8015,62.9186,62.8015,62.8698,42201.0
2024-11-01 13:20:00,64.39,64.46,64.39,64.43,27594.0,62.8698,62.9382,62.8698,62.9089,27594.0
2024-11-01 13:25:00,64.42,64.46,64.37,64.43,24817.0,62.8991,62.9382,62.8503,62.9089,24817.0
2024-11-01 13:30:00,64.43,64.44,64.2,64.21,33986.0,62.9089,62.9186,62.6843,62.6941,33986.0
2024-11-01 13:35:00,64.2,64.23,64.13,64.2,57872.0,62.6843,62.7136,62.616,62.6843,57872.0
2024-11-01 13:40:00,64.2,64.21,64.11,64.12,40330.0,62.6843,62.6941,62.5964,62.6062,40330.0
2024-11-01 13:45:00,64.12,64.14,64.1,64.11,21464.0,62.6062,62.6257,62.5867,62.5964,21464.0
2024-11-01 13:50:00,64.11,64.31,64.11,64.27,48360.0,62.5964,62.7917,62.5964,62.7526,48360.0
2024-11-01 13:55:00,64.28,64.3,64.24,64.3,30594.0,62.7624,62.7819,62.7234,62.7819,30594.0
2024-11-01 14:00:00,64.29,64.38,64.26,64.33,37402.0,62.7722,62.8601,62.7429,62.8112,37402.0
2024-11-01 14:05:00,64.33,64.33,64.21,64.26,41033.0,62.8112,62.8112,62.6941,62.7429,41033.0
2024-11-01 14:10:00,64.25,64.26,64.16,64.19,32585.0,62.7331,62.7429,62.6452,62.6745,32585.0
2024-11-01 14:15:00,64.2,64.23,64.17,64.22,65005.0,62.6843,62.7136,62.655,62.7038,65005.0
2024-11-01 14:20:00,64.22,64.33,64.21,64.33,35640.0,62.7038,62.8112,62.6941,62.8112,35640.0
2024-11-01 14:25:00,64.33,64.34,64.27,64.28,19498.0,62.8112,62.821,62.7526,62.7624,19498.0
2024-11-01 14:30:00,64.27,64.33,64.25,64.32,21508.0,62.7526,62.8112,62.7331,62.8015,21508.0
2024-11-01 14:35:00,64.32,64.35,64.28,64.3,23734.0,62.8015,62.8308,62.7624,62.7819,23734.0
2024-11-01 14:40:00,64.29,64.36,64.28,64.35,27752.0,62.7722,62.8405,62.7624,62.8308,27752.0
2024-11-01 14:45:00,64.34,64.37,64.29,64.32,34831.0,62.821,62.8503,62.7722,62.8015,34831.0
2024-11-01 14:50:00,64.33,64.36,64.31,64.36,63737.0,62.8112,62.8405,62.7917,62.8405,63737.0
2024-11-01 14:55:00,64.36,64.41,64.33,64.39,49283.0,62.8405,62.8893,62.8112,62.8698,49283.0
2024-11-01 15:00:00,64.39,64.41,64.36,64.39,46479.0,62.8698,62.8893,62.8405,62.8698,46479.0
2024-11-01 15:05:00,64.39,64.47,64.39,64.42,112468.0,62.8698,62.9479,62.8698,62.8991,112468.0
2024-11-01 15:10:00,64.42,64.43,64.33,64.34,56494.0,62.8991,62.9089,62.8112,62.821,56494.0
2024-11-01 15:15:00,64.34,64.34,64.24,64.3,80621.0,62.821,62.821,62.7234,62.7819,80621.0
2024-11-01 15:20:00,64.29,64.34,64.19,64.23,108510.0,62.7722,62.821,62.6745,62.7136,108510.0
2024-11-01 15:25:00,64.22,64.24,64.11,64.11,64243.0,62.7038,62.7234,62.5964,62.5964,64243.0
2024-11-01 15:30:00,64.11,64.12,64.02,64.06,161103.0,62.5964,62.6062,62.5086,62.5476,161103.0
2024-11-01 15:35:00,64.06,64.11,64.01,64.05,91405.0,62.5476,62.5964,62.4988,62.5378,91405.0
2024-11-01 15:40:00,64.04,64.06,63.98,63.98,222859.0,62.5281,62.5476,62.4695,62.4695,222859.0
2024-11-01 15:45:00,63.98,64.0,63.86,63.9,189152.0,62.4695,62.489,62.3523,62.3914,189152.0
2024-11-01 15:50:00,63.89,63.89,63.74,63.8,376319.0,62.3816,62.3816,62.2352,62.2937,376319.0
2024-11-01 15:55:00,63.8,63.82,63.68,63.71,805758.0,62.2937,62.3133,62.1766,62.2059,805758.0
2024-11-04 09:30:00,62.99,63.63,62.75,62.79,397127.0,62.0553,62.6858,61.8188,61.8582,397127.0
2024-11-04 09:35:00,62.74,63.31,62.74,63.03,222782.0,61.809,62.3705,61.809,62.0947,222782.0
2024-11-04 09:40:00,63.02,63.17,62.98,63.15,137178.0,62.0848,62.2326,62.0454,62.2129,137178.0
2024-11-04 09:45:00,63.14,63.29,62.96,62.96,85678.0,62.203,62.3508,62.0257,62.0257,85678.0
2024-11-04 09:50:00,62.97,62.97,62.69,62.74,122679.0,62.0356,62.0356,61.7597,61.809,122679.0
2024-11-04 09:55:00,62.75,62.92,62.75,62.88,93296.0,61.8188,61.9863,61.8188,61.9469,93296.0
2024-11-04 10:00:00,62.85,62.95,62.73,62.84,71308.0,61.9173,62.0159,61.7991,61.9075,71308.0
2024-11-04 10:05:00,62.86,62.97,62.83,62.89,60545.0,61.9272,62.0356,61.8976,61.9567,60545.0
2024-11-04 10:10:00,62.88,62.93,62.83,62.85,42496.0,61.9469,61.9961,61.8976,61.9173,42496.0
2024-11-04 10:15:00,62.85,62.94,62.82,62.84,47271.0,61.9173,62.006,61.8878,61.9075,47271.0
2024-11-04 10:20:00,62.84,62.95,62.78,62.94,94502.0,61.9075,62.0159,61.8484,62.006,94502.0
2024-11-04 10:25:00,62.94,62.98,62.87,62.89,40609.0,62.006,62.0454,61.937,61.9567,40609.0
2024-11-04 10:30:00,62.89,63.07,62.89,62.99,46799.0,61.9567,62.1341,61.9567,62.0553,46799.0
2024-11-04 10:35:00,63.0,63.07,62.96,63.01,72460.0,62.0651,62.1341,62.0257,62.075,72460.0
2024-11-04 10:40:00,63.02,63.02,62.92,62.99,46384.0,62.0848,62.0848,61.9863,62.0553,46384.0
2024-11-04 10:45:00,62.99,63.0,62.85,62.91,58904.0,62.0553,62.0651,61.9173,61.9764,58904.0
2024-11-04 10:50:00,62.91,62.93,62.87,62.9,49726.0,61.9764,61.9961,61.937,61.9666,49726.0
2024-11-04 10:55:00,62.89,62.92,62.8,62.83,36880.0,61.9567,61.9863,61.8681,61.8976,36880.0
2024-11-04 11:00:00,62.83,62.85,62.79,62.85,207066.0,61.8976,61.9173,61.8582,61.9173,207066.0
2024-11-04 11:05:00,62.85,63.01,62.84,62.97,125510.0,61.9173,62.075,61.9075,62.0356,125510.0
2024-11-04 11:10:00,62.98,63.03,62.93,62.93,109645.0,62.0454,62.0947,61.9961,61.9961,109645.0
2024-11-04 11:15:00,62.91,62.97,62.89,62.91,67048.0,61.9764,62.0356,61.9567,61.9764,67048.0
2024-11-04 11:20:00,62.91,63.0,62.89,62.97,55020.0,61.9764,62.0651,61.9567,62.0356,55020.0
2024-11-04 11:25:00,62.98,63.0,62.89,62.91,86380.0,62.0454,62.0651,61.9567,61.9764,86380.0
2024-11-04 11:30:00,62.9,62.94,62.83,62.88,112212.0,61.9666,62.006,61.8976,61.9469,112212.0
2024-11-04 11:35:00,62.88,62.89,62.75,62.77,190741.0,61.9469,61.9567,61.8188,61.8385,190741.0
2024-11-04 11:40:00,62.76,62.76,62.56,62.57,66743.0,61.8287,61.8287,61.6316,61.6415,66743.0
2024-11-04 11:45:00,62.57,62.58,62.43,62.45,64713.0,61.6415,61.6513,61.5036,61.5233,64713.0
2024-11-04 11:50:00,62.44,62.54,62.42,62.51,38813.0,61.5134,61.6119,61.4937,61.5824,38813.0
2024-11-04 11:55:00,62.51,62.55,62.43,62.46,64914.0,61.5824,61.6218,61.5036,61.5331,64914.0
2024-11-04 12:00:00,62.47,62.5,62.43,62.47,48472.0,61.543,61.5725,61.5036,61.543,48472.0
2024-11-04 12:05:00,62.47,62.54,62.37,62.38,132674.0,61.543,61.6119,61.4445,61.4543,132674.0
2024-11-04 12:10:00,62.39,62.51,62.38,62.5,49161.0,61.4642,61.5824,61.4543,61.5725,49161.0
2024-11-04 12:15:00,62.5,62.58,62.49,62.58,49462.0,61.5725,61.6513,61.5627,61.6513,49462.0
2024-11-04 12:20:00,62.57,62.69,62.57,62.67,43378.0,61.6415,61.7597,61.6415,61.74,43378.0
2024-11-04 12:25:00,62.67,62.72,62.66,62.71,37301.0,61.74,61.7893,61.7302,61.7794,37301.0
2024-11-04 12:30:00,62.71,62.8,62.71,62.77,24505.0,61.7794,61.8681,61.7794,61.8385,24505.0
2024-11-04 12:35:00,62.77,62.84,62.76,62.8,39565.0,61.8385,61.9075,61.8287,61.8681,39565.0
2024-11-04 12:40:00,62.8,62.81,62.76,62.8,26563.0,61.8681,61.8779,61.8287,61.8681,26563.0
2024-11-04 12:45:00,62.8,62.83,62.77,62.83,32149.0,61.8681,61.8976,61.8385,61.8976,32149.0
2024-11-04 12:50:00,62.83,62.84,62.8,62.8,26305.0,61.8976,61.9075,61.8681,61.8681,26305.0
2024-11-04 12:55:00,62.8,62.82,62.77,62.78,24309.0,61.8681,61.8878,61.8385,61.8484,24309.0
2024-11-04 13:00:00,62.78,62.79,62.69,62.7,24906.0,61.8484,61.8582,61.7597,61.7696,24906.0
2024-11-04 13:05:00,62.7,62.74,62.6,62.65,58574.0,61.7696,61.809,61.671,61.7203,58574.0
2024-11-04 13:10:00,62.65,62.79,62.64,62.73,34248.0,61.7203,61.8582,61.7105,61.7991,34248.0
2024-11-04 13:15:00,62.73,62.74,62.7,62.71,25423.0,61.7991,61.809,61.7696,61.7794,25423.0
2024-11-04 13:20:00,62.71,62.71,62.64,62.69,22983.0,61.7794,61.7794,61.7105,61.7597,22983.0
2024-11-04 13:25:00,62.67,62.69,62.6,62.64,24940.0,61.74,61.7597,61.671,61.7105,24940.0
2024-11-04 13:30:00,62.63,62.64,62.57,62.64,21909.0,61.7006,61.7105,61.6415,61.7105,21909.0
2024-11-04 13:35:00,62.64,62.73,62.63,62.71,64810.0,61.7105,61.7991,61.7006,61.7794,64810.0
2024-11-04 13:40:00,62.71,62.75,62.69,62.73,28375.0,61.7794,61.8188,61.7597,61.7991,28375.0
2024-11-04 13:45:00,62.73,62.78,62.72,62.75,33768.0,61.7991,61.8484,61.7893,61.8188,33768.0
2024-11-04 13:50:00,62.75,62.79,62.71,62.78,38225.0,61.8188,61.8582,61.7794,61.8484,38225.0
2024-11-04 13:55:00,62.78,62.79,62.74,62.76,35618.0,61.8484,61.8582,61.809,61.8287,35618.0
2024-11-04 14:00:00,62.76,62.79,62.72,62.73,29218.0,61.8287,61.8582,61.7893,61.7991,29218.0
2024-11-04 14:05:00,62.74,62.8,62.73,62.79,28580.0,61.809,61.8681,61.7991,61.8582,28580.0
2024-11-04 14:10:00,62.78,62.82,62.77,62.8,43098.0,61.8484,61.8878,61.8385,61.8681,43098.0
2024-11-04 14:15:00,62.8,62.85,62.79,62.82,45051.0,61.8681,61.9173,61.8582,61.8878,45051.0
2024-11-04 14:20:00,62.82,62.85,62.8,62.82,45721.0,61.8878,61.9173,61.8681,61.8878,45721.0
2024-11-04 14:25:00,62.82,62.83,62.74,62.75,24340.0,61.8878,61.8976,61.809,61.8188,24340.0
2024-11-04 14:30:00,62.74,62.78,62.71,62.77,42238.0,61.809,61.8484,61.7794,61.8385,42238.0
2024-11-04 14:35:00,62.77,62.78,62.73,62.78,48271.0,61.8385,61.8484,61.7991,61.8484,48271.0
2024-11-04 14:40:00,62.77,62.78,62.68,62.69,23882.0,61.8385,61.8484,61.7499,61.7597,23882.0
2024-11-04 14:45:00,62.69,62.72,62.66,62.66,87209.0,61.7597,61.7893,61.7302,61.7302,87209.0
2024-11-04 14:50:00,62.68,62.7,62.65,62.69,34981.0,61.7499,61.7696,61.7203,61.7597,34981.0
2024-11-04 14:55:00,62.7,62.73,62.67,62.69,64352.0,61.7696,61.7991,61.74,61.7597,64352.0
2024-11-04 15:00:00,62.69,62.71,62.66,62.7,40693.0,61.7597,61.7794,61.7302,61.7696,40693.0
2024-11-04 15:05:00,62.7,62.72,62.66,62.68,52812.0,61.7696,61.7893,61.7302,61.7499,52812.0
2024-11-04 15:10:00,62.67,62.67,62.6,62.61,85555.0,61.74,61.74,61.671,61.6809,85555.0
2024-11-04 15:15:00,62.6,62.65,62.57,62.65,47652.0,61.671,61.7203,61.6415,61.7203,47652.0
2024-11-04 15:20:00,62.65,62.73,62.62,62.71,54754.0,61.7203,61.7991,61.6907,61.7794,54754.0
2024-11-04 15:25:00,62.71,62.72,62.64,62.66,47733.0,61.7794,61.7893,61.7105,61.7302,47733.0
2024-11-04 15:30:00,62.65,62.66,62.54,62.55,71631.0,61.7203,61.7302,61.6119,61.6218,71631.0
2024-11-04 15:35:00,62.54,62.55,62.43,62.43,93181.0,61.6119,61.6218,61.5036,61.5036,93181.0
2024-11-04 15:40:00,62.44,62.6,62.43,62.55,115457.0,61.5134,61.671,61.5036,61.6218,115457.0
2024-11-04 15:45:00,62.55,62.58,62.49,62.5,73127.0,61.6218,61.6513,61.5627,61.5725,73127.0
2024-11-04 15:50:00,62.5,62.51,62.42,62.47,160300.0,61.5725,61.5824,61.4937,61.543,160300.0
2024-11-04 15:55:00,62.47,62.47,62.23,62.36,660913.0,61.543,61.543,61.3065,61.4346,660913.0
2024-11-05 09:30:00,63.0,63.37,62.73,63.07,234470.0,62.0651,62.4296,61.7991,62.1341,234470.0
2024-11-05 09:35:00,63.1,63.15,62.86,63.13,105469.0,62.1636,62.2129,61.9272,62.1932,105469.0
2024-11-05 09:40:00,63.12,63.33,63.04,63.3,137734.0,62.1833,62.3902,62.1045,62.3607,137734.0
2024-11-05 09:45:00,63.29,63.41,63.19,63.29,94869.0,62.3508,62.469,62.2523,62.3508,94869.0
2024-11-05 09:50:00,63.34,63.45,63.34,63.35,112210.0,62.4001,62.5084,62.4001,62.4099,112210.0
2024-11-05 09:55:00,63.35,63.56,63.34,63.54,178213.0,62.4099,62.6168,62.4001,62.5971,178213.0
2024-11-05 10:00:00,63.55,63.68,63.43,63.65,198340.0,62.6069,62.735,62.4887,62.7055,198340.0
2024-11-05 10:05:00,63.65,63.66,63.23,63.24,101147.0,62.7055,62.7153,62.2917,62.3015,101147.0
2024-11-05 10:10:00,63.24,63.42,63.21,63.36,82382.0,62.3015,62.4789,62.272,62.4198,82382.0
2024-11-05 10:15:00,63.36,63.41,63.25,63.34,68725.0,62.4198,62.469,62.3114,62.4001,68725.0
2024-11-05 10:20:00,63.33,63.39,63.14,63.39,71992.0,62.3902,62.4493,62.203,62.4493,71992.0
2024-11-05 10:25:00,63.4,63.45,63.34,63.36,58974.0,62.4592,62.5084,62.4001,62.4198,58974.0
2024-11-05 10:30:00,63.36,63.6,63.35,63.57,100604.0,62.4198,62.6562,62.4099,62.6267,100604.0
2024-11-05 10:35:00,63.56,63.64,63.49,63.63,33438.0,62.6168,62.6956,62.5478,62.6858,33438.0
2024-11-05 10:40:00,63.62,63.65,63.55,63.59,52789.0,62.6759,62.7055,62.6069,62.6464,52789.0
2024-11-05 10:45:00,63.6,63.69,63.53,63.57,118611.0,62.6562,62.7449,62.5872,62.6267,118611.0
2024-11-05 10:50:00,63.59,63.61,63.46,63.48,43204.0,62.6464,62.6661,62.5183,62.538,43204.0
2024-11-05 10:55:00,63.47,63.5,63.39,63.44,42095.0,62.5281,62.5577,62.4493,62.4986,42095.0
2024-11-05 11:00:00,63.45,63.54,63.38,63.51,92077.0,62.5084,62.5971,62.4395,62.5675,92077.0
2024-11-05 11:05:00,63.49,63.5,63.31,63.42,52088.0,62.5478,62.5577,62.3705,62.4789,52088.0
2024-11-05 11:10:00,63.43,63.54,63.33,63.48,67047.0,62.4887,62.5971,62.3902,62.538,67047.0
2024-11-05 11:15:00,63.47,63.48,63.34,63.37,32970.0,62.5281,62.538,62.4001,62.4296,32970.0
2024-11-05 11:20:00,63.37,63.43,63.35,63.42,23500.0,62.4296,62.4887,62.4099,62.4789,23500.0
2024-11-05 11:25:00,63.42,63.44,63.35,63.38,35676.0,62.4789,62.4986,62.4099,62.4395,35676.0
2024-11-05 11:30:00,63.38,63.45,63.37,63.42,51095.0,62.4395,62.5084,62.4296,62.4789,51095.0
2024-11-05 11:35:00,63.41,63.41,63.32,63.33,38627.0,62.469,62.469,62.3804,62.3902,38627.0
2024-11-05 11:40:00,63.32,63.4,63.32,63.37,71333.0,62.3804,62.4592,62.3804,62.4296,71333.0
2024-11-05 11:45:00,63.38,63.4,63.33,63.4,45562.0,62.4395,62.4592,62.3902,62.4592,45562.0
2024-11-05 11:50:00,63.4,63.47,63.36,63.37,74421.0,62.4592,62.5281,62.4198,62.4296,74421.0
2024-11-05 11:55:00,63.37,63.39,63.3,63.3,37254.0,62.4296,62.4493,62.3607,62.3607,37254.0
2024-11-05 12:00:00,63.31,63.32,63.15,63.19,94672.0,62.3705,62.3804,62.2129,62.2523,94672.0
2024-11-05 12:05:00,63.21,63.3,63.18,63.28,37978.0,62.272,62.3607,62.2424,62.341,37978.0
2024-11-05 12:10:00,63.29,63.3,63.24,63.27,35564.0,62.3508,62.3607,62.3015,62.3311,35564.0
2024-11-05 12:15:00,63.27,63.47,63.26,63.46,176411.0,62.3311,62.5281,62.3213,62.5183,176411.0
2024-11-05 12:20:00,63.46,63.52,63.42,63.49,105860.0,62.5183,62.5774,62.4789,62.5478,105860.0
2024-11-05 12:25:00,63.49,63.49,63.33,63.35,39806.0,62.5478,62.5478,62.3902,62.4099,39806.0
2024-11-05 12:30:00,63.35,63.41,63.33,63.34,29207.0,62.4099,62.469,62.3902,62.4001,29207.0
2024-11-05 12:35:00,63.34,63.37,63.3,63.35,28961.0,62.4001,62.4296,62.3607,62.4099,28961.0
2024-11-05 12:40:00,63.35,63.46,63.34,63.46,42985.0,62.4099,62.5183,62.4001,62.5183,42985.0
2024-11-05 12:45:00,63.46,63.57,63.45,63.57,73975.0,62.5183,62.6267,62.5084,62.6267,73975.0
2024-11-05 12:50:00,63.56,63.57,63.49,63.55,32782.0,62.6168,62.6267,62.5478,62.6069,32782.0
2024-11-05 12:55:00,63.55,63.58,63.5,63.53,34666.0,62.6069,62.6365,62.5577,62.5872,34666.0
2024-11-05 13:00:00,63.53,63.62,63.5,63.57,105875.0,62.5872,62.6759,62.5577,62.6267,105875.0
2024-11-05 13:05:00,63.57,63.63,63.52,63.52,51340.0,62.6267,62.6858,62.5774,62.5774,51340.0
2024-11-05 13:10:00,63.53,63.74,63.51,63.53,169317.0,62.5872,62.7941,62.5675,62.5872,169317.0
2024-11-05 13:15:00,63.53,63.66,63.53,63.57,82347.0,62.5872,62.7153,62.5872,62.6267,82347.0
2024-11-05 13:20:00,63.57,63.61,63.55,63.57,55973.0,62.6267,62.6661,62.6069,62.6267,55973.0
2024-11-05 13:25:00,63.56,63.65,63.52,63.58,79652.0,62.6168,62.7055,62.5774,62.6365,79652.0
2024-11-05 13:30:00,63.58,63.59,63.51,63.54,41921.0,62.6365,62.6464,62.5675,62.5971,41921.0
2024-11-05 13:35:00,63.55,63.55,63.4,63.47,33980.0,62.6069,62.6069,62.4592,62.5281,33980.0
2024-11-05 13:40:00,63.47,63.59,63.47,63.54,30937.0,62.5281,62.6464,62.5281,62.5971,30937.0
2024-11-05 13:45:00,63.54,63.55,63.44,63.45,44377.0,62.5971,62.6069,62.4986,62.5084,44377.0
2024-11-05 13:50:00,63.43,63.5,63.41,63.42,36566.0,62.4887,62.5577,62.469,62.4789,36566.0
2024-11-05 13:55:00,63.42,63.42,63.35,63.35,49414.0,62.4789,62.4789,62.4099,62.4099,49414.0
2024-11-05 14:00:00,63.35,63.4,63.34,63.39,49569.0,62.4099,62.4592,62.4001,62.4493,49569.0
2024-11-05 14:05:00,63.38,63.41,63.37,63.4,51539.0,62.4395,62.469,62.4296,62.4592,51539.0
2024-11-05 14:10:00,63.41,63.51,63.37,63.45,150609.0,62.469,62.5675,62.4296,62.5084,150609.0
2024-11-05 14:15:00,63.44,63.56,63.44,63.56,44242.0,62.4986,62.6168,62.4986,62.6168,44242.0
2024-11-05 14:20:00,63.56,63.6,63.49,63.59,40230.0,62.6168,62.6562,62.5478,62.6464,40230.0
2024-11-05 14:25:00,63.59,63.62,63.55,63.55,45825.0,62.6464,62.6759,62.6069,62.6069,45825.0
2024-11-05 14:30:00,63.55,63.61,63.51,63.6,41133.0,62.6069,62.6661,62.5675,62.6562,41133.0
2024-11-05 14:35:00,63.6,63.64,63.57,63.63,28627.0,62.6562,62.6956,62.6267,62.6858,28627.0
2024-11-05 14:40:00,63.63,63.66,63.58,63.62,32708.0,62.6858,62.7153,62.6365,62.6759,32708.0
2024-11-05 14:45:00,63.62,63.63,63.58,63.59,23719.0,62.6759,62.6858,62.6365,62.6464,23719.0
2024-11-05 14:50:00,63.59,63.59,63.49,63.5,30433.0,62.6464,62.6464,62.5478,62.5577,30433.0
2024-11-05 14:55:00,63.5,63.53,63.47,63.52,38678.0,62.5577,62.5872,62.5281,62.5774,38678.0
2024-11-05 15:00:00,63.51,63.54,63.47,63.5,42434.0,62.5675,62.5971,62.5281,62.5577,42434.0
2024-11-05 15:05:00,63.5,63.53,63.46,63.48,42650.0,62.5577,62.5872,62.5183,62.538,42650.0
2024-11-05 15:10:00,63.48,63.53,63.42,63.44,64159.0,62.538,62.5872,62.4789,62.4986,64159.0
2024-11-05 15:15:00,63.44,63.48,63.42,63.45,88730.0,62.4986,62.538,62.4789,62.5084,88730.0
2024-11-05 15:20:00,63.45,63.46,63.28,63.31,175677.0,62.5084,62.5183,62.341,62.3705,175677.0
2024-11-05 15:25:00,63.31,63.44,63.3,63.43,87295.0,62.3705,62.4986,62.3607,62.4887,87295.0
2024-11-05 15:30:00,63.43,63.51,63.41,63.5,76052.0,62.4887,62.5675,62.469,62.5577,76052.0
2024-11-05 15:35:00,63.49,63.54,63.46,63.5,73705.0,62.5478,62.5971,62.5183,62.5577,73705.0
2024-11-05 15:40:00,63.49,63.54,63.44,63.54,88678.0,62.5478,62.5971,62.4986,62.5971,88678.0
2024-11-05 15:45:00,63.54,63.56,63.47,63.5,109030.0,62.5971,62.6168,62.5281,62.5577,109030.0
2024-11-05 15:50:00,63.5,63.62,63.5,63.55,195308.0,62.5577,62.6759,62.5577,62.6069,195308.0
2024-11-05 15:55:00,63.56,63.73,63.49,63.69,647142.0,62.6168,62.7843,62.5478,62.7449,647142.0
2024-11-06 09:30:00,68.4,69.5,68.4,69.33,2621948.0,67.385,68.4687,67.385,68.3012,2621948.0
2024-11-06 09:35:00,69.37,69.55,69.0,69.24,1199637.0,68.3406,68.5179,67.9761,68.2125,1199637.0
2024-11-06 09:40:00,69.25,70.09,69.23,69.76,2163820.0,68.2224,69.0499,68.2027,68.7248,2163820.0
2024-11-06 09:45:00,69.79,69.89,69.51,69.84,1014183.0,68.7544,68.8529,68.4785,68.8036,1014183.0
2024-11-06 09:50:00,69.85,69.87,69.25,69.36,714250.0,68.8135,68.8332,68.2224,68.3307,714250.0
2024-11-06 09:55:00,69.36,69.4,68.62,68.95,750029.0,68.3307,68.3701,67.6017,67.9268,750029.0
2024-11-06 10:00:00,68.98,69.18,68.68,68.88,479149.0,67.9564,68.1534,67.6608,67.8579,479149.0
2024-11-06 10:05:00,68.86,68.87,68.56,68.61,484809.0,67.8382,67.848,67.5426,67.5919,484809.0
2024-11-06 10:10:00,68.6,68.74,68.29,68.36,634043.0,67.582,67.7199,67.2766,67.3456,634043.0
2024-11-06 10:15:00,68.37,68.8,68.3,68.48,441427.0,67.3554,67.779,67.2865,67.4638,441427.0
2024-11-06 10:20:00,68.48,68.93,68.47,68.75,313432.0,67.4638,67.9071,67.4539,67.7298,313432.0
2024-11-06 10:25:00,68.75,69.04,68.62,68.96,465689.0,67.7298,68.0155,67.6017,67.9367,465689.0
2024-11-06 10:30:00,68.96,69.13,68.81,69.02,410568.0,67.9367,68.1041,67.7889,67.9958,410568.0
2024-11-06 10:35:00,69.01,69.37,68.91,69.31,312120.0,67.9859,68.3406,67.8874,68.2815,312120.0
2024-11-06 10:40:00,69.33,69.4,69.14,69.25,310613.0,68.3012,68.3701,68.114,68.2224,310613.0
2024-11-06 10:45:00,69.25,69.58,69.25,69.46,444098.0,68.2224,68.5475,68.2224,68.4292,444098.0
2024-11-06 10:50:00,69.47,69.56,69.38,69.55,285985.0,68.4391,68.5278,68.3504,68.5179,285985.0
2024-11-06 10:55:00,69.55,69.67,69.49,69.65,549760.0,68.5179,68.6361,68.4588,68.6164,549760.0
2024-11-06 11:00:00,69.66,69.77,69.43,69.55,455148.0,68.6263,68.7346,68.3997,68.5179,455148.0
2024-11-06 11:05:00,69.55,69.55,69.26,69.34,217394.0,68.5179,68.5179,68.2322,68.311,217394.0
2024-11-06 11:10:00,69.33,69.5,69.26,69.42,251106.0,68.3012,68.4687,68.2322,68.3898,251106.0
2024-11-06 11:15:00,69.42,69.5,69.38,69.44,200378.0,68.3898,68.4687,68.3504,68.4095,200378.0
2024-11-06 11:20:00,69.42,69.44,69.25,69.32,275156.0,68.3898,68.4095,68.2224,68.2913,275156.0
2024-11-06 11:25:00,69.31,69.43,69.25,69.27,220965.0,68.2815,68.3997,68.2224,68.2421,220965.0
2024-11-06 11:30:00,69.29,69.37,69.25,69.36,162685.0,68.2618,68.3406,68.2224,68.3307,162685.0
2024-11-06 11:35:00,69.35,69.52,69.26,69.52,238514.0,68.3209,68.4884,68.2322,68.4884,238514.0
2024-11-06 11:40:00,69.52,69.55,69.43,69.48,422314.0,68.4884,68.5179,68.3997,68.449,422314.0
2024-11-06 11:45:00,69.48,69.59,69.36,69.59,404989.0,68.449,68.5573,68.3307,68.5573,404989.0
2024-11-06 11:50:00,69.59,69.59,69.43,69.45,227554.0,68.5573,68.5573,68.3997,68.4194,227554.0
2024-11-06 11:55:00,69.45,69.53,69.4,69.52,269435.0,68.4194,68.4982,68.3701,68.4884,269435.0
2024-11-06 12:00:00,69.52,69.62,69.37,69.45,393773.0,68.4884,68.5869,68.3406,68.4194,393773.0
2024-11-06 12:05:00,69.46,69.53,69.33,69.34,230809.0,68.4292,68.4982,68.3012,68.311,230809.0
2024-11-06 12:10:00,69.34,69.46,69.31,69.45,285529.0,68.311,68.4292,68.2815,68.4194,285529.0
2024-11-06 12:15:00,69.46,69.47,69.31,69.34,189398.0,68.4292,68.4391,68.2815,68.311,189398.0
2024-11-06 12:20:00,69.34,69.43,69.27,69.36,221904.0,68.311,68.3997,68.2421,68.3307,221904.0
2024-11-06 12:25:00,69.35,69.47,69.31,69.46,160024.0,68.3209,68.4391,68.2815,68.4292,160024.0
2024-11-06 12:30:00,69.44,69.51,69.38,69.48,216965.0,68.4095,68.4785,68.3504,68.449,216965.0
2024-11-06 12:35:00,69.48,69.56,69.37,69.48,187529.0,68.449,68.5278,68.3406,68.449,187529.0
2024-11-06 12:40:00,69.48,69.54,69.42,69.52,131631.0,68.449,68.5081,68.3898,68.4884,131631.0
2024-11-06 12:45:00,69.52,69.59,69.49,69.56,138664.0,68.4884,68.5573,68.4588,68.5278,138664.0
2024-11-06 12:50:00,69.56,69.73,69.49,69.73,268104.0,68.5278,68.6952,68.4588,68.6952,268104.0
2024-11-06 12:55:00,69.73,69.83,69.71,69.72,277092.0,68.6952,68.7938,68.6755,68.6854,277092.0
2024-11-06 13:00:00,69.72,69.86,69.59,69.85,175126.0,68.6854,68.8233,68.5573,68.8135,175126.0
2024-11-06 13:05:00,69.86,69.95,69.83,69.93,181369.0,68.8233,68.912,68.7938,68.8923,181369.0
2024-11-06 13:10:00,69.93,69.97,69.89,69.91,125734.0,68.8923,68.9317,68.8529,68.8726,125734.0
2024-11-06 13:15:00,69.91,69.99,69.91,69.95,244110.0,68.8726,68.9514,68.8726,68.912,244110.0
2024-11-06 13:20:00,69.95,69.97,69.71,69.72,225090.0,68.912,68.9317,68.6755,68.6854,225090.0
2024-11-06 13:25:00,69.73,69.74,69.6,69.61,118605.0,68.6952,68.7051,68.5672,68.577,118605.0
2024-11-06 13:30:00,69.6,69.63,69.53,69.54,124771.0,68.5672,68.5967,68.4982,68.5081,124771.0
2024-11-06 13:35:00,69.53,69.55,69.43,69.48,134889.0,68.4982,68.5179,68.3997,68.449,134889.0
2024-11-06 13:40:00,69.47,69.48,69.36,69.36,211013.0,68.4391,68.449,68.3307,68.3307,211013.0
2024-11-06 13:45:00,69.36,69.37,69.24,69.24,209375.0,68.3307,68.3406,68.2125,68.2125,209375.0
2024-11-06 13:50:00,69.24,69.28,69.11,69.23,209445.0,68.2125,68.2519,68.0844,68.2027,209445.0
2024-11-06 13:55:00,69.23,69.28,69.13,69.19,259386.0,68.2027,68.2519,68.1041,68.1633,259386.0
2024-11-06 14:00:00,69.19,69.32,69.09,69.23,295018.0,68.1633,68.2913,68.0647,68.2027,295018.0
2024-11-06 14:05:00,69.23,69.23,69.01,69.05,186764.0,68.2027,68.2027,67.9859,68.0253,186764.0
2024-11-06 14:10:00,69.05,69.21,69.01,69.19,165504.0,68.0253,68.183,67.9859,68.1633,165504.0
2024-11-06 14:15:00,69.19,69.19,69.04,69.11,180356.0,68.1633,68.1633,68.0155,68.0844,180356.0
2024-11-06 14:20:00,69.11,69.14,69.04,69.09,186003.0,68.0844,68.114,68.0155,68.0647,186003.0
2024-11-06 14:25:00,69.09,69.13,69.04,69.12,141575.0,68.0647,68.1041,68.0155,68.0943,141575.0
2024-11-06 14:30:00,69.12,69.25,69.11,69.23,158676.0,68.0943,68.2224,68.0844,68.2027,158676.0
2024-11-06 14:35:00,69.24,69.32,69.19,69.29,112091.0,68.2125,68.2913,68.1633,68.2618,112091.0
2024-11-06 14:40:00,69.28,69.3,69.17,69.22,145496.0,68.2519,68.2716,68.1436,68.1928,145496.0
2024-11-06 14:45:00,69.2,69.29,69.19,69.28,122592.0,68.1731,68.2618,68.1633,68.2519,122592.0
2024-11-06 14:50:00,69.28,69.3,69.13,69.19,182368.0,68.2519,68.2716,68.1041,68.1633,182368.0
2024-11-06 14:55:00,69.19,69.23,69.17,69.19,130592.0,68.1633,68.2027,68.1436,68.1633,130592.0
2024-11-06 15:00:00,69.19,69.33,69.17,69.33,306513.0,68.1633,68.3012,68.1436,68.3012,306513.0
2024-11-06 15:05:00,69.33,69.44,69.31,69.34,344553.0,68.3012,68.4095,68.2815,68.311,344553.0
2024-11-06 15:10:00,69.34,69.43,69.32,69.4,197874.0,68.311,68.3997,68.2913,68.3701,197874.0
2024-11-06 15:15:00,69.4,69.43,69.36,69.42,176815.0,68.3701,68.3997,68.3307,68.3898,176815.0
2024-11-06 15:20:00,69.42,69.43,69.13,69.2,373071.0,68.3898,68.3997,68.1041,68.1731,373071.0
2024-11-06 15:25:00,69.2,69.26,69.08,69.15,309711.0,68.1731,68.2322,68.0549,68.1238,309711.0
2024-11-06 15:30:00,69.16,69.25,69.06,69.07,302165.0,68.1337,68.2224,68.0352,68.045,302165.0
2024-11-06 15:35:00,69.07,69.09,68.94,69.02,462263.0,68.045,68.0647,67.917,67.9958,462263.0
2024-11-06 15:40:00,69.03,69.19,69.02,69.17,302324.0,68.0056,68.1633,67.9958,68.1436,302324.0
2024-11-06 15:45:00,69.18,69.19,69.08,69.09,438118.0,68.1534,68.1633,68.0549,68.0647,438118.0
2024-11-06 15:50:00,69.07,69.14,68.99,69.11,666472.0,68.045,68.114,67.9662,68.0844,666472.0
2024-11-06 15:55:00,69.11,69.13,68.96,69.02,1539833.0,68.0844,68.1041,67.9367,67.9958,1539833.0
2024-11-07 09:30:00,68.2,68.57,68.01,68.25,824206.0,67.1879,67.5525,67.0008,67.2372,824206.0
2024-11-07 09:35:00,68.23,68.58,68.2,68.28,402604.0,67.2175,67.5623,67.1879,67.2668,402604.0
2024-11-07 09:40:00,68.32,68.32,68.02,68.06,178214.0,67.3062,67.3062,67.0106,67.05,178214.0
2024-11-07 09:45:00,68.05,68.29,68.02,68.2,134232.0,67.0402,67.2766,67.0106,67.1879,134232.0
2024-11-07 09:50:00,68.19,68.4,68.18,68.36,177995.0,67.1781,67.385,67.1682,67.3456,177995.0
2024-11-07 09:55:00,68.36,68.37,68.18,68.27,115458.0,67.3456,67.3554,67.1682,67.2569,115458.0
2024-11-07 10:00:00,68.27,68.5,68.24,68.31,115378.0,67.2569,67.4835,67.2274,67.2963,115378.0
2024-11-07 10:05:00,68.31,68.52,68.25,68.51,143120.0,67.2963,67.5032,67.2372,67.4933,143120.0
2024-11-07 10:10:00,68.52,68.75,68.51,68.64,214192.0,67.5032,67.7298,67.4933,67.6214,214192.0
2024-11-07 10:15:00,68.65,68.72,68.54,68.71,107705.0,67.6313,67.7002,67.5229,67.6904,107705.0
2024-11-07 10:20:00,68.71,68.8,68.65,68.72,114072.0,67.6904,67.779,67.6313,67.7002,114072.0
2024-11-07 10:25:00,68.72,68.78,68.65,68.76,146316.0,67.7002,67.7593,67.6313,67.7396,146316.0
2024-11-07 10:30:00,68.76,68.84,68.68,68.82,168655.0,67.7396,67.8184,67.6608,67.7987,168655.0
2024-11-07 10:35:00,68.81,68.9,68.77,68.83,313597.0,67.7889,67.8776,67.7495,67.8086,313597.0
2024-11-07 10:40:00,68.83,68.9,68.78,68.81,143460.0,67.8086,67.8776,67.7593,67.7889,143460.0
2024-11-07 10:45:00,68.81,68.81,68.63,68.65,219323.0,67.7889,67.7889,67.6116,67.6313,219323.0
2024-11-07 10:50:00,68.65,68.9,68.64,68.9,223688.0,67.6313,67.8776,67.6214,67.8776,223688.0
2024-11-07 10:55:00,68.9,68.95,68.76,68.78,292775.0,67.8776,67.9268,67.7396,67.7593,292775.0
2024-11-07 11:00:00,68.78,68.79,68.47,68.47,194412.0,67.7593,67.7692,67.4539,67.4539,194412.0
2024-11-07 11:05:00,68.48,68.48,68.29,68.3,104157.0,67.4638,67.4638,67.2766,67.2865,104157.0
2024-11-07 11:10:00,68.31,68.49,68.29,68.48,131969.0,67.2963,67.4736,67.2766,67.4638,131969.0
2024-11-07 11:15:00,68.48,68.56,68.38,68.53,210273.0,67.4638,67.5426,67.3653,67.513,210273.0
2024-11-07 11:20:00,68.53,68.57,68.47,68.53,114104.0,67.513,67.5525,67.4539,67.513,114104.0
2024-11-07 11:25:00,68.53,68.55,68.48,68.53,143732.0,67.513,67.5328,67.4638,67.513,143732.0
2024-11-07 11:30:00,68.53,68.61,68.52,68.59,114519.0,67.513,67.5919,67.5032,67.5722,114519.0
2024-11-07 11:35:00,68.6,68.63,68.55,68.56,102655.0,67.582,67.6116,67.5328,67.5426,102655.0
2024-11-07 11:40:00,68.56,68.61,68.44,68.59,104487.0,67.5426,67.5919,67.4244,67.5722,104487.0
2024-11-07 11:45:00,68.59,68.72,68.54,68.72,103954.0,67.5722,67.7002,67.5229,67.7002,103954.0
2024-11-07 11:50:00,68.7,68.75,68.64,68.7,148274.0,67.6805,67.7298,67.6214,67.6805,148274.0
2024-11-07 11:55:00,68.72,68.75,68.63,68.65,105821.0,67.7002,67.7298,67.6116,67.6313,105821.0
2024-11-07 12:00:00,68.65,68.65,68.58,68.63,123031.0,67.6313,67.6313,67.5623,67.6116,123031.0
2024-11-07 12:05:00,68.63,68.66,68.57,68.59,112998.0,67.6116,67.6411,67.5525,67.5722,112998.0
2024-11-07 12:10:00,68.59,68.68,68.59,68.65,86376.0,67.5722,67.6608,67.5722,67.6313,86376.0
2024-11-07 12:15:00,68.66,68.75,68.59,68.7,109288.0,67.6411,67.7298,67.5722,67.6805,109288.0
2024-11-07 12:20:00,68.69,68.75,68.69,68.7,86529.0,67.6707,67.7298,67.6707,67.6805,86529.0
2024-11-07 12:25:00,68.71,68.77,68.67,68.72,234686.0,67.6904,67.7495,67.651,67.7002,234686.0
2024-11-07 12:30:00,68.71,68.8,68.67,68.8,87174.0,67.6904,67.779,67.651,67.779,87174.0
2024-11-07 12:35:00,68.8,68.8,68.5,68.64,206391.0,67.779,67.779,67.4835,67.6214,206391.0
2024-11-07 12:40:00,68.63,68.71,68.61,68.69,75640.0,67.6116,67.6904,67.5919,67.6707,75640.0
2024-11-07 12:45:00,68.69,68.73,68.64,68.65,71913.0,67.6707,67.7101,67.6214,67.6313,71913.0
2024-11-07 12:50:00,68.65,68.7,68.6,68.61,108932.0,67.6313,67.6805,67.582,67.5919,108932.0
2024-11-07 12:55:00,68.61,68.61,68.53,68.55,85635.0,67.5919,67.5919,67.513,67.5328,85635.0
2024-11-07 13:00:00,68.55,68.58,68.46,68.46,87224.0,67.5328,67.5623,67.4441,67.4441,87224.0
2024-11-07 13:05:00,68.47,68.47,68.39,68.44,92731.0,67.4539,67.4539,67.3751,67.4244,92731.0
2024-11-07 13:10:00,68.44,68.46,68.35,68.43,83722.0,67.4244,67.4441,67.3357,67.4145,83722.0
2024-11-07 13:15:00,68.44,68.45,68.35,68.39,57084.0,67.4244,67.4342,67.3357,67.3751,57084.0
2024-11-07 13:20:00,68.38,68.45,68.36,68.42,57908.0,67.3653,67.4342,67.3456,67.4047,57908.0
2024-11-07 13:25:00,68.43,68.5,68.4,68.45,67348.0,67.4145,67.4835,67.385,67.4342,67348.0
2024-11-07 13:30:00,68.45,68.5,68.4,68.47,74224.0,67.4342,67.4835,67.385,67.4539,74224.0
2024-11-07 13:35:00,68.47,68.52,68.45,68.52,51888.0,67.4539,67.5032,67.4342,67.5032,51888.0
2024-11-07 13:40:00,68.51,68.52,68.42,68.52,90673.0,67.4933,67.5032,67.4047,67.5032,90673.0
2024-11-07 13:45:00,68.52,68.54,68.49,68.52,74842.0,67.5032,67.5229,67.4736,67.5032,74842.0
2024-11-07 13:50:00,68.52,68.57,68.41,68.43,116498.0,67.5032,67.5525,67.3948,67.4145,116498.0
2024-11-07 13:55:00,68.43,68.56,68.42,68.55,80245.0,67.4145,67.5426,67.4047,67.5328,80245.0
2024-11-07 14:00:00,68.54,68.66,68.46,68.53,177228.0,67.5229,67.6411,67.4441,67.513,177228.0
2024-11-07 14:05:00,68.52,68.59,68.48,68.53,81156.0,67.5032,67.5722,67.4638,67.513,81156.0
2024-11-07 14:10:00,68.53,68.58,68.41,68.48,192756.0,67.513,67.5623,67.3948,67.4638,192756.0
2024-11-07 14:15:00,68.48,68.51,68.39,68.42,95508.0,67.4638,67.4933,67.3751,67.4047,95508.0
2024-11-07 14:20:00,68.42,68.43,68.19,68.26,190014.0,67.4047,67.4145,67.1781,67.2471,190014.0
2024-11-07 14:25:00,68.26,68.36,68.25,68.34,72458.0,67.2471,67.3456,67.2372,67.3259,72458.0
2024-11-07 14:30:00,68.33,68.34,68.2,68.23,174056.0,67.316,67.3259,67.1879,67.2175,174056.0
2024-11-07 14:35:00,68.23,68.25,67.97,67.99,141902.0,67.2175,67.2372,66.9614,66.9811,141902.0
2024-11-07 14:40:00,67.99,67.99,67.76,67.94,226823.0,66.9811,66.9811,66.7545,66.9318,226823.0
2024-11-07 14:45:00,67.94,68.12,67.76,68.1,118460.0,66.9318,67.1091,66.7545,67.0894,118460.0
2024-11-07 14:50:00,68.1,68.2,68.1,68.2,122100.0,67.0894,67.1879,67.0894,67.1879,122100.0
2024-11-07 14:55:00,68.22,68.35,68.19,68.33,147249.0,67.2076,67.3357,67.1781,67.316,147249.0
2024-11-07 15:00:00,68.34,68.36,68.21,68.23,129913.0,67.3259,67.3456,67.1978,67.2175,129913.0
2024-11-07 15:05:00,68.23,68.28,68.16,68.19,100125.0,67.2175,67.2668,67.1485,67.1781,100125.0
2024-11-07 15:10:00,68.19,68.38,68.19,68.38,133979.0,67.1781,67.3653,67.1781,67.3653,133979.0
2024-11-07 15:15:00,68.38,68.39,68.3,68.35,127093.0,67.3653,67.3751,67.2865,67.3357,127093.0
2024-11-07 15:20:00,68.35,68.37,68.23,68.32,145621.0,67.3357,67.3554,67.2175,67.3062,145621.0
2024-11-07 15:25:00,68.32,68.33,68.22,68.25,136871.0,67.3062,67.316,67.2076,67.2372,136871.0
2024-11-07 15:30:00,68.25,68.28,68.12,68.13,122249.0,67.2372,67.2668,67.1091,67.119,122249.0
2024-11-07 15:35:00,68.13,68.18,68.07,68.08,147289.0,67.119,67.1682,67.0599,67.0697,147289.0
2024-11-07 15:40:00,68.07,68.08,67.98,68.06,193985.0,67.0599,67.0697,66.9712,67.05,193985.0
2024-11-07 15:45:00,68.06,68.13,68.05,68.08,251451.0,67.05,67.119,67.0402,67.0697,251451.0
2024-11-07 15:50:00,68.07,68.23,68.01,68.22,427115.0,67.0599,67.2175,67.0008,67.2076,427115.0
2024-11-07 15:55:00,68.22,68.22,68.04,68.1,888070.0,67.2076,67.2076,67.0303,67.0894,888070.0
2024-11-08 09:30:00,68.72,68.94,68.56,68.79,631837.0,67.7002,67.917,67.5426,67.7692,631837.0
2024-11-08 09:35:00,68.82,68.82,68.09,68.16,181952.0,67.7987,67.7987,67.0796,67.1485,181952.0
2024-11-08 09:40:00,68.17,68.43,68.1,68.41,154003.0,67.1584,67.4145,67.0894,67.3948,154003.0
2024-11-08 09:45:00,68.41,68.51,68.21,68.45,161750.0,67.3948,67.4933,67.1978,67.4342,161750.0
2024-11-08 09:50:00,68.45,68.46,68.22,68.36,110183.0,67.4342,67.4441,67.2076,67.3456,110183.0
2024-11-08 09:55:00,68.35,68.59,68.33,68.5,128110.0,67.3357,67.5722,67.316,67.4835,128110.0
2024-11-08 10:00:00,68.5,68.71,68.38,68.41,187700.0,67.4835,67.6904,67.3653,67.3948,187700.0
2024-11-08 10:05:00,68.41,68.5,68.32,68.49,154622.0,67.3948,67.4835,67.3062,67.4736,154622.0
2024-11-08 10:10:00,68.49,68.62,68.42,68.59,126009.0,67.4736,67.6017,67.4047,67.5722,126009.0
2024-11-08 10:15:00,68.59,68.65,68.45,68.61,189675.0,67.5722,67.6313,67.4342,67.5919,189675.0
2024-11-08 10:20:00,68.61,68.96,68.57,68.96,229323.0,67.5919,67.9367,67.5525,67.9367,229323.0
2024-11-08 10:25:00,68.97,69.04,68.9,68.96,297468.0,67.9465,68.0155,67.8776,67.9367,297468.0
2024-11-08 10:30:00,68.95,69.06,68.9,68.98,112366.0,67.9268,68.0352,67.8776,67.9564,112366.0
2024-11-08 10:35:00,68.98,69.07,68.91,69.0,103613.0,67.9564,68.045,67.8874,67.9761,103613.0
2024-11-08 10:40:00,69.02,69.09,68.97,69.03,219362.0,67.9958,68.0647,67.9465,68.0056,219362.0
2024-11-08 10:45:00,69.03,69.07,68.96,69.0,197088.0,68.0056,68.045,67.9367,67.9761,197088.0
2024-11-08 10:50:00,69.01,69.13,68.98,69.03,191603.0,67.9859,68.1041,67.9564,68.0056,191603.0
2024-11-08 10:55:00,69.03,69.05,68.89,69.05,167099.0,68.0056,68.0253,67.8677,68.0253,167099.0
2024-11-08 11:00:00,69.06,69.08,68.96,68.99,99898.0,68.0352,68.0549,67.9367,67.9662,99898.0
2024-11-08 11:05:00,69.0,69.07,68.97,68.98,144696.0,67.9761,68.045,67.9465,67.9564,144696.0
2024-11-08 11:10:00,68.98,69.08,68.96,68.97,202675.0,67.9564,68.0549,67.9367,67.9465,202675.0
2024-11-08 11:15:00,68.97,68.99,68.9,68.94,80506.0,67.9465,67.9662,67.8776,67.917,80506.0
2024-11-08 11:20:00,68.94,69.11,68.94,69.03,243490.0,67.917,68.0844,67.917,68.0056,243490.0
2024-11-08 11:25:00,69.03,69.11,68.97,69.06,157902.0,68.0056,68.0844,67.9465,68.0352,157902.0
2024-11-08 11:30:00,69.07,69.09,68.91,68.92,126061.0,68.045,68.0647,67.8874,67.8973,126061.0
2024-11-08 11:35:00,68.92,68.97,68.73,68.75,112904.0,67.8973,67.9465,67.7101,67.7298,112904.0
2024-11-08 11:40:00,68.75,68.75,68.53,68.53,145046.0,67.7298,67.7298,67.513,67.513,145046.0
2024-11-08 11:45:00,68.54,68.55,68.42,68.49,113442.0,67.5229,67.5328,67.4047,67.4736,113442.0
2024-11-08 11:50:00,68.5,68.54,68.47,68.48,134329.0,67.4835,67.5229,67.4539,67.4638,134329.0
2024-11-08 11:55:00,68.47,68.47,68.26,68.29,114705.0,67.4539,67.4539,67.2471,67.2766,114705.0
2024-11-08 12:00:00,68.29,68.34,68.2,68.3,82060.0,67.2766,67.3259,67.1879,67.2865,82060.0
2024-11-08 12:05:00,68.3,68.32,68.2,68.21,86102.0,67.2865,67.3062,67.1879,67.1978,86102.0
2024-11-08 12:10:00,68.2,68.28,68.14,68.15,181012.0,67.1879,67.2668,67.1288,67.1387,181012.0
2024-11-08 12:15:00,68.16,68.31,68.14,68.3,110089.0,67.1485,67.2963,67.1288,67.2865,110089.0
2024-11-08 12:20:00,68.3,68.33,68.22,68.33,64745.0,67.2865,67.316,67.2076,67.316,64745.0
2024-11-08 12:25:00,68.33,68.37,68.29,68.31,102070.0,67.316,67.3554,67.2766,67.2963,102070.0
2024-11-08 12:30:00,68.31,68.5,68.29,68.5,121850.0,67.2963,67.4835,67.2766,67.4835,121850.0
2024-11-08 12:35:00,68.5,68.57,68.47,68.56,83732.0,67.4835,67.5525,67.4539,67.5426,83732.0
2024-11-08 12:40:00,68.56,68.62,68.48,68.49,74959.0,67.5426,67.6017,67.4638,67.4736,74959.0
2024-11-08 12:45:00,68.5,68.57,68.46,68.52,67165.0,67.4835,67.5525,67.4441,67.5032,67165.0
2024-11-08 12:50:00,68.52,68.64,68.51,68.6,89068.0,67.5032,67.6214,67.4933,67.582,89068.0
2024-11-08 12:55:00,68.59,68.6,68.53,68.53,87424.0,67.5722,67.582,67.513,67.513,87424.0
2024-11-08 13:00:00,68.52,68.52,68.42,68.51,94764.0,67.5032,67.5032,67.4047,67.4933,94764.0
2024-11-08 13:05:00,68.51,68.53,68.44,68.45,65486.0,67.4933,67.513,67.4244,67.4342,65486.0
2024-11-08 13:10:00,68.45,68.56,68.45,68.55,52022.0,67.4342,67.5426,67.4342,67.5328,52022.0
2024-11-08 13:15:00,68.55,68.6,68.49,68.59,73005.0,67.5328,67.582,67.4736,67.5722,73005.0
2024-11-08 13:20:00,68.59,68.6,68.52,68.54,78926.0,67.5722,67.582,67.5032,67.5229,78926.0
2024-11-08 13:25:00,68.54,68.63,68.54,68.61,36667.0,67.5229,67.6116,67.5229,67.5919,36667.0
2024-11-08 13:30:00,68.61,68.64,68.58,68.62,79884.0,67.5919,67.6214,67.5623,67.6017,79884.0
2024-11-08 13:35:00,68.62,68.69,68.61,68.68,57822.0,67.6017,67.6707,67.5919,67.6608,57822.0
2024-11-08 13:40:00,68.67,68.73,68.63,68.73,35806.0,67.651,67.7101,67.6116,67.7101,35806.0
2024-11-08 13:45:00,68.73,68.81,68.72,68.8,47960.0,67.7101,67.7889,67.7002,67.779,47960.0
2024-11-08 13:50:00,68.8,68.82,68.75,68.75,46214.0,67.779,67.7987,67.7298,67.7298,46214.0
2024-11-08 13:55:00,68.75,68.84,68.74,68.81,41395.0,67.7298,67.8184,67.7199,67.7889,41395.0
2024-11-08 14:00:00,68.8,68.83,68.74,68.8,77639.0,67.779,67.8086,67.7199,67.779,77639.0
2024-11-08 14:05:00,68.8,68.87,68.78,68.87,74671.0,67.779,67.848,67.7593,67.848,74671.0
2024-11-08 14:10:00,68.87,68.88,68.82,68.88,72198.0,67.848,67.8579,67.7987,67.8579,72198.0
2024-11-08 14:15:00,68.88,68.9,68.78,68.81,66972.0,67.8579,67.8776,67.7593,67.7889,66972.0
2024-11-08 14:20:00,68.81,68.83,68.79,68.82,43674.0,67.7889,67.8086,67.7692,67.7987,43674.0
2024-11-08 14:25:00,68.83,68.87,68.83,68.84,68550.0,67.8086,67.848,67.8086,67.8184,68550.0
2024-11-08 14:30:00,68.84,68.85,68.73,68.74,90294.0,67.8184,67.8283,67.7101,67.7199,90294.0
2024-11-08 14:35:00,68.73,68.89,68.73,68.86,66672.0,67.7101,67.8677,67.7101,67.8382,66672.0
2024-11-08 14:40:00,68.86,68.98,68.84,68.85,141667.0,67.8382,67.9564,67.8184,67.8283,141667.0
2024-11-08 14:45:00,68.86,68.89,68.78,68.8,74128.0,67.8382,67.8677,67.7593,67.779,74128.0
2024-11-08 14:50:00,68.8,68.89,68.79,68.83,80246.0,67.779,67.8677,67.7692,67.8086,80246.0
2024-11-08 14:55:00,68.83,68.84,68.72,68.73,64097.0,67.8086,67.8184,67.7002,67.7101,64097.0
2024-11-08 15:00:00,68.72,68.72,68.64,68.7,59562.0,67.7002,67.7002,67.6214,67.6805,59562.0
2024-11-08 15:05:00,68.7,68.73,68.6,68.61,58747.0,67.6805,67.7101,67.582,67.5919,58747.0
2024-11-08 15:10:00,68.61,68.63,68.59,68.61,67787.0,67.5919,67.6116,67.5722,67.5919,67787.0
2024-11-08 15:15:00,68.6,68.66,68.59,68.62,64250.0,67.582,67.6411,67.5722,67.6017,64250.0
2024-11-08 15:20:00,68.62,68.62,68.47,68.54,161425.0,67.6017,67.6017,67.4539,67.5229,161425.0
2024-11-08 15:25:00,68.53,68.59,68.53,68.56,72870.0,67.513,67.5722,67.513,67.5426,72870.0
2024-11-08 15:30:00,68.56,68.61,68.53,68.53,96171.0,67.5426,67.5919,67.513,67.513,96171.0
2024-11-08 15:35:00,68.53,68.56,68.48,68.5,80713.0,67.513,67.5426,67.4638,67.4835,80713.0
2024-11-08 15:40:00,68.5,68.51,68.44,68.45,151723.0,67.4835,67.4933,67.4244,67.4342,151723.0
2024-11-08 15:45:00,68.45,68.55,68.42,68.54,141389.0,67.4342,67.5328,67.4047,67.5229,141389.0
2024-11-08 15:50:00,68.54,68.61,68.48,68.61,240100.0,67.5229,67.5919,67.4638,67.5919,240100.0
2024-11-08 15:55:00,68.6,68.66,68.55,68.64,575226.0,67.582,67.6411,67.5328,67.6214,575226.0
2024-11-11 09:30:00,69.5,69.84,69.2,69.75,517842.0,68.4687,68.8036,68.1731,68.7149,517842.0
2024-11-11 09:35:00,69.77,70.0,69.56,69.98,585861.0,68.7346,68.9612,68.5278,68.9415,585861.0
2024-11-11 09:40:00,69.99,70.08,69.77,69.83,662556.0,68.9514,69.04,68.7346,68.7938,662556.0
2024-11-11 09:45:00,69.83,70.01,69.75,69.98,285604.0,68.7938,68.9711,68.7149,68.9415,285604.0
2024-11-11 09:50:00,69.99,70.09,69.93,69.97,317232.0,68.9514,69.0499,68.8923,68.9317,317232.0
2024-11-11 09:55:00,69.98,70.05,69.84,70.02,337282.0,68.9415,69.0105,68.8036,68.9809,337282.0
2024-11-11 10:00:00,70.02,70.18,70.01,70.04,249551.0,68.9809,69.1386,68.9711,69.0006,249551.0
2024-11-11 10:05:00,70.05,70.06,69.93,69.97,197427.0,69.0105,69.0203,68.8923,68.9317,197427.0
2024-11-11 10:10:00,69.97,70.1,69.94,70.02,198554.0,68.9317,69.0598,68.9021,68.9809,198554.0
2024-11-11 10:15:00,70.02,70.11,69.98,70.01,87467.0,68.9809,69.0696,68.9415,68.9711,87467.0
2024-11-11 10:20:00,70.02,70.09,69.94,69.99,160859.0,68.9809,69.0499,68.9021,68.9514,160859.0
2024-11-11 10:25:00,69.99,70.04,69.97,70.0,70764.0,68.9514,69.0006,68.9317,68.9612,70764.0
2024-11-11 10:30:00,70.0,70.03,69.93,69.98,155929.0,68.9612,68.9908,68.8923,68.9415,155929.0
2024-11-11 10:35:00,70.0,70.15,69.97,70.15,122726.0,68.9612,69.109,68.9317,69.109,122726.0
2024-11-11 10:40:00,70.16,70.18,70.1,70.18,173740.0,69.1189,69.1386,69.0598,69.1386,173740.0
2024-11-11 10:45:00,70.17,70.2,70.13,70.14,138838.0,69.1287,69.1583,69.0893,69.0992,138838.0
2024-11-11 10:50:00,70.13,70.14,69.95,69.97,112856.0,69.0893,69.0992,68.912,68.9317,112856.0
2024-11-11 10:55:00,69.97,70.0,69.91,69.99,114451.0,68.9317,68.9612,68.8726,68.9514,114451.0
2024-11-11 11:00:00,70.0,70.03,69.91,69.96,107137.0,68.9612,68.9908,68.8726,68.9218,107137.0
2024-11-11 11:05:00,69.95,70.01,69.93,69.98,179117.0,68.912,68.9711,68.8923,68.9415,179117.0
2024-11-11 11:10:00,69.98,70.05,69.97,69.98,99265.0,68.9415,69.0105,68.9317,68.9415,99265.0
2024-11-11 11:15:00,69.98,70.06,69.94,70.04,111045.0,68.9415,69.0203,68.9021,69.0006,111045.0
2024-11-11 11:20:00,70.03,70.06,69.97,70.01,62918.0,68.9908,69.0203,68.9317,68.9711,62918.0
2024-11-11 11:25:00,70.01,70.04,69.96,69.97,95225.0,68.9711,69.0006,68.9218,68.9317,95225.0
2024-11-11 11:30:00,69.97,70.0,69.95,69.99,86471.0,68.9317,68.9612,68.912,68.9514,86471.0
2024-11-11 11:35:00,69.99,70.11,69.99,70.11,462616.0,68.9514,69.0696,68.9514,69.0696,462616.0
2024-11-11 11:40:00,70.11,70.15,70.06,70.13,139822.0,69.0696,69.109,69.0203,69.0893,139822.0
2024-11-11 11:45:00,70.13,70.14,70.1,70.12,51248.0,69.0893,69.0992,69.0598,69.0795,51248.0
2024-11-11 11:50:00,70.11,70.12,70.04,70.06,86505.0,69.0696,69.0795,69.0006,69.0203,86505.0
2024-11-11 11:55:00,70.06,70.13,70.05,70.13,59042.0,69.0203,69.0893,69.0105,69.0893,59042.0
2024-11-11 12:00:00,70.12,70.13,70.01,70.01,583134.0,69.0795,69.0893,68.9711,68.9711,583134.0
2024-11-11 12:05:00,70.02,70.05,69.92,70.01,274468.0,68.9809,69.0105,68.8824,68.9711,274468.0
2024-11-11 12:10:00,70.01,70.1,70.0,70.09,85568.0,68.9711,69.0598,68.9612,69.0499,85568.0
2024-11-11 12:15:00,70.1,70.16,70.07,70.15,53124.0,69.0598,69.1189,69.0302,69.109,53124.0
2024-11-11 12:20:00,70.15,70.15,69.99,70.05,105286.0,69.109,69.109,68.9514,69.0105,105286.0
2024-11-11 12:25:00,70.06,70.07,69.96,70.0,80516.0,69.0203,69.0302,68.9218,68.9612,80516.0
2024-11-11 12:30:00,69.99,70.02,69.97,70.01,46421.0,68.9514,68.9809,68.9317,68.9711,46421.0
2024-11-11 12:35:00,70.0,70.03,69.97,70.01,42805.0,68.9612,68.9908,68.9317,68.9711,42805.0
2024-11-11 12:40:00,70.01,70.03,69.97,69.98,45882.0,68.9711,68.9908,68.9317,68.9415,45882.0
2024-11-11 12:45:00,69.98,70.0,69.96,69.98,33811.0,68.9415,68.9612,68.9218,68.9415,33811.0
2024-11-11 12:50:00,69.97,70.04,69.97,69.98,52581.0,68.9317,69.0006,68.9317,68.9415,52581.0
2024-11-11 12:55:00,69.98,70.0,69.95,69.97,46893.0,68.9415,68.9612,68.912,68.9317,46893.0
2024-11-11 13:00:00,69.96,69.97,69.9,69.93,66627.0,68.9218,68.9317,68.8627,68.8923,66627.0
2024-11-11 13:05:00,69.92,69.97,69.88,69.97,56133.0,68.8824,68.9317,68.843,68.9317,56133.0
2024-11-11 13:10:00,69.95,69.96,69.83,69.87,175239.0,68.912,68.9218,68.7938,68.8332,175239.0
2024-11-11 13:15:00,69.87,69.89,69.74,69.76,89984.0,68.8332,68.8529,68.7051,68.7248,89984.0
2024-11-11 13:20:00,69.76,69.76,69.57,69.61,82574.0,68.7248,68.7248,68.5376,68.577,82574.0
2024-11-11 13:25:00,69.62,69.73,69.61,69.7,82006.0,68.5869,68.6952,68.577,68.6657,82006.0
2024-11-11 13:30:00,69.7,69.77,69.68,69.74,76999.0,68.6657,68.7346,68.646,68.7051,76999.0
2024-11-11 13:35:00,69.74,69.91,69.72,69.9,80303.0,68.7051,68.8726,68.6854,68.8627,80303.0
2024-11-11 13:40:00,69.9,69.9,69.84,69.86,48303.0,68.8627,68.8627,68.8036,68.8233,48303.0
2024-11-11 13:45:00,69.88,69.89,69.82,69.88,83139.0,68.843,68.8529,68.7839,68.843,83139.0
2024-11-11 13:50:00,69.88,69.92,69.85,69.88,113194.0,68.843,68.8824,68.8135,68.843,113194.0
2024-11-11 13:55:00,69.88,69.89,69.79,69.84,128112.0,68.843,68.8529,68.7544,68.8036,128112.0
2024-11-11 14:00:00,69.84,69.89,69.83,69.88,73245.0,68.8036,68.8529,68.7938,68.843,73245.0
2024-11-11 14:05:00,69.88,69.99,69.87,69.98,48355.0,68.843,68.9514,68.8332,68.9415,48355.0
2024-11-11 14:10:00,69.99,70.01,69.97,70.0,78032.0,68.9514,68.9711,68.9317,68.9612,78032.0
2024-11-11 14:15:00,70.0,70.05,69.99,70.04,60741.0,68.9612,69.0105,68.9514,69.0006,60741.0
2024-11-11 14:20:00,70.02,70.03,69.99,70.02,40498.0,68.9809,68.9908,68.9514,68.9809,40498.0
2024-11-11 14:25:00,70.02,70.08,70.01,70.02,61787.0,68.9809,69.04,68.9711,68.9809,61787.0
2024-11-11 14:30:00,70.03,70.04,69.99,70.03,184695.0,68.9908,69.0006,68.9514,68.9908,184695.0
2024-11-11 14:35:00,70.03,70.05,70.01,70.03,51317.0,68.9908,69.0105,68.9711,68.9908,51317.0
2024-11-11 14:40:00,70.04,70.05,69.97,69.98,56761.0,69.0006,69.0105,68.9317,68.9415,56761.0
2024-11-11 14:45:00,69.98,70.03,69.97,70.0,48669.0,68.9415,68.9908,68.9317,68.9612,48669.0
2024-11-11 14:50:00,69.99,70.01,69.96,69.98,69566.0,68.9514,68.9711,68.9218,68.9415,69566.0
2024-11-11 14:55:00,69.98,70.01,69.94,69.95,55965.0,68.9415,68.9711,68.9021,68.912,55965.0
2024-11-11 15:00:00,69.95,70.01,69.94,69.99,46274.0,68.912,68.9711,68.9021,68.9514,46274.0
2024-11-11 15:05:00,70.0,70.03,69.98,69.99,81298.0,68.9612,68.9908,68.9415,68.9514,81298.0
2024-11-11 15:10:00,70.0,70.02,69.99,70.0,62215.0,68.9612,68.9809,68.9514,68.9612,62215.0
2024-11-11 15:15:00,70.0,70.02,69.97,69.98,79359.0,68.9612,68.9809,68.9317,68.9415,79359.0
2024-11-11 15:20:00,69.97,70.0,69.91,69.94,228126.0,68.9317,68.9612,68.8726,68.9021,228126.0
2024-11-11 15:25:00,69.94,69.95,69.88,69.89,86297.0,68.9021,68.912,68.843,68.8529,86297.0
2024-11-11 15:30:00,69.89,69.95,69.87,69.94,112606.0,68.8529,68.912,68.8332,68.9021,112606.0
2024-11-11 15:35:00,69.94,69.96,69.87,69.92,127305.0,68.9021,68.9218,68.8332,68.8824,127305.0
2024-11-11 15:40:00,69.91,69.94,69.77,69.8,158716.0,68.8726,68.9021,68.7346,68.7642,158716.0
2024-11-11 15:45:00,69.81,69.82,69.75,69.77,173361.0,68.7741,68.7839,68.7149,68.7346,173361.0
2024-11-11 15:50:00,69.77,69.81,69.76,69.81,321128.0,68.7346,68.7741,68.7248,68.7741,321128.0
2024-11-11 15:55:00,69.81,69.83,69.65,69.83,839183.0,68.7741,68.7938,68.6164,68.7938,839183.0
2024-11-12 09:30:00,69.53,69.79,69.42,69.47,335066.0,68.4982,68.7544,68.3898,68.4391,335066.0
2024-11-12 09:35:00,69.48,69.63,69.37,69.45,184293.0,68.449,68.5967,68.3406,68.4194,184293.0
2024-11-12 09:40:00,69.42,69.69,69.41,69.6,176717.0,68.3898,68.6558,68.38,68.5672,176717.0
2024-11-12 09:45:00,69.59,69.88,69.58,69.87,261508.0,68.5573,68.843,68.5475,68.8332,261508.0
2024-11-12 09:50:00,69.87,69.97,69.83,69.92,192264.0,68.8332,68.9317,68.7938,68.8824,192264.0
2024-11-12 09:55:00,69.92,69.99,69.8,69.82,119944.0,68.8824,68.9514,68.7642,68.7839,119944.0
2024-11-12 10:00:00,69.82,69.9,69.77,69.84,347513.0,68.7839,68.8627,68.7346,68.8036,347513.0
2024-11-12 10:05:00,69.86,69.89,69.74,69.77,112108.0,68.8233,68.8529,68.7051,68.7346,112108.0
2024-11-12 10:10:00,69.77,69.83,69.7,69.72,167516.0,68.7346,68.7938,68.6657,68.6854,167516.0
2024-11-12 10:15:00,69.72,69.76,69.63,69.68,410134.0,68.6854,68.7248,68.5967,68.646,410134.0
2024-11-12 10:20:00,69.68,69.8,69.59,69.73,215052.0,68.646,68.7642,68.5573,68.6952,215052.0
2024-11-12 10:25:00,69.73,69.93,69.72,69.85,453602.0,68.6952,68.8923,68.6854,68.8135,453602.0
2024-11-12 10:30:00,69.84,69.84,69.66,69.77,151398.0,68.8036,68.8036,68.6263,68.7346,151398.0
2024-11-12 10:35:00,69.75,69.84,69.73,69.79,70173.0,68.7149,68.8036,68.6952,68.7544,70173.0
2024-11-12 10:40:00,69.78,69.87,69.68,69.69,328090.0,68.7445,68.8332,68.646,68.6558,328090.0
2024-11-12 10:45:00,69.68,69.75,69.6,69.6,81357.0,68.646,68.7149,68.5672,68.5672,81357.0
2024-11-12 10:50:00,69.59,69.82,69.58,69.73,204120.0,68.5573,68.7839,68.5475,68.6952,204120.0
2024-11-12 10:55:00,69.73,69.85,69.64,69.65,426840.0,68.6952,68.8135,68.6066,68.6164,426840.0
2024-11-12 11:00:00,69.65,69.74,69.6,69.73,90011.0,68.6164,68.7051,68.5672,68.6952,90011.0
2024-11-12 11:05:00,69.73,69.74,69.65,69.67,85802.0,68.6952,68.7051,68.6164,68.6361,85802.0
2024-11-12 11:10:00,69.67,69.74,69.66,69.72,95220.0,68.6361,68.7051,68.6263,68.6854,95220.0
2024-11-12 11:15:00,69.72,69.74,69.64,69.72,69270.0,68.6854,68.7051,68.6066,68.6854,69270.0
2024-11-12 11:20:00,69.71,69.74,69.61,69.7,175605.0,68.6755,68.7051,68.577,68.6657,175605.0
2024-11-12 11:25:00,69.71,69.76,69.66,69.75,84573.0,68.6755,68.7248,68.6263,68.7149,84573.0
2024-11-12 11:30:00,69.75,69.77,69.68,69.73,109443.0,68.7149,68.7346,68.646,68.6952,109443.0
2024-11-12 11:35:00,69.73,69.75,69.69,69.7,80410.0,68.6952,68.7149,68.6558,68.6657,80410.0
2024-11-12 11:40:00,69.7,69.77,69.66,69.77,67984.0,68.6657,68.7346,68.6263,68.7346,67984.0
2024-11-12 11:45:00,69.76,69.77,69.67,69.7,155609.0,68.7248,68.7346,68.6361,68.6657,155609.0
2024-11-12 11:50:00,69.7,69.88,69.69,69.8,211963.0,68.6657,68.843,68.6558,68.7642,211963.0
2024-11-12 11:55:00,69.81,69.82,69.7,69.72,88300.0,68.7741,68.7839,68.6657,68.6854,88300.0
2024-11-12 12:00:00,69.71,69.75,69.69,69.73,89670.0,68.6755,68.7149,68.6558,68.6952,89670.0
2024-11-12 12:05:00,69.74,69.77,69.69,69.71,119702.0,68.7051,68.7346,68.6558,68.6755,119702.0
2024-11-12 12:10:00,69.71,69.85,69.45,69.45,227953.0,68.6755,68.8135,68.4194,68.4194,227953.0
2024-11-12 12:15:00,69.45,69.57,69.28,69.51,131061.0,68.4194,68.5376,68.2519,68.4785,131061.0
2024-11-12 12:20:00,69.52,69.6,69.48,69.49,114377.0,68.4884,68.5672,68.449,68.4588,114377.0
2024-11-12 12:25:00,69.5,69.52,69.43,69.45,105618.0,68.4687,68.4884,68.3997,68.4194,105618.0
2024-11-12 12:30:00,69.44,69.46,69.34,69.39,85650.0,68.4095,68.4292,68.311,68.3603,85650.0
2024-11-12 12:35:00,69.4,69.43,69.31,69.33,93153.0,68.3701,68.3997,68.2815,68.3012,93153.0
2024-11-12 12:40:00,69.32,69.33,69.12,69.13,108611.0,68.2913,68.3012,68.0943,68.1041,108611.0
2024-11-12 12:45:00,69.13,69.2,69.06,69.16,58764.0,68.1041,68.1731,68.0352,68.1337,58764.0
2024-11-12 12:50:00,69.15,69.22,69.11,69.12,42376.0,68.1238,68.1928,68.0844,68.0943,42376.0
2024-11-12 12:55:00,69.12,69.12,68.87,68.99,111062.0,68.0943,68.0943,67.848,67.9662,111062.0
2024-11-12 13:00:00,68.98,69.08,68.94,69.02,50609.0,67.9564,68.0549,67.917,67.9958,50609.0
2024-11-12 13:05:00,69.01,69.04,68.98,69.03,48569.0,67.9859,68.0155,67.9564,68.0056,48569.0
2024-11-12 13:10:00,69.03,69.06,69.0,69.04,56342.0,68.0056,68.0352,67.9761,68.0155,56342.0
2024-11-12 13:15:00,69.04,69.14,69.04,69.13,29683.0,68.0155,68.114,68.0155,68.1041,29683.0
2024-11-12 13:20:00,69.14,69.15,69.01,69.03,39143.0,68.114,68.1238,67.9859,68.0056,39143.0
2024-11-12 13:25:00,69.03,69.11,69.02,69.1,27172.0,68.0056,68.0844,67.9958,68.0746,27172.0
2024-11-12 13:30:00,69.1,69.15,69.09,69.14,45557.0,68.0746,68.1238,68.0647,68.114,45557.0
2024-11-12 13:35:00,69.13,69.17,69.1,69.12,34503.0,68.1041,68.1436,68.0746,68.0943,34503.0
2024-11-12 13:40:00,69.11,69.14,69.06,69.14,51117.0,68.0844,68.114,68.0352,68.114,51117.0
2024-11-12 13:45:00,69.14,69.21,69.11,69.17,64337.0,68.114,68.183,68.0844,68.1436,64337.0
2024-11-12 13:50:00,69.18,69.22,69.14,69.16,51079.0,68.1534,68.1928,68.114,68.1337,51079.0
2024-11-12 13:55:00,69.16,69.23,69.15,69.16,74818.0,68.1337,68.2027,68.1238,68.1337,74818.0
2024-11-12 14:00:00,69.16,69.23,69.13,69.16,99205.0,68.1337,68.2027,68.1041,68.1337,99205.0
2024-11-12 14:05:00,69.16,69.22,69.14,69.15,44057.0,68.1337,68.1928,68.114,68.1238,44057.0
2024-11-12 14:10:00,69.14,69.17,69.1,69.17,74132.0,68.114,68.1436,68.0746,68.1436,74132.0
2024-11-12 14:15:00,69.17,69.3,69.17,69.3,70692.0,68.1436,68.2716,68.1436,68.2716,70692.0
2024-11-12 14:20:00,69.3,69.34,69.27,69.32,47215.0,68.2716,68.311,68.2421,68.2913,47215.0
2024-11-12 14:25:00,69.32,69.35,69.25,69.3,48869.0,68.2913,68.3209,68.2224,68.2716,48869.0
2024-11-12 14:30:00,69.3,69.3,69.24,69.28,48751.0,68.2716,68.2716,68.2125,68.2519,48751.0
2024-11-12 14:35:00,69.28,69.3,69.25,69.29,61230.0,68.2519,68.2716,68.2224,68.2618,61230.0
2024-11-12 14:40:00,69.3,69.36,69.25,69.34,102805.0,68.2716,68.3307,68.2224,68.311,102805.0
2024-11-12 14:45:00,69.34,69.34,69.27,69.28,55496.0,68.311,68.311,68.2421,68.2519,55496.0
2024-11-12 14:50:00,69.28,69.29,69.18,69.2,74241.0,68.2519,68.2618,68.1534,68.1731,74241.0
2024-11-12 14:55:00,69.2,69.22,69.14,69.19,73674.0,68.1731,68.1928,68.114,68.1633,73674.0
2024-11-12 15:00:00,69.19,69.26,69.1,69.22,168828.0,68.1633,68.2322,68.0746,68.1928,168828.0
2024-11-12 15:05:00,69.2,69.27,69.19,69.22,86494.0,68.1731,68.2421,68.1633,68.1928,86494.0
2024-11-12 15:10:00,69.23,69.23,69.19,69.22,66175.0,68.2027,68.2027,68.1633,68.1928,66175.0
2024-11-12 15:15:00,69.23,69.28,69.17,69.26,63107.0,68.2027,68.2519,68.1436,68.2322,63107.0
2024-11-12 15:20:00,69.27,69.29,69.22,69.22,66872.0,68.2421,68.2618,68.1928,68.1928,66872.0
2024-11-12 15:25:00,69.23,69.23,69.16,69.22,91400.0,68.2027,68.2027,68.1337,68.1928,91400.0
2024-11-12 15:30:00,69.22,69.24,69.1,69.11,76191.0,68.1928,68.2125,68.0746,68.0844,76191.0
2024-11-12 15:35:00,69.11,69.15,69.05,69.11,100153.0,68.0844,68.1238,68.0253,68.0844,100153.0
2024-11-12 15:40:00,69.1,69.13,69.0,69.03,129674.0,68.0746,68.1041,67.9761,68.0056,129674.0
2024-11-12 15:45:00,69.03,69.1,69.01,69.07,108235.0,68.0056,68.0746,67.9859,68.045,108235.0
2024-11-12 15:50:00,69.06,69.16,69.06,69.12,195023.0,68.0352,68.1337,68.0352,68.0943,195023.0
2024-11-12 15:55:00,69.11,69.15,69.0,69.04,666408.0,68.0844,68.1238,67.9761,68.0155,666408.0
2024-11-13 09:30:00,69.07,69.32,68.92,69.0,281612.0,68.045,68.2913,67.8973,67.9761,281612.0
2024-11-13 09:35:00,68.99,69.26,68.86,69.25,111044.0,67.9662,68.2322,67.8382,68.2224,111044.0
2024-11-13 09:40:00,69.24,69.28,69.04,69.2,97493.0,68.2125,68.2519,68.0155,68.1731,97493.0
2024-11-13 09:45:00,69.21,69.35,69.12,69.15,136785.0,68.183,68.3209,68.0943,68.1238,136785.0
2024-11-13 09:50:00,69.16,69.29,69.08,69.18,92223.0,68.1337,68.2618,68.0549,68.1534,92223.0
2024-11-13 09:55:00,69.17,69.26,69.13,69.21,87717.0,68.1436,68.2322,68.1041,68.183,87717.0
2024-11-13 10:00:00,69.21,69.28,69.06,69.08,161791.0,68.183,68.2519,68.0352,68.0549,161791.0
2024-11-13 10:05:00,69.08,69.08,68.88,69.01,105562.0,68.0549,68.0549,67.8579,67.9859,105562.0
2024-11-13 10:10:00,69.03,69.14,68.99,69.03,87212.0,68.0056,68.114,67.9662,68.0056,87212.0
2024-11-13 10:15:00,69.05,69.17,69.05,69.12,72224.0,68.0253,68.1436,68.0253,68.0943,72224.0
2024-11-13 10:20:00,69.11,69.33,69.1,69.32,92898.0,68.0844,68.3012,68.0746,68.2913,92898.0
2024-11-13 10:25:00,69.33,69.43,69.25,69.41,116094.0,68.3012,68.3997,68.2224,68.38,116094.0
2024-11-13 10:30:00,69.41,69.51,69.36,69.5,104553.0,68.38,68.4785,68.3307,68.4687,104553.0
2024-11-13 10:35:00,69.49,69.54,69.4,69.52,82972.0,68.4588,68.5081,68.3701,68.4884,82972.0
2024-11-13 10:40:00,69.52,69.52,69.38,69.44,172518.0,68.4884,68.4884,68.3504,68.4095,172518.0
2024-11-13 10:45:00,69.44,69.52,69.4,69.51,74843.0,68.4095,68.4884,68.3701,68.4785,74843.0
2024-11-13 10:50:00,69.49,69.49,69.25,69.28,65485.0,68.4588,68.4588,68.2224,68.2519,65485.0
2024-11-13 10:55:00,69.28,69.32,69.23,69.3,87644.0,68.2519,68.2913,68.2027,68.2716,87644.0
2024-11-13 11:00:00,69.3,69.42,69.25,69.41,56873.0,68.2716,68.3898,68.2224,68.38,56873.0
2024-11-13 11:05:00,69.4,69.46,69.31,69.42,60958.0,68.3701,68.4292,68.2815,68.3898,60958.0
2024-11-13 11:10:00,69.41,69.44,69.34,69.38,89831.0,68.38,68.4095,68.311,68.3504,89831.0
2024-11-13 11:15:00,69.38,69.4,69.34,69.39,48405.0,68.3504,68.3701,68.311,68.3603,48405.0
2024-11-13 11:20:00,69.39,69.49,69.39,69.49,85857.0,68.3603,68.4588,68.3603,68.4588,85857.0
2024-11-13 11:25:00,69.48,69.54,69.4,69.51,93299.0,68.449,68.5081,68.3701,68.4785,93299.0
2024-11-13 11:30:00,69.51,69.68,69.5,69.68,94602.0,68.4785,68.646,68.4687,68.646,94602.0
2024-11-13 11:35:00,69.68,69.76,69.68,69.75,98475.0,68.646,68.7248,68.646,68.7149,98475.0
2024-11-13 11:40:00,69.75,69.79,69.57,69.59,155725.0,68.7149,68.7544,68.5376,68.5573,155725.0
2024-11-13 11:45:00,69.59,69.65,69.52,69.61,240033.0,68.5573,68.6164,68.4884,68.577,240033.0
2024-11-13 11:50:00,69.61,69.61,69.39,69.47,59351.0,68.577,68.577,68.3603,68.4391,59351.0
2024-11-13 11:55:00,69.47,69.48,69.35,69.36,77698.0,68.4391,68.449,68.3209,68.3307,77698.0
2024-11-13 12:00:00,69.36,69.37,69.31,69.34,64939.0,68.3307,68.3406,68.2815,68.311,64939.0
2024-11-13 12:05:00,69.35,69.47,69.34,69.45,43162.0,68.3209,68.4391,68.311,68.4194,43162.0
2024-11-13 12:10:00,69.45,69.5,69.44,69.48,39131.0,68.4194,68.4687,68.4095,68.449,39131.0
2024-11-13 12:15:00,69.48,69.57,69.46,69.5,108128.0,68.449,68.5376,68.4292,68.4687,108128.0
2024-11-13 12:20:00,69.5,69.52,69.41,69.45,123722.0,68.4687,68.4884,68.38,68.4194,123722.0
2024-11-13 12:25:00,69.45,69.48,69.4,69.42,40773.0,68.4194,68.449,68.3701,68.3898,40773.0
2024-11-13 12:30:00,69.43,69.44,69.33,69.34,84362.0,68.3997,68.4095,68.3012,68.311,84362.0
2024-11-13 12:35:00,69.34,69.44,69.33,69.4,100258.0,68.311,68.4095,68.3012,68.3701,100258.0
2024-11-13 12:40:00,69.39,69.4,69.34,69.37,70714.0,68.3603,68.3701,68.311,68.3406,70714.0
2024-11-13 12:45:00,69.37,69.41,69.35,69.38,45725.0,68.3406,68.38,68.3209,68.3504,45725.0
2024-11-13 12:50:00,69.39,69.43,69.32,69.32,58161.0,68.3603,68.3997,68.2913,68.2913,58161.0
2024-11-13 12:55:00,69.32,69.34,69.29,69.34,66368.0,68.2913,68.311,68.2618,68.311,66368.0
2024-11-13 13:00:00,69.34,69.36,69.25,69.26,63519.0,68.311,68.3307,68.2224,68.2322,63519.0
2024-11-13 13:05:00,69.25,69.25,69.13,69.14,65885.0,68.2224,68.2224,68.1041,68.114,65885.0
2024-11-13 13:10:00,69.14,69.14,69.07,69.09,62997.0,68.114,68.114,68.045,68.0647,62997.0
2024-11-13 13:15:00,69.1,69.16,69.09,69.14,48740.0,68.0746,68.1337,68.0647,68.114,48740.0
2024-11-13 13:20:00,69.14,69.21,69.13,69.2,64452.0,68.114,68.183,68.1041,68.1731,64452.0
2024-11-13 13:25:00,69.21,69.26,69.19,69.26,34545.0,68.183,68.2322,68.1633,68.2322,34545.0
2024-11-13 13:30:00,69.26,69.35,69.24,69.31,73919.0,68.2322,68.3209,68.2125,68.2815,73919.0
2024-11-13 13:35:00,69.31,69.32,69.16,69.17,34254.0,68.2815,68.2913,68.1337,68.1436,34254.0
2024-11-13 13:40:00,69.18,69.29,69.17,69.26,34371.0,68.1534,68.2618,68.1436,68.2322,34371.0
2024-11-13 13:45:00,69.25,69.25,69.21,69.24,33180.0,68.2224,68.2224,68.183,68.2125,33180.0
2024-11-13 13:50:00,69.24,69.3,69.22,69.29,46182.0,68.2125,68.2716,68.1928,68.2618,46182.0
2024-11-13 13:55:00,69.28,69.29,69.16,69.19,69330.0,68.2519,68.2618,68.1337,68.1633,69330.0
2024-11-13 14:00:00,69.19,69.25,69.19,69.24,45249.0,68.1633,68.2224,68.1633,68.2125,45249.0
2024-11-13 14:05:00,69.25,69.31,69.2,69.2,93696.0,68.2224,68.2815,68.1731,68.1731,93696.0
2024-11-13 14:10:00,69.2,69.28,69.19,69.22,68527.0,68.1731,68.2519,68.1633,68.1928,68527.0
2024-11-13 14:15:00,69.22,69.26,69.11,69.12,90963.0,68.1928,68.2322,68.0844,68.0943,90963.0
2024-11-13 14:20:00,69.12,69.21,69.1,69.15,76280.0,68.0943,68.183,68.0746,68.1238,76280.0
2024-11-13 14:25:00,69.15,69.15,69.03,69.05,66096.0,68.1238,68.1238,68.0056,68.0253,66096.0
2024-11-13 14:30:00,69.04,69.05,68.96,69.0,81739.0,68.0155,68.0253,67.9367,67.9761,81739.0
2024-11-13 14:35:00,68.99,69.03,68.96,68.98,41221.0,67.9662,68.0056,67.9367,67.9564,41221.0
2024-11-13 14:40:00,68.98,69.0,68.92,68.98,44414.0,67.9564,67.9761,67.8973,67.9564,44414.0
2024-11-13 14:45:00,68.98,69.0,68.93,68.94,44740.0,67.9564,67.9761,67.9071,67.917,44740.0
2024-11-13 14:50:00,68.93,68.94,68.89,68.92,61360.0,67.9071,67.917,67.8677,67.8973,61360.0
2024-11-13 14:55:00,68.92,68.92,68.86,68.92,33900.0,67.8973,67.8973,67.8382,67.8973,33900.0
2024-11-13 15:00:00,68.92,68.92,68.81,68.86,42789.0,67.8973,67.8973,67.7889,67.8382,42789.0
2024-11-13 15:05:00,68.86,68.96,68.85,68.93,56474.0,67.8382,67.9367,67.8283,67.9071,56474.0
2024-11-13 15:10:00,68.93,68.99,68.9,68.95,54503.0,67.9071,67.9662,67.8776,67.9268,54503.0
2024-11-13 15:15:00,68.95,69.0,68.94,68.99,49735.0,67.9268,67.9761,67.917,67.9662,49735.0
2024-11-13 15:20:00,69.0,69.07,68.99,69.0,61491.0,67.9761,68.045,67.9662,67.9761,61491.0
2024-11-13 15:25:00,69.01,69.02,68.96,69.01,49385.0,67.9859,67.9958,67.9367,67.9859,49385.0
2024-11-13 15:30:00,69.0,69.06,68.95,69.03,78040.0,67.9761,68.0352,67.9268,68.0056,78040.0
2024-11-13 15:35:00,69.03,69.09,69.02,69.06,73711.0,68.0056,68.0647,67.9958,68.0352,73711.0
2024-11-13 15:40:00,69.06,69.1,69.03,69.03,72795.0,68.0352,68.0746,68.0056,68.0056,72795.0
2024-11-13 15:45:00,69.04,69.06,68.97,68.98,72799.0,68.0155,68.0352,67.9465,67.9564,72799.0
2024-11-13 15:50:00,68.98,69.02,68.95,68.96,170302.0,67.9564,67.9958,67.9268,67.9367,170302.0
2024-11-13 15:55:00,68.96,69.05,68.88,68.89,546403.0,67.9367,68.0253,67.8579,67.8677,546403.0
2024-11-14 09:30:00,69.3,69.3,68.71,68.9,273837.0,68.2716,68.2716,67.6904,67.8776,273837.0
2024-11-14 09:35:00,68.88,68.96,68.63,68.82,192182.0,67.8579,67.9367,67.6116,67.7987,192182.0
2024-11-14 09:40:00,68.83,69.06,68.74,68.98,159100.0,67.8086,68.0352,67.7199,67.9564,159100.0
2024-11-14 09:45:00,68.97,69.27,68.91,69.07,482290.0,67.9465,68.2421,67.8874,68.045,482290.0
2024-11-14 09:50:00,69.06,69.11,68.95,68.98,77912.0,68.0352,68.0844,67.9268,67.9564,77912.0
2024-11-14 09:55:00,68.97,69.0,68.89,68.98,101932.0,67.9465,67.9761,67.8677,67.9564,101932.0
2024-11-14 10:00:00,68.98,69.03,68.91,68.99,115874.0,67.9564,68.0056,67.8874,67.9662,115874.0
2024-11-14 10:05:00,68.98,69.04,68.91,68.93,75244.0,67.9564,68.0155,67.8874,67.9071,75244.0
2024-11-14 10:10:00,68.93,68.95,68.86,68.93,125622.0,67.9071,67.9268,67.8382,67.9071,125622.0
2024-11-14 10:15:00,68.94,68.96,68.82,68.83,80774.0,67.917,67.9367,67.7987,67.8086,80774.0
2024-11-14 10:20:00,68.83,68.93,68.81,68.86,98717.0,67.8086,67.9071,67.7889,67.8382,98717.0
2024-11-14 10:25:00,68.86,68.99,68.85,68.98,45418.0,67.8382,67.9662,67.8283,67.9564,45418.0
2024-11-14 10:30:00,68.97,69.01,68.93,69.0,59471.0,67.9465,67.9859,67.9071,67.9761,59471.0
2024-11-14 10:35:00,69.0,69.07,68.98,69.06,53051.0,67.9761,68.045,67.9564,68.0352,53051.0
2024-11-14 10:40:00,69.06,69.07,69.0,69.02,131498.0,68.0352,68.045,67.9761,67.9958,131498.0
2024-11-14 10:45:00,69.02,69.04,68.96,69.03,80042.0,67.9958,68.0155,67.9367,68.0056,80042.0
2024-11-14 10:50:00,69.03,69.03,68.97,69.01,80468.0,68.0056,68.0056,67.9465,67.9859,80468.0
2024-11-14 10:55:00,69.01,69.04,68.98,69.0,63647.0,67.9859,68.0155,67.9564,67.9761,63647.0
2024-11-14 11:00:00,69.01,69.04,68.93,69.01,65136.0,67.9859,68.0155,67.9071,67.9859,65136.0
2024-11-14 11:05:00,69.01,69.01,68.97,69.0,38623.0,67.9859,67.9859,67.9465,67.9761,38623.0
2024-11-14 11:10:00,69.0,69.04,68.98,69.04,55175.0,67.9761,68.0155,67.9564,68.0155,55175.0
2024-11-14 11:15:00,69.03,69.06,68.89,68.91,128294.0,68.0056,68.0352,67.8677,67.8874,128294.0
2024-11-14 11:20:00,68.91,68.92,68.83,68.87,63575.0,67.8874,67.8973,67.8086,67.848,63575.0
2024-11-14 11:25:00,68.89,68.9,68.81,68.81,40823.0,67.8677,67.8776,67.7889,67.7889,40823.0
2024-11-14 11:30:00,68.81,68.88,68.77,68.78,49265.0,67.7889,67.8579,67.7495,67.7593,49265.0
2024-11-14 11:35:00,68.78,68.85,68.76,68.77,51130.0,67.7593,67.8283,67.7396,67.7495,51130.0
2024-11-14 11:40:00,68.77,68.78,68.64,68.65,117480.0,67.7495,67.7593,67.6214,67.6313,117480.0
2024-11-14 11:45:00,68.65,68.65,68.58,68.58,87481.0,67.6313,67.6313,67.5623,67.5623,87481.0
2024-11-14 11:50:00,68.59,68.65,68.56,68.58,51089.0,67.5722,67.6313,67.5426,67.5623,51089.0
2024-11-14 11:55:00,68.59,68.62,68.57,68.59,45985.0,67.5722,67.6017,67.5525,67.5722,45985.0
2024-11-14 12:00:00,68.59,68.59,68.01,68.29,619825.0,67.5722,67.5722,67.0008,67.2766,619825.0
2024-11-14 12:05:00,68.3,68.38,67.8,67.84,573541.0,67.2865,67.3653,66.7939,66.8333,573541.0
2024-11-14 12:10:00,67.83,68.27,67.82,67.86,420341.0,66.8234,67.2569,66.8136,66.853,420341.0
2024-11-14 12:15:00,67.86,67.93,67.68,67.73,368549.0,66.853,66.922,66.6757,66.7249,368549.0
2024-11-14 12:20:00,67.74,67.87,67.65,67.73,209326.0,66.7348,66.8628,66.6461,66.7249,209326.0
2024-11-14 12:25:00,67.74,67.76,67.54,67.65,195049.0,66.7348,66.7545,66.5377,66.6461,195049.0
2024-11-14 12:30:00,67.64,67.85,67.47,67.84,180071.0,66.6363,66.8431,66.4688,66.8333,180071.0
2024-11-14 12:35:00,67.85,68.21,67.84,68.17,176291.0,66.8431,67.1978,66.8333,67.1584,176291.0
2024-11-14 12:40:00,68.17,68.2,68.01,68.06,102786.0,67.1584,67.1879,67.0008,67.05,102786.0
2024-11-14 12:45:00,68.06,68.12,67.98,68.01,127480.0,67.05,67.1091,66.9712,67.0008,127480.0
2024-11-14 12:50:00,68.0,68.08,67.96,68.01,92712.0,66.9909,67.0697,66.9515,67.0008,92712.0
2024-11-14 12:55:00,68.01,68.06,67.97,68.02,56261.0,67.0008,67.05,66.9614,67.0106,56261.0
2024-11-14 13:00:00,68.02,68.15,68.0,68.09,61355.0,67.0106,67.1387,66.9909,67.0796,61355.0
2024-11-14 13:05:00,68.09,68.17,68.03,68.15,82298.0,67.0796,67.1584,67.0205,67.1387,82298.0
2024-11-14 13:10:00,68.15,68.18,68.07,68.08,56342.0,67.1387,67.1682,67.0599,67.0697,56342.0
2024-11-14 13:15:00,68.08,68.08,67.96,68.0,82761.0,67.0697,67.0697,66.9515,66.9909,82761.0
2024-11-14 13:20:00,68.0,68.05,67.94,67.95,61043.0,66.9909,67.0402,66.9318,66.9417,61043.0
2024-11-14 13:25:00,67.95,67.97,67.85,67.86,82805.0,66.9417,66.9614,66.8431,66.853,82805.0
2024-11-14 13:30:00,67.86,67.95,67.85,67.88,194509.0,66.853,66.9417,66.8431,66.8727,194509.0
2024-11-14 13:35:00,67.87,67.96,67.84,67.84,62170.0,66.8628,66.9515,66.8333,66.8333,62170.0
2024-11-14 13:40:00,67.84,67.91,67.81,67.9,49447.0,66.8333,66.9022,66.8037,66.8924,49447.0
2024-11-14 13:45:00,67.9,67.97,67.84,67.95,69549.0,66.8924,66.9614,66.8333,66.9417,69549.0
2024-11-14 13:50:00,67.95,68.0,67.93,67.99,53609.0,66.9417,66.9909,66.922,66.9811,53609.0
2024-11-14 13:55:00,68.0,68.01,67.91,67.95,67962.0,66.9909,67.0008,66.9022,66.9417,67962.0
2024-11-14 14:00:00,67.96,68.05,67.95,68.02,128573.0,66.9515,67.0402,66.9417,67.0106,128573.0
2024-11-14 14:05:00,68.01,68.07,67.99,68.05,104720.0,67.0008,67.0599,66.9811,67.0402,104720.0
2024-11-14 14:10:00,68.05,68.08,68.0,68.02,99257.0,67.0402,67.0697,66.9909,67.0106,99257.0
2024-11-14 14:15:00,68.01,68.03,67.93,67.97,65963.0,67.0008,67.0205,66.922,66.9614,65963.0
2024-11-14 14:20:00,67.98,68.07,67.95,68.05,43689.0,66.9712,67.0599,66.9417,67.0402,43689.0
2024-11-14 14:25:00,68.05,68.1,68.02,68.09,35893.0,67.0402,67.0894,67.0106,67.0796,35893.0
2024-11-14 14:30:00,68.09,68.1,68.04,68.06,70896.0,67.0796,67.0894,67.0303,67.05,70896.0
2024-11-14 14:35:00,68.06,68.16,68.05,68.16,46300.0,67.05,67.1485,67.0402,67.1485,46300.0
2024-11-14 14:40:00,68.16,68.29,68.15,68.28,76851.0,67.1485,67.2766,67.1387,67.2668,76851.0
2024-11-14 14:45:00,68.28,68.34,68.27,68.32,80774.0,67.2668,67.3259,67.2569,67.3062,80774.0
2024-11-14 14:50:00,68.33,68.38,68.25,68.38,57059.0,67.316,67.3653,67.2372,67.3653,57059.0
2024-11-14 14:55:00,68.38,68.38,68.3,68.36,51521.0,67.3653,67.3653,67.2865,67.3456,51521.0
2024-11-14 15:00:00,68.36,68.36,68.1,68.11,169906.0,67.3456,67.3456,67.0894,67.0993,169906.0
2024-11-14 15:05:00,68.11,68.14,67.95,68.01,136014.0,67.0993,67.1288,66.9417,67.0008,136014.0
2024-11-14 15:10:00,68.02,68.12,68.02,68.09,63974.0,67.0106,67.1091,67.0106,67.0796,63974.0
2024-11-14 15:15:00,68.09,68.24,68.08,68.21,72334.0,67.0796,67.2274,67.0697,67.1978,72334.0
2024-11-14 15:20:00,68.2,68.23,68.15,68.2,63459.0,67.1879,67.2175,67.1387,67.1879,63459.0
2024-11-14 15:25:00,68.21,68.28,68.2,68.26,68673.0,67.1978,67.2668,67.1879,67.2471,68673.0
2024-11-14 15:30:00,68.26,68.27,68.17,68.17,87101.0,67.2471,67.2569,67.1584,67.1584,87101.0
2024-11-14 15:35:00,68.17,68.21,68.15,68.19,82548.0,67.1584,67.1978,67.1387,67.1781,82548.0
2024-11-14 15:40:00,68.2,68.29,68.18,68.23,104121.0,67.1879,67.2766,67.1682,67.2175,104121.0
2024-11-14 15:45:00,68.24,68.3,68.11,68.13,120947.0,67.2274,67.2865,67.0993,67.119,120947.0
2024-11-14 15:50:00,68.13,68.25,68.06,68.06,257192.0,67.119,67.2372,67.05,67.05,257192.0
2024-11-14 15:55:00,68.07,68.18,67.99,68.14,719671.0,67.0599,67.1682,66.9811,67.1288,719671.0
2024-11-15 09:30:00,68.0,68.4,67.89,68.08,764812.0,66.9909,67.385,66.8825,67.0697,764812.0
2024-11-15 09:35:00,68.08,68.43,68.08,68.3,197050.0,67.0697,67.4145,67.0697,67.2865,197050.0
2024-11-15 09:40:00,68.31,68.41,68.26,68.41,117142.0,67.2963,67.3948,67.2471,67.3948,117142.0
2024-11-15 09:45:00,68.41,68.77,68.4,68.74,404132.0,67.3948,67.7495,67.385,67.7199,404132.0
2024-11-15 09:50:00,68.73,68.73,68.49,68.71,159411.0,67.7101,67.7101,67.4736,67.6904,159411.0
2024-11-15 09:55:00,68.7,68.75,68.41,68.46,68240.0,67.6805,67.7298,67.3948,67.4441,68240.0
2024-11-15 10:00:00,68.48,68.49,68.26,68.33,170206.0,67.4638,67.4736,67.2471,67.316,170206.0
2024-11-15 10:05:00,68.33,68.55,68.32,68.52,153320.0,67.316,67.5328,67.3062,67.5032,153320.0
2024-11-15 10:10:00,68.52,68.71,68.46,68.68,83869.0,67.5032,67.6904,67.4441,67.6608,83869.0
2024-11-15 10:15:00,68.66,68.74,68.55,68.71,76244.0,67.6411,67.7199,67.5328,67.6904,76244.0
2024-11-15 10:20:00,68.71,68.71,68.52,68.56,230410.0,67.6904,67.6904,67.5032,67.5426,230410.0
2024-11-15 10:25:00,68.56,68.7,68.53,68.54,245372.0,67.5426,67.6805,67.513,67.5229,245372.0
2024-11-15 10:30:00,68.53,68.6,68.5,68.59,57219.0,67.513,67.582,67.4835,67.5722,57219.0
2024-11-15 10:35:00,68.59,68.59,68.44,68.55,61269.0,67.5722,67.5722,67.4244,67.5328,61269.0
2024-11-15 10:40:00,68.56,68.56,68.42,68.5,96570.0,67.5426,67.5426,67.4047,67.4835,96570.0
2024-11-15 10:45:00,68.5,68.6,68.47,68.53,79867.0,67.4835,67.582,67.4539,67.513,79867.0
2024-11-15 10:50:00,68.54,68.61,68.47,68.5,93961.0,67.5229,67.5919,67.4539,67.4835,93961.0
2024-11-15 10:55:00,68.5,68.54,68.35,68.43,77775.0,67.4835,67.5229,67.3357,67.4145,77775.0
2024-11-15 11:00:00,68.43,68.57,68.41,68.54,65953.0,67.4145,67.5525,67.3948,67.5229,65953.0
2024-11-15 11:05:00,68.55,68.72,68.54,68.69,61173.0,67.5328,67.7002,67.5229,67.6707,61173.0
2024-11-15 11:10:00,68.7,68.95,68.68,68.9,190634.0,67.6805,67.9268,67.6608,67.8776,190634.0
2024-11-15 11:15:00,68.89,68.97,68.86,68.92,82088.0,67.8677,67.9465,67.8382,67.8973,82088.0
2024-11-15 11:20:00,68.92,68.95,68.78,68.92,68782.0,67.8973,67.9268,67.7593,67.8973,68782.0
2024-11-15 11:25:00,68.91,68.95,68.84,68.91,138638.0,67.8874,67.9268,67.8184,67.8874,138638.0
2024-11-15 11:30:00,68.91,68.93,68.71,68.71,62196.0,67.8874,67.9071,67.6904,67.6904,62196.0
2024-11-15 11:35:00,68.71,68.71,68.59,68.65,45537.0,67.6904,67.6904,67.5722,67.6313,45537.0
2024-11-15 11:40:00,68.65,68.72,68.64,68.69,93240.0,67.6313,67.7002,67.6214,67.6707,93240.0
2024-11-15 11:45:00,68.7,68.83,68.67,68.81,50277.0,67.6805,67.8086,67.651,67.7889,50277.0
2024-11-15 11:50:00,68.81,68.85,68.76,68.84,50497.0,67.7889,67.8283,67.7396,67.8184,50497.0
2024-11-15 11:55:00,68.84,68.88,68.73,68.74,121492.0,67.8184,67.8579,67.7101,67.7199,121492.0
2024-11-15 12:00:00,68.73,68.75,68.65,68.67,77673.0,67.7101,67.7298,67.6313,67.651,77673.0
2024-11-15 12:05:00,68.67,68.68,68.6,68.62,70545.0,67.651,67.6608,67.582,67.6017,70545.0
2024-11-15 12:10:00,68.61,68.62,68.51,68.59,59996.0,67.5919,67.6017,67.4933,67.5722,59996.0
2024-11-15 12:15:00,68.59,68.63,68.52,68.58,117632.0,67.5722,67.6116,67.5032,67.5623,117632.0
2024-11-15 12:20:00,68.58,68.65,68.56,68.59,48946.0,67.5623,67.6313,67.5426,67.5722,48946.0
2024-11-15 12:25:00,68.59,68.63,68.57,68.58,41219.0,67.5722,67.6116,67.5525,67.5623,41219.0
2024-11-15 12:30:00,68.58,68.6,68.52,68.59,48096.0,67.5623,67.582,67.5032,67.5722,48096.0
2024-11-15 12:35:00,68.59,68.64,68.52,68.52,238696.0,67.5722,67.6214,67.5032,67.5032,238696.0
2024-11-15 12:40:00,68.53,68.58,68.42,68.51,164387.0,67.513,67.5623,67.4047,67.4933,164387.0
2024-11-15 12:45:00,68.52,68.59,68.48,68.57,157318.0,67.5032,67.5722,67.4638,67.5525,157318.0
2024-11-15 12:50:00,68.58,68.63,68.56,68.6,68469.0,67.5623,67.6116,67.5426,67.582,68469.0
2024-11-15 12:55:00,68.6,68.63,68.57,68.61,166473.0,67.582,67.6116,67.5525,67.5919,166473.0
2024-11-15 13:00:00,68.61,68.72,68.61,68.66,125969.0,67.5919,67.7002,67.5919,67.6411,125969.0
2024-11-15 13:05:00,68.67,68.67,68.58,68.62,51063.0,67.651,67.651,67.5623,67.6017,51063.0
2024-11-15 13:10:00,68.63,68.8,68.62,68.78,186877.0,67.6116,67.779,67.6017,67.7593,186877.0
2024-11-15 13:15:00,68.78,68.81,68.73,68.81,50427.0,67.7593,67.7889,67.7101,67.7889,50427.0
2024-11-15 13:20:00,68.81,68.84,68.64,68.65,50430.0,67.7889,67.8184,67.6214,67.6313,50430.0
2024-11-15 13:25:00,68.65,68.69,68.6,68.61,65157.0,67.6313,67.6707,67.582,67.5919,65157.0
2024-11-15 13:30:00,68.61,68.61,68.49,68.5,41292.0,67.5919,67.5919,67.4736,67.4835,41292.0
2024-11-15 13:35:00,68.5,68.54,68.45,68.53,35348.0,67.4835,67.5229,67.4342,67.513,35348.0
2024-11-15 13:40:00,68.53,68.54,68.42,68.49,40957.0,67.513,67.5229,67.4047,67.4736,40957.0
2024-11-15 13:45:00,68.48,68.53,68.44,68.46,57432.0,67.4638,67.513,67.4244,67.4441,57432.0
2024-11-15 13:50:00,68.47,68.51,68.44,68.51,29031.0,67.4539,67.4933,67.4244,67.4933,29031.0
2024-11-15 13:55:00,68.5,68.55,68.43,68.55,49181.0,67.4835,67.5328,67.4145,67.5328,49181.0
2024-11-15 14:00:00,68.55,68.55,68.4,68.45,53928.0,67.5328,67.5328,67.385,67.4342,53928.0
2024-11-15 14:05:00,68.44,68.54,68.43,68.52,26591.0,67.4244,67.5229,67.4145,67.5032,26591.0
2024-11-15 14:10:00,68.52,68.58,68.51,68.55,31107.0,67.5032,67.5623,67.4933,67.5328,31107.0
2024-11-15 14:15:00,68.55,68.67,68.54,68.67,43229.0,67.5328,67.651,67.5229,67.651,43229.0
2024-11-15 14:20:00,68.67,68.72,68.67,68.7,40079.0,67.651,67.7002,67.651,67.6805,40079.0
2024-11-15 14:25:00,68.7,68.7,68.64,68.67,34419.0,67.6805,67.6805,67.6214,67.651,34419.0
2024-11-15 14:30:00,68.67,68.69,68.61,68.65,33131.0,67.651,67.6707,67.5919,67.6313,33131.0
2024-11-15 14:35:00,68.65,68.65,68.6,68.61,46304.0,67.6313,67.6313,67.582,67.5919,46304.0
2024-11-15 14:40:00,68.61,68.75,68.6,68.69,90270.0,67.5919,67.7298,67.582,67.6707,90270.0
2024-11-15 14:45:00,68.68,68.76,68.65,68.66,93160.0,67.6608,67.7396,67.6313,67.6411,93160.0
2024-11-15 14:50:00,68.66,68.67,68.48,68.51,70803.0,67.6411,67.651,67.4638,67.4933,70803.0
2024-11-15 14:55:00,68.5,68.59,68.5,68.55,48952.0,67.4835,67.5722,67.4835,67.5328,48952.0
2024-11-15 15:00:00,68.55,68.61,68.53,68.59,145399.0,67.5328,67.5919,67.513,67.5722,145399.0
2024-11-15 15:05:00,68.59,68.62,68.52,68.56,108437.0,67.5722,67.6017,67.5032,67.5426,108437.0
2024-11-15 15:10:00,68.56,68.65,68.53,68.62,62148.0,67.5426,67.6313,67.513,67.6017,62148.0
2024-11-15 15:15:00,68.61,68.78,68.59,68.74,99969.0,67.5919,67.7593,67.5722,67.7199,99969.0
2024-11-15 15:20:00,68.75,68.81,68.71,68.71,109485.0,67.7298,67.7889,67.6904,67.6904,109485.0
2024-11-15 15:25:00,68.72,68.74,68.64,68.68,90026.0,67.7002,67.7199,67.6214,67.6608,90026.0
2024-11-15 15:30:00,68.69,68.73,68.63,68.7,82524.0,67.6707,67.7101,67.6116,67.6805,82524.0
2024-11-15 15:35:00,68.7,68.76,68.69,68.73,71326.0,67.6805,67.7396,67.6707,67.7101,71326.0
2024-11-15 15:40:00,68.74,68.81,68.7,68.72,147490.0,67.7199,67.7889,67.6805,67.7002,147490.0
2024-11-15 15:45:00,68.72,68.79,68.72,68.75,153198.0,67.7002,67.7692,67.7002,67.7298,153198.0
2024-11-15 15:50:00,68.75,68.93,68.74,68.92,365402.0,67.7298,67.9071,67.7199,67.8973,365402.0
2024-11-15 15:55:00,68.92,68.93,68.66,68.74,1016067.0,67.8973,67.9071,67.6411,67.7199,1016067.0
2024-11-18 09:30:00,68.68,68.84,68.41,68.72,528221.0,67.6608,67.8184,67.3948,67.7002,528221.0
2024-11-18 09:35:00,68.72,68.8,68.6,68.62,116779.0,67.7002,67.779,67.582,67.6017,116779.0
2024-11-18 09:40:00,68.61,68.93,68.6,68.69,106331.0,67.5919,67.9071,67.582,67.6707,106331.0
2024-11-18 09:45:00,68.68,68.72,68.58,68.7,106024.0,67.6608,67.7002,67.5623,67.6805,106024.0
2024-11-18 09:50:00,68.7,68.71,68.56,68.64,75349.0,67.6805,67.6904,67.5426,67.6214,75349.0
2024-11-18 09:55:00,68.65,68.68,68.49,68.56,52696.0,67.6313,67.6608,67.4736,67.5426,52696.0
2024-11-18 10:00:00,68.55,68.64,68.48,68.6,76819.0,67.5328,67.6214,67.4638,67.582,76819.0
2024-11-18 10:05:00,68.62,68.64,68.48,68.56,63882.0,67.6017,67.6214,67.4638,67.5426,63882.0
2024-11-18 10:10:00,68.55,68.56,68.46,68.53,59111.0,67.5328,67.5426,67.4441,67.513,59111.0
2024-11-18 10:15:00,68.53,68.6,68.43,68.47,59004.0,67.513,67.582,67.4145,67.4539,59004.0
2024-11-18 10:20:00,68.47,68.48,68.37,68.42,48784.0,67.4539,67.4638,67.3554,67.4047,48784.0
2024-11-18 10:25:00,68.44,68.56,68.44,68.5,58159.0,67.4244,67.5426,67.4244,67.4835,58159.0
2024-11-18 10:30:00,68.5,68.59,68.49,68.53,57938.0,67.4835,67.5722,67.4736,67.513,57938.0
2024-11-18 10:35:00,68.51,68.54,68.44,68.47,66311.0,67.4933,67.5229,67.4244,67.4539,66311.0
2024-11-18 10:40:00,68.46,68.6,68.45,68.56,58699.0,67.4441,67.582,67.4342,67.5426,58699.0
2024-11-18 10:45:00,68.56,68.63,68.54,68.62,63277.0,67.5426,67.6116,67.5229,67.6017,63277.0
2024-11-18 10:50:00,68.62,68.67,68.58,68.63,79146.0,67.6017,67.651,67.5623,67.6116,79146.0
2024-11-18 10:55:00,68.64,68.65,68.57,68.61,53265.0,67.6214,67.6313,67.5525,67.5919,53265.0
2024-11-18 11:00:00,68.61,68.78,68.6,68.78,93935.0,67.5919,67.7593,67.582,67.7593,93935.0
2024-11-18 11:05:00,68.78,68.79,68.68,68.76,374202.0,67.7593,67.7692,67.6608,67.7396,374202.0
2024-11-18 11:10:00,68.76,68.76,68.69,68.74,44155.0,67.7396,67.7396,67.6707,67.7199,44155.0
2024-11-18 11:15:00,68.75,68.86,68.73,68.84,311264.0,67.7298,67.8382,67.7101,67.8184,311264.0
2024-11-18 11:20:00,68.84,68.92,68.82,68.92,84849.0,67.8184,67.8973,67.7987,67.8973,84849.0
2024-11-18 11:25:00,68.92,68.95,68.87,68.87,74451.0,67.8973,67.9268,67.848,67.848,74451.0
2024-11-18 11:30:00,68.88,68.99,68.88,68.95,54712.0,67.8579,67.9662,67.8579,67.9268,54712.0
2024-11-18 11:35:00,68.95,69.06,68.9,69.05,52294.0,67.9268,68.0352,67.8776,68.0253,52294.0
2024-11-18 11:40:00,69.05,69.05,68.99,69.03,30695.0,68.0253,68.0253,67.9662,68.0056,30695.0
2024-11-18 11:45:00,69.04,69.06,68.98,68.99,49162.0,68.0155,68.0352,67.9564,67.9662,49162.0
2024-11-18 11:50:00,68.99,69.01,68.96,69.01,41835.0,67.9662,67.9859,67.9367,67.9859,41835.0
2024-11-18 11:55:00,69.0,69.01,68.88,68.94,300179.0,67.9761,67.9859,67.8579,67.917,300179.0
2024-11-18 12:00:00,68.94,68.97,68.93,68.96,67638.0,67.917,67.9465,67.9071,67.9367,67638.0
2024-11-18 12:05:00,68.96,68.98,68.88,68.9,49254.0,67.9367,67.9564,67.8579,67.8776,49254.0
2024-11-18 12:10:00,68.91,68.96,68.9,68.92,34525.0,67.8874,67.9367,67.8776,67.8973,34525.0
2024-11-18 12:15:00,68.92,68.93,68.86,68.9,39557.0,67.8973,67.9071,67.8382,67.8776,39557.0
2024-11-18 12:20:00,68.9,68.93,68.87,68.89,42895.0,67.8776,67.9071,67.848,67.8677,42895.0
2024-11-18 12:25:00,68.89,68.9,68.85,68.86,21504.0,67.8677,67.8776,67.8283,67.8382,21504.0
2024-11-18 12:30:00,68.86,68.88,68.82,68.86,38062.0,67.8382,67.8579,67.7987,67.8382,38062.0
2024-11-18 12:35:00,68.86,68.9,68.85,68.89,38371.0,67.8382,67.8776,67.8283,67.8677,38371.0
2024-11-18 12:40:00,68.89,68.91,68.86,68.87,29284.0,67.8677,67.8874,67.8382,67.848,29284.0
2024-11-18 12:45:00,68.87,68.88,68.83,68.87,75613.0,67.848,67.8579,67.8086,67.848,75613.0
2024-11-18 12:50:00,68.87,68.93,68.86,68.92,40349.0,67.848,67.9071,67.8382,67.8973,40349.0
2024-11-18 12:55:00,68.92,69.11,68.91,69.06,75082.0,67.8973,68.0844,67.8874,68.0352,75082.0
2024-11-18 13:00:00,69.07,69.07,69.01,69.02,32992.0,68.045,68.045,67.9859,67.9958,32992.0
2024-11-18 13:05:00,69.02,69.07,69.0,69.07,30272.0,67.9958,68.045,67.9761,68.045,30272.0
2024-11-18 13:10:00,69.07,69.07,69.0,69.02,24447.0,68.045,68.045,67.9761,67.9958,24447.0
2024-11-18 13:15:00,69.01,69.03,68.98,68.99,51307.0,67.9859,68.0056,67.9564,67.9662,51307.0
2024-11-18 13:20:00,69.0,69.0,68.9,68.92,202130.0,67.9761,67.9761,67.8776,67.8973,202130.0
2024-11-18 13:25:00,68.92,68.93,68.84,68.88,61836.0,67.8973,67.9071,67.8184,67.8579,61836.0
2024-11-18 13:30:00,68.87,68.97,68.85,68.96,94958.0,67.848,67.9465,67.8283,67.9367,94958.0
2024-11-18 13:35:00,68.96,69.05,68.94,69.04,52289.0,67.9367,68.0253,67.917,68.0155,52289.0
2024-11-18 13:40:00,69.04,69.1,69.02,69.03,88715.0,68.0155,68.0746,67.9958,68.0056,88715.0
2024-11-18 13:45:00,69.03,69.08,69.0,69.04,82500.0,68.0056,68.0549,67.9761,68.0155,82500.0
2024-11-18 13:50:00,69.04,69.06,68.92,68.92,25109.0,68.0155,68.0352,67.8973,67.8973,25109.0
2024-11-18 13:55:00,68.92,69.06,68.89,69.06,58521.0,67.8973,68.0352,67.8677,68.0352,58521.0
2024-11-18 14:00:00,69.06,69.09,69.03,69.09,38391.0,68.0352,68.0647,68.0056,68.0647,38391.0
2024-11-18 14:05:00,69.09,69.11,69.06,69.11,30982.0,68.0647,68.0844,68.0352,68.0844,30982.0
2024-11-18 14:10:00,69.09,69.11,69.04,69.04,38147.0,68.0647,68.0844,68.0155,68.0155,38147.0
2024-11-18 14:15:00,69.04,69.05,68.99,69.03,44406.0,68.0155,68.0253,67.9662,68.0056,44406.0
2024-11-18 14:20:00,69.02,69.03,68.94,68.95,26108.0,67.9958,68.0056,67.917,67.9268,26108.0
2024-11-18 14:25:00,68.95,69.01,68.94,68.96,39992.0,67.9268,67.9859,67.917,67.9367,39992.0
2024-11-18 14:30:00,68.97,68.99,68.93,68.94,46018.0,67.9465,67.9662,67.9071,67.917,46018.0
2024-11-18 14:35:00,68.94,68.94,68.87,68.94,141500.0,67.917,67.917,67.848,67.917,141500.0
2024-11-18 14:40:00,68.94,68.99,68.89,68.97,154331.0,67.917,67.9662,67.8677,67.9465,154331.0
2024-11-18 14:45:00,68.97,69.03,68.96,69.0,95261.0,67.9465,68.0056,67.9367,67.9761,95261.0
2024-11-18 14:50:00,69.0,69.1,68.98,69.08,79966.0,67.9761,68.0746,67.9564,68.0549,79966.0
2024-11-18 14:55:00,69.08,69.15,69.06,69.14,46931.0,68.0549,68.1238,68.0352,68.114,46931.0
2024-11-18 15:00:00,69.15,69.18,69.11,69.16,101988.0,68.1238,68.1534,68.0844,68.1337,101988.0
2024-11-18 15:05:00,69.16,69.21,69.12,69.19,71756.0,68.1337,68.183,68.0943,68.1633,71756.0
2024-11-18 15:10:00,69.2,69.28,69.19,69.27,71989.0,68.1731,68.2519,68.1633,68.2421,71989.0
2024-11-18 15:15:00,69.27,69.27,69.14,69.2,143384.0,68.2421,68.2421,68.114,68.1731,143384.0
2024-11-18 15:20:00,69.2,69.2,69.13,69.15,72035.0,68.1731,68.1731,68.1041,68.1238,72035.0
2024-11-18 15:25:00,69.15,69.16,69.1,69.15,57379.0,68.1238,68.1337,68.0746,68.1238,57379.0
2024-11-18 15:30:00,69.15,69.15,69.04,69.09,79711.0,68.1238,68.1238,68.0155,68.0647,79711.0
2024-11-18 15:35:00,69.08,69.1,69.01,69.09,69373.0,68.0549,68.0746,67.9859,68.0647,69373.0
2024-11-18 15:40:00,69.09,69.15,69.08,69.15,125184.0,68.0647,68.1238,68.0549,68.1238,125184.0
2024-11-18 15:45:00,69.15,69.15,68.97,69.09,135765.0,68.1238,68.1238,67.9465,68.0647,135765.0
2024-11-18 15:50:00,69.09,69.12,69.04,69.1,156971.0,68.0647,68.0943,68.0155,68.0746,156971.0
2024-11-18 15:55:00,69.11,69.13,68.94,69.01,858637.0,68.0844,68.1041,67.917,67.9859,858637.0
2024-11-19 09:30:00,67.75,68.09,67.7,68.03,318513.0,66.7446,67.0796,66.6954,67.0205,318513.0
2024-11-19 09:35:00,68.01,68.17,67.9,68.03,138050.0,67.0008,67.1584,66.8924,67.0205,138050.0
2024-11-19 09:40:00,68.02,68.09,67.84,68.06,172629.0,67.0106,67.0796,66.8333,67.05,172629.0
2024-11-19 09:45:00,68.05,68.14,67.89,68.0,258412.0,67.0402,67.1288,66.8825,66.9909,258412.0
2024-11-19 09:50:00,67.99,67.99,67.78,67.88,162044.0,66.9811,66.9811,66.7742,66.8727,162044.0
2024-11-19 09:55:00,67.89,67.99,67.88,67.96,105738.0,66.8825,66.9811,66.8727,66.9515,105738.0
2024-11-19 10:00:00,67.95,68.12,67.83,67.85,271471.0,66.9417,67.1091,66.8234,66.8431,271471.0
2024-11-19 10:05:00,67.86,67.94,67.78,67.92,244049.0,66.853,66.9318,66.7742,66.9121,244049.0
2024-11-19 10:10:00,67.94,67.95,67.82,67.86,167568.0,66.9318,66.9417,66.8136,66.853,167568.0
2024-11-19 10:15:00,67.85,68.0,67.79,67.95,193667.0,66.8431,66.9909,66.784,66.9417,193667.0
2024-11-19 10:20:00,67.94,67.96,67.85,67.93,66520.0,66.9318,66.9515,66.8431,66.922,66520.0
2024-11-19 10:25:00,67.94,68.04,67.93,68.02,84931.0,66.9318,67.0303,66.922,67.0106,84931.0
2024-11-19 10:30:00,68.03,68.2,67.99,68.18,163508.0,67.0205,67.1879,66.9811,67.1682,163508.0
2024-11-19 10:35:00,68.19,68.39,68.17,68.37,90038.0,67.1781,67.3751,67.1584,67.3554,90038.0
2024-11-19 10:40:00,68.37,68.41,68.3,68.34,49841.0,67.3554,67.3948,67.2865,67.3259,49841.0
2024-11-19 10:45:00,68.33,68.35,68.22,68.33,43283.0,67.316,67.3357,67.2076,67.316,43283.0
2024-11-19 10:50:00,68.34,68.37,68.32,68.32,42322.0,67.3259,67.3554,67.3062,67.3062,42322.0
2024-11-19 10:55:00,68.32,68.35,68.3,68.3,26849.0,67.3062,67.3357,67.2865,67.2865,26849.0
2024-11-19 11:00:00,68.3,68.33,68.16,68.17,110081.0,67.2865,67.316,67.1485,67.1584,110081.0
2024-11-19 11:05:00,68.18,68.21,68.06,68.2,104896.0,67.1682,67.1978,67.05,67.1879,104896.0
2024-11-19 11:10:00,68.2,68.25,68.18,68.18,44926.0,67.1879,67.2372,67.1682,67.1682,44926.0
2024-11-19 11:15:00,68.19,68.25,68.17,68.23,36547.0,67.1781,67.2372,67.1584,67.2175,36547.0
2024-11-19 11:20:00,68.23,68.27,68.16,68.26,114832.0,67.2175,67.2569,67.1485,67.2471,114832.0
2024-11-19 11:25:00,68.26,68.33,68.23,68.32,138348.0,67.2471,67.316,67.2175,67.3062,138348.0
2024-11-19 11:30:00,68.31,68.39,68.3,68.34,152089.0,67.2963,67.3751,67.2865,67.3259,152089.0
2024-11-19 11:35:00,68.33,68.39,68.29,68.33,92536.0,67.316,67.3751,67.2766,67.316,92536.0
2024-11-19 11:40:00,68.33,68.35,68.26,68.28,58409.0,67.316,67.3357,67.2471,67.2668,58409.0
2024-11-19 11:45:00,68.27,68.3,68.25,68.29,53166.0,67.2569,67.2865,67.2372,67.2766,53166.0
2024-11-19 11:50:00,68.28,68.32,68.23,68.27,57032.0,67.2668,67.3062,67.2175,67.2569,57032.0
2024-11-19 11:55:00,68.28,68.36,68.28,68.36,61074.0,67.2668,67.3456,67.2668,67.3456,61074.0
2024-11-19 12:00:00,68.37,68.37,68.28,68.31,94095.0,67.3554,67.3554,67.2668,67.2963,94095.0
2024-11-19 12:05:00,68.3,68.31,68.22,68.29,56576.0,67.2865,67.2963,67.2076,67.2766,56576.0
2024-11-19 12:10:00,68.29,68.31,68.26,68.31,39837.0,67.2766,67.2963,67.2471,67.2963,39837.0
2024-11-19 12:15:00,68.31,68.43,68.3,68.42,86189.0,67.2963,67.4145,67.2865,67.4047,86189.0
2024-11-19 12:20:00,68.42,68.44,68.28,68.31,221109.0,67.4047,67.4244,67.2668,67.2963,221109.0
2024-11-19 12:25:00,68.31,68.42,68.3,68.42,123733.0,67.2963,67.4047,67.2865,67.4047,123733.0
2024-11-19 12:30:00,68.42,68.45,68.37,68.45,69924.0,67.4047,67.4342,67.3554,67.4342,69924.0
2024-11-19 12:35:00,68.45,68.53,68.41,68.5,63004.0,67.4342,67.513,67.3948,67.4835,63004.0
2024-11-19 12:40:00,68.5,68.52,68.45,68.47,42265.0,67.4835,67.5032,67.4342,67.4539,42265.0
2024-11-19 12:45:00,68.47,68.48,68.41,68.46,33742.0,67.4539,67.4638,67.3948,67.4441,33742.0
2024-11-19 12:50:00,68.46,68.53,68.42,68.52,92558.0,67.4441,67.513,67.4047,67.5032,92558.0
2024-11-19 12:55:00,68.52,68.62,68.51,68.59,87422.0,67.5032,67.6017,67.4933,67.5722,87422.0
2024-11-19 13:00:00,68.59,68.59,68.48,68.48,46917.0,67.5722,67.5722,67.4638,67.4638,46917.0
2024-11-19 13:05:00,68.49,68.58,68.47,68.57,85180.0,67.4736,67.5623,67.4539,67.5525,85180.0
2024-11-19 13:10:00,68.56,68.68,68.56,68.66,84768.0,67.5426,67.6608,67.5426,67.6411,84768.0
2024-11-19 13:15:00,68.66,68.71,68.6,68.63,113037.0,67.6411,67.6904,67.582,67.6116,113037.0
2024-11-19 13:20:00,68.63,68.64,68.57,68.62,98303.0,67.6116,67.6214,67.5525,67.6017,98303.0
2024-11-19 13:25:00,68.62,68.63,68.55,68.61,72537.0,67.6017,67.6116,67.5328,67.5919,72537.0
2024-11-19 13:30:00,68.61,68.61,68.5,68.53,71234.0,67.5919,67.5919,67.4835,67.513,71234.0
2024-11-19 13:35:00,68.54,68.59,68.51,68.59,44144.0,67.5229,67.5722,67.4933,67.5722,44144.0
2024-11-19 13:40:00,68.59,68.61,68.56,68.58,54141.0,67.5722,67.5919,67.5426,67.5623,54141.0
2024-11-19 13:45:00,68.59,68.67,68.58,68.66,65357.0,67.5722,67.651,67.5623,67.6411,65357.0
2024-11-19 13:50:00,68.66,68.77,68.66,68.73,95093.0,67.6411,67.7495,67.6411,67.7101,95093.0
2024-11-19 13:55:00,68.73,68.84,68.7,68.81,49560.0,67.7101,67.8184,67.6805,67.7889,49560.0
2024-11-19 14:00:00,68.82,68.89,68.77,68.89,90973.0,67.7987,67.8677,67.7495,67.8677,90973.0
2024-11-19 14:05:00,68.89,68.89,68.75,68.78,86026.0,67.8677,67.8677,67.7298,67.7593,86026.0
2024-11-19 14:10:00,68.79,68.79,68.73,68.76,61383.0,67.7692,67.7692,67.7101,67.7396,61383.0
2024-11-19 14:15:00,68.76,68.76,68.64,68.7,94142.0,67.7396,67.7396,67.6214,67.6805,94142.0
2024-11-19 14:20:00,68.7,68.72,68.69,68.7,63949.0,67.6805,67.7002,67.6707,67.6805,63949.0
2024-11-19 14:25:00,68.7,68.73,68.64,68.66,80173.0,67.6805,67.7101,67.6214,67.6411,80173.0
2024-11-19 14:30:00,68.66,68.71,68.62,68.66,81915.0,67.6411,67.6904,67.6017,67.6411,81915.0
2024-11-19 14:35:00,68.67,68.73,68.64,68.7,64405.0,67.651,67.7101,67.6214,67.6805,64405.0
2024-11-19 14:40:00,68.7,68.7,68.63,68.66,65097.0,67.6805,67.6805,67.6116,67.6411,65097.0
2024-11-19 14:45:00,68.66,68.67,68.58,68.62,66999.0,67.6411,67.651,67.5623,67.6017,66999.0
2024-11-19 14:50:00,68.62,68.64,68.57,68.57,64837.0,67.6017,67.6214,67.5525,67.5525,64837.0
2024-11-19 14:55:00,68.58,68.62,68.56,68.62,50004.0,67.5623,67.6017,67.5426,67.6017,50004.0
2024-11-19 15:00:00,68.62,68.68,68.59,68.65,73804.0,67.6017,67.6608,67.5722,67.6313,73804.0
2024-11-19 15:05:00,68.65,68.74,68.61,68.73,281640.0,67.6313,67.7199,67.5919,67.7101,281640.0
2024-11-19 15:10:00,68.73,68.78,68.7,68.75,81266.0,67.7101,67.7593,67.6805,67.7298,81266.0
2024-11-19 15:15:00,68.75,68.84,68.72,68.8,267916.0,67.7298,67.8184,67.7002,67.779,267916.0
2024-11-19 15:20:00,68.8,68.8,68.7,68.72,74513.0,67.779,67.779,67.6805,67.7002,74513.0
2024-11-19 15:25:00,68.72,68.75,68.68,68.72,121709.0,67.7002,67.7298,67.6608,67.7002,121709.0
2024-11-19 15:30:00,68.72,68.73,68.62,68.64,123089.0,67.7002,67.7101,67.6017,67.6214,123089.0
2024-11-19 15:35:00,68.64,68.72,68.63,68.7,98960.0,67.6214,67.7002,67.6116,67.6805,98960.0
2024-11-19 15:40:00,68.69,68.82,68.69,68.76,159921.0,67.6707,67.7987,67.6707,67.7396,159921.0
2024-11-19 15:45:00,68.76,68.81,68.73,68.81,314986.0,67.7396,67.7889,67.7101,67.7889,314986.0
2024-11-19 15:50:00,68.81,68.85,68.73,68.77,199113.0,67.7889,67.8283,67.7101,67.7495,199113.0
2024-11-19 15:55:00,68.77,68.82,68.59,68.61,825981.0,67.7495,67.7987,67.5722,67.5919,825981.0
2024-11-20 09:30:00,69.14,69.49,69.04,69.16,334719.0,68.114,68.4588,68.0155,68.1337,334719.0
2024-11-20 09:35:00,69.13,69.15,68.57,68.66,132337.0,68.1041,68.1238,67.5525,67.6411,132337.0
2024-11-20 09:40:00,68.67,69.03,68.66,68.89,170467.0,67.651,68.0056,67.6411,67.8677,170467.0
2024-11-20 09:45:00,68.88,68.93,68.68,68.68,124198.0,67.8579,67.9071,67.6608,67.6608,124198.0
2024-11-20 09:50:00,68.67,68.81,68.52,68.59,185087.0,67.651,67.7889,67.5032,67.5722,185087.0
2024-11-20 09:55:00,68.59,68.79,68.59,68.61,107323.0,67.5722,67.7692,67.5722,67.5919,107323.0
2024-11-20 10:00:00,68.62,68.8,68.59,68.8,131159.0,67.6017,67.779,67.5722,67.779,131159.0
2024-11-20 10:05:00,68.81,68.81,68.54,68.56,141864.0,67.7889,67.7889,67.5229,67.5426,141864.0
2024-11-20 10:10:00,68.55,68.65,68.46,68.56,98520.0,67.5328,67.6313,67.4441,67.5426,98520.0
2024-11-20 10:15:00,68.56,68.72,68.5,68.72,77962.0,67.5426,67.7002,67.4835,67.7002,77962.0
2024-11-20 10:20:00,68.72,68.87,68.54,68.82,107108.0,67.7002,67.848,67.5229,67.7987,107108.0
2024-11-20 10:25:00,68.81,68.86,68.67,68.79,144495.0,67.7889,67.8382,67.651,67.7692,144495.0
2024-11-20 10:30:00,68.8,68.91,68.76,68.86,67453.0,67.779,67.8874,67.7396,67.8382,67453.0
2024-11-20 10:35:00,68.84,68.96,68.84,68.96,64407.0,67.8184,67.9367,67.8184,67.9367,64407.0
2024-11-20 10:40:00,68.95,68.97,68.81,68.87,76718.0,67.9268,67.9465,67.7889,67.848,76718.0
2024-11-20 10:45:00,68.87,68.96,68.86,68.93,52095.0,67.848,67.9367,67.8382,67.9071,52095.0
2024-11-20 10:50:00,68.92,68.93,68.85,68.9,69362.0,67.8973,67.9071,67.8283,67.8776,69362.0
2024-11-20 10:55:00,68.91,68.93,68.87,68.88,74948.0,67.8874,67.9071,67.848,67.8579,74948.0
2024-11-20 11:00:00,68.89,68.91,68.78,68.81,72924.0,67.8677,67.8874,67.7593,67.7889,72924.0
2024-11-20 11:05:00,68.81,68.83,68.0,68.78,164915.0,67.7889,67.8086,66.9909,67.7593,164915.0
2024-11-20 11:10:00,68.79,68.8,68.65,68.74,87892.0,67.7692,67.779,67.6313,67.7199,87892.0
2024-11-20 11:15:00,68.73,68.82,68.72,68.8,180195.0,67.7101,67.7987,67.7002,67.779,180195.0
2024-11-20 11:20:00,68.8,68.83,68.74,68.76,100828.0,67.779,67.8086,67.7199,67.7396,100828.0
2024-11-20 11:25:00,68.75,68.75,68.57,68.59,92114.0,67.7298,67.7298,67.5525,67.5722,92114.0
2024-11-20 11:30:00,68.59,68.6,68.54,68.58,56698.0,67.5722,67.582,67.5229,67.5623,56698.0
2024-11-20 11:35:00,68.58,68.65,68.49,68.64,78440.0,67.5623,67.6313,67.4736,67.6214,78440.0
2024-11-20 11:40:00,68.63,68.67,68.57,68.64,72211.0,67.6116,67.651,67.5525,67.6214,72211.0
2024-11-20 11:45:00,68.64,68.68,68.59,68.67,58322.0,67.6214,67.6608,67.5722,67.651,58322.0
2024-11-20 11:50:00,68.67,68.75,68.64,68.74,42063.0,67.651,67.7298,67.6214,67.7199,42063.0
2024-11-20 11:55:00,68.73,68.79,68.69,68.73,39180.0,67.7101,67.7692,67.6707,67.7101,39180.0
2024-11-20 12:00:00,68.73,68.75,68.61,68.66,53599.0,67.7101,67.7298,67.5919,67.6411,53599.0
2024-11-20 12:05:00,68.66,68.67,68.56,68.56,55009.0,67.6411,67.651,67.5426,67.5426,55009.0
2024-11-20 12:10:00,68.57,68.6,68.51,68.55,58687.0,67.5525,67.582,67.4933,67.5328,58687.0
2024-11-20 12:15:00,68.55,68.57,68.46,68.46,39651.0,67.5328,67.5525,67.4441,67.4441,39651.0
2024-11-20 12:20:00,68.45,68.47,68.37,68.44,42462.0,67.4342,67.4539,67.3554,67.4244,42462.0
2024-11-20 12:25:00,68.44,68.53,68.43,68.53,54547.0,67.4244,67.513,67.4145,67.513,54547.0
2024-11-20 12:30:00,68.53,68.54,68.47,68.49,47549.0,67.513,67.5229,67.4539,67.4736,47549.0
2024-11-20 12:35:00,68.5,68.53,68.46,68.52,40190.0,67.4835,67.513,67.4441,67.5032,40190.0
2024-11-20 12:40:00,68.51,68.55,68.45,68.47,66910.0,67.4933,67.5328,67.4342,67.4539,66910.0
2024-11-20 12:45:00,68.48,68.52,68.44,68.5,45883.0,67.4638,67.5032,67.4244,67.4835,45883.0
2024-11-20 12:50:00,68.51,68.53,68.37,68.38,55976.0,67.4933,67.513,67.3554,67.3653,55976.0
2024-11-20 12:55:00,68.38,68.43,68.36,68.39,35835.0,67.3653,67.4145,67.3456,67.3751,35835.0
2024-11-20 13:00:00,68.39,68.47,68.36,68.46,32974.0,67.3751,67.4539,67.3456,67.4441,32974.0
2024-11-20 13:05:00,68.47,68.47,68.35,68.36,52241.0,67.4539,67.4539,67.3357,67.3456,52241.0
2024-11-20 13:10:00,68.36,68.41,68.31,68.31,33115.0,67.3456,67.3948,67.2963,67.2963,33115.0
2024-11-20 13:15:00,68.31,68.34,68.24,68.24,49777.0,67.2963,67.3259,67.2274,67.2274,49777.0
2024-11-20 13:20:00,68.25,68.29,68.16,68.28,63484.0,67.2372,67.2766,67.1485,67.2668,63484.0
2024-11-20 13:25:00,68.28,68.32,68.25,68.3,63716.0,67.2668,67.3062,67.2372,67.2865,63716.0
2024-11-20 13:30:00,68.31,68.35,68.27,68.29,90737.0,67.2963,67.3357,67.2569,67.2766,90737.0
2024-11-20 13:35:00,68.29,68.29,68.18,68.2,50846.0,67.2766,67.2766,67.1682,67.1879,50846.0
2024-11-20 13:40:00,68.2,68.25,68.18,68.2,53378.0,67.1879,67.2372,67.1682,67.1879,53378.0
2024-11-20 13:45:00,68.2,68.22,68.17,68.2,31810.0,67.1879,67.2076,67.1584,67.1879,31810.0
2024-11-20 13:50:00,68.21,68.24,68.19,68.23,27868.0,67.1978,67.2274,67.1781,67.2175,27868.0
2024-11-20 13:55:00,68.23,68.28,68.21,68.28,61070.0,67.2175,67.2668,67.1978,67.2668,61070.0
2024-11-20 14:00:00,68.28,68.29,68.15,68.15,43050.0,67.2668,67.2766,67.1387,67.1387,43050.0
2024-11-20 14:05:00,68.14,68.17,68.09,68.12,81244.0,67.1288,67.1584,67.0796,67.1091,81244.0
2024-11-20 14:10:00,68.12,68.14,68.08,68.13,53914.0,67.1091,67.1288,67.0697,67.119,53914.0
2024-11-20 14:15:00,68.13,68.2,68.12,68.17,33441.0,67.119,67.1879,67.1091,67.1584,33441.0
2024-11-20 14:20:00,68.18,68.22,68.15,68.18,30915.0,67.1682,67.2076,67.1387,67.1682,30915.0
2024-11-20 14:25:00,68.17,68.23,68.17,68.22,52073.0,67.1584,67.2175,67.1584,67.2076,52073.0
2024-11-20 14:30:00,68.21,68.23,68.2,68.22,39559.0,67.1978,67.2175,67.1879,67.2076,39559.0
2024-11-20 14:35:00,68.22,68.32,68.21,68.31,63783.0,67.2076,67.3062,67.1978,67.2963,63783.0
2024-11-20 14:40:00,68.32,68.38,68.31,68.34,105255.0,67.3062,67.3653,67.2963,67.3259,105255.0
2024-11-20 14:45:00,68.34,68.36,68.31,68.31,79883.0,67.3259,67.3456,67.2963,67.2963,79883.0
2024-11-20 14:50:00,68.31,68.34,68.26,68.28,69192.0,67.2963,67.3259,67.2471,67.2668,69192.0
2024-11-20 14:55:00,68.28,68.29,68.23,68.23,20313.0,67.2668,67.2766,67.2175,67.2175,20313.0
2024-11-20 15:00:00,68.23,68.28,68.2,68.23,36238.0,67.2175,67.2668,67.1879,67.2175,36238.0
2024-11-20 15:05:00,68.23,68.29,68.23,68.28,42829.0,67.2175,67.2766,67.2175,67.2668,42829.0
2024-11-20 15:10:00,68.28,68.33,68.26,68.28,46396.0,67.2668,67.316,67.2471,67.2668,46396.0
2024-11-20 15:15:00,68.28,68.37,68.28,68.34,38894.0,67.2668,67.3554,67.2668,67.3259,38894.0
2024-11-20 15:20:00,68.34,68.39,68.33,68.36,54188.0,67.3259,67.3751,67.316,67.3456,54188.0
2024-11-20 15:25:00,68.35,68.38,68.32,68.34,66418.0,67.3357,67.3653,67.3062,67.3259,66418.0
2024-11-20 15:30:00,68.34,68.46,68.32,68.45,125652.0,67.3259,67.4441,67.3062,67.4342,125652.0
2024-11-20 15:35:00,68.45,68.48,68.39,68.46,65800.0,67.4342,67.4638,67.3751,67.4441,65800.0
2024-11-20 15:40:00,68.46,68.51,68.31,68.31,79836.0,67.4441,67.4933,67.2963,67.2963,79836.0
2024-11-20 15:45:00,68.32,68.39,68.26,68.39,114451.0,67.3062,67.3751,67.2471,67.3751,114451.0
2024-11-20 15:50:00,68.4,68.44,68.24,68.32,198097.0,67.385,67.4244,67.2274,67.3062,198097.0
2024-11-20 15:55:00,68.33,68.35,68.18,68.28,598350.0,67.316,67.3357,67.1682,67.2668,598350.0
2024-11-21 09:30:00,68.8,68.85,68.49,68.58,258461.0,67.779,67.8283,67.4736,67.5623,258461.0
2024-11-21 09:35:00,68.57,68.69,68.41,68.59,103909.0,67.5525,67.6707,67.3948,67.5722,103909.0
2024-11-21 09:40:00,68.6,68.68,68.45,68.66,70340.0,67.582,67.6608,67.4342,67.6411,70340.0
2024-11-21 09:45:00,68.66,68.78,68.5,68.77,161491.0,67.6411,67.7593,67.4835,67.7495,161491.0
2024-11-21 09:50:00,68.76,68.93,68.75,68.8,180037.0,67.7396,67.9071,67.7298,67.779,180037.0
2024-11-21 09:55:00,68.79,68.81,68.66,68.72,91090.0,67.7692,67.7889,67.6411,67.7002,91090.0
2024-11-21 10:00:00,68.72,68.83,68.65,68.77,189147.0,67.7002,67.8086,67.6313,67.7495,189147.0
2024-11-21 10:05:00,68.76,68.87,68.72,68.87,114716.0,67.7396,67.848,67.7002,67.848,114716.0
2024-11-21 10:10:00,68.86,69.0,68.82,68.98,204375.0,67.8382,67.9761,67.7987,67.9564,204375.0
2024-11-21 10:15:00,68.98,69.0,68.87,69.0,203092.0,67.9564,67.9761,67.848,67.9761,203092.0
2024-11-21 10:20:00,68.98,69.05,68.83,68.84,114337.0,67.9564,68.0253,67.8086,67.8184,114337.0
2024-11-21 10:25:00,68.85,68.89,68.55,68.62,64799.0,67.8283,67.8677,67.5328,67.6017,64799.0
2024-11-21 10:30:00,68.62,68.74,68.56,68.66,96503.0,67.6017,67.7199,67.5426,67.6411,96503.0
2024-11-21 10:35:00,68.65,68.8,68.63,68.78,38703.0,67.6313,67.779,67.6116,67.7593,38703.0
2024-11-21 10:40:00,68.78,68.96,68.74,68.9,51429.0,67.7593,67.9367,67.7199,67.8776,51429.0
2024-11-21 10:45:00,68.91,69.15,68.89,69.13,126842.0,67.8874,68.1238,67.8677,68.1041,126842.0
2024-11-21 10:50:00,69.13,69.13,69.01,69.12,44162.0,68.1041,68.1041,67.9859,68.0943,44162.0
2024-11-21 10:55:00,69.12,69.3,69.11,69.24,67943.0,68.0943,68.2716,68.0844,68.2125,67943.0
2024-11-21 11:00:00,69.24,69.31,69.21,69.29,85265.0,68.2125,68.2815,68.183,68.2618,85265.0
2024-11-21 11:05:00,69.29,69.3,69.16,69.17,42727.0,68.2618,68.2716,68.1337,68.1436,42727.0
2024-11-21 11:10:00,69.16,69.17,69.07,69.13,47206.0,68.1337,68.1436,68.045,68.1041,47206.0
2024-11-21 11:15:00,69.13,69.15,69.06,69.09,42249.0,68.1041,68.1238,68.0352,68.0647,42249.0
2024-11-21 11:20:00,69.09,69.19,69.05,69.17,39070.0,68.0647,68.1633,68.0253,68.1436,39070.0
2024-11-21 11:25:00,69.18,69.19,69.11,69.12,45731.0,68.1534,68.1633,68.0844,68.0943,45731.0
2024-11-21 11:30:00,69.12,69.26,69.11,69.23,62508.0,68.0943,68.2322,68.0844,68.2027,62508.0
2024-11-21 11:35:00,69.23,69.26,69.15,69.22,38394.0,68.2027,68.2322,68.1238,68.1928,38394.0
2024-11-21 11:40:00,69.23,69.27,69.17,69.22,42984.0,68.2027,68.2421,68.1436,68.1928,42984.0
2024-11-21 11:45:00,69.22,69.23,69.04,69.05,33994.0,68.1928,68.2027,68.0155,68.0253,33994.0
2024-11-21 11:50:00,69.05,69.16,69.02,69.15,33814.0,68.0253,68.1337,67.9958,68.1238,33814.0
2024-11-21 11:55:00,69.15,69.19,69.12,69.17,25058.0,68.1238,68.1633,68.0943,68.1436,25058.0
2024-11-21 12:00:00,69.17,69.17,69.08,69.11,31602.0,68.1436,68.1436,68.0549,68.0844,31602.0
2024-11-21 12:05:00,69.11,69.17,69.1,69.15,33091.0,68.0844,68.1436,68.0746,68.1238,33091.0
2024-11-21 12:10:00,69.15,69.19,69.07,69.11,27379.0,68.1238,68.1633,68.045,68.0844,27379.0
2024-11-21 12:15:00,69.12,69.13,69.07,69.12,36000.0,68.0943,68.1041,68.045,68.0943,36000.0
2024-11-21 12:20:00,69.11,69.12,69.08,69.11,35971.0,68.0844,68.0943,68.0549,68.0844,35971.0
2024-11-21 12:25:00,69.12,69.21,69.1,69.17,70419.0,68.0943,68.183,68.0746,68.1436,70419.0
2024-11-21 12:30:00,69.17,69.21,68.97,68.98,74928.0,68.1436,68.183,67.9465,67.9564,74928.0
2024-11-21 12:35:00,68.99,69.03,68.94,69.02,48534.0,67.9662,68.0056,67.917,67.9958,48534.0
2024-11-21 12:40:00,69.01,69.08,68.97,69.05,49885.0,67.9859,68.0549,67.9465,68.0253,49885.0
2024-11-21 12:45:00,69.04,69.19,69.04,69.16,54317.0,68.0155,68.1633,68.0155,68.1337,54317.0
2024-11-21 12:50:00,69.16,69.26,69.14,69.23,71850.0,68.1337,68.2322,68.114,68.2027,71850.0
2024-11-21 12:55:00,69.23,69.24,69.16,69.23,30588.0,68.2027,68.2125,68.1337,68.2027,30588.0
2024-11-21 13:00:00,69.23,69.38,69.22,69.37,122710.0,68.2027,68.3504,68.1928,68.3406,122710.0
2024-11-21 13:05:00,69.38,69.4,69.33,69.34,39701.0,68.3504,68.3701,68.3012,68.311,39701.0
2024-11-21 13:10:00,69.34,69.39,69.32,69.34,53361.0,68.311,68.3603,68.2913,68.311,53361.0
2024-11-21 13:15:00,69.34,69.35,69.27,69.28,49490.0,68.311,68.3209,68.2421,68.2519,49490.0
2024-11-21 13:20:00,69.28,69.28,69.24,69.27,30321.0,68.2519,68.2519,68.2125,68.2421,30321.0
2024-11-21 13:25:00,69.27,69.32,69.26,69.28,55876.0,68.2421,68.2913,68.2322,68.2519,55876.0
2024-11-21 13:30:00,69.28,69.39,69.28,69.39,80220.0,68.2519,68.3603,68.2519,68.3603,80220.0
2024-11-21 13:35:00,69.39,69.41,69.35,69.39,109154.0,68.3603,68.38,68.3209,68.3603,109154.0
2024-11-21 13:40:00,69.39,69.41,69.33,69.34,39889.0,68.3603,68.38,68.3012,68.311,39889.0
2024-11-21 13:45:00,69.34,69.37,69.33,69.36,27154.0,68.311,68.3406,68.3012,68.3307,27154.0
2024-11-21 13:50:00,69.36,69.45,69.31,69.45,52815.0,68.3307,68.4194,68.2815,68.4194,52815.0
2024-11-21 13:55:00,69.45,69.47,69.38,69.41,39409.0,68.4194,68.4391,68.3504,68.38,39409.0
2024-11-21 14:00:00,69.41,69.41,69.33,69.36,66304.0,68.38,68.38,68.3012,68.3307,66304.0
2024-11-21 14:05:00,69.35,69.4,69.34,69.39,47797.0,68.3209,68.3701,68.311,68.3603,47797.0
2024-11-21 14:10:00,69.39,69.44,69.36,69.41,168982.0,68.3603,68.4095,68.3307,68.38,168982.0
2024-11-21 14:15:00,69.41,69.41,69.31,69.31,55312.0,68.38,68.38,68.2815,68.2815,55312.0
2024-11-21 14:20:00,69.32,69.35,69.27,69.33,73509.0,68.2913,68.3209,68.2421,68.3012,73509.0
2024-11-21 14:25:00,69.33,69.41,69.31,69.41,50501.0,68.3012,68.38,68.2815,68.38,50501.0
2024-11-21 14:30:00,69.41,69.41,69.31,69.31,54796.0,68.38,68.38,68.2815,68.2815,54796.0
2024-11-21 14:35:00,69.31,69.33,69.27,69.31,50683.0,68.2815,68.3012,68.2421,68.2815,50683.0
2024-11-21 14:40:00,69.31,69.35,69.25,69.26,38965.0,68.2815,68.3209,68.2224,68.2322,38965.0
2024-11-21 14:45:00,69.26,69.29,69.22,69.28,54601.0,68.2322,68.2618,68.1928,68.2519,54601.0
2024-11-21 14:50:00,69.28,69.28,69.23,69.28,29798.0,68.2519,68.2519,68.2027,68.2519,29798.0
2024-11-21 14:55:00,69.27,69.33,69.27,69.33,35666.0,68.2421,68.3012,68.2421,68.3012,35666.0
2024-11-21 15:00:00,69.33,69.33,69.28,69.31,52404.0,68.3012,68.3012,68.2519,68.2815,52404.0
2024-11-21 15:05:00,69.32,69.35,69.29,69.33,40345.0,68.2913,68.3209,68.2618,68.3012,40345.0
2024-11-21 15:10:00,69.33,69.33,69.25,69.25,46099.0,68.3012,68.3012,68.2224,68.2224,46099.0
2024-11-21 15:15:00,69.25,69.3,69.25,69.28,55442.0,68.2224,68.2716,68.2224,68.2519,55442.0
2024-11-21 15:20:00,69.28,69.34,69.28,69.31,80605.0,68.2519,68.311,68.2519,68.2815,80605.0
2024-11-21 15:25:00,69.32,69.37,69.3,69.3,94991.0,68.2913,68.3406,68.2716,68.2716,94991.0
2024-11-21 15:30:00,69.31,69.31,69.19,69.22,128875.0,68.2815,68.2815,68.1633,68.1928,128875.0
2024-11-21 15:35:00,69.22,69.22,69.15,69.22,154531.0,68.1928,68.1928,68.1238,68.1928,154531.0
2024-11-21 15:40:00,69.22,69.23,69.1,69.18,172258.0,68.1928,68.2027,68.0746,68.1534,172258.0
2024-11-21 15:45:00,69.19,69.25,69.15,69.22,114784.0,68.1633,68.2224,68.1238,68.1928,114784.0
2024-11-21 15:50:00,69.22,69.22,69.11,69.19,343508.0,68.1928,68.1928,68.0844,68.1633,343508.0
2024-11-21 15:55:00,69.19,69.19,68.94,68.94,692989.0,68.1633,68.1633,67.917,67.917,692989.0
2024-11-22 09:30:00,68.91,69.01,68.68,68.7,355148.0,67.8874,67.9859,67.6608,67.6805,355148.0
2024-11-22 09:35:00,68.69,68.72,68.45,68.51,254074.0,67.6707,67.7002,67.4342,67.4933,254074.0
2024-11-22 09:40:00,68.52,68.77,68.52,68.67,176106.0,67.5032,67.7495,67.5032,67.651,176106.0
2024-11-22 09:45:00,68.68,69.02,68.61,68.92,178891.0,67.6608,67.9958,67.5919,67.8973,178891.0
2024-11-22 09:50:00,68.92,69.02,68.8,68.99,123519.0,67.8973,67.9958,67.779,67.9662,123519.0
2024-11-22 09:55:00,68.98,69.09,68.93,68.97,101740.0,67.9564,68.0647,67.9071,67.9465,101740.0
2024-11-22 10:00:00,68.97,69.03,68.85,68.89,168598.0,67.9465,68.0056,67.8283,67.8677,168598.0
2024-11-22 10:05:00,68.89,69.03,68.83,68.9,128786.0,67.8677,68.0056,67.8086,67.8776,128786.0
2024-11-22 10:10:00,68.9,69.19,68.81,69.17,206730.0,67.8776,68.1633,67.7889,68.1436,206730.0
2024-11-22 10:15:00,69.16,69.38,69.16,69.35,173355.0,68.1337,68.3504,68.1337,68.3209,173355.0
2024-11-22 10:20:00,69.34,69.45,69.31,69.42,115958.0,68.311,68.4194,68.2815,68.3898,115958.0
2024-11-22 10:25:00,69.42,69.45,69.3,69.4,137171.0,68.3898,68.4194,68.2716,68.3701,137171.0
2024-11-22 10:30:00,69.4,69.55,69.38,69.53,183625.0,68.3701,68.5179,68.3504,68.4982,183625.0
2024-11-22 10:35:00,69.53,69.7,69.5,69.67,170482.0,68.4982,68.6657,68.4687,68.6361,170482.0
2024-11-22 10:40:00,69.67,69.68,69.56,69.6,220337.0,68.6361,68.646,68.5278,68.5672,220337.0
2024-11-22 10:45:00,69.6,69.83,69.59,69.78,197916.0,68.5672,68.7938,68.5573,68.7445,197916.0
2024-11-22 10:50:00,69.78,69.86,69.65,69.67,98072.0,68.7445,68.8233,68.6164,68.6361,98072.0
2024-11-22 10:55:00,69.66,69.79,69.64,69.72,499175.0,68.6263,68.7544,68.6066,68.6854,499175.0
2024-11-22 11:00:00,69.72,69.79,69.64,69.7,675950.0,68.6854,68.7544,68.6066,68.6657,675950.0
2024-11-22 11:05:00,69.7,69.81,69.69,69.8,487287.0,68.6657,68.7741,68.6558,68.7642,487287.0
2024-11-22 11:10:00,69.8,69.85,69.72,69.73,68583.0,68.7642,68.8135,68.6854,68.6952,68583.0
2024-11-22 11:15:00,69.73,69.9,69.72,69.83,151169.0,68.6952,68.8627,68.6854,68.7938,151169.0
2024-11-22 11:20:00,69.83,69.9,69.81,69.89,67231.0,68.7938,68.8627,68.7741,68.8529,67231.0
2024-11-22 11:25:00,69.89,69.89,69.77,69.86,90987.0,68.8529,68.8529,68.7346,68.8233,90987.0
2024-11-22 11:30:00,69.86,69.87,69.74,69.84,60608.0,68.8233,68.8332,68.7051,68.8036,60608.0
2024-11-22 11:35:00,69.86,69.92,69.82,69.89,97095.0,68.8233,68.8824,68.7839,68.8529,97095.0
2024-11-22 11:40:00,69.89,69.93,69.86,69.87,75088.0,68.8529,68.8923,68.8233,68.8332,75088.0
2024-11-22 11:45:00,69.87,69.91,69.84,69.89,27636.0,68.8332,68.8726,68.8036,68.8529,27636.0
2024-11-22 11:50:00,69.89,69.93,69.84,69.93,48479.0,68.8529,68.8923,68.8036,68.8923,48479.0
2024-11-22 11:55:00,69.92,70.05,69.91,70.05,529583.0,68.8824,69.0105,68.8726,69.0105,529583.0
2024-11-22 12:00:00,70.05,70.14,70.02,70.12,184352.0,69.0105,69.0992,68.9809,69.0795,184352.0
2024-11-22 12:05:00,70.12,70.15,70.02,70.06,111799.0,69.0795,69.109,68.9809,69.0203,111799.0
2024-11-22 12:10:00,70.06,70.2,70.06,70.17,115960.0,69.0203,69.1583,69.0203,69.1287,115960.0
2024-11-22 12:15:00,70.17,70.18,70.01,70.03,69373.0,69.1287,69.1386,68.9711,68.9908,69373.0
2024-11-22 12:20:00,70.03,70.1,70.02,70.03,62667.0,68.9908,69.0598,68.9809,68.9908,62667.0
2024-11-22 12:25:00,70.03,70.13,70.01,70.08,38510.0,68.9908,69.0893,68.9711,69.04,38510.0
2024-11-22 12:30:00,70.08,70.08,69.94,69.97,104684.0,69.04,69.04,68.9021,68.9317,104684.0
2024-11-22 12:35:00,69.97,69.97,69.87,69.9,72745.0,68.9317,68.9317,68.8332,68.8627,72745.0
2024-11-22 12:40:00,69.88,69.94,69.85,69.91,52222.0,68.843,68.9021,68.8135,68.8726,52222.0
2024-11-22 12:45:00,69.91,69.94,69.86,69.89,102263.0,68.8726,68.9021,68.8233,68.8529,102263.0
2024-11-22 12:50:00,69.87,69.89,69.77,69.8,105366.0,68.8332,68.8529,68.7346,68.7642,105366.0
2024-11-22 12:55:00,69.8,69.8,69.7,69.76,141101.0,68.7642,68.7642,68.6657,68.7248,141101.0
2024-11-22 13:00:00,69.75,69.78,69.67,69.7,109737.0,68.7149,68.7445,68.6361,68.6657,109737.0
2024-11-22 13:05:00,69.7,69.79,69.7,69.77,148784.0,68.6657,68.7544,68.6657,68.7346,148784.0
2024-11-22 13:10:00,69.77,69.98,69.76,69.97,100709.0,68.7346,68.9415,68.7248,68.9317,100709.0
2024-11-22 13:15:00,69.97,69.98,69.86,69.95,61004.0,68.9317,68.9415,68.8233,68.912,61004.0
2024-11-22 13:20:00,69.95,70.06,69.9,70.06,63039.0,68.912,69.0203,68.8627,69.0203,63039.0
2024-11-22 13:25:00,70.06,70.13,70.03,70.11,73555.0,69.0203,69.0893,68.9908,69.0696,73555.0
2024-11-22 13:30:00,70.11,70.19,70.1,70.15,76545.0,69.0696,69.1484,69.0598,69.109,76545.0
2024-11-22 13:35:00,70.16,70.16,70.09,70.13,68784.0,69.1189,69.1189,69.0499,69.0893,68784.0
2024-11-22 13:40:00,70.12,70.13,70.03,70.06,75997.0,69.0795,69.0893,68.9908,69.0203,75997.0
2024-11-22 13:45:00,70.06,70.12,70.02,70.04,67498.0,69.0203,69.0795,68.9809,69.0006,67498.0
2024-11-22 13:50:00,70.03,70.13,70.0,70.1,132613.0,68.9908,69.0893,68.9612,69.0598,132613.0
2024-11-22 13:55:00,70.09,70.13,70.04,70.09,31994.0,69.0499,69.0893,69.0006,69.0499,31994.0
2024-11-22 14:00:00,70.09,70.14,70.08,70.14,67764.0,69.0499,69.0992,69.04,69.0992,67764.0
2024-11-22 14:05:00,70.14,70.14,70.04,70.05,69846.0,69.0992,69.0992,69.0006,69.0105,69846.0
2024-11-22 14:10:00,70.05,70.05,69.97,69.98,60201.0,69.0105,69.0105,68.9317,68.9415,60201.0
2024-11-22 14:15:00,69.98,69.98,69.82,69.84,87287.0,68.9415,68.9415,68.7839,68.8036,87287.0
2024-11-22 14:20:00,69.84,69.87,69.83,69.84,69513.0,68.8036,68.8332,68.7938,68.8036,69513.0
2024-11-22 14:25:00,69.84,69.89,69.81,69.85,77615.0,68.8036,68.8529,68.7741,68.8135,77615.0
2024-11-22 14:30:00,69.85,69.93,69.84,69.93,64992.0,68.8135,68.8923,68.8036,68.8923,64992.0
2024-11-22 14:35:00,69.92,69.95,69.88,69.94,54913.0,68.8824,68.912,68.843,68.9021,54913.0
2024-11-22 14:40:00,69.93,69.94,69.9,69.91,41631.0,68.8923,68.9021,68.8627,68.8726,41631.0
2024-11-22 14:45:00,69.91,69.98,69.89,69.97,50984.0,68.8726,68.9415,68.8529,68.9317,50984.0
2024-11-22 14:50:00,69.95,69.96,69.9,69.94,36401.0,68.912,68.9218,68.8627,68.9021,36401.0
2024-11-22 14:55:00,69.93,69.97,69.91,69.95,41748.0,68.8923,68.9317,68.8726,68.912,41748.0
2024-11-22 15:00:00,69.95,69.96,69.82,69.86,124039.0,68.912,68.9218,68.7839,68.8233,124039.0
2024-11-22 15:05:00,69.86,69.9,69.84,69.85,72304.0,68.8233,68.8627,68.8036,68.8135,72304.0
2024-11-22 15:10:00,69.84,69.85,69.74,69.76,94240.0,68.8036,68.8135,68.7051,68.7248,94240.0
2024-11-22 15:15:00,69.76,69.84,69.75,69.81,57899.0,68.7248,68.8036,68.7149,68.7741,57899.0
2024-11-22 15:20:00,69.81,69.82,69.74,69.77,45725.0,68.7741,68.7839,68.7051,68.7346,45725.0
2024-11-22 15:25:00,69.76,69.81,69.69,69.76,139561.0,68.7248,68.7741,68.6558,68.7248,139561.0
2024-11-22 15:30:00,69.75,69.86,69.71,69.78,82106.0,68.7149,68.8233,68.6755,68.7445,82106.0
2024-11-22 15:35:00,69.79,69.86,69.77,69.84,71493.0,68.7544,68.8233,68.7346,68.8036,71493.0
2024-11-22 15:40:00,69.85,69.9,69.83,69.84,71347.0,68.8135,68.8627,68.7938,68.8036,71347.0
2024-11-22 15:45:00,69.84,69.88,69.81,69.87,112319.0,68.8036,68.843,68.7741,68.8332,112319.0
2024-11-22 15:50:00,69.86,69.99,69.78,69.98,276519.0,68.8233,68.9514,68.7445,68.9415,276519.0
2024-11-22 15:55:00,69.98,69.98,69.81,69.82,671380.0,68.9415,68.9415,68.7741,68.7839,671380.0
2024-11-25 09:30:00,70.44,70.72,70.36,70.63,408959.0,69.3947,69.6705,69.3159,69.5819,408959.0
2024-11-25 09:35:00,70.63,70.69,70.51,70.57,168989.0,69.5819,69.641,69.4637,69.5228,168989.0
2024-11-25 09:40:00,70.56,70.7,70.51,70.69,141653.0,69.5129,69.6508,69.4637,69.641,141653.0
2024-11-25 09:45:00,70.68,70.68,70.4,70.51,217518.0,69.6311,69.6311,69.3553,69.4637,217518.0
2024-11-25 09:50:00,70.52,70.57,70.4,70.53,142492.0,69.4735,69.5228,69.3553,69.4834,142492.0
2024-11-25 09:55:00,70.52,70.6,70.43,70.52,124770.0,69.4735,69.5523,69.3849,69.4735,124770.0
2024-11-25 10:00:00,70.53,70.53,70.35,70.46,95201.0,69.4834,69.4834,69.306,69.4144,95201.0
2024-11-25 10:05:00,70.46,70.53,70.31,70.34,117704.0,69.4144,69.4834,69.2666,69.2962,117704.0
2024-11-25 10:10:00,70.34,70.35,70.02,70.14,170543.0,69.2962,69.306,68.9809,69.0992,170543.0
2024-11-25 10:15:00,70.15,70.31,70.13,70.24,104851.0,69.109,69.2666,69.0893,69.1977,104851.0
2024-11-25 10:20:00,70.23,70.32,70.18,70.3,65216.0,69.1878,69.2765,69.1386,69.2568,65216.0
2024-11-25 10:25:00,70.3,70.57,70.29,70.57,94206.0,69.2568,69.5228,69.2469,69.5228,94206.0
2024-11-25 10:30:00,70.56,70.61,70.43,70.52,96099.0,69.5129,69.5622,69.3849,69.4735,96099.0
2024-11-25 10:35:00,70.52,70.52,70.36,70.37,60208.0,69.4735,69.4735,69.3159,69.3257,60208.0
2024-11-25 10:40:00,70.37,70.45,70.33,70.44,114083.0,69.3257,69.4046,69.2863,69.3947,114083.0
2024-11-25 10:45:00,70.45,70.45,70.29,70.37,59542.0,69.4046,69.4046,69.2469,69.3257,59542.0
2024-11-25 10:50:00,70.37,70.46,70.27,70.34,71143.0,69.3257,69.4144,69.2272,69.2962,71143.0
2024-11-25 10:55:00,70.34,70.37,70.26,70.36,73306.0,69.2962,69.3257,69.2174,69.3159,73306.0
2024-11-25 11:00:00,70.36,70.38,70.3,70.34,84402.0,69.3159,69.3356,69.2568,69.2962,84402.0
2024-11-25 11:05:00,70.33,70.36,70.28,70.31,72501.0,69.2863,69.3159,69.2371,69.2666,72501.0
2024-11-25 11:10:00,70.33,70.43,70.32,70.4,45081.0,69.2863,69.3849,69.2765,69.3553,45081.0
2024-11-25 11:15:00,70.4,70.5,70.39,70.48,68609.0,69.3553,69.4538,69.3454,69.4341,68609.0
2024-11-25 11:20:00,70.48,70.48,70.4,70.45,57913.0,69.4341,69.4341,69.3553,69.4046,57913.0
2024-11-25 11:25:00,70.45,70.48,70.35,70.37,92119.0,69.4046,69.4341,69.306,69.3257,92119.0
2024-11-25 11:30:00,70.37,70.42,70.32,70.32,54343.0,69.3257,69.375,69.2765,69.2765,54343.0
2024-11-25 11:35:00,70.33,70.35,70.23,70.26,53389.0,69.2863,69.306,69.1878,69.2174,53389.0
2024-11-25 11:40:00,70.26,70.36,70.22,70.29,32109.0,69.2174,69.3159,69.178,69.2469,32109.0
2024-11-25 11:45:00,70.3,70.32,70.2,70.26,49980.0,69.2568,69.2765,69.1583,69.2174,49980.0
2024-11-25 11:50:00,70.26,70.41,70.26,70.37,57381.0,69.2174,69.3652,69.2174,69.3257,57381.0
2024-11-25 11:55:00,70.37,70.39,70.32,70.33,54142.0,69.3257,69.3454,69.2765,69.2863,54142.0
2024-11-25 12:00:00,70.33,70.4,70.29,70.4,34817.0,69.2863,69.3553,69.2469,69.3553,34817.0
2024-11-25 12:05:00,70.39,70.46,70.38,70.43,37683.0,69.3454,69.4144,69.3356,69.3849,37683.0
2024-11-25 12:10:00,70.43,70.46,70.35,70.36,49193.0,69.3849,69.4144,69.306,69.3159,49193.0
2024-11-25 12:15:00,70.37,70.37,70.26,70.34,62233.0,69.3257,69.3257,69.2174,69.2962,62233.0
2024-11-25 12:20:00,70.34,70.35,70.3,70.34,43891.0,69.2962,69.306,69.2568,69.2962,43891.0
2024-11-25 12:25:00,70.33,70.4,70.29,70.34,76854.0,69.2863,69.3553,69.2469,69.2962,76854.0
2024-11-25 12:30:00,70.34,70.47,70.34,70.45,52405.0,69.2962,69.4243,69.2962,69.4046,52405.0
2024-11-25 12:35:00,70.46,70.46,70.38,70.39,29082.0,69.4144,69.4144,69.3356,69.3454,29082.0
2024-11-25 12:40:00,70.38,70.39,70.28,70.31,48055.0,69.3356,69.3454,69.2371,69.2666,48055.0
2024-11-25 12:45:00,70.29,70.4,70.28,70.4,37833.0,69.2469,69.3553,69.2371,69.3553,37833.0
2024-11-25 12:50:00,70.4,70.54,70.39,70.54,83708.0,69.3553,69.4932,69.3454,69.4932,83708.0
2024-11-25 12:55:00,70.53,70.54,70.48,70.53,93234.0,69.4834,69.4932,69.4341,69.4834,93234.0
2024-11-25 13:00:00,70.53,70.68,70.52,70.67,93514.0,69.4834,69.6311,69.4735,69.6213,93514.0
2024-11-25 13:05:00,70.67,70.71,70.63,70.66,110352.0,69.6213,69.6607,69.5819,69.6114,110352.0
2024-11-25 13:10:00,70.66,70.74,70.65,70.73,81073.0,69.6114,69.6903,69.6016,69.6804,81073.0
2024-11-25 13:15:00,70.73,70.75,70.7,70.75,86637.0,69.6804,69.7001,69.6508,69.7001,86637.0
2024-11-25 13:20:00,70.75,70.75,70.65,70.73,60548.0,69.7001,69.7001,69.6016,69.6804,60548.0
2024-11-25 13:25:00,70.73,70.74,70.69,70.7,52543.0,69.6804,69.6903,69.641,69.6508,52543.0
2024-11-25 13:30:00,70.71,70.8,70.67,70.78,138293.0,69.6607,69.7494,69.6213,69.7297,138293.0
2024-11-25 13:35:00,70.78,70.81,70.74,70.81,87611.0,69.7297,69.7592,69.6903,69.7592,87611.0
2024-11-25 13:40:00,70.8,70.84,70.78,70.8,98824.0,69.7494,69.7888,69.7297,69.7494,98824.0
2024-11-25 13:45:00,70.81,70.89,70.8,70.88,87514.0,69.7592,69.838,69.7494,69.8282,87514.0
2024-11-25 13:50:00,70.88,70.97,70.87,70.94,76074.0,69.8282,69.9168,69.8183,69.8873,76074.0
2024-11-25 13:55:00,70.93,71.05,70.93,71.03,274060.0,69.8774,69.9957,69.8774,69.9759,274060.0
2024-11-25 14:00:00,71.03,71.19,71.03,71.12,188002.0,69.9759,70.1336,69.9759,70.0646,188002.0
2024-11-25 14:05:00,71.11,71.13,71.05,71.1,89469.0,70.0548,70.0745,69.9957,70.0449,89469.0
2024-11-25 14:10:00,71.1,71.11,71.01,71.06,86000.0,70.0449,70.0548,69.9562,70.0055,86000.0
2024-11-25 14:15:00,71.05,71.09,71.02,71.09,109725.0,69.9957,70.0351,69.9661,70.0351,109725.0
2024-11-25 14:20:00,71.09,71.12,70.98,71.02,104711.0,70.0351,70.0646,69.9267,69.9661,104711.0
2024-11-25 14:25:00,71.02,71.05,71.0,71.03,34625.0,69.9661,69.9957,69.9464,69.9759,34625.0
2024-11-25 14:30:00,71.03,71.04,70.97,71.03,48130.0,69.9759,69.9858,69.9168,69.9759,48130.0
2024-11-25 14:35:00,71.03,71.09,71.01,71.04,94941.0,69.9759,70.0351,69.9562,69.9858,94941.0
2024-11-25 14:40:00,71.04,71.09,71.02,71.08,66712.0,69.9858,70.0351,69.9661,70.0252,66712.0
2024-11-25 14:45:00,71.07,71.09,71.04,71.09,53536.0,70.0154,70.0351,69.9858,70.0351,53536.0
2024-11-25 14:50:00,71.09,71.1,71.03,71.03,75441.0,70.0351,70.0449,69.9759,69.9759,75441.0
2024-11-25 14:55:00,71.03,71.06,70.96,71.0,78579.0,69.9759,70.0055,69.907,69.9464,78579.0
2024-11-25 15:00:00,71.0,71.01,70.93,70.98,82890.0,69.9464,69.9562,69.8774,69.9267,82890.0
2024-11-25 15:05:00,70.98,71.1,70.97,71.08,65977.0,69.9267,70.0449,69.9168,70.0252,65977.0
2024-11-25 15:10:00,71.09,71.11,71.05,71.11,78035.0,70.0351,70.0548,69.9957,70.0548,78035.0
2024-11-25 15:15:00,71.11,71.11,71.05,71.08,114951.0,70.0548,70.0548,69.9957,70.0252,114951.0
2024-11-25 15:20:00,71.07,71.09,71.0,71.06,150098.0,70.0154,70.0351,69.9464,70.0055,150098.0
2024-11-25 15:25:00,71.06,71.09,71.02,71.03,98937.0,70.0055,70.0351,69.9661,69.9759,98937.0
2024-11-25 15:30:00,71.03,71.03,70.9,70.93,149582.0,69.9759,69.9759,69.8479,69.8774,149582.0
2024-11-25 15:35:00,70.92,70.96,70.83,70.86,179157.0,69.8676,69.907,69.7789,69.8085,179157.0
2024-11-25 15:40:00,70.86,70.9,70.82,70.87,144603.0,69.8085,69.8479,69.7691,69.8183,144603.0
2024-11-25 15:45:00,70.88,70.89,70.76,70.77,172859.0,69.8282,69.838,69.71,69.7198,172859.0
2024-11-25 15:50:00,70.77,70.99,70.75,70.97,244412.0,69.7198,69.9365,69.7001,69.9168,244412.0
2024-11-25 15:55:00,70.97,70.97,70.67,70.73,998938.0,69.9168,69.9168,69.6213,69.6804,998938.0
2024-11-26 09:30:00,70.36,70.48,69.8,69.81,440419.0,69.3159,69.4341,68.7642,68.7741,440419.0
2024-11-26 09:35:00,69.82,69.84,69.41,69.47,357697.0,68.7839,68.8036,68.38,68.4391,357697.0
2024-11-26 09:40:00,69.43,69.72,69.33,69.69,242201.0,68.3997,68.6854,68.3012,68.6558,242201.0
2024-11-26 09:45:00,69.7,69.75,69.44,69.68,175930.0,68.6657,68.7149,68.4095,68.646,175930.0
2024-11-26 09:50:00,69.67,69.88,69.59,69.83,141460.0,68.6361,68.843,68.5573,68.7938,141460.0
2024-11-26 09:55:00,69.82,69.94,69.77,69.82,121949.0,68.7839,68.9021,68.7346,68.7839,121949.0
2024-11-26 10:00:00,69.83,69.97,69.71,69.83,125057.0,68.7938,68.9317,68.6755,68.7938,125057.0
2024-11-26 10:05:00,69.82,69.88,69.71,69.81,73014.0,68.7839,68.843,68.6755,68.7741,73014.0
2024-11-26 10:10:00,69.8,69.93,69.74,69.88,81484.0,68.7642,68.8923,68.7051,68.843,81484.0
2024-11-26 10:15:00,69.87,69.93,69.78,69.83,51787.0,68.8332,68.8923,68.7445,68.7938,51787.0
2024-11-26 10:20:00,69.84,69.96,69.78,69.8,162051.0,68.8036,68.9218,68.7445,68.7642,162051.0
2024-11-26 10:25:00,69.79,69.79,69.64,69.72,130959.0,68.7544,68.7544,68.6066,68.6854,130959.0
2024-11-26 10:30:00,69.71,69.75,69.57,69.59,128580.0,68.6755,68.7149,68.5376,68.5573,128580.0
2024-11-26 10:35:00,69.59,69.67,69.54,69.66,58622.0,68.5573,68.6361,68.5081,68.6263,58622.0
2024-11-26 10:40:00,69.67,69.98,69.62,69.98,114705.0,68.6361,68.9415,68.5869,68.9415,114705.0
2024-11-26 10:45:00,69.99,69.99,69.92,69.95,68603.0,68.9514,68.9514,68.8824,68.912,68603.0
2024-11-26 10:50:00,69.95,70.01,69.95,69.98,187381.0,68.912,68.9711,68.912,68.9415,187381.0
2024-11-26 10:55:00,69.97,70.0,69.94,69.98,83201.0,68.9317,68.9612,68.9021,68.9415,83201.0
2024-11-26 11:00:00,69.98,70.0,69.97,69.98,96514.0,68.9415,68.9612,68.9317,68.9415,96514.0
2024-11-26 11:05:00,69.98,69.99,69.88,69.92,39009.0,68.9415,68.9514,68.843,68.8824,39009.0
2024-11-26 11:10:00,69.92,69.93,69.79,69.84,36348.0,68.8824,68.8923,68.7544,68.8036,36348.0
2024-11-26 11:15:00,69.84,69.92,69.83,69.91,33929.0,68.8036,68.8824,68.7938,68.8726,33929.0
2024-11-26 11:20:00,69.91,69.93,69.86,69.92,31147.0,68.8726,68.8923,68.8233,68.8824,31147.0
2024-11-26 11:25:00,69.92,70.0,69.9,69.98,65433.0,68.8824,68.9612,68.8627,68.9415,65433.0
2024-11-26 11:30:00,69.98,69.99,69.86,69.87,39763.0,68.9415,68.9514,68.8233,68.8332,39763.0
2024-11-26 11:35:00,69.87,69.88,69.8,69.8,29509.0,68.8332,68.843,68.7642,68.7642,29509.0
2024-11-26 11:40:00,69.81,69.81,69.73,69.75,66678.0,68.7741,68.7741,68.6952,68.7149,66678.0
2024-11-26 11:45:00,69.75,69.82,69.74,69.77,39131.0,68.7149,68.7839,68.7051,68.7346,39131.0
2024-11-26 11:50:00,69.78,69.9,69.76,69.88,83881.0,68.7445,68.8627,68.7248,68.843,83881.0
2024-11-26 11:55:00,69.87,69.88,69.75,69.8,51983.0,68.8332,68.843,68.7149,68.7642,51983.0
2024-11-26 12:00:00,69.8,69.8,69.71,69.77,36046.0,68.7642,68.7642,68.6755,68.7346,36046.0
2024-11-26 12:05:00,69.77,69.86,69.76,69.84,62671.0,68.7346,68.8233,68.7248,68.8036,62671.0
2024-11-26 12:10:00,69.84,69.84,69.61,69.64,178991.0,68.8036,68.8036,68.577,68.6066,178991.0
2024-11-26 12:15:00,69.64,69.7,69.58,69.65,92269.0,68.6066,68.6657,68.5475,68.6164,92269.0
2024-11-26 12:20:00,69.64,69.71,69.57,69.58,104212.0,68.6066,68.6755,68.5376,68.5475,104212.0
2024-11-26 12:25:00,69.59,69.6,69.54,69.58,45122.0,68.5573,68.5672,68.5081,68.5475,45122.0
2024-11-26 12:30:00,69.59,69.61,69.56,69.59,54578.0,68.5573,68.577,68.5278,68.5573,54578.0
2024-11-26 12:35:00,69.6,69.63,69.58,69.58,36772.0,68.5672,68.5967,68.5475,68.5475,36772.0
2024-11-26 12:40:00,69.58,69.6,69.57,69.58,53996.0,68.5475,68.5672,68.5376,68.5475,53996.0
2024-11-26 12:45:00,69.59,69.59,69.51,69.53,56032.0,68.5573,68.5573,68.4785,68.4982,56032.0
2024-11-26 12:50:00,69.53,69.63,69.52,69.61,31819.0,68.4982,68.5967,68.4884,68.577,31819.0
2024-11-26 12:55:00,69.6,69.61,69.55,69.58,33274.0,68.5672,68.577,68.5179,68.5475,33274.0
2024-11-26 13:00:00,69.58,69.62,69.57,69.61,32656.0,68.5475,68.5869,68.5376,68.577,32656.0
2024-11-26 13:05:00,69.6,69.63,69.58,69.61,36986.0,68.5672,68.5967,68.5475,68.577,36986.0
2024-11-26 13:10:00,69.61,69.61,69.55,69.56,25453.0,68.577,68.577,68.5179,68.5278,25453.0
2024-11-26 13:15:00,69.56,69.6,69.55,69.59,50412.0,68.5278,68.5672,68.5179,68.5573,50412.0
2024-11-26 13:20:00,69.59,69.67,69.58,69.67,25663.0,68.5573,68.6361,68.5475,68.6361,25663.0
2024-11-26 13:25:00,69.67,69.68,69.59,69.61,43928.0,68.6361,68.646,68.5573,68.577,43928.0
2024-11-26 13:30:00,69.6,69.61,69.56,69.61,33635.0,68.5672,68.577,68.5278,68.577,33635.0
2024-11-26 13:35:00,69.61,69.61,69.56,69.59,27463.0,68.577,68.577,68.5278,68.5573,27463.0
2024-11-26 13:40:00,69.58,69.66,69.58,69.61,29838.0,68.5475,68.6263,68.5475,68.577,29838.0
2024-11-26 13:45:00,69.61,69.61,69.57,69.58,28850.0,68.577,68.577,68.5376,68.5475,28850.0
2024-11-26 13:50:00,69.58,69.58,69.53,69.54,29041.0,68.5475,68.5475,68.4982,68.5081,29041.0
2024-11-26 13:55:00,69.53,69.56,69.53,69.56,33588.0,68.4982,68.5278,68.4982,68.5278,33588.0
2024-11-26 14:00:00,69.55,69.56,69.53,69.55,36564.0,68.5179,68.5278,68.4982,68.5179,36564.0
2024-11-26 14:05:00,69.55,69.56,69.45,69.47,133909.0,68.5179,68.5278,68.4194,68.4391,133909.0
2024-11-26 14:10:00,69.48,69.53,69.47,69.51,46588.0,68.449,68.4982,68.4391,68.4785,46588.0
2024-11-26 14:15:00,69.51,69.53,69.4,69.5,173755.0,68.4785,68.4982,68.3701,68.4687,173755.0
2024-11-26 14:20:00,69.5,69.52,69.47,69.48,35483.0,68.4687,68.4884,68.4391,68.449,35483.0
2024-11-26 14:25:00,69.49,69.58,69.47,69.56,248416.0,68.4588,68.5475,68.4391,68.5278,248416.0
2024-11-26 14:30:00,69.57,69.7,69.56,69.68,74545.0,68.5376,68.6657,68.5278,68.646,74545.0
2024-11-26 14:35:00,69.67,69.73,69.63,69.73,46395.0,68.6361,68.6952,68.5967,68.6952,46395.0
2024-11-26 14:40:00,69.73,69.74,69.64,69.72,53731.0,68.6952,68.7051,68.6066,68.6854,53731.0
2024-11-26 14:45:00,69.72,69.87,69.71,69.84,74892.0,68.6854,68.8332,68.6755,68.8036,74892.0
2024-11-26 14:50:00,69.85,69.86,69.82,69.84,40969.0,68.8135,68.8233,68.7839,68.8036,40969.0
2024-11-26 14:55:00,69.84,69.86,69.71,69.72,214266.0,68.8036,68.8233,68.6755,68.6854,214266.0
2024-11-26 15:00:00,69.72,69.74,69.67,69.74,113333.0,68.6854,68.7051,68.6361,68.7051,113333.0
2024-11-26 15:05:00,69.73,69.77,69.7,69.73,127409.0,68.6952,68.7346,68.6657,68.6952,127409.0
2024-11-26 15:10:00,69.73,69.75,69.68,69.69,85102.0,68.6952,68.7149,68.646,68.6558,85102.0
2024-11-26 15:15:00,69.7,69.71,69.68,69.69,48776.0,68.6657,68.6755,68.646,68.6558,48776.0
2024-11-26 15:20:00,69.68,69.68,69.57,69.59,251134.0,68.646,68.646,68.5376,68.5573,251134.0
2024-11-26 15:25:00,69.6,69.66,69.59,69.65,69270.0,68.5672,68.6263,68.5573,68.6164,69270.0
2024-11-26 15:30:00,69.64,69.68,69.6,69.66,73960.0,68.6066,68.646,68.5672,68.6263,73960.0
2024-11-26 15:35:00,69.66,69.66,69.58,69.59,97753.0,68.6263,68.6263,68.5475,68.5573,97753.0
2024-11-26 15:40:00,69.6,69.68,69.6,69.62,155461.0,68.5672,68.646,68.5672,68.5869,155461.0
2024-11-26 15:45:00,69.62,69.74,69.6,69.73,176632.0,68.5869,68.7051,68.5672,68.6952,176632.0
2024-11-26 15:50:00,69.72,69.79,69.69,69.71,307340.0,68.6854,68.7544,68.6558,68.6755,307340.0
2024-11-26 15:55:00,69.71,69.79,69.67,69.74,529559.0,68.6755,68.7544,68.6361,68.7051,529559.0
2024-11-27 09:30:00,69.77,70.04,69.69,69.97,256524.0,68.7346,69.0006,68.6558,68.9317,256524.0
2024-11-27 09:35:00,69.97,70.13,69.83,69.94,67875.0,68.9317,69.0893,68.7938,68.9021,67875.0
2024-11-27 09:40:00,69.95,70.13,69.91,70.12,145786.0,68.912,69.0893,68.8726,69.0795,145786.0
2024-11-27 09:45:00,70.13,70.23,70.11,70.14,132499.0,69.0893,69.1878,69.0696,69.0992,132499.0
2024-11-27 09:50:00,70.14,70.27,70.1,70.26,147435.0,69.0992,69.2272,69.0598,69.2174,147435.0
2024-11-27 09:55:00,70.28,70.3,70.15,70.21,113288.0,69.2371,69.2568,69.109,69.1681,113288.0
2024-11-27 10:00:00,70.2,70.34,70.16,70.32,67325.0,69.1583,69.2962,69.1189,69.2765,67325.0
2024-11-27 10:05:00,70.32,70.37,70.22,70.31,138014.0,69.2765,69.3257,69.178,69.2666,138014.0
2024-11-27 10:10:00,70.3,70.4,70.29,70.37,110011.0,69.2568,69.3553,69.2469,69.3257,110011.0
2024-11-27 10:15:00,70.37,70.4,70.31,70.34,145675.0,69.3257,69.3553,69.2666,69.2962,145675.0
2024-11-27 10:20:00,70.35,70.4,70.29,70.38,123628.0,69.306,69.3553,69.2469,69.3356,123628.0
2024-11-27 10:25:00,70.38,70.39,70.19,70.22,83436.0,69.3356,69.3454,69.1484,69.178,83436.0
2024-11-27 10:30:00,70.22,70.23,70.07,70.16,73908.0,69.178,69.1878,69.0302,69.1189,73908.0
2024-11-27 10:35:00,70.16,70.24,70.05,70.21,72897.0,69.1189,69.1977,69.0105,69.1681,72897.0
2024-11-27 10:40:00,70.2,70.25,70.15,70.19,105520.0,69.1583,69.2075,69.109,69.1484,105520.0
2024-11-27 10:45:00,70.17,70.23,70.15,70.16,59002.0,69.1287,69.1878,69.109,69.1189,59002.0
2024-11-27 10:50:00,70.16,70.24,70.12,70.21,50014.0,69.1189,69.1977,69.0795,69.1681,50014.0
2024-11-27 10:55:00,70.2,70.2,70.12,70.14,47091.0,69.1583,69.1583,69.0795,69.0992,47091.0
2024-11-27 11:00:00,70.14,70.19,70.11,70.16,41715.0,69.0992,69.1484,69.0696,69.1189,41715.0
2024-11-27 11:05:00,70.16,70.26,70.15,70.25,50560.0,69.1189,69.2174,69.109,69.2075,50560.0
2024-11-27 11:10:00,70.25,70.29,70.21,70.23,69625.0,69.2075,69.2469,69.1681,69.1878,69625.0
2024-11-27 11:15:00,70.23,70.3,70.2,70.24,112724.0,69.1878,69.2568,69.1583,69.1977,112724.0
2024-11-27 11:20:00,70.24,70.27,70.19,70.2,62612.0,69.1977,69.2272,69.1484,69.1583,62612.0
2024-11-27 11:25:00,70.2,70.21,70.13,70.13,35592.0,69.1583,69.1681,69.0893,69.0893,35592.0
2024-11-27 11:30:00,70.13,70.18,70.06,70.08,63531.0,69.0893,69.1386,69.0203,69.04,63531.0
2024-11-27 11:35:00,70.08,70.17,70.07,70.14,50422.0,69.04,69.1287,69.0302,69.0992,50422.0
2024-11-27 11:40:00,70.13,70.14,70.0,70.0,43245.0,69.0893,69.0992,68.9612,68.9612,43245.0
2024-11-27 11:45:00,70.0,70.01,69.9,69.92,78582.0,68.9612,68.9711,68.8627,68.8824,78582.0
2024-11-27 11:50:00,69.92,69.95,69.81,69.81,47627.0,68.8824,68.912,68.7741,68.7741,47627.0
2024-11-27 11:55:00,69.81,69.82,69.73,69.74,44562.0,68.7741,68.7839,68.6952,68.7051,44562.0
2024-11-27 12:00:00,69.74,69.79,69.72,69.78,53247.0,68.7051,68.7544,68.6854,68.7445,53247.0
2024-11-27 12:05:00,69.78,69.8,69.66,69.73,44960.0,68.7445,68.7642,68.6263,68.6952,44960.0
2024-11-27 12:10:00,69.73,69.89,69.72,69.89,57726.0,68.6952,68.8529,68.6854,68.8529,57726.0
2024-11-27 12:15:00,69.89,69.9,69.78,69.84,58863.0,68.8529,68.8627,68.7445,68.8036,58863.0
2024-11-27 12:20:00,69.83,69.88,69.74,69.74,42301.0,68.7938,68.843,68.7051,68.7051,42301.0
2024-11-27 12:25:00,69.74,69.87,69.71,69.86,46603.0,68.7051,68.8332,68.6755,68.8233,46603.0
2024-11-27 12:30:00,69.87,69.91,69.82,69.87,54342.0,68.8332,68.8726,68.7839,68.8332,54342.0
2024-11-27 12:35:00,69.87,69.88,69.83,69.84,18561.0,68.8332,68.843,68.7938,68.8036,18561.0
2024-11-27 12:40:00,69.84,69.9,69.82,69.84,21338.0,68.8036,68.8627,68.7839,68.8036,21338.0
2024-11-27 12:45:00,69.84,69.88,69.81,69.84,21649.0,68.8036,68.843,68.7741,68.8036,21649.0
2024-11-27 12:50:00,69.85,69.9,69.83,69.88,22634.0,68.8135,68.8627,68.7938,68.843,22634.0
2024-11-27 12:55:00,69.87,69.98,69.85,69.97,43566.0,68.8332,68.9415,68.8135,68.9317,43566.0
2024-11-27 13:00:00,69.97,69.97,69.92,69.95,40577.0,68.9317,68.9317,68.8824,68.912,40577.0
2024-11-27 13:05:00,69.95,69.99,69.92,69.92,26158.0,68.912,68.9514,68.8824,68.8824,26158.0
2024-11-27 13:10:00,69.92,69.95,69.81,69.81,33031.0,68.8824,68.912,68.7741,68.7741,33031.0
2024-11-27 13:15:00,69.82,69.83,69.8,69.81,33300.0,68.7839,68.7938,68.7642,68.7741,33300.0
2024-11-27 13:20:00,69.81,69.82,69.76,69.78,19849.0,68.7741,68.7839,68.7248,68.7445,19849.0
2024-11-27 13:25:00,69.79,69.82,69.72,69.73,23939.0,68.7544,68.7839,68.6854,68.6952,23939.0
2024-11-27 13:30:00,69.72,69.79,69.71,69.78,25136.0,68.6854,68.7544,68.6755,68.7445,25136.0
2024-11-27 13:35:00,69.78,69.79,69.74,69.75,16494.0,68.7445,68.7544,68.7051,68.7149,16494.0
2024-11-27 13:40:00,69.75,69.77,69.73,69.73,15795.0,68.7149,68.7346,68.6952,68.6952,15795.0
2024-11-27 13:45:00,69.73,69.77,69.7,69.73,24440.0,68.6952,68.7346,68.6657,68.6952,24440.0
2024-11-27 13:50:00,69.73,69.81,69.71,69.81,36885.0,68.6952,68.7741,68.6755,68.7741,36885.0
2024-11-27 13:55:00,69.81,69.82,69.76,69.78,60745.0,68.7741,68.7839,68.7248,68.7445,60745.0
2024-11-27 14:00:00,69.78,69.85,69.77,69.84,25394.0,68.7445,68.8135,68.7346,68.8036,25394.0
2024-11-27 14:05:00,69.85,69.91,69.83,69.9,72944.0,68.8135,68.8726,68.7938,68.8627,72944.0
2024-11-27 14:10:00,69.9,69.96,69.88,69.95,70745.0,68.8627,68.9218,68.843,68.912,70745.0
2024-11-27 14:15:00,69.94,69.94,69.87,69.88,32816.0,68.9021,68.9021,68.8332,68.843,32816.0
2024-11-27 14:20:00,69.89,69.91,69.82,69.88,50068.0,68.8529,68.8726,68.7839,68.843,50068.0
2024-11-27 14:25:00,69.88,69.9,69.85,69.9,49697.0,68.843,68.8627,68.8135,68.8627,49697.0
2024-11-27 14:30:00,69.9,69.9,69.84,69.87,34205.0,68.8627,68.8627,68.8036,68.8332,34205.0
2024-11-27 14:35:00,69.87,69.95,69.79,69.92,48938.0,68.8332,68.912,68.7544,68.8824,48938.0
2024-11-27 14:40:00,69.92,69.92,69.86,69.89,29439.0,68.8824,68.8824,68.8233,68.8529,29439.0
2024-11-27 14:45:00,69.89,69.89,69.83,69.84,26857.0,68.8529,68.8529,68.7938,68.8036,26857.0
2024-11-27 14:50:00,69.84,69.9,69.82,69.87,41089.0,68.8036,68.8627,68.7839,68.8332,41089.0
2024-11-27 14:55:00,69.88,69.9,69.85,69.89,35261.0,68.843,68.8627,68.8135,68.8529,35261.0
2024-11-27 15:00:00,69.89,69.91,69.82,69.84,30626.0,68.8529,68.8726,68.7839,68.8036,30626.0
2024-11-27 15:05:00,69.83,69.89,69.83,69.84,32707.0,68.7938,68.8529,68.7938,68.8036,32707.0
2024-11-27 15:10:00,69.84,69.89,69.84,69.86,47473.0,68.8036,68.8529,68.8036,68.8233,47473.0
2024-11-27 15:15:00,69.86,69.94,69.86,69.94,53315.0,68.8233,68.9021,68.8233,68.9021,53315.0
2024-11-27 15:20:00,69.94,69.96,69.9,69.95,49628.0,68.9021,68.9218,68.8627,68.912,49628.0
2024-11-27 15:25:00,69.95,70.01,69.95,70.0,171057.0,68.912,68.9711,68.912,68.9612,171057.0
2024-11-27 15:30:00,70.0,70.01,69.91,69.97,64259.0,68.9612,68.9711,68.8726,68.9317,64259.0
2024-11-27 15:35:00,69.97,69.97,69.86,69.88,76080.0,68.9317,68.9317,68.8233,68.843,76080.0
2024-11-27 15:40:00,69.88,69.94,69.85,69.92,89227.0,68.843,68.9021,68.8135,68.8824,89227.0
2024-11-27 15:45:00,69.93,70.03,69.92,70.02,155683.0,68.8923,68.9908,68.8824,68.9809,155683.0
2024-11-27 15:50:00,70.01,70.07,69.96,70.06,201781.0,68.9711,69.0302,68.9218,69.0203,201781.0
2024-11-27 15:55:00,70.06,70.17,70.04,70.16,631214.0,69.0203,69.1287,69.0006,69.1189,631214.0
2024-11-29 09:30:00,70.27,70.79,70.22,70.76,308608.0,69.2272,69.7395,69.178,69.71,308608.0
2024-11-29 09:35:00,70.76,70.76,70.27,70.31,162142.0,69.71,69.71,69.2272,69.2666,162142.0
2024-11-29 09:40:00,70.31,70.42,70.25,70.36,83313.0,69.2666,69.375,69.2075,69.3159,83313.0
2024-11-29 09:45:00,70.35,70.48,70.32,70.43,77243.0,69.306,69.4341,69.2765,69.3849,77243.0
2024-11-29 09:50:00,70.43,70.52,70.39,70.45,122425.0,69.3849,69.4735,69.3454,69.4046,122425.0
2024-11-29 09:55:00,70.44,70.44,70.27,70.28,102180.0,69.3947,69.3947,69.2272,69.2371,102180.0
2024-11-29 10:00:00,70.29,70.52,70.22,70.52,133763.0,69.2469,69.4735,69.178,69.4735,133763.0
2024-11-29 10:05:00,70.51,70.67,70.49,70.55,98731.0,69.4637,69.6213,69.444,69.5031,98731.0
2024-11-29 10:10:00,70.56,70.82,70.51,70.76,137145.0,69.5129,69.7691,69.4637,69.71,137145.0
2024-11-29 10:15:00,70.75,70.76,70.55,70.59,91632.0,69.7001,69.71,69.5031,69.5425,91632.0
2024-11-29 10:20:00,70.6,70.64,70.52,70.6,67130.0,69.5523,69.5917,69.4735,69.5523,67130.0
2024-11-29 10:25:00,70.61,70.76,70.61,70.68,62522.0,69.5622,69.71,69.5622,69.6311,62522.0
2024-11-29 10:30:00,70.69,70.72,70.47,70.51,56001.0,69.641,69.6705,69.4243,69.4637,56001.0
2024-11-29 10:35:00,70.51,70.54,70.43,70.51,84364.0,69.4637,69.4932,69.3849,69.4637,84364.0
2024-11-29 10:40:00,70.52,70.6,70.48,70.55,76715.0,69.4735,69.5523,69.4341,69.5031,76715.0
2024-11-29 10:45:00,70.55,70.7,70.53,70.67,48477.0,69.5031,69.6508,69.4834,69.6213,48477.0
2024-11-29 10:50:00,70.69,70.76,70.68,70.74,39083.0,69.641,69.71,69.6311,69.6903,39083.0
2024-11-29 10:55:00,70.74,70.83,70.7,70.72,112811.0,69.6903,69.7789,69.6508,69.6705,112811.0
2024-11-29 11:00:00,70.72,70.77,70.69,70.75,111293.0,69.6705,69.7198,69.641,69.7001,111293.0
2024-11-29 11:05:00,70.75,70.82,70.74,70.8,67700.0,69.7001,69.7691,69.6903,69.7494,67700.0
2024-11-29 11:10:00,70.81,70.85,70.77,70.81,241372.0,69.7592,69.7986,69.7198,69.7592,241372.0
2024-11-29 11:15:00,70.81,70.84,70.77,70.81,74321.0,69.7592,69.7888,69.7198,69.7592,74321.0
2024-11-29 11:20:00,70.81,70.88,70.79,70.86,45066.0,69.7592,69.8282,69.7395,69.8085,45066.0
2024-11-29 11:25:00,70.87,70.97,70.82,70.83,159551.0,69.8183,69.9168,69.7691,69.7789,159551.0
2024-11-29 11:30:00,70.83,70.87,70.72,70.78,121005.0,69.7789,69.8183,69.6705,69.7297,121005.0
2024-11-29 11:35:00,70.78,70.82,70.76,70.81,59895.0,69.7297,69.7691,69.71,69.7592,59895.0
2024-11-29 11:40:00,70.81,70.83,70.79,70.81,33348.0,69.7592,69.7789,69.7395,69.7592,33348.0
2024-11-29 11:45:00,70.81,70.89,70.8,70.89,40382.0,69.7592,69.838,69.7494,69.838,40382.0
2024-11-29 11:50:00,70.89,70.91,70.76,70.77,106200.0,69.838,69.8577,69.71,69.7198,106200.0
2024-11-29 11:55:00,70.78,70.8,70.6,70.67,168436.0,69.7297,69.7494,69.5523,69.6213,168436.0
2024-11-29 12:00:00,70.67,70.88,70.66,70.87,78221.0,69.6213,69.8282,69.6114,69.8183,78221.0
2024-11-29 12:05:00,70.87,70.95,70.87,70.93,66816.0,69.8183,69.8971,69.8183,69.8774,66816.0
2024-11-29 12:10:00,70.94,70.95,70.9,70.92,50758.0,69.8873,69.8971,69.8479,69.8676,50758.0
2024-11-29 12:15:00,70.91,70.91,70.81,70.84,69209.0,69.8577,69.8577,69.7592,69.7888,69209.0
2024-11-29 12:20:00,70.84,70.85,70.78,70.79,145983.0,69.7888,69.7986,69.7297,69.7395,145983.0
2024-11-29 12:25:00,70.79,70.87,70.69,70.82,106221.0,69.7395,69.8183,69.641,69.7691,106221.0
2024-11-29 12:30:00,70.82,70.9,70.8,70.89,74465.0,69.7691,69.8479,69.7494,69.838,74465.0
2024-11-29 12:35:00,70.89,70.92,70.87,70.88,60170.0,69.838,69.8676,69.8183,69.8282,60170.0
2024-11-29 12:40:00,70.88,71.03,70.88,71.02,121188.0,69.8282,69.9759,69.8282,69.9661,121188.0
2024-11-29 12:45:00,71.02,71.09,70.9,70.91,190222.0,69.9661,70.0351,69.8479,69.8577,190222.0
2024-11-29 12:50:00,70.91,71.05,70.8,71.03,334875.0,69.8577,69.9957,69.7494,69.9759,334875.0
2024-11-29 12:55:00,71.03,71.06,70.82,70.9,836043.0,69.9759,70.0055,69.7691,69.8479,836043.0
2024-12-02 09:30:00,71.26,71.34,70.94,71.16,343030.0,70.2025,70.2813,69.8873,70.104,343030.0
2024-12-02 09:35:00,71.16,71.35,71.02,71.34,166687.0,70.104,70.2912,69.9661,70.2813,166687.0
2024-12-02 09:40:00,71.31,71.54,71.2,71.53,151408.0,70.2518,70.4784,70.1434,70.4685,151408.0
2024-12-02 09:45:00,71.53,71.65,71.46,71.61,113396.0,70.4685,70.5867,70.3996,70.5473,113396.0
2024-12-02 09:50:00,71.59,71.61,71.34,71.34,175312.0,70.5276,70.5473,70.2813,70.2813,175312.0
2024-12-02 09:55:00,71.35,71.53,71.33,71.51,99002.0,70.2912,70.4685,70.2715,70.4488,99002.0
2024-12-02 10:00:00,71.51,71.54,71.19,71.23,207789.0,70.4488,70.4784,70.1336,70.173,207789.0
2024-12-02 10:05:00,71.23,71.34,71.19,71.29,119081.0,70.173,70.2813,70.1336,70.2321,119081.0
2024-12-02 10:10:00,71.29,71.29,71.15,71.19,91496.0,70.2321,70.2321,70.0942,70.1336,91496.0
2024-12-02 10:15:00,71.19,71.27,71.16,71.22,128653.0,70.1336,70.2124,70.104,70.1631,128653.0
2024-12-02 10:20:00,71.22,71.31,71.21,71.28,69834.0,70.1631,70.2518,70.1533,70.2222,69834.0
2024-12-02 10:25:00,71.28,71.37,71.28,71.3,57619.0,70.2222,70.3109,70.2222,70.2419,57619.0
2024-12-02 10:30:00,71.3,71.35,71.16,71.2,136035.0,70.2419,70.2912,70.104,70.1434,136035.0
2024-12-02 10:35:00,71.19,71.23,71.11,71.16,79665.0,70.1336,70.173,70.0548,70.104,79665.0
2024-12-02 10:40:00,71.16,71.28,71.14,71.27,63104.0,70.104,70.2222,70.0843,70.2124,63104.0
2024-12-02 10:45:00,71.28,71.28,71.13,71.17,55343.0,70.2222,70.2222,70.0745,70.1139,55343.0
2024-12-02 10:50:00,71.16,71.19,70.96,70.98,121648.0,70.104,70.1336,69.907,69.9267,121648.0
2024-12-02 10:55:00,70.98,71.04,70.88,70.98,90465.0,69.9267,69.9858,69.8282,69.9267,90465.0
2024-12-02 11:00:00,71.0,71.05,70.92,70.95,88253.0,69.9464,69.9957,69.8676,69.8971,88253.0
2024-12-02 11:05:00,70.95,71.09,70.9,71.08,105200.0,69.8971,70.0351,69.8479,70.0252,105200.0
2024-12-02 11:10:00,71.09,71.26,71.08,71.22,73393.0,70.0351,70.2025,70.0252,70.1631,73393.0
2024-12-02 11:15:00,71.22,71.33,71.22,71.33,69225.0,70.1631,70.2715,70.1631,70.2715,69225.0
2024-12-02 11:20:00,71.33,71.41,71.28,71.39,66238.0,70.2715,70.3503,70.2222,70.3306,66238.0
2024-12-02 11:25:00,71.39,71.4,71.3,71.34,79830.0,70.3306,70.3405,70.2419,70.2813,79830.0
2024-12-02 11:30:00,71.34,71.48,71.33,71.44,58318.0,70.2813,70.4193,70.2715,70.3799,58318.0
2024-12-02 11:35:00,71.42,71.46,71.35,71.38,50277.0,70.3602,70.3996,70.2912,70.3208,50277.0
2024-12-02 11:40:00,71.39,71.49,71.38,71.47,155562.0,70.3306,70.4291,70.3208,70.4094,155562.0
2024-12-02 11:45:00,71.48,71.5,71.3,71.3,110274.0,70.4193,70.439,70.2419,70.2419,110274.0
2024-12-02 11:50:00,71.31,71.36,71.21,71.3,112830.0,70.2518,70.3011,70.1533,70.2419,112830.0
2024-12-02 11:55:00,71.3,71.3,71.21,71.23,53167.0,70.2419,70.2419,70.1533,70.173,53167.0
2024-12-02 12:00:00,71.23,71.24,71.17,71.22,83517.0,70.173,70.1828,70.1139,70.1631,83517.0
2024-12-02 12:05:00,71.21,71.35,71.17,71.33,51617.0,70.1533,70.2912,70.1139,70.2715,51617.0
2024-12-02 12:10:00,71.33,71.44,71.29,71.4,43623.0,70.2715,70.3799,70.2321,70.3405,43623.0
2024-12-02 12:15:00,71.41,71.41,71.33,71.37,44546.0,70.3503,70.3503,70.2715,70.3109,44546.0
2024-12-02 12:20:00,71.37,71.41,71.33,71.39,37291.0,70.3109,70.3503,70.2715,70.3306,37291.0
2024-12-02 12:25:00,71.39,71.39,71.25,71.25,75533.0,70.3306,70.3306,70.1927,70.1927,75533.0
2024-12-02 12:30:00,71.26,71.31,71.25,71.31,37459.0,70.2025,70.2518,70.1927,70.2518,37459.0
2024-12-02 12:35:00,71.31,71.33,71.26,71.3,47095.0,70.2518,70.2715,70.2025,70.2419,47095.0
2024-12-02 12:40:00,71.3,71.37,71.29,71.37,35152.0,70.2419,70.3109,70.2321,70.3109,35152.0
2024-12-02 12:45:00,71.36,71.4,71.35,71.36,38222.0,70.3011,70.3405,70.2912,70.3011,38222.0
2024-12-02 12:50:00,71.37,71.42,71.34,71.42,40938.0,70.3109,70.3602,70.2813,70.3602,40938.0
2024-12-02 12:55:00,71.42,71.45,71.38,71.39,64569.0,70.3602,70.3897,70.3208,70.3306,64569.0
2024-12-02 13:00:00,71.39,71.48,71.38,71.48,32764.0,70.3306,70.4193,70.3208,70.4193,32764.0
2024-12-02 13:05:00,71.48,71.51,71.45,71.49,59275.0,70.4193,70.4488,70.3897,70.4291,59275.0
2024-12-02 13:10:00,71.48,71.51,71.4,71.44,38817.0,70.4193,70.4488,70.3405,70.3799,38817.0
2024-12-02 13:15:00,71.44,71.49,71.39,71.48,35913.0,70.3799,70.4291,70.3306,70.4193,35913.0
2024-12-02 13:20:00,71.48,71.49,71.4,71.41,56116.0,70.4193,70.4291,70.3405,70.3503,56116.0
2024-12-02 13:25:00,71.41,71.44,71.39,71.39,41815.0,70.3503,70.3799,70.3306,70.3306,41815.0
2024-12-02 13:30:00,71.39,71.4,71.33,71.35,30074.0,70.3306,70.3405,70.2715,70.2912,30074.0
2024-12-02 13:35:00,71.35,71.37,71.33,71.35,28167.0,70.2912,70.3109,70.2715,70.2912,28167.0
2024-12-02 13:40:00,71.36,71.37,71.29,71.31,31462.0,70.3011,70.3109,70.2321,70.2518,31462.0
2024-12-02 13:45:00,71.3,71.43,71.3,71.41,33029.0,70.2419,70.37,70.2419,70.3503,33029.0
2024-12-02 13:50:00,71.42,71.46,71.41,71.45,42180.0,70.3602,70.3996,70.3503,70.3897,42180.0
2024-12-02 13:55:00,71.45,71.46,71.4,71.43,54769.0,70.3897,70.3996,70.3405,70.37,54769.0
2024-12-02 14:00:00,71.42,71.46,71.4,71.41,29193.0,70.3602,70.3996,70.3405,70.3503,29193.0
2024-12-02 14:05:00,71.4,71.41,71.33,71.35,51805.0,70.3405,70.3503,70.2715,70.2912,51805.0
2024-12-02 14:10:00,71.34,71.35,71.25,71.28,59708.0,70.2813,70.2912,70.1927,70.2222,59708.0
2024-12-02 14:15:00,71.29,71.36,71.28,71.36,30584.0,70.2321,70.3011,70.2222,70.3011,30584.0
2024-12-02 14:20:00,71.36,71.37,71.3,71.34,39717.0,70.3011,70.3109,70.2419,70.2813,39717.0
2024-12-02 14:25:00,71.34,71.4,71.33,71.38,37697.0,70.2813,70.3405,70.2715,70.3208,37697.0
2024-12-02 14:30:00,71.38,71.44,71.37,71.41,41287.0,70.3208,70.3799,70.3109,70.3503,41287.0
2024-12-02 14:35:00,71.41,71.45,71.4,71.44,37752.0,70.3503,70.3897,70.3405,70.3799,37752.0
2024-12-02 14:40:00,71.45,71.46,71.37,71.37,25653.0,70.3897,70.3996,70.3109,70.3109,25653.0
2024-12-02 14:45:00,71.37,71.4,71.32,71.35,44791.0,70.3109,70.3405,70.2616,70.2912,44791.0
2024-12-02 14:50:00,71.35,71.4,71.35,71.39,25538.0,70.2912,70.3405,70.2912,70.3306,25538.0
2024-12-02 14:55:00,71.41,71.43,71.38,71.4,37555.0,70.3503,70.37,70.3208,70.3405,37555.0
2024-12-02 15:00:00,71.39,71.42,71.38,71.41,38879.0,70.3306,70.3602,70.3208,70.3503,38879.0
2024-12-02 15:05:00,71.41,71.42,71.35,71.41,52708.0,70.3503,70.3602,70.2912,70.3503,52708.0
2024-12-02 15:10:00,71.41,71.42,71.35,71.4,46946.0,70.3503,70.3602,70.2912,70.3405,46946.0
2024-12-02 15:15:00,71.39,71.46,71.38,71.45,107421.0,70.3306,70.3996,70.3208,70.3897,107421.0
2024-12-02 15:20:00,71.44,71.47,71.4,71.42,94781.0,70.3799,70.4094,70.3405,70.3602,94781.0
2024-12-02 15:25:00,71.42,71.52,71.4,71.47,259628.0,70.3602,70.4587,70.3405,70.4094,259628.0
2024-12-02 15:30:00,71.48,71.5,71.43,71.48,70217.0,70.4193,70.439,70.37,70.4193,70217.0
2024-12-02 15:35:00,71.48,71.51,71.47,71.5,90855.0,70.4193,70.4488,70.4094,70.439,90855.0
2024-12-02 15:40:00,71.5,71.53,71.39,71.41,99003.0,70.439,70.4685,70.3306,70.3503,99003.0
2024-12-02 15:45:00,71.4,71.41,71.32,71.36,123170.0,70.3405,70.3503,70.2616,70.3011,123170.0
2024-12-02 15:50:00,71.35,71.4,71.29,71.33,309923.0,70.2912,70.3405,70.2321,70.2715,309923.0
2024-12-02 15:55:00,71.33,71.41,71.3,71.41,953966.0,70.2715,70.3503,70.2419,70.3503,953966.0
2024-12-03 09:30:00,72.19,72.67,71.99,72.61,1001862.0,71.1187,71.5916,70.9217,71.5325,1001862.0
2024-12-03 09:35:00,72.58,72.8,72.48,72.56,348937.0,71.5029,71.7197,71.4044,71.4832,348937.0
2024-12-03 09:40:00,72.59,72.68,72.29,72.32,442231.0,71.5128,71.6015,71.2173,71.2468,442231.0
2024-12-03 09:45:00,72.31,72.57,72.3,72.42,253975.0,71.237,71.4931,71.2271,71.3453,253975.0
2024-12-03 09:50:00,72.41,72.48,72.21,72.42,336029.0,71.3355,71.4044,71.1384,71.3453,336029.0
2024-12-03 09:55:00,72.43,72.48,72.4,72.44,102760.0,71.3552,71.4044,71.3256,71.365,102760.0
2024-12-03 10:00:00,72.45,72.45,71.98,72.06,404837.0,71.3749,71.3749,70.9119,70.9907,404837.0
2024-12-03 10:05:00,72.06,72.06,71.83,71.84,195412.0,70.9907,70.9907,70.7641,70.7739,195412.0
2024-12-03 10:10:00,71.84,71.92,71.75,71.76,188827.0,70.7739,70.8527,70.6853,70.6951,188827.0
2024-12-03 10:15:00,71.76,71.89,71.75,71.81,136813.0,70.6951,70.8232,70.6853,70.7444,136813.0
2024-12-03 10:20:00,71.8,71.8,71.68,71.72,193436.0,70.7345,70.7345,70.6163,70.6557,193436.0
2024-12-03 10:25:00,71.72,71.72,71.61,71.61,104957.0,70.6557,70.6557,70.5473,70.5473,104957.0
2024-12-03 10:30:00,71.61,71.69,71.55,71.58,160706.0,70.5473,70.6262,70.4882,70.5178,160706.0
2024-12-03 10:35:00,71.58,71.66,71.5,71.54,156101.0,70.5178,70.5966,70.439,70.4784,156101.0
2024-12-03 10:40:00,71.54,71.57,71.48,71.56,88931.0,70.4784,70.5079,70.4193,70.4981,88931.0
2024-12-03 10:45:00,71.56,71.58,71.5,71.53,79363.0,70.4981,70.5178,70.439,70.4685,79363.0
2024-12-03 10:50:00,71.53,71.67,71.52,71.62,80480.0,70.4685,70.6065,70.4587,70.5572,80480.0
2024-12-03 10:55:00,71.62,71.62,71.48,71.56,119290.0,70.5572,70.5572,70.4193,70.4981,119290.0
2024-12-03 11:00:00,71.56,71.64,71.5,71.64,126594.0,70.4981,70.5769,70.439,70.5769,126594.0
2024-12-03 11:05:00,71.64,71.7,71.59,71.62,130280.0,70.5769,70.636,70.5276,70.5572,130280.0
2024-12-03 11:10:00,71.62,71.68,71.57,71.63,94234.0,70.5572,70.6163,70.5079,70.567,94234.0
2024-12-03 11:15:00,71.64,71.64,71.55,71.61,112937.0,70.5769,70.5769,70.4882,70.5473,112937.0
2024-12-03 11:20:00,71.6,71.67,71.55,71.66,112648.0,70.5375,70.6065,70.4882,70.5966,112648.0
2024-12-03 11:25:00,71.66,71.67,71.6,71.62,82548.0,70.5966,70.6065,70.5375,70.5572,82548.0
2024-12-03 11:30:00,71.62,71.67,71.53,71.57,100961.0,70.5572,70.6065,70.4685,70.5079,100961.0
2024-12-03 11:35:00,71.58,71.59,71.46,71.5,116753.0,70.5178,70.5276,70.3996,70.439,116753.0
2024-12-03 11:40:00,71.49,71.55,71.47,71.5,84122.0,70.4291,70.4882,70.4094,70.439,84122.0
2024-12-03 11:45:00,71.49,71.54,71.47,71.52,55881.0,70.4291,70.4784,70.4094,70.4587,55881.0
2024-12-03 11:50:00,71.52,71.53,71.41,71.49,271566.0,70.4587,70.4685,70.3503,70.4291,271566.0
2024-12-03 11:55:00,71.48,71.52,71.47,71.49,36519.0,70.4193,70.4587,70.4094,70.4291,36519.0
2024-12-03 12:00:00,71.49,71.6,71.48,71.6,336406.0,70.4291,70.5375,70.4193,70.5375,336406.0
2024-12-03 12:05:00,71.59,71.62,71.56,71.62,132713.0,70.5276,70.5572,70.4981,70.5572,132713.0
2024-12-03 12:10:00,71.62,71.62,71.56,71.58,164894.0,70.5572,70.5572,70.4981,70.5178,164894.0
2024-12-03 12:15:00,71.57,71.71,71.56,71.67,463941.0,70.5079,70.6459,70.4981,70.6065,463941.0
2024-12-03 12:20:00,71.66,71.72,71.54,71.58,161778.0,70.5966,70.6557,70.4784,70.5178,161778.0
2024-12-03 12:25:00,71.58,71.61,71.51,71.53,142959.0,70.5178,70.5473,70.4488,70.4685,142959.0
2024-12-03 12:30:00,71.52,71.53,71.43,71.5,170436.0,70.4587,70.4685,70.37,70.439,170436.0
2024-12-03 12:35:00,71.5,71.5,71.43,71.48,60308.0,70.439,70.439,70.37,70.4193,60308.0
2024-12-03 12:40:00,71.48,71.5,71.42,71.45,60698.0,70.4193,70.439,70.3602,70.3897,60698.0
2024-12-03 12:45:00,71.45,71.5,71.45,71.5,71241.0,70.3897,70.439,70.3897,70.439,71241.0
2024-12-03 12:50:00,71.5,71.59,71.49,71.58,210650.0,70.439,70.5276,70.4291,70.5178,210650.0
2024-12-03 12:55:00,71.58,71.67,71.57,71.66,60292.0,70.5178,70.6065,70.5079,70.5966,60292.0
2024-12-03 13:00:00,71.67,71.7,71.57,71.7,66830.0,70.6065,70.636,70.5079,70.636,66830.0
2024-12-03 13:05:00,71.69,71.7,71.62,71.64,45824.0,70.6262,70.636,70.5572,70.5769,45824.0
2024-12-03 13:10:00,71.64,71.65,71.54,71.55,85033.0,70.5769,70.5867,70.4784,70.4882,85033.0
2024-12-03 13:15:00,71.55,71.56,71.5,71.54,43382.0,70.4882,70.4981,70.439,70.4784,43382.0
2024-12-03 13:20:00,71.53,71.55,71.5,71.51,31219.0,70.4685,70.4882,70.439,70.4488,31219.0
2024-12-03 13:25:00,71.51,71.53,71.48,71.49,39068.0,70.4488,70.4685,70.4193,70.4291,39068.0
2024-12-03 13:30:00,71.5,71.51,71.46,71.5,39381.0,70.439,70.4488,70.3996,70.439,39381.0
2024-12-03 13:35:00,71.5,71.51,71.45,71.5,66128.0,70.439,70.4488,70.3897,70.439,66128.0
2024-12-03 13:40:00,71.5,71.54,71.48,71.53,52644.0,70.439,70.4784,70.4193,70.4685,52644.0
2024-12-03 13:45:00,71.54,71.55,71.53,71.55,38586.0,70.4784,70.4882,70.4685,70.4882,38586.0
2024-12-03 13:50:00,71.55,71.6,71.49,71.5,61143.0,70.4882,70.5375,70.4291,70.439,61143.0
2024-12-03 13:55:00,71.5,71.52,71.48,71.52,32651.0,70.439,70.4587,70.4193,70.4587,32651.0
2024-12-03 14:00:00,71.52,71.52,71.43,71.47,47657.0,70.4587,70.4587,70.37,70.4094,47657.0
2024-12-03 14:05:00,71.47,71.53,71.46,71.53,36213.0,70.4094,70.4685,70.3996,70.4685,36213.0
2024-12-03 14:10:00,71.53,71.53,71.47,71.49,30685.0,70.4685,70.4685,70.4094,70.4291,30685.0
2024-12-03 14:15:00,71.48,71.54,71.47,71.53,58964.0,70.4193,70.4784,70.4094,70.4685,58964.0
2024-12-03 14:20:00,71.54,71.54,71.47,71.49,74968.0,70.4784,70.4784,70.4094,70.4291,74968.0
2024-12-03 14:25:00,71.49,71.5,71.43,71.44,33108.0,70.4291,70.439,70.37,70.3799,33108.0
2024-12-03 14:30:00,71.44,71.46,71.42,71.44,35461.0,70.3799,70.3996,70.3602,70.3799,35461.0
2024-12-03 14:35:00,71.44,71.44,71.39,71.42,32506.0,70.3799,70.3799,70.3306,70.3602,32506.0
2024-12-03 14:40:00,71.42,71.44,71.37,71.42,55747.0,70.3602,70.3799,70.3109,70.3602,55747.0
2024-12-03 14:45:00,71.42,71.43,71.38,71.39,47745.0,70.3602,70.37,70.3208,70.3306,47745.0
2024-12-03 14:50:00,71.4,71.51,71.39,71.45,187914.0,70.3405,70.4488,70.3306,70.3897,187914.0
2024-12-03 14:55:00,71.46,71.47,71.37,71.38,40828.0,70.3996,70.4094,70.3109,70.3208,40828.0
2024-12-03 15:00:00,71.38,71.4,71.32,71.34,64224.0,70.3208,70.3405,70.2616,70.2813,64224.0
2024-12-03 15:05:00,71.34,71.44,71.33,71.42,89170.0,70.2813,70.3799,70.2715,70.3602,89170.0
2024-12-03 15:10:00,71.43,71.44,71.41,71.42,45500.0,70.37,70.3799,70.3503,70.3602,45500.0
2024-12-03 15:15:00,71.42,71.44,71.38,71.43,71837.0,70.3602,70.3799,70.3208,70.37,71837.0
2024-12-03 15:20:00,71.42,71.45,71.39,71.45,57909.0,70.3602,70.3897,70.3306,70.3897,57909.0
2024-12-03 15:25:00,71.45,71.5,71.44,71.49,74386.0,70.3897,70.439,70.3799,70.4291,74386.0
2024-12-03 15:30:00,71.48,71.49,71.41,71.45,72952.0,70.4193,70.4291,70.3503,70.3897,72952.0
2024-12-03 15:35:00,71.45,71.48,71.41,71.42,117161.0,70.3897,70.4193,70.3503,70.3602,117161.0
2024-12-03 15:40:00,71.42,71.43,71.34,71.36,110876.0,70.3602,70.37,70.2813,70.3011,110876.0
2024-12-03 15:45:00,71.37,71.44,71.34,71.44,147526.0,70.3109,70.3799,70.2813,70.3799,147526.0
2024-12-03 15:50:00,71.44,71.5,71.41,71.44,271283.0,70.3799,70.439,70.3503,70.3799,271283.0
2024-12-03 15:55:00,71.42,71.46,71.27,71.42,813699.0,70.3602,70.3996,70.2124,70.3602,813699.0
2024-12-04 09:30:00,71.5,71.59,71.33,71.46,341176.0,70.439,70.5276,70.2715,70.3996,341176.0
2024-12-04 09:35:00,71.45,71.51,71.14,71.38,143655.0,70.3897,70.4488,70.0843,70.3208,143655.0
2024-12-04 09:40:00,71.38,71.41,71.23,71.24,106719.0,70.3208,70.3503,70.173,70.1828,106719.0
2024-12-04 09:45:00,71.23,71.41,71.17,71.27,109119.0,70.173,70.3503,70.1139,70.2124,109119.0
2024-12-04 09:50:00,71.27,71.33,71.03,71.14,184997.0,70.2124,70.2715,69.9759,70.0843,184997.0
2024-12-04 09:55:00,71.15,71.27,71.14,71.24,94499.0,70.0942,70.2124,70.0843,70.1828,94499.0
2024-12-04 10:00:00,71.2,71.3,71.11,71.19,237020.0,70.1434,70.2419,70.0548,70.1336,237020.0
2024-12-04 10:05:00,71.19,71.24,71.02,71.03,298475.0,70.1336,70.1828,69.9661,69.9759,298475.0
2024-12-04 10:10:00,71.03,71.05,70.76,70.78,248112.0,69.9759,69.9957,69.71,69.7297,248112.0
2024-12-04 10:15:00,70.78,70.78,70.63,70.73,152496.0,69.7297,69.7297,69.5819,69.6804,152496.0
2024-12-04 10:20:00,70.75,70.82,70.65,70.68,81090.0,69.7001,69.7691,69.6016,69.6311,81090.0
2024-12-04 10:25:00,70.69,70.77,70.59,70.59,81646.0,69.641,69.7198,69.5425,69.5425,81646.0
2024-12-04 10:30:00,70.59,70.62,70.5,70.52,99100.0,69.5425,69.572,69.4538,69.4735,99100.0
2024-12-04 10:35:00,70.53,70.77,70.52,70.74,144904.0,69.4834,69.7198,69.4735,69.6903,144904.0
2024-12-04 10:40:00,70.75,70.91,70.73,70.84,124904.0,69.7001,69.8577,69.6804,69.7888,124904.0
2024-12-04 10:45:00,70.84,70.85,70.7,70.72,127443.0,69.7888,69.7986,69.6508,69.6705,127443.0
2024-12-04 10:50:00,70.72,70.8,70.66,70.8,88728.0,69.6705,69.7494,69.6114,69.7494,88728.0
2024-12-04 10:55:00,70.8,70.89,70.79,70.87,108459.0,69.7494,69.838,69.7395,69.8183,108459.0
2024-12-04 11:00:00,70.87,70.87,70.79,70.85,49126.0,69.8183,69.8183,69.7395,69.7986,49126.0
2024-12-04 11:05:00,70.86,70.88,70.8,70.86,51157.0,69.8085,69.8282,69.7494,69.8085,51157.0
2024-12-04 11:10:00,70.86,70.89,70.81,70.83,62903.0,69.8085,69.838,69.7592,69.7789,62903.0
2024-12-04 11:15:00,70.84,70.89,70.8,70.88,82910.0,69.7888,69.838,69.7494,69.8282,82910.0
2024-12-04 11:20:00,70.88,70.92,70.85,70.86,54875.0,69.8282,69.8676,69.7986,69.8085,54875.0
2024-12-04 11:25:00,70.87,70.87,70.81,70.83,39725.0,69.8183,69.8183,69.7592,69.7789,39725.0
2024-12-04 11:30:00,70.83,70.92,70.81,70.89,46094.0,69.7789,69.8676,69.7592,69.838,46094.0
2024-12-04 11:35:00,70.89,71.08,70.88,71.01,85463.0,69.838,70.0252,69.8282,69.9562,85463.0
2024-12-04 11:40:00,71.01,71.04,70.89,70.99,145683.0,69.9562,69.9858,69.838,69.9365,145683.0
2024-12-04 11:45:00,70.98,71.01,70.95,71.0,58348.0,69.9267,69.9562,69.8971,69.9464,58348.0
2024-12-04 11:50:00,71.0,71.06,70.99,71.06,43057.0,69.9464,70.0055,69.9365,70.0055,43057.0
2024-12-04 11:55:00,71.06,71.06,70.95,70.95,65468.0,70.0055,70.0055,69.8971,69.8971,65468.0
2024-12-04 12:00:00,70.96,71.01,70.92,70.97,80500.0,69.907,69.9562,69.8676,69.9168,80500.0
2024-12-04 12:05:00,70.96,71.01,70.93,70.99,37906.0,69.907,69.9562,69.8774,69.9365,37906.0
2024-12-04 12:10:00,70.98,71.04,70.95,71.02,41926.0,69.9267,69.9858,69.8971,69.9661,41926.0
2024-12-04 12:15:00,71.02,71.05,70.99,71.03,43325.0,69.9661,69.9957,69.9365,69.9759,43325.0
2024-12-04 12:20:00,71.02,71.03,70.93,70.98,46252.0,69.9661,69.9759,69.8774,69.9267,46252.0
2024-12-04 12:25:00,70.98,71.0,70.95,70.97,41969.0,69.9267,69.9464,69.8971,69.9168,41969.0
2024-12-04 12:30:00,70.98,71.02,70.97,71.01,39741.0,69.9267,69.9661,69.9168,69.9562,39741.0
2024-12-04 12:35:00,71.0,71.07,70.98,71.04,58997.0,69.9464,70.0154,69.9267,69.9858,58997.0
2024-12-04 12:40:00,71.04,71.12,70.98,71.1,34754.0,69.9858,70.0646,69.9267,70.0449,34754.0
2024-12-04 12:45:00,71.11,71.11,71.06,71.1,50722.0,70.0548,70.0548,70.0055,70.0449,50722.0
2024-12-04 12:50:00,71.1,71.14,71.09,71.14,35382.0,70.0449,70.0843,70.0351,70.0843,35382.0
2024-12-04 12:55:00,71.13,71.14,71.09,71.13,26733.0,70.0745,70.0843,70.0351,70.0745,26733.0
2024-12-04 13:00:00,71.14,71.2,71.11,71.2,191766.0,70.0843,70.1434,70.0548,70.1434,191766.0
2024-12-04 13:05:00,71.2,71.25,71.17,71.23,38070.0,70.1434,70.1927,70.1139,70.173,38070.0
2024-12-04 13:10:00,71.23,71.29,71.23,71.28,37685.0,70.173,70.2321,70.173,70.2222,37685.0
2024-12-04 13:15:00,71.28,71.34,71.26,71.31,42660.0,70.2222,70.2813,70.2025,70.2518,42660.0
2024-12-04 13:20:00,71.31,71.32,71.26,71.28,47108.0,70.2518,70.2616,70.2025,70.2222,47108.0
2024-12-04 13:25:00,71.28,71.34,71.28,71.3,48054.0,70.2222,70.2813,70.2222,70.2419,48054.0
2024-12-04 13:30:00,71.3,71.3,71.21,71.23,60257.0,70.2419,70.2419,70.1533,70.173,60257.0
2024-12-04 13:35:00,71.23,71.35,71.23,71.31,50338.0,70.173,70.2912,70.173,70.2518,50338.0
2024-12-04 13:40:00,71.32,71.37,71.3,71.31,50943.0,70.2616,70.3109,70.2419,70.2518,50943.0
2024-12-04 13:45:00,71.31,71.42,71.31,71.41,71222.0,70.2518,70.3602,70.2518,70.3503,71222.0
2024-12-04 13:50:00,71.41,71.42,71.35,71.39,49175.0,70.3503,70.3602,70.2912,70.3306,49175.0
2024-12-04 13:55:00,71.38,71.41,71.29,71.3,58045.0,70.3208,70.3503,70.2321,70.2419,58045.0
2024-12-04 14:00:00,71.3,71.39,71.27,71.34,55257.0,70.2419,70.3306,70.2124,70.2813,55257.0
2024-12-04 14:05:00,71.34,71.42,71.34,71.42,60905.0,70.2813,70.3602,70.2813,70.3602,60905.0
2024-12-04 14:10:00,71.42,71.47,71.39,71.45,56663.0,70.3602,70.4094,70.3306,70.3897,56663.0
2024-12-04 14:15:00,71.45,71.59,71.43,71.59,100577.0,70.3897,70.5276,70.37,70.5276,100577.0
2024-12-04 14:20:00,71.59,71.63,71.57,71.59,94047.0,70.5276,70.567,70.5079,70.5276,94047.0
2024-12-04 14:25:00,71.59,71.61,71.55,71.57,55151.0,70.5276,70.5473,70.4882,70.5079,55151.0
2024-12-04 14:30:00,71.58,71.6,71.55,71.59,30492.0,70.5178,70.5375,70.4882,70.5276,30492.0
2024-12-04 14:35:00,71.59,71.65,71.59,71.62,40627.0,70.5276,70.5867,70.5276,70.5572,40627.0
2024-12-04 14:40:00,71.63,71.65,71.52,71.56,40766.0,70.567,70.5867,70.4587,70.4981,40766.0
2024-12-04 14:45:00,71.56,71.57,71.48,71.48,40133.0,70.4981,70.5079,70.4193,70.4193,40133.0
2024-12-04 14:50:00,71.48,71.53,71.48,71.52,45317.0,70.4193,70.4685,70.4193,70.4587,45317.0
2024-12-04 14:55:00,71.51,71.55,71.5,71.53,44609.0,70.4488,70.4882,70.439,70.4685,44609.0
2024-12-04 15:00:00,71.52,71.6,71.52,71.6,41724.0,70.4587,70.5375,70.4587,70.5375,41724.0
2024-12-04 15:05:00,71.59,71.62,71.58,71.6,55966.0,70.5276,70.5572,70.5178,70.5375,55966.0
2024-12-04 15:10:00,71.61,71.64,71.58,71.61,46203.0,70.5473,70.5769,70.5178,70.5473,46203.0
2024-12-04 15:15:00,71.6,71.62,71.56,71.6,57231.0,70.5375,70.5572,70.4981,70.5375,57231.0
2024-12-04 15:20:00,71.6,71.64,71.59,71.63,43713.0,70.5375,70.5769,70.5276,70.567,43713.0
2024-12-04 15:25:00,71.63,71.67,71.59,71.62,175232.0,70.567,70.6065,70.5276,70.5572,175232.0
2024-12-04 15:30:00,71.62,71.67,71.6,71.67,87232.0,70.5572,70.6065,70.5375,70.6065,87232.0
2024-12-04 15:35:00,71.67,71.71,71.65,71.69,82501.0,70.6065,70.6459,70.5867,70.6262,82501.0
2024-12-04 15:40:00,71.69,71.73,71.69,71.71,92639.0,70.6262,70.6656,70.6262,70.6459,92639.0
2024-12-04 15:45:00,71.7,71.71,71.62,71.67,125988.0,70.636,70.6459,70.5572,70.6065,125988.0
2024-12-04 15:50:00,71.67,71.72,71.55,71.58,279640.0,70.6065,70.6557,70.4882,70.5178,279640.0
2024-12-04 15:55:00,71.58,71.59,71.46,71.49,798300.0,70.5178,70.5276,70.3996,70.4291,798300.0
2024-12-05 09:30:00,71.83,72.16,71.64,72.03,263011.0,70.7641,71.0892,70.5769,70.9611,263011.0
2024-12-05 09:35:00,72.01,72.18,71.92,72.18,166827.0,70.9414,71.1089,70.8527,71.1089,166827.0
2024-12-05 09:40:00,72.17,72.26,72.11,72.25,151603.0,71.099,71.1877,71.0399,71.1778,151603.0
2024-12-05 09:45:00,72.25,72.5,72.24,72.4,145963.0,71.1778,71.4241,71.168,71.3256,145963.0
2024-12-05 09:50:00,72.39,72.63,72.38,72.57,138730.0,71.3158,71.5522,71.3059,71.4931,138730.0
2024-12-05 09:55:00,72.56,72.63,72.48,72.61,96909.0,71.4832,71.5522,71.4044,71.5325,96909.0
2024-12-05 10:00:00,72.61,72.66,72.53,72.56,163672.0,71.5325,71.5818,71.4537,71.4832,163672.0
2024-12-05 10:05:00,72.56,72.65,72.36,72.39,194338.0,71.4832,71.5719,71.2862,71.3158,194338.0
2024-12-05 10:10:00,72.38,72.43,72.29,72.34,97943.0,71.3059,71.3552,71.2173,71.2665,97943.0
2024-12-05 10:15:00,72.34,72.48,72.29,72.46,106754.0,71.2665,71.4044,71.2173,71.3847,106754.0
2024-12-05 10:20:00,72.46,72.52,72.39,72.42,165690.0,71.3847,71.4438,71.3158,71.3453,165690.0
2024-12-05 10:25:00,72.42,72.46,72.28,72.31,202903.0,71.3453,71.3847,71.2074,71.237,202903.0
2024-12-05 10:30:00,72.31,72.46,72.23,72.43,152041.0,71.237,71.3847,71.1581,71.3552,152041.0
2024-12-05 10:35:00,72.42,72.44,72.27,72.31,66074.0,71.3453,71.365,71.1975,71.237,66074.0
2024-12-05 10:40:00,72.31,72.43,72.31,72.42,85820.0,71.237,71.3552,71.237,71.3453,85820.0
2024-12-05 10:45:00,72.42,72.51,72.4,72.51,76471.0,71.3453,71.434,71.3256,71.434,76471.0
2024-12-05 10:50:00,72.51,72.62,72.49,72.54,91370.0,71.434,71.5424,71.4143,71.4635,91370.0
2024-12-05 10:55:00,72.54,72.54,72.38,72.44,79148.0,71.4635,71.4635,71.3059,71.365,79148.0
2024-12-05 11:00:00,72.45,72.6,72.44,72.6,103957.0,71.3749,71.5227,71.365,71.5227,103957.0
2024-12-05 11:05:00,72.59,72.63,72.55,72.62,74746.0,71.5128,71.5522,71.4734,71.5424,74746.0
2024-12-05 11:10:00,72.63,72.67,72.59,72.63,86710.0,71.5522,71.5916,71.5128,71.5522,86710.0
2024-12-05 11:15:00,72.63,72.68,72.56,72.6,84448.0,71.5522,71.6015,71.4832,71.5227,84448.0
2024-12-05 11:20:00,72.61,72.61,72.49,72.59,68944.0,71.5325,71.5325,71.4143,71.5128,68944.0
2024-12-05 11:25:00,72.59,72.78,72.59,72.77,143383.0,71.5128,71.7,71.5128,71.6901,143383.0
2024-12-05 11:30:00,72.78,72.78,72.65,72.65,107209.0,71.7,71.7,71.5719,71.5719,107209.0
2024-12-05 11:35:00,72.65,72.71,72.6,72.7,59560.0,71.5719,71.631,71.5227,71.6212,59560.0
2024-12-05 11:40:00,72.71,72.77,72.67,72.77,65804.0,71.631,71.6901,71.5916,71.6901,65804.0
2024-12-05 11:45:00,72.77,72.79,72.73,72.76,100781.0,71.6901,71.7098,71.6507,71.6803,100781.0
2024-12-05 11:50:00,72.75,72.8,72.73,72.76,73532.0,71.6704,71.7197,71.6507,71.6803,73532.0
2024-12-05 11:55:00,72.75,72.78,72.67,72.73,57610.0,71.6704,71.7,71.5916,71.6507,57610.0
2024-12-05 12:00:00,72.73,72.8,72.67,72.71,62681.0,71.6507,71.7197,71.5916,71.631,62681.0
2024-12-05 12:05:00,72.71,72.82,72.69,72.8,147049.0,71.631,71.7394,71.6113,71.7197,147049.0
2024-12-05 12:10:00,72.81,72.85,72.66,72.69,101250.0,71.7295,71.7689,71.5818,71.6113,101250.0
2024-12-05 12:15:00,72.69,72.73,72.61,72.62,104360.0,71.6113,71.6507,71.5325,71.5424,104360.0
2024-12-05 12:20:00,72.62,72.65,72.55,72.65,136252.0,71.5424,71.5719,71.4734,71.5719,136252.0
2024-12-05 12:25:00,72.65,72.72,72.63,72.67,112220.0,71.5719,71.6409,71.5522,71.5916,112220.0
2024-12-05 12:30:00,72.67,72.75,72.65,72.73,82644.0,71.5916,71.6704,71.5719,71.6507,82644.0
2024-12-05 12:35:00,72.73,72.74,72.67,72.67,53051.0,71.6507,71.6606,71.5916,71.5916,53051.0
2024-12-05 12:40:00,72.68,72.69,72.63,72.63,54892.0,71.6015,71.6113,71.5522,71.5522,54892.0
2024-12-05 12:45:00,72.63,72.7,72.6,72.62,92979.0,71.5522,71.6212,71.5227,71.5424,92979.0
2024-12-05 12:50:00,72.62,72.72,72.62,72.69,32860.0,71.5424,71.6409,71.5424,71.6113,32860.0
2024-12-05 12:55:00,72.69,72.75,72.68,72.73,51109.0,71.6113,71.6704,71.6015,71.6507,51109.0
2024-12-05 13:00:00,72.73,72.73,72.69,72.7,35981.0,71.6507,71.6507,71.6113,71.6212,35981.0
2024-12-05 13:05:00,72.69,72.71,72.64,72.65,42682.0,71.6113,71.631,71.5621,71.5719,42682.0
2024-12-05 13:10:00,72.65,72.72,72.64,72.72,45387.0,71.5719,71.6409,71.5621,71.6409,45387.0
2024-12-05 13:15:00,72.72,72.73,72.63,72.64,58414.0,71.6409,71.6507,71.5522,71.5621,58414.0
2024-12-05 13:20:00,72.65,72.65,72.49,72.49,119168.0,71.5719,71.5719,71.4143,71.4143,119168.0
2024-12-05 13:25:00,72.48,72.59,72.48,72.58,118714.0,71.4044,71.5128,71.4044,71.5029,118714.0
2024-12-05 13:30:00,72.57,72.63,72.5,72.63,36711.0,71.4931,71.5522,71.4241,71.5522,36711.0
2024-12-05 13:35:00,72.63,72.69,72.62,72.69,41129.0,71.5522,71.6113,71.5424,71.6113,41129.0
2024-12-05 13:40:00,72.69,72.73,72.68,72.7,62256.0,71.6113,71.6507,71.6015,71.6212,62256.0
2024-12-05 13:45:00,72.7,72.71,72.65,72.67,42028.0,71.6212,71.631,71.5719,71.5916,42028.0
2024-12-05 13:50:00,72.68,72.7,72.62,72.67,78693.0,71.6015,71.6212,71.5424,71.5916,78693.0
2024-12-05 13:55:00,72.67,72.67,72.6,72.67,43030.0,71.5916,71.5916,71.5227,71.5916,43030.0
2024-12-05 14:00:00,72.67,72.68,72.61,72.64,60268.0,71.5916,71.6015,71.5325,71.5621,60268.0
2024-12-05 14:05:00,72.64,72.74,72.6,72.72,50370.0,71.5621,71.6606,71.5227,71.6409,50370.0
2024-12-05 14:10:00,72.72,72.72,72.63,72.67,59733.0,71.6409,71.6409,71.5522,71.5916,59733.0
2024-12-05 14:15:00,72.67,72.76,72.66,72.76,53850.0,71.5916,71.6803,71.5818,71.6803,53850.0
2024-12-05 14:20:00,72.76,72.78,72.71,72.73,60758.0,71.6803,71.7,71.631,71.6507,60758.0
2024-12-05 14:25:00,72.73,72.78,72.59,72.6,71669.0,71.6507,71.7,71.5128,71.5227,71669.0
2024-12-05 14:30:00,72.61,72.63,72.59,72.59,47257.0,71.5325,71.5522,71.5128,71.5128,47257.0
2024-12-05 14:35:00,72.59,72.66,72.59,72.65,45302.0,71.5128,71.5818,71.5128,71.5719,45302.0
2024-12-05 14:40:00,72.65,72.67,72.61,72.64,41748.0,71.5719,71.5916,71.5325,71.5621,41748.0
2024-12-05 14:45:00,72.63,72.67,72.62,72.66,72226.0,71.5522,71.5916,71.5424,71.5818,72226.0
2024-12-05 14:50:00,72.65,72.68,72.62,72.67,47736.0,71.5719,71.6015,71.5424,71.5916,47736.0
2024-12-05 14:55:00,72.66,72.72,72.65,72.68,54072.0,71.5818,71.6409,71.5719,71.6015,54072.0
2024-12-05 15:00:00,72.67,72.68,72.58,72.6,98963.0,71.5916,71.6015,71.5029,71.5227,98963.0
2024-12-05 15:05:00,72.61,72.68,72.6,72.67,44165.0,71.5325,71.6015,71.5227,71.5916,44165.0
2024-12-05 15:10:00,72.67,72.68,72.63,72.67,61345.0,71.5916,71.6015,71.5522,71.5916,61345.0
2024-12-05 15:15:00,72.67,72.69,72.58,72.6,86417.0,71.5916,71.6113,71.5029,71.5227,86417.0
2024-12-05 15:20:00,72.61,72.66,72.6,72.63,54730.0,71.5325,71.5818,71.5227,71.5522,54730.0
2024-12-05 15:25:00,72.64,72.64,72.51,72.58,181183.0,71.5621,71.5621,71.434,71.5029,181183.0
2024-12-05 15:30:00,72.57,72.62,72.51,72.55,108836.0,71.4931,71.5424,71.434,71.4734,108836.0
2024-12-05 15:35:00,72.55,72.63,72.54,72.63,96862.0,71.4734,71.5522,71.4635,71.5522,96862.0
2024-12-05 15:40:00,72.63,72.67,72.58,72.59,166091.0,71.5522,71.5916,71.5029,71.5128,166091.0
2024-12-05 15:45:00,72.59,72.61,72.47,72.52,390265.0,71.5128,71.5325,71.3946,71.4438,390265.0
2024-12-05 15:50:00,72.52,72.52,72.36,72.37,345034.0,71.4438,71.4438,71.2862,71.2961,345034.0
2024-12-05 15:55:00,72.37,72.46,72.18,72.24,1745662.0,71.2961,71.3847,71.1089,71.168,1745662.0
2024-12-06 09:30:00,72.31,72.6,72.29,72.45,243833.0,71.237,71.5227,71.2173,71.3749,243833.0
2024-12-06 09:35:00,72.49,72.54,72.27,72.54,124719.0,71.4143,71.4635,71.1975,71.4635,124719.0
2024-12-06 09:40:00,72.54,72.59,72.31,72.41,105743.0,71.4635,71.5128,71.237,71.3355,105743.0
2024-12-06 09:45:00,72.41,72.42,72.17,72.21,123807.0,71.3355,71.3453,71.099,71.1384,123807.0
2024-12-06 09:50:00,72.21,72.22,71.96,71.98,82428.0,71.1384,71.1483,70.8921,70.9119,82428.0
2024-12-06 09:55:00,71.96,72.11,71.91,72.09,113209.0,70.8921,71.0399,70.8429,71.0202,113209.0
2024-12-06 10:00:00,72.08,72.08,71.83,71.85,136611.0,71.0104,71.0104,70.7641,70.7838,136611.0
2024-12-06 10:05:00,71.86,71.97,71.8,71.93,78655.0,70.7936,70.902,70.7345,70.8626,78655.0
2024-12-06 10:10:00,71.93,71.93,71.78,71.79,54793.0,70.8626,70.8626,70.7148,70.7247,54793.0
2024-12-06 10:15:00,71.79,71.85,71.72,71.85,77502.0,70.7247,70.7838,70.6557,70.7838,77502.0
2024-12-06 10:20:00,71.82,71.82,71.73,71.73,36864.0,70.7542,70.7542,70.6656,70.6656,36864.0
2024-12-06 10:25:00,71.73,71.9,71.71,71.82,53555.0,70.6656,70.833,70.6459,70.7542,53555.0
2024-12-06 10:30:00,71.82,71.94,71.76,71.88,82420.0,70.7542,70.8724,70.6951,70.8133,82420.0
2024-12-06 10:35:00,71.88,72.0,71.88,71.99,77190.0,70.8133,70.9316,70.8133,70.9217,77190.0
2024-12-06 10:40:00,71.99,72.04,71.94,71.97,68259.0,70.9217,70.971,70.8724,70.902,68259.0
2024-12-06 10:45:00,71.98,71.99,71.92,71.98,37137.0,70.9119,70.9217,70.8527,70.9119,37137.0
2024-12-06 10:50:00,71.98,72.04,71.96,71.99,31263.0,70.9119,70.971,70.8921,70.9217,31263.0
2024-12-06 10:55:00,72.0,72.04,71.98,71.99,37357.0,70.9316,70.971,70.9119,70.9217,37357.0
2024-12-06 11:00:00,71.99,72.04,71.97,71.97,31689.0,70.9217,70.971,70.902,70.902,31689.0
2024-12-06 11:05:00,71.97,71.99,71.91,71.92,47210.0,70.902,70.9217,70.8429,70.8527,47210.0
2024-12-06 11:10:00,71.93,71.95,71.9,71.94,50840.0,70.8626,70.8823,70.833,70.8724,50840.0
2024-12-06 11:15:00,71.94,71.95,71.88,71.91,94169.0,70.8724,70.8823,70.8133,70.8429,94169.0
2024-12-06 11:20:00,71.91,72.01,71.9,72.01,43816.0,70.8429,70.9414,70.833,70.9414,43816.0
2024-12-06 11:25:00,72.01,72.04,71.95,71.98,45487.0,70.9414,70.971,70.8823,70.9119,45487.0
2024-12-06 11:30:00,71.97,71.99,71.9,71.99,68870.0,70.902,70.9217,70.833,70.9217,68870.0
2024-12-06 11:35:00,71.99,72.03,71.92,72.0,135482.0,70.9217,70.9611,70.8527,70.9316,135482.0
2024-12-06 11:40:00,72.0,72.08,71.95,72.08,144193.0,70.9316,71.0104,70.8823,71.0104,144193.0
2024-12-06 11:45:00,72.08,72.08,72.03,72.07,41306.0,71.0104,71.0104,70.9611,71.0005,41306.0
2024-12-06 11:50:00,72.07,72.09,72.03,72.08,39449.0,71.0005,71.0202,70.9611,71.0104,39449.0
2024-12-06 11:55:00,72.07,72.12,72.04,72.11,47435.0,71.0005,71.0498,70.971,71.0399,47435.0
2024-12-06 12:00:00,72.11,72.12,72.0,72.01,39006.0,71.0399,71.0498,70.9316,70.9414,39006.0
2024-12-06 12:05:00,72.02,72.02,71.95,71.97,37602.0,70.9513,70.9513,70.8823,70.902,37602.0
2024-12-06 12:10:00,71.97,71.99,71.94,71.98,39961.0,70.902,70.9217,70.8724,70.9119,39961.0
2024-12-06 12:15:00,71.98,72.03,71.98,72.0,47770.0,70.9119,70.9611,70.9119,70.9316,47770.0
2024-12-06 12:20:00,72.0,72.06,71.99,72.04,41991.0,70.9316,70.9907,70.9217,70.971,41991.0
2024-12-06 12:25:00,72.03,72.09,72.02,72.08,38399.0,70.9611,71.0202,70.9513,71.0104,38399.0
2024-12-06 12:30:00,72.08,72.08,71.98,71.98,33753.0,71.0104,71.0104,70.9119,70.9119,33753.0
2024-12-06 12:35:00,71.98,72.03,71.98,72.03,41801.0,70.9119,70.9611,70.9119,70.9611,41801.0
2024-12-06 12:40:00,72.03,72.08,71.97,72.07,42206.0,70.9611,71.0104,70.902,71.0005,42206.0
2024-12-06 12:45:00,72.07,72.07,72.02,72.03,46265.0,71.0005,71.0005,70.9513,70.9611,46265.0
2024-12-06 12:50:00,72.03,72.04,72.0,72.0,34215.0,70.9611,70.971,70.9316,70.9316,34215.0
2024-12-06 12:55:00,72.01,72.07,71.99,72.06,32093.0,70.9414,71.0005,70.9217,70.9907,32093.0
2024-12-06 13:00:00,72.06,72.1,72.04,72.09,24938.0,70.9907,71.0301,70.971,71.0202,24938.0
2024-12-06 13:05:00,72.09,72.13,72.09,72.13,22168.0,71.0202,71.0596,71.0202,71.0596,22168.0
2024-12-06 13:10:00,72.13,72.15,72.04,72.05,33298.0,71.0596,71.0793,70.971,70.9808,33298.0
2024-12-06 13:15:00,72.05,72.12,72.04,72.1,39250.0,70.9808,71.0498,70.971,71.0301,39250.0
2024-12-06 13:20:00,72.11,72.13,72.07,72.08,33379.0,71.0399,71.0596,71.0005,71.0104,33379.0
2024-12-06 13:25:00,72.07,72.09,72.04,72.05,25948.0,71.0005,71.0202,70.971,70.9808,25948.0
2024-12-06 13:30:00,72.04,72.04,71.96,71.98,44816.0,70.971,70.971,70.8921,70.9119,44816.0
2024-12-06 13:35:00,71.97,72.01,71.97,71.98,32377.0,70.902,70.9414,70.902,70.9119,32377.0
2024-12-06 13:40:00,71.99,71.99,71.93,71.93,33728.0,70.9217,70.9217,70.8626,70.8626,33728.0
2024-12-06 13:45:00,71.92,71.99,71.92,71.96,36745.0,70.8527,70.9217,70.8527,70.8921,36745.0
2024-12-06 13:50:00,71.95,72.01,71.95,72.01,32823.0,70.8823,70.9414,70.8823,70.9414,32823.0
2024-12-06 13:55:00,72.01,72.06,72.01,72.04,58253.0,70.9414,70.9907,70.9414,70.971,58253.0
2024-12-06 14:00:00,72.03,72.07,72.02,72.07,44326.0,70.9611,71.0005,70.9513,71.0005,44326.0
2024-12-06 14:05:00,72.06,72.07,72.0,72.02,44127.0,70.9907,71.0005,70.9316,70.9513,44127.0
2024-12-06 14:10:00,72.01,72.05,71.97,72.05,58023.0,70.9414,70.9808,70.902,70.9808,58023.0
2024-12-06 14:15:00,72.05,72.05,72.0,72.01,50452.0,70.9808,70.9808,70.9316,70.9414,50452.0
2024-12-06 14:20:00,72.01,72.02,71.96,72.0,35878.0,70.9414,70.9513,70.8921,70.9316,35878.0
2024-12-06 14:25:00,72.0,72.01,71.95,71.98,45832.0,70.9316,70.9414,70.8823,70.9119,45832.0
2024-12-06 14:30:00,71.98,71.99,71.92,71.95,83793.0,70.9119,70.9217,70.8527,70.8823,83793.0
2024-12-06 14:35:00,71.96,71.96,71.9,71.92,36691.0,70.8921,70.8921,70.833,70.8527,36691.0
2024-12-06 14:40:00,71.92,71.96,71.89,71.95,35628.0,70.8527,70.8921,70.8232,70.8823,35628.0
2024-12-06 14:45:00,71.95,71.98,71.9,71.93,41843.0,70.8823,70.9119,70.833,70.8626,41843.0
2024-12-06 14:50:00,71.94,71.98,71.93,71.94,28571.0,70.8724,70.9119,70.8626,70.8724,28571.0
2024-12-06 14:55:00,71.94,71.97,71.93,71.94,41359.0,70.8724,70.902,70.8626,70.8724,41359.0
2024-12-06 15:00:00,71.95,71.97,71.91,71.93,45548.0,70.8823,70.902,70.8429,70.8626,45548.0
2024-12-06 15:05:00,71.93,72.0,71.89,71.99,74860.0,70.8626,70.9316,70.8232,70.9217,74860.0
2024-12-06 15:10:00,71.99,72.03,71.98,72.02,45321.0,70.9217,70.9611,70.9119,70.9513,45321.0
2024-12-06 15:15:00,72.01,72.04,71.98,72.03,71891.0,70.9414,70.971,70.9119,70.9611,71891.0
2024-12-06 15:20:00,72.03,72.13,72.03,72.05,111493.0,70.9611,71.0596,70.9611,70.9808,111493.0
2024-12-06 15:25:00,72.06,72.16,72.05,72.1,252777.0,70.9907,71.0892,70.9808,71.0301,252777.0
2024-12-06 15:30:00,72.1,72.12,72.05,72.06,68840.0,71.0301,71.0498,70.9808,70.9907,68840.0
2024-12-06 15:35:00,72.06,72.09,72.04,72.06,113889.0,70.9907,71.0202,70.971,70.9907,113889.0
2024-12-06 15:40:00,72.06,72.06,72.02,72.03,75453.0,70.9907,70.9907,70.9513,70.9611,75453.0
2024-12-06 15:45:00,72.03,72.13,72.03,72.13,116986.0,70.9611,71.0596,70.9611,71.0596,116986.0
2024-12-06 15:50:00,72.13,72.19,72.11,72.14,228759.0,71.0596,71.1187,71.0399,71.0695,228759.0
2024-12-06 15:55:00,72.14,72.23,72.12,72.12,611474.0,71.0695,71.1581,71.0498,71.0498,611474.0
2024-12-09 09:30:00,72.3,72.74,72.2,72.62,278819.0,71.2271,71.6606,71.1286,71.5424,278819.0
2024-12-09 09:35:00,72.61,72.74,72.54,72.68,95371.0,71.5325,71.6606,71.4635,71.6015,95371.0
2024-12-09 09:40:00,72.68,72.69,72.46,72.49,128005.0,71.6015,71.6113,71.3847,71.4143,128005.0
2024-12-09 09:45:00,72.5,72.58,72.45,72.57,125326.0,71.4241,71.5029,71.3749,71.4931,125326.0
2024-12-09 09:50:00,72.58,72.77,72.56,72.71,105154.0,71.5029,71.6901,71.4832,71.631,105154.0
2024-12-09 09:55:00,72.72,72.8,72.68,72.69,92630.0,71.6409,71.7197,71.6015,71.6113,92630.0
2024-12-09 10:00:00,72.69,72.71,72.53,72.59,99903.0,71.6113,71.631,71.4537,71.5128,99903.0
2024-12-09 10:05:00,72.59,72.6,72.5,72.56,64306.0,71.5128,71.5227,71.4241,71.4832,64306.0
2024-12-09 10:10:00,72.56,72.69,72.56,72.67,51488.0,71.4832,71.6113,71.4832,71.5916,51488.0
2024-12-09 10:15:00,72.66,72.67,72.4,72.48,117860.0,71.5818,71.5916,71.3256,71.4044,117860.0
2024-12-09 10:20:00,72.47,72.52,72.43,72.47,78995.0,71.3946,71.4438,71.3552,71.3946,78995.0
2024-12-09 10:25:00,72.47,72.52,72.42,72.52,87892.0,71.3946,71.4438,71.3453,71.4438,87892.0
2024-12-09 10:30:00,72.52,72.56,72.38,72.48,101648.0,71.4438,71.4832,71.3059,71.4044,101648.0
2024-12-09 10:35:00,72.48,72.55,72.37,72.41,152682.0,71.4044,71.4734,71.2961,71.3355,152682.0
2024-12-09 10:40:00,72.4,72.43,72.25,72.26,127010.0,71.3256,71.3552,71.1778,71.1877,127010.0
2024-12-09 10:45:00,72.26,72.27,72.08,72.13,105897.0,71.1877,71.1975,71.0104,71.0596,105897.0
2024-12-09 10:50:00,72.13,72.28,72.05,72.08,75049.0,71.0596,71.2074,70.9808,71.0104,75049.0
2024-12-09 10:55:00,72.08,72.1,71.97,71.98,74137.0,71.0104,71.0301,70.902,70.9119,74137.0
2024-12-09 11:00:00,71.99,72.05,71.95,72.03,73006.0,70.9217,70.9808,70.8823,70.9611,73006.0
2024-12-09 11:05:00,72.03,72.05,71.94,71.98,104273.0,70.9611,70.9808,70.8724,70.9119,104273.0
2024-12-09 11:10:00,71.97,72.11,71.94,72.06,65516.0,70.902,71.0399,70.8724,70.9907,65516.0
2024-12-09 11:15:00,72.06,72.14,72.05,72.13,108951.0,70.9907,71.0695,70.9808,71.0596,108951.0
2024-12-09 11:20:00,72.13,72.2,72.11,72.17,62513.0,71.0596,71.1286,71.0399,71.099,62513.0
2024-12-09 11:25:00,72.17,72.28,72.16,72.28,70318.0,71.099,71.2074,71.0892,71.2074,70318.0
2024-12-09 11:30:00,72.28,72.28,72.2,72.28,35079.0,71.2074,71.2074,71.1286,71.2074,35079.0
2024-12-09 11:35:00,72.28,72.41,72.26,72.41,59491.0,71.2074,71.3355,71.1877,71.3355,59491.0
2024-12-09 11:40:00,72.41,72.48,72.4,72.48,60858.0,71.3355,71.4044,71.3256,71.4044,60858.0
2024-12-09 11:45:00,72.47,72.57,72.45,72.56,89277.0,71.3946,71.4931,71.3749,71.4832,89277.0
2024-12-09 11:50:00,72.56,72.59,72.54,72.56,83051.0,71.4832,71.5128,71.4635,71.4832,83051.0
2024-12-09 11:55:00,72.56,72.59,72.52,72.56,88023.0,71.4832,71.5128,71.4438,71.4832,88023.0
2024-12-09 12:00:00,72.56,72.56,72.47,72.49,60317.0,71.4832,71.4832,71.3946,71.4143,60317.0
2024-12-09 12:05:00,72.49,72.51,72.35,72.35,57139.0,71.4143,71.434,71.2764,71.2764,57139.0
2024-12-09 12:10:00,72.36,72.39,72.28,72.29,97859.0,71.2862,71.3158,71.2074,71.2173,97859.0
2024-12-09 12:15:00,72.28,72.35,72.2,72.34,84144.0,71.2074,71.2764,71.1286,71.2665,84144.0
2024-12-09 12:20:00,72.34,72.35,72.22,72.25,46596.0,71.2665,71.2764,71.1483,71.1778,46596.0
2024-12-09 12:25:00,72.26,72.29,72.18,72.28,47616.0,71.1877,71.2173,71.1089,71.2074,47616.0
2024-12-09 12:30:00,72.28,72.29,72.23,72.25,43678.0,71.2074,71.2173,71.1581,71.1778,43678.0
2024-12-09 12:35:00,72.25,72.3,72.24,72.28,53215.0,71.1778,71.2271,71.168,71.2074,53215.0
2024-12-09 12:40:00,72.28,72.31,72.22,72.3,47739.0,71.2074,71.237,71.1483,71.2271,47739.0
2024-12-09 12:45:00,72.31,72.32,72.26,72.31,61963.0,71.237,71.2468,71.1877,71.237,61963.0
2024-12-09 12:50:00,72.31,72.31,72.27,72.31,27678.0,71.237,71.237,71.1975,71.237,27678.0
2024-12-09 12:55:00,72.31,72.31,72.26,72.27,39925.0,71.237,71.237,71.1877,71.1975,39925.0
2024-12-09 13:00:00,72.27,72.33,72.25,72.31,47628.0,71.1975,71.2567,71.1778,71.237,47628.0
2024-12-09 13:05:00,72.31,72.36,72.29,72.36,63842.0,71.237,71.2862,71.2173,71.2862,63842.0
2024-12-09 13:10:00,72.36,72.38,72.33,72.36,47132.0,71.2862,71.3059,71.2567,71.2862,47132.0
2024-12-09 13:15:00,72.36,72.36,72.33,72.34,43795.0,71.2862,71.2862,71.2567,71.2665,43795.0
2024-12-09 13:20:00,72.34,72.35,72.27,72.31,64483.0,71.2665,71.2764,71.1975,71.237,64483.0
2024-12-09 13:25:00,72.31,72.33,72.28,72.28,48798.0,71.237,71.2567,71.2074,71.2074,48798.0
2024-12-09 13:30:00,72.29,72.37,72.28,72.35,58084.0,71.2173,71.2961,71.2074,71.2764,58084.0
2024-12-09 13:35:00,72.35,72.37,72.29,72.37,56139.0,71.2764,71.2961,71.2173,71.2961,56139.0
2024-12-09 13:40:00,72.37,72.4,72.34,72.38,42786.0,71.2961,71.3256,71.2665,71.3059,42786.0
2024-12-09 13:45:00,72.37,72.42,72.36,72.4,53216.0,71.2961,71.3453,71.2862,71.3256,53216.0
2024-12-09 13:50:00,72.4,72.42,72.37,72.4,62106.0,71.3256,71.3453,71.2961,71.3256,62106.0
2024-12-09 13:55:00,72.4,72.41,72.37,72.39,45806.0,71.3256,71.3355,71.2961,71.3158,45806.0
2024-12-09 14:00:00,72.39,72.39,72.29,72.3,49451.0,71.3158,71.3158,71.2173,71.2271,49451.0
2024-12-09 14:05:00,72.3,72.32,72.27,72.31,42604.0,71.2271,71.2468,71.1975,71.237,42604.0
2024-12-09 14:10:00,72.31,72.37,72.29,72.36,49740.0,71.237,71.2961,71.2173,71.2862,49740.0
2024-12-09 14:15:00,72.36,72.36,72.27,72.27,65979.0,71.2862,71.2862,71.1975,71.1975,65979.0
2024-12-09 14:20:00,72.28,72.34,72.27,72.33,55549.0,71.2074,71.2665,71.1975,71.2567,55549.0
2024-12-09 14:25:00,72.33,72.35,72.31,72.33,46507.0,71.2567,71.2764,71.237,71.2567,46507.0
2024-12-09 14:30:00,72.33,72.35,72.32,72.34,51886.0,71.2567,71.2764,71.2468,71.2665,51886.0
2024-12-09 14:35:00,72.34,72.39,72.31,72.31,45914.0,71.2665,71.3158,71.237,71.237,45914.0
2024-12-09 14:40:00,72.31,72.32,72.2,72.26,131678.0,71.237,71.2468,71.1286,71.1877,131678.0
2024-12-09 14:45:00,72.26,72.31,72.23,72.31,79373.0,71.1877,71.237,71.1581,71.237,79373.0
2024-12-09 14:50:00,72.31,72.31,72.26,72.28,65975.0,71.237,71.237,71.1877,71.2074,65975.0
2024-12-09 14:55:00,72.28,72.31,72.27,72.28,77664.0,71.2074,71.237,71.1975,71.2074,77664.0
2024-12-09 15:00:00,72.29,72.31,72.21,72.23,69417.0,71.2173,71.237,71.1384,71.1581,69417.0
2024-12-09 15:05:00,72.23,72.23,72.03,72.06,133828.0,71.1581,71.1581,70.9611,70.9907,133828.0
2024-12-09 15:10:00,72.06,72.08,71.94,72.01,101234.0,70.9907,71.0104,70.8724,70.9414,101234.0
2024-12-09 15:15:00,72.02,72.17,72.0,72.15,142027.0,70.9513,71.099,70.9316,71.0793,142027.0
2024-12-09 15:20:00,72.15,72.15,72.03,72.05,67435.0,71.0793,71.0793,70.9611,70.9808,67435.0
2024-12-09 15:25:00,72.05,72.12,72.04,72.06,60038.0,70.9808,71.0498,70.971,70.9907,60038.0
2024-12-09 15:30:00,72.06,72.12,72.05,72.09,61406.0,70.9907,71.0498,70.9808,71.0202,61406.0
2024-12-09 15:35:00,72.09,72.1,72.05,72.08,80226.0,71.0202,71.0301,70.9808,71.0104,80226.0
2024-12-09 15:40:00,72.08,72.1,72.03,72.1,63632.0,71.0104,71.0301,70.9611,71.0301,63632.0
2024-12-09 15:45:00,72.1,72.1,72.01,72.02,133178.0,71.0301,71.0301,70.9414,70.9513,133178.0
2024-12-09 15:50:00,72.02,72.03,71.9,71.92,165633.0,70.9513,70.9611,70.833,70.8527,165633.0
2024-12-09 15:55:00,71.92,71.94,71.84,71.87,872676.0,70.8527,70.8724,70.7739,70.8035,872676.0
2024-12-10 09:30:00,72.0,72.47,71.57,72.38,328442.0,70.9316,71.3946,70.5079,71.3059,328442.0
2024-12-10 09:35:00,72.4,72.6,72.33,72.47,341149.0,71.3256,71.5227,71.2567,71.3946,341149.0
2024-12-10 09:40:00,72.47,72.55,72.35,72.54,301936.0,71.3946,71.4734,71.2764,71.4635,301936.0
2024-12-10 09:45:00,72.53,72.99,72.5,72.94,291475.0,71.4537,71.9069,71.4241,71.8576,291475.0
2024-12-10 09:50:00,72.94,73.04,72.87,72.94,366663.0,71.8576,71.9561,71.7886,71.8576,366663.0
2024-12-10 09:55:00,72.94,73.38,72.93,73.32,458514.0,71.8576,72.2911,71.8478,72.232,458514.0
2024-12-10 10:00:00,73.31,73.35,73.02,73.23,338717.0,72.2221,72.2615,71.9364,72.1433,338717.0
2024-12-10 10:05:00,73.23,73.23,73.06,73.08,267730.0,72.1433,72.1433,71.9758,71.9955,267730.0
2024-12-10 10:10:00,73.09,73.18,72.96,73.02,236015.0,72.0054,72.094,71.8773,71.9364,236015.0
2024-12-10 10:15:00,73.02,73.06,72.85,72.95,432281.0,71.9364,71.9758,71.7689,71.8675,432281.0
2024-12-10 10:20:00,72.95,73.0,72.85,72.92,188816.0,71.8675,71.9167,71.7689,71.8379,188816.0
2024-12-10 10:25:00,72.92,72.93,72.77,72.86,164996.0,71.8379,71.8478,71.6901,71.7788,164996.0
2024-12-10 10:30:00,72.85,72.94,72.75,72.77,177239.0,71.7689,71.8576,71.6704,71.6901,177239.0
2024-12-10 10:35:00,72.77,72.78,72.65,72.67,158444.0,71.6901,71.7,71.5719,71.5916,158444.0
2024-12-10 10:40:00,72.67,73.0,72.62,72.92,283196.0,71.5916,71.9167,71.5424,71.8379,283196.0
2024-12-10 10:45:00,72.92,72.96,72.84,72.85,100173.0,71.8379,71.8773,71.7591,71.7689,100173.0
2024-12-10 10:50:00,72.86,72.87,72.69,72.76,139987.0,71.7788,71.7886,71.6113,71.6803,139987.0
2024-12-10 10:55:00,72.76,72.77,72.65,72.74,143455.0,71.6803,71.6901,71.5719,71.6606,143455.0
2024-12-10 11:00:00,72.75,72.85,72.75,72.83,91686.0,71.6704,71.7689,71.6704,71.7492,91686.0
2024-12-10 11:05:00,72.84,72.85,72.64,72.72,81064.0,71.7591,71.7689,71.5621,71.6409,81064.0
2024-12-10 11:10:00,72.71,72.77,72.61,72.65,83861.0,71.631,71.6901,71.5325,71.5719,83861.0
2024-12-10 11:15:00,72.64,72.64,72.48,72.53,212436.0,71.5621,71.5621,71.4044,71.4537,212436.0
2024-12-10 11:20:00,72.53,72.55,72.48,72.53,86794.0,71.4537,71.4734,71.4044,71.4537,86794.0
2024-12-10 11:25:00,72.53,72.56,72.44,72.52,122820.0,71.4537,71.4832,71.365,71.4438,122820.0
2024-12-10 11:30:00,72.51,72.56,72.47,72.52,182206.0,71.434,71.4832,71.3946,71.4438,182206.0
2024-12-10 11:35:00,72.51,72.65,72.48,72.61,108858.0,71.434,71.5719,71.4044,71.5325,108858.0
2024-12-10 11:40:00,72.61,72.74,72.59,72.73,66409.0,71.5325,71.6606,71.5128,71.6507,66409.0
2024-12-10 11:45:00,72.73,72.73,72.64,72.7,82430.0,71.6507,71.6507,71.5621,71.6212,82430.0
2024-12-10 11:50:00,72.71,72.78,72.67,72.67,143363.0,71.631,71.7,71.5916,71.5916,143363.0
2024-12-10 11:55:00,72.67,72.74,72.64,72.67,73956.0,71.5916,71.6606,71.5621,71.5916,73956.0
2024-12-10 12:00:00,72.67,72.69,72.64,72.68,47885.0,71.5916,71.6113,71.5621,71.6015,47885.0
2024-12-10 12:05:00,72.68,72.75,72.62,72.73,47288.0,71.6015,71.6704,71.5424,71.6507,47288.0
2024-12-10 12:10:00,72.74,72.8,72.72,72.73,66165.0,71.6606,71.7197,71.6409,71.6507,66165.0
2024-12-10 12:15:00,72.73,72.79,72.73,72.75,66316.0,71.6507,71.7098,71.6507,71.6704,66316.0
2024-12-10 12:20:00,72.75,72.75,72.68,72.71,83015.0,71.6704,71.6704,71.6015,71.631,83015.0
2024-12-10 12:25:00,72.7,72.72,72.67,72.68,52793.0,71.6212,71.6409,71.5916,71.6015,52793.0
2024-12-10 12:30:00,72.68,72.69,72.64,72.67,70777.0,71.6015,71.6113,71.5621,71.5916,70777.0
2024-12-10 12:35:00,72.67,73.08,72.65,73.04,372438.0,71.5916,71.9955,71.5719,71.9561,372438.0
2024-12-10 12:40:00,73.04,73.04,72.79,72.95,131997.0,71.9561,71.9561,71.7098,71.8675,131997.0
2024-12-10 12:45:00,72.95,73.0,72.81,72.98,101236.0,71.8675,71.9167,71.7295,71.897,101236.0
2024-12-10 12:50:00,72.98,72.99,72.83,72.9,153399.0,71.897,71.9069,71.7492,71.8182,153399.0
2024-12-10 12:55:00,72.9,72.98,72.85,72.95,124530.0,71.8182,71.897,71.7689,71.8675,124530.0
2024-12-10 13:00:00,72.95,72.95,72.85,72.9,103156.0,71.8675,71.8675,71.7689,71.8182,103156.0
2024-12-10 13:05:00,72.91,73.0,72.87,72.98,116498.0,71.8281,71.9167,71.7886,71.897,116498.0
2024-12-10 13:10:00,72.98,73.03,72.88,72.89,122020.0,71.897,71.9463,71.7985,71.8083,122020.0
2024-12-10 13:15:00,72.89,72.94,72.85,72.87,80819.0,71.8083,71.8576,71.7689,71.7886,80819.0
2024-12-10 13:20:00,72.88,72.94,72.86,72.92,57833.0,71.7985,71.8576,71.7788,71.8379,57833.0
2024-12-10 13:25:00,72.92,72.93,72.85,72.87,59700.0,71.8379,71.8478,71.7689,71.7886,59700.0
2024-12-10 13:30:00,72.87,72.89,72.79,72.81,69985.0,71.7886,71.8083,71.7098,71.7295,69985.0
2024-12-10 13:35:00,72.81,73.02,72.81,72.99,61873.0,71.7295,71.9364,71.7295,71.9069,61873.0
2024-12-10 13:40:00,72.98,73.0,72.91,72.93,58120.0,71.897,71.9167,71.8281,71.8478,58120.0
2024-12-10 13:45:00,72.93,72.96,72.84,72.88,168467.0,71.8478,71.8773,71.7591,71.7985,168467.0
2024-12-10 13:50:00,72.88,72.9,72.82,72.83,52256.0,71.7985,71.8182,71.7394,71.7492,52256.0
2024-12-10 13:55:00,72.82,72.82,72.72,72.73,61816.0,71.7394,71.7394,71.6409,71.6507,61816.0
2024-12-10 14:00:00,72.73,72.73,72.64,72.65,100426.0,71.6507,71.6507,71.5621,71.5719,100426.0
2024-12-10 14:05:00,72.65,72.65,72.52,72.56,84108.0,71.5719,71.5719,71.4438,71.4832,84108.0
2024-12-10 14:10:00,72.56,72.57,72.46,72.5,64656.0,71.4832,71.4931,71.3847,71.4241,64656.0
2024-12-10 14:15:00,72.5,72.57,72.46,72.51,46926.0,71.4241,71.4931,71.3847,71.434,46926.0
2024-12-10 14:20:00,72.51,72.59,72.48,72.51,63587.0,71.434,71.5128,71.4044,71.434,63587.0
2024-12-10 14:25:00,72.52,72.53,72.46,72.51,54148.0,71.4438,71.4537,71.3847,71.434,54148.0
2024-12-10 14:30:00,72.51,72.58,72.48,72.54,48105.0,71.434,71.5029,71.4044,71.4635,48105.0
2024-12-10 14:35:00,72.54,72.66,72.53,72.64,84547.0,71.4635,71.5818,71.4537,71.5621,84547.0
2024-12-10 14:40:00,72.64,72.68,72.59,72.6,86182.0,71.5621,71.6015,71.5128,71.5227,86182.0
2024-12-10 14:45:00,72.61,72.73,72.6,72.7,59726.0,71.5325,71.6507,71.5227,71.6212,59726.0
2024-12-10 14:50:00,72.7,72.71,72.63,72.65,49463.0,71.6212,71.631,71.5522,71.5719,49463.0
2024-12-10 14:55:00,72.65,72.65,72.56,72.59,65807.0,71.5719,71.5719,71.4832,71.5128,65807.0
2024-12-10 15:00:00,72.58,72.66,72.5,72.62,76142.0,71.5029,71.5818,71.4241,71.5424,76142.0
2024-12-10 15:05:00,72.63,72.63,72.48,72.48,46707.0,71.5522,71.5522,71.4044,71.4044,46707.0
2024-12-10 15:10:00,72.48,72.5,72.42,72.44,66754.0,71.4044,71.4241,71.3453,71.365,66754.0
2024-12-10 15:15:00,72.44,72.5,72.39,72.49,124098.0,71.365,71.4241,71.3158,71.4143,124098.0
2024-12-10 15:20:00,72.48,72.51,72.4,72.43,85773.0,71.4044,71.434,71.3256,71.3552,85773.0
2024-12-10 15:25:00,72.44,72.45,72.38,72.41,97198.0,71.365,71.3749,71.3059,71.3355,97198.0
2024-12-10 15:30:00,72.41,72.41,72.26,72.28,175548.0,71.3355,71.3355,71.1877,71.2074,175548.0
2024-12-10 15:35:00,72.28,72.39,72.25,72.39,98268.0,71.2074,71.3158,71.1778,71.3158,98268.0
2024-12-10 15:40:00,72.39,72.49,72.37,72.49,189068.0,71.3158,71.4143,71.2961,71.4143,189068.0
2024-12-10 15:45:00,72.48,72.51,72.41,72.45,199625.0,71.4044,71.434,71.3355,71.3749,199625.0
2024-12-10 15:50:00,72.44,72.53,72.4,72.42,294381.0,71.365,71.4537,71.3256,71.3453,294381.0
2024-12-10 15:55:00,72.42,72.58,72.41,72.52,784422.0,71.3453,71.5029,71.3355,71.4438,784422.0
2024-12-11 09:30:00,73.0,73.26,72.75,72.8,441609.0,71.9167,72.1729,71.6704,71.7197,441609.0
2024-12-11 09:35:00,72.81,72.81,72.33,72.41,148754.0,71.7295,71.7295,71.2567,71.3355,148754.0
2024-12-11 09:40:00,72.42,72.52,72.16,72.19,216297.0,71.3453,71.4438,71.0892,71.1187,216297.0
2024-12-11 09:45:00,72.2,72.23,71.52,71.56,289725.0,71.1286,71.1581,70.4587,70.4981,289725.0
2024-12-11 09:50:00,71.57,71.74,71.41,71.52,203682.0,70.5079,70.6754,70.3503,70.4587,203682.0
2024-12-11 09:55:00,71.53,71.8,71.47,71.78,174937.0,70.4685,70.7345,70.4094,70.7148,174937.0
2024-12-11 10:00:00,71.78,71.83,71.65,71.69,298010.0,70.7148,70.7641,70.5867,70.6262,298010.0
2024-12-11 10:05:00,71.69,71.71,71.31,71.47,259374.0,70.6262,70.6459,70.2518,70.4094,259374.0
2024-12-11 10:10:00,71.47,71.75,71.45,71.71,167815.0,70.4094,70.6853,70.3897,70.6459,167815.0
2024-12-11 10:15:00,71.71,71.83,71.61,71.77,233816.0,70.6459,70.7641,70.5473,70.705,233816.0
2024-12-11 10:20:00,71.77,71.84,71.7,71.72,314830.0,70.705,70.7739,70.636,70.6557,314830.0
2024-12-11 10:25:00,71.72,71.85,71.68,71.84,134823.0,70.6557,70.7838,70.6163,70.7739,134823.0
2024-12-11 10:30:00,71.84,71.87,71.67,71.69,205033.0,70.7739,70.8035,70.6065,70.6262,205033.0
2024-12-11 10:35:00,71.69,71.7,71.5,71.53,180355.0,70.6262,70.636,70.439,70.4685,180355.0
2024-12-11 10:40:00,71.53,71.62,71.4,71.41,151201.0,70.4685,70.5572,70.3405,70.3503,151201.0
2024-12-11 10:45:00,71.4,71.5,71.31,71.34,147902.0,70.3405,70.439,70.2518,70.2813,147902.0
2024-12-11 10:50:00,71.34,71.43,71.32,71.43,66055.0,70.2813,70.37,70.2616,70.37,66055.0
2024-12-11 10:55:00,71.42,71.46,71.34,71.37,163654.0,70.3602,70.3996,70.2813,70.3109,163654.0
2024-12-11 11:00:00,71.37,71.41,71.27,71.41,225473.0,70.3109,70.3503,70.2124,70.3503,225473.0
2024-12-11 11:05:00,71.41,71.48,71.31,71.45,165741.0,70.3503,70.4193,70.2518,70.3897,165741.0
2024-12-11 11:10:00,71.45,71.46,71.33,71.44,180663.0,70.3897,70.3996,70.2715,70.3799,180663.0
2024-12-11 11:15:00,71.44,71.5,71.42,71.45,68087.0,70.3799,70.439,70.3602,70.3897,68087.0
2024-12-11 11:20:00,71.44,71.58,71.43,71.54,49877.0,70.3799,70.5178,70.37,70.4784,49877.0
2024-12-11 11:25:00,71.53,71.77,71.53,71.75,81451.0,70.4685,70.705,70.4685,70.6853,81451.0
2024-12-11 11:30:00,71.75,71.8,71.64,71.64,100448.0,70.6853,70.7345,70.5769,70.5769,100448.0
2024-12-11 11:35:00,71.65,71.7,71.59,71.7,92573.0,70.5867,70.636,70.5276,70.636,92573.0
2024-12-11 11:40:00,71.71,71.93,71.69,71.89,293405.0,70.6459,70.8626,70.6262,70.8232,293405.0
2024-12-11 11:45:00,71.89,71.9,71.55,71.56,93417.0,70.8232,70.833,70.4882,70.4981,93417.0
2024-12-11 11:50:00,71.56,71.76,71.54,71.72,71206.0,70.4981,70.6951,70.4784,70.6557,71206.0
2024-12-11 11:55:00,71.71,71.8,71.7,71.78,61705.0,70.6459,70.7345,70.636,70.7148,61705.0
2024-12-11 12:00:00,71.78,71.87,71.77,71.85,64273.0,70.7148,70.8035,70.705,70.7838,64273.0
2024-12-11 12:05:00,71.85,71.87,71.76,71.86,73226.0,70.7838,70.8035,70.6951,70.7936,73226.0
2024-12-11 12:10:00,71.86,71.88,71.79,71.82,86745.0,70.7936,70.8133,70.7247,70.7542,86745.0
2024-12-11 12:15:00,71.81,71.87,71.72,71.76,153336.0,70.7444,70.8035,70.6557,70.6951,153336.0
2024-12-11 12:20:00,71.76,71.8,71.74,71.79,60275.0,70.6951,70.7345,70.6754,70.7247,60275.0
2024-12-11 12:25:00,71.79,71.83,71.75,71.77,166968.0,70.7247,70.7641,70.6853,70.705,166968.0
2024-12-11 12:30:00,71.78,71.82,71.74,71.79,85153.0,70.7148,70.7542,70.6754,70.7247,85153.0
2024-12-11 12:35:00,71.78,71.87,71.77,71.86,55155.0,70.7148,70.8035,70.705,70.7936,55155.0
2024-12-11 12:40:00,71.87,71.98,71.87,71.97,70169.0,70.8035,70.9119,70.8035,70.902,70169.0
2024-12-11 12:45:00,71.98,72.03,71.91,71.92,46708.0,70.9119,70.9611,70.8429,70.8527,46708.0
2024-12-11 12:50:00,71.91,72.0,71.9,71.97,31346.0,70.8429,70.9316,70.833,70.902,31346.0
2024-12-11 12:55:00,71.97,72.03,71.96,72.01,35437.0,70.902,70.9611,70.8921,70.9414,35437.0
2024-12-11 13:00:00,72.0,72.06,72.0,72.02,41339.0,70.9316,70.9907,70.9316,70.9513,41339.0
2024-12-11 13:05:00,72.02,72.11,72.0,72.03,83853.0,70.9513,71.0399,70.9316,70.9611,83853.0
2024-12-11 13:10:00,72.03,72.15,71.95,72.14,107301.0,70.9611,71.0793,70.8823,71.0695,107301.0
2024-12-11 13:15:00,72.15,72.19,72.07,72.09,138982.0,71.0793,71.1187,71.0005,71.0202,138982.0
2024-12-11 13:20:00,72.07,72.07,71.96,72.04,99153.0,71.0005,71.0005,70.8921,70.971,99153.0
2024-12-11 13:25:00,72.05,72.11,72.02,72.08,40685.0,70.9808,71.0399,70.9513,71.0104,40685.0
2024-12-11 13:30:00,72.07,72.1,72.0,72.01,34710.0,71.0005,71.0301,70.9316,70.9414,34710.0
2024-12-11 13:35:00,72.01,72.03,71.93,71.95,48870.0,70.9414,70.9611,70.8626,70.8823,48870.0
2024-12-11 13:40:00,71.95,71.98,71.92,71.92,64094.0,70.8823,70.9119,70.8527,70.8527,64094.0
2024-12-11 13:45:00,71.92,71.94,71.87,71.91,116211.0,70.8527,70.8724,70.8035,70.8429,116211.0
2024-12-11 13:50:00,71.91,71.92,71.78,71.81,80271.0,70.8429,70.8527,70.7148,70.7444,80271.0
2024-12-11 13:55:00,71.81,71.82,71.7,71.7,54429.0,70.7444,70.7542,70.636,70.636,54429.0
2024-12-11 14:00:00,71.7,71.71,71.6,71.62,75212.0,70.636,70.6459,70.5375,70.5572,75212.0
2024-12-11 14:05:00,71.62,71.67,71.57,71.61,61963.0,70.5572,70.6065,70.5079,70.5473,61963.0
2024-12-11 14:10:00,71.61,71.61,71.52,71.58,41928.0,70.5473,70.5473,70.4587,70.5178,41928.0
2024-12-11 14:15:00,71.58,71.64,71.56,71.59,47160.0,70.5178,70.5769,70.4981,70.5276,47160.0
2024-12-11 14:20:00,71.59,71.64,71.55,71.62,78695.0,70.5276,70.5769,70.4882,70.5572,78695.0
2024-12-11 14:25:00,71.63,71.63,71.53,71.55,77951.0,70.567,70.567,70.4685,70.4882,77951.0
2024-12-11 14:30:00,71.55,71.57,71.39,71.51,292877.0,70.4882,70.5079,70.3306,70.4488,292877.0
2024-12-11 14:35:00,71.51,71.55,71.47,71.53,123489.0,70.4488,70.4882,70.4094,70.4685,123489.0
2024-12-11 14:40:00,71.53,71.7,71.52,71.65,91145.0,70.4685,70.636,70.4587,70.5867,91145.0
2024-12-11 14:45:00,71.65,71.67,71.57,71.59,48611.0,70.5867,70.6065,70.5079,70.5276,48611.0
2024-12-11 14:50:00,71.59,71.62,71.55,71.57,42982.0,70.5276,70.5572,70.4882,70.5079,42982.0
2024-12-11 14:55:00,71.57,71.69,71.55,71.68,75478.0,70.5079,70.6262,70.4882,70.6163,75478.0
2024-12-11 15:00:00,71.68,71.7,71.62,71.67,57871.0,70.6163,70.636,70.5572,70.6065,57871.0
2024-12-11 15:05:00,71.67,71.69,71.63,71.66,92399.0,70.6065,70.6262,70.567,70.5966,92399.0
2024-12-11 15:10:00,71.66,71.67,71.6,71.64,68905.0,70.5966,70.6065,70.5375,70.5769,68905.0
2024-12-11 15:15:00,71.64,71.73,71.63,71.7,110418.0,70.5769,70.6656,70.567,70.636,110418.0
2024-12-11 15:20:00,71.7,71.78,71.68,71.76,100326.0,70.636,70.7148,70.6163,70.6951,100326.0
2024-12-11 15:25:00,71.77,71.87,71.76,71.86,111939.0,70.705,70.8035,70.6951,70.7936,111939.0
2024-12-11 15:30:00,71.85,71.89,71.79,71.8,155599.0,70.7838,70.8232,70.7247,70.7345,155599.0
2024-12-11 15:35:00,71.8,71.85,71.73,71.84,126541.0,70.7345,70.7838,70.6656,70.7739,126541.0
2024-12-11 15:40:00,71.84,71.86,71.76,71.78,173819.0,70.7739,70.7936,70.6951,70.7148,173819.0
2024-12-11 15:45:00,71.78,71.79,71.74,71.75,153494.0,70.7148,70.7247,70.6754,70.6853,153494.0
2024-12-11 15:50:00,71.76,71.9,71.7,71.77,327058.0,70.6951,70.833,70.636,70.705,327058.0
2024-12-11 15:55:00,71.76,71.97,71.7,71.92,1274611.0,70.6951,70.902,70.636,70.8527,1274611.0
2024-12-12 09:30:00,71.86,72.03,71.76,71.95,299145.0,70.7936,70.9611,70.6951,70.8823,299145.0
2024-12-12 09:35:00,71.97,72.15,71.88,72.0,128860.0,70.902,71.0793,70.8133,70.9316,128860.0
2024-12-12 09:40:00,72.0,72.33,71.97,72.27,195149.0,70.9316,71.2567,70.902,71.1975,195149.0
2024-12-12 09:45:00,72.26,72.27,72.06,72.19,107311.0,71.1877,71.1975,70.9907,71.1187,107311.0
2024-12-12 09:50:00,72.19,72.27,72.03,72.04,76391.0,71.1187,71.1975,70.9611,70.971,76391.0
2024-12-12 09:55:00,72.04,72.09,71.94,72.08,65186.0,70.971,71.0202,70.8724,71.0104,65186.0
2024-12-12 10:00:00,72.09,72.12,71.85,71.89,82382.0,71.0202,71.0498,70.7838,70.8232,82382.0
2024-12-12 10:05:00,71.89,71.9,71.8,71.85,61617.0,70.8232,70.833,70.7345,70.7838,61617.0
2024-12-12 10:10:00,71.86,71.89,71.75,71.83,66850.0,70.7936,70.8232,70.6853,70.7641,66850.0
2024-12-12 10:15:00,71.84,71.91,71.79,71.89,117377.0,70.7739,70.8429,70.7247,70.8232,117377.0
2024-12-12 10:20:00,71.89,72.0,71.86,71.92,69244.0,70.8232,70.9316,70.7936,70.8527,69244.0
2024-12-12 10:25:00,71.92,72.04,71.9,72.03,58801.0,70.8527,70.971,70.833,70.9611,58801.0
2024-12-12 10:30:00,72.02,72.15,71.99,72.13,81141.0,70.9513,71.0793,70.9217,71.0596,81141.0
2024-12-12 10:35:00,72.14,72.16,72.0,72.01,66462.0,71.0695,71.0892,70.9316,70.9414,66462.0
2024-12-12 10:40:00,72.01,72.01,71.9,71.92,44611.0,70.9414,70.9414,70.833,70.8527,44611.0
2024-12-12 10:45:00,71.92,71.96,71.88,71.92,57410.0,70.8527,70.8921,70.8133,70.8527,57410.0
2024-12-12 10:50:00,71.92,71.93,71.82,71.85,135971.0,70.8527,70.8626,70.7542,70.7838,135971.0
2024-12-12 10:55:00,71.85,71.9,71.81,71.88,55571.0,70.7838,70.833,70.7444,70.8133,55571.0
2024-12-12 11:00:00,71.87,71.9,71.78,71.78,53636.0,70.8035,70.833,70.7148,70.7148,53636.0
2024-12-12 11:05:00,71.78,71.81,71.74,71.78,53422.0,70.7148,70.7444,70.6754,70.7148,53422.0
2024-12-12 11:10:00,71.78,71.84,71.72,71.76,45621.0,70.7148,70.7739,70.6557,70.6951,45621.0
2024-12-12 11:15:00,71.76,71.85,71.72,71.84,83205.0,70.6951,70.7838,70.6557,70.7739,83205.0
2024-12-12 11:20:00,71.84,71.94,71.84,71.91,46704.0,70.7739,70.8724,70.7739,70.8429,46704.0
2024-12-12 11:25:00,71.92,71.96,71.89,71.91,48398.0,70.8527,70.8921,70.8232,70.8429,48398.0
2024-12-12 11:30:00,71.91,71.94,71.88,71.91,40193.0,70.8429,70.8724,70.8133,70.8429,40193.0
2024-12-12 11:35:00,71.92,71.94,71.81,71.81,96269.0,70.8527,70.8724,70.7444,70.7444,96269.0
2024-12-12 11:40:00,71.82,71.83,71.78,71.81,45252.0,70.7542,70.7641,70.7148,70.7444,45252.0
2024-12-12 11:45:00,71.81,71.82,71.73,71.79,45340.0,70.7444,70.7542,70.6656,70.7247,45340.0
2024-12-12 11:50:00,71.79,71.82,71.73,71.75,33816.0,70.7247,70.7542,70.6656,70.6853,33816.0
2024-12-12 11:55:00,71.76,71.77,71.72,71.75,43937.0,70.6951,70.705,70.6557,70.6853,43937.0
2024-12-12 12:00:00,71.75,71.8,71.72,71.77,66793.0,70.6853,70.7345,70.6557,70.705,66793.0
2024-12-12 12:05:00,71.77,71.79,71.73,71.78,53194.0,70.705,70.7247,70.6656,70.7148,53194.0
2024-12-12 12:10:00,71.78,71.85,71.75,71.84,37567.0,70.7148,70.7838,70.6853,70.7739,37567.0
2024-12-12 12:15:00,71.84,71.91,71.82,71.88,46849.0,70.7739,70.8429,70.7542,70.8133,46849.0
2024-12-12 12:20:00,71.88,71.89,71.81,71.85,35344.0,70.8133,70.8232,70.7444,70.7838,35344.0
2024-12-12 12:25:00,71.84,71.85,71.77,71.78,29731.0,70.7739,70.7838,70.705,70.7148,29731.0
2024-12-12 12:30:00,71.77,71.81,71.75,71.78,35966.0,70.705,70.7444,70.6853,70.7148,35966.0
2024-12-12 12:35:00,71.77,71.79,71.72,71.76,96454.0,70.705,70.7247,70.6557,70.6951,96454.0
2024-12-12 12:40:00,71.75,71.77,71.71,71.75,94436.0,70.6853,70.705,70.6459,70.6853,94436.0
2024-12-12 12:45:00,71.75,71.78,71.7,71.71,64646.0,70.6853,70.7148,70.636,70.6459,64646.0
2024-12-12 12:50:00,71.72,71.72,71.66,71.7,37818.0,70.6557,70.6557,70.5966,70.636,37818.0
2024-12-12 12:55:00,71.7,71.79,71.69,71.75,73054.0,70.636,70.7247,70.6262,70.6853,73054.0
2024-12-12 13:00:00,71.75,71.78,71.7,71.73,28437.0,70.6853,70.7148,70.636,70.6656,28437.0
2024-12-12 13:05:00,71.73,71.84,71.73,71.84,49529.0,70.6656,70.7739,70.6656,70.7739,49529.0
2024-12-12 13:10:00,71.84,71.84,71.77,71.78,41648.0,70.7739,70.7739,70.705,70.7148,41648.0
2024-12-12 13:15:00,71.78,71.81,71.77,71.81,41281.0,70.7148,70.7444,70.705,70.7444,41281.0
2024-12-12 13:20:00,71.82,71.84,71.79,71.81,28127.0,70.7542,70.7739,70.7247,70.7444,28127.0
2024-12-12 13:25:00,71.81,71.83,71.76,71.78,56422.0,70.7444,70.7641,70.6951,70.7148,56422.0
2024-12-12 13:30:00,71.79,71.79,71.7,71.7,40583.0,70.7247,70.7247,70.636,70.636,40583.0
2024-12-12 13:35:00,71.7,71.72,71.66,71.67,37305.0,70.636,70.6557,70.5966,70.6065,37305.0
2024-12-12 13:40:00,71.67,71.71,71.66,71.66,43728.0,70.6065,70.6459,70.5966,70.5966,43728.0
2024-12-12 13:45:00,71.67,71.68,71.63,71.65,58160.0,70.6065,70.6163,70.567,70.5867,58160.0
2024-12-12 13:50:00,71.64,71.67,71.6,71.66,38028.0,70.5769,70.6065,70.5375,70.5966,38028.0
2024-12-12 13:55:00,71.66,71.66,71.62,71.64,21361.0,70.5966,70.5966,70.5572,70.5769,21361.0
2024-12-12 14:00:00,71.64,71.69,71.6,71.67,36413.0,70.5769,70.6262,70.5375,70.6065,36413.0
2024-12-12 14:05:00,71.68,71.69,71.57,71.57,30813.0,70.6163,70.6262,70.5079,70.5079,30813.0
2024-12-12 14:10:00,71.58,71.67,71.57,71.63,109861.0,70.5178,70.6065,70.5079,70.567,109861.0
2024-12-12 14:15:00,71.63,71.63,71.58,71.59,29461.0,70.567,70.567,70.5178,70.5276,29461.0
2024-12-12 14:20:00,71.58,71.59,71.5,71.55,74259.0,70.5178,70.5276,70.439,70.4882,74259.0
2024-12-12 14:25:00,71.55,71.57,71.48,71.48,52602.0,70.4882,70.5079,70.4193,70.4193,52602.0
2024-12-12 14:30:00,71.48,71.51,71.47,71.5,45598.0,70.4193,70.4488,70.4094,70.439,45598.0
2024-12-12 14:35:00,71.49,71.55,71.47,71.55,38073.0,70.4291,70.4882,70.4094,70.4882,38073.0
2024-12-12 14:40:00,71.54,71.56,71.51,71.55,96610.0,70.4784,70.4981,70.4488,70.4882,96610.0
2024-12-12 14:45:00,71.55,71.57,71.48,71.51,45643.0,70.4882,70.5079,70.4193,70.4488,45643.0
2024-12-12 14:50:00,71.52,71.53,71.47,71.48,41256.0,70.4587,70.4685,70.4094,70.4193,41256.0
2024-12-12 14:55:00,71.47,71.51,71.47,71.48,52682.0,70.4094,70.4488,70.4094,70.4193,52682.0
2024-12-12 15:00:00,71.48,71.56,71.48,71.54,52998.0,70.4193,70.4981,70.4193,70.4784,52998.0
2024-12-12 15:05:00,71.53,71.65,71.53,71.65,46128.0,70.4685,70.5867,70.4685,70.5867,46128.0
2024-12-12 15:10:00,71.64,71.66,71.61,71.62,74569.0,70.5769,70.5966,70.5473,70.5572,74569.0
2024-12-12 15:15:00,71.62,71.68,71.62,71.67,62936.0,70.5572,70.6163,70.5572,70.6065,62936.0
2024-12-12 15:20:00,71.66,71.7,71.62,71.63,106043.0,70.5966,70.636,70.5572,70.567,106043.0
2024-12-12 15:25:00,71.62,71.68,71.61,71.67,48557.0,70.5572,70.6163,70.5473,70.6065,48557.0
2024-12-12 15:30:00,71.67,71.69,71.65,71.67,71222.0,70.6065,70.6262,70.5867,70.6065,71222.0
2024-12-12 15:35:00,71.67,71.71,71.66,71.7,62015.0,70.6065,70.6459,70.5966,70.636,62015.0
2024-12-12 15:40:00,71.7,71.77,71.68,71.75,79378.0,70.636,70.705,70.6163,70.6853,79378.0
2024-12-12 15:45:00,71.75,71.78,71.72,71.74,119223.0,70.6853,70.7148,70.6557,70.6754,119223.0
2024-12-12 15:50:00,71.75,71.75,71.53,71.57,323139.0,70.6853,70.6853,70.4685,70.5079,323139.0
2024-12-12 15:55:00,71.57,71.58,71.41,71.43,482853.0,70.5079,70.5178,70.3503,70.37,482853.0
2024-12-13 09:30:00,71.71,71.91,71.43,71.65,244792.0,70.6459,70.8429,70.37,70.5867,244792.0
2024-12-13 09:35:00,71.64,71.69,71.26,71.48,134811.0,70.5769,70.6262,70.2025,70.4193,134811.0
2024-12-13 09:40:00,71.48,71.53,71.3,71.3,105865.0,70.4193,70.4685,70.2419,70.2419,105865.0
2024-12-13 09:45:00,71.31,71.43,71.21,71.38,112162.0,70.2518,70.37,70.1533,70.3208,112162.0
2024-12-13 09:50:00,71.37,71.41,71.22,71.25,119281.0,70.3109,70.3503,70.1631,70.1927,119281.0
2024-12-13 09:55:00,71.24,71.3,71.09,71.13,117632.0,70.1828,70.2419,70.0351,70.0745,117632.0
2024-12-13 10:00:00,71.16,71.2,71.06,71.16,95536.0,70.104,70.1434,70.0055,70.104,95536.0
2024-12-13 10:05:00,71.16,71.22,71.11,71.2,81802.0,70.104,70.1631,70.0548,70.1434,81802.0
2024-12-13 10:10:00,71.2,71.23,71.07,71.07,101857.0,70.1434,70.173,70.0154,70.0154,101857.0
2024-12-13 10:15:00,71.06,71.14,71.05,71.06,90045.0,70.0055,70.0843,69.9957,70.0055,90045.0
2024-12-13 10:20:00,71.06,71.07,70.97,71.03,114940.0,70.0055,70.0154,69.9168,69.9759,114940.0
2024-12-13 10:25:00,71.04,71.06,70.96,70.99,100656.0,69.9858,70.0055,69.907,69.9365,100656.0
2024-12-13 10:30:00,70.99,71.01,70.9,70.95,69388.0,69.9365,69.9562,69.8479,69.8971,69388.0
2024-12-13 10:35:00,70.95,71.05,70.95,71.02,51373.0,69.8971,69.9957,69.8971,69.9661,51373.0
2024-12-13 10:40:00,71.03,71.05,70.85,70.86,56961.0,69.9759,69.9957,69.7986,69.8085,56961.0
2024-12-13 10:45:00,70.87,70.88,70.8,70.85,92345.0,69.8183,69.8282,69.7494,69.7986,92345.0
2024-12-13 10:50:00,70.85,70.86,70.76,70.83,47994.0,69.7986,69.8085,69.71,69.7789,47994.0
2024-12-13 10:55:00,70.84,70.98,70.84,70.97,50399.0,69.7888,69.9267,69.7888,69.9168,50399.0
2024-12-13 11:00:00,70.96,71.03,70.92,70.97,70238.0,69.907,69.9759,69.8676,69.9168,70238.0
2024-12-13 11:05:00,70.97,71.14,70.95,71.14,96505.0,69.9168,70.0843,69.8971,70.0843,96505.0
2024-12-13 11:10:00,71.14,71.15,71.04,71.04,72595.0,70.0843,70.0942,69.9858,69.9858,72595.0
2024-12-13 11:15:00,71.04,71.11,71.03,71.08,36857.0,69.9858,70.0548,69.9759,70.0252,36857.0
2024-12-13 11:20:00,71.08,71.14,71.04,71.12,35091.0,70.0252,70.0843,69.9858,70.0646,35091.0
2024-12-13 11:25:00,71.12,71.14,71.04,71.13,30515.0,70.0646,70.0843,69.9858,70.0745,30515.0
2024-12-13 11:30:00,71.12,71.18,71.11,71.17,36700.0,70.0646,70.1237,70.0548,70.1139,36700.0
2024-12-13 11:35:00,71.17,71.18,71.08,71.16,58874.0,70.1139,70.1237,70.0252,70.104,58874.0
2024-12-13 11:40:00,71.17,71.23,71.12,71.13,52843.0,70.1139,70.173,70.0646,70.0745,52843.0
2024-12-13 11:45:00,71.13,71.15,71.1,71.15,40019.0,70.0745,70.0942,70.0449,70.0942,40019.0
2024-12-13 11:50:00,71.16,71.23,71.15,71.21,48807.0,70.104,70.173,70.0942,70.1533,48807.0
2024-12-13 11:55:00,71.22,71.24,71.14,71.2,110028.0,70.1631,70.1828,70.0843,70.1434,110028.0
2024-12-13 12:00:00,71.2,71.2,71.1,71.11,66015.0,70.1434,70.1434,70.0449,70.0548,66015.0
2024-12-13 12:05:00,71.11,71.13,71.1,71.11,36730.0,70.0548,70.0745,70.0449,70.0548,36730.0
2024-12-13 12:10:00,71.11,71.13,71.02,71.04,42427.0,70.0548,70.0745,69.9661,69.9858,42427.0
2024-12-13 12:15:00,71.05,71.06,70.95,71.0,81068.0,69.9957,70.0055,69.8971,69.9464,81068.0
2024-12-13 12:20:00,70.99,71.04,70.96,71.04,55515.0,69.9365,69.9858,69.907,69.9858,55515.0
2024-12-13 12:25:00,71.04,71.04,70.94,70.96,34692.0,69.9858,69.9858,69.8873,69.907,34692.0
2024-12-13 12:30:00,70.96,70.96,70.93,70.95,24462.0,69.907,69.907,69.8774,69.8971,24462.0
2024-12-13 12:35:00,70.95,71.03,70.95,71.02,40446.0,69.8971,69.9759,69.8971,69.9661,40446.0
2024-12-13 12:40:00,71.02,71.1,70.99,71.07,78411.0,69.9661,70.0449,69.9365,70.0154,78411.0
2024-12-13 12:45:00,71.07,71.09,71.03,71.09,80658.0,70.0154,70.0351,69.9759,70.0351,80658.0
2024-12-13 12:50:00,71.09,71.17,71.06,71.15,49797.0,70.0351,70.1139,70.0055,70.0942,49797.0
2024-12-13 12:55:00,71.15,71.16,71.12,71.16,24130.0,70.0942,70.104,70.0646,70.104,24130.0
2024-12-13 13:00:00,71.16,71.16,71.11,71.12,25586.0,70.104,70.104,70.0548,70.0646,25586.0
2024-12-13 13:05:00,71.12,71.14,71.07,71.13,30514.0,70.0646,70.0843,70.0154,70.0745,30514.0
2024-12-13 13:10:00,71.12,71.16,71.1,71.16,23021.0,70.0646,70.104,70.0449,70.104,23021.0
2024-12-13 13:15:00,71.16,71.23,71.15,71.22,31768.0,70.104,70.173,70.0942,70.1631,31768.0
2024-12-13 13:20:00,71.22,71.22,71.15,71.15,40288.0,70.1631,70.1631,70.0942,70.0942,40288.0
2024-12-13 13:25:00,71.15,71.18,71.11,71.17,47790.0,70.0942,70.1237,70.0548,70.1139,47790.0
2024-12-13 13:30:00,71.17,71.2,71.15,71.2,26697.0,70.1139,70.1434,70.0942,70.1434,26697.0
2024-12-13 13:35:00,71.2,71.2,71.12,71.19,26716.0,70.1434,70.1434,70.0646,70.1336,26716.0
2024-12-13 13:40:00,71.19,71.21,71.15,71.2,26808.0,70.1336,70.1533,70.0942,70.1434,26808.0
2024-12-13 13:45:00,71.21,71.23,71.12,71.15,89563.0,70.1533,70.173,70.0646,70.0942,89563.0
2024-12-13 13:50:00,71.14,71.15,71.06,71.06,81652.0,70.0843,70.0942,70.0055,70.0055,81652.0
2024-12-13 13:55:00,71.06,71.09,71.05,71.06,64632.0,70.0055,70.0351,69.9957,70.0055,64632.0
2024-12-13 14:00:00,71.07,71.13,71.06,71.12,47626.0,70.0154,70.0745,70.0055,70.0646,47626.0
2024-12-13 14:05:00,71.12,71.2,71.12,71.2,62669.0,70.0646,70.1434,70.0646,70.1434,62669.0
2024-12-13 14:10:00,71.19,71.2,71.12,71.12,57153.0,70.1336,70.1434,70.0646,70.0646,57153.0
2024-12-13 14:15:00,71.12,71.13,71.07,71.09,60381.0,70.0646,70.0745,70.0154,70.0351,60381.0
2024-12-13 14:20:00,71.1,71.2,71.08,71.19,98813.0,70.0449,70.1434,70.0252,70.1336,98813.0
2024-12-13 14:25:00,71.19,71.2,71.12,71.14,94125.0,70.1336,70.1434,70.0646,70.0843,94125.0
2024-12-13 14:30:00,71.15,71.16,71.13,71.16,32426.0,70.0942,70.104,70.0745,70.104,32426.0
2024-12-13 14:35:00,71.15,71.16,71.1,71.1,40814.0,70.0942,70.104,70.0449,70.0449,40814.0
2024-12-13 14:40:00,71.11,71.13,71.09,71.11,42821.0,70.0548,70.0745,70.0351,70.0548,42821.0
2024-12-13 14:45:00,71.12,71.14,71.09,71.1,43849.0,70.0646,70.0843,70.0351,70.0449,43849.0
2024-12-13 14:50:00,71.09,71.11,71.05,71.06,84724.0,70.0351,70.0548,69.9957,70.0055,84724.0
2024-12-13 14:55:00,71.07,71.08,71.03,71.06,61202.0,70.0154,70.0252,69.9759,70.0055,61202.0
2024-12-13 15:00:00,71.06,71.11,71.04,71.09,61986.0,70.0055,70.0548,69.9858,70.0351,61986.0
2024-12-13 15:05:00,71.09,71.11,71.04,71.09,50126.0,70.0351,70.0548,69.9858,70.0351,50126.0
2024-12-13 15:10:00,71.09,71.13,71.07,71.12,45485.0,70.0351,70.0745,70.0154,70.0646,45485.0
2024-12-13 15:15:00,71.11,71.11,71.07,71.07,62385.0,70.0548,70.0548,70.0154,70.0154,62385.0
2024-12-13 15:20:00,71.07,71.13,71.05,71.11,49617.0,70.0154,70.0745,69.9957,70.0548,49617.0
2024-12-13 15:25:00,71.11,71.12,71.07,71.08,68229.0,70.0548,70.0646,70.0154,70.0252,68229.0
2024-12-13 15:30:00,71.07,71.1,71.05,71.09,108146.0,70.0154,70.0449,69.9957,70.0351,108146.0
2024-12-13 15:35:00,71.09,71.1,71.06,71.07,69809.0,70.0351,70.0449,70.0055,70.0154,69809.0
2024-12-13 15:40:00,71.07,71.09,71.04,71.05,96189.0,70.0154,70.0351,69.9858,69.9957,96189.0
2024-12-13 15:45:00,71.05,71.12,71.04,71.09,112754.0,69.9957,70.0646,69.9858,70.0351,112754.0
2024-12-13 15:50:00,71.1,71.12,71.02,71.03,210207.0,70.0449,70.0646,69.9661,69.9759,210207.0
2024-12-13 15:55:00,71.03,71.13,70.99,71.01,669769.0,69.9759,70.0745,69.9365,69.9562,669769.0
2024-12-16 09:30:00,71.27,71.27,70.83,70.88,384379.0,70.2124,70.2124,69.7789,69.8282,384379.0
2024-12-16 09:35:00,70.84,71.03,70.84,71.01,143824.0,69.7888,69.9759,69.7888,69.9562,143824.0
2024-12-16 09:40:00,70.99,71.26,70.97,71.23,143022.0,69.9365,70.2025,69.9168,70.173,143022.0
2024-12-16 09:45:00,71.23,71.37,71.15,71.31,148696.0,70.173,70.3109,70.0942,70.2518,148696.0
2024-12-16 09:50:00,71.31,71.41,71.25,71.27,135583.0,70.2518,70.3503,70.1927,70.2124,135583.0
2024-12-16 09:55:00,71.26,71.43,71.22,71.4,84161.0,70.2025,70.37,70.1631,70.3405,84161.0
2024-12-16 10:00:00,71.4,71.42,71.32,71.4,95364.0,70.3405,70.3602,70.2616,70.3405,95364.0
2024-12-16 10:05:00,71.39,71.39,71.3,71.32,79420.0,70.3306,70.3306,70.2419,70.2616,79420.0
2024-12-16 10:10:00,71.32,71.32,71.08,71.09,98577.0,70.2616,70.2616,70.0252,70.0351,98577.0
2024-12-16 10:15:00,71.09,71.15,70.96,70.99,92025.0,70.0351,70.0942,69.907,69.9365,92025.0
2024-12-16 10:20:00,71.0,71.02,70.87,70.92,87807.0,69.9464,69.9661,69.8183,69.8676,87807.0
2024-12-16 10:25:00,70.92,70.97,70.9,70.93,44541.0,69.8676,69.9168,69.8479,69.8774,44541.0
2024-12-16 10:30:00,70.92,71.08,70.92,71.06,92845.0,69.8676,70.0252,69.8676,70.0055,92845.0
2024-12-16 10:35:00,71.06,71.08,70.99,71.03,52887.0,70.0055,70.0252,69.9365,69.9759,52887.0
2024-12-16 10:40:00,71.03,71.16,71.01,71.15,66977.0,69.9759,70.104,69.9562,70.0942,66977.0
2024-12-16 10:45:00,71.15,71.16,71.06,71.16,66634.0,70.0942,70.104,70.0055,70.104,66634.0
2024-12-16 10:50:00,71.16,71.21,71.13,71.17,65976.0,70.104,70.1533,70.0745,70.1139,65976.0
2024-12-16 10:55:00,71.18,71.19,71.1,71.11,48258.0,70.1237,70.1336,70.0449,70.0548,48258.0
2024-12-16 11:00:00,71.11,71.12,71.0,71.02,70283.0,70.0548,70.0646,69.9464,69.9661,70283.0
2024-12-16 11:05:00,71.02,71.03,70.96,70.99,68117.0,69.9661,69.9759,69.907,69.9365,68117.0
2024-12-16 11:10:00,70.99,71.13,70.95,71.11,63632.0,69.9365,70.0745,69.8971,70.0548,63632.0
2024-12-16 11:15:00,71.12,71.15,71.05,71.13,93982.0,70.0646,70.0942,69.9957,70.0745,93982.0
2024-12-16 11:20:00,71.13,71.24,71.09,71.17,173245.0,70.0745,70.1828,70.0351,70.1139,173245.0
2024-12-16 11:25:00,71.17,71.24,71.16,71.23,77317.0,70.1139,70.1828,70.104,70.173,77317.0
2024-12-16 11:30:00,71.23,71.31,71.18,71.3,85340.0,70.173,70.2518,70.1237,70.2419,85340.0
2024-12-16 11:35:00,71.3,71.35,71.26,71.33,76816.0,70.2419,70.2912,70.2025,70.2715,76816.0
2024-12-16 11:40:00,71.33,71.44,71.3,71.42,87628.0,70.2715,70.3799,70.2419,70.3602,87628.0
2024-12-16 11:45:00,71.42,71.42,71.29,71.34,64642.0,70.3602,70.3602,70.2321,70.2813,64642.0
2024-12-16 11:50:00,71.34,71.36,71.28,71.33,33240.0,70.2813,70.3011,70.2222,70.2715,33240.0
2024-12-16 11:55:00,71.33,71.38,71.28,71.31,104111.0,70.2715,70.3208,70.2222,70.2518,104111.0
2024-12-16 12:00:00,71.31,71.37,71.29,71.3,72141.0,70.2518,70.3109,70.2321,70.2419,72141.0
2024-12-16 12:05:00,71.3,71.33,71.27,71.32,55093.0,70.2419,70.2715,70.2124,70.2616,55093.0
2024-12-16 12:10:00,71.31,71.43,71.31,71.42,50297.0,70.2518,70.37,70.2518,70.3602,50297.0
2024-12-16 12:15:00,71.42,71.42,71.34,71.35,53310.0,70.3602,70.3602,70.2813,70.2912,53310.0
2024-12-16 12:20:00,71.34,71.41,71.32,71.37,61244.0,70.2813,70.3503,70.2616,70.3109,61244.0
2024-12-16 12:25:00,71.37,71.38,71.33,71.35,24660.0,70.3109,70.3208,70.2715,70.2912,24660.0
2024-12-16 12:30:00,71.35,71.38,71.32,71.36,57665.0,70.2912,70.3208,70.2616,70.3011,57665.0
2024-12-16 12:35:00,71.36,71.36,71.28,71.29,49090.0,70.3011,70.3011,70.2222,70.2321,49090.0
2024-12-16 12:40:00,71.29,71.34,71.27,71.31,40339.0,70.2321,70.2813,70.2124,70.2518,40339.0
2024-12-16 12:45:00,71.3,71.32,71.25,71.27,54093.0,70.2419,70.2616,70.1927,70.2124,54093.0
2024-12-16 12:50:00,71.27,71.35,71.27,71.34,36200.0,70.2124,70.2912,70.2124,70.2813,36200.0
2024-12-16 12:55:00,71.34,71.36,71.3,71.34,83621.0,70.2813,70.3011,70.2419,70.2813,83621.0
2024-12-16 13:00:00,71.34,71.41,71.33,71.41,49885.0,70.2813,70.3503,70.2715,70.3503,49885.0
2024-12-16 13:05:00,71.4,71.43,71.38,71.41,38602.0,70.3405,70.37,70.3208,70.3503,38602.0
2024-12-16 13:10:00,71.4,71.45,71.39,71.42,64188.0,70.3405,70.3897,70.3306,70.3602,64188.0
2024-12-16 13:15:00,71.42,71.5,71.41,71.48,60432.0,70.3602,70.439,70.3503,70.4193,60432.0
2024-12-16 13:20:00,71.48,71.5,71.37,71.43,143093.0,70.4193,70.439,70.3109,70.37,143093.0
2024-12-16 13:25:00,71.43,71.47,71.43,71.47,49099.0,70.37,70.4094,70.37,70.4094,49099.0
2024-12-16 13:30:00,71.47,71.47,71.43,71.43,36398.0,70.4094,70.4094,70.37,70.37,36398.0
2024-12-16 13:35:00,71.44,71.46,71.41,71.43,44726.0,70.3799,70.3996,70.3503,70.37,44726.0
2024-12-16 13:40:00,71.42,71.46,71.41,71.44,34342.0,70.3602,70.3996,70.3503,70.3799,34342.0
2024-12-16 13:45:00,71.44,71.49,71.42,71.47,30389.0,70.3799,70.4291,70.3602,70.4094,30389.0
2024-12-16 13:50:00,71.46,71.47,71.42,71.45,54905.0,70.3996,70.4094,70.3602,70.3897,54905.0
2024-12-16 13:55:00,71.44,71.45,71.4,71.43,45440.0,70.3799,70.3897,70.3405,70.37,45440.0
2024-12-16 14:00:00,71.42,71.45,71.39,71.43,58429.0,70.3602,70.3897,70.3306,70.37,58429.0
2024-12-16 14:05:00,71.43,71.46,71.4,71.45,34437.0,70.37,70.3996,70.3405,70.3897,34437.0
2024-12-16 14:10:00,71.45,71.46,71.39,71.43,56438.0,70.3897,70.3996,70.3306,70.37,56438.0
2024-12-16 14:15:00,71.44,71.46,71.42,71.44,47906.0,70.3799,70.3996,70.3602,70.3799,47906.0
2024-12-16 14:20:00,71.44,71.45,71.4,71.41,36220.0,70.3799,70.3897,70.3405,70.3503,36220.0
2024-12-16 14:25:00,71.41,71.44,71.39,71.44,42354.0,70.3503,70.3799,70.3306,70.3799,42354.0
2024-12-16 14:30:00,71.44,71.44,71.38,71.42,45062.0,70.3799,70.3799,70.3208,70.3602,45062.0
2024-12-16 14:35:00,71.42,71.47,71.41,71.47,41645.0,70.3602,70.4094,70.3503,70.4094,41645.0
2024-12-16 14:40:00,71.48,71.49,71.44,71.48,42549.0,70.4193,70.4291,70.3799,70.4193,42549.0
2024-12-16 14:45:00,71.48,71.49,71.44,71.45,41949.0,70.4193,70.4291,70.3799,70.3897,41949.0
2024-12-16 14:50:00,71.46,71.5,71.44,71.49,47451.0,70.3996,70.439,70.3799,70.4291,47451.0
2024-12-16 14:55:00,71.5,71.6,71.49,71.59,62883.0,70.439,70.5375,70.4291,70.5276,62883.0
2024-12-16 15:00:00,71.6,71.65,71.57,71.62,55544.0,70.5375,70.5867,70.5079,70.5572,55544.0
2024-12-16 15:05:00,71.62,71.68,71.62,71.67,61488.0,70.5572,70.6163,70.5572,70.6065,61488.0
2024-12-16 15:10:00,71.66,71.74,71.65,71.72,70577.0,70.5966,70.6754,70.5867,70.6557,70577.0
2024-12-16 15:15:00,71.71,71.72,71.68,71.72,43577.0,70.6459,70.6557,70.6163,70.6557,43577.0
2024-12-16 15:20:00,71.72,71.77,71.69,71.77,62316.0,70.6557,70.705,70.6262,70.705,62316.0
2024-12-16 15:25:00,71.76,71.77,71.74,71.75,116451.0,70.6951,70.705,70.6754,70.6853,116451.0
2024-12-16 15:30:00,71.75,71.77,71.63,71.64,57634.0,70.6853,70.705,70.567,70.5769,57634.0
2024-12-16 15:35:00,71.63,71.65,71.53,71.53,118801.0,70.567,70.5867,70.4685,70.4685,118801.0
2024-12-16 15:40:00,71.53,71.55,71.48,71.49,78269.0,70.4685,70.4882,70.4193,70.4291,78269.0
2024-12-16 15:45:00,71.48,71.51,71.46,71.48,100828.0,70.4193,70.4488,70.3996,70.4193,100828.0
2024-12-16 15:50:00,71.48,71.52,71.39,71.45,177143.0,70.4193,70.4587,70.3306,70.3897,177143.0
2024-12-16 15:55:00,71.45,71.63,71.44,71.5,664265.0,70.3897,70.567,70.3799,70.439,664265.0
2024-12-17 09:30:00,70.9,71.12,70.8,70.9,235967.0,69.8479,70.0646,69.7494,69.8479,235967.0
2024-12-17 09:35:00,70.89,71.19,70.84,71.13,103754.0,69.838,70.1336,69.7888,70.0745,103754.0
2024-12-17 09:40:00,71.16,71.17,70.95,71.03,95302.0,70.104,70.1139,69.8971,69.9759,95302.0
2024-12-17 09:45:00,71.02,71.06,70.97,71.01,81251.0,69.9661,70.0055,69.9168,69.9562,81251.0
2024-12-17 09:50:00,71.02,71.17,70.97,71.15,91487.0,69.9661,70.1139,69.9168,70.0942,91487.0
2024-12-17 09:55:00,71.16,71.22,71.08,71.21,68940.0,70.104,70.1631,70.0252,70.1533,68940.0
2024-12-17 10:00:00,71.21,71.22,71.05,71.06,79020.0,70.1533,70.1631,69.9957,70.0055,79020.0
2024-12-17 10:05:00,71.03,71.17,71.01,71.06,95722.0,69.9759,70.1139,69.9562,70.0055,95722.0
2024-12-17 10:10:00,71.06,71.11,70.98,71.09,87250.0,70.0055,70.0548,69.9267,70.0351,87250.0
2024-12-17 10:15:00,71.09,71.23,71.09,71.19,81196.0,70.0351,70.173,70.0351,70.1336,81196.0
2024-12-17 10:20:00,71.19,71.27,71.15,71.25,75471.0,70.1336,70.2124,70.0942,70.1927,75471.0
2024-12-17 10:25:00,71.24,71.24,71.1,71.11,82575.0,70.1828,70.1828,70.0449,70.0548,82575.0
2024-12-17 10:30:00,71.12,71.2,71.11,71.2,57345.0,70.0646,70.1434,70.0548,70.1434,57345.0
2024-12-17 10:35:00,71.2,71.27,71.12,71.18,61067.0,70.1434,70.2124,70.0646,70.1237,61067.0
2024-12-17 10:40:00,71.17,71.21,71.06,71.11,75199.0,70.1139,70.1533,70.0055,70.0548,75199.0
2024-12-17 10:45:00,71.1,71.22,71.1,71.12,72494.0,70.0449,70.1631,70.0449,70.0646,72494.0
2024-12-17 10:50:00,71.12,71.13,70.99,71.04,71879.0,70.0646,70.0745,69.9365,69.9858,71879.0
2024-12-17 10:55:00,71.03,71.11,70.99,71.11,92544.0,69.9759,70.0548,69.9365,70.0548,92544.0
2024-12-17 11:00:00,71.1,71.21,71.09,71.12,74808.0,70.0449,70.1533,70.0351,70.0646,74808.0
2024-12-17 11:05:00,71.12,71.22,71.11,71.2,71364.0,70.0646,70.1631,70.0548,70.1434,71364.0
2024-12-17 11:10:00,71.2,71.24,71.16,71.16,109582.0,70.1434,70.1828,70.104,70.104,109582.0
2024-12-17 11:15:00,71.17,71.17,71.08,71.15,72726.0,70.1139,70.1139,70.0252,70.0942,72726.0
2024-12-17 11:20:00,71.14,71.17,71.07,71.11,63397.0,70.0843,70.1139,70.0154,70.0548,63397.0
2024-12-17 11:25:00,71.1,71.13,71.06,71.12,70848.0,70.0449,70.0745,70.0055,70.0646,70848.0
2024-12-17 11:30:00,71.11,71.35,71.09,71.29,208229.0,70.0548,70.2912,70.0351,70.2321,208229.0
2024-12-17 11:35:00,71.3,71.32,71.2,71.23,176726.0,70.2419,70.2616,70.1434,70.173,176726.0
2024-12-17 11:40:00,71.21,71.25,71.18,71.23,64032.0,70.1533,70.1927,70.1237,70.173,64032.0
2024-12-17 11:45:00,71.23,71.24,71.16,71.23,52799.0,70.173,70.1828,70.104,70.173,52799.0
2024-12-17 11:50:00,71.23,71.27,71.19,71.22,66517.0,70.173,70.2124,70.1336,70.1631,66517.0
2024-12-17 11:55:00,71.22,71.23,71.15,71.23,58809.0,70.1631,70.173,70.0942,70.173,58809.0
2024-12-17 12:00:00,71.23,71.24,71.11,71.11,38572.0,70.173,70.1828,70.0548,70.0548,38572.0
2024-12-17 12:05:00,71.11,71.2,71.1,71.17,95602.0,70.0548,70.1434,70.0449,70.1139,95602.0
2024-12-17 12:10:00,71.17,71.21,71.15,71.18,78596.0,70.1139,70.1533,70.0942,70.1237,78596.0
2024-12-17 12:15:00,71.17,71.22,71.16,71.19,71241.0,70.1139,70.1631,70.104,70.1336,71241.0
2024-12-17 12:20:00,71.19,71.25,71.17,71.2,48090.0,70.1336,70.1927,70.1139,70.1434,48090.0
2024-12-17 12:25:00,71.2,71.21,71.16,71.2,38226.0,70.1434,70.1533,70.104,70.1434,38226.0
2024-12-17 12:30:00,71.2,71.23,71.16,71.23,134347.0,70.1434,70.173,70.104,70.173,134347.0
2024-12-17 12:35:00,71.23,71.25,71.18,71.25,56244.0,70.173,70.1927,70.1237,70.1927,56244.0
2024-12-17 12:40:00,71.25,71.34,71.23,71.23,50471.0,70.1927,70.2813,70.173,70.173,50471.0
2024-12-17 12:45:00,71.23,71.23,71.17,71.22,41543.0,70.173,70.173,70.1139,70.1631,41543.0
2024-12-17 12:50:00,71.23,71.29,71.22,71.27,40894.0,70.173,70.2321,70.1631,70.2124,40894.0
2024-12-17 12:55:00,71.27,71.32,71.25,71.28,61602.0,70.2124,70.2616,70.1927,70.2222,61602.0
2024-12-17 13:00:00,71.28,71.31,71.24,71.26,55327.0,70.2222,70.2518,70.1828,70.2025,55327.0
2024-12-17 13:05:00,71.25,71.25,71.18,71.19,40875.0,70.1927,70.1927,70.1237,70.1336,40875.0
2024-12-17 13:10:00,71.19,71.21,71.14,71.15,64554.0,70.1336,70.1533,70.0843,70.0942,64554.0
2024-12-17 13:15:00,71.14,71.17,71.08,71.09,51762.0,70.0843,70.1139,70.0252,70.0351,51762.0
2024-12-17 13:20:00,71.08,71.15,71.06,71.06,64033.0,70.0252,70.0942,70.0055,70.0055,64033.0
2024-12-17 13:25:00,71.06,71.07,71.04,71.06,32921.0,70.0055,70.0154,69.9858,70.0055,32921.0
2024-12-17 13:30:00,71.06,71.06,71.01,71.05,76276.0,70.0055,70.0055,69.9562,69.9957,76276.0
2024-12-17 13:35:00,71.06,71.09,71.02,71.03,83969.0,70.0055,70.0351,69.9661,69.9759,83969.0
2024-12-17 13:40:00,71.03,71.08,71.01,71.08,82265.0,69.9759,70.0252,69.9562,70.0252,82265.0
2024-12-17 13:45:00,71.08,71.17,71.07,71.15,115505.0,70.0252,70.1139,70.0154,70.0942,115505.0
2024-12-17 13:50:00,71.15,71.2,71.14,71.17,60486.0,70.0942,70.1434,70.0843,70.1139,60486.0
2024-12-17 13:55:00,71.17,71.22,71.15,71.16,121349.0,70.1139,70.1631,70.0942,70.104,121349.0
2024-12-17 14:00:00,71.16,71.21,71.16,71.18,61660.0,70.104,70.1533,70.104,70.1237,61660.0
2024-12-17 14:05:00,71.19,71.25,71.18,71.2,59301.0,70.1336,70.1927,70.1237,70.1434,59301.0
2024-12-17 14:10:00,71.2,71.24,71.17,71.2,71566.0,70.1434,70.1828,70.1139,70.1434,71566.0
2024-12-17 14:15:00,71.2,71.22,71.19,71.21,70038.0,70.1434,70.1631,70.1336,70.1533,70038.0
2024-12-17 14:20:00,71.2,71.21,71.15,71.19,62046.0,70.1434,70.1533,70.0942,70.1336,62046.0
2024-12-17 14:25:00,71.19,71.2,71.15,71.16,48737.0,70.1336,70.1434,70.0942,70.104,48737.0
2024-12-17 14:30:00,71.15,71.16,71.04,71.06,165502.0,70.0942,70.104,69.9858,70.0055,165502.0
2024-12-17 14:35:00,71.06,71.1,71.04,71.09,84374.0,70.0055,70.0449,69.9858,70.0351,84374.0
2024-12-17 14:40:00,71.08,71.09,70.99,71.09,70908.0,70.0252,70.0351,69.9365,70.0351,70908.0
2024-12-17 14:45:00,71.08,71.09,70.99,71.01,133657.0,70.0252,70.0351,69.9365,69.9562,133657.0
2024-12-17 14:50:00,71.01,71.04,70.97,71.03,69165.0,69.9562,69.9858,69.9168,69.9759,69165.0
2024-12-17 14:55:00,71.04,71.04,70.97,71.01,98792.0,69.9858,69.9858,69.9168,69.9562,98792.0
2024-12-17 15:00:00,71.01,71.02,70.98,71.02,59125.0,69.9562,69.9661,69.9267,69.9661,59125.0
2024-12-17 15:05:00,71.02,71.07,70.97,71.07,59140.0,69.9661,70.0154,69.9168,70.0154,59140.0
2024-12-17 15:10:00,71.07,71.08,71.02,71.07,65338.0,70.0154,70.0252,69.9661,70.0154,65338.0
2024-12-17 15:15:00,71.06,71.13,71.05,71.09,97385.0,70.0055,70.0745,69.9957,70.0351,97385.0
2024-12-17 15:20:00,71.09,71.11,71.06,71.09,56777.0,70.0351,70.0548,70.0055,70.0351,56777.0
2024-12-17 15:25:00,71.1,71.14,71.09,71.09,65858.0,70.0449,70.0843,70.0351,70.0351,65858.0
2024-12-17 15:30:00,71.09,71.17,71.05,71.16,84163.0,70.0351,70.1139,69.9957,70.104,84163.0
2024-12-17 15:35:00,71.16,71.23,71.15,71.2,91035.0,70.104,70.173,70.0942,70.1434,91035.0
2024-12-17 15:40:00,71.2,71.24,71.18,71.18,79050.0,70.1434,70.1828,70.1237,70.1237,79050.0
2024-12-17 15:45:00,71.19,71.23,71.13,71.2,93342.0,70.1336,70.173,70.0745,70.1434,93342.0
2024-12-17 15:50:00,71.2,71.29,71.2,71.27,215042.0,70.1434,70.2321,70.1434,70.2124,215042.0
2024-12-17 15:55:00,71.26,71.29,71.09,71.14,805780.0,70.2025,70.2321,70.0351,70.0843,805780.0
2024-12-18 09:30:00,71.18,71.32,71.05,71.22,219335.0,70.1237,70.2616,69.9957,70.1631,219335.0
2024-12-18 09:35:00,71.24,71.28,71.06,71.06,114618.0,70.1828,70.2222,70.0055,70.0055,114618.0
2024-12-18 09:40:00,71.07,71.25,71.04,71.15,81732.0,70.0154,70.1927,69.9858,70.0942,81732.0
2024-12-18 09:45:00,71.16,71.26,71.13,71.25,66715.0,70.104,70.2025,70.0745,70.1927,66715.0
2024-12-18 09:50:00,71.25,71.34,71.21,71.23,64460.0,70.1927,70.2813,70.1533,70.173,64460.0
2024-12-18 09:55:00,71.22,71.29,71.16,71.26,72479.0,70.1631,70.2321,70.104,70.2025,72479.0
2024-12-18 10:00:00,71.27,71.47,71.24,71.3,111438.0,70.2124,70.4094,70.1828,70.2419,111438.0
2024-12-18 10:05:00,71.28,71.37,71.25,71.31,64691.0,70.2222,70.3109,70.1927,70.2518,64691.0
2024-12-18 10:10:00,71.31,71.35,71.26,71.34,70484.0,70.2518,70.2912,70.2025,70.2813,70484.0
2024-12-18 10:15:00,71.34,71.35,71.25,71.32,97905.0,70.2813,70.2912,70.1927,70.2616,97905.0
2024-12-18 10:20:00,71.31,71.36,71.23,71.34,79630.0,70.2518,70.3011,70.173,70.2813,79630.0
2024-12-18 10:25:00,71.34,71.37,71.24,71.24,84594.0,70.2813,70.3109,70.1828,70.1828,84594.0
2024-12-18 10:30:00,71.23,71.36,71.19,71.31,79575.0,70.173,70.3011,70.1336,70.2518,79575.0
2024-12-18 10:35:00,71.31,71.35,71.28,71.3,48774.0,70.2518,70.2912,70.2222,70.2419,48774.0
2024-12-18 10:40:00,71.29,71.34,71.23,71.3,65392.0,70.2321,70.2813,70.173,70.2419,65392.0
2024-12-18 10:45:00,71.29,71.31,71.21,71.25,102733.0,70.2321,70.2518,70.1533,70.1927,102733.0
2024-12-18 10:50:00,71.25,71.28,71.2,71.25,91897.0,70.1927,70.2222,70.1434,70.1927,91897.0
2024-12-18 10:55:00,71.25,71.28,71.22,71.23,63225.0,70.1927,70.2222,70.1631,70.173,63225.0
2024-12-18 11:00:00,71.23,71.34,71.23,71.25,42378.0,70.173,70.2813,70.173,70.1927,42378.0
2024-12-18 11:05:00,71.24,71.25,71.2,71.22,83087.0,70.1828,70.1927,70.1434,70.1631,83087.0
2024-12-18 11:10:00,71.22,71.23,71.07,71.1,98434.0,70.1631,70.173,70.0154,70.0449,98434.0
2024-12-18 11:15:00,71.09,71.11,71.02,71.04,62138.0,70.0351,70.0548,69.9661,69.9858,62138.0
2024-12-18 11:20:00,71.04,71.12,71.04,71.09,48256.0,69.9858,70.0646,69.9858,70.0351,48256.0
2024-12-18 11:25:00,71.09,71.14,71.06,71.11,62759.0,70.0351,70.0843,70.0055,70.0548,62759.0
2024-12-18 11:30:00,71.1,71.14,71.06,71.13,44954.0,70.0449,70.0843,70.0055,70.0745,44954.0
2024-12-18 11:35:00,71.13,71.2,71.1,71.2,53214.0,70.0745,70.1434,70.0449,70.1434,53214.0
2024-12-18 11:40:00,71.2,71.23,71.14,71.14,70069.0,70.1434,70.173,70.0843,70.0843,70069.0
2024-12-18 11:45:00,71.15,71.31,71.15,71.3,35763.0,70.0942,70.2518,70.0942,70.2419,35763.0
2024-12-18 11:50:00,71.31,71.34,71.26,71.27,34518.0,70.2518,70.2813,70.2025,70.2124,34518.0
2024-12-18 11:55:00,71.27,71.3,71.21,71.27,118755.0,70.2124,70.2419,70.1533,70.2124,118755.0
2024-12-18 12:00:00,71.27,71.3,71.19,71.2,60314.0,70.2124,70.2419,70.1336,70.1434,60314.0
2024-12-18 12:05:00,71.2,71.22,71.14,71.2,108857.0,70.1434,70.1631,70.0843,70.1434,108857.0
2024-12-18 12:10:00,71.21,71.22,71.18,71.19,51263.0,70.1533,70.1631,70.1237,70.1336,51263.0
2024-12-18 12:15:00,71.19,71.26,71.19,71.24,104854.0,70.1336,70.2025,70.1336,70.1828,104854.0
2024-12-18 12:20:00,71.25,71.27,71.23,71.23,53604.0,70.1927,70.2124,70.173,70.173,53604.0
2024-12-18 12:25:00,71.23,71.26,71.16,71.17,54458.0,70.173,70.2025,70.104,70.1139,54458.0
2024-12-18 12:30:00,71.17,71.21,71.15,71.19,35858.0,70.1139,70.1533,70.0942,70.1336,35858.0
2024-12-18 12:35:00,71.19,71.22,71.16,71.17,33175.0,70.1336,70.1631,70.104,70.1139,33175.0
2024-12-18 12:40:00,71.17,71.19,71.15,71.16,31835.0,70.1139,70.1336,70.0942,70.104,31835.0
2024-12-18 12:45:00,71.15,71.27,71.14,71.22,156151.0,70.0942,70.2124,70.0843,70.1631,156151.0
2024-12-18 12:50:00,71.23,71.23,71.18,71.22,29031.0,70.173,70.173,70.1237,70.1631,29031.0
2024-12-18 12:55:00,71.22,71.23,71.19,71.23,22986.0,70.1631,70.173,70.1336,70.173,22986.0
2024-12-18 13:00:00,71.23,71.23,71.17,71.17,33533.0,70.173,70.173,70.1139,70.1139,33533.0
2024-12-18 13:05:00,71.17,71.19,71.14,71.17,49156.0,70.1139,70.1336,70.0843,70.1139,49156.0
2024-12-18 13:10:00,71.18,71.25,71.18,71.25,66152.0,70.1237,70.1927,70.1237,70.1927,66152.0
2024-12-18 13:15:00,71.25,71.26,71.19,71.19,50883.0,70.1927,70.2025,70.1336,70.1336,50883.0
2024-12-18 13:20:00,71.18,71.2,71.16,71.19,24873.0,70.1237,70.1434,70.104,70.1336,24873.0
2024-12-18 13:25:00,71.19,71.25,71.19,71.22,20045.0,70.1336,70.1927,70.1336,70.1631,20045.0
2024-12-18 13:30:00,71.23,71.24,71.18,71.22,487986.0,70.173,70.1828,70.1237,70.1631,487986.0
2024-12-18 13:35:00,71.22,71.23,71.19,71.21,59105.0,70.1631,70.173,70.1336,70.1533,59105.0
2024-12-18 13:40:00,71.22,71.28,71.21,71.27,49832.0,70.1631,70.2222,70.1533,70.2124,49832.0
2024-12-18 13:45:00,71.28,71.3,71.25,71.28,37156.0,70.2222,70.2419,70.1927,70.2222,37156.0
2024-12-18 13:50:00,71.28,71.32,71.27,71.31,52068.0,70.2222,70.2616,70.2124,70.2518,52068.0
2024-12-18 13:55:00,71.3,71.34,71.29,71.31,32511.0,70.2419,70.2813,70.2321,70.2518,32511.0
2024-12-18 14:00:00,71.31,71.31,71.03,71.05,217740.0,70.2518,70.2518,69.9759,69.9957,217740.0
2024-12-18 14:05:00,71.04,71.08,70.61,70.66,171492.0,69.9858,70.0252,69.5622,69.6114,171492.0
2024-12-18 14:10:00,70.69,70.7,70.51,70.53,149898.0,69.641,69.6508,69.4637,69.4834,149898.0
2024-12-18 14:15:00,70.53,70.62,70.34,70.42,166509.0,69.4834,69.572,69.2962,69.375,166509.0
2024-12-18 14:20:00,70.42,70.55,70.36,70.5,86239.0,69.375,69.5031,69.3159,69.4538,86239.0
2024-12-18 14:25:00,70.49,70.58,70.25,70.26,94743.0,69.444,69.5326,69.2075,69.2174,94743.0
2024-12-18 14:30:00,70.26,70.59,70.26,70.5,173309.0,69.2174,69.5425,69.2174,69.4538,173309.0
2024-12-18 14:35:00,70.51,70.62,70.29,70.29,90843.0,69.4637,69.572,69.2469,69.2469,90843.0
2024-12-18 14:40:00,70.29,70.46,70.1,70.16,148173.0,69.2469,69.4144,69.0598,69.1189,148173.0
2024-12-18 14:45:00,70.16,70.2,69.61,69.66,499500.0,69.1189,69.1583,68.577,68.6263,499500.0
2024-12-18 14:50:00,69.67,69.76,69.53,69.65,248310.0,68.6361,68.7248,68.4982,68.6164,248310.0
2024-12-18 14:55:00,69.64,69.67,69.22,69.35,266282.0,68.6066,68.6361,68.1928,68.3209,266282.0
2024-12-18 15:00:00,69.36,69.53,69.21,69.22,198519.0,68.3307,68.4982,68.183,68.1928,198519.0
2024-12-18 15:05:00,69.23,69.37,69.13,69.2,404595.0,68.2027,68.3406,68.1041,68.1731,404595.0
2024-12-18 15:10:00,69.2,69.22,68.92,69.0,288612.0,68.1731,68.1928,67.8973,67.9761,288612.0
2024-12-18 15:15:00,69.01,69.07,68.9,68.92,316061.0,67.9859,68.045,67.8776,67.8973,316061.0
2024-12-18 15:20:00,68.92,69.24,68.87,69.08,256095.0,67.8973,68.2125,67.848,68.0549,256095.0
2024-12-18 15:25:00,69.08,69.15,68.86,68.87,195492.0,68.0549,68.1238,67.8382,67.848,195492.0
2024-12-18 15:30:00,68.87,68.99,68.78,68.83,322563.0,67.848,67.9662,67.7593,67.8086,322563.0
2024-12-18 15:35:00,68.82,68.82,68.27,68.31,348690.0,67.7987,67.7987,67.2569,67.2963,348690.0
2024-12-18 15:40:00,68.31,68.32,67.91,68.0,374363.0,67.2963,67.3062,66.9022,66.9909,374363.0
2024-12-18 15:45:00,67.99,68.32,67.95,68.25,393698.0,66.9811,67.3062,66.9417,67.2372,393698.0
2024-12-18 15:50:00,68.23,68.4,68.15,68.23,507139.0,67.2175,67.385,67.1387,67.2175,507139.0
2024-12-18 15:55:00,68.22,68.29,68.01,68.12,1610272.0,67.2076,67.2766,67.0008,67.1091,1610272.0
2024-12-19 09:30:00,69.17,69.8,69.0,69.59,505281.0,68.1436,68.7642,67.9761,68.5573,505281.0
2024-12-19 09:35:00,69.59,69.74,69.42,69.53,182056.0,68.5573,68.7051,68.3898,68.4982,182056.0
2024-12-19 09:40:00,69.52,69.84,69.45,69.53,244925.0,68.4884,68.8036,68.4194,68.4982,244925.0
2024-12-19 09:45:00,69.52,69.55,69.32,69.35,199981.0,68.4884,68.5179,68.2913,68.3209,199981.0
2024-12-19 09:50:00,69.36,69.64,69.35,69.55,152356.0,68.3307,68.6066,68.3209,68.5179,152356.0
2024-12-19 09:55:00,69.56,69.71,69.46,69.7,178100.0,68.5278,68.6755,68.4292,68.6657,178100.0
2024-12-19 10:00:00,69.71,69.75,69.34,69.39,180923.0,68.6755,68.7149,68.311,68.3603,180923.0
2024-12-19 10:05:00,69.39,69.39,68.94,69.13,209417.0,68.3603,68.3603,67.917,68.1041,209417.0
2024-12-19 10:10:00,69.13,69.37,69.09,69.25,132777.0,68.1041,68.3406,68.0647,68.2224,132777.0
2024-12-19 10:15:00,69.26,69.32,69.06,69.09,151137.0,68.2322,68.2913,68.0352,68.0647,151137.0
2024-12-19 10:20:00,69.1,69.14,68.87,68.87,127505.0,68.0746,68.114,67.848,67.848,127505.0
2024-12-19 10:25:00,68.87,69.05,68.8,68.82,94985.0,67.848,68.0253,67.779,67.7987,94985.0
2024-12-19 10:30:00,68.81,68.85,68.51,68.53,140160.0,67.7889,67.8283,67.4933,67.513,140160.0
2024-12-19 10:35:00,68.54,68.72,68.44,68.53,147344.0,67.5229,67.7002,67.4244,67.513,147344.0
2024-12-19 10:40:00,68.54,68.88,68.48,68.82,123399.0,67.5229,67.8579,67.4638,67.7987,123399.0
2024-12-19 10:45:00,68.8,69.01,68.74,69.01,195259.0,67.779,67.9859,67.7199,67.9859,195259.0
2024-12-19 10:50:00,69.01,69.05,68.9,68.94,138915.0,67.9859,68.0253,67.8776,67.917,138915.0
2024-12-19 10:55:00,68.95,68.97,68.79,68.93,87642.0,67.9268,67.9465,67.7692,67.9071,87642.0
2024-12-19 11:00:00,68.91,68.94,68.77,68.8,61187.0,67.8874,67.917,67.7495,67.779,61187.0
2024-12-19 11:05:00,68.81,68.82,68.6,68.63,125178.0,67.7889,67.7987,67.582,67.6116,125178.0
2024-12-19 11:10:00,68.63,68.67,68.59,68.62,108843.0,67.6116,67.651,67.5722,67.6017,108843.0
2024-12-19 11:15:00,68.64,68.9,68.64,68.88,86540.0,67.6214,67.8776,67.6214,67.8579,86540.0
2024-12-19 11:20:00,68.87,69.07,68.8,69.02,67664.0,67.848,68.045,67.779,67.9958,67664.0
2024-12-19 11:25:00,69.02,69.09,68.98,69.02,95511.0,67.9958,68.0647,67.9564,67.9958,95511.0
2024-12-19 11:30:00,69.01,69.09,68.96,69.07,77272.0,67.9859,68.0647,67.9367,68.045,77272.0
2024-12-19 11:35:00,69.05,69.23,68.94,69.18,125682.0,68.0253,68.2027,67.917,68.1534,125682.0
2024-12-19 11:40:00,69.19,69.21,68.99,69.06,67276.0,68.1633,68.183,67.9662,68.0352,67276.0
2024-12-19 11:45:00,69.05,69.13,69.03,69.08,45858.0,68.0253,68.1041,68.0056,68.0549,45858.0
2024-12-19 11:50:00,69.07,69.17,69.01,69.03,84670.0,68.045,68.1436,67.9859,68.0056,84670.0
2024-12-19 11:55:00,69.03,69.13,68.98,69.0,56069.0,68.0056,68.1041,67.9564,67.9761,56069.0
2024-12-19 12:00:00,68.99,69.03,68.92,68.97,53757.0,67.9662,68.0056,67.8973,67.9465,53757.0
2024-12-19 12:05:00,68.98,68.99,68.86,68.92,42300.0,67.9564,67.9662,67.8382,67.8973,42300.0
2024-12-19 12:10:00,68.92,68.96,68.89,68.89,51927.0,67.8973,67.9367,67.8677,67.8677,51927.0
2024-12-19 12:15:00,68.9,68.94,68.76,68.76,52247.0,67.8776,67.917,67.7396,67.7396,52247.0
2024-12-19 12:20:00,68.76,68.77,68.54,68.56,75924.0,67.7396,67.7495,67.5229,67.5426,75924.0
2024-12-19 12:25:00,68.55,68.61,68.49,68.49,141310.0,67.5328,67.5919,67.4736,67.4736,141310.0
2024-12-19 12:30:00,68.5,68.62,68.5,68.58,99660.0,67.4835,67.6017,67.4835,67.5623,99660.0
2024-12-19 12:35:00,68.58,68.68,68.55,68.68,50595.0,67.5623,67.6608,67.5328,67.6608,50595.0
2024-12-19 12:40:00,68.67,68.75,68.53,68.54,52425.0,67.651,67.7298,67.513,67.5229,52425.0
2024-12-19 12:45:00,68.55,68.64,68.55,68.57,42627.0,67.5328,67.6214,67.5328,67.5525,42627.0
2024-12-19 12:50:00,68.56,68.67,68.53,68.65,53279.0,67.5426,67.651,67.513,67.6313,53279.0
2024-12-19 12:55:00,68.65,68.79,68.64,68.73,36467.0,67.6313,67.7692,67.6214,67.7101,36467.0
2024-12-19 13:00:00,68.73,68.74,68.5,68.52,190116.0,67.7101,67.7199,67.4835,67.5032,190116.0
2024-12-19 13:05:00,68.52,68.71,68.51,68.69,85892.0,67.5032,67.6904,67.4933,67.6707,85892.0
2024-12-19 13:10:00,68.68,68.79,68.68,68.74,64550.0,67.6608,67.7692,67.6608,67.7199,64550.0
2024-12-19 13:15:00,68.75,68.78,68.66,68.74,167837.0,67.7298,67.7593,67.6411,67.7199,167837.0
2024-12-19 13:20:00,68.73,68.75,68.56,68.7,52369.0,67.7101,67.7298,67.5426,67.6805,52369.0
2024-12-19 13:25:00,68.7,68.87,68.68,68.85,42889.0,67.6805,67.848,67.6608,67.8283,42889.0
2024-12-19 13:30:00,68.85,68.94,68.74,68.94,56711.0,67.8283,67.917,67.7199,67.917,56711.0
2024-12-19 13:35:00,68.93,69.03,68.91,68.98,49788.0,67.9071,68.0056,67.8874,67.9564,49788.0
2024-12-19 13:40:00,69.0,69.08,68.98,69.0,47074.0,67.9761,68.0549,67.9564,67.9761,47074.0
2024-12-19 13:45:00,69.01,69.06,68.98,69.01,36996.0,67.9859,68.0352,67.9564,67.9859,36996.0
2024-12-19 13:50:00,69.0,69.04,68.89,68.89,36448.0,67.9761,68.0155,67.8677,67.8677,36448.0
2024-12-19 13:55:00,68.9,69.07,68.87,69.07,26867.0,67.8776,68.045,67.848,68.045,26867.0
2024-12-19 14:00:00,69.06,69.06,68.86,68.88,37396.0,68.0352,68.0352,67.8382,67.8579,37396.0
2024-12-19 14:05:00,68.87,68.87,68.74,68.75,28623.0,67.848,67.848,67.7199,67.7298,28623.0
2024-12-19 14:10:00,68.75,68.77,68.64,68.65,30309.0,67.7298,67.7495,67.6214,67.6313,30309.0
2024-12-19 14:15:00,68.65,68.71,68.63,68.71,42613.0,67.6313,67.6904,67.6116,67.6904,42613.0
2024-12-19 14:20:00,68.72,68.73,68.58,68.68,39272.0,67.7002,67.7101,67.5623,67.6608,39272.0
2024-12-19 14:25:00,68.69,68.7,68.54,68.55,30090.0,67.6707,67.6805,67.5229,67.5328,30090.0
2024-12-19 14:30:00,68.55,68.58,68.48,68.5,57234.0,67.5328,67.5623,67.4638,67.4835,57234.0
2024-12-19 14:35:00,68.51,68.57,68.51,68.52,44300.0,67.4933,67.5525,67.4933,67.5032,44300.0
2024-12-19 14:40:00,68.52,68.53,68.42,68.42,55528.0,67.5032,67.513,67.4047,67.4047,55528.0
2024-12-19 14:45:00,68.42,68.52,68.36,68.5,113115.0,67.4047,67.5032,67.3456,67.4835,113115.0
2024-12-19 14:50:00,68.48,68.58,68.47,68.49,32809.0,67.4638,67.5623,67.4539,67.4736,32809.0
2024-12-19 14:55:00,68.48,68.53,68.34,68.35,61123.0,67.4638,67.513,67.3259,67.3357,61123.0
2024-12-19 15:00:00,68.35,68.42,68.32,68.4,117812.0,67.3357,67.4047,67.3062,67.385,117812.0
2024-12-19 15:05:00,68.39,68.46,68.36,68.42,127633.0,67.3751,67.4441,67.3456,67.4047,127633.0
2024-12-19 15:10:00,68.41,68.55,68.33,68.5,105746.0,67.3948,67.5328,67.316,67.4835,105746.0
2024-12-19 15:15:00,68.52,68.59,68.49,68.53,124950.0,67.5032,67.5722,67.4736,67.513,124950.0
2024-12-19 15:20:00,68.53,68.8,68.52,68.8,89153.0,67.513,67.779,67.5032,67.779,89153.0
2024-12-19 15:25:00,68.8,68.8,68.63,68.73,73146.0,67.779,67.779,67.6116,67.7101,73146.0
2024-12-19 15:30:00,68.72,68.74,68.55,68.58,121739.0,67.7002,67.7199,67.5328,67.5623,121739.0
2024-12-19 15:35:00,68.59,68.89,68.52,68.89,154010.0,67.5722,67.8677,67.5032,67.8677,154010.0
2024-12-19 15:40:00,68.88,68.92,68.76,68.8,125814.0,67.8579,67.8973,67.7396,67.779,125814.0
2024-12-19 15:45:00,68.8,68.83,68.62,68.64,131437.0,67.779,67.8086,67.6017,67.6214,131437.0
2024-12-19 15:50:00,68.64,68.64,68.35,68.39,261358.0,67.6214,67.6214,67.3357,67.3751,261358.0
2024-12-19 15:55:00,68.39,68.54,68.34,68.45,746886.0,67.3751,67.5229,67.3259,67.4342,746886.0
2024-12-20 09:30:00,68.29,68.58,68.03,68.58,1326130.0,67.2766,67.5623,67.0205,67.5623,1326130.0
2024-12-20 09:35:00,68.58,68.89,68.45,68.88,121153.0,67.5623,67.8677,67.4342,67.8579,121153.0
2024-12-20 09:40:00,68.84,68.86,68.55,68.73,130205.0,67.8184,67.8382,67.5328,67.7101,130205.0
2024-12-20 09:45:00,68.73,68.75,68.52,68.72,75824.0,67.7101,67.7298,67.5032,67.7002,75824.0
2024-12-20 09:50:00,68.72,68.91,68.59,68.83,75603.0,67.7002,67.8874,67.5722,67.8086,75603.0
2024-12-20 09:55:00,68.86,68.95,68.72,68.76,67087.0,67.8382,67.9268,67.7002,67.7396,67087.0
2024-12-20 10:00:00,68.76,69.04,68.73,68.83,108595.0,67.7396,68.0155,67.7101,67.8086,108595.0
2024-12-20 10:05:00,68.83,68.94,68.66,68.7,106940.0,67.8086,67.917,67.6411,67.6805,106940.0
2024-12-20 10:10:00,68.69,68.96,68.58,68.94,113822.0,67.6707,67.9367,67.5623,67.917,113822.0
2024-12-20 10:15:00,68.94,69.01,68.88,68.99,67689.0,67.917,67.9859,67.8579,67.9662,67689.0
2024-12-20 10:20:00,68.99,69.03,68.91,68.94,46305.0,67.9662,68.0056,67.8874,67.917,46305.0
2024-12-20 10:25:00,68.95,69.15,68.9,69.11,82350.0,67.9268,68.1238,67.8776,68.0844,82350.0
2024-12-20 10:30:00,69.09,69.38,69.08,69.3,100762.0,68.0647,68.3504,68.0549,68.2716,100762.0
2024-12-20 10:35:00,69.27,69.36,69.19,69.33,64180.0,68.2421,68.3307,68.1633,68.3012,64180.0
2024-12-20 10:40:00,69.33,69.34,69.18,69.31,52760.0,68.3012,68.311,68.1534,68.2815,52760.0
2024-12-20 10:45:00,69.31,69.34,69.16,69.21,227113.0,68.2815,68.311,68.1337,68.183,227113.0
2024-12-20 10:50:00,69.2,69.37,69.19,69.35,57136.0,68.1731,68.3406,68.1633,68.3209,57136.0
2024-12-20 10:55:00,69.35,69.42,69.3,69.33,78323.0,68.3209,68.3898,68.2716,68.3012,78323.0
2024-12-20 11:00:00,69.32,69.49,69.25,69.49,39254.0,68.2913,68.4588,68.2224,68.4588,39254.0
2024-12-20 11:05:00,69.48,69.57,69.41,69.42,50809.0,68.449,68.5376,68.38,68.3898,50809.0
2024-12-20 11:10:00,69.43,69.54,69.41,69.47,55692.0,68.3997,68.5081,68.38,68.4391,55692.0
2024-12-20 11:15:00,69.47,69.65,69.45,69.61,54353.0,68.4391,68.6164,68.4194,68.577,54353.0
2024-12-20 11:20:00,69.62,69.76,69.55,69.76,67870.0,68.5869,68.7248,68.5179,68.7248,67870.0
2024-12-20 11:25:00,69.75,69.76,69.65,69.72,59114.0,68.7149,68.7248,68.6164,68.6854,59114.0
2024-12-20 11:30:00,69.73,69.79,69.7,69.74,83133.0,68.6952,68.7544,68.6657,68.7051,83133.0
2024-12-20 11:35:00,69.74,69.9,69.72,69.9,52492.0,68.7051,68.8627,68.6854,68.8627,52492.0
2024-12-20 11:40:00,69.89,70.01,69.83,70.01,109677.0,68.8529,68.9711,68.7938,68.9711,109677.0
2024-12-20 11:45:00,70.01,70.04,69.94,69.98,71207.0,68.9711,69.0006,68.9021,68.9415,71207.0
2024-12-20 11:50:00,69.98,70.01,69.82,69.9,70079.0,68.9415,68.9711,68.7839,68.8627,70079.0
2024-12-20 11:55:00,69.9,70.04,69.9,70.0,50000.0,68.8627,69.0006,68.8627,68.9612,50000.0
2024-12-20 12:00:00,69.98,70.05,69.91,70.01,45721.0,68.9415,69.0105,68.8726,68.9711,45721.0
2024-12-20 12:05:00,70.02,70.1,69.98,70.07,95352.0,68.9809,69.0598,68.9415,69.0302,95352.0
2024-12-20 12:10:00,70.08,70.16,69.99,70.14,102142.0,69.04,69.1189,68.9514,69.0992,102142.0
2024-12-20 12:15:00,70.13,70.13,70.06,70.08,47081.0,69.0893,69.0893,69.0203,69.04,47081.0
2024-12-20 12:20:00,70.07,70.13,70.02,70.13,42173.0,69.0302,69.0893,68.9809,69.0893,42173.0
2024-12-20 12:25:00,70.12,70.19,70.06,70.18,41007.0,69.0795,69.1484,69.0203,69.1386,41007.0
2024-12-20 12:30:00,70.17,70.18,69.96,70.02,55510.0,69.1287,69.1386,68.9218,68.9809,55510.0
2024-12-20 12:35:00,70.04,70.17,69.98,70.15,74822.0,69.0006,69.1287,68.9415,69.109,74822.0
2024-12-20 12:40:00,70.16,70.18,70.05,70.06,37310.0,69.1189,69.1386,69.0105,69.0203,37310.0
2024-12-20 12:45:00,70.06,70.18,70.04,70.17,44704.0,69.0203,69.1386,69.0006,69.1287,44704.0
2024-12-20 12:50:00,70.18,70.26,70.16,70.24,65134.0,69.1386,69.2174,69.1189,69.1977,65134.0
2024-12-20 12:55:00,70.23,70.25,70.12,70.13,43307.0,69.1878,69.2075,69.0795,69.0893,43307.0
2024-12-20 13:00:00,70.13,70.13,70.02,70.02,33062.0,69.0893,69.0893,68.9809,68.9809,33062.0
2024-12-20 13:05:00,70.02,70.03,69.93,69.95,49976.0,68.9809,68.9908,68.8923,68.912,49976.0
2024-12-20 13:10:00,69.95,70.02,69.95,69.99,47330.0,68.912,68.9809,68.912,68.9514,47330.0
2024-12-20 13:15:00,69.99,69.99,69.77,69.84,57031.0,68.9514,68.9514,68.7346,68.8036,57031.0
2024-12-20 13:20:00,69.84,69.84,69.67,69.73,43368.0,68.8036,68.8036,68.6361,68.6952,43368.0
2024-12-20 13:25:00,69.73,69.81,69.69,69.73,49198.0,68.6952,68.7741,68.6558,68.6952,49198.0
2024-12-20 13:30:00,69.72,69.85,69.71,69.79,53802.0,68.6854,68.8135,68.6755,68.7544,53802.0
2024-12-20 13:35:00,69.8,69.85,69.73,69.75,42232.0,68.7642,68.8135,68.6952,68.7149,42232.0
2024-12-20 13:40:00,69.75,69.82,69.74,69.8,42658.0,68.7149,68.7839,68.7051,68.7642,42658.0
2024-12-20 13:45:00,69.8,69.8,69.7,69.7,37261.0,68.7642,68.7642,68.6657,68.6657,37261.0
2024-12-20 13:50:00,69.7,69.95,69.69,69.95,53054.0,68.6657,68.912,68.6558,68.912,53054.0
2024-12-20 13:55:00,69.94,69.97,69.66,69.7,73634.0,68.9021,68.9317,68.6263,68.6657,73634.0
2024-12-20 14:00:00,69.69,69.72,69.61,69.63,57536.0,68.6558,68.6854,68.577,68.5967,57536.0
2024-12-20 14:05:00,69.63,69.74,69.62,69.7,49569.0,68.5967,68.7051,68.5869,68.6657,49569.0
2024-12-20 14:10:00,69.72,69.77,69.69,69.73,93139.0,68.6854,68.7346,68.6558,68.6952,93139.0
2024-12-20 14:15:00,69.75,69.8,69.71,69.78,47421.0,68.7149,68.7642,68.6755,68.7445,47421.0
2024-12-20 14:20:00,69.78,69.84,69.72,69.81,63352.0,68.7445,68.8036,68.6854,68.7741,63352.0
2024-12-20 14:25:00,69.81,69.89,69.78,69.83,51488.0,68.7741,68.8529,68.7445,68.7938,51488.0
2024-12-20 14:30:00,69.82,69.93,69.79,69.92,44444.0,68.7839,68.8923,68.7544,68.8824,44444.0
2024-12-20 14:35:00,69.92,69.95,69.86,69.88,56846.0,68.8824,68.912,68.8233,68.843,56846.0
2024-12-20 14:40:00,69.88,69.9,69.82,69.86,37095.0,68.843,68.8627,68.7839,68.8233,37095.0
2024-12-20 14:45:00,69.86,69.89,69.78,69.78,62848.0,68.8233,68.8529,68.7445,68.7445,62848.0
2024-12-20 14:50:00,69.78,69.85,69.71,69.77,44636.0,68.7445,68.8135,68.6755,68.7346,44636.0
2024-12-20 14:55:00,69.77,69.88,69.75,69.84,97309.0,68.7346,68.843,68.7149,68.8036,97309.0
2024-12-20 15:00:00,69.84,69.88,69.81,69.83,73685.0,68.8036,68.843,68.7741,68.7938,73685.0
2024-12-20 15:05:00,69.82,69.89,69.76,69.79,48404.0,68.7839,68.8529,68.7248,68.7544,48404.0
2024-12-20 15:10:00,69.78,69.82,69.65,69.69,77818.0,68.7445,68.7839,68.6164,68.6558,77818.0
2024-12-20 15:15:00,69.7,69.73,69.65,69.66,102322.0,68.6657,68.6952,68.6164,68.6263,102322.0
2024-12-20 15:20:00,69.65,69.69,69.54,69.62,99654.0,68.6164,68.6558,68.5081,68.5869,99654.0
2024-12-20 15:25:00,69.61,69.68,69.59,69.64,67767.0,68.577,68.646,68.5573,68.6066,67767.0
2024-12-20 15:30:00,69.64,69.69,69.4,69.46,124328.0,68.6066,68.6558,68.3701,68.4292,124328.0
2024-12-20 15:35:00,69.45,69.77,69.42,69.7,129735.0,68.4194,68.7346,68.3898,68.6657,129735.0
2024-12-20 15:40:00,69.7,69.76,69.59,69.63,126175.0,68.6657,68.7248,68.5573,68.5967,126175.0
2024-12-20 15:45:00,69.62,69.7,69.52,69.54,146086.0,68.5869,68.6657,68.4884,68.5081,146086.0
2024-12-20 15:50:00,69.53,69.53,69.27,69.36,659016.0,68.4982,68.4982,68.2421,68.3307,659016.0
2024-12-20 15:55:00,69.36,69.4,69.19,69.2,1881977.0,68.3307,68.3701,68.1633,68.1731,1881977.0
2024-12-23 09:30:00,69.36,69.75,68.97,69.43,235153.0,68.3307,68.7149,67.9465,68.3997,235153.0
2024-12-23 09:35:00,69.42,69.56,69.22,69.4,109113.0,68.3898,68.5278,68.1928,68.3701,109113.0
2024-12-23 09:40:00,69.36,69.5,69.25,69.38,94907.0,68.3307,68.4687,68.2224,68.3504,94907.0
2024-12-23 09:45:00,69.37,69.5,69.28,69.34,117159.0,68.3406,68.4687,68.2519,68.311,117159.0
2024-12-23 09:50:00,69.32,69.43,69.26,69.4,76769.0,68.2913,68.3997,68.2322,68.3701,76769.0
2024-12-23 09:55:00,69.4,69.54,69.33,69.38,111613.0,68.3701,68.5081,68.3012,68.3504,111613.0
2024-12-23 10:00:00,69.38,69.42,69.1,69.15,100342.0,68.3504,68.3898,68.0746,68.1238,100342.0
2024-12-23 10:05:00,69.15,69.43,69.09,69.2,84259.0,68.1238,68.3997,68.0647,68.1731,84259.0
2024-12-23 10:10:00,69.16,69.43,69.09,69.15,58158.0,68.1337,68.3997,68.0647,68.1238,58158.0
2024-12-23 10:15:00,69.15,69.42,69.12,69.23,49086.0,68.1238,68.3898,68.0943,68.2027,49086.0
2024-12-23 10:20:00,69.23,69.27,69.06,69.09,36849.0,68.2027,68.2421,68.0352,68.0647,36849.0
2024-12-23 10:25:00,69.09,69.19,69.04,69.15,47131.0,68.0647,68.1633,68.0155,68.1238,47131.0
2024-12-23 10:30:00,69.16,69.28,69.12,69.27,53827.0,68.1337,68.2519,68.0943,68.2421,53827.0
2024-12-23 10:35:00,69.27,69.3,69.12,69.3,40592.0,68.2421,68.2716,68.0943,68.2716,40592.0
2024-12-23 10:40:00,69.29,69.3,69.08,69.08,76835.0,68.2618,68.2716,68.0549,68.0549,76835.0
2024-12-23 10:45:00,69.08,69.17,68.93,69.0,75596.0,68.0549,68.1436,67.9071,67.9761,75596.0
2024-12-23 10:50:00,69.01,69.04,68.96,68.98,28138.0,67.9859,68.0155,67.9367,67.9564,28138.0
2024-12-23 10:55:00,68.99,69.16,68.99,69.05,28868.0,67.9662,68.1337,67.9662,68.0253,28868.0
2024-12-23 11:00:00,69.04,69.14,68.87,68.95,86022.0,68.0155,68.114,67.848,67.9268,86022.0
2024-12-23 11:05:00,68.94,69.12,68.89,68.97,82140.0,67.917,68.0943,67.8677,67.9465,82140.0
2024-12-23 11:10:00,68.97,69.1,68.94,69.09,53276.0,67.9465,68.0746,67.917,68.0647,53276.0
2024-12-23 11:15:00,69.1,69.2,69.04,69.19,53936.0,68.0746,68.1731,68.0155,68.1633,53936.0
2024-12-23 11:20:00,69.18,69.34,69.17,69.29,38172.0,68.1534,68.311,68.1436,68.2618,38172.0
2024-12-23 11:25:00,69.3,69.32,69.21,69.28,47592.0,68.2716,68.2913,68.183,68.2519,47592.0
2024-12-23 11:30:00,69.28,69.41,69.21,69.41,41290.0,68.2519,68.38,68.183,68.38,41290.0
2024-12-23 11:35:00,69.4,69.46,69.37,69.37,38657.0,68.3701,68.4292,68.3406,68.3406,38657.0
2024-12-23 11:40:00,69.37,69.54,69.37,69.5,61658.0,68.3406,68.5081,68.3406,68.4687,61658.0
2024-12-23 11:45:00,69.5,69.59,69.43,69.5,53515.0,68.4687,68.5573,68.3997,68.4687,53515.0
2024-12-23 11:50:00,69.5,69.56,69.44,69.54,44824.0,68.4687,68.5278,68.4095,68.5081,44824.0
2024-12-23 11:55:00,69.54,69.57,69.5,69.55,31739.0,68.5081,68.5376,68.4687,68.5179,31739.0
2024-12-23 12:00:00,69.56,69.65,69.55,69.58,36415.0,68.5278,68.6164,68.5179,68.5475,36415.0
2024-12-23 12:05:00,69.58,69.6,69.51,69.55,37460.0,68.5475,68.5672,68.4785,68.5179,37460.0
2024-12-23 12:10:00,69.55,69.57,69.46,69.47,45193.0,68.5179,68.5376,68.4292,68.4391,45193.0
2024-12-23 12:15:00,69.45,69.52,69.4,69.52,46888.0,68.4194,68.4884,68.3701,68.4884,46888.0
2024-12-23 12:20:00,69.53,69.54,69.48,69.54,47697.0,68.4982,68.5081,68.449,68.5081,47697.0
2024-12-23 12:25:00,69.54,69.61,69.51,69.56,48564.0,68.5081,68.577,68.4785,68.5278,48564.0
2024-12-23 12:30:00,69.57,69.59,69.49,69.57,33913.0,68.5376,68.5573,68.4588,68.5376,33913.0
2024-12-23 12:35:00,69.57,69.57,69.44,69.55,47487.0,68.5376,68.5376,68.4095,68.5179,47487.0
2024-12-23 12:40:00,69.55,69.55,69.44,69.48,26708.0,68.5179,68.5179,68.4095,68.449,26708.0
2024-12-23 12:45:00,69.49,69.54,69.48,69.52,36158.0,68.4588,68.5081,68.449,68.4884,36158.0
2024-12-23 12:50:00,69.52,69.54,69.51,69.51,21845.0,68.4884,68.5081,68.4785,68.4785,21845.0
2024-12-23 12:55:00,69.52,69.62,69.5,69.54,28576.0,68.4884,68.5869,68.4687,68.5081,28576.0
2024-12-23 13:00:00,69.55,69.6,69.51,69.56,28991.0,68.5179,68.5672,68.4785,68.5278,28991.0
2024-12-23 13:05:00,69.56,69.58,69.52,69.56,36778.0,68.5278,68.5475,68.4884,68.5278,36778.0
2024-12-23 13:10:00,69.56,69.59,69.54,69.55,36888.0,68.5278,68.5573,68.5081,68.5179,36888.0
2024-12-23 13:15:00,69.56,69.6,69.53,69.57,25807.0,68.5278,68.5672,68.4982,68.5376,25807.0
2024-12-23 13:20:00,69.58,69.6,69.49,69.53,31282.0,68.5475,68.5672,68.4588,68.4982,31282.0
2024-12-23 13:25:00,69.53,69.62,69.53,69.61,25879.0,68.4982,68.5869,68.4982,68.577,25879.0
2024-12-23 13:30:00,69.6,69.67,69.59,69.65,59775.0,68.5672,68.6361,68.5573,68.6164,59775.0
2024-12-23 13:35:00,69.66,69.8,69.63,69.8,81127.0,68.6263,68.7642,68.5967,68.7642,81127.0
2024-12-23 13:40:00,69.8,69.81,69.72,69.78,96839.0,68.7642,68.7741,68.6854,68.7445,96839.0
2024-12-23 13:45:00,69.77,69.77,69.66,69.7,66045.0,68.7346,68.7346,68.6263,68.6657,66045.0
2024-12-23 13:50:00,69.7,69.77,69.69,69.72,66993.0,68.6657,68.7346,68.6558,68.6854,66993.0
2024-12-23 13:55:00,69.72,69.73,69.63,69.65,65531.0,68.6854,68.6952,68.5967,68.6164,65531.0
2024-12-23 14:00:00,69.65,69.68,69.63,69.66,43987.0,68.6164,68.646,68.5967,68.6263,43987.0
2024-12-23 14:05:00,69.66,69.67,69.62,69.64,45057.0,68.6263,68.6361,68.5869,68.6066,45057.0
2024-12-23 14:10:00,69.63,69.65,69.58,69.62,33847.0,68.5967,68.6164,68.5475,68.5869,33847.0
2024-12-23 14:15:00,69.62,69.64,69.6,69.64,38728.0,68.5869,68.6066,68.5672,68.6066,38728.0
2024-12-23 14:20:00,69.63,69.68,69.58,69.61,52867.0,68.5967,68.646,68.5475,68.577,52867.0
2024-12-23 14:25:00,69.6,69.64,69.58,69.62,47097.0,68.5672,68.6066,68.5475,68.5869,47097.0
2024-12-23 14:30:00,69.63,69.67,69.59,69.62,39284.0,68.5967,68.6361,68.5573,68.5869,39284.0
2024-12-23 14:35:00,69.62,69.62,69.54,69.56,44140.0,68.5869,68.5869,68.5081,68.5278,44140.0
2024-12-23 14:40:00,69.56,69.6,69.54,69.58,31968.0,68.5278,68.5672,68.5081,68.5475,31968.0
2024-12-23 14:45:00,69.59,69.63,69.55,69.56,53628.0,68.5573,68.5967,68.5179,68.5278,53628.0
2024-12-23 14:50:00,69.56,69.62,69.51,69.61,63166.0,68.5278,68.5869,68.4785,68.577,63166.0
2024-12-23 14:55:00,69.61,69.62,69.54,69.56,39242.0,68.577,68.5869,68.5081,68.5278,39242.0
2024-12-23 15:00:00,69.55,69.64,69.54,69.63,42043.0,68.5179,68.6066,68.5081,68.5967,42043.0
2024-12-23 15:05:00,69.63,69.66,69.55,69.57,51307.0,68.5967,68.6263,68.5179,68.5376,51307.0
2024-12-23 15:10:00,69.57,69.58,69.48,69.56,91393.0,68.5376,68.5475,68.449,68.5278,91393.0
2024-12-23 15:15:00,69.57,69.6,69.48,69.53,82857.0,68.5376,68.5672,68.449,68.4982,82857.0
2024-12-23 15:20:00,69.53,69.6,69.52,69.59,60813.0,68.4982,68.5672,68.4884,68.5573,60813.0
2024-12-23 15:25:00,69.59,69.66,69.58,69.6,61582.0,68.5573,68.6263,68.5475,68.5672,61582.0
2024-12-23 15:30:00,69.6,69.68,69.56,69.59,113184.0,68.5672,68.646,68.5278,68.5573,113184.0
2024-12-23 15:35:00,69.6,69.67,69.58,69.62,82176.0,68.5672,68.6361,68.5475,68.5869,82176.0
2024-12-23 15:40:00,69.62,69.76,69.61,69.73,94222.0,68.5869,68.7248,68.577,68.6952,94222.0
2024-12-23 15:45:00,69.73,69.83,69.73,69.77,111633.0,68.6952,68.7938,68.6952,68.7346,111633.0
2024-12-23 15:50:00,69.76,69.88,69.76,69.81,168163.0,68.7248,68.843,68.7248,68.7741,168163.0
2024-12-23 15:55:00,69.81,69.85,69.73,69.78,575482.0,68.7741,68.8135,68.6952,68.7445,575482.0
2024-12-24 09:30:00,70.1,70.21,69.93,70.17,151948.0,69.0598,69.1681,68.8923,69.1287,151948.0
2024-12-24 09:35:00,70.15,70.28,70.08,70.23,98538.0,69.109,69.2371,69.04,69.1878,98538.0
2024-12-24 09:40:00,70.2,70.44,70.19,70.26,98424.0,69.1583,69.3947,69.1484,69.2174,98424.0
2024-12-24 09:45:00,70.25,70.35,70.2,70.3,91432.0,69.2075,69.306,69.1583,69.2568,91432.0
2024-12-24 09:50:00,70.3,70.44,70.24,70.42,110012.0,69.2568,69.3947,69.1977,69.375,110012.0
2024-12-24 09:55:00,70.42,70.42,70.31,70.33,81765.0,69.375,69.375,69.2666,69.2863,81765.0
2024-12-24 10:00:00,70.34,70.54,70.32,70.52,125824.0,69.2962,69.4932,69.2765,69.4735,125824.0
2024-12-24 10:05:00,70.5,70.56,70.4,70.42,70501.0,69.4538,69.5129,69.3553,69.375,70501.0
2024-12-24 10:10:00,70.42,70.61,70.42,70.61,60215.0,69.375,69.5622,69.375,69.5622,60215.0
2024-12-24 10:15:00,70.61,70.83,70.6,70.83,89609.0,69.5622,69.7789,69.5523,69.7789,89609.0
2024-12-24 10:20:00,70.83,70.85,70.74,70.81,57678.0,69.7789,69.7986,69.6903,69.7592,57678.0
2024-12-24 10:25:00,70.81,70.86,70.79,70.81,55931.0,69.7592,69.8085,69.7395,69.7592,55931.0
2024-12-24 10:30:00,70.82,70.89,70.78,70.87,54868.0,69.7691,69.838,69.7297,69.8183,54868.0
2024-12-24 10:35:00,70.87,70.88,70.77,70.81,28763.0,69.8183,69.8282,69.7198,69.7592,28763.0
2024-12-24 10:40:00,70.81,70.89,70.76,70.89,45157.0,69.7592,69.838,69.71,69.838,45157.0
2024-12-24 10:45:00,70.89,70.96,70.83,70.95,149635.0,69.838,69.907,69.7789,69.8971,149635.0
2024-12-24 10:50:00,70.95,71.05,70.94,70.97,139861.0,69.8971,69.9957,69.8873,69.9168,139861.0
2024-12-24 10:55:00,70.96,71.07,70.92,71.07,79106.0,69.907,70.0154,69.8676,70.0154,79106.0
2024-12-24 11:00:00,71.07,71.12,71.0,71.06,111012.0,70.0154,70.0646,69.9464,70.0055,111012.0
2024-12-24 11:05:00,71.05,71.08,70.96,70.97,63761.0,69.9957,70.0252,69.907,69.9168,63761.0
2024-12-24 11:10:00,70.97,71.0,70.9,70.95,69779.0,69.9168,69.9464,69.8479,69.8971,69779.0
2024-12-24 11:15:00,70.94,70.96,70.89,70.94,44193.0,69.8873,69.907,69.838,69.8873,44193.0
2024-12-24 11:20:00,70.95,71.0,70.9,71.0,44590.0,69.8971,69.9464,69.8479,69.9464,44590.0
2024-12-24 11:25:00,71.0,71.05,70.97,70.99,85262.0,69.9464,69.9957,69.9168,69.9365,85262.0
2024-12-24 11:30:00,70.99,71.0,70.93,71.0,59333.0,69.9365,69.9464,69.8774,69.9464,59333.0
2024-12-24 11:35:00,70.99,71.08,70.99,71.05,62146.0,69.9365,70.0252,69.9365,69.9957,62146.0
2024-12-24 11:40:00,71.04,71.06,71.02,71.05,32475.0,69.9858,70.0055,69.9661,69.9957,32475.0
2024-12-24 11:45:00,71.06,71.09,71.03,71.08,29889.0,70.0055,70.0351,69.9759,70.0252,29889.0
2024-12-24 11:50:00,71.08,71.11,70.96,71.0,118809.0,70.0252,70.0548,69.907,69.9464,118809.0
2024-12-24 11:55:00,70.99,71.07,70.94,70.95,85300.0,69.9365,70.0154,69.8873,69.8971,85300.0
2024-12-24 12:00:00,70.95,71.0,70.93,71.0,27264.0,69.8971,69.9464,69.8774,69.9464,27264.0
2024-12-24 12:05:00,71.0,71.09,70.98,71.09,33393.0,69.9464,70.0351,69.9267,70.0351,33393.0
2024-12-24 12:10:00,71.09,71.09,71.04,71.08,35338.0,70.0351,70.0351,69.9858,70.0252,35338.0
2024-12-24 12:15:00,71.08,71.12,71.05,71.11,65019.0,70.0252,70.0646,69.9957,70.0548,65019.0
2024-12-24 12:20:00,71.1,71.16,71.09,71.13,40667.0,70.0449,70.104,70.0351,70.0745,40667.0
2024-12-24 12:25:00,71.13,71.19,71.11,71.17,79784.0,70.0745,70.1336,70.0548,70.1139,79784.0
2024-12-24 12:30:00,71.17,71.19,71.02,71.03,116237.0,70.1139,70.1336,69.9661,69.9759,116237.0
2024-12-24 12:35:00,71.03,71.17,70.98,71.17,74021.0,69.9759,70.1139,69.9267,70.1139,74021.0
2024-12-24 12:40:00,71.16,71.21,71.13,71.13,146816.0,70.104,70.1533,70.0745,70.0745,146816.0
2024-12-24 12:45:00,71.13,71.21,71.09,71.17,113251.0,70.0745,70.1533,70.0351,70.1139,113251.0
2024-12-24 12:50:00,71.17,71.19,71.12,71.13,157478.0,70.1139,70.1336,70.0646,70.0745,157478.0
2024-12-24 12:55:00,71.13,71.13,70.98,71.0,588793.0,70.0745,70.0745,69.9267,69.9464,588793.0
2024-12-26 09:30:00,70.54,70.95,70.51,70.72,133276.0,69.4932,69.8971,69.4637,69.6705,133276.0
2024-12-26 09:35:00,70.73,70.88,70.71,70.77,71875.0,69.6804,69.8282,69.6607,69.7198,71875.0
2024-12-26 09:40:00,70.77,70.88,70.76,70.84,67759.0,69.7198,69.8282,69.71,69.7888,67759.0
2024-12-26 09:45:00,70.86,71.01,70.85,70.95,93279.0,69.8085,69.9562,69.7986,69.8971,93279.0
2024-12-26 09:50:00,70.96,70.98,70.63,70.66,107767.0,69.907,69.9267,69.5819,69.6114,107767.0
2024-12-26 09:55:00,70.67,70.83,70.64,70.79,72424.0,69.6213,69.7789,69.5917,69.7395,72424.0
2024-12-26 10:00:00,70.79,70.86,70.76,70.81,77699.0,69.7395,69.8085,69.71,69.7592,77699.0
2024-12-26 10:05:00,70.81,70.88,70.78,70.79,39241.0,69.7592,69.8282,69.7297,69.7395,39241.0
2024-12-26 10:10:00,70.79,70.9,70.78,70.89,53938.0,69.7395,69.8479,69.7297,69.838,53938.0
2024-12-26 10:15:00,70.9,70.91,70.85,70.87,55465.0,69.8479,69.8577,69.7986,69.8183,55465.0
2024-12-26 10:20:00,70.86,70.96,70.85,70.93,66102.0,69.8085,69.907,69.7986,69.8774,66102.0
2024-12-26 10:25:00,70.94,70.95,70.83,70.84,41533.0,69.8873,69.8971,69.7789,69.7888,41533.0
2024-12-26 10:30:00,70.83,70.9,70.81,70.84,50595.0,69.7789,69.8479,69.7592,69.7888,50595.0
2024-12-26 10:35:00,70.83,70.88,70.82,70.84,44344.0,69.7789,69.8282,69.7691,69.7888,44344.0
2024-12-26 10:40:00,70.84,70.86,70.78,70.82,48125.0,69.7888,69.8085,69.7297,69.7691,48125.0
2024-12-26 10:45:00,70.81,70.97,70.81,70.96,39490.0,69.7592,69.9168,69.7592,69.907,39490.0
2024-12-26 10:50:00,70.97,71.04,70.96,71.0,51877.0,69.9168,69.9858,69.907,69.9464,51877.0
2024-12-26 10:55:00,70.99,71.02,70.98,70.99,29938.0,69.9365,69.9661,69.9267,69.9365,29938.0
2024-12-26 11:00:00,70.99,71.04,70.98,71.03,31119.0,69.9365,69.9858,69.9267,69.9759,31119.0
2024-12-26 11:05:00,71.02,71.07,70.99,71.05,62684.0,69.9661,70.0154,69.9365,69.9957,62684.0
2024-12-26 11:10:00,71.05,71.1,71.01,71.08,31295.0,69.9957,70.0449,69.9562,70.0252,31295.0
2024-12-26 11:15:00,71.07,71.08,71.01,71.05,31117.0,70.0154,70.0252,69.9562,69.9957,31117.0
2024-12-26 11:20:00,71.05,71.07,71.01,71.03,35498.0,69.9957,70.0154,69.9562,69.9759,35498.0
2024-12-26 11:25:00,71.01,71.01,70.96,70.98,31481.0,69.9562,69.9562,69.907,69.9267,31481.0
2024-12-26 11:30:00,70.98,71.05,70.98,71.03,39950.0,69.9267,69.9957,69.9267,69.9759,39950.0
2024-12-26 11:35:00,71.03,71.04,71.0,71.03,26132.0,69.9759,69.9858,69.9464,69.9759,26132.0
2024-12-26 11:40:00,71.03,71.1,71.02,71.09,52714.0,69.9759,70.0449,69.9661,70.0351,52714.0
2024-12-26 11:45:00,71.08,71.13,71.05,71.13,58109.0,70.0252,70.0745,69.9957,70.0745,58109.0
2024-12-26 11:50:00,71.14,71.15,71.1,71.14,39604.0,70.0843,70.0942,70.0449,70.0843,39604.0
2024-12-26 11:55:00,71.14,71.17,71.13,71.16,37478.0,70.0843,70.1139,70.0745,70.104,37478.0
2024-12-26 12:00:00,71.16,71.17,71.14,71.14,34152.0,70.104,70.1139,70.0843,70.0843,34152.0
2024-12-26 12:05:00,71.14,71.18,71.12,71.17,22927.0,70.0843,70.1237,70.0646,70.1139,22927.0
2024-12-26 12:10:00,71.18,71.24,71.18,71.19,41737.0,70.1237,70.1828,70.1237,70.1336,41737.0
2024-12-26 12:15:00,71.19,71.24,71.17,71.21,37928.0,70.1336,70.1828,70.1139,70.1533,37928.0
2024-12-26 12:20:00,71.22,71.22,71.16,71.17,36734.0,70.1631,70.1631,70.104,70.1139,36734.0
2024-12-26 12:25:00,71.17,71.17,71.09,71.09,24049.0,70.1139,70.1139,70.0351,70.0351,24049.0
2024-12-26 12:30:00,71.09,71.14,71.03,71.14,30492.0,70.0351,70.0843,69.9759,70.0843,30492.0
2024-12-26 12:35:00,71.14,71.16,71.09,71.12,22750.0,70.0843,70.104,70.0351,70.0646,22750.0
2024-12-26 12:40:00,71.12,71.16,71.09,71.15,17851.0,70.0646,70.104,70.0351,70.0942,17851.0
2024-12-26 12:45:00,71.16,71.18,71.02,71.09,44074.0,70.104,70.1237,69.9661,70.0351,44074.0
2024-12-26 12:50:00,71.09,71.1,71.03,71.08,34068.0,70.0351,70.0449,69.9759,70.0252,34068.0
2024-12-26 12:55:00,71.1,71.13,71.0,71.05,31057.0,70.0449,70.0745,69.9464,69.9957,31057.0
2024-12-26 13:00:00,71.05,71.11,71.04,71.11,22044.0,69.9957,70.0548,69.9858,70.0548,22044.0
2024-12-26 13:05:00,71.11,71.17,71.08,71.17,31668.0,70.0548,70.1139,70.0252,70.1139,31668.0
2024-12-26 13:10:00,71.17,71.17,71.06,71.11,49324.0,70.1139,70.1139,70.0055,70.0548,49324.0
2024-12-26 13:15:00,71.11,71.21,71.11,71.21,25811.0,70.0548,70.1533,70.0548,70.1533,25811.0
2024-12-26 13:20:00,71.2,71.22,71.16,71.2,36813.0,70.1434,70.1631,70.104,70.1434,36813.0
2024-12-26 13:25:00,71.19,71.24,71.18,71.18,27906.0,70.1336,70.1828,70.1237,70.1237,27906.0
2024-12-26 13:30:00,71.18,71.2,71.13,71.14,26465.0,70.1237,70.1434,70.0745,70.0843,26465.0
2024-12-26 13:35:00,71.15,71.22,71.15,71.2,32355.0,70.0942,70.1631,70.0942,70.1434,32355.0
2024-12-26 13:40:00,71.19,71.2,71.09,71.11,31342.0,70.1336,70.1434,70.0351,70.0548,31342.0
2024-12-26 13:45:00,71.11,71.16,71.11,71.13,26828.0,70.0548,70.104,70.0548,70.0745,26828.0
2024-12-26 13:50:00,71.13,71.17,71.11,71.17,20250.0,70.0745,70.1139,70.0548,70.1139,20250.0
2024-12-26 13:55:00,71.17,71.18,71.11,71.15,28846.0,70.1139,70.1237,70.0548,70.0942,28846.0
2024-12-26 14:00:00,71.14,71.16,71.11,71.16,30639.0,70.0843,70.104,70.0548,70.104,30639.0
2024-12-26 14:05:00,71.15,71.15,71.08,71.1,78915.0,70.0942,70.0942,70.0252,70.0449,78915.0
2024-12-26 14:10:00,71.11,71.13,71.08,71.1,44978.0,70.0548,70.0745,70.0252,70.0449,44978.0
2024-12-26 14:15:00,71.1,71.11,71.05,71.11,28382.0,70.0449,70.0548,69.9957,70.0548,28382.0
2024-12-26 14:20:00,71.11,71.17,71.1,71.17,33995.0,70.0548,70.1139,70.0449,70.1139,33995.0
2024-12-26 14:25:00,71.16,71.17,71.09,71.1,35670.0,70.104,70.1139,70.0351,70.0449,35670.0
2024-12-26 14:30:00,71.11,71.15,71.1,71.12,28640.0,70.0548,70.0942,70.0449,70.0646,28640.0
2024-12-26 14:35:00,71.12,71.15,71.09,71.13,55125.0,70.0646,70.0942,70.0351,70.0745,55125.0
2024-12-26 14:40:00,71.12,71.16,71.1,71.13,25353.0,70.0646,70.104,70.0449,70.0745,25353.0
2024-12-26 14:45:00,71.13,71.18,71.12,71.14,37224.0,70.0745,70.1237,70.0646,70.0843,37224.0
2024-12-26 14:50:00,71.14,71.15,71.1,71.13,36836.0,70.0843,70.0942,70.0449,70.0745,36836.0
2024-12-26 14:55:00,71.14,71.2,71.13,71.17,28970.0,70.0843,70.1434,70.0745,70.1139,28970.0
2024-12-26 15:00:00,71.17,71.18,71.14,71.17,28203.0,70.1139,70.1237,70.0843,70.1139,28203.0
2024-12-26 15:05:00,71.17,71.22,71.16,71.19,47362.0,70.1139,70.1631,70.104,70.1336,47362.0
2024-12-26 15:10:00,71.2,71.2,71.11,71.12,44274.0,70.1434,70.1434,70.0548,70.0646,44274.0
2024-12-26 15:15:00,71.12,71.15,71.09,71.15,42499.0,70.0646,70.0942,70.0351,70.0942,42499.0
2024-12-26 15:20:00,71.15,71.19,71.14,71.18,48193.0,70.0942,70.1336,70.0843,70.1237,48193.0
2024-12-26 15:25:00,71.19,71.2,71.17,71.17,44049.0,70.1336,70.1434,70.1139,70.1139,44049.0
2024-12-26 15:30:00,71.17,71.2,71.14,71.15,81071.0,70.1139,70.1434,70.0843,70.0942,81071.0
2024-12-26 15:35:00,71.16,71.2,71.14,71.19,60960.0,70.104,70.1434,70.0843,70.1336,60960.0
2024-12-26 15:40:00,71.19,71.25,71.18,71.23,103541.0,70.1336,70.1927,70.1237,70.173,103541.0
2024-12-26 15:45:00,71.23,71.3,71.23,71.3,64207.0,70.173,70.2419,70.173,70.2419,64207.0
2024-12-26 15:50:00,71.3,71.4,71.29,71.38,152239.0,70.2419,70.3405,70.2321,70.3208,152239.0
2024-12-26 15:55:00,71.38,71.48,71.34,71.35,516667.0,70.3208,70.4193,70.2813,70.2912,516667.0
2024-12-27 09:30:00,70.86,71.21,70.73,71.18,191388.0,69.8085,70.1533,69.6804,70.1237,191388.0
2024-12-27 09:35:00,71.19,71.33,71.06,71.29,92269.0,70.1336,70.2715,70.0055,70.2321,92269.0
2024-12-27 09:40:00,71.28,71.36,71.21,71.34,86768.0,70.2222,70.3011,70.1533,70.2813,86768.0
2024-12-27 09:45:00,71.35,71.49,71.34,71.47,83377.0,70.2912,70.4291,70.2813,70.4094,83377.0
2024-12-27 09:50:00,71.47,71.53,71.39,71.49,53349.0,70.4094,70.4685,70.3306,70.4291,53349.0
2024-12-27 09:55:00,71.48,71.5,71.37,71.41,40530.0,70.4193,70.439,70.3109,70.3503,40530.0
2024-12-27 10:00:00,71.42,71.45,71.15,71.15,87137.0,70.3602,70.3897,70.0942,70.0942,87137.0
2024-12-27 10:05:00,71.14,71.18,71.08,71.12,62344.0,70.0843,70.1237,70.0252,70.0646,62344.0
2024-12-27 10:10:00,71.13,71.16,70.95,70.99,72156.0,70.0745,70.104,69.8971,69.9365,72156.0
2024-12-27 10:15:00,70.98,70.99,70.76,70.79,88942.0,69.9267,69.9365,69.71,69.7395,88942.0
2024-12-27 10:20:00,70.78,70.99,70.77,70.9,63647.0,69.7297,69.9365,69.7198,69.8479,63647.0
2024-12-27 10:25:00,70.91,70.91,70.75,70.76,40380.0,69.8577,69.8577,69.7001,69.71,40380.0
2024-12-27 10:30:00,70.75,70.77,70.64,70.74,53000.0,69.7001,69.7198,69.5917,69.6903,53000.0
2024-12-27 10:35:00,70.76,70.86,70.75,70.84,51566.0,69.71,69.8085,69.7001,69.7888,51566.0
2024-12-27 10:40:00,70.84,70.99,70.8,70.97,53500.0,69.7888,69.9365,69.7494,69.9168,53500.0
2024-12-27 10:45:00,70.96,71.06,70.91,71.02,93093.0,69.907,70.0055,69.8577,69.9661,93093.0
2024-12-27 10:50:00,71.03,71.12,70.99,71.08,37800.0,69.9759,70.0646,69.9365,70.0252,37800.0
2024-12-27 10:55:00,71.09,71.09,70.98,71.0,45239.0,70.0351,70.0351,69.9267,69.9464,45239.0
2024-12-27 11:00:00,70.98,71.02,70.93,70.94,46303.0,69.9267,69.9661,69.8774,69.8873,46303.0
2024-12-27 11:05:00,70.97,71.04,70.91,71.0,45991.0,69.9168,69.9858,69.8577,69.9464,45991.0
2024-12-27 11:10:00,70.99,71.01,70.83,70.84,52450.0,69.9365,69.9562,69.7789,69.7888,52450.0
2024-12-27 11:15:00,70.85,70.91,70.79,70.79,35045.0,69.7986,69.8577,69.7395,69.7395,35045.0
2024-12-27 11:20:00,70.79,70.95,70.78,70.94,32339.0,69.7395,69.8971,69.7297,69.8873,32339.0
2024-12-27 11:25:00,70.94,71.07,70.94,71.06,46975.0,69.8873,70.0154,69.8873,70.0055,46975.0
2024-12-27 11:30:00,71.06,71.07,70.99,71.04,24660.0,70.0055,70.0154,69.9365,69.9858,24660.0
2024-12-27 11:35:00,71.03,71.09,71.03,71.07,20475.0,69.9759,70.0351,69.9759,70.0154,20475.0
2024-12-27 11:40:00,71.06,71.1,70.97,71.0,48092.0,70.0055,70.0449,69.9168,69.9464,48092.0
2024-12-27 11:45:00,71.01,71.03,70.89,70.9,60630.0,69.9562,69.9759,69.838,69.8479,60630.0
2024-12-27 11:50:00,70.9,70.9,70.7,70.73,35239.0,69.8479,69.8479,69.6508,69.6804,35239.0
2024-12-27 11:55:00,70.73,70.82,70.72,70.74,30437.0,69.6804,69.7691,69.6705,69.6903,30437.0
2024-12-27 12:00:00,70.73,70.84,70.73,70.78,50505.0,69.6804,69.7888,69.6804,69.7297,50505.0
2024-12-27 12:05:00,70.78,70.78,70.62,70.71,61789.0,69.7297,69.7297,69.572,69.6607,61789.0
2024-12-27 12:10:00,70.72,70.75,70.64,70.68,42890.0,69.6705,69.7001,69.5917,69.6311,42890.0
2024-12-27 12:15:00,70.69,70.78,70.68,70.75,129217.0,69.641,69.7297,69.6311,69.7001,129217.0
2024-12-27 12:20:00,70.73,70.76,70.66,70.71,74159.0,69.6804,69.71,69.6114,69.6607,74159.0
2024-12-27 12:25:00,70.71,70.8,70.68,70.72,47597.0,69.6607,69.7494,69.6311,69.6705,47597.0
2024-12-27 12:30:00,70.72,70.81,70.7,70.76,31108.0,69.6705,69.7592,69.6508,69.71,31108.0
2024-12-27 12:35:00,70.75,70.76,70.54,70.58,79438.0,69.7001,69.71,69.4932,69.5326,79438.0
2024-12-27 12:40:00,70.59,70.69,70.58,70.65,33014.0,69.5425,69.641,69.5326,69.6016,33014.0
2024-12-27 12:45:00,70.66,70.7,70.58,70.62,53964.0,69.6114,69.6508,69.5326,69.572,53964.0
2024-12-27 12:50:00,70.63,70.72,70.61,70.7,19360.0,69.5819,69.6705,69.5622,69.6508,19360.0
2024-12-27 12:55:00,70.7,70.75,70.69,70.71,17465.0,69.6508,69.7001,69.641,69.6607,17465.0
2024-12-27 13:00:00,70.7,70.82,70.7,70.81,20354.0,69.6508,69.7691,69.6508,69.7592,20354.0
2024-12-27 13:05:00,70.81,70.81,70.71,70.77,30804.0,69.7592,69.7592,69.6607,69.7198,30804.0
2024-12-27 13:10:00,70.76,70.84,70.76,70.81,42928.0,69.71,69.7888,69.71,69.7592,42928.0
2024-12-27 13:15:00,70.81,70.85,70.75,70.79,41733.0,69.7592,69.7986,69.7001,69.7395,41733.0
2024-12-27 13:20:00,70.79,70.85,70.78,70.84,23370.0,69.7395,69.7986,69.7297,69.7888,23370.0
2024-12-27 13:25:00,70.84,70.86,70.78,70.8,28157.0,69.7888,69.8085,69.7297,69.7494,28157.0
2024-12-27 13:30:00,70.79,70.91,70.77,70.91,54026.0,69.7395,69.8577,69.7198,69.8577,54026.0
2024-12-27 13:35:00,70.9,70.97,70.89,70.95,23004.0,69.8479,69.9168,69.838,69.8971,23004.0
2024-12-27 13:40:00,70.96,71.01,70.91,70.91,33073.0,69.907,69.9562,69.8577,69.8577,33073.0
2024-12-27 13:45:00,70.91,70.93,70.85,70.91,37389.0,69.8577,69.8774,69.7986,69.8577,37389.0
2024-12-27 13:50:00,70.93,70.97,70.89,70.92,49839.0,69.8774,69.9168,69.838,69.8676,49839.0
2024-12-27 13:55:00,70.92,70.97,70.91,70.94,34893.0,69.8676,69.9168,69.8577,69.8873,34893.0
2024-12-27 14:00:00,70.93,70.96,70.9,70.92,37639.0,69.8774,69.907,69.8479,69.8676,37639.0
2024-12-27 14:05:00,70.92,71.01,70.91,71.0,36321.0,69.8676,69.9562,69.8577,69.9464,36321.0
2024-12-27 14:10:00,70.99,71.05,70.97,71.02,31145.0,69.9365,69.9957,69.9168,69.9661,31145.0
2024-12-27 14:15:00,71.03,71.12,71.01,71.12,45197.0,69.9759,70.0646,69.9562,70.0646,45197.0
2024-12-27 14:20:00,71.12,71.12,71.01,71.04,40643.0,70.0646,70.0646,69.9562,69.9858,40643.0
2024-12-27 14:25:00,71.05,71.07,71.0,71.05,55043.0,69.9957,70.0154,69.9464,69.9957,55043.0
2024-12-27 14:30:00,71.05,71.07,70.99,71.01,41665.0,69.9957,70.0154,69.9365,69.9562,41665.0
2024-12-27 14:35:00,71.02,71.06,71.01,71.06,22002.0,69.9661,70.0055,69.9562,70.0055,22002.0
2024-12-27 14:40:00,71.06,71.14,71.05,71.12,43812.0,70.0055,70.0843,69.9957,70.0646,43812.0
2024-12-27 14:45:00,71.13,71.2,71.12,71.18,40325.0,70.0745,70.1434,70.0646,70.1237,40325.0
2024-12-27 14:50:00,71.19,71.19,71.12,71.13,58883.0,70.1336,70.1336,70.0646,70.0745,58883.0
2024-12-27 14:55:00,71.13,71.21,71.13,71.17,44175.0,70.0745,70.1533,70.0745,70.1139,44175.0
2024-12-27 15:00:00,71.17,71.17,71.0,71.03,39157.0,70.1139,70.1139,69.9464,69.9759,39157.0
2024-12-27 15:05:00,71.03,71.1,70.97,71.07,40195.0,69.9759,70.0449,69.9168,70.0154,40195.0
2024-12-27 15:10:00,71.06,71.07,70.92,70.94,44245.0,70.0055,70.0154,69.8676,69.8873,44245.0
2024-12-27 15:15:00,70.94,71.01,70.92,70.98,45558.0,69.8873,69.9562,69.8676,69.9267,45558.0
2024-12-27 15:20:00,70.98,70.99,70.94,70.96,55019.0,69.9267,69.9365,69.8873,69.907,55019.0
2024-12-27 15:25:00,70.97,71.0,70.93,70.95,43340.0,69.9168,69.9464,69.8774,69.8971,43340.0
2024-12-27 15:30:00,70.94,70.95,70.88,70.89,79235.0,69.8873,69.8971,69.8282,69.838,79235.0
2024-12-27 15:35:00,70.88,70.9,70.85,70.87,73449.0,69.8282,69.8479,69.7986,69.8183,73449.0
2024-12-27 15:40:00,70.86,70.88,70.77,70.8,86822.0,69.8085,69.8282,69.7198,69.7494,86822.0
2024-12-27 15:45:00,70.8,70.94,70.77,70.92,63602.0,69.7494,69.8873,69.7198,69.8676,63602.0
2024-12-27 15:50:00,70.92,71.15,70.92,71.05,154053.0,69.8676,70.0942,69.8676,69.9957,154053.0
2024-12-27 15:55:00,71.05,71.06,70.97,70.99,513725.0,69.9957,70.0055,69.9168,69.9365,513725.0
2024-12-30 09:30:00,70.18,70.43,70.05,70.36,187894.0,69.1386,69.3849,69.0105,69.3159,187894.0
2024-12-30 09:35:00,70.34,70.5,70.19,70.21,87274.0,69.2962,69.4538,69.1484,69.1681,87274.0
2024-12-30 09:40:00,70.25,70.25,70.11,70.16,95683.0,69.2075,69.2075,69.0696,69.1189,95683.0
2024-12-30 09:45:00,70.17,70.21,69.98,69.98,119681.0,69.1287,69.1681,68.9415,68.9415,119681.0
2024-12-30 09:50:00,69.98,70.11,69.92,70.06,137883.0,68.9415,69.0696,68.8824,69.0203,137883.0
2024-12-30 09:55:00,70.05,70.1,69.92,69.94,86712.0,69.0105,69.0598,68.8824,68.9021,86712.0
2024-12-30 10:00:00,69.94,70.12,69.88,70.02,84486.0,68.9021,69.0795,68.843,68.9809,84486.0
2024-12-30 10:05:00,70.03,70.08,69.93,69.97,46739.0,68.9908,69.04,68.8923,68.9317,46739.0
2024-12-30 10:10:00,69.99,70.01,69.88,69.89,100862.0,68.9514,68.9711,68.843,68.8529,100862.0
2024-12-30 10:15:00,69.89,69.92,69.8,69.89,94409.0,68.8529,68.8824,68.7642,68.8529,94409.0
2024-12-30 10:20:00,69.91,69.94,69.79,69.88,82817.0,68.8726,68.9021,68.7544,68.843,82817.0
2024-12-30 10:25:00,69.88,70.04,69.85,69.89,49670.0,68.843,69.0006,68.8135,68.8529,49670.0
2024-12-30 10:30:00,69.89,70.0,69.88,69.98,35785.0,68.8529,68.9612,68.843,68.9415,35785.0
2024-12-30 10:35:00,69.98,70.07,69.92,70.07,54601.0,68.9415,69.0302,68.8824,69.0302,54601.0
2024-12-30 10:40:00,70.05,70.16,70.04,70.14,44359.0,69.0105,69.1189,69.0006,69.0992,44359.0
2024-12-30 10:45:00,70.12,70.2,69.99,70.05,57146.0,69.0795,69.1583,68.9514,69.0105,57146.0
2024-12-30 10:50:00,70.07,70.22,70.06,70.22,45869.0,69.0302,69.178,69.0203,69.178,45869.0
2024-12-30 10:55:00,70.21,70.4,70.21,70.39,51411.0,69.1681,69.3553,69.1681,69.3454,51411.0
2024-12-30 11:00:00,70.39,70.39,70.28,70.36,50996.0,69.3454,69.3454,69.2371,69.3159,50996.0
2024-12-30 11:05:00,70.37,70.53,70.37,70.51,45359.0,69.3257,69.4834,69.3257,69.4637,45359.0
2024-12-30 11:10:00,70.52,70.53,70.46,70.5,32512.0,69.4735,69.4834,69.4144,69.4538,32512.0
2024-12-30 11:15:00,70.48,70.57,70.48,70.52,40665.0,69.4341,69.5228,69.4341,69.4735,40665.0
2024-12-30 11:20:00,70.53,70.54,70.44,70.47,40205.0,69.4834,69.4932,69.3947,69.4243,40205.0
2024-12-30 11:25:00,70.47,70.53,70.45,70.49,81875.0,69.4243,69.4834,69.4046,69.444,81875.0
2024-12-30 11:30:00,70.48,70.59,70.48,70.57,27671.0,69.4341,69.5425,69.4341,69.5228,27671.0
2024-12-30 11:35:00,70.56,70.63,70.55,70.58,38196.0,69.5129,69.5819,69.5031,69.5326,38196.0
2024-12-30 11:40:00,70.59,70.62,70.57,70.59,87328.0,69.5425,69.572,69.5228,69.5425,87328.0
2024-12-30 11:45:00,70.59,70.6,70.32,70.33,68864.0,69.5425,69.5523,69.2765,69.2863,68864.0
2024-12-30 11:50:00,70.34,70.42,70.33,70.39,56158.0,69.2962,69.375,69.2863,69.3454,56158.0
2024-12-30 11:55:00,70.39,70.5,70.38,70.46,46060.0,69.3454,69.4538,69.3356,69.4144,46060.0
2024-12-30 12:00:00,70.45,70.6,70.45,70.57,31013.0,69.4046,69.5523,69.4046,69.5228,31013.0
2024-12-30 12:05:00,70.57,70.61,70.49,70.53,35624.0,69.5228,69.5622,69.444,69.4834,35624.0
2024-12-30 12:10:00,70.53,70.63,70.53,70.57,24751.0,69.4834,69.5819,69.4834,69.5228,24751.0
2024-12-30 12:15:00,70.58,70.63,70.58,70.62,17474.0,69.5326,69.5819,69.5326,69.572,17474.0
2024-12-30 12:20:00,70.63,70.71,70.62,70.67,30803.0,69.5819,69.6607,69.572,69.6213,30803.0
2024-12-30 12:25:00,70.67,70.67,70.6,70.63,21536.0,69.6213,69.6213,69.5523,69.5819,21536.0
2024-12-30 12:30:00,70.62,70.67,70.59,70.67,19160.0,69.572,69.6213,69.5425,69.6213,19160.0
2024-12-30 12:35:00,70.68,70.68,70.59,70.6,18183.0,69.6311,69.6311,69.5425,69.5523,18183.0
2024-12-30 12:40:00,70.61,70.65,70.54,70.64,37708.0,69.5622,69.6016,69.4932,69.5917,37708.0
2024-12-30 12:45:00,70.64,70.76,70.62,70.75,25202.0,69.5917,69.71,69.572,69.7001,25202.0
2024-12-30 12:50:00,70.76,70.76,70.65,70.66,17215.0,69.71,69.71,69.6016,69.6114,17215.0
2024-12-30 12:55:00,70.65,70.74,70.53,70.72,32443.0,69.6016,69.6903,69.4834,69.6705,32443.0
2024-12-30 13:00:00,70.71,70.71,70.6,70.65,27455.0,69.6607,69.6607,69.5523,69.6016,27455.0
2024-12-30 13:05:00,70.65,70.74,70.6,70.73,19237.0,69.6016,69.6903,69.5523,69.6804,19237.0
2024-12-30 13:10:00,70.73,70.81,70.73,70.79,29634.0,69.6804,69.7592,69.6804,69.7395,29634.0
2024-12-30 13:15:00,70.79,70.83,70.72,70.75,27963.0,69.7395,69.7789,69.6705,69.7001,27963.0
2024-12-30 13:20:00,70.75,70.77,70.69,70.71,38231.0,69.7001,69.7198,69.641,69.6607,38231.0
2024-12-30 13:25:00,70.7,70.72,70.63,70.67,42052.0,69.6508,69.6705,69.5819,69.6213,42052.0
2024-12-30 13:30:00,70.66,70.7,70.59,70.69,69586.0,69.6114,69.6508,69.5425,69.641,69586.0
2024-12-30 13:35:00,70.69,70.72,70.58,70.69,57690.0,69.641,69.6705,69.5326,69.641,57690.0
2024-12-30 13:40:00,70.68,70.73,70.66,70.71,23825.0,69.6311,69.6804,69.6114,69.6607,23825.0
2024-12-30 13:45:00,70.71,70.73,70.67,70.67,17075.0,69.6607,69.6804,69.6213,69.6213,17075.0
2024-12-30 13:50:00,70.68,70.76,70.66,70.76,40445.0,69.6311,69.71,69.6114,69.71,40445.0
2024-12-30 13:55:00,70.76,70.77,70.71,70.72,21376.0,69.71,69.7198,69.6607,69.6705,21376.0
2024-12-30 14:00:00,70.72,70.76,70.69,70.69,27249.0,69.6705,69.71,69.641,69.641,27249.0
2024-12-30 14:05:00,70.7,70.73,70.61,70.73,28099.0,69.6508,69.6804,69.5622,69.6804,28099.0
2024-12-30 14:10:00,70.73,70.75,70.6,70.66,29797.0,69.6804,69.7001,69.5523,69.6114,29797.0
2024-12-30 14:15:00,70.65,70.69,70.63,70.66,26218.0,69.6016,69.641,69.5819,69.6114,26218.0
2024-12-30 14:20:00,70.67,70.67,70.57,70.65,33919.0,69.6213,69.6213,69.5228,69.6016,33919.0
2024-12-30 14:25:00,70.65,70.72,70.64,70.67,27859.0,69.6016,69.6705,69.5917,69.6213,27859.0
2024-12-30 14:30:00,70.67,70.74,70.65,70.7,23859.0,69.6213,69.6903,69.6016,69.6508,23859.0
2024-12-30 14:35:00,70.7,70.72,70.67,70.69,26147.0,69.6508,69.6705,69.6213,69.641,26147.0
2024-12-30 14:40:00,70.7,70.72,70.67,70.71,32639.0,69.6508,69.6705,69.6213,69.6607,32639.0
2024-12-30 14:45:00,70.7,70.74,70.67,70.67,33201.0,69.6508,69.6903,69.6213,69.6213,33201.0
2024-12-30 14:50:00,70.67,70.72,70.64,70.7,29391.0,69.6213,69.6705,69.5917,69.6508,29391.0
2024-12-30 14:55:00,70.7,70.72,70.66,70.67,31797.0,69.6508,69.6705,69.6114,69.6213,31797.0
2024-12-30 15:00:00,70.67,70.68,70.6,70.61,34915.0,69.6213,69.6311,69.5523,69.5622,34915.0
2024-12-30 15:05:00,70.61,70.65,70.59,70.65,29190.0,69.5622,69.6016,69.5425,69.6016,29190.0
2024-12-30 15:10:00,70.65,70.69,70.59,70.66,40791.0,69.6016,69.641,69.5425,69.6114,40791.0
2024-12-30 15:15:00,70.65,70.71,70.65,70.71,32299.0,69.6016,69.6607,69.6016,69.6607,32299.0
2024-12-30 15:20:00,70.71,70.73,70.67,70.71,32305.0,69.6607,69.6804,69.6213,69.6607,32305.0
2024-12-30 15:25:00,70.71,70.72,70.53,70.54,72227.0,69.6607,69.6705,69.4834,69.4932,72227.0
2024-12-30 15:30:00,70.55,70.56,70.48,70.52,75874.0,69.5031,69.5129,69.4341,69.4735,75874.0
2024-12-30 15:35:00,70.52,70.54,70.47,70.49,59567.0,69.4735,69.4932,69.4243,69.444,59567.0
2024-12-30 15:40:00,70.48,70.56,70.47,70.53,68448.0,69.4341,69.5129,69.4243,69.4834,68448.0
2024-12-30 15:45:00,70.53,70.65,70.53,70.61,82228.0,69.4834,69.6016,69.4834,69.5622,82228.0
2024-12-30 15:50:00,70.6,70.68,70.54,70.55,109611.0,69.5523,69.6311,69.4932,69.5031,109611.0
2024-12-30 15:55:00,70.55,70.58,70.35,70.37,400091.0,69.5031,69.5326,69.306,69.3257,400091.0
2024-12-31 09:30:00,70.55,70.81,70.48,70.59,109408.0,69.5031,69.7592,69.4341,69.5425,109408.0
2024-12-31 09:35:00,70.57,70.73,70.55,70.66,45026.0,69.5228,69.6804,69.5031,69.6114,45026.0
2024-12-31 09:40:00,70.63,70.65,70.5,70.56,64262.0,69.5819,69.6016,69.4538,69.5129,64262.0
2024-12-31 09:45:00,70.56,70.76,70.52,70.72,69543.0,69.5129,69.71,69.4735,69.6705,69543.0
2024-12-31 09:50:00,70.73,70.74,70.56,70.7,41350.0,69.6804,69.6903,69.5129,69.6508,41350.0
2024-12-31 09:55:00,70.7,70.79,70.69,70.77,39859.0,69.6508,69.7395,69.641,69.7198,39859.0
2024-12-31 10:00:00,70.76,70.94,70.74,70.81,55631.0,69.71,69.8873,69.6903,69.7592,55631.0
2024-12-31 10:05:00,70.81,70.82,70.63,70.64,51802.0,69.7592,69.7691,69.5819,69.5917,51802.0
2024-12-31 10:10:00,70.67,70.72,70.6,70.69,49617.0,69.6213,69.6705,69.5523,69.641,49617.0
2024-12-31 10:15:00,70.7,70.85,70.66,70.84,37305.0,69.6508,69.7986,69.6114,69.7888,37305.0
2024-12-31 10:20:00,70.83,70.9,70.8,70.87,30466.0,69.7789,69.8479,69.7494,69.8183,30466.0
2024-12-31 10:25:00,70.87,70.96,70.8,70.83,68841.0,69.8183,69.907,69.7494,69.7789,68841.0
2024-12-31 10:30:00,70.83,70.87,70.64,70.65,47747.0,69.7789,69.8183,69.5917,69.6016,47747.0
2024-12-31 10:35:00,70.66,70.77,70.6,70.7,70807.0,69.6114,69.7198,69.5523,69.6508,70807.0
2024-12-31 10:40:00,70.71,70.73,70.59,70.69,53765.0,69.6607,69.6804,69.5425,69.641,53765.0
2024-12-31 10:45:00,70.69,70.7,70.59,70.66,34123.0,69.641,69.6508,69.5425,69.6114,34123.0
2024-12-31 10:50:00,70.66,70.75,70.64,70.66,37367.0,69.6114,69.7001,69.5917,69.6114,37367.0
2024-12-31 10:55:00,70.65,70.65,70.54,70.55,41809.0,69.6016,69.6016,69.4932,69.5031,41809.0
2024-12-31 11:00:00,70.55,70.6,70.43,70.48,40170.0,69.5031,69.5523,69.3849,69.4341,40170.0
2024-12-31 11:05:00,70.47,70.56,70.45,70.54,42628.0,69.4243,69.5129,69.4046,69.4932,42628.0
2024-12-31 11:10:00,70.56,70.59,70.48,70.57,47152.0,69.5129,69.5425,69.4341,69.5228,47152.0
2024-12-31 11:15:00,70.57,70.6,70.46,70.46,33756.0,69.5228,69.5523,69.4144,69.4144,33756.0
2024-12-31 11:20:00,70.45,70.52,70.4,70.45,36353.0,69.4046,69.4735,69.3553,69.4046,36353.0
2024-12-31 11:25:00,70.44,70.5,70.42,70.42,68849.0,69.3947,69.4538,69.375,69.375,68849.0
2024-12-31 11:30:00,70.42,70.45,70.35,70.41,40769.0,69.375,69.4046,69.306,69.3652,40769.0
2024-12-31 11:35:00,70.42,70.43,70.37,70.4,53095.0,69.375,69.3849,69.3257,69.3553,53095.0
2024-12-31 11:40:00,70.37,70.5,70.34,70.48,35324.0,69.3257,69.4538,69.2962,69.4341,35324.0
2024-12-31 11:45:00,70.49,70.53,70.42,70.49,27855.0,69.444,69.4834,69.375,69.444,27855.0
2024-12-31 11:50:00,70.49,70.54,70.43,70.47,27352.0,69.444,69.4932,69.3849,69.4243,27352.0
2024-12-31 11:55:00,70.46,70.46,70.37,70.41,47694.0,69.4144,69.4144,69.3257,69.3652,47694.0
2024-12-31 12:00:00,70.4,70.41,70.29,70.38,38146.0,69.3553,69.3652,69.2469,69.3356,38146.0
2024-12-31 12:05:00,70.38,70.41,70.33,70.37,22942.0,69.3356,69.3652,69.2863,69.3257,22942.0
2024-12-31 12:10:00,70.38,70.4,70.3,70.34,41207.0,69.3356,69.3553,69.2568,69.2962,41207.0
2024-12-31 12:15:00,70.34,70.37,70.3,70.35,34873.0,69.2962,69.3257,69.2568,69.306,34873.0
2024-12-31 12:20:00,70.34,70.35,70.2,70.24,23812.0,69.2962,69.306,69.1583,69.1977,23812.0
2024-12-31 12:25:00,70.25,70.3,70.2,70.22,27920.0,69.2075,69.2568,69.1583,69.178,27920.0
2024-12-31 12:30:00,70.2,70.22,70.15,70.2,29051.0,69.1583,69.178,69.109,69.1583,29051.0
2024-12-31 12:35:00,70.2,70.2,70.15,70.16,24150.0,69.1583,69.1583,69.109,69.1189,24150.0
2024-12-31 12:40:00,70.19,70.27,70.16,70.25,34384.0,69.1484,69.2272,69.1189,69.2075,34384.0
2024-12-31 12:45:00,70.25,70.3,70.21,70.27,27607.0,69.2075,69.2568,69.1681,69.2272,27607.0
2024-12-31 12:50:00,70.28,70.38,70.24,70.38,32789.0,69.2371,69.3356,69.1977,69.3356,32789.0
2024-12-31 12:55:00,70.37,70.49,70.36,70.48,48917.0,69.3257,69.444,69.3159,69.4341,48917.0
2024-12-31 13:00:00,70.47,70.5,70.39,70.5,48560.0,69.4243,69.4538,69.3454,69.4538,48560.0
2024-12-31 13:05:00,70.5,70.6,70.47,70.54,53515.0,69.4538,69.5523,69.4243,69.4932,53515.0
2024-12-31 13:10:00,70.54,70.54,70.44,70.51,33486.0,69.4932,69.4932,69.3947,69.4637,33486.0
2024-12-31 13:15:00,70.5,70.57,70.46,70.46,41506.0,69.4538,69.5228,69.4144,69.4144,41506.0
2024-12-31 13:20:00,70.44,70.45,70.29,70.31,38896.0,69.3947,69.4046,69.2469,69.2666,38896.0
2024-12-31 13:25:00,70.3,70.34,70.24,70.26,40014.0,69.2568,69.2962,69.1977,69.2174,40014.0
2024-12-31 13:30:00,70.26,70.4,70.24,70.33,41537.0,69.2174,69.3553,69.1977,69.2863,41537.0
2024-12-31 13:35:00,70.34,70.36,70.27,70.35,31606.0,69.2962,69.3159,69.2272,69.306,31606.0
2024-12-31 13:40:00,70.37,70.46,70.37,70.44,34862.0,69.3257,69.4144,69.3257,69.3947,34862.0
2024-12-31 13:45:00,70.45,70.47,70.39,70.45,32337.0,69.4046,69.4243,69.3454,69.4046,32337.0
2024-12-31 13:50:00,70.46,70.51,70.42,70.44,45302.0,69.4144,69.4637,69.375,69.3947,45302.0
2024-12-31 13:55:00,70.44,70.44,70.33,70.38,26833.0,69.3947,69.3947,69.2863,69.3356,26833.0
2024-12-31 14:00:00,70.36,70.38,70.22,70.28,33795.0,69.3159,69.3356,69.178,69.2371,33795.0
2024-12-31 14:05:00,70.27,70.4,70.27,70.38,23102.0,69.2272,69.3553,69.2272,69.3356,23102.0
2024-12-31 14:10:00,70.39,70.48,70.39,70.48,26268.0,69.3454,69.4341,69.3454,69.4341,26268.0
2024-12-31 14:15:00,70.48,70.49,70.34,70.34,23086.0,69.4341,69.444,69.2962,69.2962,23086.0
2024-12-31 14:20:00,70.35,70.4,70.29,70.33,30271.0,69.306,69.3553,69.2469,69.2863,30271.0
2024-12-31 14:25:00,70.34,70.39,70.28,70.28,21836.0,69.2962,69.3454,69.2371,69.2371,21836.0
2024-12-31 14:30:00,70.28,70.29,70.22,70.23,23685.0,69.2371,69.2469,69.178,69.1878,23685.0
2024-12-31 14:35:00,70.24,70.33,70.24,70.32,32709.0,69.1977,69.2863,69.1977,69.2765,32709.0
2024-12-31 14:40:00,70.31,70.32,70.19,70.28,30657.0,69.2666,69.2765,69.1484,69.2371,30657.0
2024-12-31 14:45:00,70.26,70.29,70.21,70.24,30150.0,69.2174,69.2469,69.1681,69.1977,30150.0
2024-12-31 14:50:00,70.23,70.37,70.23,70.31,32161.0,69.1878,69.3257,69.1878,69.2666,32161.0
2024-12-31 14:55:00,70.31,70.42,70.31,70.42,21187.0,69.2666,69.375,69.2666,69.375,21187.0
2024-12-31 15:00:00,70.42,70.43,70.37,70.42,25079.0,69.375,69.3849,69.3257,69.375,25079.0
2024-12-31 15:05:00,70.42,70.54,70.42,70.51,30614.0,69.375,69.4932,69.375,69.4637,30614.0
2024-12-31 15:10:00,70.51,70.51,70.33,70.37,49126.0,69.4637,69.4637,69.2863,69.3257,49126.0
2024-12-31 15:15:00,70.36,70.51,70.34,70.5,40062.0,69.3159,69.4637,69.2962,69.4538,40062.0
2024-12-31 15:20:00,70.48,70.56,70.46,70.49,37171.0,69.4341,69.5129,69.4144,69.444,37171.0
2024-12-31 15:25:00,70.48,70.62,70.46,70.59,58997.0,69.4341,69.572,69.4144,69.5425,58997.0
2024-12-31 15:30:00,70.58,70.59,70.43,70.45,80669.0,69.5326,69.5425,69.3849,69.4046,80669.0
2024-12-31 15:35:00,70.45,70.58,70.42,70.44,38798.0,69.4046,69.5326,69.375,69.3947,38798.0
2024-12-31 15:40:00,70.44,70.49,70.4,70.43,30890.0,69.3947,69.444,69.3553,69.3849,30890.0
2024-12-31 15:45:00,70.43,70.64,70.35,70.59,118218.0,69.3849,69.5917,69.306,69.5425,118218.0
2024-12-31 15:50:00,70.58,70.58,70.37,70.37,134862.0,69.5326,69.5326,69.3257,69.3257,134862.0
2024-12-31 15:55:00,70.38,70.44,70.29,70.4,469140.0,69.3356,69.3947,69.2469,69.3553,469140.0
2025-01-02 09:30:00,70.94,70.94,70.65,70.74,168079.0,69.8873,69.8873,69.6016,69.6903,168079.0
2025-01-02 09:35:00,70.75,70.77,70.5,70.65,98188.0,69.7001,69.7198,69.4538,69.6016,98188.0
2025-01-02 09:40:00,70.65,70.89,70.58,70.86,84445.0,69.6016,69.838,69.5326,69.8085,84445.0
2025-01-02 09:45:00,70.86,70.94,70.72,70.89,57531.0,69.8085,69.8873,69.6705,69.838,57531.0
2025-01-02 09:50:00,70.91,71.13,70.88,71.12,157131.0,69.8577,70.0745,69.8282,70.0646,157131.0
2025-01-02 09:55:00,71.11,71.16,70.98,71.07,139046.0,70.0548,70.104,69.9267,70.0154,139046.0
2025-01-02 10:00:00,71.07,71.13,70.99,71.13,93967.0,70.0154,70.0745,69.9365,70.0745,93967.0
2025-01-02 10:05:00,71.13,71.15,70.96,71.01,57829.0,70.0745,70.0942,69.907,69.9562,57829.0
2025-01-02 10:10:00,71.02,71.14,70.97,71.07,86889.0,69.9661,70.0843,69.9168,70.0154,86889.0
2025-01-02 10:15:00,71.1,71.14,70.89,70.92,95286.0,70.0449,70.0843,69.838,69.8676,95286.0
2025-01-02 10:20:00,70.92,70.92,70.7,70.8,74384.0,69.8676,69.8676,69.6508,69.7494,74384.0
2025-01-02 10:25:00,70.8,70.87,70.72,70.76,80712.0,69.7494,69.8183,69.6705,69.71,80712.0
2025-01-02 10:30:00,70.75,70.8,70.56,70.67,52741.0,69.7001,69.7494,69.5129,69.6213,52741.0
2025-01-02 10:35:00,70.65,70.86,70.54,70.7,51744.0,69.6016,69.8085,69.4932,69.6508,51744.0
2025-01-02 10:40:00,70.72,70.77,70.59,70.76,37121.0,69.6705,69.7198,69.5425,69.71,37121.0
2025-01-02 10:45:00,70.77,70.87,70.66,70.86,27442.0,69.7198,69.8183,69.6114,69.8085,27442.0
2025-01-02 10:50:00,70.86,70.93,70.7,70.87,73121.0,69.8085,69.8774,69.6508,69.8183,73121.0
2025-01-02 10:55:00,70.89,70.91,70.79,70.83,25821.0,69.838,69.8577,69.7395,69.7789,25821.0
2025-01-02 11:00:00,70.85,70.86,70.49,70.53,63765.0,69.7986,69.8085,69.444,69.4834,63765.0
2025-01-02 11:05:00,70.58,70.62,70.51,70.6,49247.0,69.5326,69.572,69.4637,69.5523,49247.0
2025-01-02 11:10:00,70.61,70.69,70.52,70.63,41458.0,69.5622,69.641,69.4735,69.5819,41458.0
2025-01-02 11:15:00,70.64,70.75,70.64,70.67,59562.0,69.5917,69.7001,69.5917,69.6213,59562.0
2025-01-02 11:20:00,70.67,70.75,70.57,70.69,95555.0,69.6213,69.7001,69.5228,69.641,95555.0
2025-01-02 11:25:00,70.69,70.74,70.61,70.7,62101.0,69.641,69.6903,69.5622,69.6508,62101.0
2025-01-02 11:30:00,70.7,70.72,70.61,70.69,33281.0,69.6508,69.6705,69.5622,69.641,33281.0
2025-01-02 11:35:00,70.69,70.8,70.67,70.75,93842.0,69.641,69.7494,69.6213,69.7001,93842.0
2025-01-02 11:40:00,70.74,70.81,70.67,70.7,92815.0,69.6903,69.7592,69.6213,69.6508,92815.0
2025-01-02 11:45:00,70.7,70.76,70.67,70.7,42216.0,69.6508,69.71,69.6213,69.6508,42216.0
2025-01-02 11:50:00,70.7,70.71,70.56,70.63,43952.0,69.6508,69.6607,69.5129,69.5819,43952.0
2025-01-02 11:55:00,70.63,70.65,70.56,70.65,41842.0,69.5819,69.6016,69.5129,69.6016,41842.0
2025-01-02 12:00:00,70.64,70.65,70.56,70.65,61303.0,69.5917,69.6016,69.5129,69.6016,61303.0
2025-01-02 12:05:00,70.64,70.64,70.52,70.52,44618.0,69.5917,69.5917,69.4735,69.4735,44618.0
2025-01-02 12:10:00,70.51,70.65,70.51,70.62,114887.0,69.4637,69.6016,69.4637,69.572,114887.0
2025-01-02 12:15:00,70.61,70.64,70.56,70.59,52829.0,69.5622,69.5917,69.5129,69.5425,52829.0
2025-01-02 12:20:00,70.59,70.59,70.45,70.48,45517.0,69.5425,69.5425,69.4046,69.4341,45517.0
2025-01-02 12:25:00,70.48,70.48,70.23,70.24,66823.0,69.4341,69.4341,69.1878,69.1977,66823.0
2025-01-02 12:30:00,70.23,70.24,69.96,69.98,135709.0,69.1878,69.1977,68.9218,68.9415,135709.0
2025-01-02 12:35:00,69.99,70.01,69.75,69.77,124858.0,68.9514,68.9711,68.7149,68.7346,124858.0
2025-01-02 12:40:00,69.77,69.92,69.7,69.85,245673.0,68.7346,68.8824,68.6657,68.8135,245673.0
2025-01-02 12:45:00,69.86,70.02,69.82,69.86,229089.0,68.8233,68.9809,68.7839,68.8233,229089.0
2025-01-02 12:50:00,69.84,70.1,69.82,69.97,50125.0,68.8036,69.0598,68.7839,68.9317,50125.0
2025-01-02 12:55:00,69.98,70.19,69.98,70.18,50721.0,68.9415,69.1484,68.9415,69.1386,50721.0
2025-01-02 13:00:00,70.14,70.15,69.92,69.94,46562.0,69.0992,69.109,68.8824,68.9021,46562.0
2025-01-02 13:05:00,69.95,70.08,69.91,70.02,26168.0,68.912,69.04,68.8726,68.9809,26168.0
2025-01-02 13:10:00,70.0,70.0,69.87,69.92,36771.0,68.9612,68.9612,68.8332,68.8824,36771.0
2025-01-02 13:15:00,69.92,69.98,69.87,69.92,40520.0,68.8824,68.9415,68.8332,68.8824,40520.0
2025-01-02 13:20:00,69.92,70.0,69.88,69.9,72388.0,68.8824,68.9612,68.843,68.8627,72388.0
2025-01-02 13:25:00,69.9,69.99,69.84,69.98,32474.0,68.8627,68.9514,68.8036,68.9415,32474.0
2025-01-02 13:30:00,69.97,69.97,69.74,69.78,114550.0,68.9317,68.9317,68.7051,68.7445,114550.0
2025-01-02 13:35:00,69.8,69.94,69.78,69.84,40812.0,68.7642,68.9021,68.7445,68.8036,40812.0
2025-01-02 13:40:00,69.83,69.95,69.78,69.95,74012.0,68.7938,68.912,68.7445,68.912,74012.0
2025-01-02 13:45:00,69.94,69.94,69.75,69.79,26750.0,68.9021,68.9021,68.7149,68.7544,26750.0
2025-01-02 13:50:00,69.79,69.82,69.65,69.7,38809.0,68.7544,68.7839,68.6164,68.6657,38809.0
2025-01-02 13:55:00,69.73,69.87,69.69,69.83,33851.0,68.6952,68.8332,68.6558,68.7938,33851.0
2025-01-02 14:00:00,69.83,69.93,69.77,69.92,32937.0,68.7938,68.8923,68.7346,68.8824,32937.0
2025-01-02 14:05:00,69.92,70.01,69.85,69.91,29905.0,68.8824,68.9711,68.8135,68.8726,29905.0
2025-01-02 14:10:00,69.91,69.94,69.85,69.88,29033.0,68.8726,68.9021,68.8135,68.843,29033.0
2025-01-02 14:15:00,69.89,69.91,69.84,69.87,26340.0,68.8529,68.8726,68.8036,68.8332,26340.0
2025-01-02 14:20:00,69.88,69.96,69.85,69.95,24326.0,68.843,68.9218,68.8135,68.912,24326.0
2025-01-02 14:25:00,69.94,70.04,69.92,70.04,41516.0,68.9021,69.0006,68.8824,69.0006,41516.0
2025-01-02 14:30:00,70.03,70.04,69.9,69.91,34715.0,68.9908,69.0006,68.8627,68.8726,34715.0
2025-01-02 14:35:00,69.9,69.96,69.82,69.91,32870.0,68.8627,68.9218,68.7839,68.8726,32870.0
2025-01-02 14:40:00,69.92,69.99,69.9,69.95,36541.0,68.8824,68.9514,68.8627,68.912,36541.0
2025-01-02 14:45:00,69.95,70.05,69.87,70.0,90173.0,68.912,69.0105,68.8332,68.9612,90173.0
2025-01-02 14:50:00,70.0,70.08,69.97,70.03,63045.0,68.9612,69.04,68.9317,68.9908,63045.0
2025-01-02 14:55:00,70.02,70.03,69.87,69.88,55468.0,68.9809,68.9908,68.8332,68.843,55468.0
2025-01-02 15:00:00,69.89,70.09,69.89,70.06,84470.0,68.8529,69.0499,68.8529,69.0203,84470.0
2025-01-02 15:05:00,70.06,70.07,70.01,70.05,40161.0,69.0203,69.0302,68.9711,69.0105,40161.0
2025-01-02 15:10:00,70.07,70.09,70.0,70.06,165101.0,69.0302,69.0499,68.9612,69.0203,165101.0
2025-01-02 15:15:00,70.05,70.17,70.0,70.17,49561.0,69.0105,69.1287,68.9612,69.1287,49561.0
2025-01-02 15:20:00,70.18,70.21,70.09,70.13,112281.0,69.1386,69.1681,69.0499,69.0893,112281.0
2025-01-02 15:25:00,70.13,70.16,70.08,70.08,77958.0,69.0893,69.1189,69.04,69.04,77958.0
2025-01-02 15:30:00,70.08,70.17,70.03,70.05,112252.0,69.04,69.1287,68.9908,69.0105,112252.0
2025-01-02 15:35:00,70.05,70.05,69.93,69.98,69011.0,69.0105,69.0105,68.8923,68.9415,69011.0
2025-01-02 15:40:00,69.99,70.02,69.95,69.98,94752.0,68.9514,68.9809,68.912,68.9415,94752.0
2025-01-02 15:45:00,69.98,70.02,69.95,69.98,119554.0,68.9415,68.9809,68.912,68.9415,119554.0
2025-01-02 15:50:00,69.99,70.05,69.89,69.93,228873.0,68.9514,69.0105,68.8529,68.8923,228873.0
2025-01-02 15:55:00,69.92,70.01,69.86,69.95,500052.0,68.8824,68.9711,68.8233,68.912,500052.0
2025-01-03 09:30:00,70.88,71.09,70.83,70.97,418771.0,69.8282,70.0351,69.7789,69.9168,418771.0
2025-01-03 09:35:00,70.95,71.05,70.64,71.0,217571.0,69.8971,69.9957,69.5917,69.9464,217571.0
2025-01-03 09:40:00,70.97,71.04,70.68,70.71,182166.0,69.9168,69.9858,69.6311,69.6607,182166.0
2025-01-03 09:45:00,70.71,70.75,70.35,70.36,125689.0,69.6607,69.7001,69.306,69.3159,125689.0
2025-01-03 09:50:00,70.36,70.46,70.11,70.22,88684.0,69.3159,69.4144,69.0696,69.178,88684.0
2025-01-03 09:55:00,70.22,70.24,69.94,69.96,131384.0,69.178,69.1977,68.9021,68.9218,131384.0
2025-01-03 10:00:00,69.96,70.05,69.9,70.01,68238.0,68.9218,69.0105,68.8627,68.9711,68238.0
2025-01-03 10:05:00,70.02,70.24,69.99,70.21,175378.0,68.9809,69.1977,68.9514,69.1681,175378.0
2025-01-03 10:10:00,70.21,70.31,70.04,70.12,168709.0,69.1681,69.2666,69.0006,69.0795,168709.0
2025-01-03 10:15:00,70.12,70.17,69.96,70.03,129392.0,69.0795,69.1287,68.9218,68.9908,129392.0
2025-01-03 10:20:00,70.05,70.19,69.85,70.11,141181.0,69.0105,69.1484,68.8135,69.0696,141181.0
2025-01-03 10:25:00,70.11,70.19,70.03,70.16,106719.0,69.0696,69.1484,68.9908,69.1189,106719.0
2025-01-03 10:30:00,70.15,70.21,70.04,70.17,45432.0,69.109,69.1681,69.0006,69.1287,45432.0
2025-01-03 10:35:00,70.16,70.27,70.11,70.18,64782.0,69.1189,69.2272,69.0696,69.1386,64782.0
2025-01-03 10:40:00,70.18,70.2,70.09,70.09,64099.0,69.1386,69.1583,69.0499,69.0499,64099.0
2025-01-03 10:45:00,70.09,70.17,70.03,70.13,52994.0,69.0499,69.1287,68.9908,69.0893,52994.0
2025-01-03 10:50:00,70.12,70.14,69.98,70.02,52429.0,69.0795,69.0992,68.9415,68.9809,52429.0
2025-01-03 10:55:00,70.01,70.29,69.98,70.23,146793.0,68.9711,69.2469,68.9415,69.1878,146793.0
2025-01-03 11:00:00,70.24,70.35,70.16,70.31,75237.0,69.1977,69.306,69.1189,69.2666,75237.0
2025-01-03 11:05:00,70.3,70.3,70.13,70.14,50809.0,69.2568,69.2568,69.0893,69.0992,50809.0
2025-01-03 11:10:00,70.15,70.2,70.03,70.2,69627.0,69.109,69.1583,68.9908,69.1583,69627.0
2025-01-03 11:15:00,70.18,70.2,70.1,70.15,79018.0,69.1386,69.1583,69.0598,69.109,79018.0
2025-01-03 11:20:00,70.17,70.21,70.1,70.19,76581.0,69.1287,69.1681,69.0598,69.1484,76581.0
2025-01-03 11:25:00,70.19,70.3,70.18,70.28,64519.0,69.1484,69.2568,69.1386,69.2371,64519.0
2025-01-03 11:30:00,70.28,70.43,70.26,70.41,70356.0,69.2371,69.3849,69.2174,69.3652,70356.0
2025-01-03 11:35:00,70.41,70.55,70.34,70.51,215603.0,69.3652,69.5031,69.2962,69.4637,215603.0
2025-01-03 11:40:00,70.51,70.57,70.48,70.54,89985.0,69.4637,69.5228,69.4341,69.4932,89985.0
2025-01-03 11:45:00,70.53,70.55,70.44,70.49,137814.0,69.4834,69.5031,69.3947,69.444,137814.0
2025-01-03 11:50:00,70.5,70.5,70.36,70.37,29804.0,69.4538,69.4538,69.3159,69.3257,29804.0
2025-01-03 11:55:00,70.36,70.41,70.31,70.38,84559.0,69.3159,69.3652,69.2666,69.3356,84559.0
2025-01-03 12:00:00,70.38,70.43,70.36,70.42,41296.0,69.3356,69.3849,69.3159,69.375,41296.0
2025-01-03 12:05:00,70.42,70.46,70.38,70.42,46862.0,69.375,69.4144,69.3356,69.375,46862.0
2025-01-03 12:10:00,70.42,70.43,70.28,70.3,32390.0,69.375,69.3849,69.2371,69.2568,32390.0
2025-01-03 12:15:00,70.28,70.37,70.28,70.32,34646.0,69.2371,69.3257,69.2371,69.2765,34646.0
2025-01-03 12:20:00,70.32,70.43,70.27,70.42,67529.0,69.2765,69.3849,69.2272,69.375,67529.0
2025-01-03 12:25:00,70.42,70.49,70.31,70.31,44086.0,69.375,69.444,69.2666,69.2666,44086.0
2025-01-03 12:30:00,70.32,70.44,70.32,70.42,28950.0,69.2765,69.3947,69.2765,69.375,28950.0
2025-01-03 12:35:00,70.42,70.48,70.41,70.45,25987.0,69.375,69.4341,69.3652,69.4046,25987.0
2025-01-03 12:40:00,70.45,70.49,70.39,70.39,33533.0,69.4046,69.444,69.3454,69.3454,33533.0
2025-01-03 12:45:00,70.4,70.42,70.32,70.4,58330.0,69.3553,69.375,69.2765,69.3553,58330.0
2025-01-03 12:50:00,70.42,70.46,70.38,70.41,41037.0,69.375,69.4144,69.3356,69.3652,41037.0
2025-01-03 12:55:00,70.39,70.39,70.35,70.38,46200.0,69.3454,69.3454,69.306,69.3356,46200.0
2025-01-03 13:00:00,70.38,70.38,70.31,70.32,36530.0,69.3356,69.3356,69.2666,69.2765,36530.0
2025-01-03 13:05:00,70.31,70.35,70.3,70.31,30130.0,69.2666,69.306,69.2568,69.2666,30130.0
2025-01-03 13:10:00,70.31,70.32,70.26,70.28,35002.0,69.2666,69.2765,69.2174,69.2371,35002.0
2025-01-03 13:15:00,70.26,70.3,70.25,70.28,29994.0,69.2174,69.2568,69.2075,69.2371,29994.0
2025-01-03 13:20:00,70.29,70.33,70.27,70.31,83381.0,69.2469,69.2863,69.2272,69.2666,83381.0
2025-01-03 13:25:00,70.32,70.45,70.31,70.44,71583.0,69.2765,69.4046,69.2666,69.3947,71583.0
2025-01-03 13:30:00,70.44,70.45,70.34,70.34,46208.0,69.3947,69.4046,69.2962,69.2962,46208.0
2025-01-03 13:35:00,70.34,70.36,70.3,70.35,53684.0,69.2962,69.3159,69.2568,69.306,53684.0
2025-01-03 13:40:00,70.35,70.36,70.28,70.28,59365.0,69.306,69.3159,69.2371,69.2371,59365.0
2025-01-03 13:45:00,70.28,70.32,70.27,70.3,40840.0,69.2371,69.2765,69.2272,69.2568,40840.0
2025-01-03 13:50:00,70.29,70.34,70.25,70.31,48480.0,69.2469,69.2962,69.2075,69.2666,48480.0
2025-01-03 13:55:00,70.31,70.41,70.31,70.37,103252.0,69.2666,69.3652,69.2666,69.3257,103252.0
2025-01-03 14:00:00,70.36,70.37,70.31,70.34,59940.0,69.3159,69.3257,69.2666,69.2962,59940.0
2025-01-03 14:05:00,70.34,70.47,70.32,70.44,75973.0,69.2962,69.4243,69.2765,69.3947,75973.0
2025-01-03 14:10:00,70.44,70.47,70.39,70.44,26907.0,69.3947,69.4243,69.3454,69.3947,26907.0
2025-01-03 14:15:00,70.44,70.55,70.42,70.55,58340.0,69.3947,69.5031,69.375,69.5031,58340.0
2025-01-03 14:20:00,70.55,70.6,70.49,70.51,58958.0,69.5031,69.5523,69.444,69.4637,58958.0
2025-01-03 14:25:00,70.51,70.51,70.43,70.44,86079.0,69.4637,69.4637,69.3849,69.3947,86079.0
2025-01-03 14:30:00,70.44,70.6,70.43,70.58,187917.0,69.3947,69.5523,69.3849,69.5326,187917.0
2025-01-03 14:35:00,70.58,70.65,70.57,70.63,36202.0,69.5326,69.6016,69.5228,69.5819,36202.0
2025-01-03 14:40:00,70.63,70.63,70.55,70.57,41916.0,69.5819,69.5819,69.5031,69.5228,41916.0
2025-01-03 14:45:00,70.58,70.62,70.56,70.61,59328.0,69.5326,69.572,69.5129,69.5622,59328.0
2025-01-03 14:50:00,70.6,70.61,70.54,70.59,45183.0,69.5523,69.5622,69.4932,69.5425,45183.0
2025-01-03 14:55:00,70.59,70.65,70.59,70.63,70923.0,69.5425,69.6016,69.5425,69.5819,70923.0
2025-01-03 15:00:00,70.64,70.64,70.54,70.56,48331.0,69.5917,69.5917,69.4932,69.5129,48331.0
2025-01-03 15:05:00,70.54,70.6,70.53,70.57,148612.0,69.4932,69.5523,69.4834,69.5228,148612.0
2025-01-03 15:10:00,70.57,70.67,70.56,70.67,46658.0,69.5228,69.6213,69.5129,69.6213,46658.0
2025-01-03 15:15:00,70.66,70.68,70.64,70.67,74490.0,69.6114,69.6311,69.5917,69.6213,74490.0
2025-01-03 15:20:00,70.68,70.74,70.65,70.73,103342.0,69.6311,69.6903,69.6016,69.6804,103342.0
2025-01-03 15:25:00,70.73,70.75,70.69,70.72,69616.0,69.6804,69.7001,69.641,69.6705,69616.0
2025-01-03 15:30:00,70.72,70.75,70.64,70.75,81445.0,69.6705,69.7001,69.5917,69.7001,81445.0
2025-01-03 15:35:00,70.75,70.77,70.7,70.7,77652.0,69.7001,69.7198,69.6508,69.6508,77652.0
2025-01-03 15:40:00,70.7,70.74,70.67,70.7,76199.0,69.6508,69.6903,69.6213,69.6508,76199.0
2025-01-03 15:45:00,70.7,70.8,70.7,70.77,125193.0,69.6508,69.7494,69.6508,69.7198,125193.0
2025-01-03 15:50:00,70.77,71.02,70.77,70.94,472778.0,69.7198,69.9661,69.7198,69.8873,472778.0
2025-01-03 15:55:00,70.94,71.0,70.93,70.98,657386.0,69.8873,69.9464,69.8774,69.9267,657386.0
2025-01-06 09:30:00,72.23,72.73,71.88,72.69,806808.0,71.1581,71.6507,70.8133,71.6113,806808.0
2025-01-06 09:35:00,72.69,72.69,72.19,72.25,262020.0,71.6113,71.6113,71.1187,71.1778,262020.0
2025-01-06 09:40:00,72.24,72.3,72.05,72.16,277124.0,71.168,71.2271,70.9808,71.0892,277124.0
2025-01-06 09:45:00,72.17,72.57,72.15,72.54,182087.0,71.099,71.4931,71.0793,71.4635,182087.0
2025-01-06 09:50:00,72.54,72.87,72.49,72.87,202241.0,71.4635,71.7886,71.4143,71.7886,202241.0
2025-01-06 09:55:00,72.88,72.89,72.74,72.86,317481.0,71.7985,71.8083,71.6606,71.7788,317481.0
2025-01-06 10:00:00,72.86,73.17,72.81,73.13,312981.0,71.7788,72.0842,71.7295,72.0448,312981.0
2025-01-06 10:05:00,73.13,73.34,73.12,73.28,257177.0,72.0448,72.2517,72.0349,72.1926,257177.0
2025-01-06 10:10:00,73.28,73.28,73.01,73.06,230725.0,72.1926,72.1926,71.9266,71.9758,230725.0
2025-01-06 10:15:00,73.05,73.07,72.88,72.91,163841.0,71.966,71.9857,71.7985,71.8281,163841.0
2025-01-06 10:20:00,72.92,72.97,72.78,72.95,176193.0,71.8379,71.8872,71.7,71.8675,176193.0
2025-01-06 10:25:00,72.95,73.12,72.9,73.1,134032.0,71.8675,72.0349,71.8182,72.0152,134032.0
2025-01-06 10:30:00,73.11,73.12,72.91,72.92,185235.0,72.0251,72.0349,71.8281,71.8379,185235.0
2025-01-06 10:35:00,72.92,72.92,72.8,72.86,268432.0,71.8379,71.8379,71.7197,71.7788,268432.0
2025-01-06 10:40:00,72.86,72.88,72.53,72.55,182886.0,71.7788,71.7985,71.4537,71.4734,182886.0
2025-01-06 10:45:00,72.55,72.58,72.41,72.41,74350.0,71.4734,71.5029,71.3355,71.3355,74350.0
2025-01-06 10:50:00,72.42,72.64,72.42,72.56,46685.0,71.3453,71.5621,71.3453,71.4832,46685.0
2025-01-06 10:55:00,72.55,72.59,72.4,72.42,96021.0,71.4734,71.5128,71.3256,71.3453,96021.0
2025-01-06 11:00:00,72.42,72.61,72.38,72.61,164933.0,71.3453,71.5325,71.3059,71.5325,164933.0
2025-01-06 11:05:00,72.6,72.79,72.6,72.79,121710.0,71.5227,71.7098,71.5227,71.7098,121710.0
2025-01-06 11:10:00,72.79,73.16,72.79,73.15,235958.0,71.7098,72.0743,71.7098,72.0645,235958.0
2025-01-06 11:15:00,73.15,73.46,73.05,73.41,271599.0,72.0645,72.3699,71.966,72.3206,271599.0
2025-01-06 11:20:00,73.4,73.69,73.4,73.69,319063.0,72.3108,72.5965,72.3108,72.5965,319063.0
2025-01-06 11:25:00,73.69,73.73,73.41,73.55,733637.0,72.5965,72.6359,72.3206,72.4586,733637.0
2025-01-06 11:30:00,73.55,73.63,73.48,73.58,237767.0,72.4586,72.5374,72.3896,72.4881,237767.0
2025-01-06 11:35:00,73.59,73.97,73.58,73.94,320287.0,72.498,72.8723,72.4881,72.8428,320287.0
2025-01-06 11:40:00,73.94,73.99,73.65,73.75,510326.0,72.8428,72.892,72.5571,72.6556,510326.0
2025-01-06 11:45:00,73.75,73.87,73.66,73.67,330949.0,72.6556,72.7738,72.5669,72.5768,330949.0
2025-01-06 11:50:00,73.68,73.74,73.63,73.7,126470.0,72.5866,72.6457,72.5374,72.6063,126470.0
2025-01-06 11:55:00,73.7,73.75,73.6,73.71,193619.0,72.6063,72.6556,72.5078,72.6162,193619.0
2025-01-06 12:00:00,73.7,73.7,73.6,73.67,91860.0,72.6063,72.6063,72.5078,72.5768,91860.0
2025-01-06 12:05:00,73.67,73.76,73.66,73.74,135905.0,72.5768,72.6654,72.5669,72.6457,135905.0
2025-01-06 12:10:00,73.75,73.8,73.69,73.73,133026.0,72.6556,72.7048,72.5965,72.6359,133026.0
2025-01-06 12:15:00,73.73,73.87,73.71,73.83,114775.0,72.6359,72.7738,72.6162,72.7344,114775.0
2025-01-06 12:20:00,73.83,73.83,73.74,73.77,115752.0,72.7344,72.7344,72.6457,72.6753,115752.0
2025-01-06 12:25:00,73.78,73.8,73.61,73.7,83865.0,72.6851,72.7048,72.5177,72.6063,83865.0
2025-01-06 12:30:00,73.68,73.68,73.52,73.58,107340.0,72.5866,72.5866,72.429,72.4881,107340.0
2025-01-06 12:35:00,73.58,73.59,73.44,73.48,85687.0,72.4881,72.498,72.3502,72.3896,85687.0
2025-01-06 12:40:00,73.48,73.52,73.39,73.42,64718.0,72.3896,72.429,72.3009,72.3305,64718.0
2025-01-06 12:45:00,73.42,73.51,73.4,73.47,50709.0,72.3305,72.4191,72.3108,72.3797,50709.0
2025-01-06 12:50:00,73.47,73.51,73.4,73.48,61428.0,72.3797,72.4191,72.3108,72.3896,61428.0
2025-01-06 12:55:00,73.46,73.52,73.41,73.48,40272.0,72.3699,72.429,72.3206,72.3896,40272.0
2025-01-06 13:00:00,73.49,73.49,73.27,73.41,57819.0,72.3994,72.3994,72.1827,72.3206,57819.0
2025-01-06 13:05:00,73.4,73.41,73.31,73.33,43612.0,72.3108,72.3206,72.2221,72.2418,43612.0
2025-01-06 13:10:00,73.33,73.38,73.29,73.38,91363.0,72.2418,72.2911,72.2024,72.2911,91363.0
2025-01-06 13:15:00,73.37,73.39,73.27,73.35,45480.0,72.2812,72.3009,72.1827,72.2615,45480.0
2025-01-06 13:20:00,73.34,73.42,73.33,73.42,38093.0,72.2517,72.3305,72.2418,72.3305,38093.0
2025-01-06 13:25:00,73.41,73.49,73.4,73.45,34265.0,72.3206,72.3994,72.3108,72.36,34265.0
2025-01-06 13:30:00,73.45,73.46,73.27,73.33,50113.0,72.36,72.3699,72.1827,72.2418,50113.0
2025-01-06 13:35:00,73.33,73.43,73.27,73.28,89562.0,72.2418,72.3403,72.1827,72.1926,89562.0
2025-01-06 13:40:00,73.28,73.31,73.22,73.25,85790.0,72.1926,72.2221,72.1335,72.163,85790.0
2025-01-06 13:45:00,73.25,73.25,73.14,73.16,94126.0,72.163,72.163,72.0546,72.0743,94126.0
2025-01-06 13:50:00,73.17,73.21,73.15,73.2,58284.0,72.0842,72.1236,72.0645,72.1137,58284.0
2025-01-06 13:55:00,73.2,73.25,73.16,73.16,77772.0,72.1137,72.163,72.0743,72.0743,77772.0
2025-01-06 14:00:00,73.17,73.17,73.03,73.05,144803.0,72.0842,72.0842,71.9463,71.966,144803.0
2025-01-06 14:05:00,73.05,73.23,73.05,73.22,54162.0,71.966,72.1433,71.966,72.1335,54162.0
2025-01-06 14:10:00,73.22,73.28,73.16,73.24,110464.0,72.1335,72.1926,72.0743,72.1532,110464.0
2025-01-06 14:15:00,73.23,73.31,73.21,73.23,52231.0,72.1433,72.2221,72.1236,72.1433,52231.0
2025-01-06 14:20:00,73.23,73.26,73.17,73.23,74222.0,72.1433,72.1729,72.0842,72.1433,74222.0
2025-01-06 14:25:00,73.23,73.26,73.2,73.21,70483.0,72.1433,72.1729,72.1137,72.1236,70483.0
2025-01-06 14:30:00,73.2,73.26,73.17,73.21,60371.0,72.1137,72.1729,72.0842,72.1236,60371.0
2025-01-06 14:35:00,73.21,73.21,73.04,73.06,183642.0,72.1236,72.1236,71.9561,71.9758,183642.0
2025-01-06 14:40:00,73.06,73.09,73.02,73.08,71152.0,71.9758,72.0054,71.9364,71.9955,71152.0
2025-01-06 14:45:00,73.08,73.09,73.03,73.07,98724.0,71.9955,72.0054,71.9463,71.9857,98724.0
2025-01-06 14:50:00,73.07,73.07,72.97,73.05,101847.0,71.9857,71.9857,71.8872,71.966,101847.0
2025-01-06 14:55:00,73.05,73.05,72.92,72.92,108147.0,71.966,71.966,71.8379,71.8379,108147.0
2025-01-06 15:00:00,72.92,72.93,72.78,72.83,120346.0,71.8379,71.8478,71.7,71.7492,120346.0
2025-01-06 15:05:00,72.84,72.88,72.77,72.87,77688.0,71.7591,71.7985,71.6901,71.7886,77688.0
2025-01-06 15:10:00,72.86,72.89,72.81,72.86,75329.0,71.7788,71.8083,71.7295,71.7788,75329.0
2025-01-06 15:15:00,72.86,72.92,72.82,72.88,73448.0,71.7788,71.8379,71.7394,71.7985,73448.0
2025-01-06 15:20:00,72.87,72.94,72.8,72.91,75577.0,71.7886,71.8576,71.7197,71.8281,75577.0
2025-01-06 15:25:00,72.92,72.93,72.84,72.85,105177.0,71.8379,71.8478,71.7591,71.7689,105177.0
2025-01-06 15:30:00,72.84,72.89,72.79,72.83,154082.0,71.7591,71.8083,71.7098,71.7492,154082.0
2025-01-06 15:35:00,72.84,72.87,72.71,72.73,167331.0,71.7591,71.7886,71.631,71.6507,167331.0
2025-01-06 15:40:00,72.73,72.75,72.66,72.75,112346.0,71.6507,71.6704,71.5818,71.6704,112346.0
2025-01-06 15:45:00,72.75,72.76,72.63,72.7,159065.0,71.6704,71.6803,71.5522,71.6212,159065.0
2025-01-06 15:50:00,72.69,72.8,72.67,72.76,297726.0,71.6113,71.7197,71.5916,71.6803,297726.0
2025-01-06 15:55:00,72.76,72.8,72.63,72.76,1052429.0,71.6803,71.7197,71.5522,71.6803,1052429.0
2025-01-07 09:30:00,73.9,74.21,73.68,74.14,652252.0,72.8034,73.1088,72.5866,73.0398,652252.0
2025-01-07 09:35:00,74.14,74.14,73.72,73.82,289908.0,73.0398,73.0398,72.626,72.7245,289908.0
2025-01-07 09:40:00,73.84,73.87,73.5,73.55,200444.0,72.7443,72.7738,72.4093,72.4586,200444.0
2025-01-07 09:45:00,73.55,73.57,73.35,73.39,258198.0,72.4586,72.4783,72.2615,72.3009,258198.0
2025-01-07 09:50:00,73.38,73.67,73.36,73.66,203138.0,72.2911,72.5768,72.2714,72.5669,203138.0
2025-01-07 09:55:00,73.66,73.76,73.41,73.47,116879.0,72.5669,72.6654,72.3206,72.3797,116879.0
2025-01-07 10:00:00,73.45,73.46,72.96,72.96,227902.0,72.36,72.3699,71.8773,71.8773,227902.0
2025-01-07 10:05:00,72.97,73.0,72.76,72.81,133386.0,71.8872,71.9167,71.6803,71.7295,133386.0
2025-01-07 10:10:00,72.81,73.0,72.74,72.94,150910.0,71.7295,71.9167,71.6606,71.8576,150910.0
2025-01-07 10:15:00,72.94,73.15,72.79,73.15,110709.0,71.8576,72.0645,71.7098,72.0645,110709.0
2025-01-07 10:20:00,73.17,73.61,73.17,73.5,198371.0,72.0842,72.5177,72.0842,72.4093,198371.0
2025-01-07 10:25:00,73.5,73.66,73.48,73.59,261478.0,72.4093,72.5669,72.3896,72.498,261478.0
2025-01-07 10:30:00,73.6,73.66,73.43,73.49,278312.0,72.5078,72.5669,72.3403,72.3994,278312.0
2025-01-07 10:35:00,73.49,73.57,73.3,73.33,196612.0,72.3994,72.4783,72.2123,72.2418,196612.0
2025-01-07 10:40:00,73.34,73.51,73.26,73.48,68654.0,72.2517,72.4191,72.1729,72.3896,68654.0
2025-01-07 10:45:00,73.47,73.5,73.32,73.46,198638.0,72.3797,72.4093,72.232,72.3699,198638.0
2025-01-07 10:50:00,73.47,73.76,73.45,73.69,219591.0,72.3797,72.6654,72.36,72.5965,219591.0
2025-01-07 10:55:00,73.7,73.88,73.7,73.84,187013.0,72.6063,72.7837,72.6063,72.7443,187013.0
2025-01-07 11:00:00,73.84,74.08,73.84,74.01,185846.0,72.7443,72.9807,72.7443,72.9117,185846.0
2025-01-07 11:05:00,74.02,74.13,73.95,74.04,419121.0,72.9216,73.0299,72.8526,72.9413,419121.0
2025-01-07 11:10:00,74.05,74.05,73.8,73.8,134414.0,72.9511,72.9511,72.7048,72.7048,134414.0
2025-01-07 11:15:00,73.8,73.86,73.7,73.76,125766.0,72.7048,72.764,72.6063,72.6654,125766.0
2025-01-07 11:20:00,73.77,73.96,73.76,73.84,81416.0,72.6753,72.8625,72.6654,72.7443,81416.0
2025-01-07 11:25:00,73.86,74.05,73.83,73.99,133092.0,72.764,72.9511,72.7344,72.892,133092.0
2025-01-07 11:30:00,73.99,74.06,73.86,73.91,120513.0,72.892,72.961,72.764,72.8132,120513.0
2025-01-07 11:35:00,73.91,74.17,73.77,74.15,146985.0,72.8132,73.0694,72.6753,73.0497,146985.0
2025-01-07 11:40:00,74.14,74.18,74.02,74.03,119803.0,73.0398,73.0792,72.9216,72.9314,119803.0
2025-01-07 11:45:00,74.03,74.07,73.94,74.05,79914.0,72.9314,72.9708,72.8428,72.9511,79914.0
2025-01-07 11:50:00,74.05,74.08,73.89,73.9,94950.0,72.9511,72.9807,72.7935,72.8034,94950.0
2025-01-07 11:55:00,73.91,73.96,73.86,73.89,111730.0,72.8132,72.8625,72.764,72.7935,111730.0
2025-01-07 12:00:00,73.88,74.01,73.84,73.91,110935.0,72.7837,72.9117,72.7443,72.8132,110935.0
2025-01-07 12:05:00,73.9,73.93,73.79,73.84,161205.0,72.8034,72.8329,72.695,72.7443,161205.0
2025-01-07 12:10:00,73.83,73.96,73.78,73.95,81600.0,72.7344,72.8625,72.6851,72.8526,81600.0
2025-01-07 12:15:00,73.95,74.03,73.93,73.97,78423.0,72.8526,72.9314,72.8329,72.8723,78423.0
2025-01-07 12:20:00,73.97,74.01,73.85,73.91,62129.0,72.8723,72.9117,72.7541,72.8132,62129.0
2025-01-07 12:25:00,73.91,73.93,73.8,73.84,74158.0,72.8132,72.8329,72.7048,72.7443,74158.0
2025-01-07 12:30:00,73.84,74.0,73.84,74.0,74450.0,72.7443,72.9019,72.7443,72.9019,74450.0
2025-01-07 12:35:00,73.99,74.03,73.87,73.95,102541.0,72.892,72.9314,72.7738,72.8526,102541.0
2025-01-07 12:40:00,73.94,74.02,73.91,73.94,95685.0,72.8428,72.9216,72.8132,72.8428,95685.0
2025-01-07 12:45:00,73.94,73.95,73.76,73.85,63704.0,72.8428,72.8526,72.6654,72.7541,63704.0
2025-01-07 12:50:00,73.85,73.97,73.81,73.97,150421.0,72.7541,72.8723,72.7147,72.8723,150421.0
2025-01-07 12:55:00,73.97,73.99,73.84,73.93,43833.0,72.8723,72.892,72.7443,72.8329,43833.0
2025-01-07 13:00:00,73.93,74.02,73.92,74.01,90595.0,72.8329,72.9216,72.8231,72.9117,90595.0
2025-01-07 13:05:00,74.01,74.15,73.99,74.15,82352.0,72.9117,73.0497,72.892,73.0497,82352.0
2025-01-07 13:10:00,74.15,74.2,74.08,74.09,92115.0,73.0497,73.0989,72.9807,72.9905,92115.0
2025-01-07 13:15:00,74.09,74.2,74.06,74.2,63406.0,72.9905,73.0989,72.961,73.0989,63406.0
2025-01-07 13:20:00,74.19,74.21,74.15,74.17,115902.0,73.0891,73.1088,73.0497,73.0694,115902.0
2025-01-07 13:25:00,74.17,74.25,74.15,74.24,88241.0,73.0694,73.1482,73.0497,73.1383,88241.0
2025-01-07 13:30:00,74.24,74.29,74.17,74.26,153086.0,73.1383,73.1876,73.0694,73.158,153086.0
2025-01-07 13:35:00,74.26,74.28,74.17,74.27,89064.0,73.158,73.1777,73.0694,73.1679,89064.0
2025-01-07 13:40:00,74.28,74.28,74.07,74.12,172546.0,73.1777,73.1777,72.9708,73.0201,172546.0
2025-01-07 13:45:00,74.12,74.22,74.11,74.18,74537.0,73.0201,73.1186,73.0102,73.0792,74537.0
2025-01-07 13:50:00,74.18,74.24,74.17,74.2,50518.0,73.0792,73.1383,73.0694,73.0989,50518.0
2025-01-07 13:55:00,74.2,74.27,74.18,74.23,115758.0,73.0989,73.1679,73.0792,73.1285,115758.0
2025-01-07 14:00:00,74.23,74.28,74.19,74.25,163928.0,73.1285,73.1777,73.0891,73.1482,163928.0
2025-01-07 14:05:00,74.25,74.26,74.14,74.19,66752.0,73.1482,73.158,73.0398,73.0891,66752.0
2025-01-07 14:10:00,74.18,74.27,74.15,74.16,122721.0,73.0792,73.1679,73.0497,73.0595,122721.0
2025-01-07 14:15:00,74.16,74.18,74.1,74.17,98750.0,73.0595,73.0792,73.0004,73.0694,98750.0
2025-01-07 14:20:00,74.17,74.19,74.11,74.19,67766.0,73.0694,73.0891,73.0102,73.0891,67766.0
2025-01-07 14:25:00,74.19,74.23,74.16,74.23,55095.0,73.0891,73.1285,73.0595,73.1285,55095.0
2025-01-07 14:30:00,74.23,74.23,74.16,74.22,68770.0,73.1285,73.1285,73.0595,73.1186,68770.0
2025-01-07 14:35:00,74.21,74.23,74.06,74.08,142088.0,73.1088,73.1285,72.961,72.9807,142088.0
2025-01-07 14:40:00,74.08,74.23,74.03,74.2,147022.0,72.9807,73.1285,72.9314,73.0989,147022.0
2025-01-07 14:45:00,74.2,74.23,74.11,74.11,126478.0,73.0989,73.1285,73.0102,73.0102,126478.0
2025-01-07 14:50:00,74.1,74.19,74.06,74.09,88452.0,73.0004,73.0891,72.961,72.9905,88452.0
2025-01-07 14:55:00,74.09,74.12,74.02,74.04,102960.0,72.9905,73.0201,72.9216,72.9413,102960.0
2025-01-07 15:00:00,74.05,74.05,73.88,73.93,144390.0,72.9511,72.9511,72.7837,72.8329,144390.0
2025-01-07 15:05:00,73.93,73.97,73.87,73.95,88511.0,72.8329,72.8723,72.7738,72.8526,88511.0
2025-01-07 15:10:00,73.94,73.95,73.83,73.9,127685.0,72.8428,72.8526,72.7344,72.8034,127685.0
2025-01-07 15:15:00,73.9,73.91,73.66,73.72,188549.0,72.8034,72.8132,72.5669,72.626,188549.0
2025-01-07 15:20:00,73.71,73.71,73.48,73.48,229349.0,72.6162,72.6162,72.3896,72.3896,229349.0
2025-01-07 15:25:00,73.5,73.63,73.46,73.59,352672.0,72.4093,72.5374,72.3699,72.498,352672.0
2025-01-07 15:30:00,73.59,73.63,73.46,73.48,180504.0,72.498,72.5374,72.3699,72.3896,180504.0
2025-01-07 15:35:00,73.48,73.65,73.47,73.65,152603.0,72.3896,72.5571,72.3797,72.5571,152603.0
2025-01-07 15:40:00,73.64,73.75,73.62,73.62,155940.0,72.5472,72.6556,72.5275,72.5275,155940.0
2025-01-07 15:45:00,73.63,73.71,73.62,73.63,381241.0,72.5374,72.6162,72.5275,72.5374,381241.0
2025-01-07 15:50:00,73.63,73.72,73.57,73.62,435585.0,72.5374,72.626,72.4783,72.5275,435585.0
2025-01-07 15:55:00,73.62,73.81,73.59,73.69,1146569.0,72.5275,72.7147,72.498,72.5965,1146569.0
2025-01-08 09:30:00,73.45,73.47,72.99,73.03,273450.0,72.36,72.3797,71.9069,71.9463,273450.0
2025-01-08 09:35:00,73.03,73.46,72.96,73.28,119524.0,71.9463,72.3699,71.8773,72.1926,119524.0
2025-01-08 09:40:00,73.33,73.39,73.03,73.07,97083.0,72.2418,72.3009,71.9463,71.9857,97083.0
2025-01-08 09:45:00,73.08,73.32,73.07,73.2,70315.0,71.9955,72.232,71.9857,72.1137,70315.0
2025-01-08 09:50:00,73.18,73.22,72.87,72.91,113431.0,72.094,72.1335,71.7886,71.8281,113431.0
2025-01-08 09:55:00,72.92,72.99,72.83,72.86,119660.0,71.8379,71.9069,71.7492,71.7788,119660.0
2025-01-08 10:00:00,72.86,73.22,72.84,73.19,138501.0,71.7788,72.1335,71.7591,72.1039,138501.0
2025-01-08 10:05:00,73.19,73.21,73.06,73.17,105793.0,72.1039,72.1236,71.9758,72.0842,105793.0
2025-01-08 10:10:00,73.17,73.22,72.85,72.85,101071.0,72.0842,72.1335,71.7689,71.7689,101071.0
2025-01-08 10:15:00,72.86,72.91,72.75,72.8,170603.0,71.7788,71.8281,71.6704,71.7197,170603.0
2025-01-08 10:20:00,72.8,72.88,72.71,72.85,114881.0,71.7197,71.7985,71.631,71.7689,114881.0
2025-01-08 10:25:00,72.87,72.9,72.7,72.74,108241.0,71.7886,71.8182,71.6212,71.6606,108241.0
2025-01-08 10:30:00,72.72,72.9,72.69,72.84,179105.0,71.6409,71.8182,71.6113,71.7591,179105.0
2025-01-08 10:35:00,72.83,73.03,72.82,72.92,169058.0,71.7492,71.9463,71.7394,71.8379,169058.0
2025-01-08 10:40:00,72.94,73.12,72.86,72.96,74094.0,71.8576,72.0349,71.7788,71.8773,74094.0
2025-01-08 10:45:00,72.96,72.98,72.87,72.88,64265.0,71.8773,71.897,71.7886,71.7985,64265.0
2025-01-08 10:50:00,72.89,73.13,72.89,73.12,114127.0,71.8083,72.0448,71.8083,72.0349,114127.0
2025-01-08 10:55:00,73.13,73.17,73.1,73.13,704391.0,72.0448,72.0842,72.0152,72.0448,704391.0
2025-01-08 11:00:00,73.15,73.15,73.02,73.06,59980.0,72.0645,72.0645,71.9364,71.9758,59980.0
2025-01-08 11:05:00,73.06,73.15,72.98,73.08,75776.0,71.9758,72.0645,71.897,71.9955,75776.0
2025-01-08 11:10:00,73.08,73.16,73.05,73.06,71213.0,71.9955,72.0743,71.966,71.9758,71213.0
2025-01-08 11:15:00,73.07,73.09,72.91,73.01,52995.0,71.9857,72.0054,71.8281,71.9266,52995.0
2025-01-08 11:20:00,73.03,73.1,73.0,73.02,42415.0,71.9463,72.0152,71.9167,71.9364,42415.0
2025-01-08 11:25:00,73.02,73.06,72.93,72.98,68140.0,71.9364,71.9758,71.8478,71.897,68140.0
2025-01-08 11:30:00,73.0,73.07,72.98,73.03,41125.0,71.9167,71.9857,71.897,71.9463,41125.0
2025-01-08 11:35:00,73.03,73.24,73.02,73.23,59698.0,71.9463,72.1532,71.9364,72.1433,59698.0
2025-01-08 11:40:00,73.23,73.3,73.17,73.26,70887.0,72.1433,72.2123,72.0842,72.1729,70887.0
2025-01-08 11:45:00,73.25,73.38,73.2,73.34,182217.0,72.163,72.2911,72.1137,72.2517,182217.0
2025-01-08 11:50:00,73.34,73.35,73.26,73.28,52727.0,72.2517,72.2615,72.1729,72.1926,52727.0
2025-01-08 11:55:00,73.28,73.28,73.19,73.23,59895.0,72.1926,72.1926,72.1039,72.1433,59895.0
2025-01-08 12:00:00,73.23,73.27,73.16,73.16,142410.0,72.1433,72.1827,72.0743,72.0743,142410.0
2025-01-08 12:05:00,73.16,73.17,73.1,73.13,59371.0,72.0743,72.0842,72.0152,72.0448,59371.0
2025-01-08 12:10:00,73.13,73.2,72.95,72.98,152453.0,72.0448,72.1137,71.8675,71.897,152453.0
2025-01-08 12:15:00,72.99,73.08,72.99,73.07,44819.0,71.9069,71.9955,71.9069,71.9857,44819.0
2025-01-08 12:20:00,73.07,73.09,72.93,73.03,76186.0,71.9857,72.0054,71.8478,71.9463,76186.0
2025-01-08 12:25:00,73.03,73.06,72.91,72.94,67096.0,71.9463,71.9758,71.8281,71.8576,67096.0
2025-01-08 12:30:00,72.95,73.03,72.91,72.92,90391.0,71.8675,71.9463,71.8281,71.8379,90391.0
2025-01-08 12:35:00,72.94,73.01,72.91,72.92,141801.0,71.8576,71.9266,71.8281,71.8379,141801.0
2025-01-08 12:40:00,72.92,72.99,72.91,72.98,64885.0,71.8379,71.9069,71.8281,71.897,64885.0
2025-01-08 12:45:00,72.97,72.98,72.79,72.84,109488.0,71.8872,71.897,71.7098,71.7591,109488.0
2025-01-08 12:50:00,72.84,72.99,72.82,72.96,58003.0,71.7591,71.9069,71.7394,71.8773,58003.0
2025-01-08 12:55:00,72.95,73.02,72.95,72.95,22002.0,71.8675,71.9364,71.8675,71.8675,22002.0
2025-01-08 13:00:00,72.95,73.21,72.95,73.12,154969.0,71.8675,72.1236,71.8675,72.0349,154969.0
2025-01-08 13:05:00,73.13,73.19,73.05,73.09,49728.0,72.0448,72.1039,71.966,72.0054,49728.0
2025-01-08 13:10:00,73.09,73.14,73.07,73.11,44629.0,72.0054,72.0546,71.9857,72.0251,44629.0
2025-01-08 13:15:00,73.1,73.16,73.08,73.11,194436.0,72.0152,72.0743,71.9955,72.0251,194436.0
2025-01-08 13:20:00,73.09,73.18,73.05,73.17,38940.0,72.0054,72.094,71.966,72.0842,38940.0
2025-01-08 13:25:00,73.17,73.31,73.17,73.21,74242.0,72.0842,72.2221,72.0842,72.1236,74242.0
2025-01-08 13:30:00,73.21,73.26,73.15,73.16,29200.0,72.1236,72.1729,72.0645,72.0743,29200.0
2025-01-08 13:35:00,73.17,73.32,73.16,73.31,44545.0,72.0842,72.232,72.0743,72.2221,44545.0
2025-01-08 13:40:00,73.31,73.4,73.25,73.38,44496.0,72.2221,72.3108,72.163,72.2911,44496.0
2025-01-08 13:45:00,73.39,73.39,73.25,73.25,46841.0,72.3009,72.3009,72.163,72.163,46841.0
2025-01-08 13:50:00,73.26,73.29,73.0,73.04,49013.0,72.1729,72.2024,71.9167,71.9561,49013.0
2025-01-08 13:55:00,73.05,73.07,72.96,73.04,100408.0,71.966,71.9857,71.8773,71.9561,100408.0
2025-01-08 14:00:00,73.04,73.05,72.94,73.05,65626.0,71.9561,71.966,71.8576,71.966,65626.0
2025-01-08 14:05:00,73.05,73.25,73.04,73.18,131067.0,71.966,72.163,71.9561,72.094,131067.0
2025-01-08 14:10:00,73.17,73.19,73.02,73.04,45575.0,72.0842,72.1039,71.9364,71.9561,45575.0
2025-01-08 14:15:00,73.07,73.2,73.05,73.19,42144.0,71.9857,72.1137,71.966,72.1039,42144.0
2025-01-08 14:20:00,73.19,73.31,73.16,73.27,46061.0,72.1039,72.2221,72.0743,72.1827,46061.0
2025-01-08 14:25:00,73.27,73.27,73.14,73.16,37288.0,72.1827,72.1827,72.0546,72.0743,37288.0
2025-01-08 14:30:00,73.16,73.16,73.0,73.01,63420.0,72.0743,72.0743,71.9167,71.9266,63420.0
2025-01-08 14:35:00,73.01,73.06,72.98,72.98,37411.0,71.9266,71.9758,71.897,71.897,37411.0
2025-01-08 14:40:00,72.98,73.05,72.94,73.03,45596.0,71.897,71.966,71.8576,71.9463,45596.0
2025-01-08 14:45:00,73.01,73.12,72.97,73.1,61525.0,71.9266,72.0349,71.8872,72.0152,61525.0
2025-01-08 14:50:00,73.11,73.12,72.97,72.98,32293.0,72.0251,72.0349,71.8872,71.897,32293.0
2025-01-08 14:55:00,72.99,73.04,72.95,73.0,31209.0,71.9069,71.9561,71.8675,71.9167,31209.0
2025-01-08 15:00:00,73.01,73.16,73.01,73.14,270783.0,71.9266,72.0743,71.9266,72.0546,270783.0
2025-01-08 15:05:00,73.15,73.16,73.03,73.09,60535.0,72.0645,72.0743,71.9463,72.0054,60535.0
2025-01-08 15:10:00,73.09,73.14,73.06,73.1,52167.0,72.0054,72.0546,71.9758,72.0152,52167.0
2025-01-08 15:15:00,73.1,73.2,73.1,73.15,53124.0,72.0152,72.1137,72.0152,72.0645,53124.0
2025-01-08 15:20:00,73.16,73.21,73.15,73.19,60785.0,72.0743,72.1236,72.0645,72.1039,60785.0
2025-01-08 15:25:00,73.19,73.24,73.16,73.22,51214.0,72.1039,72.1532,72.0743,72.1335,51214.0
2025-01-08 15:30:00,73.21,73.23,73.12,73.14,117816.0,72.1236,72.1433,72.0349,72.0546,117816.0
2025-01-08 15:35:00,73.14,73.21,73.12,73.16,254372.0,72.0546,72.1236,72.0349,72.0743,254372.0
2025-01-08 15:40:00,73.16,73.17,73.1,73.13,127906.0,72.0743,72.0842,72.0152,72.0448,127906.0
2025-01-08 15:45:00,73.12,73.18,73.1,73.17,105486.0,72.0349,72.094,72.0152,72.0842,105486.0
2025-01-08 15:50:00,73.17,73.3,73.17,73.23,232766.0,72.0842,72.2123,72.0842,72.1433,232766.0
2025-01-08 15:55:00,73.23,73.32,73.16,73.24,635191.0,72.1433,72.232,72.0743,72.1532,635191.0
2025-01-10 09:30:00,72.46,72.46,72.16,72.22,269347.0,71.3847,71.3847,71.0892,71.1483,269347.0
2025-01-10 09:35:00,72.21,72.39,71.93,71.95,282952.0,71.1384,71.3158,70.8626,70.8823,282952.0
2025-01-10 09:40:00,71.94,72.1,71.84,71.98,215404.0,70.8724,71.0301,70.7739,70.9119,215404.0
2025-01-10 09:45:00,71.96,72.13,71.89,71.92,191422.0,70.8921,71.0596,70.8232,70.8527,191422.0
2025-01-10 09:50:00,71.91,72.02,71.72,71.72,204516.0,70.8429,70.9513,70.6557,70.6557,204516.0
2025-01-10 09:55:00,71.71,71.9,71.61,71.66,173026.0,70.6459,70.833,70.5473,70.5966,173026.0
2025-01-10 10:00:00,71.66,71.66,71.23,71.31,217108.0,70.5966,70.5966,70.173,70.2518,217108.0
2025-01-10 10:05:00,71.32,71.58,71.32,71.53,185439.0,70.2616,70.5178,70.2616,70.4685,185439.0
2025-01-10 10:10:00,71.54,71.61,71.42,71.48,122870.0,70.4784,70.5473,70.3602,70.4193,122870.0
2025-01-10 10:15:00,71.48,71.7,71.41,71.66,113221.0,70.4193,70.636,70.3503,70.5966,113221.0
2025-01-10 10:20:00,71.65,71.85,71.64,71.83,193210.0,70.5867,70.7838,70.5769,70.7641,193210.0
2025-01-10 10:25:00,71.83,71.85,71.66,71.74,81006.0,70.7641,70.7838,70.5966,70.6754,81006.0
2025-01-10 10:30:00,71.73,71.83,71.67,71.71,63132.0,70.6656,70.7641,70.6065,70.6459,63132.0
2025-01-10 10:35:00,71.71,71.82,71.66,71.78,89428.0,70.6459,70.7542,70.5966,70.7148,89428.0
2025-01-10 10:40:00,71.77,71.8,71.55,71.62,217336.0,70.705,70.7345,70.4882,70.5572,217336.0
2025-01-10 10:45:00,71.62,71.72,71.52,71.61,133074.0,70.5572,70.6557,70.4587,70.5473,133074.0
2025-01-10 10:50:00,71.6,71.65,71.39,71.5,142941.0,70.5375,70.5867,70.3306,70.439,142941.0
2025-01-10 10:55:00,71.5,71.58,71.43,71.45,79957.0,70.439,70.5178,70.37,70.3897,79957.0
2025-01-10 11:00:00,71.45,71.49,71.17,71.19,203689.0,70.3897,70.4291,70.1139,70.1336,203689.0
2025-01-10 11:05:00,71.19,71.31,71.18,71.31,64384.0,70.1336,70.2518,70.1237,70.2518,64384.0
2025-01-10 11:10:00,71.3,71.45,71.29,71.39,79277.0,70.2419,70.3897,70.2321,70.3306,79277.0
2025-01-10 11:15:00,71.4,71.47,71.29,71.31,79418.0,70.3405,70.4094,70.2321,70.2518,79418.0
2025-01-10 11:20:00,71.32,71.47,71.31,71.42,52899.0,70.2616,70.4094,70.2518,70.3602,52899.0
2025-01-10 11:25:00,71.42,71.47,71.27,71.32,97993.0,70.3602,70.4094,70.2124,70.2616,97993.0
2025-01-10 11:30:00,71.32,71.34,71.23,71.28,101758.0,70.2616,70.2813,70.173,70.2222,101758.0
2025-01-10 11:35:00,71.29,71.32,71.18,71.21,66396.0,70.2321,70.2616,70.1237,70.1533,66396.0
2025-01-10 11:40:00,71.21,71.41,71.21,71.38,62136.0,70.1533,70.3503,70.1533,70.3208,62136.0
2025-01-10 11:45:00,71.37,71.38,71.25,71.25,71908.0,70.3109,70.3208,70.1927,70.1927,71908.0
2025-01-10 11:50:00,71.25,71.34,71.2,71.24,54659.0,70.1927,70.2813,70.1434,70.1828,54659.0
2025-01-10 11:55:00,71.23,71.33,71.2,71.21,161747.0,70.173,70.2715,70.1434,70.1533,161747.0
2025-01-10 12:00:00,71.21,71.22,71.08,71.1,74074.0,70.1533,70.1631,70.0252,70.0449,74074.0
2025-01-10 12:05:00,71.09,71.17,71.07,71.17,48870.0,70.0351,70.1139,70.0154,70.1139,48870.0
2025-01-10 12:10:00,71.16,71.2,71.1,71.13,39349.0,70.104,70.1434,70.0449,70.0745,39349.0
2025-01-10 12:15:00,71.12,71.25,71.02,71.23,71162.0,70.0646,70.1927,69.9661,70.173,71162.0
2025-01-10 12:20:00,71.22,71.23,71.11,71.2,48303.0,70.1631,70.173,70.0548,70.1434,48303.0
2025-01-10 12:25:00,71.22,71.34,71.19,71.32,66162.0,70.1631,70.2813,70.1336,70.2616,66162.0
2025-01-10 12:30:00,71.31,71.36,71.28,71.34,52572.0,70.2518,70.3011,70.2222,70.2813,52572.0
2025-01-10 12:35:00,71.34,71.41,71.26,71.35,79319.0,70.2813,70.3503,70.2025,70.2912,79319.0
2025-01-10 12:40:00,71.36,71.4,71.32,71.35,46726.0,70.3011,70.3405,70.2616,70.2912,46726.0
2025-01-10 12:45:00,71.34,71.45,71.3,71.44,49137.0,70.2813,70.3897,70.2419,70.3799,49137.0
2025-01-10 12:50:00,71.43,71.45,71.36,71.4,52479.0,70.37,70.3897,70.3011,70.3405,52479.0
2025-01-10 12:55:00,71.42,71.54,71.42,71.49,84959.0,70.3602,70.4784,70.3602,70.4291,84959.0
2025-01-10 13:00:00,71.49,71.49,71.41,71.45,63333.0,70.4291,70.4291,70.3503,70.3897,63333.0
2025-01-10 13:05:00,71.45,71.59,71.44,71.58,40129.0,70.3897,70.5276,70.3799,70.5178,40129.0
2025-01-10 13:10:00,71.59,71.64,71.57,71.59,81193.0,70.5276,70.5769,70.5079,70.5276,81193.0
2025-01-10 13:15:00,71.58,71.62,71.51,71.53,72902.0,70.5178,70.5572,70.4488,70.4685,72902.0
2025-01-10 13:20:00,71.54,71.69,71.52,71.67,72093.0,70.4784,70.6262,70.4587,70.6065,72093.0
2025-01-10 13:25:00,71.67,71.73,71.64,71.66,53194.0,70.6065,70.6656,70.5769,70.5966,53194.0
2025-01-10 13:30:00,71.67,71.67,71.53,71.55,161153.0,70.6065,70.6065,70.4685,70.4882,161153.0
2025-01-10 13:35:00,71.54,71.57,71.5,71.55,62931.0,70.4784,70.5079,70.439,70.4882,62931.0
2025-01-10 13:40:00,71.54,71.61,71.49,71.54,65563.0,70.4784,70.5473,70.4291,70.4784,65563.0
2025-01-10 13:45:00,71.54,71.69,71.53,71.69,114358.0,70.4784,70.6262,70.4685,70.6262,114358.0
2025-01-10 13:50:00,71.69,71.73,71.6,71.65,55243.0,70.6262,70.6656,70.5375,70.5867,55243.0
2025-01-10 13:55:00,71.64,71.74,71.63,71.73,88377.0,70.5769,70.6754,70.567,70.6656,88377.0
2025-01-10 14:00:00,71.74,71.74,71.63,71.65,88698.0,70.6754,70.6754,70.567,70.5867,88698.0
2025-01-10 14:05:00,71.64,71.64,71.49,71.5,66145.0,70.5769,70.5769,70.4291,70.439,66145.0
2025-01-10 14:10:00,71.5,71.64,71.49,71.57,63000.0,70.439,70.5769,70.4291,70.5079,63000.0
2025-01-10 14:15:00,71.59,71.63,71.57,71.62,41335.0,70.5276,70.567,70.5079,70.5572,41335.0
2025-01-10 14:20:00,71.62,71.63,71.44,71.51,56382.0,70.5572,70.567,70.3799,70.4488,56382.0
2025-01-10 14:25:00,71.51,71.62,71.51,71.53,56779.0,70.4488,70.5572,70.4488,70.4685,56779.0
2025-01-10 14:30:00,71.52,71.52,71.44,71.45,36902.0,70.4587,70.4587,70.3799,70.3897,36902.0
2025-01-10 14:35:00,71.46,71.55,71.43,71.52,42582.0,70.3996,70.4882,70.37,70.4587,42582.0
2025-01-10 14:40:00,71.52,71.54,71.46,71.52,58652.0,70.4587,70.4784,70.3996,70.4587,58652.0
2025-01-10 14:45:00,71.52,71.54,71.43,71.45,49640.0,70.4587,70.4784,70.37,70.3897,49640.0
2025-01-10 14:50:00,71.45,71.53,71.44,71.53,48344.0,70.3897,70.4685,70.3799,70.4685,48344.0
2025-01-10 14:55:00,71.52,71.6,71.51,71.56,72068.0,70.4587,70.5375,70.4488,70.4981,72068.0
2025-01-10 15:00:00,71.56,71.6,71.47,71.55,90410.0,70.4981,70.5375,70.4094,70.4882,90410.0
2025-01-10 15:05:00,71.53,71.61,71.53,71.57,44525.0,70.4685,70.5473,70.4685,70.5079,44525.0
2025-01-10 15:10:00,71.58,71.59,71.44,71.45,45437.0,70.5178,70.5276,70.3799,70.3897,45437.0
2025-01-10 15:15:00,71.45,71.48,71.29,71.3,100540.0,70.3897,70.4193,70.2321,70.2419,100540.0
2025-01-10 15:20:00,71.3,71.41,71.29,71.31,78795.0,70.2419,70.3503,70.2321,70.2518,78795.0
2025-01-10 15:25:00,71.31,71.38,71.26,71.36,83148.0,70.2518,70.3208,70.2025,70.3011,83148.0
2025-01-10 15:30:00,71.36,71.38,71.32,71.35,133492.0,70.3011,70.3208,70.2616,70.2912,133492.0
2025-01-10 15:35:00,71.34,71.53,71.34,71.44,100772.0,70.2813,70.4685,70.2813,70.3799,100772.0
2025-01-10 15:40:00,71.44,71.5,71.4,71.44,159939.0,70.3799,70.439,70.3405,70.3799,159939.0
2025-01-10 15:45:00,71.45,71.46,71.35,71.39,183162.0,70.3897,70.3996,70.2912,70.3306,183162.0
2025-01-10 15:50:00,71.39,71.57,71.36,71.55,279252.0,70.3306,70.5079,70.3011,70.4882,279252.0
2025-01-10 15:55:00,71.54,71.55,71.37,71.39,683661.0,70.4784,70.4882,70.3109,70.3306,683661.0
2025-01-13 09:30:00,70.98,71.54,70.98,71.45,240191.0,69.9267,70.4784,69.9267,70.3897,240191.0
2025-01-13 09:35:00,71.46,71.7,71.43,71.61,114107.0,70.3996,70.636,70.37,70.5473,114107.0
2025-01-13 09:40:00,71.62,71.73,71.52,71.57,179448.0,70.5572,70.6656,70.4587,70.5079,179448.0
2025-01-13 09:45:00,71.58,71.81,71.47,71.78,185286.0,70.5178,70.7444,70.4094,70.7148,185286.0
2025-01-13 09:50:00,71.79,71.82,71.59,71.69,109756.0,70.7247,70.7542,70.5276,70.6262,109756.0
2025-01-13 09:55:00,71.68,71.81,71.52,71.57,77172.0,70.6163,70.7444,70.4587,70.5079,77172.0
2025-01-13 10:00:00,71.56,71.58,71.34,71.49,202867.0,70.4981,70.5178,70.2813,70.4291,202867.0
2025-01-13 10:05:00,71.48,71.61,71.37,71.37,139299.0,70.4193,70.5473,70.3109,70.3109,139299.0
2025-01-13 10:10:00,71.38,71.39,71.22,71.36,77243.0,70.3208,70.3306,70.1631,70.3011,77243.0
2025-01-13 10:15:00,71.35,71.48,71.32,71.47,64264.0,70.2912,70.4193,70.2616,70.4094,64264.0
2025-01-13 10:20:00,71.46,71.56,71.25,71.31,82564.0,70.3996,70.4981,70.1927,70.2518,82564.0
2025-01-13 10:25:00,71.32,71.58,71.26,71.56,251187.0,70.2616,70.5178,70.2025,70.4981,251187.0
2025-01-13 10:30:00,71.55,71.62,71.45,71.52,392717.0,70.4882,70.5572,70.3897,70.4587,392717.0
2025-01-13 10:35:00,71.53,71.9,71.52,71.89,182336.0,70.4685,70.833,70.4587,70.8232,182336.0
2025-01-13 10:40:00,71.9,71.98,71.81,71.95,76141.0,70.833,70.9119,70.7444,70.8823,76141.0
2025-01-13 10:45:00,71.95,72.05,71.84,72.0,232194.0,70.8823,70.9808,70.7739,70.9316,232194.0
2025-01-13 10:50:00,72.0,72.01,71.86,71.9,175537.0,70.9316,70.9414,70.7936,70.833,175537.0
2025-01-13 10:55:00,71.91,71.96,71.88,71.92,48679.0,70.8429,70.8921,70.8133,70.8527,48679.0
2025-01-13 11:00:00,71.94,71.95,71.8,71.82,98816.0,70.8724,70.8823,70.7345,70.7542,98816.0
2025-01-13 11:05:00,71.82,71.91,71.8,71.83,76294.0,70.7542,70.8429,70.7345,70.7641,76294.0
2025-01-13 11:10:00,71.83,71.92,71.83,71.89,63643.0,70.7641,70.8527,70.7641,70.8232,63643.0
2025-01-13 11:15:00,71.89,71.94,71.83,71.94,40898.0,70.8232,70.8724,70.7641,70.8724,40898.0
2025-01-13 11:20:00,71.94,71.97,71.78,71.81,88427.0,70.8724,70.902,70.7148,70.7444,88427.0
2025-01-13 11:25:00,71.81,71.86,71.71,71.73,39032.0,70.7444,70.7936,70.6459,70.6656,39032.0
2025-01-13 11:30:00,71.73,71.8,71.7,71.77,33270.0,70.6656,70.7345,70.636,70.705,33270.0
2025-01-13 11:35:00,71.78,71.84,71.73,71.75,84763.0,70.7148,70.7739,70.6656,70.6853,84763.0
2025-01-13 11:40:00,71.77,71.86,71.73,71.81,291648.0,70.705,70.7936,70.6656,70.7444,291648.0
2025-01-13 11:45:00,71.8,71.85,71.75,71.78,43131.0,70.7345,70.7838,70.6853,70.7148,43131.0
2025-01-13 11:50:00,71.77,71.78,71.64,71.65,31020.0,70.705,70.7148,70.5769,70.5867,31020.0
2025-01-13 11:55:00,71.64,71.65,71.48,71.48,86661.0,70.5769,70.5867,70.4193,70.4193,86661.0
2025-01-13 12:00:00,71.48,71.64,71.43,71.56,81553.0,70.4193,70.5769,70.37,70.4981,81553.0
2025-01-13 12:05:00,71.56,71.73,71.54,71.69,96374.0,70.4981,70.6656,70.4784,70.6262,96374.0
2025-01-13 12:10:00,71.7,71.88,71.69,71.88,336940.0,70.636,70.8133,70.6262,70.8133,336940.0
2025-01-13 12:15:00,71.86,71.93,71.82,71.88,58304.0,70.7936,70.8626,70.7542,70.8133,58304.0
2025-01-13 12:20:00,71.87,71.9,71.79,71.83,63601.0,70.8035,70.833,70.7247,70.7641,63601.0
2025-01-13 12:25:00,71.84,71.95,71.78,71.85,131218.0,70.7739,70.8823,70.7148,70.7838,131218.0
2025-01-13 12:30:00,71.85,71.86,71.77,71.84,54517.0,70.7838,70.7936,70.705,70.7739,54517.0
2025-01-13 12:35:00,71.84,71.84,71.72,71.73,50695.0,70.7739,70.7739,70.6557,70.6656,50695.0
2025-01-13 12:40:00,71.72,71.76,71.67,71.69,48107.0,70.6557,70.6951,70.6065,70.6262,48107.0
2025-01-13 12:45:00,71.7,71.78,71.68,71.7,64911.0,70.636,70.7148,70.6163,70.636,64911.0
2025-01-13 12:50:00,71.7,71.76,71.63,71.75,218816.0,70.636,70.6951,70.567,70.6853,218816.0
2025-01-13 12:55:00,71.75,71.88,71.74,71.88,30895.0,70.6853,70.8133,70.6754,70.8133,30895.0
2025-01-13 13:00:00,71.87,71.88,71.75,71.86,88337.0,70.8035,70.8133,70.6853,70.7936,88337.0
2025-01-13 13:05:00,71.86,71.97,71.81,71.96,64859.0,70.7936,70.902,70.7444,70.8921,64859.0
2025-01-13 13:10:00,71.95,71.99,71.9,71.93,57269.0,70.8823,70.9217,70.833,70.8626,57269.0
2025-01-13 13:15:00,71.93,71.97,71.89,71.96,32525.0,70.8626,70.902,70.8232,70.8921,32525.0
2025-01-13 13:20:00,71.96,71.99,71.93,71.97,36552.0,70.8921,70.9217,70.8626,70.902,36552.0
2025-01-13 13:25:00,71.98,72.06,71.97,72.06,57241.0,70.9119,70.9907,70.902,70.9907,57241.0
2025-01-13 13:30:00,72.06,72.13,72.02,72.11,65764.0,70.9907,71.0596,70.9513,71.0399,65764.0
2025-01-13 13:35:00,72.11,72.12,71.97,72.11,116979.0,71.0399,71.0498,70.902,71.0399,116979.0
2025-01-13 13:40:00,72.11,72.11,72.0,72.06,86058.0,71.0399,71.0399,70.9316,70.9907,86058.0
2025-01-13 13:45:00,72.06,72.08,71.99,72.03,68349.0,70.9907,71.0104,70.9217,70.9611,68349.0
2025-01-13 13:50:00,72.03,72.08,71.98,71.99,36530.0,70.9611,71.0104,70.9119,70.9217,36530.0
2025-01-13 13:55:00,72.0,72.11,71.95,72.1,38661.0,70.9316,71.0399,70.8823,71.0301,38661.0
2025-01-13 14:00:00,72.09,72.11,71.97,71.98,51931.0,71.0202,71.0399,70.902,70.9119,51931.0
2025-01-13 14:05:00,71.99,72.02,71.89,71.96,98573.0,70.9217,70.9513,70.8232,70.8921,98573.0
2025-01-13 14:10:00,71.96,72.06,71.95,71.98,50693.0,70.8921,70.9907,70.8823,70.9119,50693.0
2025-01-13 14:15:00,71.98,71.99,71.86,71.86,79703.0,70.9119,70.9217,70.7936,70.7936,79703.0
2025-01-13 14:20:00,71.9,71.96,71.84,71.92,62124.0,70.833,70.8921,70.7739,70.8527,62124.0
2025-01-13 14:25:00,71.92,72.09,71.89,72.08,109061.0,70.8527,71.0202,70.8232,71.0104,109061.0
2025-01-13 14:30:00,72.07,72.08,71.95,72.01,53401.0,71.0005,71.0104,70.8823,70.9414,53401.0
2025-01-13 14:35:00,72.01,72.09,71.95,72.06,114803.0,70.9414,71.0202,70.8823,70.9907,114803.0
2025-01-13 14:40:00,72.07,72.12,72.05,72.09,55861.0,71.0005,71.0498,70.9808,71.0202,55861.0
2025-01-13 14:45:00,72.1,72.19,72.08,72.12,56387.0,71.0301,71.1187,71.0104,71.0498,56387.0
2025-01-13 14:50:00,72.12,72.18,72.05,72.13,56601.0,71.0498,71.1089,70.9808,71.0596,56601.0
2025-01-13 14:55:00,72.13,72.18,72.12,72.16,50891.0,71.0596,71.1089,71.0498,71.0892,50891.0
2025-01-13 15:00:00,72.17,72.2,72.09,72.17,83084.0,71.099,71.1286,71.0202,71.099,83084.0
2025-01-13 15:05:00,72.17,72.31,72.14,72.25,144900.0,71.099,71.237,71.0695,71.1778,144900.0
2025-01-13 15:10:00,72.26,72.31,72.24,72.28,89328.0,71.1877,71.237,71.168,71.2074,89328.0
2025-01-13 15:15:00,72.27,72.4,72.25,72.39,115376.0,71.1975,71.3256,71.1778,71.3158,115376.0
2025-01-13 15:20:00,72.38,72.43,72.26,72.28,143647.0,71.3059,71.3552,71.1877,71.2074,143647.0
2025-01-13 15:25:00,72.28,72.52,72.26,72.52,510198.0,71.2074,71.4438,71.1877,71.4438,510198.0
2025-01-13 15:30:00,72.52,72.58,72.39,72.53,519796.0,71.4438,71.5029,71.3158,71.4537,519796.0
2025-01-13 15:35:00,72.54,72.71,72.51,72.59,432771.0,71.4635,71.631,71.434,71.5128,432771.0
2025-01-13 15:40:00,72.59,72.73,72.58,72.7,289671.0,71.5128,71.6507,71.5029,71.6212,289671.0
2025-01-13 15:45:00,72.7,72.74,72.61,72.72,239376.0,71.6212,71.6606,71.5325,71.6409,239376.0
2025-01-13 15:50:00,72.72,72.93,72.68,72.92,482430.0,71.6409,71.8478,71.6015,71.8379,482430.0
2025-01-13 15:55:00,72.92,73.0,72.75,72.79,1428368.0,71.8379,71.9167,71.6704,71.7098,1428368.0
2025-01-14 09:30:00,73.31,73.63,73.21,73.24,491858.0,72.2221,72.5374,72.1236,72.1532,491858.0
2025-01-14 09:35:00,73.23,73.73,73.21,73.53,324069.0,72.1433,72.6359,72.1236,72.4389,324069.0
2025-01-14 09:40:00,73.53,73.63,73.45,73.59,244873.0,72.4389,72.5374,72.36,72.498,244873.0
2025-01-14 09:45:00,73.6,73.67,73.29,73.39,218531.0,72.5078,72.5768,72.2024,72.3009,218531.0
2025-01-14 09:50:00,73.39,73.4,73.16,73.28,212110.0,72.3009,72.3108,72.0743,72.1926,212110.0
2025-01-14 09:55:00,73.27,73.39,73.14,73.24,174169.0,72.1827,72.3009,72.0546,72.1532,174169.0
2025-01-14 10:00:00,73.24,73.54,73.24,73.29,222877.0,72.1532,72.4487,72.1532,72.2024,222877.0
2025-01-14 10:05:00,73.29,73.65,73.28,73.57,191285.0,72.2024,72.5571,72.1926,72.4783,191285.0
2025-01-14 10:10:00,73.56,73.62,73.46,73.58,204448.0,72.4684,72.5275,72.3699,72.4881,204448.0
2025-01-14 10:15:00,73.58,73.7,73.56,73.68,146803.0,72.4881,72.6063,72.4684,72.5866,146803.0
2025-01-14 10:20:00,73.68,73.7,73.59,73.62,422826.0,72.5866,72.6063,72.498,72.5275,422826.0
2025-01-14 10:25:00,73.6,73.63,73.41,73.53,272180.0,72.5078,72.5374,72.3206,72.4389,272180.0
2025-01-14 10:30:00,73.53,73.73,73.52,73.64,203338.0,72.4389,72.6359,72.429,72.5472,203338.0
2025-01-14 10:35:00,73.65,73.72,73.6,73.67,180916.0,72.5571,72.626,72.5078,72.5768,180916.0
2025-01-14 10:40:00,73.67,73.86,73.66,73.84,185630.0,72.5768,72.764,72.5669,72.7443,185630.0
2025-01-14 10:45:00,73.84,73.87,73.69,73.69,235471.0,72.7443,72.7738,72.5965,72.5965,235471.0
2025-01-14 10:50:00,73.69,73.74,73.54,73.73,161984.0,72.5965,72.6457,72.4487,72.6359,161984.0
2025-01-14 10:55:00,73.73,73.77,73.65,73.69,81998.0,72.6359,72.6753,72.5571,72.5965,81998.0
2025-01-14 11:00:00,73.69,73.72,73.38,73.41,154059.0,72.5965,72.626,72.2911,72.3206,154059.0
2025-01-14 11:05:00,73.42,73.62,73.39,73.43,190002.0,72.3305,72.5275,72.3009,72.3403,190002.0
2025-01-14 11:10:00,73.43,73.43,73.32,73.38,76219.0,72.3403,72.3403,72.232,72.2911,76219.0
2025-01-14 11:15:00,73.38,73.56,73.36,73.52,72365.0,72.2911,72.4684,72.2714,72.429,72365.0
2025-01-14 11:20:00,73.52,73.57,73.45,73.5,98728.0,72.429,72.4783,72.36,72.4093,98728.0
2025-01-14 11:25:00,73.51,73.67,73.48,73.54,100248.0,72.4191,72.5768,72.3896,72.4487,100248.0
2025-01-14 11:30:00,73.55,73.6,73.49,73.52,79906.0,72.4586,72.5078,72.3994,72.429,79906.0
2025-01-14 11:35:00,73.53,73.54,73.43,73.5,63521.0,72.4389,72.4487,72.3403,72.4093,63521.0
2025-01-14 11:40:00,73.52,73.52,73.35,73.35,61976.0,72.429,72.429,72.2615,72.2615,61976.0
2025-01-14 11:45:00,73.34,73.41,73.26,73.29,83691.0,72.2517,72.3206,72.1729,72.2024,83691.0
2025-01-14 11:50:00,73.29,73.39,73.26,73.35,70250.0,72.2024,72.3009,72.1729,72.2615,70250.0
2025-01-14 11:55:00,73.36,73.42,73.23,73.24,49211.0,72.2714,72.3305,72.1433,72.1532,49211.0
2025-01-14 12:00:00,73.23,73.29,73.18,73.28,69435.0,72.1433,72.2024,72.094,72.1926,69435.0
2025-01-14 12:05:00,73.28,73.39,73.26,73.3,65083.0,72.1926,72.3009,72.1729,72.2123,65083.0
2025-01-14 12:10:00,73.29,73.43,73.29,73.36,56086.0,72.2024,72.3403,72.2024,72.2714,56086.0
2025-01-14 12:15:00,73.37,73.5,73.36,73.44,67960.0,72.2812,72.4093,72.2714,72.3502,67960.0
2025-01-14 12:20:00,73.44,73.47,73.35,73.45,142879.0,72.3502,72.3797,72.2615,72.36,142879.0
2025-01-14 12:25:00,73.45,73.5,73.41,73.45,59327.0,72.36,72.4093,72.3206,72.36,59327.0
2025-01-14 12:30:00,73.45,73.46,73.18,73.22,95209.0,72.36,72.3699,72.094,72.1335,95209.0
2025-01-14 12:35:00,73.23,73.44,73.16,73.44,120108.0,72.1433,72.3502,72.0743,72.3502,120108.0
2025-01-14 12:40:00,73.43,73.51,73.39,73.48,60597.0,72.3403,72.4191,72.3009,72.3896,60597.0
2025-01-14 12:45:00,73.48,73.54,73.48,73.51,81071.0,72.3896,72.4487,72.3896,72.4191,81071.0
2025-01-14 12:50:00,73.52,73.66,73.52,73.62,140507.0,72.429,72.5669,72.429,72.5275,140507.0
2025-01-14 12:55:00,73.6,73.62,73.54,73.59,71122.0,72.5078,72.5275,72.4487,72.498,71122.0
2025-01-14 13:00:00,73.58,73.68,73.55,73.66,73707.0,72.4881,72.5866,72.4586,72.5669,73707.0
2025-01-14 13:05:00,73.67,73.7,73.65,73.69,55007.0,72.5768,72.6063,72.5571,72.5965,55007.0
2025-01-14 13:10:00,73.69,73.71,73.67,73.68,62747.0,72.5965,72.6162,72.5768,72.5866,62747.0
2025-01-14 13:15:00,73.68,73.73,73.67,73.71,86274.0,72.5866,72.6359,72.5768,72.6162,86274.0
2025-01-14 13:20:00,73.72,73.78,73.69,73.77,71736.0,72.626,72.6851,72.5965,72.6753,71736.0
2025-01-14 13:25:00,73.77,73.8,73.71,73.75,141645.0,72.6753,72.7048,72.6162,72.6556,141645.0
2025-01-14 13:30:00,73.74,73.8,73.68,73.77,82160.0,72.6457,72.7048,72.5866,72.6753,82160.0
2025-01-14 13:35:00,73.77,73.87,73.72,73.87,118611.0,72.6753,72.7738,72.626,72.7738,118611.0
2025-01-14 13:40:00,73.87,73.98,73.85,73.97,86077.0,72.7738,72.8822,72.7541,72.8723,86077.0
2025-01-14 13:45:00,73.97,73.99,73.92,73.92,78724.0,72.8723,72.892,72.8231,72.8231,78724.0
2025-01-14 13:50:00,73.92,73.94,73.86,73.88,76001.0,72.8231,72.8428,72.764,72.7837,76001.0
2025-01-14 13:55:00,73.89,73.9,73.79,73.88,84774.0,72.7935,72.8034,72.695,72.7837,84774.0
2025-01-14 14:00:00,73.88,73.88,73.73,73.77,69917.0,72.7837,72.7837,72.6359,72.6753,69917.0
2025-01-14 14:05:00,73.77,73.83,73.65,73.67,80628.0,72.6753,72.7344,72.5571,72.5768,80628.0
2025-01-14 14:10:00,73.67,73.74,73.6,73.72,132637.0,72.5768,72.6457,72.5078,72.626,132637.0
2025-01-14 14:15:00,73.72,73.91,73.71,73.89,126614.0,72.626,72.8132,72.6162,72.7935,126614.0
2025-01-14 14:20:00,73.89,73.9,73.75,73.78,91438.0,72.7935,72.8034,72.6556,72.6851,91438.0
2025-01-14 14:25:00,73.78,73.79,73.68,73.69,86276.0,72.6851,72.695,72.5866,72.5965,86276.0
2025-01-14 14:30:00,73.7,73.71,73.62,73.63,125248.0,72.6063,72.6162,72.5275,72.5374,125248.0
2025-01-14 14:35:00,73.63,73.69,73.55,73.57,140957.0,72.5374,72.5965,72.4586,72.4783,140957.0
2025-01-14 14:40:00,73.56,73.66,73.56,73.59,102793.0,72.4684,72.5669,72.4684,72.498,102793.0
2025-01-14 14:45:00,73.59,73.68,73.53,73.66,128889.0,72.498,72.5866,72.4389,72.5669,128889.0
2025-01-14 14:50:00,73.66,73.67,73.47,73.48,86822.0,72.5669,72.5768,72.3797,72.3896,86822.0
2025-01-14 14:55:00,73.49,73.5,73.34,73.4,106920.0,72.3994,72.4093,72.2517,72.3108,106920.0
2025-01-14 15:00:00,73.4,73.47,73.3,73.34,76033.0,72.3108,72.3797,72.2123,72.2517,76033.0
2025-01-14 15:05:00,73.33,73.49,73.31,73.45,91787.0,72.2418,72.3994,72.2221,72.36,91787.0
2025-01-14 15:10:00,73.45,73.52,73.43,73.48,94192.0,72.36,72.429,72.3403,72.3896,94192.0
2025-01-14 15:15:00,73.48,73.62,73.48,73.6,152988.0,72.3896,72.5275,72.3896,72.5078,152988.0
2025-01-14 15:20:00,73.61,73.7,73.56,73.67,278801.0,72.5177,72.6063,72.4684,72.5768,278801.0
2025-01-14 15:25:00,73.67,73.75,73.66,73.7,299517.0,72.5768,72.6556,72.5669,72.6063,299517.0
2025-01-14 15:30:00,73.7,73.71,73.39,73.44,554488.0,72.6063,72.6162,72.3009,72.3502,554488.0
2025-01-14 15:35:00,73.44,73.49,73.37,73.43,180132.0,72.3502,72.3994,72.2812,72.3403,180132.0
2025-01-14 15:40:00,73.42,73.42,73.28,73.39,205381.0,72.3305,72.3305,72.1926,72.3009,205381.0
2025-01-14 15:45:00,73.38,73.51,73.36,73.48,239856.0,72.2911,72.4191,72.2714,72.3896,239856.0
2025-01-14 15:50:00,73.48,73.6,73.45,73.48,370880.0,72.3896,72.5078,72.36,72.3896,370880.0
2025-01-14 15:55:00,73.49,73.62,73.43,73.46,1215801.0,72.3994,72.5275,72.3403,72.3699,1215801.0
2025-01-15 09:30:00,76.2,77.0,75.86,76.93,2545779.0,75.0692,75.8574,74.7343,75.7884,2545779.0
2025-01-15 09:35:00,76.92,77.01,76.16,76.31,846548.0,75.7785,75.8672,75.0298,75.1776,846548.0
2025-01-15 09:40:00,76.27,76.99,76.25,76.97,723416.0,75.1382,75.8475,75.1185,75.8278,723416.0
2025-01-15 09:45:00,76.98,77.09,76.53,76.94,771777.0,75.8377,75.946,75.3943,75.7982,771777.0
2025-01-15 09:50:00,76.95,77.29,76.82,77.23,887729.0,75.8081,76.1431,75.68,76.0839,887729.0
2025-01-15 09:55:00,77.25,78.07,77.23,77.91,1110751.0,76.1036,76.9115,76.0839,76.7539,1110751.0
2025-01-15 10:00:00,77.91,78.06,77.67,77.88,750786.0,76.7539,76.9016,76.5174,76.7243,750786.0
2025-01-15 10:05:00,77.87,78.39,77.81,78.37,766738.0,76.7144,77.2267,76.6553,77.207,766738.0
2025-01-15 10:10:00,78.37,78.53,78.15,78.42,640005.0,77.207,77.3647,76.9903,77.2563,640005.0
2025-01-15 10:15:00,78.42,78.87,78.33,78.83,935643.0,77.2563,77.6996,77.1676,77.6602,935643.0
2025-01-15 10:20:00,78.83,78.83,78.24,78.26,871647.0,77.6602,77.6602,77.079,77.0987,871647.0
2025-01-15 10:25:00,78.25,78.31,77.86,78.02,731858.0,77.0888,77.1479,76.7046,76.8622,731858.0
2025-01-15 10:30:00,78.02,78.18,77.55,77.85,590259.0,76.8622,77.0198,76.3992,76.6947,590259.0
2025-01-15 10:35:00,77.83,77.83,77.44,77.51,396358.0,76.675,76.675,76.2908,76.3598,396358.0
2025-01-15 10:40:00,77.51,77.74,77.44,77.49,234493.0,76.3598,76.5864,76.2908,76.3401,234493.0
2025-01-15 10:45:00,77.5,77.61,77.39,77.44,262096.0,76.3499,76.4583,76.2416,76.2908,262096.0
2025-01-15 10:50:00,77.45,77.85,77.37,77.8,262736.0,76.3007,76.6947,76.2219,76.6455,262736.0
2025-01-15 10:55:00,77.79,77.97,77.63,77.72,350775.0,76.6356,76.813,76.478,76.5667,350775.0
2025-01-15 11:00:00,77.72,77.82,77.41,77.49,194859.0,76.5667,76.6652,76.2613,76.3401,194859.0
2025-01-15 11:05:00,77.49,77.69,77.43,77.46,169794.0,76.3401,76.5371,76.281,76.3105,169794.0
2025-01-15 11:10:00,77.46,77.47,77.25,77.36,248433.0,76.3105,76.3204,76.1036,76.212,248433.0
2025-01-15 11:15:00,77.34,77.51,77.05,77.16,265853.0,76.1923,76.3598,75.9066,76.015,265853.0
2025-01-15 11:20:00,77.16,77.38,76.97,77.37,299158.0,76.015,76.2317,75.8278,76.2219,299158.0
2025-01-15 11:25:00,77.38,77.68,77.32,77.65,363441.0,76.2317,76.5273,76.1726,76.4977,363441.0
2025-01-15 11:30:00,77.64,77.83,77.47,77.56,314570.0,76.4879,76.675,76.3204,76.409,314570.0
2025-01-15 11:35:00,77.56,78.03,77.49,78.03,192341.0,76.409,76.8721,76.3401,76.8721,192341.0
2025-01-15 11:40:00,78.02,78.37,78.0,78.25,325840.0,76.8622,77.207,76.8425,77.0888,325840.0
2025-01-15 11:45:00,78.26,78.48,78.23,78.45,356819.0,77.0987,77.3154,77.0691,77.2858,356819.0
2025-01-15 11:50:00,78.44,78.68,78.26,78.64,729258.0,77.276,77.5124,77.0987,77.473,729258.0
2025-01-15 11:55:00,78.64,78.94,78.55,78.87,545622.0,77.473,77.7686,77.3844,77.6996,545622.0
2025-01-15 12:00:00,78.86,78.9,78.66,78.78,381947.0,77.6898,77.7292,77.4927,77.6109,381947.0
2025-01-15 12:05:00,78.77,78.93,78.64,78.81,346323.0,77.6011,77.7587,77.473,77.6405,346323.0
2025-01-15 12:10:00,78.81,78.93,78.54,78.59,231672.0,77.6405,77.7587,77.3745,77.4238,231672.0
2025-01-15 12:15:00,78.6,78.86,78.46,78.58,389826.0,77.4336,77.6898,77.2957,77.4139,389826.0
2025-01-15 12:20:00,78.58,79.25,78.55,79.02,1129288.0,77.4139,78.074,77.3844,77.8474,1129288.0
2025-01-15 12:25:00,79.01,79.2,78.75,78.84,388325.0,77.8375,78.0247,77.5814,77.6701,388325.0
2025-01-15 12:30:00,78.84,79.05,78.76,79.04,209324.0,77.6701,77.8769,77.5912,77.8671,209324.0
2025-01-15 12:35:00,79.04,79.14,78.89,78.92,283314.0,77.8671,77.9656,77.7193,77.7489,283314.0
2025-01-15 12:40:00,78.93,78.98,78.77,78.81,176167.0,77.7587,77.808,77.6011,77.6405,176167.0
2025-01-15 12:45:00,78.81,78.87,78.63,78.65,200342.0,77.6405,77.6996,77.4632,77.4829,200342.0
2025-01-15 12:50:00,78.65,78.71,78.5,78.7,234167.0,77.4829,77.542,77.3351,77.5321,234167.0
2025-01-15 12:55:00,78.7,78.72,78.47,78.49,127151.0,77.5321,77.5518,77.3055,77.3252,127151.0
2025-01-15 13:00:00,78.48,78.52,78.37,78.48,147108.0,77.3154,77.3548,77.207,77.3154,147108.0
2025-01-15 13:05:00,78.49,78.68,78.37,78.67,312557.0,77.3252,77.5124,77.207,77.5026,312557.0
2025-01-15 13:10:00,78.67,78.73,78.57,78.62,140168.0,77.5026,77.5617,77.4041,77.4533,140168.0
2025-01-15 13:15:00,78.62,78.62,78.5,78.51,129081.0,77.4533,77.4533,77.3351,77.3449,129081.0
2025-01-15 13:20:00,78.51,78.57,78.36,78.42,182496.0,77.3449,77.4041,77.1972,77.2563,182496.0
2025-01-15 13:25:00,78.42,78.51,78.38,78.48,106154.0,77.2563,77.3449,77.2169,77.3154,106154.0
2025-01-15 13:30:00,78.48,78.67,78.43,78.65,271587.0,77.3154,77.5026,77.2661,77.4829,271587.0
2025-01-15 13:35:00,78.66,78.78,78.61,78.7,124120.0,77.4927,77.6109,77.4435,77.5321,124120.0
2025-01-15 13:40:00,78.7,78.83,78.67,78.83,309768.0,77.5321,77.6602,77.5026,77.6602,309768.0
2025-01-15 13:45:00,78.83,78.85,78.78,78.84,154059.0,77.6602,77.6799,77.6109,77.6701,154059.0
2025-01-15 13:50:00,78.84,79.1,78.83,79.06,334026.0,77.6701,77.9262,77.6602,77.8868,334026.0
2025-01-15 13:55:00,79.06,79.08,78.89,78.92,147752.0,77.8868,77.9065,77.7193,77.7489,147752.0
2025-01-15 14:00:00,78.92,78.92,78.76,78.79,155817.0,77.7489,77.7489,77.5912,77.6208,155817.0
2025-01-15 14:05:00,78.79,78.91,78.71,78.72,149218.0,77.6208,77.739,77.542,77.5518,149218.0
2025-01-15 14:10:00,78.73,78.73,78.43,78.44,141193.0,77.5617,77.5617,77.2661,77.276,141193.0
2025-01-15 14:15:00,78.44,78.79,78.43,78.75,159727.0,77.276,77.6208,77.2661,77.5814,159727.0
2025-01-15 14:20:00,78.75,78.76,78.44,78.5,200619.0,77.5814,77.5912,77.276,77.3351,200619.0
2025-01-15 14:25:00,78.5,78.63,78.45,78.61,166944.0,77.3351,77.4632,77.2858,77.4435,166944.0
2025-01-15 14:30:00,78.61,78.63,78.47,78.49,136486.0,77.4435,77.4632,77.3055,77.3252,136486.0
2025-01-15 14:35:00,78.49,78.73,78.44,78.7,126529.0,77.3252,77.5617,77.276,77.5321,126529.0
2025-01-15 14:40:00,78.7,78.74,78.49,78.49,159334.0,77.5321,77.5715,77.3252,77.3252,159334.0
2025-01-15 14:45:00,78.49,78.66,78.46,78.66,187162.0,77.3252,77.4927,77.2957,77.4927,187162.0
2025-01-15 14:50:00,78.66,78.81,78.63,78.81,143065.0,77.4927,77.6405,77.4632,77.6405,143065.0
2025-01-15 14:55:00,78.81,78.9,78.73,78.88,187970.0,77.6405,77.7292,77.5617,77.7095,187970.0
2025-01-15 15:00:00,78.88,78.96,78.87,78.93,169088.0,77.7095,77.7883,77.6996,77.7587,169088.0
2025-01-15 15:05:00,78.92,79.04,78.88,79.04,237781.0,77.7489,77.8671,77.7095,77.8671,237781.0
2025-01-15 15:10:00,79.04,79.06,78.87,78.93,180182.0,77.8671,77.8868,77.6996,77.7587,180182.0
2025-01-15 15:15:00,78.92,78.99,78.91,78.92,178830.0,77.7489,77.8178,77.739,77.7489,178830.0
2025-01-15 15:20:00,78.92,79.01,78.91,78.98,315412.0,77.7489,77.8375,77.739,77.808,315412.0
2025-01-15 15:25:00,78.98,79.01,78.92,78.98,234969.0,77.808,77.8375,77.7489,77.808,234969.0
2025-01-15 15:30:00,78.97,79.12,78.92,79.06,300358.0,77.7981,77.9459,77.7489,77.8868,300358.0
2025-01-15 15:35:00,79.06,79.12,78.68,78.72,383698.0,77.8868,77.9459,77.5124,77.5518,383698.0
2025-01-15 15:40:00,78.72,78.82,78.52,78.82,400531.0,77.5518,77.6503,77.3548,77.6503,400531.0
2025-01-15 15:45:00,78.82,79.01,78.81,78.95,339104.0,77.6503,77.8375,77.6405,77.7784,339104.0
2025-01-15 15:50:00,78.93,78.95,78.66,78.75,506339.0,77.7587,77.7784,77.4927,77.5814,506339.0
2025-01-15 15:55:00,78.75,78.77,78.12,78.25,1739937.0,77.5814,77.6011,76.9607,77.0888,1739937.0
2025-01-16 09:30:00,77.83,78.47,77.8,78.21,757322.0,76.675,77.3055,76.6455,77.0494,757322.0
2025-01-16 09:35:00,78.21,78.35,77.87,77.89,488466.0,77.0494,77.1873,76.7144,76.7342,488466.0
2025-01-16 09:40:00,77.91,78.16,77.86,77.89,504644.0,76.7539,77.0001,76.7046,76.7342,504644.0
2025-01-16 09:45:00,77.91,78.25,77.76,78.21,376077.0,76.7539,77.0888,76.6061,77.0494,376077.0
2025-01-16 09:50:00,78.23,78.35,78.17,78.32,251064.0,77.0691,77.1873,77.01,77.1578,251064.0
2025-01-16 09:55:00,78.32,78.34,78.14,78.16,283860.0,77.1578,77.1775,76.9804,77.0001,283860.0
2025-01-16 10:00:00,78.16,78.23,78.01,78.13,180021.0,77.0001,77.0691,76.8524,76.9706,180021.0
2025-01-16 10:05:00,78.15,78.59,78.1,78.59,281675.0,76.9903,77.4238,76.941,77.4238,281675.0
2025-01-16 10:10:00,78.59,78.76,78.41,78.48,399906.0,77.4238,77.5912,77.2464,77.3154,399906.0
2025-01-16 10:15:00,78.47,78.51,78.3,78.34,224329.0,77.3055,77.3449,77.1381,77.1775,224329.0
2025-01-16 10:20:00,78.34,78.72,78.31,78.72,200664.0,77.1775,77.5518,77.1479,77.5518,200664.0
2025-01-16 10:25:00,78.71,78.73,78.51,78.6,217437.0,77.542,77.5617,77.3449,77.4336,217437.0
2025-01-16 10:30:00,78.6,78.61,78.4,78.56,170964.0,77.4336,77.4435,77.2366,77.3942,170964.0
2025-01-16 10:35:00,78.55,78.56,78.29,78.44,208766.0,77.3844,77.3942,77.1282,77.276,208766.0
2025-01-16 10:40:00,78.43,78.45,77.94,78.17,340606.0,77.2661,77.2858,76.7834,77.01,340606.0
2025-01-16 10:45:00,78.17,78.3,78.09,78.28,163084.0,77.01,77.1381,76.9312,77.1184,163084.0
2025-01-16 10:50:00,78.29,78.45,78.29,78.32,181606.0,77.1282,77.2858,77.1282,77.1578,181606.0
2025-01-16 10:55:00,78.33,78.55,78.32,78.46,334352.0,77.1676,77.3844,77.1578,77.2957,334352.0
2025-01-16 11:00:00,78.46,78.58,78.34,78.47,182717.0,77.2957,77.4139,77.1775,77.3055,182717.0
2025-01-16 11:05:00,78.46,78.5,78.24,78.26,305389.0,77.2957,77.3351,77.079,77.0987,305389.0
2025-01-16 11:10:00,78.26,78.39,78.11,78.11,179732.0,77.0987,77.2267,76.9509,76.9509,179732.0
2025-01-16 11:15:00,78.12,78.24,78.0,78.17,127885.0,76.9607,77.079,76.8425,77.01,127885.0
2025-01-16 11:20:00,78.14,78.19,78.04,78.1,117575.0,76.9804,77.0297,76.8819,76.941,117575.0
2025-01-16 11:25:00,78.11,78.41,78.09,78.35,168976.0,76.9509,77.2464,76.9312,77.1873,168976.0
2025-01-16 11:30:00,78.35,78.44,78.33,78.4,93759.0,77.1873,77.276,77.1676,77.2366,93759.0
2025-01-16 11:35:00,78.38,78.53,78.36,78.43,157418.0,77.2169,77.3647,77.1972,77.2661,157418.0
2025-01-16 11:40:00,78.42,78.44,78.34,78.42,89933.0,77.2563,77.276,77.1775,77.2563,89933.0
2025-01-16 11:45:00,78.42,78.47,78.33,78.41,70017.0,77.2563,77.3055,77.1676,77.2464,70017.0
2025-01-16 11:50:00,78.41,78.46,78.37,78.37,59985.0,77.2464,77.2957,77.207,77.207,59985.0
2025-01-16 11:55:00,78.38,78.39,78.23,78.37,110690.0,77.2169,77.2267,77.0691,77.207,110690.0
2025-01-16 12:00:00,78.38,78.39,78.27,78.28,113239.0,77.2169,77.2267,77.1085,77.1184,113239.0
2025-01-16 12:05:00,78.28,78.3,78.19,78.19,136581.0,77.1184,77.1381,77.0297,77.0297,136581.0
2025-01-16 12:10:00,78.2,78.35,78.16,78.31,389839.0,77.0396,77.1873,77.0001,77.1479,389839.0
2025-01-16 12:15:00,78.32,78.32,78.16,78.22,136492.0,77.1578,77.1578,77.0001,77.0593,136492.0
2025-01-16 12:20:00,78.22,78.34,78.2,78.31,73241.0,77.0593,77.1775,77.0396,77.1479,73241.0
2025-01-16 12:25:00,78.32,78.33,78.24,78.26,149594.0,77.1578,77.1676,77.079,77.0987,149594.0
2025-01-16 12:30:00,78.26,78.39,78.25,78.29,124842.0,77.0987,77.2267,77.0888,77.1282,124842.0
2025-01-16 12:35:00,78.29,78.34,78.21,78.26,139000.0,77.1282,77.1775,77.0494,77.0987,139000.0
2025-01-16 12:40:00,78.25,78.3,78.13,78.16,353003.0,77.0888,77.1381,76.9706,77.0001,353003.0
2025-01-16 12:45:00,78.16,78.21,78.14,78.19,104131.0,77.0001,77.0494,76.9804,77.0297,104131.0
2025-01-16 12:50:00,78.2,78.23,78.1,78.11,83340.0,77.0396,77.0691,76.941,76.9509,83340.0
2025-01-16 12:55:00,78.12,78.17,78.11,78.11,60594.0,76.9607,77.01,76.9509,76.9509,60594.0
2025-01-16 13:00:00,78.12,78.16,78.1,78.13,90964.0,76.9607,77.0001,76.941,76.9706,90964.0
2025-01-16 13:05:00,78.12,78.18,78.1,78.12,95267.0,76.9607,77.0198,76.941,76.9607,95267.0
2025-01-16 13:10:00,78.11,78.25,78.11,78.24,79169.0,76.9509,77.0888,76.9509,77.079,79169.0
2025-01-16 13:15:00,78.24,78.29,78.19,78.24,91406.0,77.079,77.1282,77.0297,77.079,91406.0
2025-01-16 13:20:00,78.23,78.3,78.22,78.3,60835.0,77.0691,77.1381,77.0593,77.1381,60835.0
2025-01-16 13:25:00,78.3,78.3,78.2,78.22,45404.0,77.1381,77.1381,77.0396,77.0593,45404.0
2025-01-16 13:30:00,78.22,78.25,78.17,78.18,76189.0,77.0593,77.0888,77.01,77.0198,76189.0
2025-01-16 13:35:00,78.17,78.22,78.12,78.16,64946.0,77.01,77.0593,76.9607,77.0001,64946.0
2025-01-16 13:40:00,78.16,78.23,78.1,78.18,143209.0,77.0001,77.0691,76.941,77.0198,143209.0
2025-01-16 13:45:00,78.18,78.23,78.1,78.2,92824.0,77.0198,77.0691,76.941,77.0396,92824.0
2025-01-16 13:50:00,78.22,78.27,78.17,78.25,58359.0,77.0593,77.1085,77.01,77.0888,58359.0
2025-01-16 13:55:00,78.25,78.25,78.08,78.12,79947.0,77.0888,77.0888,76.9213,76.9607,79947.0
2025-01-16 14:00:00,78.12,78.16,78.09,78.1,53669.0,76.9607,77.0001,76.9312,76.941,53669.0
2025-01-16 14:05:00,78.1,78.16,78.07,78.15,49287.0,76.941,77.0001,76.9115,76.9903,49287.0
2025-01-16 14:10:00,78.15,78.22,78.12,78.17,75518.0,76.9903,77.0593,76.9607,77.01,75518.0
2025-01-16 14:15:00,78.18,78.28,78.17,78.17,76190.0,77.0198,77.1184,77.01,77.01,76190.0
2025-01-16 14:20:00,78.17,78.21,78.09,78.12,81793.0,77.01,77.0494,76.9312,76.9607,81793.0
2025-01-16 14:25:00,78.12,78.28,78.12,78.28,157888.0,76.9607,77.1184,76.9607,77.1184,157888.0
2025-01-16 14:30:00,78.28,78.39,78.27,78.31,176164.0,77.1184,77.2267,77.1085,77.1479,176164.0
2025-01-16 14:35:00,78.31,78.31,78.25,78.26,81435.0,77.1479,77.1479,77.0888,77.0987,81435.0
2025-01-16 14:40:00,78.26,78.29,78.2,78.29,87329.0,77.0987,77.1282,77.0396,77.1282,87329.0
2025-01-16 14:45:00,78.29,78.34,78.26,78.27,84839.0,77.1282,77.1775,77.0987,77.1085,84839.0
2025-01-16 14:50:00,78.27,78.28,78.16,78.17,77784.0,77.1085,77.1184,77.0001,77.01,77784.0
2025-01-16 14:55:00,78.17,78.27,78.16,78.2,84321.0,77.01,77.1085,77.0001,77.0396,84321.0
2025-01-16 15:00:00,78.19,78.2,78.15,78.19,89962.0,77.0297,77.0396,76.9903,77.0297,89962.0
2025-01-16 15:05:00,78.19,78.34,78.17,78.31,102545.0,77.0297,77.1775,77.01,77.1479,102545.0
2025-01-16 15:10:00,78.31,78.34,78.29,78.31,107739.0,77.1479,77.1775,77.1282,77.1479,107739.0
2025-01-16 15:15:00,78.3,78.36,78.29,78.3,86903.0,77.1381,77.1972,77.1282,77.1381,86903.0
2025-01-16 15:20:00,78.3,78.36,78.27,78.29,90823.0,77.1381,77.1972,77.1085,77.1282,90823.0
2025-01-16 15:25:00,78.3,78.38,78.29,78.36,149564.0,77.1381,77.2169,77.1282,77.1972,149564.0
2025-01-16 15:30:00,78.37,78.44,78.35,78.4,220877.0,77.207,77.276,77.1873,77.2366,220877.0
2025-01-16 15:35:00,78.39,78.42,78.35,78.4,133736.0,77.2267,77.2563,77.1873,77.2366,133736.0
2025-01-16 15:40:00,78.41,78.61,78.39,78.59,163457.0,77.2464,77.4435,77.2267,77.4238,163457.0
2025-01-16 15:45:00,78.59,78.62,78.47,78.62,169367.0,77.4238,77.4533,77.3055,77.4533,169367.0
2025-01-16 15:50:00,78.61,78.73,78.6,78.69,303022.0,77.4435,77.5617,77.4336,77.5223,303022.0
2025-01-16 15:55:00,78.68,78.69,78.47,78.52,890505.0,77.5124,77.5223,77.3055,77.3548,890505.0
2025-01-17 09:30:00,78.55,78.69,78.16,78.47,1759616.0,77.3844,77.5223,77.0001,77.3055,1759616.0
2025-01-17 09:35:00,78.44,78.65,78.37,78.52,138902.0,77.276,77.4829,77.207,77.3548,138902.0
2025-01-17 09:40:00,78.53,78.86,78.53,78.83,303601.0,77.3647,77.6898,77.3647,77.6602,303601.0
2025-01-17 09:45:00,78.82,78.87,78.67,78.85,151582.0,77.6503,77.6996,77.5026,77.6799,151582.0
2025-01-17 09:50:00,78.86,79.15,78.85,79.08,365331.0,77.6898,77.9755,77.6799,77.9065,365331.0
2025-01-17 09:55:00,79.08,79.12,78.85,79.0,171721.0,77.9065,77.9459,77.6799,77.8277,171721.0
2025-01-17 10:00:00,79.01,79.03,78.93,79.0,257904.0,77.8375,77.8572,77.7587,77.8277,257904.0
2025-01-17 10:05:00,79.0,79.08,78.91,78.97,205636.0,77.8277,77.9065,77.739,77.7981,205636.0
2025-01-17 10:10:00,78.96,79.08,78.94,79.02,195918.0,77.7883,77.9065,77.7686,77.8474,195918.0
2025-01-17 10:15:00,79.01,79.02,78.85,78.95,122268.0,77.8375,77.8474,77.6799,77.7784,122268.0
2025-01-17 10:20:00,78.95,78.96,78.82,78.92,150170.0,77.7784,77.7883,77.6503,77.7489,150170.0
2025-01-17 10:25:00,78.93,79.02,78.88,79.01,163531.0,77.7587,77.8474,77.7095,77.8375,163531.0
2025-01-17 10:30:00,79.02,79.11,78.95,79.09,104974.0,77.8474,77.936,77.7784,77.9163,104974.0
2025-01-17 10:35:00,79.09,79.3,79.08,79.25,195335.0,77.9163,78.1232,77.9065,78.074,195335.0
2025-01-17 10:40:00,79.24,79.3,79.21,79.25,118962.0,78.0641,78.1232,78.0346,78.074,118962.0
2025-01-17 10:45:00,79.24,79.29,79.18,79.2,106331.0,78.0641,78.1134,78.005,78.0247,106331.0
2025-01-17 10:50:00,79.2,79.23,79.08,79.2,70111.0,78.0247,78.0543,77.9065,78.0247,70111.0
2025-01-17 10:55:00,79.2,79.21,79.06,79.07,80732.0,78.0247,78.0346,77.8868,77.8966,80732.0
2025-01-17 11:00:00,79.08,79.12,78.92,78.95,105491.0,77.9065,77.9459,77.7489,77.7784,105491.0
2025-01-17 11:05:00,78.96,79.02,78.91,78.99,79651.0,77.7883,77.8474,77.739,77.8178,79651.0
2025-01-17 11:10:00,78.98,79.14,78.96,79.14,146872.0,77.808,77.9656,77.7883,77.9656,146872.0
2025-01-17 11:15:00,79.14,79.28,79.13,79.22,143644.0,77.9656,78.1035,77.9557,78.0444,143644.0
2025-01-17 11:20:00,79.22,79.28,79.17,79.26,119088.0,78.0444,78.1035,77.9952,78.0838,119088.0
2025-01-17 11:25:00,79.26,79.27,79.15,79.16,77417.0,78.0838,78.0937,77.9755,77.9853,77417.0
2025-01-17 11:30:00,79.17,79.33,79.17,79.29,166722.0,77.9952,78.1528,77.9952,78.1134,166722.0
2025-01-17 11:35:00,79.3,79.38,79.28,79.38,99468.0,78.1232,78.202,78.1035,78.202,99468.0
2025-01-17 11:40:00,79.38,79.49,79.31,79.48,71415.0,78.202,78.3104,78.1331,78.3006,71415.0
2025-01-17 11:45:00,79.49,79.69,79.48,79.67,223411.0,78.3104,78.5074,78.3006,78.4877,223411.0
2025-01-17 11:50:00,79.67,79.67,79.44,79.45,210473.0,78.4877,78.4877,78.2611,78.271,210473.0
2025-01-17 11:55:00,79.46,79.49,79.38,79.4,104925.0,78.2809,78.3104,78.202,78.2217,104925.0
2025-01-17 12:00:00,79.39,79.39,79.18,79.2,151767.0,78.2119,78.2119,78.005,78.0247,151767.0
2025-01-17 12:05:00,79.2,79.27,79.17,79.21,79390.0,78.0247,78.0937,77.9952,78.0346,79390.0
2025-01-17 12:10:00,79.22,79.35,79.2,79.34,61332.0,78.0444,78.1725,78.0247,78.1626,61332.0
2025-01-17 12:15:00,79.33,79.37,79.28,79.36,45605.0,78.1528,78.1922,78.1035,78.1823,45605.0
2025-01-17 12:20:00,79.36,79.4,79.32,79.39,70695.0,78.1823,78.2217,78.1429,78.2119,70695.0
2025-01-17 12:25:00,79.4,79.5,79.39,79.48,146064.0,78.2217,78.3203,78.2119,78.3006,146064.0
2025-01-17 12:30:00,79.48,79.5,79.43,79.48,69340.0,78.3006,78.3203,78.2513,78.3006,69340.0
2025-01-17 12:35:00,79.48,79.5,79.39,79.45,111937.0,78.3006,78.3203,78.2119,78.271,111937.0
2025-01-17 12:40:00,79.45,79.46,79.37,79.44,79412.0,78.271,78.2809,78.1922,78.2611,79412.0
2025-01-17 12:45:00,79.44,79.5,79.43,79.44,74000.0,78.2611,78.3203,78.2513,78.2611,74000.0
2025-01-17 12:50:00,79.44,79.47,79.29,79.33,131706.0,78.2611,78.2907,78.1134,78.1528,131706.0
2025-01-17 12:55:00,79.33,79.34,79.29,79.3,78601.0,78.1528,78.1626,78.1134,78.1232,78601.0
2025-01-17 13:00:00,79.3,79.3,79.13,79.17,167794.0,78.1232,78.1232,77.9557,77.9952,167794.0
2025-01-17 13:05:00,79.17,79.35,79.16,79.31,93656.0,77.9952,78.1725,77.9853,78.1331,93656.0
2025-01-17 13:10:00,79.31,79.39,79.3,79.34,121964.0,78.1331,78.2119,78.1232,78.1626,121964.0
2025-01-17 13:15:00,79.32,79.34,79.23,79.28,71140.0,78.1429,78.1626,78.0543,78.1035,71140.0
2025-01-17 13:20:00,79.28,79.33,79.27,79.3,75779.0,78.1035,78.1528,78.0937,78.1232,75779.0
2025-01-17 13:25:00,79.3,79.39,79.29,79.34,85877.0,78.1232,78.2119,78.1134,78.1626,85877.0
2025-01-17 13:30:00,79.34,79.4,79.26,79.34,71141.0,78.1626,78.2217,78.0838,78.1626,71141.0
2025-01-17 13:35:00,79.34,79.47,79.32,79.46,57924.0,78.1626,78.2907,78.1429,78.2809,57924.0
2025-01-17 13:40:00,79.47,79.49,79.45,79.49,51947.0,78.2907,78.3104,78.271,78.3104,51947.0
2025-01-17 13:45:00,79.48,79.63,79.47,79.58,139946.0,78.3006,78.4483,78.2907,78.3991,139946.0
2025-01-17 13:50:00,79.58,79.66,79.56,79.66,69078.0,78.3991,78.4779,78.3794,78.4779,69078.0
2025-01-17 13:55:00,79.66,79.68,79.57,79.65,80156.0,78.4779,78.4976,78.3892,78.468,80156.0
2025-01-17 14:00:00,79.66,79.68,79.6,79.64,87791.0,78.4779,78.4976,78.4188,78.4582,87791.0
2025-01-17 14:05:00,79.64,79.71,79.63,79.7,122340.0,78.4582,78.5271,78.4483,78.5173,122340.0
2025-01-17 14:10:00,79.7,79.7,79.66,79.7,69676.0,78.5173,78.5173,78.4779,78.5173,69676.0
2025-01-17 14:15:00,79.7,79.71,79.66,79.67,113582.0,78.5173,78.5271,78.4779,78.4877,113582.0
2025-01-17 14:20:00,79.67,79.78,79.67,79.78,201319.0,78.4877,78.5961,78.4877,78.5961,201319.0
2025-01-17 14:25:00,79.78,79.82,79.71,79.71,104435.0,78.5961,78.6355,78.5271,78.5271,104435.0
2025-01-17 14:30:00,79.71,79.77,79.66,79.76,60505.0,78.5271,78.5863,78.4779,78.5764,60505.0
2025-01-17 14:35:00,79.76,79.8,79.76,79.77,78092.0,78.5764,78.6158,78.5764,78.5863,78092.0
2025-01-17 14:40:00,79.76,79.81,79.75,79.81,73463.0,78.5764,78.6257,78.5665,78.6257,73463.0
2025-01-17 14:45:00,79.81,79.81,79.75,79.76,87180.0,78.6257,78.6257,78.5665,78.5764,87180.0
2025-01-17 14:50:00,79.76,79.8,79.73,79.77,106365.0,78.5764,78.6158,78.5468,78.5863,106365.0
2025-01-17 14:55:00,79.77,79.85,79.73,79.84,108857.0,78.5863,78.6651,78.5468,78.6552,108857.0
2025-01-17 15:00:00,79.84,79.85,79.77,79.81,114901.0,78.6552,78.6651,78.5863,78.6257,114901.0
2025-01-17 15:05:00,79.81,79.92,79.78,79.91,156616.0,78.6257,78.734,78.5961,78.7242,156616.0
2025-01-17 15:10:00,79.91,80.02,79.91,79.98,531096.0,78.7242,78.8325,78.7242,78.7931,531096.0
2025-01-17 15:15:00,79.98,80.12,79.97,80.09,139457.0,78.7931,78.9311,78.7833,78.9015,139457.0
2025-01-17 15:20:00,80.09,80.29,80.06,80.28,220507.0,78.9015,79.0985,78.8719,79.0887,220507.0
2025-01-17 15:25:00,80.28,80.4,80.26,80.38,263156.0,79.0887,79.2069,79.069,79.1872,263156.0
2025-01-17 15:30:00,80.38,80.45,80.3,80.31,347811.0,79.1872,79.2562,79.1084,79.1182,347811.0
2025-01-17 15:35:00,80.31,80.34,80.18,80.31,263117.0,79.1182,79.1478,78.9902,79.1182,263117.0
2025-01-17 15:40:00,80.31,80.31,79.99,80.04,437224.0,79.1182,79.1182,78.803,78.8522,437224.0
2025-01-17 15:45:00,80.04,80.05,79.87,79.99,409554.0,78.8522,78.8621,78.6848,78.803,409554.0
2025-01-17 15:50:00,79.98,80.0,79.89,79.91,544833.0,78.7931,78.8128,78.7045,78.7242,544833.0
2025-01-17 15:55:00,79.91,80.21,79.89,80.0,1216737.0,78.7242,79.0197,78.7045,78.8128,1216737.0
2025-01-21 09:30:00,80.42,80.65,80.2,80.31,693753.0,79.2266,79.4532,79.0099,79.1182,693753.0
2025-01-21 09:35:00,80.29,80.3,79.92,80.22,266401.0,79.0985,79.1084,78.734,79.0296,266401.0
2025-01-21 09:40:00,80.22,80.54,80.21,80.5,226279.0,79.0296,79.3448,79.0197,79.3054,226279.0
2025-01-21 09:45:00,80.51,80.68,80.47,80.58,217532.0,79.3153,79.4827,79.2759,79.3842,217532.0
2025-01-21 09:50:00,80.58,81.02,80.52,80.82,347205.0,79.3842,79.8177,79.3251,79.6207,347205.0
2025-01-21 09:55:00,80.82,81.15,80.81,81.13,248987.0,79.6207,79.9458,79.6108,79.9261,248987.0
2025-01-21 10:00:00,81.15,81.25,81.08,81.25,270906.0,79.9458,80.0443,79.8768,80.0443,270906.0
2025-01-21 10:05:00,81.25,81.44,81.16,81.33,241237.0,80.0443,80.2315,79.9556,80.1231,241237.0
2025-01-21 10:10:00,81.32,81.35,81.01,81.17,241947.0,80.1133,80.1428,79.8079,79.9655,241947.0
2025-01-21 10:15:00,81.17,81.26,81.14,81.22,130840.0,79.9655,80.0541,79.9359,80.0147,130840.0
2025-01-21 10:20:00,81.23,81.34,81.12,81.23,209137.0,80.0246,80.133,79.9162,80.0246,209137.0
2025-01-21 10:25:00,81.25,81.36,81.21,81.23,241743.0,80.0443,80.1527,80.0049,80.0246,241743.0
2025-01-21 10:30:00,81.22,81.35,81.16,81.29,217671.0,80.0147,80.1428,79.9556,80.0837,217671.0
2025-01-21 10:35:00,81.29,81.53,81.16,81.52,171998.0,80.0837,80.3201,79.9556,80.3103,171998.0
2025-01-21 10:40:00,81.52,81.58,81.38,81.4,159378.0,80.3103,80.3694,80.1724,80.1921,159378.0
2025-01-21 10:45:00,81.39,81.41,81.05,81.08,136660.0,80.1822,80.2019,79.8473,79.8768,136660.0
2025-01-21 10:50:00,81.08,81.13,81.0,81.04,133787.0,79.8768,79.9261,79.798,79.8374,133787.0
2025-01-21 10:55:00,81.03,81.19,80.96,81.17,124686.0,79.8276,79.9852,79.7586,79.9655,124686.0
2025-01-21 11:00:00,81.17,81.27,81.12,81.26,190204.0,79.9655,80.064,79.9162,80.0541,190204.0
2025-01-21 11:05:00,81.25,81.48,81.24,81.45,116828.0,80.0443,80.2709,80.0344,80.2413,116828.0
2025-01-21 11:10:00,81.45,81.55,81.44,81.51,161481.0,80.2413,80.3398,80.2315,80.3004,161481.0
2025-01-21 11:15:00,81.51,81.55,81.45,81.51,113754.0,80.3004,80.3398,80.2413,80.3004,113754.0
2025-01-21 11:20:00,81.51,81.71,81.5,81.71,149781.0,80.3004,80.4975,80.2906,80.4975,149781.0
2025-01-21 11:25:00,81.7,81.8,81.7,81.79,170671.0,80.4876,80.5861,80.4876,80.5763,170671.0
2025-01-21 11:30:00,81.78,81.84,81.67,81.7,198058.0,80.5664,80.6255,80.4581,80.4876,198058.0
2025-01-21 11:35:00,81.7,81.72,81.51,81.56,104987.0,80.4876,80.5073,80.3004,80.3497,104987.0
2025-01-21 11:40:00,81.56,81.68,81.55,81.57,112497.0,80.3497,80.4679,80.3398,80.3595,112497.0
2025-01-21 11:45:00,81.56,81.68,81.52,81.68,79011.0,80.3497,80.4679,80.3103,80.4679,79011.0
2025-01-21 11:50:00,81.67,81.68,81.5,81.66,226587.0,80.4581,80.4679,80.2906,80.4482,226587.0
2025-01-21 11:55:00,81.66,81.68,81.47,81.48,113066.0,80.4482,80.4679,80.261,80.2709,113066.0
2025-01-21 12:00:00,81.48,81.6,81.38,81.4,162421.0,80.2709,80.3891,80.1724,80.1921,162421.0
2025-01-21 12:05:00,81.4,81.56,81.38,81.56,97365.0,80.1921,80.3497,80.1724,80.3497,97365.0
2025-01-21 12:10:00,81.56,81.59,81.41,81.42,125176.0,80.3497,80.3792,80.2019,80.2118,125176.0
2025-01-21 12:15:00,81.42,81.52,81.4,81.49,100042.0,80.2118,80.3103,80.1921,80.2807,100042.0
2025-01-21 12:20:00,81.5,81.5,81.39,81.43,91689.0,80.2906,80.2906,80.1822,80.2216,91689.0
2025-01-21 12:25:00,81.43,81.53,81.39,81.5,141522.0,80.2216,80.3201,80.1822,80.2906,141522.0
2025-01-21 12:30:00,81.51,81.54,81.4,81.42,88529.0,80.3004,80.33,80.1921,80.2118,88529.0
2025-01-21 12:35:00,81.42,81.48,81.4,81.45,93296.0,80.2118,80.2709,80.1921,80.2413,93296.0
2025-01-21 12:40:00,81.43,81.53,81.41,81.52,64591.0,80.2216,80.3201,80.2019,80.3103,64591.0
2025-01-21 12:45:00,81.51,81.51,81.42,81.44,78304.0,80.3004,80.3004,80.2118,80.2315,78304.0
2025-01-21 12:50:00,81.45,81.54,81.45,81.51,85476.0,80.2413,80.33,80.2413,80.3004,85476.0
2025-01-21 12:55:00,81.5,81.54,81.46,81.54,78925.0,80.2906,80.33,80.2512,80.33,78925.0
2025-01-21 13:00:00,81.53,81.63,81.53,81.62,68689.0,80.3201,80.4187,80.3201,80.4088,68689.0
2025-01-21 13:05:00,81.62,81.67,81.56,81.59,74922.0,80.4088,80.4581,80.3497,80.3792,74922.0
2025-01-21 13:10:00,81.59,81.61,81.53,81.57,70097.0,80.3792,80.3989,80.3201,80.3595,70097.0
2025-01-21 13:15:00,81.56,81.59,81.53,81.55,96754.0,80.3497,80.3792,80.3201,80.3398,96754.0
2025-01-21 13:20:00,81.54,81.57,81.5,81.53,124624.0,80.33,80.3595,80.2906,80.3201,124624.0
2025-01-21 13:25:00,81.54,81.55,81.47,81.5,106578.0,80.33,80.3398,80.261,80.2906,106578.0
2025-01-21 13:30:00,81.5,81.51,81.45,81.46,51567.0,80.2906,80.3004,80.2413,80.2512,51567.0
2025-01-21 13:35:00,81.47,81.49,81.42,81.46,30889.0,80.261,80.2807,80.2118,80.2512,30889.0
2025-01-21 13:40:00,81.47,81.51,81.46,81.5,92070.0,80.261,80.3004,80.2512,80.2906,92070.0
2025-01-21 13:45:00,81.5,81.52,81.42,81.48,81150.0,80.2906,80.3103,80.2118,80.2709,81150.0
2025-01-21 13:50:00,81.47,81.59,81.44,81.55,97927.0,80.261,80.3792,80.2315,80.3398,97927.0
2025-01-21 13:55:00,81.56,81.57,81.51,81.54,68627.0,80.3497,80.3595,80.3004,80.33,68627.0
2025-01-21 14:00:00,81.54,81.54,81.41,81.42,99463.0,80.33,80.33,80.2019,80.2118,99463.0
2025-01-21 14:05:00,81.42,81.44,81.33,81.34,76895.0,80.2118,80.2315,80.1231,80.133,76895.0
2025-01-21 14:10:00,81.34,81.37,81.25,81.27,134789.0,80.133,80.1625,80.0443,80.064,134789.0
2025-01-21 14:15:00,81.28,81.47,81.27,81.42,96539.0,80.0738,80.261,80.064,80.2118,96539.0
2025-01-21 14:20:00,81.42,81.53,81.37,81.52,134489.0,80.2118,80.3201,80.1625,80.3103,134489.0
2025-01-21 14:25:00,81.53,81.59,81.46,81.46,155825.0,80.3201,80.3792,80.2512,80.2512,155825.0
2025-01-21 14:30:00,81.46,81.51,81.44,81.44,65271.0,80.2512,80.3004,80.2315,80.2315,65271.0
2025-01-21 14:35:00,81.45,81.49,81.42,81.48,69386.0,80.2413,80.2807,80.2118,80.2709,69386.0
2025-01-21 14:40:00,81.48,81.58,81.47,81.51,98968.0,80.2709,80.3694,80.261,80.3004,98968.0
2025-01-21 14:45:00,81.51,81.52,81.48,81.51,36227.0,80.3004,80.3103,80.2709,80.3004,36227.0
2025-01-21 14:50:00,81.52,81.52,81.42,81.45,84278.0,80.3103,80.3103,80.2118,80.2413,84278.0
2025-01-21 14:55:00,81.45,81.49,81.43,81.45,82757.0,80.2413,80.2807,80.2216,80.2413,82757.0
2025-01-21 15:00:00,81.46,81.49,81.43,81.45,87278.0,80.2512,80.2807,80.2216,80.2413,87278.0
2025-01-21 15:05:00,81.45,81.52,81.44,81.51,83779.0,80.2413,80.3103,80.2315,80.3004,83779.0
2025-01-21 15:10:00,81.52,81.54,81.47,81.51,141215.0,80.3103,80.33,80.261,80.3004,141215.0
2025-01-21 15:15:00,81.51,81.54,81.49,81.51,121868.0,80.3004,80.33,80.2807,80.3004,121868.0
2025-01-21 15:20:00,81.51,81.53,81.41,81.45,122885.0,80.3004,80.3201,80.2019,80.2413,122885.0
2025-01-21 15:25:00,81.45,81.51,81.43,81.48,122975.0,80.2413,80.3004,80.2216,80.2709,122975.0
2025-01-21 15:30:00,81.48,81.63,81.45,81.61,334616.0,80.2709,80.4187,80.2413,80.3989,334616.0
2025-01-21 15:35:00,81.61,81.65,81.55,81.58,121558.0,80.3989,80.4384,80.3398,80.3694,121558.0
2025-01-21 15:40:00,81.57,81.62,81.47,81.55,167441.0,80.3595,80.4088,80.261,80.3398,167441.0
2025-01-21 15:45:00,81.55,81.63,81.52,81.62,165451.0,80.3398,80.4187,80.3103,80.4088,165451.0
2025-01-21 15:50:00,81.62,81.85,81.58,81.7,408161.0,80.4088,80.6354,80.3694,80.4876,408161.0
2025-01-21 15:55:00,81.7,81.77,81.55,81.68,990573.0,80.4876,80.5566,80.3398,80.4679,990573.0
2025-01-22 09:30:00,81.47,81.63,81.33,81.47,481675.0,80.261,80.4187,80.1231,80.261,481675.0
2025-01-22 09:35:00,81.45,81.57,81.23,81.34,172360.0,80.2413,80.3595,80.0246,80.133,172360.0
2025-01-22 09:40:00,81.35,81.56,81.35,81.52,217636.0,80.1428,80.3497,80.1428,80.3103,217636.0
2025-01-22 09:45:00,81.51,81.53,81.29,81.34,153511.0,80.3004,80.3201,80.0837,80.133,153511.0
2025-01-22 09:50:00,81.34,81.55,81.34,81.5,176129.0,80.133,80.3398,80.133,80.2906,176129.0
2025-01-22 09:55:00,81.5,81.57,81.42,81.47,221814.0,80.2906,80.3595,80.2118,80.261,221814.0
2025-01-22 10:00:00,81.47,81.7,81.44,81.67,174680.0,80.261,80.4876,80.2315,80.4581,174680.0
2025-01-22 10:05:00,81.68,81.74,81.59,81.6,115531.0,80.4679,80.527,80.3792,80.3891,115531.0
2025-01-22 10:10:00,81.59,81.8,81.58,81.8,160364.0,80.3792,80.5861,80.3694,80.5861,160364.0
2025-01-22 10:15:00,81.79,82.03,81.79,81.97,252030.0,80.5763,80.8127,80.5763,80.7536,252030.0
2025-01-22 10:20:00,81.95,82.0,81.81,81.97,216330.0,80.7339,80.7832,80.596,80.7536,216330.0
2025-01-22 10:25:00,81.97,81.99,81.89,81.95,114828.0,80.7536,80.7733,80.6748,80.7339,114828.0
2025-01-22 10:30:00,81.96,81.96,81.69,81.72,197385.0,80.7438,80.7438,80.4778,80.5073,197385.0
2025-01-22 10:35:00,81.72,81.8,81.7,81.75,106706.0,80.5073,80.5861,80.4876,80.5369,106706.0
2025-01-22 10:40:00,81.75,81.78,81.66,81.75,81919.0,80.5369,80.5664,80.4482,80.5369,81919.0
2025-01-22 10:45:00,81.77,81.79,81.62,81.65,71413.0,80.5566,80.5763,80.4088,80.4384,71413.0
2025-01-22 10:50:00,81.64,81.72,81.55,81.71,79464.0,80.4285,80.5073,80.3398,80.4975,79464.0
2025-01-22 10:55:00,81.71,81.74,81.65,81.67,110728.0,80.4975,80.527,80.4384,80.4581,110728.0
2025-01-22 11:00:00,81.68,81.7,81.51,81.57,105101.0,80.4679,80.4876,80.3004,80.3595,105101.0
2025-01-22 11:05:00,81.58,81.63,81.49,81.53,83670.0,80.3694,80.4187,80.2807,80.3201,83670.0
2025-01-22 11:10:00,81.53,81.54,81.46,81.51,112068.0,80.3201,80.33,80.2512,80.3004,112068.0
2025-01-22 11:15:00,81.51,81.59,81.47,81.55,145118.0,80.3004,80.3792,80.261,80.3398,145118.0
2025-01-22 11:20:00,81.55,81.61,81.54,81.58,90879.0,80.3398,80.3989,80.33,80.3694,90879.0
2025-01-22 11:25:00,81.59,81.62,81.56,81.57,75243.0,80.3792,80.4088,80.3497,80.3595,75243.0
2025-01-22 11:30:00,81.56,81.69,81.56,81.69,71852.0,80.3497,80.4778,80.3497,80.4778,71852.0
2025-01-22 11:35:00,81.69,81.77,81.63,81.75,82080.0,80.4778,80.5566,80.4187,80.5369,82080.0
2025-01-22 11:40:00,81.75,81.79,81.7,81.75,117509.0,80.5369,80.5763,80.4876,80.5369,117509.0
2025-01-22 11:45:00,81.75,81.8,81.71,81.75,87399.0,80.5369,80.5861,80.4975,80.5369,87399.0
2025-01-22 11:50:00,81.73,81.79,81.68,81.7,99434.0,80.5172,80.5763,80.4679,80.4876,99434.0
2025-01-22 11:55:00,81.7,81.79,81.67,81.76,160710.0,80.4876,80.5763,80.4581,80.5467,160710.0
2025-01-22 12:00:00,81.76,81.83,81.7,81.83,109146.0,80.5467,80.6157,80.4876,80.6157,109146.0
2025-01-22 12:05:00,81.84,81.91,81.82,81.88,123651.0,80.6255,80.6945,80.6058,80.6649,123651.0
2025-01-22 12:10:00,81.88,81.9,81.71,81.72,126085.0,80.6649,80.6846,80.4975,80.5073,126085.0
2025-01-22 12:15:00,81.73,81.89,81.67,81.88,132442.0,80.5172,80.6748,80.4581,80.6649,132442.0
2025-01-22 12:20:00,81.89,81.93,81.81,81.88,143042.0,80.6748,80.7142,80.596,80.6649,143042.0
2025-01-22 12:25:00,81.88,81.99,81.85,81.99,141309.0,80.6649,80.7733,80.6354,80.7733,141309.0
2025-01-22 12:30:00,81.99,82.03,81.96,82.0,155942.0,80.7733,80.8127,80.7438,80.7832,155942.0
2025-01-22 12:35:00,82.0,82.02,81.88,81.9,164528.0,80.7832,80.8029,80.6649,80.6846,164528.0
2025-01-22 12:40:00,81.9,81.93,81.84,81.93,55748.0,80.6846,80.7142,80.6255,80.7142,55748.0
2025-01-22 12:45:00,81.93,81.95,81.9,81.93,59091.0,80.7142,80.7339,80.6846,80.7142,59091.0
2025-01-22 12:50:00,81.93,81.93,81.77,81.87,91280.0,80.7142,80.7142,80.5566,80.6551,91280.0
2025-01-22 12:55:00,81.86,81.87,81.72,81.8,78963.0,80.6452,80.6551,80.5073,80.5861,78963.0
2025-01-22 13:00:00,81.8,81.86,81.78,81.86,69633.0,80.5861,80.6452,80.5664,80.6452,69633.0
2025-01-22 13:05:00,81.86,81.99,81.83,81.98,83028.0,80.6452,80.7733,80.6157,80.7635,83028.0
2025-01-22 13:10:00,81.98,82.03,81.95,82.03,61800.0,80.7635,80.8127,80.7339,80.8127,61800.0
2025-01-22 13:15:00,82.03,82.05,81.99,82.01,98040.0,80.8127,80.8324,80.7733,80.793,98040.0
2025-01-22 13:20:00,82.01,82.07,81.98,82.02,75586.0,80.793,80.8521,80.7635,80.8029,75586.0
2025-01-22 13:25:00,82.02,82.09,82.01,82.06,58744.0,80.8029,80.8718,80.793,80.8423,58744.0
2025-01-22 13:30:00,82.07,82.16,82.07,82.15,72523.0,80.8521,80.9408,80.8521,80.9309,72523.0
2025-01-22 13:35:00,82.16,82.19,82.13,82.19,76371.0,80.9408,80.9703,80.9112,80.9703,76371.0
2025-01-22 13:40:00,82.18,82.25,82.12,82.22,143570.0,80.9605,81.0295,80.9014,80.9999,143570.0
2025-01-22 13:45:00,82.23,82.28,82.22,82.28,64383.0,81.0097,81.059,80.9999,81.059,64383.0
2025-01-22 13:50:00,82.28,82.28,82.16,82.22,132837.0,81.059,81.059,80.9408,80.9999,132837.0
2025-01-22 13:55:00,82.23,82.23,82.15,82.17,70695.0,81.0097,81.0097,80.9309,80.9506,70695.0
2025-01-22 14:00:00,82.17,82.17,82.04,82.05,54354.0,80.9506,80.9506,80.8226,80.8324,54354.0
2025-01-22 14:05:00,82.06,82.08,81.97,81.97,78768.0,80.8423,80.862,80.7536,80.7536,78768.0
2025-01-22 14:10:00,81.98,81.98,81.9,81.91,86174.0,80.7635,80.7635,80.6846,80.6945,86174.0
2025-01-22 14:15:00,81.91,81.95,81.86,81.93,82545.0,80.6945,80.7339,80.6452,80.7142,82545.0
2025-01-22 14:20:00,81.95,82.0,81.94,81.97,67664.0,80.7339,80.7832,80.7241,80.7536,67664.0
2025-01-22 14:25:00,81.97,82.0,81.93,81.95,94483.0,80.7536,80.7832,80.7142,80.7339,94483.0
2025-01-22 14:30:00,81.95,82.05,81.94,82.05,78497.0,80.7339,80.8324,80.7241,80.8324,78497.0
2025-01-22 14:35:00,82.05,82.08,82.0,82.06,73218.0,80.8324,80.862,80.7832,80.8423,73218.0
2025-01-22 14:40:00,82.06,82.07,82.04,82.06,40976.0,80.8423,80.8521,80.8226,80.8423,40976.0
2025-01-22 14:45:00,82.06,82.08,82.03,82.06,65118.0,80.8423,80.862,80.8127,80.8423,65118.0
2025-01-22 14:50:00,82.06,82.11,82.03,82.09,65617.0,80.8423,80.8915,80.8127,80.8718,65617.0
2025-01-22 14:55:00,82.09,82.11,82.05,82.1,69574.0,80.8718,80.8915,80.8324,80.8817,69574.0
2025-01-22 15:00:00,82.1,82.13,82.06,82.12,55201.0,80.8817,80.9112,80.8423,80.9014,55201.0
2025-01-22 15:05:00,82.12,82.16,82.1,82.15,77392.0,80.9014,80.9408,80.8817,80.9309,77392.0
2025-01-22 15:10:00,82.15,82.16,82.13,82.16,83914.0,80.9309,80.9408,80.9112,80.9408,83914.0
2025-01-22 15:15:00,82.16,82.17,82.02,82.03,110207.0,80.9408,80.9506,80.8029,80.8127,110207.0
2025-01-22 15:20:00,82.03,82.04,81.96,81.99,102976.0,80.8127,80.8226,80.7438,80.7733,102976.0
2025-01-22 15:25:00,81.99,82.03,81.97,81.97,107307.0,80.7733,80.8127,80.7536,80.7536,107307.0
2025-01-22 15:30:00,81.98,82.02,81.9,81.9,151672.0,80.7635,80.8029,80.6846,80.6846,151672.0
2025-01-22 15:35:00,81.91,81.91,81.82,81.83,167078.0,80.6945,80.6945,80.6058,80.6157,167078.0
2025-01-22 15:40:00,81.83,81.86,81.78,81.81,126214.0,80.6157,80.6452,80.5664,80.596,126214.0
2025-01-22 15:45:00,81.81,81.88,81.76,81.84,203846.0,80.596,80.6649,80.5467,80.6255,203846.0
2025-01-22 15:50:00,81.84,81.94,81.79,81.81,245255.0,80.6255,80.7241,80.5763,80.596,245255.0
2025-01-22 15:55:00,81.81,81.83,81.62,81.69,603195.0,80.596,80.6157,80.4088,80.4778,603195.0
2025-01-23 09:30:00,82.0,82.21,81.8,82.09,397594.0,80.7832,80.99,80.5861,80.8718,397594.0
2025-01-23 09:35:00,82.07,82.44,82.01,82.29,170969.0,80.8521,81.2166,80.793,81.0689,170969.0
2025-01-23 09:40:00,82.29,82.51,82.29,82.51,217150.0,81.0689,81.2856,81.0689,81.2856,217150.0
2025-01-23 09:45:00,82.51,82.65,82.47,82.5,143608.0,81.2856,81.4235,81.2462,81.2757,143608.0
2025-01-23 09:50:00,82.51,82.62,82.45,82.49,158345.0,81.2856,81.394,81.2265,81.2659,158345.0
2025-01-23 09:55:00,82.49,82.58,82.4,82.46,94371.0,81.2659,81.3546,81.1772,81.2363,94371.0
2025-01-23 10:00:00,82.47,82.51,82.38,82.39,100776.0,81.2462,81.2856,81.1575,81.1674,100776.0
2025-01-23 10:05:00,82.39,82.43,82.24,82.25,91960.0,81.1674,81.2068,81.0196,81.0295,91960.0
2025-01-23 10:10:00,82.25,82.35,82.22,82.35,69635.0,81.0295,81.128,80.9999,81.128,69635.0
2025-01-23 10:15:00,82.35,82.45,82.32,82.41,88232.0,81.128,81.2265,81.0984,81.1871,88232.0
2025-01-23 10:20:00,82.41,82.42,82.21,82.23,75589.0,81.1871,81.1969,80.99,81.0097,75589.0
2025-01-23 10:25:00,82.23,82.43,82.22,82.39,94236.0,81.0097,81.2068,80.9999,81.1674,94236.0
2025-01-23 10:30:00,82.38,82.44,82.32,82.37,57362.0,81.1575,81.2166,81.0984,81.1477,57362.0
2025-01-23 10:35:00,82.38,82.45,82.23,82.25,107068.0,81.1575,81.2265,81.0097,81.0295,107068.0
2025-01-23 10:40:00,82.26,82.47,82.23,82.44,106332.0,81.0393,81.2462,81.0097,81.2166,106332.0
2025-01-23 10:45:00,82.45,82.54,82.39,82.47,58523.0,81.2265,81.3151,81.1674,81.2462,58523.0
2025-01-23 10:50:00,82.47,82.48,82.35,82.39,63887.0,81.2462,81.256,81.128,81.1674,63887.0
2025-01-23 10:55:00,82.4,82.53,82.39,82.53,84835.0,81.1772,81.3053,81.1674,81.3053,84835.0
2025-01-23 11:00:00,82.53,82.57,82.5,82.56,111997.0,81.3053,81.3447,81.2757,81.3348,111997.0
2025-01-23 11:05:00,82.57,82.77,82.54,82.62,353852.0,81.3447,81.5417,81.3151,81.394,353852.0
2025-01-23 11:10:00,82.62,82.63,82.43,82.53,297070.0,81.394,81.4038,81.2068,81.3053,297070.0
2025-01-23 11:15:00,82.53,82.58,82.42,82.56,130381.0,81.3053,81.3546,81.1969,81.3348,130381.0
2025-01-23 11:20:00,82.56,82.64,82.54,82.58,124646.0,81.3348,81.4137,81.3151,81.3546,124646.0
2025-01-23 11:25:00,82.58,82.58,82.46,82.5,122433.0,81.3546,81.3546,81.2363,81.2757,122433.0
2025-01-23 11:30:00,82.5,82.56,82.45,82.54,74066.0,81.2757,81.3348,81.2265,81.3151,74066.0
2025-01-23 11:35:00,82.55,82.57,82.47,82.48,51141.0,81.325,81.3447,81.2462,81.256,51141.0
2025-01-23 11:40:00,82.48,82.53,82.43,82.49,41697.0,81.256,81.3053,81.2068,81.2659,41697.0
2025-01-23 11:45:00,82.5,82.58,82.45,82.49,126705.0,81.2757,81.3546,81.2265,81.2659,126705.0
2025-01-23 11:50:00,82.5,82.52,82.42,82.44,96869.0,81.2757,81.2954,81.1969,81.2166,96869.0
2025-01-23 11:55:00,82.45,82.5,82.4,82.44,65850.0,81.2265,81.2757,81.1772,81.2166,65850.0
2025-01-23 12:00:00,82.43,82.49,82.37,82.44,50731.0,81.2068,81.2659,81.1477,81.2166,50731.0
2025-01-23 12:05:00,82.45,82.49,82.42,82.44,48908.0,81.2265,81.2659,81.1969,81.2166,48908.0
2025-01-23 12:10:00,82.45,82.53,82.43,82.48,37214.0,81.2265,81.3053,81.2068,81.256,37214.0
2025-01-23 12:15:00,82.48,82.49,82.38,82.41,85998.0,81.256,81.2659,81.1575,81.1871,85998.0
2025-01-23 12:20:00,82.41,82.48,82.37,82.47,74389.0,81.1871,81.256,81.1477,81.2462,74389.0
2025-01-23 12:25:00,82.46,82.54,82.45,82.54,53113.0,81.2363,81.3151,81.2265,81.3151,53113.0
2025-01-23 12:30:00,82.53,82.57,82.5,82.56,34101.0,81.3053,81.3447,81.2757,81.3348,34101.0
2025-01-23 12:35:00,82.56,82.57,82.51,82.51,29634.0,81.3348,81.3447,81.2856,81.2856,29634.0
2025-01-23 12:40:00,82.51,82.55,82.51,82.52,53747.0,81.2856,81.325,81.2856,81.2954,53747.0
2025-01-23 12:45:00,82.52,82.56,82.51,82.54,79229.0,81.2954,81.3348,81.2856,81.3151,79229.0
2025-01-23 12:50:00,82.54,82.59,82.53,82.56,216852.0,81.3151,81.3644,81.3053,81.3348,216852.0
2025-01-23 12:55:00,82.56,82.61,82.46,82.48,203487.0,81.3348,81.3841,81.2363,81.256,203487.0
2025-01-23 13:00:00,82.48,82.53,82.45,82.51,91002.0,81.256,81.3053,81.2265,81.2856,91002.0
2025-01-23 13:05:00,82.51,82.53,82.44,82.52,83601.0,81.2856,81.3053,81.2166,81.2954,83601.0
2025-01-23 13:10:00,82.52,82.54,82.49,82.5,43363.0,81.2954,81.3151,81.2659,81.2757,43363.0
2025-01-23 13:15:00,82.51,82.52,82.41,82.46,61668.0,81.2856,81.2954,81.1871,81.2363,61668.0
2025-01-23 13:20:00,82.46,82.47,82.36,82.38,100281.0,81.2363,81.2462,81.1378,81.1575,100281.0
2025-01-23 13:25:00,82.37,82.38,82.28,82.3,83373.0,81.1477,81.1575,81.059,81.0787,83373.0
2025-01-23 13:30:00,82.3,82.31,82.21,82.22,60906.0,81.0787,81.0886,80.99,80.9999,60906.0
2025-01-23 13:35:00,82.22,82.22,82.16,82.17,49827.0,80.9999,80.9999,80.9408,80.9506,49827.0
2025-01-23 13:40:00,82.17,82.23,82.17,82.2,78927.0,80.9506,81.0097,80.9506,80.9802,78927.0
2025-01-23 13:45:00,82.19,82.26,82.19,82.25,36160.0,80.9703,81.0393,80.9703,81.0295,36160.0
2025-01-23 13:50:00,82.24,82.28,82.2,82.25,51778.0,81.0196,81.059,80.9802,81.0295,51778.0
2025-01-23 13:55:00,82.24,82.29,82.21,82.25,100892.0,81.0196,81.0689,80.99,81.0295,100892.0
2025-01-23 14:00:00,82.24,82.25,82.2,82.23,27329.0,81.0196,81.0295,80.9802,81.0097,27329.0
2025-01-23 14:05:00,82.23,82.26,82.19,82.24,47101.0,81.0097,81.0393,80.9703,81.0196,47101.0
2025-01-23 14:10:00,82.23,82.27,82.22,82.26,51629.0,81.0097,81.0492,80.9999,81.0393,51629.0
2025-01-23 14:15:00,82.26,82.26,82.2,82.21,59015.0,81.0393,81.0393,80.9802,80.99,59015.0
2025-01-23 14:20:00,82.21,82.32,82.2,82.31,67114.0,80.99,81.0984,80.9802,81.0886,67114.0
2025-01-23 14:25:00,82.31,82.33,82.26,82.27,32009.0,81.0886,81.1083,81.0393,81.0492,32009.0
2025-01-23 14:30:00,82.26,82.31,82.22,82.23,45768.0,81.0393,81.0886,80.9999,81.0097,45768.0
2025-01-23 14:35:00,82.23,82.23,82.17,82.2,61020.0,81.0097,81.0097,80.9506,80.9802,61020.0
2025-01-23 14:40:00,82.19,82.24,82.18,82.22,25099.0,80.9703,81.0196,80.9605,80.9999,25099.0
2025-01-23 14:45:00,82.23,82.24,82.15,82.17,45960.0,81.0097,81.0196,80.9309,80.9506,45960.0
2025-01-23 14:50:00,82.17,82.18,82.1,82.1,59720.0,80.9506,80.9605,80.8817,80.8817,59720.0
2025-01-23 14:55:00,82.11,82.14,82.08,82.12,50393.0,80.8915,80.9211,80.862,80.9014,50393.0
2025-01-23 15:00:00,82.11,82.11,82.01,82.08,69922.0,80.8915,80.8915,80.793,80.862,69922.0
2025-01-23 15:05:00,82.09,82.13,82.07,82.11,47483.0,80.8718,80.9112,80.8521,80.8915,47483.0
2025-01-23 15:10:00,82.11,82.19,82.08,82.19,94013.0,80.8915,80.9703,80.862,80.9703,94013.0
2025-01-23 15:15:00,82.19,82.19,82.08,82.11,110451.0,80.9703,80.9703,80.862,80.8915,110451.0
2025-01-23 15:20:00,82.1,82.11,81.98,81.99,99618.0,80.8817,80.8915,80.7635,80.7733,99618.0
2025-01-23 15:25:00,82.01,82.05,81.98,82.01,84565.0,80.793,80.8324,80.7635,80.793,84565.0
2025-01-23 15:30:00,82.01,82.04,81.96,81.99,146656.0,80.793,80.8226,80.7438,80.7733,146656.0
2025-01-23 15:35:00,81.98,81.98,81.88,81.89,87257.0,80.7635,80.7635,80.6649,80.6748,87257.0
2025-01-23 15:40:00,81.9,81.98,81.83,81.84,106756.0,80.6846,80.7635,80.6157,80.6255,106756.0
2025-01-23 15:45:00,81.84,81.9,81.81,81.87,153869.0,80.6255,80.6846,80.596,80.6551,153869.0
2025-01-23 15:50:00,81.87,81.94,81.81,81.94,225457.0,80.6551,80.7241,80.596,80.7241,225457.0
2025-01-23 15:55:00,81.94,82.03,81.89,82.0,589232.0,80.7241,80.8127,80.6748,80.7832,589232.0
2025-01-24 09:30:00,81.49,81.95,81.34,81.85,469696.0,80.2807,80.7339,80.133,80.6354,469696.0
2025-01-24 09:35:00,81.87,82.09,81.79,82.08,233664.0,80.6551,80.8718,80.5763,80.862,233664.0
2025-01-24 09:40:00,82.09,82.12,81.89,81.92,129701.0,80.8718,80.9014,80.6748,80.7043,129701.0
2025-01-24 09:45:00,81.93,82.01,81.84,81.87,112236.0,80.7142,80.793,80.6255,80.6551,112236.0
2025-01-24 09:50:00,81.86,81.99,81.8,81.81,133457.0,80.6452,80.7733,80.5861,80.596,133457.0
2025-01-24 09:55:00,81.81,81.87,81.7,81.75,133084.0,80.596,80.6551,80.4876,80.5369,133084.0
2025-01-24 10:00:00,81.75,81.83,81.66,81.78,221679.0,80.5369,80.6157,80.4482,80.5664,221679.0
2025-01-24 10:05:00,81.77,81.79,81.67,81.72,119962.0,80.5566,80.5763,80.4581,80.5073,119962.0
2025-01-24 10:10:00,81.71,81.83,81.7,81.8,67730.0,80.4975,80.6157,80.4876,80.5861,67730.0
2025-01-24 10:15:00,81.79,82.01,81.76,81.96,130782.0,80.5763,80.793,80.5467,80.7438,130782.0
2025-01-24 10:20:00,81.96,82.04,81.93,81.98,193305.0,80.7438,80.8226,80.7142,80.7635,193305.0
2025-01-24 10:25:00,81.98,82.0,81.84,81.84,79027.0,80.7635,80.7832,80.6255,80.6255,79027.0
2025-01-24 10:30:00,81.85,81.89,81.71,81.76,76990.0,80.6354,80.6748,80.4975,80.5467,76990.0
2025-01-24 10:35:00,81.76,81.87,81.73,81.77,107068.0,80.5467,80.6551,80.5172,80.5566,107068.0
2025-01-24 10:40:00,81.76,81.81,81.72,81.81,74435.0,80.5467,80.596,80.5073,80.596,74435.0
2025-01-24 10:45:00,81.81,81.9,81.78,81.9,68690.0,80.596,80.6846,80.5664,80.6846,68690.0
2025-01-24 10:50:00,81.9,81.97,81.84,81.85,73409.0,80.6846,80.7536,80.6255,80.6354,73409.0
2025-01-24 10:55:00,81.84,81.9,81.74,81.84,73170.0,80.6255,80.6846,80.527,80.6255,73170.0
2025-01-24 11:00:00,81.84,81.95,81.82,81.86,50300.0,80.6255,80.7339,80.6058,80.6452,50300.0
2025-01-24 11:05:00,81.86,81.94,81.82,81.9,85032.0,80.6452,80.7241,80.6058,80.6846,85032.0
2025-01-24 11:10:00,81.9,81.92,81.8,81.83,92163.0,80.6846,80.7043,80.5861,80.6157,92163.0
2025-01-24 11:15:00,81.83,81.91,81.81,81.87,61696.0,80.6157,80.6945,80.596,80.6551,61696.0
2025-01-24 11:20:00,81.87,81.88,81.8,81.84,32906.0,80.6551,80.6649,80.5861,80.6255,32906.0
2025-01-24 11:25:00,81.84,81.9,81.8,81.89,145929.0,80.6255,80.6846,80.5861,80.6748,145929.0
2025-01-24 11:30:00,81.89,81.97,81.86,81.96,109519.0,80.6748,80.7536,80.6452,80.7438,109519.0
2025-01-24 11:35:00,81.98,82.04,81.95,82.03,199361.0,80.7635,80.8226,80.7339,80.8127,199361.0
2025-01-24 11:40:00,82.02,82.05,81.9,81.96,127170.0,80.8029,80.8324,80.6846,80.7438,127170.0
2025-01-24 11:45:00,81.97,82.01,81.96,81.98,43993.0,80.7536,80.793,80.7438,80.7635,43993.0
2025-01-24 11:50:00,81.98,82.01,81.92,81.99,39581.0,80.7635,80.793,80.7043,80.7733,39581.0
2025-01-24 11:55:00,81.98,82.07,81.96,82.03,68809.0,80.7635,80.8521,80.7438,80.8127,68809.0
2025-01-24 12:00:00,82.05,82.06,81.98,82.06,84825.0,80.8324,80.8423,80.7635,80.8423,84825.0
2025-01-24 12:05:00,82.06,82.06,81.93,81.93,65979.0,80.8423,80.8423,80.7142,80.7142,65979.0
2025-01-24 12:10:00,81.91,81.92,81.77,81.79,158798.0,80.6945,80.7043,80.5566,80.5763,158798.0
2025-01-24 12:15:00,81.79,81.8,81.72,81.75,66143.0,80.5763,80.5861,80.5073,80.5369,66143.0
2025-01-24 12:20:00,81.76,81.87,81.75,81.85,93978.0,80.5467,80.6551,80.5369,80.6354,93978.0
2025-01-24 12:25:00,81.85,81.88,81.79,81.8,39574.0,80.6354,80.6649,80.5763,80.5861,39574.0
2025-01-24 12:30:00,81.8,81.86,81.77,81.81,97998.0,80.5861,80.6452,80.5566,80.596,97998.0
2025-01-24 12:35:00,81.81,81.88,81.76,81.77,115778.0,80.596,80.6649,80.5467,80.5566,115778.0
2025-01-24 12:40:00,81.78,81.78,81.73,81.76,40071.0,80.5664,80.5664,80.5172,80.5467,40071.0
2025-01-24 12:45:00,81.77,81.81,81.75,81.8,34468.0,80.5566,80.596,80.5369,80.5861,34468.0
2025-01-24 12:50:00,81.8,81.81,81.71,81.73,47255.0,80.5861,80.596,80.4975,80.5172,47255.0
2025-01-24 12:55:00,81.73,81.74,81.6,81.61,125754.0,80.5172,80.527,80.3891,80.3989,125754.0
2025-01-24 13:00:00,81.61,81.67,81.58,81.61,55532.0,80.3989,80.4581,80.3694,80.3989,55532.0
2025-01-24 13:05:00,81.61,81.69,81.6,81.67,27029.0,80.3989,80.4778,80.3891,80.4581,27029.0
2025-01-24 13:10:00,81.66,81.66,81.57,81.61,59320.0,80.4482,80.4482,80.3595,80.3989,59320.0
2025-01-24 13:15:00,81.62,81.64,81.55,81.6,59988.0,80.4088,80.4285,80.3398,80.3891,59988.0
2025-01-24 13:20:00,81.6,81.64,81.58,81.6,45040.0,80.3891,80.4285,80.3694,80.3891,45040.0
2025-01-24 13:25:00,81.59,81.61,81.56,81.6,36404.0,80.3792,80.3989,80.3497,80.3891,36404.0
2025-01-24 13:30:00,81.61,81.68,81.6,81.61,45746.0,80.3989,80.4679,80.3891,80.3989,45746.0
2025-01-24 13:35:00,81.62,81.68,81.62,81.67,28036.0,80.4088,80.4679,80.4088,80.4581,28036.0
2025-01-24 13:40:00,81.67,81.69,81.63,81.65,43765.0,80.4581,80.4778,80.4187,80.4384,43765.0
2025-01-24 13:45:00,81.64,81.66,81.58,81.59,36889.0,80.4285,80.4482,80.3694,80.3792,36889.0
2025-01-24 13:50:00,81.59,81.68,81.57,81.66,30801.0,80.3792,80.4679,80.3595,80.4482,30801.0
2025-01-24 13:55:00,81.65,81.66,81.55,81.6,58896.0,80.4384,80.4482,80.3398,80.3891,58896.0
2025-01-24 14:00:00,81.61,81.62,81.56,81.56,93494.0,80.3989,80.4088,80.3497,80.3497,93494.0
2025-01-24 14:05:00,81.56,81.64,81.52,81.59,108597.0,80.3497,80.4285,80.3103,80.3792,108597.0
2025-01-24 14:10:00,81.59,81.62,81.56,81.58,66423.0,80.3792,80.4088,80.3497,80.3694,66423.0
2025-01-24 14:15:00,81.58,81.58,81.51,81.55,94901.0,80.3694,80.3694,80.3004,80.3398,94901.0
2025-01-24 14:20:00,81.54,81.59,81.53,81.57,40411.0,80.33,80.3792,80.3201,80.3595,40411.0
2025-01-24 14:25:00,81.56,81.66,81.53,81.55,163589.0,80.3497,80.4482,80.3201,80.3398,163589.0
2025-01-24 14:30:00,81.55,81.58,81.52,81.55,60244.0,80.3398,80.3694,80.3103,80.3398,60244.0
2025-01-24 14:35:00,81.55,81.59,81.51,81.54,57499.0,80.3398,80.3792,80.3004,80.33,57499.0
2025-01-24 14:40:00,81.54,81.61,81.54,81.6,49063.0,80.33,80.3989,80.33,80.3891,49063.0
2025-01-24 14:45:00,81.62,81.62,81.57,81.59,70155.0,80.4088,80.4088,80.3595,80.3792,70155.0
2025-01-24 14:50:00,81.58,81.62,81.57,81.59,95887.0,80.3694,80.4088,80.3595,80.3792,95887.0
2025-01-24 14:55:00,81.59,81.62,81.51,81.53,83596.0,80.3792,80.4088,80.3004,80.3201,83596.0
2025-01-24 15:00:00,81.53,81.58,81.48,81.52,108138.0,80.3201,80.3694,80.2709,80.3103,108138.0
2025-01-24 15:05:00,81.52,81.52,81.41,81.42,126047.0,80.3103,80.3103,80.2019,80.2118,126047.0
2025-01-24 15:10:00,81.42,81.48,81.4,81.44,117985.0,80.2118,80.2709,80.1921,80.2315,117985.0
2025-01-24 15:15:00,81.43,81.45,81.4,81.4,101861.0,80.2216,80.2413,80.1921,80.1921,101861.0
2025-01-24 15:20:00,81.4,81.43,81.35,81.38,114134.0,80.1921,80.2216,80.1428,80.1724,114134.0
2025-01-24 15:25:00,81.38,81.41,81.36,81.4,134429.0,80.1724,80.2019,80.1527,80.1921,134429.0
2025-01-24 15:30:00,81.4,81.44,81.35,81.36,194303.0,80.1921,80.2315,80.1428,80.1527,194303.0
2025-01-24 15:35:00,81.35,81.41,81.34,81.37,169675.0,80.1428,80.2019,80.133,80.1625,169675.0
2025-01-24 15:40:00,81.36,81.48,81.36,81.45,189488.0,80.1527,80.2709,80.1527,80.2413,189488.0
2025-01-24 15:45:00,81.45,81.59,81.42,81.58,358747.0,80.2413,80.3792,80.2118,80.3694,358747.0
2025-01-24 15:50:00,81.58,81.68,81.46,81.47,266736.0,80.3694,80.4679,80.2512,80.261,266736.0
2025-01-24 15:55:00,81.46,81.55,81.39,81.5,828579.0,80.2512,80.3398,80.1822,80.2906,828579.0
2025-01-27 09:30:00,80.75,81.19,80.64,80.96,661726.0,79.5517,79.9852,79.4433,79.7586,661726.0
2025-01-27 09:35:00,80.97,81.23,80.88,81.05,264557.0,79.7684,80.0246,79.6798,79.8473,264557.0
2025-01-27 09:40:00,81.04,81.04,80.75,80.77,311205.0,79.8374,79.8374,79.5517,79.5714,311205.0
2025-01-27 09:45:00,80.75,80.95,80.72,80.85,193438.0,79.5517,79.7487,79.5222,79.6502,193438.0
2025-01-27 09:50:00,80.84,81.03,80.81,80.97,105645.0,79.6404,79.8276,79.6108,79.7684,105645.0
2025-01-27 09:55:00,80.97,81.24,80.87,81.22,190272.0,79.7684,80.0344,79.6699,80.0147,190272.0
2025-01-27 10:00:00,81.23,81.41,81.14,81.18,91763.0,80.0246,80.2019,79.9359,79.9753,91763.0
2025-01-27 10:05:00,81.2,81.26,81.05,81.13,95484.0,79.995,80.0541,79.8473,79.9261,95484.0
2025-01-27 10:10:00,81.12,81.25,81.08,81.09,65562.0,79.9162,80.0443,79.8768,79.8867,65562.0
2025-01-27 10:15:00,81.08,81.16,80.87,80.91,100249.0,79.8768,79.9556,79.6699,79.7093,100249.0
2025-01-27 10:20:00,80.92,80.97,80.84,80.96,206462.0,79.7192,79.7684,79.6404,79.7586,206462.0
2025-01-27 10:25:00,80.97,80.97,80.82,80.82,114952.0,79.7684,79.7684,79.6207,79.6207,114952.0
2025-01-27 10:30:00,80.82,80.86,80.67,80.83,101880.0,79.6207,79.6601,79.4729,79.6305,101880.0
2025-01-27 10:35:00,80.84,80.85,80.72,80.75,107130.0,79.6404,79.6502,79.5222,79.5517,107130.0
2025-01-27 10:40:00,80.76,81.01,80.76,80.99,89388.0,79.5616,79.8079,79.5616,79.7881,89388.0
2025-01-27 10:45:00,80.97,81.04,80.92,81.01,64808.0,79.7684,79.8374,79.7192,79.8079,64808.0
2025-01-27 10:50:00,81.02,81.09,80.99,81.01,59412.0,79.8177,79.8867,79.7881,79.8079,59412.0
2025-01-27 10:55:00,81.0,81.05,80.9,80.91,88193.0,79.798,79.8473,79.6995,79.7093,88193.0
2025-01-27 11:00:00,80.9,81.01,80.81,80.84,132638.0,79.6995,79.8079,79.6108,79.6404,132638.0
2025-01-27 11:05:00,80.84,80.87,80.76,80.8,37474.0,79.6404,79.6699,79.5616,79.601,37474.0
2025-01-27 11:10:00,80.81,80.85,80.66,80.69,109532.0,79.6108,79.6502,79.463,79.4926,109532.0
2025-01-27 11:15:00,80.69,80.83,80.69,80.79,40814.0,79.4926,79.6305,79.4926,79.5911,40814.0
2025-01-27 11:20:00,80.79,80.82,80.6,80.61,73861.0,79.5911,79.6207,79.4039,79.4138,73861.0
2025-01-27 11:25:00,80.6,80.61,80.5,80.54,122633.0,79.4039,79.4138,79.3054,79.3448,122633.0
2025-01-27 11:30:00,80.53,80.56,80.42,80.5,109569.0,79.335,79.3645,79.2266,79.3054,109569.0
2025-01-27 11:35:00,80.5,80.69,80.5,80.51,139368.0,79.3054,79.4926,79.3054,79.3153,139368.0
2025-01-27 11:40:00,80.5,80.5,80.25,80.28,159054.0,79.3054,79.3054,79.0591,79.0887,159054.0
2025-01-27 11:45:00,80.28,80.47,80.27,80.43,92557.0,79.0887,79.2759,79.0788,79.2365,92557.0
2025-01-27 11:50:00,80.42,80.44,80.37,80.44,58228.0,79.2266,79.2463,79.1773,79.2463,58228.0
2025-01-27 11:55:00,80.44,80.54,80.39,80.48,70527.0,79.2463,79.3448,79.1971,79.2857,70527.0
2025-01-27 12:00:00,80.48,80.58,80.42,80.48,58889.0,79.2857,79.3842,79.2266,79.2857,58889.0
2025-01-27 12:05:00,80.49,80.57,80.41,80.47,78544.0,79.2956,79.3744,79.2168,79.2759,78544.0
2025-01-27 12:10:00,80.47,80.55,80.47,80.52,35706.0,79.2759,79.3547,79.2759,79.3251,35706.0
2025-01-27 12:15:00,80.52,80.55,80.4,80.44,45119.0,79.3251,79.3547,79.2069,79.2463,45119.0
2025-01-27 12:20:00,80.43,80.5,80.42,80.44,48432.0,79.2365,79.3054,79.2266,79.2463,48432.0
2025-01-27 12:25:00,80.43,80.58,80.4,80.52,46617.0,79.2365,79.3842,79.2069,79.3251,46617.0
2025-01-27 12:30:00,80.51,80.57,80.48,80.53,38685.0,79.3153,79.3744,79.2857,79.335,38685.0
2025-01-27 12:35:00,80.54,80.59,80.45,80.45,47738.0,79.3448,79.3941,79.2562,79.2562,47738.0
2025-01-27 12:40:00,80.45,80.52,80.4,80.5,46372.0,79.2562,79.3251,79.2069,79.3054,46372.0
2025-01-27 12:45:00,80.48,80.48,80.36,80.36,92380.0,79.2857,79.2857,79.1675,79.1675,92380.0
2025-01-27 12:50:00,80.37,80.37,80.24,80.26,72720.0,79.1773,79.1773,79.0493,79.069,72720.0
2025-01-27 12:55:00,80.27,80.33,80.26,80.27,66534.0,79.0788,79.1379,79.069,79.0788,66534.0
2025-01-27 13:00:00,80.28,80.31,80.22,80.27,74949.0,79.0887,79.1182,79.0296,79.0788,74949.0
2025-01-27 13:05:00,80.25,80.37,80.25,80.34,40575.0,79.0591,79.1773,79.0591,79.1478,40575.0
2025-01-27 13:10:00,80.34,80.41,80.3,80.41,49250.0,79.1478,79.2168,79.1084,79.2168,49250.0
2025-01-27 13:15:00,80.41,80.48,80.37,80.4,40989.0,79.2168,79.2857,79.1773,79.2069,40989.0
2025-01-27 13:20:00,80.39,80.41,80.34,80.34,50052.0,79.1971,79.2168,79.1478,79.1478,50052.0
2025-01-27 13:25:00,80.33,80.34,80.27,80.3,45096.0,79.1379,79.1478,79.0788,79.1084,45096.0
2025-01-27 13:30:00,80.31,80.39,80.3,80.35,57709.0,79.1182,79.1971,79.1084,79.1576,57709.0
2025-01-27 13:35:00,80.35,80.36,80.21,80.28,74402.0,79.1576,79.1675,79.0197,79.0887,74402.0
2025-01-27 13:40:00,80.29,80.41,80.28,80.36,40023.0,79.0985,79.2168,79.0887,79.1675,40023.0
2025-01-27 13:45:00,80.35,80.37,80.3,80.36,48920.0,79.1576,79.1773,79.1084,79.1675,48920.0
2025-01-27 13:50:00,80.35,80.4,80.32,80.39,59360.0,79.1576,79.2069,79.1281,79.1971,59360.0
2025-01-27 13:55:00,80.38,80.4,80.33,80.35,53508.0,79.1872,79.2069,79.1379,79.1576,53508.0
2025-01-27 14:00:00,80.35,80.43,80.25,80.27,85935.0,79.1576,79.2365,79.0591,79.0788,85935.0
2025-01-27 14:05:00,80.27,80.31,80.23,80.29,50416.0,79.0788,79.1182,79.0394,79.0985,50416.0
2025-01-27 14:10:00,80.29,80.35,80.25,80.27,33055.0,79.0985,79.1576,79.0591,79.0788,33055.0
2025-01-27 14:15:00,80.26,80.44,80.26,80.43,30795.0,79.069,79.2463,79.069,79.2365,30795.0
2025-01-27 14:20:00,80.42,80.49,80.37,80.48,55756.0,79.2266,79.2956,79.1773,79.2857,55756.0
2025-01-27 14:25:00,80.48,80.67,80.48,80.64,92578.0,79.2857,79.4729,79.2857,79.4433,92578.0
2025-01-27 14:30:00,80.62,80.66,80.55,80.66,61210.0,79.4236,79.463,79.3547,79.463,61210.0
2025-01-27 14:35:00,80.67,80.81,80.64,80.77,115612.0,79.4729,79.6108,79.4433,79.5714,115612.0
2025-01-27 14:40:00,80.77,80.82,80.73,80.76,45457.0,79.5714,79.6207,79.532,79.5616,45457.0
2025-01-27 14:45:00,80.77,80.78,80.61,80.62,36384.0,79.5714,79.5813,79.4138,79.4236,36384.0
2025-01-27 14:50:00,80.62,80.62,80.52,80.59,52563.0,79.4236,79.4236,79.3251,79.3941,52563.0
2025-01-27 14:55:00,80.59,80.6,80.47,80.48,40194.0,79.3941,79.4039,79.2759,79.2857,40194.0
2025-01-27 15:00:00,80.48,80.57,80.45,80.47,130679.0,79.2857,79.3744,79.2562,79.2759,130679.0
2025-01-27 15:05:00,80.46,80.47,80.34,80.45,58459.0,79.266,79.2759,79.1478,79.2562,58459.0
2025-01-27 15:10:00,80.44,80.59,80.44,80.59,45377.0,79.2463,79.3941,79.2463,79.3941,45377.0
2025-01-27 15:15:00,80.59,80.69,80.55,80.69,78867.0,79.3941,79.4926,79.3547,79.4926,78867.0
2025-01-27 15:20:00,80.69,80.71,80.63,80.67,63778.0,79.4926,79.5123,79.4335,79.4729,63778.0
2025-01-27 15:25:00,80.66,80.69,80.6,80.63,53189.0,79.463,79.4926,79.4039,79.4335,53189.0
2025-01-27 15:30:00,80.64,80.69,80.57,80.65,106532.0,79.4433,79.4926,79.3744,79.4532,106532.0
2025-01-27 15:35:00,80.65,80.73,80.62,80.72,70874.0,79.4532,79.532,79.4236,79.5222,70874.0
2025-01-27 15:40:00,80.71,80.93,80.71,80.91,90742.0,79.5123,79.729,79.5123,79.7093,90742.0
2025-01-27 15:45:00,80.92,80.93,80.79,80.84,87065.0,79.7192,79.729,79.5911,79.6404,87065.0
2025-01-27 15:50:00,80.84,80.99,80.82,80.98,135676.0,79.6404,79.7881,79.6207,79.7783,135676.0
2025-01-27 15:55:00,80.98,81.12,80.96,81.07,480380.0,79.7783,79.9162,79.7586,79.867,480380.0
2025-01-28 09:30:00,81.22,81.32,80.94,81.09,285490.0,80.0147,80.1133,79.7389,79.8867,285490.0
2025-01-28 09:35:00,81.09,81.39,81.03,81.2,93920.0,79.8867,80.1822,79.8276,79.995,93920.0
2025-01-28 09:40:00,81.23,81.4,81.07,81.08,122158.0,80.0246,80.1921,79.867,79.8768,122158.0
2025-01-28 09:45:00,81.09,81.12,80.61,80.69,159613.0,79.8867,79.9162,79.4138,79.4926,159613.0
2025-01-28 09:50:00,80.69,80.7,80.53,80.63,119725.0,79.4926,79.5025,79.335,79.4335,119725.0
2025-01-28 09:55:00,80.64,80.7,80.4,80.43,172020.0,79.4433,79.5025,79.2069,79.2365,172020.0
2025-01-28 10:00:00,80.45,80.56,80.31,80.53,308762.0,79.2562,79.3645,79.1182,79.335,308762.0
2025-01-28 10:05:00,80.55,80.57,80.35,80.4,121743.0,79.3547,79.3744,79.1576,79.2069,121743.0
2025-01-28 10:10:00,80.4,80.43,80.32,80.34,139529.0,79.2069,79.2365,79.1281,79.1478,139529.0
2025-01-28 10:15:00,80.34,80.42,80.17,80.19,140904.0,79.1478,79.2266,78.9803,79.0,140904.0
2025-01-28 10:20:00,80.18,80.21,80.08,80.15,175797.0,78.9902,79.0197,78.8917,78.9606,175797.0
2025-01-28 10:25:00,80.15,80.29,80.08,80.22,122602.0,78.9606,79.0985,78.8917,79.0296,122602.0
2025-01-28 10:30:00,80.23,80.26,80.11,80.2,111266.0,79.0394,79.069,78.9212,79.0099,111266.0
2025-01-28 10:35:00,80.19,80.25,80.16,80.18,221551.0,79.0,79.0591,78.9705,78.9902,221551.0
2025-01-28 10:40:00,80.17,80.21,80.11,80.14,87884.0,78.9803,79.0197,78.9212,78.9508,87884.0
2025-01-28 10:45:00,80.14,80.17,80.06,80.11,285303.0,78.9508,78.9803,78.8719,78.9212,285303.0
2025-01-28 10:50:00,80.11,80.34,80.1,80.32,96419.0,78.9212,79.1478,78.9114,79.1281,96419.0
2025-01-28 10:55:00,80.33,80.34,80.16,80.21,81650.0,79.1379,79.1478,78.9705,79.0197,81650.0
2025-01-28 11:00:00,80.21,80.33,80.19,80.33,105217.0,79.0197,79.1379,79.0,79.1379,105217.0
2025-01-28 11:05:00,80.33,80.37,80.18,80.27,234290.0,79.1379,79.1773,78.9902,79.0788,234290.0
2025-01-28 11:10:00,80.27,80.33,80.22,80.24,143619.0,79.0788,79.1379,79.0296,79.0493,143619.0
2025-01-28 11:15:00,80.24,80.3,80.21,80.23,321470.0,79.0493,79.1084,79.0197,79.0394,321470.0
2025-01-28 11:20:00,80.23,80.3,80.14,80.15,121124.0,79.0394,79.1084,78.9508,78.9606,121124.0
2025-01-28 11:25:00,80.15,80.16,79.81,79.86,203066.0,78.9606,78.9705,78.6257,78.6749,203066.0
2025-01-28 11:30:00,79.87,79.92,79.77,79.78,69767.0,78.6848,78.734,78.5863,78.5961,69767.0
2025-01-28 11:35:00,79.79,79.79,79.6,79.63,109501.0,78.606,78.606,78.4188,78.4483,109501.0
2025-01-28 11:40:00,79.63,79.84,79.47,79.8,277367.0,78.4483,78.6552,78.2907,78.6158,277367.0
2025-01-28 11:45:00,79.8,79.85,79.74,79.85,77083.0,78.6158,78.6651,78.5567,78.6651,77083.0
2025-01-28 11:50:00,79.84,79.84,79.59,79.72,117461.0,78.6552,78.6552,78.4089,78.537,117461.0
2025-01-28 11:55:00,79.7,79.76,79.64,79.65,234925.0,78.5173,78.5764,78.4582,78.468,234925.0
2025-01-28 12:00:00,79.65,79.84,79.63,79.83,224189.0,78.468,78.6552,78.4483,78.6454,224189.0
2025-01-28 12:05:00,79.83,79.99,79.8,79.99,234276.0,78.6454,78.803,78.6158,78.803,234276.0
2025-01-28 12:10:00,79.99,80.05,79.94,80.02,67927.0,78.803,78.8621,78.7537,78.8325,67927.0
2025-01-28 12:15:00,80.03,80.06,79.96,80.01,52820.0,78.8424,78.8719,78.7734,78.8227,52820.0
2025-01-28 12:20:00,80.01,80.01,79.9,79.91,64509.0,78.8227,78.8227,78.7143,78.7242,64509.0
2025-01-28 12:25:00,79.9,80.01,79.89,79.95,108050.0,78.7143,78.8227,78.7045,78.7636,108050.0
2025-01-28 12:30:00,79.95,79.98,79.89,79.89,63686.0,78.7636,78.7931,78.7045,78.7045,63686.0
2025-01-28 12:35:00,79.89,79.91,79.82,79.84,59483.0,78.7045,78.7242,78.6355,78.6552,59483.0
2025-01-28 12:40:00,79.84,79.88,79.81,79.86,58294.0,78.6552,78.6946,78.6257,78.6749,58294.0
2025-01-28 12:45:00,79.86,79.92,79.84,79.88,57057.0,78.6749,78.734,78.6552,78.6946,57057.0
2025-01-28 12:50:00,79.89,79.92,79.87,79.91,63451.0,78.7045,78.734,78.6848,78.7242,63451.0
2025-01-28 12:55:00,79.9,79.98,79.87,79.91,46372.0,78.7143,78.7931,78.6848,78.7242,46372.0
2025-01-28 13:00:00,79.92,79.98,79.91,79.95,31760.0,78.734,78.7931,78.7242,78.7636,31760.0
2025-01-28 13:05:00,79.97,80.02,79.94,79.94,34396.0,78.7833,78.8325,78.7537,78.7537,34396.0
2025-01-28 13:10:00,79.95,80.05,79.94,79.96,106132.0,78.7636,78.8621,78.7537,78.7734,106132.0
2025-01-28 13:15:00,79.97,80.02,79.96,79.98,58470.0,78.7833,78.8325,78.7734,78.7931,58470.0
2025-01-28 13:20:00,79.97,79.99,79.89,79.9,36845.0,78.7833,78.803,78.7045,78.7143,36845.0
2025-01-28 13:25:00,79.89,79.91,79.84,79.89,40213.0,78.7045,78.7242,78.6552,78.7045,40213.0
2025-01-28 13:30:00,79.88,79.91,79.87,79.91,42824.0,78.6946,78.7242,78.6848,78.7242,42824.0
2025-01-28 13:35:00,79.91,79.91,79.85,79.89,101472.0,78.7242,78.7242,78.6651,78.7045,101472.0
2025-01-28 13:40:00,79.88,79.92,79.85,79.89,75440.0,78.6946,78.734,78.6651,78.7045,75440.0
2025-01-28 13:45:00,79.89,79.91,79.85,79.9,54480.0,78.7045,78.7242,78.6651,78.7143,54480.0
2025-01-28 13:50:00,79.9,80.04,79.89,80.01,94598.0,78.7143,78.8522,78.7045,78.8227,94598.0
2025-01-28 13:55:00,80.01,80.01,79.97,79.98,59382.0,78.8227,78.8227,78.7833,78.7931,59382.0
2025-01-28 14:00:00,79.98,79.99,79.91,79.91,58418.0,78.7931,78.803,78.7242,78.7242,58418.0
2025-01-28 14:05:00,79.91,79.98,79.9,79.98,47170.0,78.7242,78.7931,78.7143,78.7931,47170.0
2025-01-28 14:10:00,79.96,80.0,79.95,79.98,61592.0,78.7734,78.8128,78.7636,78.7931,61592.0
2025-01-28 14:15:00,79.98,80.0,79.96,79.97,58118.0,78.7931,78.8128,78.7734,78.7833,58118.0
2025-01-28 14:20:00,79.97,80.02,79.96,80.01,100046.0,78.7833,78.8325,78.7734,78.8227,100046.0
2025-01-28 14:25:00,80.0,80.04,79.95,79.98,50236.0,78.8128,78.8522,78.7636,78.7931,50236.0
2025-01-28 14:30:00,79.98,80.02,79.98,80.0,40370.0,78.7931,78.8325,78.7931,78.8128,40370.0
2025-01-28 14:35:00,80.01,80.05,79.99,80.05,49236.0,78.8227,78.8621,78.803,78.8621,49236.0
2025-01-28 14:40:00,80.05,80.15,80.05,80.15,46053.0,78.8621,78.9606,78.8621,78.9606,46053.0
2025-01-28 14:45:00,80.15,80.15,80.03,80.06,81206.0,78.9606,78.9606,78.8424,78.8719,81206.0
2025-01-28 14:50:00,80.06,80.06,80.01,80.05,70851.0,78.8719,78.8719,78.8227,78.8621,70851.0
2025-01-28 14:55:00,80.06,80.1,80.0,80.06,55251.0,78.8719,78.9114,78.8128,78.8719,55251.0
2025-01-28 15:00:00,80.06,80.12,80.05,80.11,74807.0,78.8719,78.9311,78.8621,78.9212,74807.0
2025-01-28 15:05:00,80.12,80.19,80.1,80.15,84359.0,78.9311,79.0,78.9114,78.9606,84359.0
2025-01-28 15:10:00,80.14,80.15,80.1,80.1,148133.0,78.9508,78.9606,78.9114,78.9114,148133.0
2025-01-28 15:15:00,80.1,80.13,80.06,80.08,83430.0,78.9114,78.9409,78.8719,78.8917,83430.0
2025-01-28 15:20:00,80.08,80.11,80.03,80.05,102931.0,78.8917,78.9212,78.8424,78.8621,102931.0
2025-01-28 15:25:00,80.05,80.09,80.01,80.08,64653.0,78.8621,78.9015,78.8227,78.8917,64653.0
2025-01-28 15:30:00,80.07,80.07,80.0,80.05,82720.0,78.8818,78.8818,78.8128,78.8621,82720.0
2025-01-28 15:35:00,80.04,80.13,80.03,80.1,175372.0,78.8522,78.9409,78.8424,78.9114,175372.0
2025-01-28 15:40:00,80.11,80.22,80.06,80.21,174492.0,78.9212,79.0296,78.8719,79.0197,174492.0
2025-01-28 15:45:00,80.22,80.23,80.09,80.09,180451.0,79.0296,79.0394,78.9015,78.9015,180451.0
2025-01-28 15:50:00,80.1,80.2,80.09,80.16,264558.0,78.9114,79.0099,78.9015,78.9705,264558.0
2025-01-28 15:55:00,80.16,80.16,79.9,79.92,641504.0,78.9705,78.9705,78.7143,78.734,641504.0
2025-01-29 09:30:00,79.88,80.58,79.88,80.3,309506.0,78.6946,79.3842,78.6946,79.1084,309506.0
2025-01-29 09:35:00,80.3,80.55,80.17,80.55,161079.0,79.1084,79.3547,78.9803,79.3547,161079.0
2025-01-29 09:40:00,80.56,80.84,80.45,80.81,183364.0,79.3645,79.6404,79.2562,79.6108,183364.0
2025-01-29 09:45:00,80.81,81.19,80.74,81.02,291197.0,79.6108,79.9852,79.5419,79.8177,291197.0
2025-01-29 09:50:00,81.02,81.06,80.9,81.03,165063.0,79.8177,79.8571,79.6995,79.8276,165063.0
2025-01-29 09:55:00,81.02,81.3,80.96,81.27,192471.0,79.8177,80.0935,79.7586,80.064,192471.0
2025-01-29 10:00:00,81.29,81.48,81.28,81.45,423580.0,80.0837,80.2709,80.0738,80.2413,423580.0
2025-01-29 10:05:00,81.45,81.6,81.35,81.36,192261.0,80.2413,80.3891,80.1428,80.1527,192261.0
2025-01-29 10:10:00,81.37,81.37,81.16,81.26,168071.0,80.1625,80.1625,79.9556,80.0541,168071.0
2025-01-29 10:15:00,81.26,81.28,81.18,81.23,86989.0,80.0541,80.0738,79.9753,80.0246,86989.0
2025-01-29 10:20:00,81.24,81.39,81.2,81.38,114685.0,80.0344,80.1822,79.995,80.1724,114685.0
2025-01-29 10:25:00,81.37,81.45,81.31,81.37,110612.0,80.1625,80.2413,80.1034,80.1625,110612.0
2025-01-29 10:30:00,81.38,81.45,81.3,81.44,167355.0,80.1724,80.2413,80.0935,80.2315,167355.0
2025-01-29 10:35:00,81.45,81.57,81.42,81.52,138280.0,80.2413,80.3595,80.2118,80.3103,138280.0
2025-01-29 10:40:00,81.52,81.58,81.44,81.45,114284.0,80.3103,80.3694,80.2315,80.2413,114284.0
2025-01-29 10:45:00,81.45,81.5,81.38,81.38,74383.0,80.2413,80.2906,80.1724,80.1724,74383.0
2025-01-29 10:50:00,81.39,81.5,81.36,81.43,84478.0,80.1822,80.2906,80.1527,80.2216,84478.0
2025-01-29 10:55:00,81.42,81.42,81.16,81.18,109900.0,80.2118,80.2118,79.9556,79.9753,109900.0
2025-01-29 11:00:00,81.18,81.25,81.15,81.16,65113.0,79.9753,80.0443,79.9458,79.9556,65113.0
2025-01-29 11:05:00,81.16,81.17,81.06,81.16,91592.0,79.9556,79.9655,79.8571,79.9556,91592.0
2025-01-29 11:10:00,81.17,81.25,81.12,81.18,69241.0,79.9655,80.0443,79.9162,79.9753,69241.0
2025-01-29 11:15:00,81.18,81.26,81.15,81.22,52244.0,79.9753,80.0541,79.9458,80.0147,52244.0
2025-01-29 11:20:00,81.22,81.26,81.18,81.24,65032.0,80.0147,80.0541,79.9753,80.0344,65032.0
2025-01-29 11:25:00,81.24,81.34,81.22,81.33,49875.0,80.0344,80.133,80.0147,80.1231,49875.0
2025-01-29 11:30:00,81.33,81.47,81.31,81.43,34713.0,80.1231,80.261,80.1034,80.2216,34713.0
2025-01-29 11:35:00,81.44,81.45,81.25,81.25,126067.0,80.2315,80.2413,80.0443,80.0443,126067.0
2025-01-29 11:40:00,81.26,81.29,81.22,81.26,52976.0,80.0541,80.0837,80.0147,80.0541,52976.0
2025-01-29 11:45:00,81.26,81.29,81.21,81.25,53468.0,80.0541,80.0837,80.0049,80.0443,53468.0
2025-01-29 11:50:00,81.26,81.34,81.25,81.26,56268.0,80.0541,80.133,80.0443,80.0541,56268.0
2025-01-29 11:55:00,81.26,81.26,81.2,81.23,27619.0,80.0541,80.0541,79.995,80.0246,27619.0
2025-01-29 12:00:00,81.23,81.27,81.17,81.25,32161.0,80.0246,80.064,79.9655,80.0443,32161.0
2025-01-29 12:05:00,81.25,81.27,81.19,81.23,69362.0,80.0443,80.064,79.9852,80.0246,69362.0
2025-01-29 12:10:00,81.23,81.25,81.17,81.2,24394.0,80.0246,80.0443,79.9655,79.995,24394.0
2025-01-29 12:15:00,81.2,81.22,81.16,81.18,39638.0,79.995,80.0147,79.9556,79.9753,39638.0
2025-01-29 12:20:00,81.17,81.2,81.15,81.15,21370.0,79.9655,79.995,79.9458,79.9458,21370.0
2025-01-29 12:25:00,81.16,81.2,81.1,81.12,27509.0,79.9556,79.995,79.8965,79.9162,27509.0
2025-01-29 12:30:00,81.12,81.15,81.08,81.1,36949.0,79.9162,79.9458,79.8768,79.8965,36949.0
2025-01-29 12:35:00,81.11,81.21,81.1,81.16,76277.0,79.9064,80.0049,79.8965,79.9556,76277.0
2025-01-29 12:40:00,81.17,81.19,81.06,81.09,31325.0,79.9655,79.9852,79.8571,79.8867,31325.0
2025-01-29 12:45:00,81.09,81.09,81.02,81.04,21896.0,79.8867,79.8867,79.8177,79.8374,21896.0
2025-01-29 12:50:00,81.04,81.04,80.98,80.98,41394.0,79.8374,79.8374,79.7783,79.7783,41394.0
2025-01-29 12:55:00,80.98,81.0,80.94,80.97,41682.0,79.7783,79.798,79.7389,79.7684,41682.0
2025-01-29 13:00:00,80.97,80.98,80.59,80.66,103048.0,79.7684,79.7783,79.3941,79.463,103048.0
2025-01-29 13:05:00,80.66,80.9,80.62,80.9,43176.0,79.463,79.6995,79.4236,79.6995,43176.0
2025-01-29 13:10:00,80.9,80.93,80.77,80.91,37895.0,79.6995,79.729,79.5714,79.7093,37895.0
2025-01-29 13:15:00,80.91,80.95,80.85,80.92,38689.0,79.7093,79.7487,79.6502,79.7192,38689.0
2025-01-29 13:20:00,80.92,81.0,80.91,80.99,20432.0,79.7192,79.798,79.7093,79.7881,20432.0
2025-01-29 13:25:00,80.98,81.01,80.93,80.94,36505.0,79.7783,79.8079,79.729,79.7389,36505.0
2025-01-29 13:30:00,80.95,80.96,80.87,80.91,22223.0,79.7487,79.7586,79.6699,79.7093,22223.0
2025-01-29 13:35:00,80.92,80.95,80.79,80.86,46457.0,79.7192,79.7487,79.5911,79.6601,46457.0
2025-01-29 13:40:00,80.86,80.89,80.78,80.79,40640.0,79.6601,79.6896,79.5813,79.5911,40640.0
2025-01-29 13:45:00,80.78,80.81,80.75,80.78,50552.0,79.5813,79.6108,79.5517,79.5813,50552.0
2025-01-29 13:50:00,80.78,80.81,80.7,80.8,44270.0,79.5813,79.6108,79.5025,79.601,44270.0
2025-01-29 13:55:00,80.81,80.81,80.74,80.78,59254.0,79.6108,79.6108,79.5419,79.5813,59254.0
2025-01-29 14:00:00,80.78,80.78,80.45,80.67,124989.0,79.5813,79.5813,79.2562,79.4729,124989.0
2025-01-29 14:05:00,80.66,80.74,80.57,80.73,66382.0,79.463,79.5419,79.3744,79.532,66382.0
2025-01-29 14:10:00,80.73,80.73,80.53,80.62,83750.0,79.532,79.532,79.335,79.4236,83750.0
2025-01-29 14:15:00,80.62,80.64,80.45,80.53,100470.0,79.4236,79.4433,79.2562,79.335,100470.0
2025-01-29 14:20:00,80.54,80.55,80.41,80.43,116226.0,79.3448,79.3547,79.2168,79.2365,116226.0
2025-01-29 14:25:00,80.42,80.47,80.33,80.43,97160.0,79.2266,79.2759,79.1379,79.2365,97160.0
2025-01-29 14:30:00,80.43,80.77,80.41,80.7,99485.0,79.2365,79.5714,79.2168,79.5025,99485.0
2025-01-29 14:35:00,80.7,80.94,80.58,80.93,65081.0,79.5025,79.7389,79.3842,79.729,65081.0
2025-01-29 14:40:00,80.92,81.16,80.9,81.04,165636.0,79.7192,79.9556,79.6995,79.8374,165636.0
2025-01-29 14:45:00,81.05,81.18,80.95,81.07,80772.0,79.8473,79.9753,79.7487,79.867,80772.0
2025-01-29 14:50:00,81.08,81.14,80.98,81.0,59344.0,79.8768,79.9359,79.7783,79.798,59344.0
2025-01-29 14:55:00,80.99,81.0,80.77,80.81,57293.0,79.7881,79.798,79.5714,79.6108,57293.0
2025-01-29 15:00:00,80.81,80.83,80.49,80.51,93311.0,79.6108,79.6305,79.2956,79.3153,93311.0
2025-01-29 15:05:00,80.51,80.69,80.47,80.64,58218.0,79.3153,79.4926,79.2759,79.4433,58218.0
2025-01-29 15:10:00,80.64,80.76,80.53,80.69,50649.0,79.4433,79.5616,79.335,79.4926,50649.0
2025-01-29 15:15:00,80.69,80.72,80.52,80.67,52661.0,79.4926,79.5222,79.3251,79.4729,52661.0
2025-01-29 15:20:00,80.67,80.94,80.67,80.9,85467.0,79.4729,79.7389,79.4729,79.6995,85467.0
2025-01-29 15:25:00,80.9,80.98,80.86,80.95,112145.0,79.6995,79.7783,79.6601,79.7487,112145.0
2025-01-29 15:30:00,80.94,80.98,80.8,80.83,85592.0,79.7389,79.7783,79.601,79.6305,85592.0
2025-01-29 15:35:00,80.84,80.85,80.7,80.72,88072.0,79.6404,79.6502,79.5025,79.5222,88072.0
2025-01-29 15:40:00,80.73,80.74,80.58,80.62,140964.0,79.532,79.5419,79.3842,79.4236,140964.0
2025-01-29 15:45:00,80.63,80.65,80.51,80.62,99269.0,79.4335,79.4532,79.3153,79.4236,99269.0
2025-01-29 15:50:00,80.61,80.79,80.61,80.7,158769.0,79.4138,79.5911,79.4138,79.5025,158769.0
2025-01-29 15:55:00,80.7,80.75,80.59,80.63,395524.0,79.5025,79.5517,79.3941,79.4335,395524.0
2025-01-30 09:30:00,81.29,81.36,81.13,81.13,7877.0,80.0837,80.1527,79.9261,79.9261,7877.0
2025-01-30 09:35:00,81.13,81.4,80.99,81.29,307339.0,79.9261,80.1921,79.7881,80.0837,307339.0
2025-01-30 09:40:00,81.31,81.32,81.04,81.23,109953.0,80.1034,80.1133,79.8374,80.0246,109953.0
2025-01-30 09:45:00,81.24,81.34,81.18,81.27,92438.0,80.0344,80.133,79.9753,80.064,92438.0
2025-01-30 09:50:00,81.26,81.44,81.23,81.41,82136.0,80.0541,80.2315,80.0246,80.2019,82136.0
2025-01-30 09:55:00,81.41,81.51,81.35,81.39,102801.0,80.2019,80.3004,80.1428,80.1822,102801.0
2025-01-30 10:00:00,81.38,81.5,81.28,81.5,122521.0,80.1724,80.2906,80.0738,80.2906,122521.0
2025-01-30 10:05:00,81.47,81.5,81.4,81.48,111982.0,80.261,80.2906,80.1921,80.2709,111982.0
2025-01-30 10:10:00,81.49,81.7,81.48,81.7,93206.0,80.2807,80.4876,80.2709,80.4876,93206.0
2025-01-30 10:15:00,81.69,81.69,81.39,81.58,76947.0,80.4778,80.4778,80.1822,80.3694,76947.0
2025-01-30 10:20:00,81.59,81.67,81.56,81.6,72906.0,80.3792,80.4581,80.3497,80.3891,72906.0
2025-01-30 10:25:00,81.58,81.6,81.36,81.39,144155.0,80.3694,80.3891,80.1527,80.1822,144155.0
2025-01-30 10:30:00,81.4,81.54,81.37,81.52,74441.0,80.1921,80.33,80.1625,80.3103,74441.0
2025-01-30 10:35:00,81.52,81.73,81.52,81.73,71517.0,80.3103,80.5172,80.3103,80.5172,71517.0
2025-01-30 10:40:00,81.73,81.73,81.59,81.61,46433.0,80.5172,80.5172,80.3792,80.3989,46433.0
2025-01-30 10:45:00,81.62,81.73,81.61,81.72,46228.0,80.4088,80.5172,80.3989,80.5073,46228.0
2025-01-30 10:50:00,81.73,81.75,81.58,81.59,54096.0,80.5172,80.5369,80.3694,80.3792,54096.0
2025-01-30 10:55:00,81.58,81.61,81.49,81.54,79727.0,80.3694,80.3989,80.2807,80.33,79727.0
2025-01-30 11:00:00,81.54,81.59,81.47,81.55,59365.0,80.33,80.3792,80.261,80.3398,59365.0
2025-01-30 11:05:00,81.54,81.64,81.49,81.52,177863.0,80.33,80.4285,80.2807,80.3103,177863.0
2025-01-30 11:10:00,81.53,81.6,81.47,81.49,55622.0,80.3201,80.3891,80.261,80.2807,55622.0
2025-01-30 11:15:00,81.51,81.62,81.51,81.56,151850.0,80.3004,80.4088,80.3004,80.3497,151850.0
2025-01-30 11:20:00,81.55,81.65,81.54,81.65,28687.0,80.3398,80.4384,80.33,80.4384,28687.0
2025-01-30 11:25:00,81.65,81.72,81.62,81.7,57806.0,80.4384,80.5073,80.4088,80.4876,57806.0
2025-01-30 11:30:00,81.7,81.75,81.66,81.73,91497.0,80.4876,80.5369,80.4482,80.5172,91497.0
2025-01-30 11:35:00,81.72,81.8,81.7,81.79,56344.0,80.5073,80.5861,80.4876,80.5763,56344.0
2025-01-30 11:40:00,81.8,81.85,81.78,81.79,44634.0,80.5861,80.6354,80.5664,80.5763,44634.0
2025-01-30 11:45:00,81.79,81.81,81.75,81.76,46246.0,80.5763,80.596,80.5369,80.5467,46246.0
2025-01-30 11:50:00,81.76,81.86,81.75,81.83,42047.0,80.5467,80.6452,80.5369,80.6157,42047.0
2025-01-30 11:55:00,81.82,81.93,81.81,81.9,65364.0,80.6058,80.7142,80.596,80.6846,65364.0
2025-01-30 12:00:00,81.9,81.98,81.89,81.98,79709.0,80.6846,80.7635,80.6748,80.7635,79709.0
2025-01-30 12:05:00,81.98,82.01,81.89,81.9,133903.0,80.7635,80.793,80.6748,80.6846,133903.0
2025-01-30 12:10:00,81.89,81.89,81.81,81.86,77853.0,80.6748,80.6748,80.596,80.6452,77853.0
2025-01-30 12:15:00,81.86,81.89,81.82,81.85,50819.0,80.6452,80.6748,80.6058,80.6354,50819.0
2025-01-30 12:20:00,81.86,81.87,81.77,81.79,46452.0,80.6452,80.6551,80.5566,80.5763,46452.0
2025-01-30 12:25:00,81.8,81.81,81.74,81.8,32208.0,80.5861,80.596,80.527,80.5861,32208.0
2025-01-30 12:30:00,81.81,81.84,81.78,81.82,38104.0,80.596,80.6255,80.5664,80.6058,38104.0
2025-01-30 12:35:00,81.81,81.86,81.78,81.81,49631.0,80.596,80.6452,80.5664,80.596,49631.0
2025-01-30 12:40:00,81.81,81.87,81.75,81.8,39384.0,80.596,80.6551,80.5369,80.5861,39384.0
2025-01-30 12:45:00,81.8,81.83,81.78,81.81,27239.0,80.5861,80.6157,80.5664,80.596,27239.0
2025-01-30 12:50:00,81.81,81.83,81.76,81.81,34077.0,80.596,80.6157,80.5467,80.596,34077.0
2025-01-30 12:55:00,81.82,81.88,81.8,81.88,65273.0,80.6058,80.6649,80.5861,80.6649,65273.0
2025-01-30 13:00:00,81.89,81.98,81.86,81.98,66855.0,80.6748,80.7635,80.6452,80.7635,66855.0
2025-01-30 13:05:00,81.98,82.09,81.97,82.06,99512.0,80.7635,80.8718,80.7536,80.8423,99512.0
2025-01-30 13:10:00,82.06,82.22,82.05,82.22,119392.0,80.8423,80.9999,80.8324,80.9999,119392.0
2025-01-30 13:15:00,82.22,82.25,82.18,82.24,64757.0,80.9999,81.0295,80.9605,81.0196,64757.0
2025-01-30 13:20:00,82.24,82.32,82.24,82.31,64444.0,81.0196,81.0984,81.0196,81.0886,64444.0
2025-01-30 13:25:00,82.32,82.39,82.3,82.38,86112.0,81.0984,81.1674,81.0787,81.1575,86112.0
2025-01-30 13:30:00,82.38,82.48,82.37,82.44,108977.0,81.1575,81.256,81.1477,81.2166,108977.0
2025-01-30 13:35:00,82.44,82.5,82.44,82.48,90328.0,81.2166,81.2757,81.2166,81.256,90328.0
2025-01-30 13:40:00,82.48,82.49,82.44,82.46,101134.0,81.256,81.2659,81.2166,81.2363,101134.0
2025-01-30 13:45:00,82.46,82.55,82.46,82.53,83919.0,81.2363,81.325,81.2363,81.3053,83919.0
2025-01-30 13:50:00,82.53,82.55,82.47,82.48,54232.0,81.3053,81.325,81.2462,81.256,54232.0
2025-01-30 13:55:00,82.49,82.51,82.44,82.5,55696.0,81.2659,81.2856,81.2166,81.2757,55696.0
2025-01-30 14:00:00,82.5,82.56,82.48,82.55,65164.0,81.2757,81.3348,81.256,81.325,65164.0
2025-01-30 14:05:00,82.55,82.57,82.49,82.53,144710.0,81.325,81.3447,81.2659,81.3053,144710.0
2025-01-30 14:10:00,82.53,82.62,82.48,82.59,84818.0,81.3053,81.394,81.256,81.3644,84818.0
2025-01-30 14:15:00,82.6,82.62,82.56,82.57,55289.0,81.3743,81.394,81.3348,81.3447,55289.0
2025-01-30 14:20:00,82.57,82.58,82.48,82.49,68523.0,81.3447,81.3546,81.256,81.2659,68523.0
2025-01-30 14:25:00,82.48,82.51,82.44,82.47,41406.0,81.256,81.2856,81.2166,81.2462,41406.0
2025-01-30 14:30:00,82.47,82.48,82.4,82.42,53041.0,81.2462,81.256,81.1772,81.1969,53041.0
2025-01-30 14:35:00,82.42,82.46,82.38,82.43,57365.0,81.1969,81.2363,81.1575,81.2068,57365.0
2025-01-30 14:40:00,82.42,82.46,82.38,82.44,53469.0,81.1969,81.2363,81.1575,81.2166,53469.0
2025-01-30 14:45:00,82.43,82.47,82.4,82.47,27986.0,81.2068,81.2462,81.1772,81.2462,27986.0
2025-01-30 14:50:00,82.45,82.47,82.41,82.42,28978.0,81.2265,81.2462,81.1871,81.1969,28978.0
2025-01-30 14:55:00,82.42,82.46,82.41,82.45,46870.0,81.1969,81.2363,81.1871,81.2265,46870.0
2025-01-30 15:00:00,82.44,82.48,82.42,82.45,79064.0,81.2166,81.256,81.1969,81.2265,79064.0
2025-01-30 15:05:00,82.45,82.46,82.4,82.45,72767.0,81.2265,81.2363,81.1772,81.2265,72767.0
2025-01-30 15:10:00,82.46,82.55,82.44,82.51,57500.0,81.2363,81.325,81.2166,81.2856,57500.0
2025-01-30 15:15:00,82.52,82.57,82.5,82.56,53385.0,81.2954,81.3447,81.2757,81.3348,53385.0
2025-01-30 15:20:00,82.55,82.6,82.54,82.55,52118.0,81.325,81.3743,81.3151,81.325,52118.0
2025-01-30 15:25:00,82.55,82.58,82.48,82.5,80204.0,81.325,81.3546,81.256,81.2757,80204.0
2025-01-30 15:30:00,82.49,82.49,82.34,82.37,90508.0,81.2659,81.2659,81.1181,81.1477,90508.0
2025-01-30 15:35:00,82.36,82.36,81.87,81.9,203537.0,81.1378,81.1378,80.6551,80.6846,203537.0
2025-01-30 15:40:00,81.89,81.89,81.43,81.48,248427.0,80.6748,80.6748,80.2216,80.2709,248427.0
2025-01-30 15:45:00,81.47,81.95,81.4,81.93,283279.0,80.261,80.7339,80.1921,80.7142,283279.0
2025-01-30 15:50:00,81.93,82.1,81.87,81.96,264188.0,80.7142,80.8817,80.6551,80.7438,264188.0
2025-01-30 15:55:00,81.96,82.09,81.82,81.88,608777.0,80.7438,80.8718,80.6058,80.6649,608777.0
2025-01-31 09:30:00,81.69,82.02,81.35,81.99,421376.0,80.4778,80.8029,80.1428,80.7733,421376.0
2025-01-31 09:35:00,81.99,82.24,81.93,82.18,118212.0,80.7733,81.0196,80.7142,80.9605,118212.0
2025-01-31 09:40:00,82.18,82.22,82.09,82.14,95216.0,80.9605,80.9999,80.8718,80.9211,95216.0
2025-01-31 09:45:00,82.13,82.16,81.94,81.95,93473.0,80.9112,80.9408,80.7241,80.7339,93473.0
2025-01-31 09:50:00,81.95,82.07,81.93,81.98,84542.0,80.7339,80.8521,80.7142,80.7635,84542.0
2025-01-31 09:55:00,81.97,82.14,81.95,82.09,90174.0,80.7536,80.9211,80.7339,80.8718,90174.0
2025-01-31 10:00:00,82.09,82.1,81.83,81.89,122288.0,80.8718,80.8817,80.6157,80.6748,122288.0
2025-01-31 10:05:00,81.88,81.91,81.74,81.86,110746.0,80.6649,80.6945,80.527,80.6452,110746.0
2025-01-31 10:10:00,81.86,81.94,81.78,81.92,131820.0,80.6452,80.7241,80.5664,80.7043,131820.0
2025-01-31 10:15:00,81.91,81.92,81.8,81.9,59041.0,80.6945,80.7043,80.5861,80.6846,59041.0
2025-01-31 10:20:00,81.89,82.05,81.86,82.03,60806.0,80.6748,80.8324,80.6452,80.8127,60806.0
2025-01-31 10:25:00,82.04,82.15,82.03,82.09,39009.0,80.8226,80.9309,80.8127,80.8718,39009.0
2025-01-31 10:30:00,82.08,82.11,82.0,82.03,33246.0,80.862,80.8915,80.7832,80.8127,33246.0
2025-01-31 10:35:00,82.04,82.04,81.88,81.97,45565.0,80.8226,80.8226,80.6649,80.7536,45565.0
2025-01-31 10:40:00,81.98,82.02,81.94,81.95,67098.0,80.7635,80.8029,80.7241,80.7339,67098.0
2025-01-31 10:45:00,81.95,82.01,81.91,81.96,47730.0,80.7339,80.793,80.6945,80.7438,47730.0
2025-01-31 10:50:00,81.95,81.96,81.86,81.91,43144.0,80.7339,80.7438,80.6452,80.6945,43144.0
2025-01-31 10:55:00,81.9,81.96,81.86,81.86,44008.0,80.6846,80.7438,80.6452,80.6452,44008.0
2025-01-31 11:00:00,81.88,81.89,81.77,81.83,36846.0,80.6649,80.6748,80.5566,80.6157,36846.0
2025-01-31 11:05:00,81.85,81.86,81.77,81.85,45485.0,80.6354,80.6452,80.5566,80.6354,45485.0
2025-01-31 11:10:00,81.86,81.93,81.84,81.88,37187.0,80.6452,80.7142,80.6255,80.6649,37187.0
2025-01-31 11:15:00,81.88,81.96,81.88,81.96,44286.0,80.6649,80.7438,80.6649,80.7438,44286.0
2025-01-31 11:20:00,81.97,82.04,81.92,81.98,95128.0,80.7536,80.8226,80.7043,80.7635,95128.0
2025-01-31 11:25:00,81.98,82.0,81.93,81.93,31900.0,80.7635,80.7832,80.7142,80.7142,31900.0
2025-01-31 11:30:00,81.94,82.02,81.94,82.0,41422.0,80.7241,80.8029,80.7241,80.7832,41422.0
2025-01-31 11:35:00,82.0,82.1,82.0,82.1,52796.0,80.7832,80.8817,80.7832,80.8817,52796.0
2025-01-31 11:40:00,82.11,82.11,82.02,82.04,38065.0,80.8915,80.8915,80.8029,80.8226,38065.0
2025-01-31 11:45:00,82.03,82.03,81.92,81.97,28170.0,80.8127,80.8127,80.7043,80.7536,28170.0
2025-01-31 11:50:00,81.97,82.02,81.9,81.98,41297.0,80.7536,80.8029,80.6846,80.7635,41297.0
2025-01-31 11:55:00,81.98,82.03,81.97,81.98,21375.0,80.7635,80.8127,80.7536,80.7635,21375.0
2025-01-31 12:00:00,81.98,81.98,81.89,81.92,64646.0,80.7635,80.7635,80.6748,80.7043,64646.0
2025-01-31 12:05:00,81.92,81.98,81.86,81.98,93857.0,80.7043,80.7635,80.6452,80.7635,93857.0
2025-01-31 12:10:00,81.98,82.0,81.88,81.95,46414.0,80.7635,80.7832,80.6649,80.7339,46414.0
2025-01-31 12:15:00,81.95,82.02,81.92,82.01,51166.0,80.7339,80.8029,80.7043,80.793,51166.0
2025-01-31 12:20:00,82.01,82.11,81.98,82.07,33069.0,80.793,80.8915,80.7635,80.8521,33069.0
2025-01-31 12:25:00,82.08,82.1,82.0,82.06,42565.0,80.862,80.8817,80.7832,80.8423,42565.0
2025-01-31 12:30:00,82.07,82.09,82.01,82.05,22466.0,80.8521,80.8718,80.793,80.8324,22466.0
2025-01-31 12:35:00,82.04,82.08,82.03,82.07,19319.0,80.8226,80.862,80.8127,80.8521,19319.0
2025-01-31 12:40:00,82.06,82.07,82.0,82.02,29664.0,80.8423,80.8521,80.7832,80.8029,29664.0
2025-01-31 12:45:00,82.02,82.04,81.96,82.0,39379.0,80.8029,80.8226,80.7438,80.7832,39379.0
2025-01-31 12:50:00,82.0,82.07,81.99,82.05,18994.0,80.7832,80.8521,80.7733,80.8324,18994.0
2025-01-31 12:55:00,82.05,82.05,81.94,81.99,38480.0,80.8324,80.8324,80.7241,80.7733,38480.0
2025-01-31 13:00:00,81.98,82.13,81.96,82.1,72545.0,80.7635,80.9112,80.7438,80.8817,72545.0
2025-01-31 13:05:00,82.13,82.22,82.11,82.2,54213.0,80.9112,80.9999,80.8915,80.9802,54213.0
2025-01-31 13:10:00,82.2,82.31,82.19,82.31,63994.0,80.9802,81.0886,80.9703,81.0886,63994.0
2025-01-31 13:15:00,82.31,82.34,82.05,82.07,77452.0,81.0886,81.1181,80.8324,80.8521,77452.0
2025-01-31 13:20:00,82.06,82.14,81.92,81.95,115643.0,80.8423,80.9211,80.7043,80.7339,115643.0
2025-01-31 13:25:00,81.95,81.98,81.85,81.9,100200.0,80.7339,80.7635,80.6354,80.6846,100200.0
2025-01-31 13:30:00,81.89,81.92,81.54,81.55,120687.0,80.6748,80.7043,80.33,80.3398,120687.0
2025-01-31 13:35:00,81.54,81.65,81.47,81.63,183059.0,80.33,80.4384,80.261,80.4187,183059.0
2025-01-31 13:40:00,81.63,81.8,81.51,81.57,103576.0,80.4187,80.5861,80.3004,80.3595,103576.0
2025-01-31 13:45:00,81.56,81.7,81.55,81.63,46073.0,80.3497,80.4876,80.3398,80.4187,46073.0
2025-01-31 13:50:00,81.63,81.66,81.47,81.53,58526.0,80.4187,80.4482,80.261,80.3201,58526.0
2025-01-31 13:55:00,81.53,81.55,81.38,81.41,48311.0,80.3201,80.3398,80.1724,80.2019,48311.0
2025-01-31 14:00:00,81.41,81.55,81.38,81.46,109263.0,80.2019,80.3398,80.1724,80.2512,109263.0
2025-01-31 14:05:00,81.45,81.46,81.25,81.36,230196.0,80.2413,80.2512,80.0443,80.1527,230196.0
2025-01-31 14:10:00,81.36,81.64,81.36,81.58,126683.0,80.1527,80.4285,80.1527,80.3694,126683.0
2025-01-31 14:15:00,81.58,81.62,81.37,81.38,67262.0,80.3694,80.4088,80.1625,80.1724,67262.0
2025-01-31 14:20:00,81.4,81.52,81.32,81.52,69428.0,80.1921,80.3103,80.1133,80.3103,69428.0
2025-01-31 14:25:00,81.51,81.59,81.48,81.56,61296.0,80.3004,80.3792,80.2709,80.3497,61296.0
2025-01-31 14:30:00,81.57,81.69,81.56,81.67,46562.0,80.3595,80.4778,80.3497,80.4581,46562.0
2025-01-31 14:35:00,81.66,81.66,81.44,81.46,42857.0,80.4482,80.4482,80.2315,80.2512,42857.0
2025-01-31 14:40:00,81.47,81.52,81.27,81.27,108058.0,80.261,80.3103,80.064,80.064,108058.0
2025-01-31 14:45:00,81.27,81.31,81.15,81.31,62562.0,80.064,80.1034,79.9458,80.1034,62562.0
2025-01-31 14:50:00,81.32,81.45,81.26,81.45,53442.0,80.1133,80.2413,80.0541,80.2413,53442.0
2025-01-31 14:55:00,81.47,81.52,81.43,81.45,97364.0,80.261,80.3103,80.2216,80.2413,97364.0
2025-01-31 15:00:00,81.44,81.44,81.18,81.21,83770.0,80.2315,80.2315,79.9753,80.0049,83770.0
2025-01-31 15:05:00,81.21,81.27,81.11,81.14,124803.0,80.0049,80.064,79.9064,79.9359,124803.0
2025-01-31 15:10:00,81.14,81.18,81.07,81.14,130440.0,79.9359,79.9753,79.867,79.9359,130440.0
2025-01-31 15:15:00,81.15,81.32,81.15,81.27,83572.0,79.9458,80.1133,79.9458,80.064,83572.0
2025-01-31 15:20:00,81.26,81.3,81.19,81.28,52189.0,80.0541,80.0935,79.9852,80.0738,52189.0
2025-01-31 15:25:00,81.28,81.28,81.12,81.17,69557.0,80.0738,80.0738,79.9162,79.9655,69557.0
2025-01-31 15:30:00,81.17,81.32,81.12,81.28,99974.0,79.9655,80.1133,79.9162,80.0738,99974.0
2025-01-31 15:35:00,81.27,81.31,81.16,81.22,82084.0,80.064,80.1034,79.9556,80.0147,82084.0
2025-01-31 15:40:00,81.23,81.44,81.22,81.26,182587.0,80.0246,80.2315,80.0147,80.0541,182587.0
2025-01-31 15:45:00,81.25,81.44,81.24,81.4,113082.0,80.0443,80.2315,80.0344,80.1921,113082.0
2025-01-31 15:50:00,81.41,81.48,81.25,81.29,295701.0,80.2019,80.2709,80.0443,80.0837,295701.0
2025-01-31 15:55:00,81.29,81.49,81.28,81.41,596137.0,80.0837,80.2807,80.0738,80.2019,596137.0
2025-02-03 09:30:00,78.55,79.1,78.5,78.75,105009.0,77.9287,78.4744,77.8791,78.1271,105009.0
2025-02-03 09:35:00,78.71,78.73,77.3,77.6,1953669.0,78.0874,78.1073,76.6886,76.9862,1953669.0
2025-02-03 09:40:00,77.58,77.72,76.99,77.04,1048389.0,76.9664,77.1053,76.381,76.4306,1048389.0
2025-02-03 09:45:00,77.04,77.23,76.89,76.98,672067.0,76.4306,76.6191,76.2818,76.3711,672067.0
2025-02-03 09:50:00,76.97,77.19,76.9,77.18,495750.0,76.3612,76.5795,76.2918,76.5695,495750.0
2025-02-03 09:55:00,77.19,77.71,77.17,77.38,451041.0,76.5795,77.0953,76.5596,76.768,451041.0
2025-02-03 10:00:00,77.37,77.51,77.15,77.38,265863.0,76.758,76.8969,76.5398,76.768,265863.0
2025-02-03 10:05:00,77.36,77.75,77.26,77.72,183799.0,76.7481,77.135,76.6489,77.1053,183799.0
2025-02-03 10:10:00,77.72,77.96,77.63,77.72,187614.0,77.1053,77.3434,77.016,77.1053,187614.0
2025-02-03 10:15:00,77.73,77.83,77.46,77.46,168765.0,77.1152,77.2144,76.8473,76.8473,168765.0
2025-02-03 10:20:00,77.48,78.83,77.34,78.76,599812.0,76.8672,78.2065,76.7283,78.137,599812.0
2025-02-03 10:25:00,78.77,79.07,78.58,78.99,529889.0,78.147,78.4446,77.9585,78.3652,529889.0
2025-02-03 10:30:00,78.99,79.44,78.87,79.37,428992.0,78.3652,78.8117,78.2462,78.7422,428992.0
2025-02-03 10:35:00,79.36,79.37,78.84,78.84,255018.0,78.7323,78.7422,78.2164,78.2164,255018.0
2025-02-03 10:40:00,78.84,79.37,78.78,79.26,202044.0,78.2164,78.7422,78.1569,78.6331,202044.0
2025-02-03 10:45:00,79.24,79.27,79.0,79.19,152075.0,78.6132,78.643,78.3751,78.5636,152075.0
2025-02-03 10:50:00,79.18,79.34,79.12,79.26,123425.0,78.5537,78.7125,78.4942,78.6331,123425.0
2025-02-03 10:55:00,79.26,79.43,79.21,79.37,106886.0,78.6331,78.8017,78.5835,78.7422,106886.0
2025-02-03 11:00:00,79.37,79.43,79.04,79.22,130495.0,78.7422,78.8017,78.4148,78.5934,130495.0
2025-02-03 11:05:00,79.26,79.29,78.9,79.21,122195.0,78.6331,78.6628,78.2759,78.5835,122195.0
2025-02-03 11:10:00,79.22,79.36,79.21,79.27,103486.0,78.5934,78.7323,78.5835,78.643,103486.0
2025-02-03 11:15:00,79.27,79.59,79.22,79.54,110180.0,78.643,78.9605,78.5934,78.9109,110180.0
2025-02-03 11:20:00,79.55,79.7,79.52,79.54,152013.0,78.9208,79.0696,78.891,78.9109,152013.0
2025-02-03 11:25:00,79.53,79.57,79.26,79.33,113927.0,78.9009,78.9406,78.6331,78.7025,113927.0
2025-02-03 11:30:00,79.31,79.6,79.26,79.59,113867.0,78.6827,78.9704,78.6331,78.9605,113867.0
2025-02-03 11:35:00,79.58,79.7,79.55,79.64,83284.0,78.9506,79.0696,78.9208,79.0101,83284.0
2025-02-03 11:40:00,79.64,79.77,79.54,79.75,110053.0,79.0101,79.1391,78.9109,79.1192,110053.0
2025-02-03 11:45:00,79.75,79.79,79.63,79.68,85670.0,79.1192,79.1589,79.0002,79.0498,85670.0
2025-02-03 11:50:00,79.7,79.74,79.51,79.51,63845.0,79.0696,79.1093,78.8811,78.8811,63845.0
2025-02-03 11:55:00,79.52,79.54,79.37,79.42,151804.0,78.891,78.9109,78.7422,78.7918,151804.0
2025-02-03 12:00:00,79.43,79.53,79.11,79.2,140836.0,78.8017,78.9009,78.4843,78.5736,140836.0
2025-02-03 12:05:00,79.23,79.28,79.14,79.22,63954.0,78.6033,78.6529,78.514,78.5934,63954.0
2025-02-03 12:10:00,79.22,79.31,79.18,79.23,49630.0,78.5934,78.6827,78.5537,78.6033,49630.0
2025-02-03 12:15:00,79.23,79.43,79.21,79.43,51970.0,78.6033,78.8017,78.5835,78.8017,51970.0
2025-02-03 12:20:00,79.44,79.46,79.37,79.45,70283.0,78.8117,78.8315,78.7422,78.8216,70283.0
2025-02-03 12:25:00,79.45,79.47,79.37,79.38,83827.0,78.8216,78.8414,78.7422,78.7521,83827.0
2025-02-03 12:30:00,79.38,79.41,79.25,79.25,71336.0,78.7521,78.7819,78.6232,78.6232,71336.0
2025-02-03 12:35:00,79.25,79.26,79.1,79.22,58297.0,78.6232,78.6331,78.4744,78.5934,58297.0
2025-02-03 12:40:00,79.22,79.26,79.18,79.21,39722.0,78.5934,78.6331,78.5537,78.5835,39722.0
2025-02-03 12:45:00,79.23,79.27,79.16,79.17,57245.0,78.6033,78.643,78.5339,78.5438,57245.0
2025-02-03 12:50:00,79.18,79.48,79.18,79.46,73247.0,78.5537,78.8513,78.5537,78.8315,73247.0
2025-02-03 12:55:00,79.46,79.46,79.07,79.24,193187.0,78.8315,78.8315,78.4446,78.6132,193187.0
2025-02-03 13:00:00,79.23,79.25,79.0,79.25,74234.0,78.6033,78.6232,78.3751,78.6232,74234.0
2025-02-03 13:05:00,79.24,79.27,79.1,79.15,61382.0,78.6132,78.643,78.4744,78.524,61382.0
2025-02-03 13:10:00,79.12,79.4,79.07,79.38,84296.0,78.4942,78.772,78.4446,78.7521,84296.0
2025-02-03 13:15:00,79.39,79.43,79.23,79.27,50611.0,78.7621,78.8017,78.6033,78.643,50611.0
2025-02-03 13:20:00,79.27,79.4,79.25,79.4,59082.0,78.643,78.772,78.6232,78.772,59082.0
2025-02-03 13:25:00,79.37,79.44,79.34,79.4,43782.0,78.7422,78.8117,78.7125,78.772,43782.0
2025-02-03 13:30:00,79.41,79.52,79.35,79.5,69553.0,78.7819,78.891,78.7224,78.8712,69553.0
2025-02-03 13:35:00,79.5,79.57,79.45,79.5,59298.0,78.8712,78.9406,78.8216,78.8712,59298.0
2025-02-03 13:40:00,79.49,79.49,79.38,79.45,30098.0,78.8613,78.8613,78.7521,78.8216,30098.0
2025-02-03 13:45:00,79.46,79.49,79.4,79.45,54068.0,78.8315,78.8613,78.772,78.8216,54068.0
2025-02-03 13:50:00,79.45,79.52,79.44,79.5,54572.0,78.8216,78.891,78.8117,78.8712,54572.0
2025-02-03 13:55:00,79.49,79.53,79.46,79.46,33755.0,78.8613,78.9009,78.8315,78.8315,33755.0
2025-02-03 14:00:00,79.46,79.6,79.46,79.59,63688.0,78.8315,78.9704,78.8315,78.9605,63688.0
2025-02-03 14:05:00,79.59,79.66,79.56,79.63,45139.0,78.9605,79.0299,78.9307,79.0002,45139.0
2025-02-03 14:10:00,79.63,79.71,79.62,79.67,69482.0,79.0002,79.0795,78.9902,79.0398,69482.0
2025-02-03 14:15:00,79.67,79.73,79.65,79.7,49698.0,79.0398,79.0994,79.02,79.0696,49698.0
2025-02-03 14:20:00,79.72,79.75,79.69,79.72,52227.0,79.0894,79.1192,79.0597,79.0894,52227.0
2025-02-03 14:25:00,79.73,79.77,79.63,79.66,117705.0,79.0994,79.1391,79.0002,79.0299,117705.0
2025-02-03 14:30:00,79.66,79.76,79.64,79.73,140717.0,79.0299,79.1291,79.0101,79.0994,140717.0
2025-02-03 14:35:00,79.73,79.77,79.68,79.76,51485.0,79.0994,79.1391,79.0498,79.1291,51485.0
2025-02-03 14:40:00,79.76,79.84,79.73,79.84,99429.0,79.1291,79.2085,79.0994,79.2085,99429.0
2025-02-03 14:45:00,79.84,79.88,79.82,79.85,92471.0,79.2085,79.2482,79.1887,79.2184,92471.0
2025-02-03 14:50:00,79.84,79.91,79.84,79.89,81698.0,79.2085,79.2779,79.2085,79.2581,81698.0
2025-02-03 14:55:00,79.89,79.91,79.82,79.84,121214.0,79.2581,79.2779,79.1887,79.2085,121214.0
2025-02-03 15:00:00,79.84,79.85,79.73,79.82,52901.0,79.2085,79.2184,79.0994,79.1887,52901.0
2025-02-03 15:05:00,79.83,79.83,79.69,79.72,85021.0,79.1986,79.1986,79.0597,79.0894,85021.0
2025-02-03 15:10:00,79.73,79.78,79.65,79.67,72247.0,79.0994,79.149,79.02,79.0398,72247.0
2025-02-03 15:15:00,79.67,79.77,79.65,79.71,54578.0,79.0398,79.1391,79.02,79.0795,54578.0
2025-02-03 15:20:00,79.71,79.76,79.68,79.72,60219.0,79.0795,79.1291,79.0498,79.0894,60219.0
2025-02-03 15:25:00,79.72,79.72,79.59,79.6,83452.0,79.0894,79.0894,78.9605,78.9704,83452.0
2025-02-03 15:30:00,79.59,79.67,79.52,79.66,101081.0,78.9605,79.0398,78.891,79.0299,101081.0
2025-02-03 15:35:00,79.66,79.76,79.64,79.66,144563.0,79.0299,79.1291,79.0101,79.0299,144563.0
2025-02-03 15:40:00,79.67,79.73,79.64,79.66,151721.0,79.0398,79.0994,79.0101,79.0299,151721.0
2025-02-03 15:45:00,79.66,79.7,79.59,79.7,141262.0,79.0299,79.0696,78.9605,79.0696,141262.0
2025-02-03 15:50:00,79.7,79.89,79.69,79.78,328101.0,79.0696,79.2581,79.0597,79.149,328101.0
2025-02-03 15:55:00,79.77,79.78,79.52,79.61,738466.0,79.1391,79.149,78.891,78.9803,738466.0
2025-02-04 09:30:00,80.11,80.24,79.83,79.96,376062.0,79.4764,79.6053,79.1986,79.3275,376062.0
2025-02-04 09:35:00,79.96,80.09,79.54,79.54,185779.0,79.3275,79.4565,78.9109,78.9109,185779.0
2025-02-04 09:40:00,79.54,79.8,79.54,79.69,67514.0,78.9109,79.1688,78.9109,79.0597,67514.0
2025-02-04 09:45:00,79.69,79.88,79.68,79.84,69201.0,79.0597,79.2482,79.0498,79.2085,69201.0
2025-02-04 09:50:00,79.83,79.99,79.79,79.99,80508.0,79.1986,79.3573,79.1589,79.3573,80508.0
2025-02-04 09:55:00,79.98,80.06,79.97,80.06,100036.0,79.3474,79.4268,79.3375,79.4268,100036.0
2025-02-04 10:00:00,80.06,80.18,79.86,79.89,76054.0,79.4268,79.5458,79.2283,79.2581,76054.0
2025-02-04 10:05:00,79.87,80.17,79.87,80.14,75611.0,79.2383,79.5359,79.2383,79.5061,75611.0
2025-02-04 10:10:00,80.14,80.2,80.02,80.11,63853.0,79.5061,79.5656,79.3871,79.4764,63853.0
2025-02-04 10:15:00,80.12,80.16,80.01,80.02,45017.0,79.4863,79.526,79.3772,79.3871,45017.0
2025-02-04 10:20:00,80.02,80.07,79.95,79.96,83403.0,79.3871,79.4367,79.3176,79.3275,83403.0
2025-02-04 10:25:00,79.97,79.97,79.83,79.92,41483.0,79.3375,79.3375,79.1986,79.2879,41483.0
2025-02-04 10:30:00,79.91,79.99,79.83,79.93,53607.0,79.2779,79.3573,79.1986,79.2978,53607.0
2025-02-04 10:35:00,79.94,79.94,79.71,79.71,66090.0,79.3077,79.3077,79.0795,79.0795,66090.0
2025-02-04 10:40:00,79.71,79.78,79.64,79.67,48524.0,79.0795,79.149,79.0101,79.0398,48524.0
2025-02-04 10:45:00,79.67,79.69,79.57,79.58,88783.0,79.0398,79.0597,78.9406,78.9506,88783.0
2025-02-04 10:50:00,79.58,79.59,79.47,79.51,102942.0,78.9506,78.9605,78.8414,78.8811,102942.0
2025-02-04 10:55:00,79.53,79.56,79.38,79.42,94382.0,78.9009,78.9307,78.7521,78.7918,94382.0
2025-02-04 11:00:00,79.42,79.54,79.42,79.52,103412.0,78.7918,78.9109,78.7918,78.891,103412.0
2025-02-04 11:05:00,79.51,79.55,79.45,79.54,68481.0,78.8811,78.9208,78.8216,78.9109,68481.0
2025-02-04 11:10:00,79.54,79.63,79.51,79.62,78798.0,78.9109,79.0002,78.8811,78.9902,78798.0
2025-02-04 11:15:00,79.63,79.71,79.56,79.69,61818.0,79.0002,79.0795,78.9307,79.0597,61818.0
2025-02-04 11:20:00,79.68,79.68,79.54,79.58,70402.0,79.0498,79.0498,78.9109,78.9506,70402.0
2025-02-04 11:25:00,79.57,79.63,79.54,79.61,49175.0,78.9406,79.0002,78.9109,78.9803,49175.0
2025-02-04 11:30:00,79.61,79.63,79.35,79.35,71143.0,78.9803,79.0002,78.7224,78.7224,71143.0
2025-02-04 11:35:00,79.35,79.41,79.33,79.4,46576.0,78.7224,78.7819,78.7025,78.772,46576.0
2025-02-04 11:40:00,79.4,79.43,79.16,79.19,80353.0,78.772,78.8017,78.5339,78.5636,80353.0
2025-02-04 11:45:00,79.19,79.24,79.18,79.19,58945.0,78.5636,78.6132,78.5537,78.5636,58945.0
2025-02-04 11:50:00,79.2,79.25,79.17,79.23,114844.0,78.5736,78.6232,78.5438,78.6033,114844.0
2025-02-04 11:55:00,79.22,79.22,79.05,79.08,166155.0,78.5934,78.5934,78.4247,78.4545,166155.0
2025-02-04 12:00:00,79.07,79.1,78.93,79.03,228298.0,78.4446,78.4744,78.3057,78.4049,228298.0
2025-02-04 12:05:00,79.03,79.18,79.02,79.06,72815.0,78.4049,78.5537,78.395,78.4347,72815.0
2025-02-04 12:10:00,79.07,79.12,79.06,79.1,78623.0,78.4446,78.4942,78.4347,78.4744,78623.0
2025-02-04 12:15:00,79.09,79.13,78.87,78.91,144080.0,78.4644,78.5041,78.2462,78.2859,144080.0
2025-02-04 12:20:00,78.91,78.93,78.84,78.86,81598.0,78.2859,78.3057,78.2164,78.2362,81598.0
2025-02-04 12:25:00,78.86,78.86,78.61,78.67,88111.0,78.2362,78.2362,77.9882,78.0478,88111.0
2025-02-04 12:30:00,78.67,78.79,78.65,78.72,85321.0,78.0478,78.1668,78.0279,78.0974,85321.0
2025-02-04 12:35:00,78.72,78.91,78.72,78.81,85986.0,78.0974,78.2859,78.0974,78.1866,85986.0
2025-02-04 12:40:00,78.81,78.89,78.78,78.88,60650.0,78.1866,78.266,78.1569,78.2561,60650.0
2025-02-04 12:45:00,78.89,78.95,78.84,78.87,111991.0,78.266,78.3255,78.2164,78.2462,111991.0
2025-02-04 12:50:00,78.88,79.03,78.88,79.0,57523.0,78.2561,78.4049,78.2561,78.3751,57523.0
2025-02-04 12:55:00,78.98,79.09,78.97,79.05,37825.0,78.3553,78.4644,78.3454,78.4247,37825.0
2025-02-04 13:00:00,79.05,79.08,79.03,79.05,46995.0,78.4247,78.4545,78.4049,78.4247,46995.0
2025-02-04 13:05:00,79.06,79.16,79.03,79.14,39924.0,78.4347,78.5339,78.4049,78.514,39924.0
2025-02-04 13:10:00,79.13,79.16,79.1,79.1,62829.0,78.5041,78.5339,78.4744,78.4744,62829.0
2025-02-04 13:15:00,79.1,79.12,79.05,79.08,36062.0,78.4744,78.4942,78.4247,78.4545,36062.0
2025-02-04 13:20:00,79.08,79.08,79.03,79.04,62821.0,78.4545,78.4545,78.4049,78.4148,62821.0
2025-02-04 13:25:00,79.05,79.06,79.0,79.0,36443.0,78.4247,78.4347,78.3751,78.3751,36443.0
2025-02-04 13:30:00,79.0,79.04,78.97,79.0,42547.0,78.3751,78.4148,78.3454,78.3751,42547.0
2025-02-04 13:35:00,79.0,79.0,78.83,78.87,65256.0,78.3751,78.3751,78.2065,78.2462,65256.0
2025-02-04 13:40:00,78.88,78.94,78.87,78.92,48249.0,78.2561,78.3156,78.2462,78.2958,48249.0
2025-02-04 13:45:00,78.92,78.99,78.91,78.98,53518.0,78.2958,78.3652,78.2859,78.3553,53518.0
2025-02-04 13:50:00,78.98,79.03,78.97,78.98,55101.0,78.3553,78.4049,78.3454,78.3553,55101.0
2025-02-04 13:55:00,78.98,79.0,78.95,78.96,63135.0,78.3553,78.3751,78.3255,78.3355,63135.0
2025-02-04 14:00:00,78.95,79.05,78.95,79.03,54324.0,78.3255,78.4247,78.3255,78.4049,54324.0
2025-02-04 14:05:00,79.04,79.12,79.03,79.09,45743.0,78.4148,78.4942,78.4049,78.4644,45743.0
2025-02-04 14:10:00,79.1,79.13,79.06,79.09,56620.0,78.4744,78.5041,78.4347,78.4644,56620.0
2025-02-04 14:15:00,79.09,79.11,79.04,79.09,31449.0,78.4644,78.4843,78.4148,78.4644,31449.0
2025-02-04 14:20:00,79.09,79.09,78.97,78.98,66955.0,78.4644,78.4644,78.3454,78.3553,66955.0
2025-02-04 14:25:00,79.0,79.01,78.97,78.98,40916.0,78.3751,78.3851,78.3454,78.3553,40916.0
2025-02-04 14:30:00,78.98,79.03,78.96,79.0,53135.0,78.3553,78.4049,78.3355,78.3751,53135.0
2025-02-04 14:35:00,79.01,79.03,78.88,78.89,101564.0,78.3851,78.4049,78.2561,78.266,101564.0
2025-02-04 14:40:00,78.89,78.91,78.85,78.88,57228.0,78.266,78.2859,78.2263,78.2561,57228.0
2025-02-04 14:45:00,78.87,78.9,78.83,78.86,46352.0,78.2462,78.2759,78.2065,78.2362,46352.0
2025-02-04 14:50:00,78.86,78.87,78.81,78.85,62816.0,78.2362,78.2462,78.1866,78.2263,62816.0
2025-02-04 14:55:00,78.85,78.91,78.71,78.77,103571.0,78.2263,78.2859,78.0874,78.147,103571.0
2025-02-04 15:00:00,78.77,78.8,78.68,78.8,62073.0,78.147,78.1767,78.0577,78.1767,62073.0
2025-02-04 15:05:00,78.8,78.84,78.76,78.77,66687.0,78.1767,78.2164,78.137,78.147,66687.0
2025-02-04 15:10:00,78.77,78.79,78.73,78.73,62935.0,78.147,78.1668,78.1073,78.1073,62935.0
2025-02-04 15:15:00,78.73,78.77,78.67,78.7,83537.0,78.1073,78.147,78.0478,78.0775,83537.0
2025-02-04 15:20:00,78.7,78.71,78.57,78.59,142314.0,78.0775,78.0874,77.9485,77.9684,142314.0
2025-02-04 15:25:00,78.59,78.6,78.51,78.53,107000.0,77.9684,77.9783,77.889,77.9089,107000.0
2025-02-04 15:30:00,78.52,78.71,78.51,78.7,118274.0,77.8989,78.0874,77.889,78.0775,118274.0
2025-02-04 15:35:00,78.7,78.81,78.7,78.78,99717.0,78.0775,78.1866,78.0775,78.1569,99717.0
2025-02-04 15:40:00,78.79,78.83,78.72,78.73,143569.0,78.1668,78.2065,78.0974,78.1073,143569.0
2025-02-04 15:45:00,78.73,78.73,78.65,78.72,168256.0,78.1073,78.1073,78.0279,78.0974,168256.0
2025-02-04 15:50:00,78.72,78.76,78.66,78.67,244655.0,78.0974,78.137,78.0378,78.0478,244655.0
2025-02-04 15:55:00,78.68,78.7,78.36,78.48,1302475.0,78.0577,78.0775,77.7402,77.8593,1302475.0
2025-02-05 09:30:00,79.04,79.22,78.92,79.07,258353.0,78.4148,78.5934,78.2958,78.4446,258353.0
2025-02-05 09:35:00,79.06,79.1,78.93,78.93,83272.0,78.4347,78.4744,78.3057,78.3057,83272.0
2025-02-05 09:40:00,78.93,78.99,78.81,78.97,70758.0,78.3057,78.3652,78.1866,78.3454,70758.0
2025-02-05 09:45:00,78.97,78.98,78.75,78.78,63918.0,78.3454,78.3553,78.1271,78.1569,63918.0
2025-02-05 09:50:00,78.77,78.77,78.54,78.72,109609.0,78.147,78.147,77.9188,78.0974,109609.0
2025-02-05 09:55:00,78.71,78.71,78.32,78.45,90596.0,78.0874,78.0874,77.7005,77.8295,90596.0
2025-02-05 10:00:00,78.46,78.66,78.21,78.21,103400.0,77.8394,78.0378,77.5914,77.5914,103400.0
2025-02-05 10:05:00,78.23,78.53,78.22,78.52,93738.0,77.6112,77.9089,77.6013,77.8989,93738.0
2025-02-05 10:10:00,78.52,78.74,78.51,78.64,95025.0,77.8989,78.1172,77.889,78.018,95025.0
2025-02-05 10:15:00,78.65,78.67,78.55,78.64,126908.0,78.0279,78.0478,77.9287,78.018,126908.0
2025-02-05 10:20:00,78.64,78.79,78.6,78.75,74309.0,78.018,78.1668,77.9783,78.1271,74309.0
2025-02-05 10:25:00,78.76,78.85,78.74,78.79,62132.0,78.137,78.2263,78.1172,78.1668,62132.0
2025-02-05 10:30:00,78.78,78.78,78.63,78.65,99219.0,78.1569,78.1569,78.0081,78.0279,99219.0
2025-02-05 10:35:00,78.64,78.68,78.59,78.61,27436.0,78.018,78.0577,77.9684,77.9882,27436.0
2025-02-05 10:40:00,78.62,78.69,78.57,78.58,42537.0,77.9981,78.0676,77.9485,77.9585,42537.0
2025-02-05 10:45:00,78.59,78.64,78.54,78.58,59533.0,77.9684,78.018,77.9188,77.9585,59533.0
2025-02-05 10:50:00,78.58,78.65,78.56,78.59,45823.0,77.9585,78.0279,77.9386,77.9684,45823.0
2025-02-05 10:55:00,78.6,78.63,78.51,78.58,49280.0,77.9783,78.0081,77.889,77.9585,49280.0
2025-02-05 11:00:00,78.58,78.68,78.58,78.64,60424.0,77.9585,78.0577,77.9585,78.018,60424.0
2025-02-05 11:05:00,78.63,78.73,78.55,78.69,109918.0,78.0081,78.1073,77.9287,78.0676,109918.0
2025-02-05 11:10:00,78.69,78.78,78.67,78.77,44749.0,78.0676,78.1569,78.0478,78.147,44749.0
2025-02-05 11:15:00,78.76,78.8,78.66,78.67,47304.0,78.137,78.1767,78.0378,78.0478,47304.0
2025-02-05 11:20:00,78.66,78.68,78.57,78.64,112466.0,78.0378,78.0577,77.9485,78.018,112466.0
2025-02-05 11:25:00,78.63,78.87,78.63,78.86,96786.0,78.0081,78.2462,78.0081,78.2362,96786.0
2025-02-05 11:30:00,78.86,78.87,78.76,78.78,42442.0,78.2362,78.2462,78.137,78.1569,42442.0
2025-02-05 11:35:00,78.78,78.79,78.67,78.67,47017.0,78.1569,78.1668,78.0478,78.0478,47017.0
2025-02-05 11:40:00,78.68,78.7,78.63,78.66,53001.0,78.0577,78.0775,78.0081,78.0378,53001.0
2025-02-05 11:45:00,78.67,78.74,78.64,78.67,32960.0,78.0478,78.1172,78.018,78.0478,32960.0
2025-02-05 11:50:00,78.67,78.75,78.67,78.7,41265.0,78.0478,78.1271,78.0478,78.0775,41265.0
2025-02-05 11:55:00,78.7,78.7,78.58,78.59,55703.0,78.0775,78.0775,77.9585,77.9684,55703.0
2025-02-05 12:00:00,78.58,78.61,78.54,78.54,29330.0,77.9585,77.9882,77.9188,77.9188,29330.0
2025-02-05 12:05:00,78.54,78.55,78.42,78.45,53173.0,77.9188,77.9287,77.7997,77.8295,53173.0
2025-02-05 12:10:00,78.44,78.46,78.37,78.42,53960.0,77.8196,77.8394,77.7501,77.7997,53960.0
2025-02-05 12:15:00,78.41,78.43,78.37,78.38,40288.0,77.7898,77.8096,77.7501,77.76,40288.0
2025-02-05 12:20:00,78.38,78.4,78.34,78.36,59152.0,77.76,77.7799,77.7204,77.7402,59152.0
2025-02-05 12:25:00,78.36,78.43,78.29,78.41,137864.0,77.7402,77.8096,77.6708,77.7898,137864.0
2025-02-05 12:30:00,78.41,78.46,78.35,78.42,73831.0,77.7898,77.8394,77.7303,77.7997,73831.0
2025-02-05 12:35:00,78.43,78.45,78.32,78.39,110032.0,77.8096,77.8295,77.7005,77.77,110032.0
2025-02-05 12:40:00,78.38,78.42,78.33,78.38,67731.0,77.76,77.7997,77.7104,77.76,67731.0
2025-02-05 12:45:00,78.38,78.41,78.36,78.4,89439.0,77.76,77.7898,77.7402,77.7799,89439.0
2025-02-05 12:50:00,78.39,78.47,78.38,78.47,48569.0,77.77,77.8493,77.76,77.8493,48569.0
2025-02-05 12:55:00,78.46,78.56,78.46,78.54,58898.0,77.8394,77.9386,77.8394,77.9188,58898.0
2025-02-05 13:00:00,78.54,78.6,78.53,78.56,66808.0,77.9188,77.9783,77.9089,77.9386,66808.0
2025-02-05 13:05:00,78.56,78.62,78.52,78.61,114782.0,77.9386,77.9981,77.8989,77.9882,114782.0
2025-02-05 13:10:00,78.61,78.77,78.59,78.76,58851.0,77.9882,78.147,77.9684,78.137,58851.0
2025-02-05 13:15:00,78.76,78.82,78.74,78.81,62860.0,78.137,78.1966,78.1172,78.1866,62860.0
2025-02-05 13:20:00,78.81,78.86,78.75,78.86,64743.0,78.1866,78.2362,78.1271,78.2362,64743.0
2025-02-05 13:25:00,78.84,78.85,78.77,78.84,47046.0,78.2164,78.2263,78.147,78.2164,47046.0
2025-02-05 13:30:00,78.83,78.88,78.8,78.88,76064.0,78.2065,78.2561,78.1767,78.2561,76064.0
2025-02-05 13:35:00,78.88,78.94,78.81,78.84,102222.0,78.2561,78.3156,78.1866,78.2164,102222.0
2025-02-05 13:40:00,78.83,78.84,78.79,78.83,52355.0,78.2065,78.2164,78.1668,78.2065,52355.0
2025-02-05 13:45:00,78.83,78.91,78.81,78.87,29435.0,78.2065,78.2859,78.1866,78.2462,29435.0
2025-02-05 13:50:00,78.87,78.89,78.83,78.87,39361.0,78.2462,78.266,78.2065,78.2462,39361.0
2025-02-05 13:55:00,78.87,78.88,78.83,78.86,35288.0,78.2462,78.2561,78.2065,78.2362,35288.0
2025-02-05 14:00:00,78.86,78.9,78.81,78.89,36415.0,78.2362,78.2759,78.1866,78.266,36415.0
2025-02-05 14:05:00,78.89,78.9,78.84,78.85,88035.0,78.266,78.2759,78.2164,78.2263,88035.0
2025-02-05 14:10:00,78.84,78.85,78.72,78.78,46381.0,78.2164,78.2263,78.0974,78.1569,46381.0
2025-02-05 14:15:00,78.78,78.85,78.77,78.84,23048.0,78.1569,78.2263,78.147,78.2164,23048.0
2025-02-05 14:20:00,78.83,78.93,78.82,78.92,41454.0,78.2065,78.3057,78.1966,78.2958,41454.0
2025-02-05 14:25:00,78.92,78.96,78.91,78.94,68815.0,78.2958,78.3355,78.2859,78.3156,68815.0
2025-02-05 14:30:00,78.94,79.02,78.91,78.92,128908.0,78.3156,78.395,78.2859,78.2958,128908.0
2025-02-05 14:35:00,78.92,78.94,78.89,78.91,31805.0,78.2958,78.3156,78.266,78.2859,31805.0
2025-02-05 14:40:00,78.91,78.99,78.9,78.97,76772.0,78.2859,78.3652,78.2759,78.3454,76772.0
2025-02-05 14:45:00,78.97,78.97,78.93,78.93,32674.0,78.3454,78.3454,78.3057,78.3057,32674.0
2025-02-05 14:50:00,78.94,78.95,78.91,78.92,36138.0,78.3156,78.3255,78.2859,78.2958,36138.0
2025-02-05 14:55:00,78.92,78.97,78.92,78.96,44696.0,78.2958,78.3454,78.2958,78.3355,44696.0
2025-02-05 15:00:00,78.96,79.03,78.95,79.0,52102.0,78.3355,78.4049,78.3255,78.3751,52102.0
2025-02-05 15:05:00,78.99,79.09,78.98,79.08,44784.0,78.3652,78.4644,78.3553,78.4545,44784.0
2025-02-05 15:10:00,79.08,79.19,79.06,79.19,42670.0,78.4545,78.5636,78.4347,78.5636,42670.0
2025-02-05 15:15:00,79.2,79.24,79.12,79.2,51217.0,78.5736,78.6132,78.4942,78.5736,51217.0
2025-02-05 15:20:00,79.2,79.27,79.2,79.27,132723.0,78.5736,78.643,78.5736,78.643,132723.0
2025-02-05 15:25:00,79.27,79.29,79.21,79.29,65933.0,78.643,78.6628,78.5835,78.6628,65933.0
2025-02-05 15:30:00,79.29,79.3,79.23,79.29,66578.0,78.6628,78.6728,78.6033,78.6628,66578.0
2025-02-05 15:35:00,79.3,79.42,79.26,79.41,95838.0,78.6728,78.7918,78.6331,78.7819,95838.0
2025-02-05 15:40:00,79.41,79.42,79.25,79.27,102431.0,78.7819,78.7918,78.6232,78.643,102431.0
2025-02-05 15:45:00,79.27,79.42,79.26,79.32,102182.0,78.643,78.7918,78.6331,78.6926,102182.0
2025-02-05 15:50:00,79.31,79.45,79.29,79.45,167766.0,78.6827,78.8216,78.6628,78.8216,167766.0
2025-02-05 15:55:00,79.45,79.6,79.42,79.47,512374.0,78.8216,78.9704,78.7918,78.8414,512374.0
2025-02-06 09:30:00,80.24,80.57,80.02,80.15,464007.0,79.6053,79.9327,79.3871,79.516,464007.0
2025-02-06 09:35:00,80.15,80.25,79.93,80.06,140420.0,79.516,79.6153,79.2978,79.4268,140420.0
2025-02-06 09:40:00,80.06,80.2,80.06,80.14,132699.0,79.4268,79.5656,79.4268,79.5061,132699.0
2025-02-06 09:45:00,80.15,80.41,80.15,80.35,181920.0,79.516,79.774,79.516,79.7145,181920.0
2025-02-06 09:50:00,80.35,80.51,80.26,80.47,155065.0,79.7145,79.8732,79.6252,79.8335,155065.0
2025-02-06 09:55:00,80.47,80.66,80.37,80.62,224767.0,79.8335,80.022,79.7343,79.9823,224767.0
2025-02-06 10:00:00,80.62,80.86,80.55,80.74,259147.0,79.9823,80.2204,79.9129,80.1014,259147.0
2025-02-06 10:05:00,80.73,80.89,80.66,80.82,86125.0,80.0915,80.2502,80.022,80.1807,86125.0
2025-02-06 10:10:00,80.83,81.06,80.81,81.0,193949.0,80.1907,80.4188,80.1708,80.3593,193949.0
2025-02-06 10:15:00,80.99,81.21,80.98,81.17,226798.0,80.3494,80.5677,80.3395,80.528,226798.0
2025-02-06 10:20:00,81.17,81.21,81.04,81.04,171543.0,80.528,80.5677,80.399,80.399,171543.0
2025-02-06 10:25:00,81.05,81.19,81.01,81.17,151088.0,80.4089,80.5478,80.3692,80.528,151088.0
2025-02-06 10:30:00,81.17,81.18,81.05,81.05,95846.0,80.528,80.5379,80.4089,80.4089,95846.0
2025-02-06 10:35:00,81.06,81.37,80.99,81.22,169087.0,80.4188,80.7264,80.3494,80.5776,169087.0
2025-02-06 10:40:00,81.23,81.24,81.1,81.17,99670.0,80.5875,80.5974,80.4585,80.528,99670.0
2025-02-06 10:45:00,81.18,81.37,81.16,81.34,72177.0,80.5379,80.7264,80.5181,80.6966,72177.0
2025-02-06 10:50:00,81.33,81.59,81.33,81.51,189193.0,80.6867,80.9447,80.6867,80.8653,189193.0
2025-02-06 10:55:00,81.49,81.58,81.48,81.51,129804.0,80.8454,80.9347,80.8355,80.8653,129804.0
2025-02-06 11:00:00,81.51,81.57,81.38,81.56,106883.0,80.8653,80.9248,80.7363,80.9149,106883.0
2025-02-06 11:05:00,81.55,81.7,81.51,81.67,119260.0,80.905,81.0538,80.8653,81.024,119260.0
2025-02-06 11:10:00,81.67,81.7,81.57,81.69,153581.0,81.024,81.0538,80.9248,81.0439,153581.0
2025-02-06 11:15:00,81.7,81.74,81.63,81.74,95415.0,81.0538,81.0935,80.9843,81.0935,95415.0
2025-02-06 11:20:00,81.73,81.85,81.73,81.81,192992.0,81.0835,81.2026,81.0835,81.1629,192992.0
2025-02-06 11:25:00,81.81,81.94,81.81,81.87,150901.0,81.1629,81.2919,81.1629,81.2224,150901.0
2025-02-06 11:30:00,81.87,82.22,81.83,82.22,347918.0,81.2224,81.5697,81.1828,81.5697,347918.0
2025-02-06 11:35:00,82.17,82.28,81.96,82.11,264188.0,81.5201,81.6292,81.3117,81.4605,264188.0
2025-02-06 11:40:00,82.11,82.12,81.88,81.95,166414.0,81.4605,81.4705,81.2324,81.3018,166414.0
2025-02-06 11:45:00,81.95,81.95,81.82,81.86,124337.0,81.3018,81.3018,81.1728,81.2125,124337.0
2025-02-06 11:50:00,81.87,82.02,81.85,81.96,145587.0,81.2224,81.3713,81.2026,81.3117,145587.0
2025-02-06 11:55:00,81.95,81.99,81.86,81.87,143919.0,81.3018,81.3415,81.2125,81.2224,143919.0
2025-02-06 12:00:00,81.88,81.9,81.76,81.79,94194.0,81.2324,81.2522,81.1133,81.1431,94194.0
2025-02-06 12:05:00,81.78,81.78,81.67,81.71,107357.0,81.1332,81.1332,81.024,81.0637,107357.0
2025-02-06 12:10:00,81.71,81.76,81.63,81.69,76781.0,81.0637,81.1133,80.9843,81.0439,76781.0
2025-02-06 12:15:00,81.7,81.7,81.6,81.6,55516.0,81.0538,81.0538,80.9546,80.9546,55516.0
2025-02-06 12:20:00,81.59,81.66,81.54,81.55,76375.0,80.9447,81.0141,80.8951,80.905,76375.0
2025-02-06 12:25:00,81.55,81.67,81.53,81.66,51276.0,80.905,81.024,80.8851,81.0141,51276.0
2025-02-06 12:30:00,81.66,81.71,81.63,81.66,58320.0,81.0141,81.0637,80.9843,81.0141,58320.0
2025-02-06 12:35:00,81.66,81.79,81.66,81.78,61288.0,81.0141,81.1431,81.0141,81.1332,61288.0
2025-02-06 12:40:00,81.78,81.8,81.76,81.79,78338.0,81.1332,81.153,81.1133,81.1431,78338.0
2025-02-06 12:45:00,81.78,81.83,81.74,81.81,57478.0,81.1332,81.1828,81.0935,81.1629,57478.0
2025-02-06 12:50:00,81.81,81.94,81.8,81.91,84219.0,81.1629,81.2919,81.153,81.2621,84219.0
2025-02-06 12:55:00,81.92,81.99,81.9,81.95,84957.0,81.272,81.3415,81.2522,81.3018,84957.0
2025-02-06 13:00:00,81.95,82.0,81.94,81.97,46782.0,81.3018,81.3514,81.2919,81.3216,46782.0
2025-02-06 13:05:00,81.98,81.99,81.81,81.85,81778.0,81.3316,81.3415,81.1629,81.2026,81778.0
2025-02-06 13:10:00,81.85,81.95,81.85,81.92,55246.0,81.2026,81.3018,81.2026,81.272,55246.0
2025-02-06 13:15:00,81.92,81.98,81.9,81.94,53949.0,81.272,81.3316,81.2522,81.2919,53949.0
2025-02-06 13:20:00,81.94,81.95,81.75,81.81,47627.0,81.2919,81.3018,81.1034,81.1629,47627.0
2025-02-06 13:25:00,81.81,81.89,81.8,81.86,40657.0,81.1629,81.2423,81.153,81.2125,40657.0
2025-02-06 13:30:00,81.86,81.87,81.82,81.84,68905.0,81.2125,81.2224,81.1728,81.1927,68905.0
2025-02-06 13:35:00,81.83,81.84,81.79,81.79,76694.0,81.1828,81.1927,81.1431,81.1431,76694.0
2025-02-06 13:40:00,81.78,81.8,81.68,81.71,73423.0,81.1332,81.153,81.0339,81.0637,73423.0
2025-02-06 13:45:00,81.7,81.79,81.65,81.74,76928.0,81.0538,81.1431,81.0042,81.0935,76928.0
2025-02-06 13:50:00,81.73,81.76,81.69,81.7,74428.0,81.0835,81.1133,81.0439,81.0538,74428.0
2025-02-06 13:55:00,81.7,81.7,81.52,81.57,77133.0,81.0538,81.0538,80.8752,80.9248,77133.0
2025-02-06 14:00:00,81.57,81.6,81.52,81.59,81185.0,80.9248,80.9546,80.8752,80.9447,81185.0
2025-02-06 14:05:00,81.59,81.72,81.59,81.71,43123.0,80.9447,81.0736,80.9447,81.0637,43123.0
2025-02-06 14:10:00,81.73,81.8,81.73,81.75,53748.0,81.0835,81.153,81.0835,81.1034,53748.0
2025-02-06 14:15:00,81.76,81.79,81.71,81.76,35227.0,81.1133,81.1431,81.0637,81.1133,35227.0
2025-02-06 14:20:00,81.76,81.77,81.7,81.74,51872.0,81.1133,81.1232,81.0538,81.0935,51872.0
2025-02-06 14:25:00,81.73,81.74,81.61,81.67,75684.0,81.0835,81.0935,80.9645,81.024,75684.0
2025-02-06 14:30:00,81.67,81.67,81.37,81.45,130579.0,81.024,81.024,80.7264,80.8058,130579.0
2025-02-06 14:35:00,81.45,81.7,81.43,81.68,230865.0,80.8058,81.0538,80.7859,81.0339,230865.0
2025-02-06 14:40:00,81.69,81.69,81.58,81.61,99550.0,81.0439,81.0439,80.9347,80.9645,99550.0
2025-02-06 14:45:00,81.61,81.75,81.55,81.72,73409.0,80.9645,81.1034,80.905,81.0736,73409.0
2025-02-06 14:50:00,81.72,81.79,81.7,81.78,36508.0,81.0736,81.1431,81.0538,81.1332,36508.0
2025-02-06 14:55:00,81.78,81.82,81.74,81.81,95644.0,81.1332,81.1728,81.0935,81.1629,95644.0
2025-02-06 15:00:00,81.81,81.85,81.77,81.78,47097.0,81.1629,81.2026,81.1232,81.1332,47097.0
2025-02-06 15:05:00,81.78,81.83,81.74,81.8,72257.0,81.1332,81.1828,81.0935,81.153,72257.0
2025-02-06 15:10:00,81.8,81.9,81.8,81.85,51977.0,81.153,81.2522,81.153,81.2026,51977.0
2025-02-06 15:15:00,81.86,81.99,81.86,81.95,93234.0,81.2125,81.3415,81.2125,81.3018,93234.0
2025-02-06 15:20:00,81.95,82.03,81.94,82.03,123294.0,81.3018,81.3812,81.2919,81.3812,123294.0
2025-02-06 15:25:00,82.04,82.11,82.0,82.09,111225.0,81.3911,81.4605,81.3514,81.4407,111225.0
2025-02-06 15:30:00,82.09,82.24,82.06,82.23,242563.0,81.4407,81.5895,81.4109,81.5796,242563.0
2025-02-06 15:35:00,82.23,82.27,82.22,82.27,211296.0,81.5796,81.6193,81.5697,81.6193,211296.0
2025-02-06 15:40:00,82.27,82.28,82.2,82.24,211079.0,81.6193,81.6292,81.5498,81.5895,211079.0
2025-02-06 15:45:00,82.24,82.38,82.22,82.34,243973.0,81.5895,81.7284,81.5697,81.6887,243973.0
2025-02-06 15:50:00,82.34,82.42,82.25,82.39,360153.0,81.6887,81.7681,81.5994,81.7383,360153.0
2025-02-06 15:55:00,82.39,82.5,82.29,82.32,1243419.0,81.7383,81.8475,81.6391,81.6689,1243419.0
2025-02-07 09:30:00,82.43,82.91,82.07,82.11,739479.0,81.778,82.2542,81.4209,81.4605,739479.0
2025-02-07 09:35:00,82.12,82.33,82.03,82.2,131514.0,81.4705,81.6788,81.3812,81.5498,131514.0
2025-02-07 09:40:00,82.21,82.44,82.03,82.44,112823.0,81.5598,81.7879,81.3812,81.7879,112823.0
2025-02-07 09:45:00,82.44,82.47,82.3,82.38,73972.0,81.7879,81.8177,81.649,81.7284,73972.0
2025-02-07 09:50:00,82.39,82.46,82.31,82.39,138772.0,81.7383,81.8078,81.659,81.7383,138772.0
2025-02-07 09:55:00,82.4,82.64,82.38,82.63,137735.0,81.7482,81.9864,81.7284,81.9764,137735.0
2025-02-07 10:00:00,82.63,82.64,82.12,82.15,193576.0,81.9764,81.9864,81.4705,81.5002,193576.0
2025-02-07 10:05:00,82.17,82.47,82.1,82.41,100495.0,81.5201,81.8177,81.4506,81.7582,100495.0
2025-02-07 10:10:00,82.4,82.48,82.28,82.39,117081.0,81.7482,81.8276,81.6292,81.7383,117081.0
2025-02-07 10:15:00,82.39,82.48,82.22,82.42,77457.0,81.7383,81.8276,81.5697,81.7681,77457.0
2025-02-07 10:20:00,82.42,82.5,82.19,82.43,64560.0,81.7681,81.8475,81.5399,81.778,64560.0
2025-02-07 10:25:00,82.42,82.53,82.4,82.4,61912.0,81.7681,81.8772,81.7482,81.7482,61912.0
2025-02-07 10:30:00,82.4,82.47,82.27,82.39,42914.0,81.7482,81.8177,81.6193,81.7383,42914.0
2025-02-07 10:35:00,82.39,82.44,82.3,82.31,55723.0,81.7383,81.7879,81.649,81.659,55723.0
2025-02-07 10:40:00,82.31,82.43,82.3,82.31,53849.0,81.659,81.778,81.649,81.659,53849.0
2025-02-07 10:45:00,82.31,82.33,82.11,82.16,83447.0,81.659,81.6788,81.4605,81.5101,83447.0
2025-02-07 10:50:00,82.16,82.18,81.59,81.65,147671.0,81.5101,81.53,80.9447,81.0042,147671.0
2025-02-07 10:55:00,81.64,81.91,81.6,81.72,111851.0,80.9943,81.2621,80.9546,81.0736,111851.0
2025-02-07 11:00:00,81.75,81.76,81.35,81.53,107431.0,81.1034,81.1133,80.7066,80.8851,107431.0
2025-02-07 11:05:00,81.53,81.82,81.47,81.77,52167.0,80.8851,81.1728,80.8256,81.1232,52167.0
2025-02-07 11:10:00,81.77,81.89,81.66,81.73,69289.0,81.1232,81.2423,81.0141,81.0835,69289.0
2025-02-07 11:15:00,81.73,81.99,81.67,81.91,65288.0,81.0835,81.3415,81.024,81.2621,65288.0
2025-02-07 11:20:00,81.92,82.02,81.83,81.88,81425.0,81.272,81.3713,81.1828,81.2324,81425.0
2025-02-07 11:25:00,81.86,81.88,81.69,81.73,66813.0,81.2125,81.2324,81.0439,81.0835,66813.0
2025-02-07 11:30:00,81.76,81.83,81.69,81.8,57616.0,81.1133,81.1828,81.0439,81.153,57616.0
2025-02-07 11:35:00,81.8,81.85,81.65,81.83,32771.0,81.153,81.2026,81.0042,81.1828,32771.0
2025-02-07 11:40:00,81.83,81.94,81.8,81.84,41635.0,81.1828,81.2919,81.153,81.1927,41635.0
2025-02-07 11:45:00,81.84,81.93,81.75,81.9,34418.0,81.1927,81.282,81.1034,81.2522,34418.0
2025-02-07 11:50:00,81.9,81.97,81.85,81.87,23471.0,81.2522,81.3216,81.2026,81.2224,23471.0
2025-02-07 11:55:00,81.86,81.96,81.79,81.83,98019.0,81.2125,81.3117,81.1431,81.1828,98019.0
2025-02-07 12:00:00,81.82,81.93,81.78,81.91,45095.0,81.1728,81.282,81.1332,81.2621,45095.0
2025-02-07 12:05:00,81.9,82.25,81.79,82.18,59673.0,81.2522,81.5994,81.1431,81.53,59673.0
2025-02-07 12:10:00,82.17,82.29,82.05,82.25,51628.0,81.5201,81.6391,81.401,81.5994,51628.0
2025-02-07 12:15:00,82.26,82.27,82.02,82.2,135310.0,81.6094,81.6193,81.3713,81.5498,135310.0
2025-02-07 12:20:00,82.2,82.31,82.13,82.17,90647.0,81.5498,81.659,81.4804,81.5201,90647.0
2025-02-07 12:25:00,82.16,82.42,82.09,82.36,122706.0,81.5101,81.7681,81.4407,81.7086,122706.0
2025-02-07 12:30:00,82.36,82.44,82.27,82.29,78338.0,81.7086,81.7879,81.6193,81.6391,78338.0
2025-02-07 12:35:00,82.29,82.36,82.27,82.29,66672.0,81.6391,81.7086,81.6193,81.6391,66672.0
2025-02-07 12:40:00,82.3,82.33,82.23,82.29,46576.0,81.649,81.6788,81.5796,81.6391,46576.0
2025-02-07 12:45:00,82.3,82.45,82.25,82.43,98624.0,81.649,81.7979,81.5994,81.778,98624.0
2025-02-07 12:50:00,82.42,82.45,82.31,82.37,75534.0,81.7681,81.7979,81.659,81.7185,75534.0
2025-02-07 12:55:00,82.37,82.38,82.29,82.31,29552.0,81.7185,81.7284,81.6391,81.659,29552.0
2025-02-07 13:00:00,82.31,82.39,82.3,82.34,36926.0,81.659,81.7383,81.649,81.6887,36926.0
2025-02-07 13:05:00,82.34,82.45,82.33,82.39,39132.0,81.6887,81.7979,81.6788,81.7383,39132.0
2025-02-07 13:10:00,82.38,82.38,82.31,82.32,46058.0,81.7284,81.7284,81.659,81.6689,46058.0
2025-02-07 13:15:00,82.33,82.39,82.32,82.39,28331.0,81.6788,81.7383,81.6689,81.7383,28331.0
2025-02-07 13:20:00,82.38,82.38,82.18,82.28,110349.0,81.7284,81.7284,81.53,81.6292,110349.0
2025-02-07 13:25:00,82.29,82.31,82.07,82.09,65846.0,81.6391,81.659,81.4209,81.4407,65846.0
2025-02-07 13:30:00,82.08,82.11,82.03,82.06,49447.0,81.4308,81.4605,81.3812,81.4109,49447.0
2025-02-07 13:35:00,82.05,82.1,82.0,82.08,30124.0,81.401,81.4506,81.3514,81.4308,30124.0
2025-02-07 13:40:00,82.06,82.07,81.8,81.9,86990.0,81.4109,81.4209,81.153,81.2522,86990.0
2025-02-07 13:45:00,81.91,81.93,81.84,81.92,34748.0,81.2621,81.282,81.1927,81.272,34748.0
2025-02-07 13:50:00,81.92,81.92,81.79,81.84,50832.0,81.272,81.272,81.1431,81.1927,50832.0
2025-02-07 13:55:00,81.84,81.85,81.72,81.73,39815.0,81.1927,81.2026,81.0736,81.0835,39815.0
2025-02-07 14:00:00,81.73,81.8,81.72,81.76,52746.0,81.0835,81.153,81.0736,81.1133,52746.0
2025-02-07 14:05:00,81.76,81.77,81.7,81.75,48333.0,81.1133,81.1232,81.0538,81.1034,48333.0
2025-02-07 14:10:00,81.77,81.79,81.67,81.7,31836.0,81.1232,81.1431,81.024,81.0538,31836.0
2025-02-07 14:15:00,81.71,81.83,81.71,81.78,42830.0,81.0637,81.1828,81.0637,81.1332,42830.0
2025-02-07 14:20:00,81.78,81.83,81.7,81.73,54705.0,81.1332,81.1828,81.0538,81.0835,54705.0
2025-02-07 14:25:00,81.75,81.78,81.69,81.7,30084.0,81.1034,81.1332,81.0439,81.0538,30084.0
2025-02-07 14:30:00,81.7,81.81,81.66,81.81,48847.0,81.0538,81.1629,81.0141,81.1629,48847.0
2025-02-07 14:35:00,81.8,81.86,81.74,81.79,72791.0,81.153,81.2125,81.0935,81.1431,72791.0
2025-02-07 14:40:00,81.81,81.82,81.75,81.8,44581.0,81.1629,81.1728,81.1034,81.153,44581.0
2025-02-07 14:45:00,81.8,81.82,81.75,81.81,35360.0,81.153,81.1728,81.1034,81.1629,35360.0
2025-02-07 14:50:00,81.81,81.81,81.74,81.75,66691.0,81.1629,81.1629,81.0935,81.1034,66691.0
2025-02-07 14:55:00,81.75,81.77,81.73,81.76,87040.0,81.1034,81.1232,81.0835,81.1133,87040.0
2025-02-07 15:00:00,81.76,81.8,81.72,81.8,116336.0,81.1133,81.153,81.0736,81.153,116336.0
2025-02-07 15:05:00,81.8,81.89,81.78,81.88,59626.0,81.153,81.2423,81.1332,81.2324,59626.0
2025-02-07 15:10:00,81.89,81.92,81.87,81.9,55474.0,81.2423,81.272,81.2224,81.2522,55474.0
2025-02-07 15:15:00,81.9,81.91,81.75,81.81,52821.0,81.2522,81.2621,81.1034,81.1629,52821.0
2025-02-07 15:20:00,81.82,81.88,81.78,81.87,42630.0,81.1728,81.2324,81.1332,81.2224,42630.0
2025-02-07 15:25:00,81.86,81.86,81.82,81.84,36763.0,81.2125,81.2125,81.1728,81.1927,36763.0
2025-02-07 15:30:00,81.84,81.92,81.84,81.9,98819.0,81.1927,81.272,81.1927,81.2522,98819.0
2025-02-07 15:35:00,81.91,81.94,81.82,81.84,93438.0,81.2621,81.2919,81.1728,81.1927,93438.0
2025-02-07 15:40:00,81.84,81.86,81.69,81.72,131084.0,81.1927,81.2125,81.0439,81.0736,131084.0
2025-02-07 15:45:00,81.72,81.86,81.7,81.83,135333.0,81.0736,81.2125,81.0538,81.1828,135333.0
2025-02-07 15:50:00,81.84,81.93,81.8,81.85,178595.0,81.1927,81.282,81.153,81.2026,178595.0
2025-02-07 15:55:00,81.86,81.87,81.7,81.7,444328.0,81.2125,81.2224,81.0538,81.0538,444328.0
2025-02-10 09:30:00,81.63,81.82,81.31,81.34,315815.0,80.9843,81.1728,80.6669,80.6966,315815.0
2025-02-10 09:35:00,81.37,81.38,80.8,81.06,173756.0,80.7264,80.7363,80.1609,80.4188,173756.0
2025-02-10 09:40:00,81.06,81.08,80.65,80.83,181603.0,80.4188,80.4387,80.0121,80.1907,181603.0
2025-02-10 09:45:00,80.82,80.89,80.66,80.72,151410.0,80.1807,80.2502,80.022,80.0815,151410.0
2025-02-10 09:50:00,80.73,81.04,80.72,81.02,115419.0,80.0915,80.399,80.0815,80.3792,115419.0
2025-02-10 09:55:00,81.02,81.18,81.02,81.03,76424.0,80.3792,80.5379,80.3792,80.3891,76424.0
2025-02-10 10:00:00,81.03,81.06,80.91,81.0,89155.0,80.3891,80.4188,80.27,80.3593,89155.0
2025-02-10 10:05:00,81.0,81.02,80.7,80.73,86023.0,80.3593,80.3792,80.0617,80.0915,86023.0
2025-02-10 10:10:00,80.73,80.8,80.65,80.68,114675.0,80.0915,80.1609,80.0121,80.0419,114675.0
2025-02-10 10:15:00,80.67,80.71,80.58,80.6,89413.0,80.0319,80.0716,79.9426,79.9625,89413.0
2025-02-10 10:20:00,80.59,80.59,80.39,80.39,81078.0,79.9526,79.9526,79.7541,79.7541,81078.0
2025-02-10 10:25:00,80.4,80.51,80.36,80.49,69753.0,79.7641,79.8732,79.7244,79.8534,69753.0
2025-02-10 10:30:00,80.5,80.68,80.46,80.5,123642.0,79.8633,80.0419,79.8236,79.8633,123642.0
2025-02-10 10:35:00,80.49,80.55,80.25,80.28,120014.0,79.8534,79.9129,79.6153,79.645,120014.0
2025-02-10 10:40:00,80.29,80.3,80.07,80.3,118576.0,79.6549,79.6649,79.4367,79.6649,118576.0
2025-02-10 10:45:00,80.32,80.47,80.31,80.47,72456.0,79.6847,79.8335,79.6748,79.8335,72456.0
2025-02-10 10:50:00,80.47,80.55,80.43,80.53,58225.0,79.8335,79.9129,79.7938,79.893,58225.0
2025-02-10 10:55:00,80.55,80.57,80.49,80.53,48620.0,79.9129,79.9327,79.8534,79.893,48620.0
2025-02-10 11:00:00,80.53,80.75,80.52,80.75,56207.0,79.893,80.1113,79.8831,80.1113,56207.0
2025-02-10 11:05:00,80.75,80.79,80.64,80.66,60035.0,80.1113,80.151,80.0022,80.022,60035.0
2025-02-10 11:10:00,80.66,80.71,80.46,80.5,49583.0,80.022,80.0716,79.8236,79.8633,49583.0
2025-02-10 11:15:00,80.49,80.5,80.37,80.48,65081.0,79.8534,79.8633,79.7343,79.8434,65081.0
2025-02-10 11:20:00,80.49,80.5,80.43,80.47,54406.0,79.8534,79.8633,79.7938,79.8335,54406.0
2025-02-10 11:25:00,80.47,80.5,80.37,80.39,113876.0,79.8335,79.8633,79.7343,79.7541,113876.0
2025-02-10 11:30:00,80.39,80.41,80.29,80.39,69617.0,79.7541,79.774,79.6549,79.7541,69617.0
2025-02-10 11:35:00,80.4,80.41,80.27,80.37,53229.0,79.7641,79.774,79.6351,79.7343,53229.0
2025-02-10 11:40:00,80.37,80.42,80.36,80.37,80404.0,79.7343,79.7839,79.7244,79.7343,80404.0
2025-02-10 11:45:00,80.38,80.38,80.23,80.32,46558.0,79.7442,79.7442,79.5954,79.6847,46558.0
2025-02-10 11:50:00,80.32,80.41,80.32,80.4,22571.0,79.6847,79.774,79.6847,79.7641,22571.0
2025-02-10 11:55:00,80.39,80.44,80.38,80.41,56966.0,79.7541,79.8038,79.7442,79.774,56966.0
2025-02-10 12:00:00,80.39,80.5,80.39,80.43,40964.0,79.7541,79.8633,79.7541,79.7938,40964.0
2025-02-10 12:05:00,80.44,80.44,80.34,80.38,43855.0,79.8038,79.8038,79.7045,79.7442,43855.0
2025-02-10 12:10:00,80.38,80.39,80.24,80.36,34844.0,79.7442,79.7541,79.6053,79.7244,34844.0
2025-02-10 12:15:00,80.36,80.36,80.25,80.33,83519.0,79.7244,79.7244,79.6153,79.6946,83519.0
2025-02-10 12:20:00,80.33,80.38,80.27,80.38,44139.0,79.6946,79.7442,79.6351,79.7442,44139.0
2025-02-10 12:25:00,80.38,80.38,80.24,80.25,27503.0,79.7442,79.7442,79.6053,79.6153,27503.0
2025-02-10 12:30:00,80.26,80.33,80.24,80.29,35899.0,79.6252,79.6946,79.6053,79.6549,35899.0
2025-02-10 12:35:00,80.3,80.33,80.27,80.29,32371.0,79.6649,79.6946,79.6351,79.6549,32371.0
2025-02-10 12:40:00,80.29,80.32,80.26,80.29,36894.0,79.6549,79.6847,79.6252,79.6549,36894.0
2025-02-10 12:45:00,80.3,80.42,80.29,80.41,34048.0,79.6649,79.7839,79.6549,79.774,34048.0
2025-02-10 12:50:00,80.41,80.44,80.37,80.42,58151.0,79.774,79.8038,79.7343,79.7839,58151.0
2025-02-10 12:55:00,80.43,80.51,80.43,80.47,51614.0,79.7938,79.8732,79.7938,79.8335,51614.0
2025-02-10 13:00:00,80.47,80.6,80.44,80.6,110944.0,79.8335,79.9625,79.8038,79.9625,110944.0
2025-02-10 13:05:00,80.61,80.65,80.51,80.53,38513.0,79.9724,80.0121,79.8732,79.893,38513.0
2025-02-10 13:10:00,80.53,80.56,80.5,80.52,30209.0,79.893,79.9228,79.8633,79.8831,30209.0
2025-02-10 13:15:00,80.52,80.54,80.41,80.43,35070.0,79.8831,79.903,79.774,79.7938,35070.0
2025-02-10 13:20:00,80.44,80.46,80.4,80.44,22899.0,79.8038,79.8236,79.7641,79.8038,22899.0
2025-02-10 13:25:00,80.45,80.46,80.39,80.42,16345.0,79.8137,79.8236,79.7541,79.7839,16345.0
2025-02-10 13:30:00,80.42,80.48,80.42,80.45,26072.0,79.7839,79.8434,79.7839,79.8137,26072.0
2025-02-10 13:35:00,80.45,80.57,80.45,80.56,31062.0,79.8137,79.9327,79.8137,79.9228,31062.0
2025-02-10 13:40:00,80.56,80.72,80.56,80.71,48187.0,79.9228,80.0815,79.9228,80.0716,48187.0
2025-02-10 13:45:00,80.7,80.71,80.61,80.61,47638.0,80.0617,80.0716,79.9724,79.9724,47638.0
2025-02-10 13:50:00,80.61,80.71,80.61,80.66,22049.0,79.9724,80.0716,79.9724,80.022,22049.0
2025-02-10 13:55:00,80.66,80.76,80.66,80.74,22930.0,80.022,80.1212,80.022,80.1014,22930.0
2025-02-10 14:00:00,80.74,80.74,80.65,80.7,28573.0,80.1014,80.1014,80.0121,80.0617,28573.0
2025-02-10 14:05:00,80.7,80.72,80.65,80.72,24182.0,80.0617,80.0815,80.0121,80.0815,24182.0
2025-02-10 14:10:00,80.72,80.82,80.71,80.81,25939.0,80.0815,80.1807,80.0716,80.1708,25939.0
2025-02-10 14:15:00,80.8,80.82,80.76,80.76,31230.0,80.1609,80.1807,80.1212,80.1212,31230.0
2025-02-10 14:20:00,80.78,80.84,80.76,80.81,17569.0,80.1411,80.2006,80.1212,80.1708,17569.0
2025-02-10 14:25:00,80.8,80.81,80.76,80.77,25702.0,80.1609,80.1708,80.1212,80.1311,25702.0
2025-02-10 14:30:00,80.78,80.81,80.75,80.78,44337.0,80.1411,80.1708,80.1113,80.1411,44337.0
2025-02-10 14:35:00,80.78,80.81,80.75,80.75,26439.0,80.1411,80.1708,80.1113,80.1113,26439.0
2025-02-10 14:40:00,80.76,80.77,80.72,80.73,30064.0,80.1212,80.1311,80.0815,80.0915,30064.0
2025-02-10 14:45:00,80.72,80.73,80.67,80.73,27283.0,80.0815,80.0915,80.0319,80.0915,27283.0
2025-02-10 14:50:00,80.72,80.73,80.69,80.7,26393.0,80.0815,80.0915,80.0518,80.0617,26393.0
2025-02-10 14:55:00,80.69,80.7,80.62,80.63,21995.0,80.0518,80.0617,79.9823,79.9922,21995.0
2025-02-10 15:00:00,80.63,80.73,80.6,80.7,31254.0,79.9922,80.0915,79.9625,80.0617,31254.0
2025-02-10 15:05:00,80.7,80.74,80.68,80.7,22207.0,80.0617,80.1014,80.0419,80.0617,22207.0
2025-02-10 15:10:00,80.71,80.74,80.7,80.72,26194.0,80.0716,80.1014,80.0617,80.0815,26194.0
2025-02-10 15:15:00,80.71,80.72,80.67,80.67,31065.0,80.0716,80.0815,80.0319,80.0319,31065.0
2025-02-10 15:20:00,80.67,80.7,80.63,80.7,48017.0,80.0319,80.0617,79.9922,80.0617,48017.0
2025-02-10 15:25:00,80.7,80.74,80.67,80.73,39823.0,80.0617,80.1014,80.0319,80.0915,39823.0
2025-02-10 15:30:00,80.72,80.8,80.7,80.79,46667.0,80.0815,80.1609,80.0617,80.151,46667.0
2025-02-10 15:35:00,80.78,80.84,80.76,80.84,38897.0,80.1411,80.2006,80.1212,80.2006,38897.0
2025-02-10 15:40:00,80.85,80.9,80.84,80.89,39926.0,80.2105,80.2601,80.2006,80.2502,39926.0
2025-02-10 15:45:00,80.87,80.89,80.84,80.86,46702.0,80.2304,80.2502,80.2006,80.2204,46702.0
2025-02-10 15:50:00,80.87,80.94,80.75,80.76,109840.0,80.2304,80.2998,80.1113,80.1212,109840.0
2025-02-10 15:55:00,80.76,80.79,80.62,80.73,339150.0,80.1212,80.151,79.9823,80.0915,339150.0
2025-02-11 09:30:00,80.46,80.8,80.24,80.43,309252.0,79.8236,80.1609,79.6053,79.7938,309252.0
2025-02-11 09:35:00,80.41,80.45,80.22,80.34,75734.0,79.774,79.8137,79.5855,79.7045,75734.0
2025-02-11 09:40:00,80.38,80.74,80.35,80.71,70389.0,79.7442,80.1014,79.7145,80.0716,70389.0
2025-02-11 09:45:00,80.7,80.79,80.61,80.72,83922.0,80.0617,80.151,79.9724,80.0815,83922.0
2025-02-11 09:50:00,80.75,80.97,80.75,80.95,99641.0,80.1113,80.3296,80.1113,80.3097,99641.0
2025-02-11 09:55:00,80.95,81.0,80.89,80.93,57751.0,80.3097,80.3593,80.2502,80.2899,57751.0
2025-02-11 10:00:00,80.96,81.01,80.79,80.81,123602.0,80.3196,80.3692,80.151,80.1708,123602.0
2025-02-11 10:05:00,80.81,80.81,80.52,80.58,79314.0,80.1708,80.1708,79.8831,79.9426,79314.0
2025-02-11 10:10:00,80.58,80.62,80.51,80.52,43805.0,79.9426,79.9823,79.8732,79.8831,43805.0
2025-02-11 10:15:00,80.52,80.54,80.34,80.38,78828.0,79.8831,79.903,79.7045,79.7442,78828.0
2025-02-11 10:20:00,80.38,80.47,80.36,80.45,86832.0,79.7442,79.8335,79.7244,79.8137,86832.0
2025-02-11 10:25:00,80.45,80.47,80.39,80.43,53201.0,79.8137,79.8335,79.7541,79.7938,53201.0
2025-02-11 10:30:00,80.43,80.52,80.42,80.47,45067.0,79.7938,79.8831,79.7839,79.8335,45067.0
2025-02-11 10:35:00,80.48,80.72,80.47,80.69,118659.0,79.8434,80.0815,79.8335,80.0518,118659.0
2025-02-11 10:40:00,80.69,80.76,80.59,80.59,89508.0,80.0518,80.1212,79.9526,79.9526,89508.0
2025-02-11 10:45:00,80.6,80.71,80.6,80.67,58872.0,79.9625,80.0716,79.9625,80.0319,58872.0
2025-02-11 10:50:00,80.67,80.71,80.64,80.7,61934.0,80.0319,80.0716,80.0022,80.0617,61934.0
2025-02-11 10:55:00,80.68,80.81,80.66,80.73,80591.0,80.0419,80.1708,80.022,80.0915,80591.0
2025-02-11 11:00:00,80.73,80.91,80.66,80.89,86546.0,80.0915,80.27,80.022,80.2502,86546.0
2025-02-11 11:05:00,80.88,80.96,80.84,80.95,63609.0,80.2403,80.3196,80.2006,80.3097,63609.0
2025-02-11 11:10:00,80.94,81.06,80.91,81.06,59175.0,80.2998,80.4188,80.27,80.4188,59175.0
2025-02-11 11:15:00,81.07,81.16,81.06,81.12,58154.0,80.4288,80.5181,80.4188,80.4784,58154.0
2025-02-11 11:20:00,81.12,81.14,80.86,80.94,117279.0,80.4784,80.4982,80.2204,80.2998,117279.0
2025-02-11 11:25:00,80.93,80.94,80.8,80.81,42646.0,80.2899,80.2998,80.1609,80.1708,42646.0
2025-02-11 11:30:00,80.82,80.89,80.82,80.88,33475.0,80.1807,80.2502,80.1807,80.2403,33475.0
2025-02-11 11:35:00,80.87,80.93,80.84,80.91,56774.0,80.2304,80.2899,80.2006,80.27,56774.0
2025-02-11 11:40:00,80.91,80.94,80.86,80.91,36103.0,80.27,80.2998,80.2204,80.27,36103.0
2025-02-11 11:45:00,80.92,80.96,80.88,80.94,31842.0,80.28,80.3196,80.2403,80.2998,31842.0
2025-02-11 11:50:00,80.94,80.96,80.9,80.92,31590.0,80.2998,80.3196,80.2601,80.28,31590.0
2025-02-11 11:55:00,80.92,81.0,80.9,80.92,50995.0,80.28,80.3593,80.2601,80.28,50995.0
2025-02-11 12:00:00,80.95,80.98,80.86,80.98,49260.0,80.3097,80.3395,80.2204,80.3395,49260.0
2025-02-11 12:05:00,80.97,81.04,80.95,81.02,57696.0,80.3296,80.399,80.3097,80.3792,57696.0
2025-02-11 12:10:00,81.03,81.18,81.02,81.14,89597.0,80.3891,80.5379,80.3792,80.4982,89597.0
2025-02-11 12:15:00,81.14,81.24,81.13,81.15,102294.0,80.4982,80.5974,80.4883,80.5081,102294.0
2025-02-11 12:20:00,81.15,81.2,81.09,81.19,33922.0,80.5081,80.5577,80.4486,80.5478,33922.0
2025-02-11 12:25:00,81.19,81.31,81.18,81.25,33749.0,80.5478,80.6669,80.5379,80.6073,33749.0
2025-02-11 12:30:00,81.24,81.29,81.23,81.24,33281.0,80.5974,80.647,80.5875,80.5974,33281.0
2025-02-11 12:35:00,81.24,81.25,81.17,81.17,40513.0,80.5974,80.6073,80.528,80.528,40513.0
2025-02-11 12:40:00,81.17,81.24,81.15,81.23,37735.0,80.528,80.5974,80.5081,80.5875,37735.0
2025-02-11 12:45:00,81.23,81.3,81.18,81.22,65706.0,80.5875,80.6569,80.5379,80.5776,65706.0
2025-02-11 12:50:00,81.22,81.28,81.2,81.28,27879.0,80.5776,80.6371,80.5577,80.6371,27879.0
2025-02-11 12:55:00,81.27,81.28,81.2,81.26,31542.0,80.6272,80.6371,80.5577,80.6173,31542.0
2025-02-11 13:00:00,81.25,81.25,81.0,81.05,102511.0,80.6073,80.6073,80.3593,80.4089,102511.0
2025-02-11 13:05:00,81.06,81.15,81.06,81.15,73730.0,80.4188,80.5081,80.4188,80.5081,73730.0
2025-02-11 13:10:00,81.16,81.28,81.16,81.2,42904.0,80.5181,80.6371,80.5181,80.5577,42904.0
2025-02-11 13:15:00,81.2,81.21,81.12,81.15,60652.0,80.5577,80.5677,80.4784,80.5081,60652.0
2025-02-11 13:20:00,81.15,81.18,81.13,81.17,46943.0,80.5081,80.5379,80.4883,80.528,46943.0
2025-02-11 13:25:00,81.16,81.2,81.08,81.1,32471.0,80.5181,80.5577,80.4387,80.4585,32471.0
2025-02-11 13:30:00,81.1,81.25,81.1,81.15,86106.0,80.4585,80.6073,80.4585,80.5081,86106.0
2025-02-11 13:35:00,81.14,81.28,81.14,81.23,111431.0,80.4982,80.6371,80.4982,80.5875,111431.0
2025-02-11 13:40:00,81.24,81.28,81.21,81.25,30852.0,80.5974,80.6371,80.5677,80.6073,30852.0
2025-02-11 13:45:00,81.26,81.37,81.26,81.34,85547.0,80.6173,80.7264,80.6173,80.6966,85547.0
2025-02-11 13:50:00,81.34,81.35,81.24,81.27,32032.0,80.6966,80.7066,80.5974,80.6272,32032.0
2025-02-11 13:55:00,81.26,81.3,81.23,81.26,25878.0,80.6173,80.6569,80.5875,80.6173,25878.0
2025-02-11 14:00:00,81.25,81.3,81.24,81.29,62538.0,80.6073,80.6569,80.5974,80.647,62538.0
2025-02-11 14:05:00,81.28,81.28,81.21,81.23,20487.0,80.6371,80.6371,80.5677,80.5875,20487.0
2025-02-11 14:10:00,81.24,81.29,81.22,81.25,39161.0,80.5974,80.647,80.5776,80.6073,39161.0
2025-02-11 14:15:00,81.25,81.3,81.24,81.29,31167.0,80.6073,80.6569,80.5974,80.647,31167.0
2025-02-11 14:20:00,81.29,81.43,81.28,81.42,59000.0,80.647,80.7859,80.6371,80.776,59000.0
2025-02-11 14:25:00,81.42,81.43,81.3,81.31,36550.0,80.776,80.7859,80.6569,80.6669,36550.0
2025-02-11 14:30:00,81.3,81.36,81.29,81.36,36931.0,80.6569,80.7165,80.647,80.7165,36931.0
2025-02-11 14:35:00,81.34,81.38,81.33,81.34,58001.0,80.6966,80.7363,80.6867,80.6966,58001.0
2025-02-11 14:40:00,81.35,81.53,81.35,81.45,126449.0,80.7066,80.8851,80.7066,80.8058,126449.0
2025-02-11 14:45:00,81.45,81.45,81.28,81.34,108873.0,80.8058,80.8058,80.6371,80.6966,108873.0
2025-02-11 14:50:00,81.34,81.44,81.34,81.44,140698.0,80.6966,80.7958,80.6966,80.7958,140698.0
2025-02-11 14:55:00,81.45,81.46,81.4,81.42,100623.0,80.8058,80.8157,80.7562,80.776,100623.0
2025-02-11 15:00:00,81.43,81.46,81.41,81.41,137673.0,80.7859,80.8157,80.7661,80.7661,137673.0
2025-02-11 15:05:00,81.41,81.49,81.4,81.45,50301.0,80.7661,80.8454,80.7562,80.8058,50301.0
2025-02-11 15:10:00,81.45,81.53,81.42,81.51,91079.0,80.8058,80.8851,80.776,80.8653,91079.0
2025-02-11 15:15:00,81.51,81.51,81.28,81.3,66896.0,80.8653,80.8653,80.6371,80.6569,66896.0
2025-02-11 15:20:00,81.31,81.37,81.3,81.34,101870.0,80.6669,80.7264,80.6569,80.6966,101870.0
2025-02-11 15:25:00,81.34,81.42,81.34,81.37,78928.0,80.6966,80.776,80.6966,80.7264,78928.0
2025-02-11 15:30:00,81.37,81.44,81.35,81.38,88280.0,80.7264,80.7958,80.7066,80.7363,88280.0
2025-02-11 15:35:00,81.38,81.4,81.26,81.26,93034.0,80.7363,80.7562,80.6173,80.6173,93034.0
2025-02-11 15:40:00,81.25,81.3,81.2,81.26,111408.0,80.6073,80.6569,80.5577,80.6173,111408.0
2025-02-11 15:45:00,81.25,81.27,81.15,81.17,88700.0,80.6073,80.6272,80.5081,80.528,88700.0
2025-02-11 15:50:00,81.18,81.19,81.04,81.1,179526.0,80.5379,80.5478,80.399,80.4585,179526.0
2025-02-11 15:55:00,81.11,81.2,81.06,81.12,617143.0,80.4685,80.5577,80.4188,80.4784,617143.0
2025-02-12 09:30:00,80.17,80.44,80.01,80.37,250905.0,79.5359,79.8038,79.3772,79.7343,250905.0
2025-02-12 09:35:00,80.36,80.45,80.27,80.39,99950.0,79.7244,79.8137,79.6351,79.7541,99950.0
2025-02-12 09:40:00,80.38,80.41,80.23,80.28,116890.0,79.7442,79.774,79.5954,79.645,116890.0
2025-02-12 09:45:00,80.26,80.38,80.22,80.27,55852.0,79.6252,79.7442,79.5855,79.6351,55852.0
2025-02-12 09:50:00,80.27,80.56,80.21,80.5,85381.0,79.6351,79.9228,79.5756,79.8633,85381.0
2025-02-12 09:55:00,80.51,80.54,80.37,80.52,43407.0,79.8732,79.903,79.7343,79.8831,43407.0
2025-02-12 10:00:00,80.52,80.55,80.23,80.25,65662.0,79.8831,79.9129,79.5954,79.6153,65662.0
2025-02-12 10:05:00,80.26,80.45,80.24,80.32,60710.0,79.6252,79.8137,79.6053,79.6847,60710.0
2025-02-12 10:10:00,80.32,80.4,80.21,80.37,65548.0,79.6847,79.7641,79.5756,79.7343,65548.0
2025-02-12 10:15:00,80.34,80.52,80.32,80.51,53367.0,79.7045,79.8831,79.6847,79.8732,53367.0
2025-02-12 10:20:00,80.51,80.54,80.34,80.38,53106.0,79.8732,79.903,79.7045,79.7442,53106.0
2025-02-12 10:25:00,80.39,80.48,80.33,80.38,55675.0,79.7541,79.8434,79.6946,79.7442,55675.0
2025-02-12 10:30:00,80.38,80.42,80.25,80.33,65808.0,79.7442,79.7839,79.6153,79.6946,65808.0
2025-02-12 10:35:00,80.32,80.64,80.32,80.58,65047.0,79.6847,80.0022,79.6847,79.9426,65047.0
2025-02-12 10:40:00,80.58,80.6,80.5,80.58,34563.0,79.9426,79.9625,79.8633,79.9426,34563.0
2025-02-12 10:45:00,80.6,80.63,80.48,80.54,47047.0,79.9625,79.9922,79.8434,79.903,47047.0
2025-02-12 10:50:00,80.55,80.57,80.44,80.56,25591.0,79.9129,79.9327,79.8038,79.9228,25591.0
2025-02-12 10:55:00,80.56,80.66,80.53,80.62,26888.0,79.9228,80.022,79.893,79.9823,26888.0
2025-02-12 11:00:00,80.61,80.61,80.34,80.35,101904.0,79.9724,79.9724,79.7045,79.7145,101904.0
2025-02-12 11:05:00,80.36,80.36,80.21,80.29,85149.0,79.7244,79.7244,79.5756,79.6549,85149.0
2025-02-12 11:10:00,80.29,80.32,80.21,80.21,49368.0,79.6549,79.6847,79.5756,79.5756,49368.0
2025-02-12 11:15:00,80.2,80.25,80.17,80.21,46662.0,79.5656,79.6153,79.5359,79.5756,46662.0
2025-02-12 11:20:00,80.23,80.27,80.17,80.18,37026.0,79.5954,79.6351,79.5359,79.5458,37026.0
2025-02-12 11:25:00,80.17,80.28,80.07,80.28,99885.0,79.5359,79.645,79.4367,79.645,99885.0
2025-02-12 11:30:00,80.27,80.34,80.25,80.28,39265.0,79.6351,79.7045,79.6153,79.645,39265.0
2025-02-12 11:35:00,80.25,80.27,80.2,80.21,58715.0,79.6153,79.6351,79.5656,79.5756,58715.0
2025-02-12 11:40:00,80.22,80.26,80.15,80.2,37595.0,79.5855,79.6252,79.516,79.5656,37595.0
2025-02-12 11:45:00,80.19,80.19,80.06,80.12,93999.0,79.5557,79.5557,79.4268,79.4863,93999.0
2025-02-12 11:50:00,80.12,80.28,80.1,80.27,60359.0,79.4863,79.645,79.4664,79.6351,60359.0
2025-02-12 11:55:00,80.27,80.35,80.22,80.31,81714.0,79.6351,79.7145,79.5855,79.6748,81714.0
2025-02-12 12:00:00,80.31,80.35,80.23,80.33,92413.0,79.6748,79.7145,79.5954,79.6946,92413.0
2025-02-12 12:05:00,80.32,80.35,80.26,80.3,67546.0,79.6847,79.7145,79.6252,79.6649,67546.0
2025-02-12 12:10:00,80.31,80.52,80.26,80.5,68883.0,79.6748,79.8831,79.6252,79.8633,68883.0
2025-02-12 12:15:00,80.49,80.52,80.45,80.5,49656.0,79.8534,79.8831,79.8137,79.8633,49656.0
2025-02-12 12:20:00,80.49,80.6,80.47,80.53,64763.0,79.8534,79.9625,79.8335,79.893,64763.0
2025-02-12 12:25:00,80.52,80.56,80.47,80.53,29268.0,79.8831,79.9228,79.8335,79.893,29268.0
2025-02-12 12:30:00,80.53,80.54,80.44,80.48,32317.0,79.893,79.903,79.8038,79.8434,32317.0
2025-02-12 12:35:00,80.49,80.53,80.42,80.44,33836.0,79.8534,79.893,79.7839,79.8038,33836.0
2025-02-12 12:40:00,80.44,80.44,80.37,80.42,37676.0,79.8038,79.8038,79.7343,79.7839,37676.0
2025-02-12 12:45:00,80.41,80.58,80.4,80.54,35729.0,79.774,79.9426,79.7641,79.903,35729.0
2025-02-12 12:50:00,80.54,80.63,80.54,80.58,31962.0,79.903,79.9922,79.903,79.9426,31962.0
2025-02-12 12:55:00,80.58,80.62,80.56,80.58,24287.0,79.9426,79.9823,79.9228,79.9426,24287.0
2025-02-12 13:00:00,80.59,80.62,80.55,80.58,25198.0,79.9526,79.9823,79.9129,79.9426,25198.0
2025-02-12 13:05:00,80.59,80.61,80.52,80.56,25695.0,79.9526,79.9724,79.8831,79.9228,25695.0
2025-02-12 13:10:00,80.56,80.64,80.49,80.62,40176.0,79.9228,80.0022,79.8534,79.9823,40176.0
2025-02-12 13:15:00,80.62,80.63,80.57,80.59,20727.0,79.9823,79.9922,79.9327,79.9526,20727.0
2025-02-12 13:20:00,80.59,80.65,80.55,80.58,26966.0,79.9526,80.0121,79.9129,79.9426,26966.0
2025-02-12 13:25:00,80.58,80.64,80.53,80.6,45571.0,79.9426,80.0022,79.893,79.9625,45571.0
2025-02-12 13:30:00,80.59,80.65,80.58,80.6,35482.0,79.9526,80.0121,79.9426,79.9625,35482.0
2025-02-12 13:35:00,80.61,80.73,80.59,80.71,33735.0,79.9724,80.0915,79.9526,80.0716,33735.0
2025-02-12 13:40:00,80.71,80.74,80.6,80.62,24050.0,80.0716,80.1014,79.9625,79.9823,24050.0
2025-02-12 13:45:00,80.63,80.73,80.63,80.67,26342.0,79.9922,80.0915,79.9922,80.0319,26342.0
2025-02-12 13:50:00,80.67,80.73,80.66,80.66,42286.0,80.0319,80.0915,80.022,80.022,42286.0
2025-02-12 13:55:00,80.66,80.71,80.66,80.67,29377.0,80.022,80.0716,80.022,80.0319,29377.0
2025-02-12 14:00:00,80.67,80.68,80.61,80.66,57858.0,80.0319,80.0419,79.9724,80.022,57858.0
2025-02-12 14:05:00,80.67,80.79,80.65,80.79,43656.0,80.0319,80.151,80.0121,80.151,43656.0
2025-02-12 14:10:00,80.79,80.8,80.74,80.79,92594.0,80.151,80.1609,80.1014,80.151,92594.0
2025-02-12 14:15:00,80.78,80.83,80.76,80.78,90031.0,80.1411,80.1907,80.1212,80.1411,90031.0
2025-02-12 14:20:00,80.78,80.9,80.76,80.86,73620.0,80.1411,80.2601,80.1212,80.2204,73620.0
2025-02-12 14:25:00,80.85,80.91,80.79,80.85,60927.0,80.2105,80.27,80.151,80.2105,60927.0
2025-02-12 14:30:00,80.85,80.87,80.83,80.87,43703.0,80.2105,80.2304,80.1907,80.2304,43703.0
2025-02-12 14:35:00,80.88,80.98,80.87,80.96,42504.0,80.2403,80.3395,80.2304,80.3196,42504.0
2025-02-12 14:40:00,80.96,80.96,80.87,80.9,50905.0,80.3196,80.3196,80.2304,80.2601,50905.0
2025-02-12 14:45:00,80.89,81.05,80.89,81.04,35333.0,80.2502,80.4089,80.2502,80.399,35333.0
2025-02-12 14:50:00,81.04,81.06,81.0,81.04,48495.0,80.399,80.4188,80.3593,80.399,48495.0
2025-02-12 14:55:00,81.04,81.05,80.95,80.98,51545.0,80.399,80.4089,80.3097,80.3395,51545.0
2025-02-12 15:00:00,80.98,81.0,80.92,80.94,38184.0,80.3395,80.3593,80.28,80.2998,38184.0
2025-02-12 15:05:00,80.94,81.07,80.94,81.05,37455.0,80.2998,80.4288,80.2998,80.4089,37455.0
2025-02-12 15:10:00,81.06,81.12,81.04,81.09,67173.0,80.4188,80.4784,80.399,80.4486,67173.0
2025-02-12 15:15:00,81.09,81.11,81.06,81.08,39947.0,80.4486,80.4685,80.4188,80.4387,39947.0
2025-02-12 15:20:00,81.09,81.09,80.95,80.96,61007.0,80.4486,80.4486,80.3097,80.3196,61007.0
2025-02-12 15:25:00,80.95,80.95,80.86,80.87,54082.0,80.3097,80.3097,80.2204,80.2304,54082.0
2025-02-12 15:30:00,80.87,80.9,80.84,80.88,60671.0,80.2304,80.2601,80.2006,80.2403,60671.0
2025-02-12 15:35:00,80.88,81.02,80.86,81.01,88016.0,80.2403,80.3792,80.2204,80.3692,88016.0
2025-02-12 15:40:00,81.01,81.06,80.93,80.97,82894.0,80.3692,80.4188,80.2899,80.3296,82894.0
2025-02-12 15:45:00,80.97,81.01,80.92,80.96,93927.0,80.3296,80.3692,80.28,80.3196,93927.0
2025-02-12 15:50:00,80.98,81.13,80.96,81.0,148247.0,80.3395,80.4883,80.3196,80.3593,148247.0
2025-02-12 15:55:00,81.0,81.29,80.99,81.27,750667.0,80.3593,80.647,80.3494,80.6272,750667.0
2025-02-13 09:30:00,81.4,81.56,81.0,81.09,318730.0,80.7562,80.9149,80.3593,80.4486,318730.0
2025-02-13 09:35:00,81.1,81.25,80.77,81.19,99362.0,80.4585,80.6073,80.1311,80.5478,99362.0
2025-02-13 09:40:00,81.19,81.41,81.11,81.36,67829.0,80.5478,80.7661,80.4685,80.7165,67829.0
2025-02-13 09:45:00,81.37,81.45,81.24,81.27,68428.0,80.7264,80.8058,80.5974,80.6272,68428.0
2025-02-13 09:50:00,81.27,81.46,81.21,81.46,83623.0,80.6272,80.8157,80.5677,80.8157,83623.0
2025-02-13 09:55:00,81.47,81.52,81.36,81.49,80266.0,80.8256,80.8752,80.7165,80.8454,80266.0
2025-02-13 10:00:00,81.51,81.55,81.31,81.36,94100.0,80.8653,80.905,80.6669,80.7165,94100.0
2025-02-13 10:05:00,81.35,81.45,81.2,81.22,88632.0,80.7066,80.8058,80.5577,80.5776,88632.0
2025-02-13 10:10:00,81.22,81.3,81.01,81.04,88247.0,80.5776,80.6569,80.3692,80.399,88247.0
2025-02-13 10:15:00,81.05,81.17,81.05,81.14,89160.0,80.4089,80.528,80.4089,80.4982,89160.0
2025-02-13 10:20:00,81.14,81.19,81.02,81.13,106841.0,80.4982,80.5478,80.3792,80.4883,106841.0
2025-02-13 10:25:00,81.12,81.15,81.06,81.13,54622.0,80.4784,80.5081,80.4188,80.4883,54622.0
2025-02-13 10:30:00,81.12,81.17,81.01,81.09,153906.0,80.4784,80.528,80.3692,80.4486,153906.0
2025-02-13 10:35:00,81.09,81.11,81.0,81.02,114760.0,80.4486,80.4685,80.3593,80.3792,114760.0
2025-02-13 10:40:00,81.02,81.06,80.9,80.95,141773.0,80.3792,80.4188,80.2601,80.3097,141773.0
2025-02-13 10:45:00,80.94,81.12,80.91,81.08,59979.0,80.2998,80.4784,80.27,80.4387,59979.0
2025-02-13 10:50:00,81.08,81.13,81.03,81.09,58203.0,80.4387,80.4883,80.3891,80.4486,58203.0
2025-02-13 10:55:00,81.09,81.13,81.03,81.1,43696.0,80.4486,80.4883,80.3891,80.4585,43696.0
2025-02-13 11:00:00,81.11,81.13,80.95,81.03,36663.0,80.4685,80.4883,80.3097,80.3891,36663.0
2025-02-13 11:05:00,81.03,81.2,81.02,81.11,35576.0,80.3891,80.5577,80.3792,80.4685,35576.0
2025-02-13 11:10:00,81.11,81.2,81.09,81.19,50822.0,80.4685,80.5577,80.4486,80.5478,50822.0
2025-02-13 11:15:00,81.18,81.22,81.11,81.17,39981.0,80.5379,80.5776,80.4685,80.528,39981.0
2025-02-13 11:20:00,81.17,81.24,81.14,81.16,48980.0,80.528,80.5974,80.4982,80.5181,48980.0
2025-02-13 11:25:00,81.16,81.23,81.15,81.19,39160.0,80.5181,80.5875,80.5081,80.5478,39160.0
2025-02-13 11:30:00,81.17,81.25,81.16,81.2,35723.0,80.528,80.6073,80.5181,80.5577,35723.0
2025-02-13 11:35:00,81.2,81.22,81.15,81.17,38052.0,80.5577,80.5776,80.5081,80.528,38052.0
2025-02-13 11:40:00,81.17,81.19,81.1,81.11,26841.0,80.528,80.5478,80.4585,80.4685,26841.0
2025-02-13 11:45:00,81.11,81.21,81.08,81.21,32512.0,80.4685,80.5677,80.4387,80.5677,32512.0
2025-02-13 11:50:00,81.2,81.25,81.18,81.24,19843.0,80.5577,80.6073,80.5379,80.5974,19843.0
2025-02-13 11:55:00,81.23,81.29,81.16,81.23,43301.0,80.5875,80.647,80.5181,80.5875,43301.0
2025-02-13 12:00:00,81.22,81.23,81.18,81.21,26252.0,80.5776,80.5875,80.5379,80.5677,26252.0
2025-02-13 12:05:00,81.22,81.26,81.18,81.22,42805.0,80.5776,80.6173,80.5379,80.5776,42805.0
2025-02-13 12:10:00,81.22,81.25,81.18,81.19,23660.0,80.5776,80.6073,80.5379,80.5478,23660.0
2025-02-13 12:15:00,81.19,81.23,81.17,81.2,29620.0,80.5478,80.5875,80.528,80.5577,29620.0
2025-02-13 12:20:00,81.19,81.25,81.17,81.21,35391.0,80.5478,80.6073,80.528,80.5677,35391.0
2025-02-13 12:25:00,81.19,81.2,81.16,81.19,50022.0,80.5478,80.5577,80.5181,80.5478,50022.0
2025-02-13 12:30:00,81.19,81.24,81.17,81.23,33753.0,80.5478,80.5974,80.528,80.5875,33753.0
2025-02-13 12:35:00,81.22,81.25,81.1,81.1,20518.0,80.5776,80.6073,80.4585,80.4585,20518.0
2025-02-13 12:40:00,81.1,81.12,81.03,81.11,42856.0,80.4585,80.4784,80.3891,80.4685,42856.0
2025-02-13 12:45:00,81.1,81.19,81.1,81.13,32044.0,80.4585,80.5478,80.4585,80.4883,32044.0
2025-02-13 12:50:00,81.13,81.14,81.1,81.11,25921.0,80.4883,80.4982,80.4585,80.4685,25921.0
2025-02-13 12:55:00,81.11,81.11,80.97,81.04,24916.0,80.4685,80.4685,80.3296,80.399,24916.0
2025-02-13 13:00:00,81.05,81.08,81.01,81.03,61428.0,80.4089,80.4387,80.3692,80.3891,61428.0
2025-02-13 13:05:00,81.02,81.06,81.0,81.02,28335.0,80.3792,80.4188,80.3593,80.3792,28335.0
2025-02-13 13:10:00,81.02,81.07,80.98,81.04,44343.0,80.3792,80.4288,80.3395,80.399,44343.0
2025-02-13 13:15:00,81.05,81.11,80.98,81.02,35960.0,80.4089,80.4685,80.3395,80.3792,35960.0
2025-02-13 13:20:00,81.01,81.15,81.0,81.13,47060.0,80.3692,80.5081,80.3593,80.4883,47060.0
2025-02-13 13:25:00,81.14,81.23,81.14,81.2,77382.0,80.4982,80.5875,80.4982,80.5577,77382.0
2025-02-13 13:30:00,81.2,81.27,81.2,81.23,65414.0,80.5577,80.6272,80.5577,80.5875,65414.0
2025-02-13 13:35:00,81.23,81.34,81.23,81.34,32236.0,80.5875,80.6966,80.5875,80.6966,32236.0
2025-02-13 13:40:00,81.34,81.37,81.13,81.28,121708.0,80.6966,80.7264,80.4883,80.6371,121708.0
2025-02-13 13:45:00,81.27,81.34,81.22,81.31,25201.0,80.6272,80.6966,80.5776,80.6669,25201.0
2025-02-13 13:50:00,81.3,81.31,81.19,81.27,82726.0,80.6569,80.6669,80.5478,80.6272,82726.0
2025-02-13 13:55:00,81.28,81.36,81.25,81.32,74692.0,80.6371,80.7165,80.6073,80.6768,74692.0
2025-02-13 14:00:00,81.31,81.43,81.28,81.41,151292.0,80.6669,80.7859,80.6371,80.7661,151292.0
2025-02-13 14:05:00,81.4,81.54,81.33,81.53,67154.0,80.7562,80.8951,80.6867,80.8851,67154.0
2025-02-13 14:10:00,81.52,81.54,81.48,81.53,38882.0,80.8752,80.8951,80.8355,80.8851,38882.0
2025-02-13 14:15:00,81.52,81.65,81.51,81.59,58640.0,80.8752,81.0042,80.8653,80.9447,58640.0
2025-02-13 14:20:00,81.6,81.65,81.6,81.64,37911.0,80.9546,81.0042,80.9546,80.9943,37911.0
2025-02-13 14:25:00,81.64,81.64,81.6,81.61,35872.0,80.9943,80.9943,80.9546,80.9645,35872.0
2025-02-13 14:30:00,81.61,81.68,81.6,81.65,125124.0,80.9645,81.0339,80.9546,81.0042,125124.0
2025-02-13 14:35:00,81.65,81.78,81.63,81.7,199618.0,81.0042,81.1332,80.9843,81.0538,199618.0
2025-02-13 14:40:00,81.7,81.71,81.67,81.69,77141.0,81.0538,81.0637,81.024,81.0439,77141.0
2025-02-13 14:45:00,81.69,81.72,81.66,81.69,88832.0,81.0439,81.0736,81.0141,81.0439,88832.0
2025-02-13 14:50:00,81.69,81.76,81.68,81.72,70024.0,81.0439,81.1133,81.0339,81.0736,70024.0
2025-02-13 14:55:00,81.73,81.8,81.72,81.76,42293.0,81.0835,81.153,81.0736,81.1133,42293.0
2025-02-13 15:00:00,81.76,81.9,81.75,81.87,60529.0,81.1133,81.2522,81.1034,81.2224,60529.0
2025-02-13 15:05:00,81.88,81.95,81.87,81.91,49905.0,81.2324,81.3018,81.2224,81.2621,49905.0
2025-02-13 15:10:00,81.91,81.93,81.85,81.93,51641.0,81.2621,81.282,81.2026,81.282,51641.0
2025-02-13 15:15:00,81.93,81.98,81.88,81.97,76855.0,81.282,81.3316,81.2324,81.3216,76855.0
2025-02-13 15:20:00,81.98,82.0,81.94,81.97,74655.0,81.3316,81.3514,81.2919,81.3216,74655.0
2025-02-13 15:25:00,81.97,82.07,81.96,82.07,169064.0,81.3216,81.4209,81.3117,81.4209,169064.0
2025-02-13 15:30:00,82.07,82.09,82.02,82.08,73422.0,81.4209,81.4407,81.3713,81.4308,73422.0
2025-02-13 15:35:00,82.08,82.13,82.01,82.12,140284.0,81.4308,81.4804,81.3613,81.4705,140284.0
2025-02-13 15:40:00,82.12,82.12,82.01,82.03,130065.0,81.4705,81.4705,81.3613,81.3812,130065.0
2025-02-13 15:45:00,82.03,82.1,82.01,82.09,106096.0,81.3812,81.4506,81.3613,81.4407,106096.0
2025-02-13 15:50:00,82.09,82.13,82.01,82.09,218559.0,81.4407,81.4804,81.3613,81.4407,218559.0
2025-02-13 15:55:00,82.08,82.12,81.99,82.11,830502.0,81.4308,81.4705,81.3415,81.4605,830502.0
2025-02-14 09:30:00,82.41,82.95,82.23,82.76,410591.0,81.7582,82.2939,81.5796,82.1054,410591.0
2025-02-14 09:35:00,82.77,82.92,82.73,82.88,95400.0,82.1153,82.2641,82.0756,82.2245,95400.0
2025-02-14 09:40:00,82.9,83.33,82.87,83.33,346224.0,82.2443,82.6709,82.2145,82.6709,346224.0
2025-02-14 09:45:00,83.32,83.35,83.21,83.3,186972.0,82.661,82.6907,82.5518,82.6411,186972.0
2025-02-14 09:50:00,83.29,83.33,83.14,83.22,137181.0,82.6312,82.6709,82.4824,82.5618,137181.0
2025-02-14 09:55:00,83.2,83.57,83.18,83.56,229988.0,82.5419,82.909,82.5221,82.8991,229988.0
2025-02-14 10:00:00,83.56,83.7,83.47,83.67,304640.0,82.8991,83.038,82.8098,83.0082,304640.0
2025-02-14 10:05:00,83.67,83.67,83.14,83.3,156214.0,83.0082,83.0082,82.4824,82.6411,156214.0
2025-02-14 10:10:00,83.3,83.37,83.22,83.34,139560.0,82.6411,82.7106,82.5618,82.6808,139560.0
2025-02-14 10:15:00,83.34,83.56,83.32,83.56,181588.0,82.6808,82.8991,82.661,82.8991,181588.0
2025-02-14 10:20:00,83.56,83.56,83.43,83.47,105689.0,82.8991,82.8991,82.7701,82.8098,105689.0
2025-02-14 10:25:00,83.48,83.58,83.38,83.56,82494.0,82.8197,82.9189,82.7205,82.8991,82494.0
2025-02-14 10:30:00,83.56,83.73,83.53,83.72,163162.0,82.8991,83.0677,82.8693,83.0578,163162.0
2025-02-14 10:35:00,83.72,83.95,83.71,83.91,199639.0,83.0578,83.286,83.0479,83.2463,199639.0
2025-02-14 10:40:00,83.91,83.95,83.84,83.92,119691.0,83.2463,83.286,83.1769,83.2562,119691.0
2025-02-14 10:45:00,83.92,83.99,83.79,83.89,204799.0,83.2562,83.3257,83.1273,83.2265,204799.0
2025-02-14 10:50:00,83.89,83.94,83.74,83.84,95263.0,83.2265,83.2761,83.0776,83.1769,95263.0
2025-02-14 10:55:00,83.84,83.85,83.73,83.77,69104.0,83.1769,83.1868,83.0677,83.1074,69104.0
2025-02-14 11:00:00,83.78,83.93,83.77,83.91,134782.0,83.1173,83.2661,83.1074,83.2463,134782.0
2025-02-14 11:05:00,83.91,83.99,83.9,83.95,86985.0,83.2463,83.3257,83.2364,83.286,86985.0
2025-02-14 11:10:00,83.95,84.04,83.86,83.88,180063.0,83.286,83.3753,83.1967,83.2165,180063.0
2025-02-14 11:15:00,83.87,83.9,83.78,83.89,74499.0,83.2066,83.2364,83.1173,83.2265,74499.0
2025-02-14 11:20:00,83.89,83.96,83.82,83.94,105974.0,83.2265,83.2959,83.157,83.2761,105974.0
2025-02-14 11:25:00,83.93,84.24,83.93,84.17,136291.0,83.2661,83.5737,83.2661,83.5042,136291.0
2025-02-14 11:30:00,84.17,84.25,84.08,84.14,163425.0,83.5042,83.5836,83.415,83.4745,163425.0
2025-02-14 11:35:00,84.15,84.23,84.1,84.13,92305.0,83.4844,83.5638,83.4348,83.4646,92305.0
2025-02-14 11:40:00,84.13,84.22,84.1,84.15,84309.0,83.4646,83.5539,83.4348,83.4844,84309.0
2025-02-14 11:45:00,84.15,84.24,84.09,84.2,68156.0,83.4844,83.5737,83.4249,83.534,68156.0
2025-02-14 11:50:00,84.2,84.25,84.12,84.14,105389.0,83.534,83.5836,83.4546,83.4745,105389.0
2025-02-14 11:55:00,84.13,84.18,84.08,84.17,85958.0,83.4646,83.5142,83.415,83.5042,85958.0
2025-02-14 12:00:00,84.16,84.24,84.13,84.2,67484.0,83.4943,83.5737,83.4646,83.534,67484.0
2025-02-14 12:05:00,84.2,84.21,84.08,84.08,39101.0,83.534,83.5439,83.415,83.415,39101.0
2025-02-14 12:10:00,84.08,84.18,83.99,84.17,118238.0,83.415,83.5142,83.3257,83.5042,118238.0
2025-02-14 12:15:00,84.17,84.18,84.04,84.08,99364.0,83.5042,83.5142,83.3753,83.415,99364.0
2025-02-14 12:20:00,84.07,84.12,84.07,84.09,73045.0,83.405,83.4546,83.405,83.4249,73045.0
2025-02-14 12:25:00,84.09,84.14,84.02,84.11,66356.0,83.4249,83.4745,83.3554,83.4447,66356.0
2025-02-14 12:30:00,84.13,84.21,84.09,84.2,103142.0,83.4646,83.5439,83.4249,83.534,103142.0
2025-02-14 12:35:00,84.2,84.23,84.14,84.15,99084.0,83.534,83.5638,83.4745,83.4844,99084.0
2025-02-14 12:40:00,84.15,84.18,84.08,84.1,157924.0,83.4844,83.5142,83.415,83.4348,157924.0
2025-02-14 12:45:00,84.09,84.12,83.99,84.05,127609.0,83.4249,83.4546,83.3257,83.3852,127609.0
2025-02-14 12:50:00,84.04,84.18,84.0,84.14,108896.0,83.3753,83.5142,83.3356,83.4745,108896.0
2025-02-14 12:55:00,84.15,84.16,84.0,84.05,42798.0,83.4844,83.4943,83.3356,83.3852,42798.0
2025-02-14 13:00:00,84.04,84.07,83.96,83.96,47360.0,83.3753,83.405,83.2959,83.2959,47360.0
2025-02-14 13:05:00,83.97,84.02,83.92,83.92,88258.0,83.3058,83.3554,83.2562,83.2562,88258.0
2025-02-14 13:10:00,83.92,84.01,83.91,83.95,137422.0,83.2562,83.3455,83.2463,83.286,137422.0
2025-02-14 13:15:00,83.94,83.98,83.91,83.97,49477.0,83.2761,83.3158,83.2463,83.3058,49477.0
2025-02-14 13:20:00,83.96,84.01,83.94,83.99,86417.0,83.2959,83.3455,83.2761,83.3257,86417.0
2025-02-14 13:25:00,84.0,84.02,83.94,83.96,43910.0,83.3356,83.3554,83.2761,83.2959,43910.0
2025-02-14 13:30:00,83.97,84.14,83.96,84.13,47478.0,83.3058,83.4745,83.2959,83.4646,47478.0
2025-02-14 13:35:00,84.12,84.15,84.1,84.13,33387.0,83.4546,83.4844,83.4348,83.4646,33387.0
2025-02-14 13:40:00,84.13,84.19,84.13,84.19,68133.0,83.4646,83.5241,83.4646,83.5241,68133.0
2025-02-14 13:45:00,84.18,84.22,84.13,84.18,66132.0,83.5142,83.5539,83.4646,83.5142,66132.0
2025-02-14 13:50:00,84.19,84.22,84.18,84.22,69520.0,83.5241,83.5539,83.5142,83.5539,69520.0
2025-02-14 13:55:00,84.21,84.25,84.17,84.18,91739.0,83.5439,83.5836,83.5042,83.5142,91739.0
2025-02-14 14:00:00,84.18,84.21,84.13,84.19,33678.0,83.5142,83.5439,83.4646,83.5241,33678.0
2025-02-14 14:05:00,84.18,84.25,84.18,84.24,47074.0,83.5142,83.5836,83.5142,83.5737,47074.0
2025-02-14 14:10:00,84.23,84.34,84.23,84.34,99394.0,83.5638,83.6729,83.5638,83.6729,99394.0
2025-02-14 14:15:00,84.34,84.36,84.3,84.34,101509.0,83.6729,83.6927,83.6332,83.6729,101509.0
2025-02-14 14:20:00,84.34,84.36,84.3,84.35,49341.0,83.6729,83.6927,83.6332,83.6828,49341.0
2025-02-14 14:25:00,84.35,84.47,84.35,84.42,134908.0,83.6828,83.8019,83.6828,83.7523,134908.0
2025-02-14 14:30:00,84.43,84.44,84.34,84.37,113117.0,83.7622,83.7721,83.6729,83.7027,113117.0
2025-02-14 14:35:00,84.38,84.46,84.35,84.42,79368.0,83.7126,83.792,83.6828,83.7523,79368.0
2025-02-14 14:40:00,84.42,84.43,84.36,84.37,63767.0,83.7523,83.7622,83.6927,83.7027,63767.0
2025-02-14 14:45:00,84.37,84.46,84.35,84.45,63993.0,83.7027,83.792,83.6828,83.782,63993.0
2025-02-14 14:50:00,84.44,84.48,84.35,84.37,123776.0,83.7721,83.8118,83.6828,83.7027,123776.0
2025-02-14 14:55:00,84.37,84.39,84.31,84.31,91548.0,83.7027,83.7225,83.6431,83.6431,91548.0
2025-02-14 15:00:00,84.31,84.42,84.3,84.42,68566.0,83.6431,83.7523,83.6332,83.7523,68566.0
2025-02-14 15:05:00,84.42,84.52,84.42,84.49,103433.0,83.7523,83.8515,83.7523,83.8217,103433.0
2025-02-14 15:10:00,84.5,84.55,84.48,84.54,156050.0,83.8316,83.8812,83.8118,83.8713,156050.0
2025-02-14 15:15:00,84.53,84.6,84.51,84.51,127193.0,83.8614,83.9308,83.8416,83.8416,127193.0
2025-02-14 15:20:00,84.52,84.56,84.49,84.52,230965.0,83.8515,83.8912,83.8217,83.8515,230965.0
2025-02-14 15:25:00,84.52,84.58,84.44,84.57,115201.0,83.8515,83.911,83.7721,83.9011,115201.0
2025-02-14 15:30:00,84.56,84.58,84.31,84.41,187977.0,83.8912,83.911,83.6431,83.7424,187977.0
2025-02-14 15:35:00,84.41,84.52,84.4,84.47,150532.0,83.7424,83.8515,83.7324,83.8019,150532.0
2025-02-14 15:40:00,84.47,84.54,84.45,84.5,132839.0,83.8019,83.8713,83.782,83.8316,132839.0
2025-02-14 15:45:00,84.51,84.53,84.4,84.51,207328.0,83.8416,83.8614,83.7324,83.8416,207328.0
2025-02-14 15:50:00,84.52,84.62,84.48,84.58,513491.0,83.8515,83.9507,83.8118,83.911,513491.0
2025-02-14 15:55:00,84.57,84.67,84.5,84.6,1082690.0,83.9011,84.0003,83.8316,83.9308,1082690.0
2025-02-18 09:30:00,83.94,84.13,83.66,83.89,571535.0,83.2761,83.4646,82.9983,83.2265,571535.0
2025-02-18 09:35:00,83.88,84.04,83.56,83.78,318374.0,83.2165,83.3753,82.8991,83.1173,318374.0
2025-02-18 09:40:00,83.79,83.81,83.61,83.7,178835.0,83.1273,83.1471,82.9487,83.038,178835.0
2025-02-18 09:45:00,83.7,83.82,83.55,83.75,195588.0,83.038,83.157,82.8892,83.0876,195588.0
2025-02-18 09:50:00,83.75,83.83,83.69,83.79,407667.0,83.0876,83.1669,83.028,83.1273,407667.0
2025-02-18 09:55:00,83.8,83.96,83.78,83.81,181814.0,83.1372,83.2959,83.1173,83.1471,181814.0
2025-02-18 10:00:00,83.81,83.98,83.81,83.84,265030.0,83.1471,83.3158,83.1471,83.1769,265030.0
2025-02-18 10:05:00,83.84,84.0,83.82,83.92,111126.0,83.1769,83.3356,83.157,83.2562,111126.0
2025-02-18 10:10:00,83.92,83.99,83.8,83.84,102063.0,83.2562,83.3257,83.1372,83.1769,102063.0
2025-02-18 10:15:00,83.84,83.88,83.75,83.81,104351.0,83.1769,83.2165,83.0876,83.1471,104351.0
2025-02-18 10:20:00,83.8,83.91,83.8,83.91,63014.0,83.1372,83.2463,83.1372,83.2463,63014.0
2025-02-18 10:25:00,83.91,84.08,83.9,84.06,104226.0,83.2463,83.415,83.2364,83.3951,104226.0
2025-02-18 10:30:00,84.06,84.09,83.93,83.97,108283.0,83.3951,83.4249,83.2661,83.3058,108283.0
2025-02-18 10:35:00,83.96,84.04,83.91,84.03,62884.0,83.2959,83.3753,83.2463,83.3654,62884.0
2025-02-18 10:40:00,84.03,84.05,83.9,83.97,61496.0,83.3654,83.3852,83.2364,83.3058,61496.0
2025-02-18 10:45:00,83.97,84.08,83.95,84.06,127307.0,83.3058,83.415,83.286,83.3951,127307.0
2025-02-18 10:50:00,84.07,84.23,84.02,84.23,95736.0,83.405,83.5638,83.3554,83.5638,95736.0
2025-02-18 10:55:00,84.22,84.23,84.11,84.16,95214.0,83.5539,83.5638,83.4447,83.4943,95214.0
2025-02-18 11:00:00,84.16,84.29,84.12,84.19,164182.0,83.4943,83.6233,83.4546,83.5241,164182.0
2025-02-18 11:05:00,84.19,84.25,84.17,84.2,78871.0,83.5241,83.5836,83.5042,83.534,78871.0
2025-02-18 11:10:00,84.21,84.22,84.15,84.19,70723.0,83.5439,83.5539,83.4844,83.5241,70723.0
2025-02-18 11:15:00,84.19,84.23,84.14,84.19,84602.0,83.5241,83.5638,83.4745,83.5241,84602.0
2025-02-18 11:20:00,84.19,84.21,84.09,84.15,78256.0,83.5241,83.5439,83.4249,83.4844,78256.0
2025-02-18 11:25:00,84.15,84.18,84.06,84.08,70372.0,83.4844,83.5142,83.3951,83.415,70372.0
2025-02-18 11:30:00,84.08,84.12,84.06,84.09,53208.0,83.415,83.4546,83.3951,83.4249,53208.0
2025-02-18 11:35:00,84.1,84.19,84.1,84.17,55844.0,83.4348,83.5241,83.4348,83.5042,55844.0
2025-02-18 11:40:00,84.17,84.26,84.16,84.25,107325.0,83.5042,83.5935,83.4943,83.5836,107325.0
2025-02-18 11:45:00,84.23,84.35,84.22,84.33,68292.0,83.5638,83.6828,83.5539,83.663,68292.0
2025-02-18 11:50:00,84.34,84.34,84.25,84.26,55391.0,83.6729,83.6729,83.5836,83.5935,55391.0
2025-02-18 11:55:00,84.25,84.28,84.21,84.23,62537.0,83.5836,83.6134,83.5439,83.5638,62537.0
2025-02-18 12:00:00,84.23,84.34,84.22,84.31,300324.0,83.5638,83.6729,83.5539,83.6431,300324.0
2025-02-18 12:05:00,84.31,84.4,84.25,84.35,76800.0,83.6431,83.7324,83.5836,83.6828,76800.0
2025-02-18 12:10:00,84.34,84.37,84.3,84.37,42254.0,83.6729,83.7027,83.6332,83.7027,42254.0
2025-02-18 12:15:00,84.37,84.37,84.29,84.36,44731.0,83.7027,83.7027,83.6233,83.6927,44731.0
2025-02-18 12:20:00,84.36,84.36,84.28,84.29,36217.0,83.6927,83.6927,83.6134,83.6233,36217.0
2025-02-18 12:25:00,84.27,84.38,84.24,84.34,70454.0,83.6035,83.7126,83.5737,83.6729,70454.0
2025-02-18 12:30:00,84.34,84.39,84.28,84.37,44291.0,83.6729,83.7225,83.6134,83.7027,44291.0
2025-02-18 12:35:00,84.37,84.4,84.35,84.35,28283.0,83.7027,83.7324,83.6828,83.6828,28283.0
2025-02-18 12:40:00,84.36,84.41,84.35,84.38,39033.0,83.6927,83.7424,83.6828,83.7126,39033.0
2025-02-18 12:45:00,84.37,84.44,84.37,84.44,49840.0,83.7027,83.7721,83.7027,83.7721,49840.0
2025-02-18 12:50:00,84.44,84.61,84.43,84.55,130271.0,83.7721,83.9408,83.7622,83.8812,130271.0
2025-02-18 12:55:00,84.55,84.58,84.49,84.5,55394.0,83.8812,83.911,83.8217,83.8316,55394.0
2025-02-18 13:00:00,84.5,84.66,84.49,84.65,65245.0,83.8316,83.9904,83.8217,83.9805,65245.0
2025-02-18 13:05:00,84.65,84.7,84.63,84.67,41356.0,83.9805,84.0301,83.9606,84.0003,41356.0
2025-02-18 13:10:00,84.67,84.68,84.57,84.59,49380.0,84.0003,84.0102,83.9011,83.9209,49380.0
2025-02-18 13:15:00,84.59,84.63,84.57,84.58,76648.0,83.9209,83.9606,83.9011,83.911,76648.0
2025-02-18 13:20:00,84.58,84.66,84.56,84.66,73122.0,83.911,83.9904,83.8912,83.9904,73122.0
2025-02-18 13:25:00,84.66,84.7,84.61,84.65,50835.0,83.9904,84.0301,83.9408,83.9805,50835.0
2025-02-18 13:30:00,84.65,84.67,84.63,84.66,47704.0,83.9805,84.0003,83.9606,83.9904,47704.0
2025-02-18 13:35:00,84.66,84.68,84.63,84.67,45804.0,83.9904,84.0102,83.9606,84.0003,45804.0
2025-02-18 13:40:00,84.67,84.71,84.63,84.63,41909.0,84.0003,84.04,83.9606,83.9606,41909.0
2025-02-18 13:45:00,84.62,84.69,84.61,84.62,44691.0,83.9507,84.0201,83.9408,83.9507,44691.0
2025-02-18 13:50:00,84.61,84.68,84.6,84.67,44386.0,83.9408,84.0102,83.9308,84.0003,44386.0
2025-02-18 13:55:00,84.68,84.73,84.68,84.71,45891.0,84.0102,84.0598,84.0102,84.04,45891.0
2025-02-18 14:00:00,84.7,84.73,84.66,84.71,49969.0,84.0301,84.0598,83.9904,84.04,49969.0
2025-02-18 14:05:00,84.7,84.74,84.55,84.62,68554.0,84.0301,84.0697,83.8812,83.9507,68554.0
2025-02-18 14:10:00,84.62,84.62,84.49,84.53,134504.0,83.9507,83.9507,83.8217,83.8614,134504.0
2025-02-18 14:15:00,84.53,84.6,84.53,84.58,156999.0,83.8614,83.9308,83.8614,83.911,156999.0
2025-02-18 14:20:00,84.58,84.67,84.54,84.63,117952.0,83.911,84.0003,83.8713,83.9606,117952.0
2025-02-18 14:25:00,84.64,84.64,84.55,84.55,122380.0,83.9705,83.9705,83.8812,83.8812,122380.0
2025-02-18 14:30:00,84.55,84.58,84.52,84.54,55979.0,83.8812,83.911,83.8515,83.8713,55979.0
2025-02-18 14:35:00,84.54,84.58,84.52,84.54,37578.0,83.8713,83.911,83.8515,83.8713,37578.0
2025-02-18 14:40:00,84.54,84.56,84.49,84.5,46003.0,83.8713,83.8912,83.8217,83.8316,46003.0
2025-02-18 14:45:00,84.51,84.55,84.46,84.52,53577.0,83.8416,83.8812,83.792,83.8515,53577.0
2025-02-18 14:50:00,84.52,84.6,84.49,84.56,67617.0,83.8515,83.9308,83.8217,83.8912,67617.0
2025-02-18 14:55:00,84.56,84.58,84.51,84.53,43842.0,83.8912,83.911,83.8416,83.8614,43842.0
2025-02-18 15:00:00,84.53,84.58,84.52,84.53,39313.0,83.8614,83.911,83.8515,83.8614,39313.0
2025-02-18 15:05:00,84.53,84.61,84.52,84.61,74489.0,83.8614,83.9408,83.8515,83.9408,74489.0
2025-02-18 15:10:00,84.61,84.73,84.6,84.65,159660.0,83.9408,84.0598,83.9308,83.9805,159660.0
2025-02-18 15:15:00,84.64,84.65,84.54,84.63,79501.0,83.9705,83.9805,83.8713,83.9606,79501.0
2025-02-18 15:20:00,84.64,84.67,84.6,84.61,51309.0,83.9705,84.0003,83.9308,83.9408,51309.0
2025-02-18 15:25:00,84.61,84.63,84.57,84.59,67202.0,83.9408,83.9606,83.9011,83.9209,67202.0
2025-02-18 15:30:00,84.58,84.63,84.56,84.61,71763.0,83.911,83.9606,83.8912,83.9408,71763.0
2025-02-18 15:35:00,84.62,84.63,84.54,84.59,129104.0,83.9507,83.9606,83.8713,83.9209,129104.0
2025-02-18 15:40:00,84.59,84.62,84.53,84.54,100145.0,83.9209,83.9507,83.8614,83.8713,100145.0
2025-02-18 15:45:00,84.54,84.54,84.39,84.48,131109.0,83.8713,83.8713,83.7225,83.8118,131109.0
2025-02-18 15:50:00,84.5,84.62,84.48,84.59,267229.0,83.8316,83.9507,83.8118,83.9209,267229.0
2025-02-18 15:55:00,84.59,84.67,84.52,84.66,625728.0,83.9209,84.0003,83.8515,83.9904,625728.0
2025-02-19 09:30:00,84.06,84.23,83.88,84.02,300027.0,83.3951,83.5638,83.2165,83.3554,300027.0
2025-02-19 09:35:00,84.02,84.1,83.85,83.94,124925.0,83.3554,83.4348,83.1868,83.2761,124925.0
2025-02-19 09:40:00,83.96,84.07,83.96,84.03,135532.0,83.2959,83.405,83.2959,83.3654,135532.0
2025-02-19 09:45:00,84.02,84.06,84.0,84.03,125756.0,83.3554,83.3951,83.3356,83.3654,125756.0
2025-02-19 09:50:00,84.03,84.12,83.97,84.08,104702.0,83.3654,83.4546,83.3058,83.415,104702.0
2025-02-19 09:55:00,84.08,84.22,84.07,84.1,125296.0,83.415,83.5539,83.405,83.4348,125296.0
2025-02-19 10:00:00,84.1,84.15,83.98,84.08,120256.0,83.4348,83.4844,83.3158,83.415,120256.0
2025-02-19 10:05:00,84.08,84.19,84.03,84.17,57934.0,83.415,83.5241,83.3654,83.5042,57934.0
2025-02-19 10:10:00,84.17,84.19,84.0,84.12,84097.0,83.5042,83.5241,83.3356,83.4546,84097.0
2025-02-19 10:15:00,84.11,84.19,84.06,84.07,72273.0,83.4447,83.5241,83.3951,83.405,72273.0
2025-02-19 10:20:00,84.08,84.1,83.91,83.97,172942.0,83.415,83.4348,83.2463,83.3058,172942.0
2025-02-19 10:25:00,83.97,84.04,83.95,83.97,89847.0,83.3058,83.3753,83.286,83.3058,89847.0
2025-02-19 10:30:00,83.97,84.01,83.88,83.97,157184.0,83.3058,83.3455,83.2165,83.3058,157184.0
2025-02-19 10:35:00,83.97,84.01,83.85,83.89,114735.0,83.3058,83.3455,83.1868,83.2265,114735.0
2025-02-19 10:40:00,83.89,83.91,83.45,83.64,222195.0,83.2265,83.2463,82.7899,82.9784,222195.0
2025-02-19 10:45:00,83.62,83.62,83.47,83.55,110949.0,82.9586,82.9586,82.8098,82.8892,110949.0
2025-02-19 10:50:00,83.54,83.57,83.47,83.5,82712.0,82.8792,82.909,82.8098,82.8395,82712.0
2025-02-19 10:55:00,83.5,83.6,83.47,83.58,84988.0,82.8395,82.9388,82.8098,82.9189,84988.0
2025-02-19 11:00:00,83.58,83.66,83.47,83.55,72392.0,82.9189,82.9983,82.8098,82.8892,72392.0
2025-02-19 11:05:00,83.55,83.68,83.52,83.67,89631.0,82.8892,83.0181,82.8594,83.0082,89631.0
2025-02-19 11:10:00,83.67,83.69,83.51,83.55,79520.0,83.0082,83.028,82.8495,82.8892,79520.0
2025-02-19 11:15:00,83.55,83.59,83.51,83.58,59507.0,82.8892,82.9288,82.8495,82.9189,59507.0
2025-02-19 11:20:00,83.59,83.71,83.56,83.67,70997.0,82.9288,83.0479,82.8991,83.0082,70997.0
2025-02-19 11:25:00,83.66,83.76,83.64,83.7,55523.0,82.9983,83.0975,82.9784,83.038,55523.0
2025-02-19 11:30:00,83.69,83.79,83.68,83.77,52305.0,83.028,83.1273,83.0181,83.1074,52305.0
2025-02-19 11:35:00,83.77,83.77,83.61,83.62,39208.0,83.1074,83.1074,82.9487,82.9586,39208.0
2025-02-19 11:40:00,83.63,83.68,83.58,83.58,53985.0,82.9685,83.0181,82.9189,82.9189,53985.0
2025-02-19 11:45:00,83.59,83.76,83.55,83.72,59650.0,82.9288,83.0975,82.8892,83.0578,59650.0
2025-02-19 11:50:00,83.72,83.8,83.66,83.78,59970.0,83.0578,83.1372,82.9983,83.1173,59970.0
2025-02-19 11:55:00,83.78,83.85,83.75,83.83,52940.0,83.1173,83.1868,83.0876,83.1669,52940.0
2025-02-19 12:00:00,83.83,83.84,83.72,83.8,49749.0,83.1669,83.1769,83.0578,83.1372,49749.0
2025-02-19 12:05:00,83.79,83.82,83.76,83.81,57852.0,83.1273,83.157,83.0975,83.1471,57852.0
2025-02-19 12:10:00,83.81,83.91,83.8,83.89,63979.0,83.1471,83.2463,83.1372,83.2265,63979.0
2025-02-19 12:15:00,83.89,83.9,83.82,83.85,28497.0,83.2265,83.2364,83.157,83.1868,28497.0
2025-02-19 12:20:00,83.85,83.85,83.68,83.7,80572.0,83.1868,83.1868,83.0181,83.038,80572.0
2025-02-19 12:25:00,83.7,83.73,83.63,83.65,52905.0,83.038,83.0677,82.9685,82.9884,52905.0
2025-02-19 12:30:00,83.65,83.67,83.57,83.58,29050.0,82.9884,83.0082,82.909,82.9189,29050.0
2025-02-19 12:35:00,83.58,83.66,83.58,83.65,31415.0,82.9189,82.9983,82.9189,82.9884,31415.0
2025-02-19 12:40:00,83.65,83.79,83.65,83.78,51874.0,82.9884,83.1273,82.9884,83.1173,51874.0
2025-02-19 12:45:00,83.78,83.89,83.76,83.89,59063.0,83.1173,83.2265,83.0975,83.2265,59063.0
2025-02-19 12:50:00,83.89,83.94,83.85,83.85,64153.0,83.2265,83.2761,83.1868,83.1868,64153.0
2025-02-19 12:55:00,83.84,83.86,83.75,83.78,29765.0,83.1769,83.1967,83.0876,83.1173,29765.0
2025-02-19 13:00:00,83.78,83.82,83.74,83.78,31821.0,83.1173,83.157,83.0776,83.1173,31821.0
2025-02-19 13:05:00,83.79,83.82,83.64,83.67,23444.0,83.1273,83.157,82.9784,83.0082,23444.0
2025-02-19 13:10:00,83.67,83.67,83.6,83.64,28183.0,83.0082,83.0082,82.9388,82.9784,28183.0
2025-02-19 13:15:00,83.65,83.72,83.63,83.7,21037.0,82.9884,83.0578,82.9685,83.038,21037.0
2025-02-19 13:20:00,83.69,83.72,83.65,83.71,43122.0,83.028,83.0578,82.9884,83.0479,43122.0
2025-02-19 13:25:00,83.7,83.73,83.68,83.7,33381.0,83.038,83.0677,83.0181,83.038,33381.0
2025-02-19 13:30:00,83.71,83.74,83.68,83.7,32393.0,83.0479,83.0776,83.0181,83.038,32393.0
2025-02-19 13:35:00,83.7,83.73,83.68,83.71,26859.0,83.038,83.0677,83.0181,83.0479,26859.0
2025-02-19 13:40:00,83.71,83.8,83.7,83.79,31011.0,83.0479,83.1372,83.038,83.1273,31011.0
2025-02-19 13:45:00,83.78,83.82,83.76,83.78,34614.0,83.1173,83.157,83.0975,83.1173,34614.0
2025-02-19 13:50:00,83.77,83.8,83.74,83.75,22878.0,83.1074,83.1372,83.0776,83.0876,22878.0
2025-02-19 13:55:00,83.74,83.77,83.74,83.74,26490.0,83.0776,83.1074,83.0776,83.0776,26490.0
2025-02-19 14:00:00,83.74,83.8,83.68,83.7,73169.0,83.0776,83.1372,83.0181,83.038,73169.0
2025-02-19 14:05:00,83.7,83.75,83.69,83.74,22820.0,83.038,83.0876,83.028,83.0776,22820.0
2025-02-19 14:10:00,83.74,83.86,83.74,83.86,37854.0,83.0776,83.1967,83.0776,83.1967,37854.0
2025-02-19 14:15:00,83.86,83.91,83.86,83.87,45474.0,83.1967,83.2463,83.1967,83.2066,45474.0
2025-02-19 14:20:00,83.86,83.89,83.81,83.84,38094.0,83.1967,83.2265,83.1471,83.1769,38094.0
2025-02-19 14:25:00,83.84,83.87,83.79,83.86,43727.0,83.1769,83.2066,83.1273,83.1967,43727.0
2025-02-19 14:30:00,83.87,83.94,83.83,83.88,58007.0,83.2066,83.2761,83.1669,83.2165,58007.0
2025-02-19 14:35:00,83.88,83.93,83.87,83.91,38357.0,83.2165,83.2661,83.2066,83.2463,38357.0
2025-02-19 14:40:00,83.91,83.95,83.88,83.92,24255.0,83.2463,83.286,83.2165,83.2562,24255.0
2025-02-19 14:45:00,83.92,83.99,83.9,83.99,141469.0,83.2562,83.3257,83.2364,83.3257,141469.0
2025-02-19 14:50:00,83.99,84.03,83.97,83.98,64183.0,83.3257,83.3654,83.3058,83.3158,64183.0
2025-02-19 14:55:00,83.98,84.03,83.98,83.98,48982.0,83.3158,83.3654,83.3158,83.3158,48982.0
2025-02-19 15:00:00,83.98,84.02,83.96,83.98,55747.0,83.3158,83.3554,83.2959,83.3158,55747.0
2025-02-19 15:05:00,83.97,83.98,83.91,83.95,85361.0,83.3058,83.3158,83.2463,83.286,85361.0
2025-02-19 15:10:00,83.95,83.97,83.92,83.95,43530.0,83.286,83.3058,83.2562,83.286,43530.0
2025-02-19 15:15:00,83.96,84.04,83.96,84.02,57371.0,83.2959,83.3753,83.2959,83.3554,57371.0
2025-02-19 15:20:00,84.02,84.1,83.98,84.09,60780.0,83.3554,83.4348,83.3158,83.4249,60780.0
2025-02-19 15:25:00,84.09,84.09,83.96,84.0,57824.0,83.4249,83.4249,83.2959,83.3356,57824.0
2025-02-19 15:30:00,84.01,84.03,83.97,83.99,67866.0,83.3455,83.3654,83.3058,83.3257,67866.0
2025-02-19 15:35:00,84.0,84.02,83.94,84.01,102990.0,83.3356,83.3554,83.2761,83.3455,102990.0
2025-02-19 15:40:00,84.0,84.0,83.94,83.96,60140.0,83.3356,83.3356,83.2761,83.2959,60140.0
2025-02-19 15:45:00,83.96,83.98,83.9,83.97,83700.0,83.2959,83.3158,83.2364,83.3058,83700.0
2025-02-19 15:50:00,83.97,84.03,83.91,83.92,188142.0,83.3058,83.3654,83.2463,83.2562,188142.0
2025-02-19 15:55:00,83.92,83.98,83.89,83.96,364668.0,83.2562,83.3158,83.2265,83.2959,364668.0
2025-02-20 09:30:00,83.84,84.06,83.75,83.9,321607.0,83.1769,83.3951,83.0876,83.2364,321607.0
2025-02-20 09:35:00,83.91,83.92,83.77,83.86,79600.0,83.2463,83.2562,83.1074,83.1967,79600.0
2025-02-20 09:40:00,83.86,83.86,83.47,83.48,99224.0,83.1967,83.1967,82.8098,82.8197,99224.0
2025-02-20 09:45:00,83.49,83.5,83.21,83.3,209698.0,82.8296,82.8395,82.5518,82.6411,209698.0
2025-02-20 09:50:00,83.28,83.49,83.25,83.39,91742.0,82.6213,82.8296,82.5915,82.7304,91742.0
2025-02-20 09:55:00,83.39,83.45,83.16,83.17,122175.0,82.7304,82.7899,82.5022,82.5122,122175.0
2025-02-20 10:00:00,83.17,83.22,82.63,82.73,183558.0,82.5122,82.5618,81.9764,82.0756,183558.0
2025-02-20 10:05:00,82.73,82.93,82.52,82.57,151930.0,82.0756,82.2741,81.8673,81.9169,151930.0
2025-02-20 10:10:00,82.57,82.65,82.21,82.22,191114.0,81.9169,81.9963,81.5598,81.5697,191114.0
2025-02-20 10:15:00,82.21,82.47,82.08,82.42,373180.0,81.5598,81.8177,81.4308,81.7681,373180.0
2025-02-20 10:20:00,82.44,82.57,82.37,82.41,138389.0,81.7879,81.9169,81.7185,81.7582,138389.0
2025-02-20 10:25:00,82.42,82.45,82.15,82.16,203178.0,81.7681,81.7979,81.5002,81.5101,203178.0
2025-02-20 10:30:00,82.16,82.27,82.04,82.06,190808.0,81.5101,81.6193,81.3911,81.4109,190808.0
2025-02-20 10:35:00,82.06,82.07,81.52,81.53,249789.0,81.4109,81.4209,80.8752,80.8851,249789.0
2025-02-20 10:40:00,81.53,81.6,81.4,81.58,198828.0,80.8851,80.9546,80.7562,80.9347,198828.0
2025-02-20 10:45:00,81.58,81.67,81.09,81.12,268669.0,80.9347,81.024,80.4486,80.4784,268669.0
2025-02-20 10:50:00,81.12,81.23,80.96,81.2,391318.0,80.4784,80.5875,80.3196,80.5577,391318.0
2025-02-20 10:55:00,81.22,81.26,81.07,81.25,200720.0,80.5776,80.6173,80.4288,80.6073,200720.0
2025-02-20 11:00:00,81.24,81.39,81.13,81.17,157180.0,80.5974,80.7462,80.4883,80.528,157180.0
2025-02-20 11:05:00,81.19,81.46,81.13,81.21,168405.0,80.5478,80.8157,80.4883,80.5677,168405.0
2025-02-20 11:10:00,81.21,81.35,81.1,81.14,118395.0,80.5677,80.7066,80.4585,80.4982,118395.0
2025-02-20 11:15:00,81.14,81.17,80.94,81.06,274359.0,80.4982,80.528,80.2998,80.4188,274359.0
2025-02-20 11:20:00,81.06,81.2,80.98,81.06,226161.0,80.4188,80.5577,80.3395,80.4188,226161.0
2025-02-20 11:25:00,81.06,81.2,81.02,81.11,128468.0,80.4188,80.5577,80.3792,80.4685,128468.0
2025-02-20 11:30:00,81.12,81.27,81.1,81.15,109027.0,80.4784,80.6272,80.4585,80.5081,109027.0
2025-02-20 11:35:00,81.15,81.23,81.11,81.17,92744.0,80.5081,80.5875,80.4685,80.528,92744.0
2025-02-20 11:40:00,81.16,81.17,80.99,81.11,309812.0,80.5181,80.528,80.3494,80.4685,309812.0
2025-02-20 11:45:00,81.1,81.22,81.02,81.06,122824.0,80.4585,80.5776,80.3792,80.4188,122824.0
2025-02-20 11:50:00,81.07,81.2,81.03,81.16,65438.0,80.4288,80.5577,80.3891,80.5181,65438.0
2025-02-20 11:55:00,81.17,81.22,81.13,81.21,61297.0,80.528,80.5776,80.4883,80.5677,61297.0
2025-02-20 12:00:00,81.2,81.27,81.16,81.18,82375.0,80.5577,80.6272,80.5181,80.5379,82375.0
2025-02-20 12:05:00,81.19,81.43,81.19,81.43,91313.0,80.5478,80.7859,80.5478,80.7859,91313.0
2025-02-20 12:10:00,81.42,81.58,81.42,81.48,94157.0,80.776,80.9347,80.776,80.8355,94157.0
2025-02-20 12:15:00,81.48,81.51,81.39,81.4,49388.0,80.8355,80.8653,80.7462,80.7562,49388.0
2025-02-20 12:20:00,81.39,81.43,81.33,81.42,57432.0,80.7462,80.7859,80.6867,80.776,57432.0
2025-02-20 12:25:00,81.41,81.5,81.39,81.44,53456.0,80.7661,80.8554,80.7462,80.7958,53456.0
2025-02-20 12:30:00,81.45,81.53,81.41,81.47,70612.0,80.8058,80.8851,80.7661,80.8256,70612.0
2025-02-20 12:35:00,81.47,81.52,81.28,81.29,111264.0,80.8256,80.8752,80.6371,80.647,111264.0
2025-02-20 12:40:00,81.29,81.43,81.28,81.38,34150.0,80.647,80.7859,80.6371,80.7363,34150.0
2025-02-20 12:45:00,81.39,81.42,81.34,81.35,25609.0,80.7462,80.776,80.6966,80.7066,25609.0
2025-02-20 12:50:00,81.35,81.4,81.33,81.35,34907.0,80.7066,80.7562,80.6867,80.7066,34907.0
2025-02-20 12:55:00,81.34,81.35,81.22,81.26,28423.0,80.6966,80.7066,80.5776,80.6173,28423.0
2025-02-20 13:00:00,81.26,81.33,81.16,81.32,53843.0,80.6173,80.6867,80.5181,80.6768,53843.0
2025-02-20 13:05:00,81.33,81.36,81.23,81.28,54266.0,80.6867,80.7165,80.5875,80.6371,54266.0
2025-02-20 13:10:00,81.28,81.32,81.21,81.3,49236.0,80.6371,80.6768,80.5677,80.6569,49236.0
2025-02-20 13:15:00,81.3,81.32,81.18,81.19,36381.0,80.6569,80.6768,80.5379,80.5478,36381.0
2025-02-20 13:20:00,81.2,81.21,81.09,81.14,67806.0,80.5577,80.5677,80.4486,80.4982,67806.0
2025-02-20 13:25:00,81.14,81.18,81.12,81.16,34425.0,80.4982,80.5379,80.4784,80.5181,34425.0
2025-02-20 13:30:00,81.16,81.24,81.12,81.17,42304.0,80.5181,80.5974,80.4784,80.528,42304.0
2025-02-20 13:35:00,81.17,81.18,81.03,81.03,113373.0,80.528,80.5379,80.3891,80.3891,113373.0
2025-02-20 13:40:00,81.03,81.11,80.98,81.09,84901.0,80.3891,80.4685,80.3395,80.4486,84901.0
2025-02-20 13:45:00,81.09,81.12,81.03,81.11,43614.0,80.4486,80.4784,80.3891,80.4685,43614.0
2025-02-20 13:50:00,81.1,81.14,81.01,81.02,36806.0,80.4585,80.4982,80.3692,80.3792,36806.0
2025-02-20 13:55:00,81.03,81.16,81.02,81.11,55086.0,80.3891,80.5181,80.3792,80.4685,55086.0
2025-02-20 14:00:00,81.11,81.14,81.06,81.12,53355.0,80.4685,80.4982,80.4188,80.4784,53355.0
2025-02-20 14:05:00,81.12,81.21,81.07,81.17,69329.0,80.4784,80.5677,80.4288,80.528,69329.0
2025-02-20 14:10:00,81.17,81.24,81.14,81.18,81439.0,80.528,80.5974,80.4982,80.5379,81439.0
2025-02-20 14:15:00,81.18,81.18,81.02,81.06,65873.0,80.5379,80.5379,80.3792,80.4188,65873.0
2025-02-20 14:20:00,81.07,81.13,81.05,81.08,42238.0,80.4288,80.4883,80.4089,80.4387,42238.0
2025-02-20 14:25:00,81.08,81.1,81.03,81.06,49242.0,80.4387,80.4585,80.3891,80.4188,49242.0
2025-02-20 14:30:00,81.06,81.11,81.0,81.02,55773.0,80.4188,80.4685,80.3593,80.3792,55773.0
2025-02-20 14:35:00,81.02,81.11,81.0,81.07,56247.0,80.3792,80.4685,80.3593,80.4288,56247.0
2025-02-20 14:40:00,81.07,81.14,81.06,81.13,43284.0,80.4288,80.4982,80.4188,80.4883,43284.0
2025-02-20 14:45:00,81.13,81.2,81.11,81.17,66295.0,80.4883,80.5577,80.4685,80.528,66295.0
2025-02-20 14:50:00,81.17,81.23,81.16,81.22,50061.0,80.528,80.5875,80.5181,80.5776,50061.0
2025-02-20 14:55:00,81.22,81.27,81.2,81.2,77745.0,80.5776,80.6272,80.5577,80.5577,77745.0
2025-02-20 15:00:00,81.2,81.25,81.13,81.22,64866.0,80.5577,80.6073,80.4883,80.5776,64866.0
2025-02-20 15:05:00,81.23,81.31,81.17,81.2,215496.0,80.5875,80.6669,80.528,80.5577,215496.0
2025-02-20 15:10:00,81.2,81.35,81.17,81.32,148335.0,80.5577,80.7066,80.528,80.6768,148335.0
2025-02-20 15:15:00,81.31,81.48,81.26,81.45,74310.0,80.6669,80.8355,80.6173,80.8058,74310.0
2025-02-20 15:20:00,81.46,81.51,81.43,81.48,58462.0,80.8157,80.8653,80.7859,80.8355,58462.0
2025-02-20 15:25:00,81.48,81.55,81.44,81.53,73218.0,80.8355,80.905,80.7958,80.8851,73218.0
2025-02-20 15:30:00,81.54,81.58,81.5,81.55,56789.0,80.8951,80.9347,80.8554,80.905,56789.0
2025-02-20 15:35:00,81.56,81.56,81.44,81.45,83935.0,80.9149,80.9149,80.7958,80.8058,83935.0
2025-02-20 15:40:00,81.46,81.55,81.45,81.54,98020.0,80.8157,80.905,80.8058,80.8951,98020.0
2025-02-20 15:45:00,81.54,81.58,81.46,81.54,134753.0,80.8951,80.9347,80.8157,80.8951,134753.0
2025-02-20 15:50:00,81.54,81.6,81.11,81.15,309786.0,80.8951,80.9546,80.4685,80.5081,309786.0
2025-02-20 15:55:00,81.16,81.37,81.1,81.36,726972.0,80.5181,80.7264,80.4585,80.7165,726972.0
2025-02-21 09:30:00,81.8,81.8,81.4,81.73,431949.0,81.153,81.153,80.7562,81.0835,431949.0
2025-02-21 09:35:00,81.75,81.78,81.52,81.77,132902.0,81.1034,81.1332,80.8752,81.1232,132902.0
2025-02-21 09:40:00,81.71,81.87,81.7,81.84,83843.0,81.0637,81.2224,81.0538,81.1927,83843.0
2025-02-21 09:45:00,81.82,81.91,81.54,81.57,100935.0,81.1728,81.2621,80.8951,80.9248,100935.0
2025-02-21 09:50:00,81.56,81.57,81.39,81.43,146302.0,80.9149,80.9248,80.7462,80.7859,146302.0
2025-02-21 09:55:00,81.44,81.56,81.35,81.52,95518.0,80.7958,80.9149,80.7066,80.8752,95518.0
2025-02-21 10:00:00,81.54,81.55,81.29,81.47,130370.0,80.8951,80.905,80.647,80.8256,130370.0
2025-02-21 10:05:00,81.47,81.78,81.46,81.76,121303.0,80.8256,81.1332,80.8157,81.1133,121303.0
2025-02-21 10:10:00,81.76,81.76,81.57,81.63,55106.0,81.1133,81.1133,80.9248,80.9843,55106.0
2025-02-21 10:15:00,81.63,81.74,81.58,81.64,35193.0,80.9843,81.0935,80.9347,80.9943,35193.0
2025-02-21 10:20:00,81.63,81.7,81.55,81.6,101070.0,80.9843,81.0538,80.905,80.9546,101070.0
2025-02-21 10:25:00,81.6,81.69,81.55,81.62,72991.0,80.9546,81.0439,80.905,80.9744,72991.0
2025-02-21 10:30:00,81.61,81.69,81.52,81.6,46200.0,80.9645,81.0439,80.8752,80.9546,46200.0
2025-02-21 10:35:00,81.6,81.82,81.6,81.74,47246.0,80.9546,81.1728,80.9546,81.0935,47246.0
2025-02-21 10:40:00,81.75,81.78,81.62,81.62,56439.0,81.1034,81.1332,80.9744,80.9744,56439.0
2025-02-21 10:45:00,81.64,81.82,81.62,81.67,46945.0,80.9943,81.1728,80.9744,81.024,46945.0
2025-02-21 10:50:00,81.67,81.72,81.6,81.61,49285.0,81.024,81.0736,80.9546,80.9645,49285.0
2025-02-21 10:55:00,81.59,81.62,81.51,81.51,62333.0,80.9447,80.9744,80.8653,80.8653,62333.0
2025-02-21 11:00:00,81.52,81.6,81.38,81.39,77619.0,80.8752,80.9546,80.7363,80.7462,77619.0
2025-02-21 11:05:00,81.39,81.5,81.34,81.45,71246.0,80.7462,80.8554,80.6966,80.8058,71246.0
2025-02-21 11:10:00,81.44,81.62,81.41,81.57,60516.0,80.7958,80.9744,80.7661,80.9248,60516.0
2025-02-21 11:15:00,81.57,81.58,81.39,81.53,42066.0,80.9248,80.9347,80.7462,80.8851,42066.0
2025-02-21 11:20:00,81.54,81.61,81.52,81.53,63508.0,80.8951,80.9645,80.8752,80.8851,63508.0
2025-02-21 11:25:00,81.54,81.55,81.43,81.48,49150.0,80.8951,80.905,80.7859,80.8355,49150.0
2025-02-21 11:30:00,81.48,81.5,81.39,81.47,41877.0,80.8355,80.8554,80.7462,80.8256,41877.0
2025-02-21 11:35:00,81.48,81.59,81.48,81.59,31125.0,80.8355,80.9447,80.8355,80.9447,31125.0
2025-02-21 11:40:00,81.59,81.61,81.55,81.59,34793.0,80.9447,80.9645,80.905,80.9447,34793.0
2025-02-21 11:45:00,81.59,81.63,81.55,81.56,41855.0,80.9447,80.9843,80.905,80.9149,41855.0
2025-02-21 11:50:00,81.55,81.65,81.53,81.64,45781.0,80.905,81.0042,80.8851,80.9943,45781.0
2025-02-21 11:55:00,81.63,81.67,81.58,81.64,35224.0,80.9843,81.024,80.9347,80.9943,35224.0
2025-02-21 12:00:00,81.63,81.64,81.52,81.58,49677.0,80.9843,80.9943,80.8752,80.9347,49677.0
2025-02-21 12:05:00,81.57,81.61,81.51,81.55,50647.0,80.9248,80.9645,80.8653,80.905,50647.0
2025-02-21 12:10:00,81.55,81.56,81.46,81.53,69623.0,80.905,80.9149,80.8157,80.8851,69623.0
2025-02-21 12:15:00,81.53,81.55,81.47,81.5,57741.0,80.8851,80.905,80.8256,80.8554,57741.0
2025-02-21 12:20:00,81.48,81.55,81.44,81.54,65666.0,80.8355,80.905,80.7958,80.8951,65666.0
2025-02-21 12:25:00,81.55,81.55,81.46,81.49,61254.0,80.905,80.905,80.8157,80.8454,61254.0
2025-02-21 12:30:00,81.5,81.5,81.37,81.39,70570.0,80.8554,80.8554,80.7264,80.7462,70570.0
2025-02-21 12:35:00,81.38,81.41,81.22,81.24,91896.0,80.7363,80.7661,80.5776,80.5974,91896.0
2025-02-21 12:40:00,81.25,81.42,81.22,81.42,59413.0,80.6073,80.776,80.5776,80.776,59413.0
2025-02-21 12:45:00,81.41,81.42,81.22,81.22,67471.0,80.7661,80.776,80.5776,80.5776,67471.0
2025-02-21 12:50:00,81.23,81.24,81.08,81.08,69053.0,80.5875,80.5974,80.4387,80.4387,69053.0
2025-02-21 12:55:00,81.09,81.12,80.83,80.84,74408.0,80.4486,80.4784,80.1907,80.2006,74408.0
2025-02-21 13:00:00,80.84,80.87,80.57,80.6,115955.0,80.2006,80.2304,79.9327,79.9625,115955.0
2025-02-21 13:05:00,80.59,80.8,80.45,80.45,212689.0,79.9526,80.1609,79.8137,79.8137,212689.0
2025-02-21 13:10:00,80.46,80.49,80.2,80.39,95125.0,79.8236,79.8534,79.5656,79.7541,95125.0
2025-02-21 13:15:00,80.39,80.6,80.38,80.48,97829.0,79.7541,79.9625,79.7442,79.8434,97829.0
2025-02-21 13:20:00,80.49,80.5,80.22,80.26,73350.0,79.8534,79.8633,79.5855,79.6252,73350.0
2025-02-21 13:25:00,80.25,80.29,80.1,80.1,92102.0,79.6153,79.6549,79.4664,79.4664,92102.0
2025-02-21 13:30:00,80.11,80.14,80.01,80.08,97917.0,79.4764,79.5061,79.3772,79.4466,97917.0
2025-02-21 13:35:00,80.09,80.21,80.06,80.12,143317.0,79.4565,79.5756,79.4268,79.4863,143317.0
2025-02-21 13:40:00,80.13,80.16,80.01,80.04,94093.0,79.4962,79.526,79.3772,79.4069,94093.0
2025-02-21 13:45:00,80.03,80.24,80.01,80.23,75470.0,79.397,79.6053,79.3772,79.5954,75470.0
2025-02-21 13:50:00,80.23,80.36,80.19,80.35,43734.0,79.5954,79.7244,79.5557,79.7145,43734.0
2025-02-21 13:55:00,80.33,80.36,80.12,80.16,38562.0,79.6946,79.7244,79.4863,79.526,38562.0
2025-02-21 14:00:00,80.16,80.18,80.06,80.09,60580.0,79.526,79.5458,79.4268,79.4565,60580.0
2025-02-21 14:05:00,80.09,80.24,80.07,80.24,54712.0,79.4565,79.6053,79.4367,79.6053,54712.0
2025-02-21 14:10:00,80.27,80.27,80.11,80.19,80342.0,79.6351,79.6351,79.4764,79.5557,80342.0
2025-02-21 14:15:00,80.19,80.2,79.85,79.86,124015.0,79.5557,79.5656,79.2184,79.2283,124015.0
2025-02-21 14:20:00,79.85,79.85,79.7,79.74,69633.0,79.2184,79.2184,79.0696,79.1093,69633.0
2025-02-21 14:25:00,79.75,79.81,79.69,79.77,102073.0,79.1192,79.1787,79.0597,79.1391,102073.0
2025-02-21 14:30:00,79.75,79.83,79.71,79.75,68698.0,79.1192,79.1986,79.0795,79.1192,68698.0
2025-02-21 14:35:00,79.75,79.86,79.75,79.79,41397.0,79.1192,79.2283,79.1192,79.1589,41397.0
2025-02-21 14:40:00,79.79,79.85,79.72,79.82,51017.0,79.1589,79.2184,79.0894,79.1887,51017.0
2025-02-21 14:45:00,79.83,79.9,79.72,79.73,46950.0,79.1986,79.268,79.0894,79.0994,46950.0
2025-02-21 14:50:00,79.74,79.86,79.68,79.71,84203.0,79.1093,79.2283,79.0498,79.0795,84203.0
2025-02-21 14:55:00,79.72,79.91,79.72,79.78,58846.0,79.0894,79.2779,79.0894,79.149,58846.0
2025-02-21 15:00:00,79.77,79.78,79.7,79.77,48847.0,79.1391,79.149,79.0696,79.1391,48847.0
2025-02-21 15:05:00,79.77,79.8,79.71,79.78,50324.0,79.1391,79.1688,79.0795,79.149,50324.0
2025-02-21 15:10:00,79.79,79.89,79.72,79.76,90109.0,79.1589,79.2581,79.0894,79.1291,90109.0
2025-02-21 15:15:00,79.76,79.81,79.71,79.77,75489.0,79.1291,79.1787,79.0795,79.1391,75489.0
2025-02-21 15:20:00,79.76,79.93,79.76,79.9,48697.0,79.1291,79.2978,79.1291,79.268,48697.0
2025-02-21 15:25:00,79.91,79.93,79.83,79.87,60461.0,79.2779,79.2978,79.1986,79.2383,60461.0
2025-02-21 15:30:00,79.89,79.96,79.86,79.87,99179.0,79.2581,79.3275,79.2283,79.2383,99179.0
2025-02-21 15:35:00,79.88,79.9,79.77,79.85,165308.0,79.2482,79.268,79.1391,79.2184,165308.0
2025-02-21 15:40:00,79.85,79.9,79.79,79.81,116672.0,79.2184,79.268,79.1589,79.1787,116672.0
2025-02-21 15:45:00,79.81,79.82,79.61,79.62,195326.0,79.1787,79.1887,78.9803,78.9902,195326.0
2025-02-21 15:50:00,79.63,79.8,79.63,79.78,213708.0,79.0002,79.1688,79.0002,79.149,213708.0
2025-02-21 15:55:00,79.78,79.85,79.61,79.67,641101.0,79.149,79.2184,78.9803,79.0398,641101.0
2025-02-24 09:30:00,80.22,80.69,80.14,80.61,443972.0,79.5855,80.0518,79.5061,79.9724,443972.0
2025-02-24 09:35:00,80.63,80.64,80.17,80.56,142873.0,79.9922,80.0022,79.5359,79.9228,142873.0
2025-02-24 09:40:00,80.58,80.58,79.93,79.93,141407.0,79.9426,79.9426,79.2978,79.2978,141407.0
2025-02-24 09:45:00,79.95,79.98,79.61,79.66,171928.0,79.3176,79.3474,78.9803,79.0299,171928.0
2025-02-24 09:50:00,79.66,79.7,79.43,79.57,130909.0,79.0299,79.0696,78.8017,78.9406,130909.0
2025-02-24 09:55:00,79.58,79.58,79.13,79.17,235331.0,78.9506,78.9506,78.5041,78.5438,235331.0
2025-02-24 10:00:00,79.17,79.32,78.61,78.61,201532.0,78.5438,78.6926,77.9882,77.9882,201532.0
2025-02-24 10:05:00,78.62,78.65,77.79,78.15,410332.0,77.9981,78.0279,77.1747,77.5319,410332.0
2025-02-24 10:10:00,78.16,78.49,78.11,78.45,376484.0,77.5418,77.8692,77.4922,77.8295,376484.0
2025-02-24 10:15:00,78.44,78.92,78.39,78.72,221001.0,77.8196,78.2958,77.77,78.0974,221001.0
2025-02-24 10:20:00,78.72,78.84,78.65,78.79,137736.0,78.0974,78.2164,78.0279,78.1668,137736.0
2025-02-24 10:25:00,78.79,78.84,77.07,78.53,176705.0,78.1668,78.2164,76.4604,77.9089,176705.0
2025-02-24 10:30:00,78.53,78.74,78.4,78.66,75221.0,77.9089,78.1172,77.7799,78.0378,75221.0
2025-02-24 10:35:00,78.66,78.87,78.63,78.73,78134.0,78.0378,78.2462,78.0081,78.1073,78134.0
2025-02-24 10:40:00,78.73,78.79,78.62,78.64,68395.0,78.1073,78.1668,77.9981,78.018,68395.0
2025-02-24 10:45:00,78.67,78.73,78.56,78.66,49831.0,78.0478,78.1073,77.9386,78.0378,49831.0
2025-02-24 10:50:00,78.66,78.73,78.44,78.47,149022.0,78.0378,78.1073,77.8196,77.8493,149022.0
2025-02-24 10:55:00,78.47,78.48,78.21,78.44,85863.0,77.8493,77.8593,77.5914,77.8196,85863.0
2025-02-24 11:00:00,78.45,78.53,78.37,78.4,136259.0,77.8295,77.9089,77.7501,77.7799,136259.0
2025-02-24 11:05:00,78.43,78.6,78.33,78.56,119245.0,77.8096,77.9783,77.7104,77.9386,119245.0
2025-02-24 11:10:00,78.56,78.73,78.49,78.72,104460.0,77.9386,78.1073,77.8692,78.0974,104460.0
2025-02-24 11:15:00,78.73,78.93,78.7,78.81,102519.0,78.1073,78.3057,78.0775,78.1866,102519.0
2025-02-24 11:20:00,78.84,79.06,78.8,79.06,100223.0,78.2164,78.4347,78.1767,78.4347,100223.0
2025-02-24 11:25:00,79.07,79.32,79.07,79.17,141173.0,78.4446,78.6926,78.4446,78.5438,141173.0
2025-02-24 11:30:00,79.17,79.29,79.16,79.2,124771.0,78.5438,78.6628,78.5339,78.5736,124771.0
2025-02-24 11:35:00,79.2,79.21,78.96,78.98,63087.0,78.5736,78.5835,78.3355,78.3553,63087.0
2025-02-24 11:40:00,78.97,79.22,78.95,79.12,54434.0,78.3454,78.5934,78.3255,78.4942,54434.0
2025-02-24 11:45:00,79.11,79.25,79.1,79.12,51570.0,78.4843,78.6232,78.4744,78.4942,51570.0
2025-02-24 11:50:00,79.12,79.25,79.07,79.17,48345.0,78.4942,78.6232,78.4446,78.5438,48345.0
2025-02-24 11:55:00,79.16,79.17,79.02,79.05,54027.0,78.5339,78.5438,78.395,78.4247,54027.0
2025-02-24 12:00:00,79.05,79.24,79.04,79.24,34093.0,78.4247,78.6132,78.4148,78.6132,34093.0
2025-02-24 12:05:00,79.21,79.24,79.12,79.15,45681.0,78.5835,78.6132,78.4942,78.524,45681.0
2025-02-24 12:10:00,79.15,79.3,79.13,79.26,43477.0,78.524,78.6728,78.5041,78.6331,43477.0
2025-02-24 12:15:00,79.27,79.4,79.27,79.38,58944.0,78.643,78.772,78.643,78.7521,58944.0
2025-02-24 12:20:00,79.38,79.44,79.36,79.38,36991.0,78.7521,78.8117,78.7323,78.7521,36991.0
2025-02-24 12:25:00,79.38,79.42,79.27,79.3,43261.0,78.7521,78.7918,78.643,78.6728,43261.0
2025-02-24 12:30:00,79.28,79.31,79.19,79.21,33297.0,78.6529,78.6827,78.5636,78.5835,33297.0
2025-02-24 12:35:00,79.23,79.34,79.19,79.33,27863.0,78.6033,78.7125,78.5636,78.7025,27863.0
2025-02-24 12:40:00,79.32,79.39,79.29,79.37,75931.0,78.6926,78.7621,78.6628,78.7422,75931.0
2025-02-24 12:45:00,79.38,79.43,79.34,79.37,41406.0,78.7521,78.8017,78.7125,78.7422,41406.0
2025-02-24 12:50:00,79.35,79.35,79.25,79.28,41694.0,78.7224,78.7224,78.6232,78.6529,41694.0
2025-02-24 12:55:00,79.28,79.36,79.27,79.28,40846.0,78.6529,78.7323,78.643,78.6529,40846.0
2025-02-24 13:00:00,79.27,79.28,79.19,79.21,59627.0,78.643,78.6529,78.5636,78.5835,59627.0
2025-02-24 13:05:00,79.23,79.38,79.19,79.36,32390.0,78.6033,78.7521,78.5636,78.7323,32390.0
2025-02-24 13:10:00,79.37,79.39,79.33,79.35,26882.0,78.7422,78.7621,78.7025,78.7224,26882.0
2025-02-24 13:15:00,79.36,79.49,79.36,79.39,35418.0,78.7323,78.8613,78.7323,78.7621,35418.0
2025-02-24 13:20:00,79.38,79.41,79.29,79.41,84344.0,78.7521,78.7819,78.6628,78.7819,84344.0
2025-02-24 13:25:00,79.42,79.48,79.39,79.41,41757.0,78.7918,78.8513,78.7621,78.7819,41757.0
2025-02-24 13:30:00,79.41,79.47,79.4,79.45,34697.0,78.7819,78.8414,78.772,78.8216,34697.0
2025-02-24 13:35:00,79.45,79.51,79.41,79.5,35332.0,78.8216,78.8811,78.7819,78.8712,35332.0
2025-02-24 13:40:00,79.5,79.55,79.48,79.49,45077.0,78.8712,78.9208,78.8513,78.8613,45077.0
2025-02-24 13:45:00,79.5,79.51,79.36,79.36,37652.0,78.8712,78.8811,78.7323,78.7323,37652.0
2025-02-24 13:50:00,79.37,79.42,79.35,79.4,25073.0,78.7422,78.7918,78.7224,78.772,25073.0
2025-02-24 13:55:00,79.41,79.45,79.28,79.39,39783.0,78.7819,78.8216,78.6529,78.7621,39783.0
2025-02-24 14:00:00,79.41,79.63,79.41,79.62,49458.0,78.7819,79.0002,78.7819,78.9902,49458.0
2025-02-24 14:05:00,79.62,79.62,79.42,79.46,33857.0,78.9902,78.9902,78.7918,78.8315,33857.0
2025-02-24 14:10:00,79.44,79.45,79.39,79.42,23343.0,78.8117,78.8216,78.7621,78.7918,23343.0
2025-02-24 14:15:00,79.42,79.45,79.24,79.26,37085.0,78.7918,78.8216,78.6132,78.6331,37085.0
2025-02-24 14:20:00,79.26,79.32,79.22,79.3,28947.0,78.6331,78.6926,78.5934,78.6728,28947.0
2025-02-24 14:25:00,79.29,79.3,79.19,79.19,26349.0,78.6628,78.6728,78.5636,78.5636,26349.0
2025-02-24 14:30:00,79.19,79.27,79.15,79.16,49202.0,78.5636,78.643,78.524,78.5339,49202.0
2025-02-24 14:35:00,79.15,79.19,79.12,79.12,41916.0,78.524,78.5636,78.4942,78.4942,41916.0
2025-02-24 14:40:00,79.12,79.13,79.02,79.04,40279.0,78.4942,78.5041,78.395,78.4148,40279.0
2025-02-24 14:45:00,79.04,79.05,78.89,78.9,75467.0,78.4148,78.4247,78.266,78.2759,75467.0
2025-02-24 14:50:00,78.9,79.01,78.87,78.96,88060.0,78.2759,78.3851,78.2462,78.3355,88060.0
2025-02-24 14:55:00,78.97,79.02,78.82,78.86,79123.0,78.3454,78.395,78.1966,78.2362,79123.0
2025-02-24 15:00:00,78.84,78.85,78.66,78.7,89301.0,78.2164,78.2263,78.0378,78.0775,89301.0
2025-02-24 15:05:00,78.7,78.76,78.67,78.72,121245.0,78.0775,78.137,78.0478,78.0974,121245.0
2025-02-24 15:10:00,78.72,78.73,78.65,78.69,113543.0,78.0974,78.1073,78.0279,78.0676,113543.0
2025-02-24 15:15:00,78.69,78.91,78.67,78.85,113139.0,78.0676,78.2859,78.0478,78.2263,113139.0
2025-02-24 15:20:00,78.84,78.85,78.73,78.78,60448.0,78.2164,78.2263,78.1073,78.1569,60448.0
2025-02-24 15:25:00,78.78,78.81,78.74,78.75,70385.0,78.1569,78.1866,78.1172,78.1271,70385.0
2025-02-24 15:30:00,78.75,78.93,78.72,78.9,140251.0,78.1271,78.3057,78.0974,78.2759,140251.0
2025-02-24 15:35:00,78.91,78.91,78.76,78.8,106016.0,78.2859,78.2859,78.137,78.1767,106016.0
2025-02-24 15:40:00,78.79,78.8,78.6,78.61,109273.0,78.1668,78.1767,77.9783,77.9882,109273.0
2025-02-24 15:45:00,78.61,78.75,78.59,78.73,92500.0,77.9882,78.1271,77.9684,78.1073,92500.0
2025-02-24 15:50:00,78.76,78.82,78.51,78.55,200063.0,78.137,78.1966,77.889,77.9287,200063.0
2025-02-24 15:55:00,78.55,78.6,78.45,78.58,493463.0,77.9287,77.9783,77.8295,77.9585,493463.0
2025-02-25 09:30:00,79.18,79.57,79.04,79.35,281802.0,78.5537,78.9406,78.4148,78.7224,281802.0
2025-02-25 09:35:00,79.35,79.5,78.92,79.46,97623.0,78.7224,78.8712,78.2958,78.8315,97623.0
2025-02-25 09:40:00,79.48,79.48,78.95,78.97,97616.0,78.8513,78.8513,78.3255,78.3454,97616.0
2025-02-25 09:45:00,78.96,79.02,78.71,78.78,83020.0,78.3355,78.395,78.0874,78.1569,83020.0
2025-02-25 09:50:00,78.76,78.77,77.91,78.01,140236.0,78.137,78.147,77.2938,77.393,140236.0
2025-02-25 09:55:00,78.02,78.28,77.94,78.18,135407.0,77.4029,77.6608,77.3235,77.5616,135407.0
2025-02-25 10:00:00,78.2,78.2,77.51,77.71,138421.0,77.5815,77.5815,76.8969,77.0953,138421.0
2025-02-25 10:05:00,77.74,77.87,77.42,77.66,158219.0,77.1251,77.2541,76.8076,77.0457,158219.0
2025-02-25 10:10:00,77.66,77.75,77.39,77.45,163006.0,77.0457,77.135,76.7779,76.8374,163006.0
2025-02-25 10:15:00,77.45,77.71,77.38,77.38,141815.0,76.8374,77.0953,76.768,76.768,141815.0
2025-02-25 10:20:00,77.37,77.45,77.22,77.25,239061.0,76.758,76.8374,76.6092,76.639,239061.0
2025-02-25 10:25:00,77.26,77.26,76.91,76.94,186318.0,76.6489,76.6489,76.3017,76.3314,186318.0
2025-02-25 10:30:00,76.94,77.23,76.85,77.14,122800.0,76.3314,76.6191,76.2421,76.5299,122800.0
2025-02-25 10:35:00,77.16,77.24,77.05,77.2,159715.0,76.5497,76.6291,76.4406,76.5894,159715.0
2025-02-25 10:40:00,77.2,77.46,77.15,77.28,123940.0,76.5894,76.8473,76.5398,76.6687,123940.0
2025-02-25 10:45:00,77.28,77.38,77.07,77.23,190222.0,76.6687,76.768,76.4604,76.6191,190222.0
2025-02-25 10:50:00,77.24,77.57,77.19,77.45,113102.0,76.6291,76.9565,76.5795,76.8374,113102.0
2025-02-25 10:55:00,77.45,77.46,77.25,77.3,101545.0,76.8374,76.8473,76.639,76.6886,101545.0
2025-02-25 11:00:00,77.32,77.33,77.04,77.12,196776.0,76.7084,76.7184,76.4306,76.51,196776.0
2025-02-25 11:05:00,77.09,77.2,77.03,77.07,102914.0,76.4802,76.5894,76.4207,76.4604,102914.0
2025-02-25 11:10:00,77.07,77.33,77.04,77.18,168639.0,76.4604,76.7184,76.4306,76.5695,168639.0
2025-02-25 11:15:00,77.2,77.24,77.0,77.05,65479.0,76.5894,76.6291,76.391,76.4406,65479.0
2025-02-25 11:20:00,77.05,77.09,76.86,76.93,157445.0,76.4406,76.4802,76.2521,76.3215,157445.0
2025-02-25 11:25:00,76.93,77.02,76.84,76.96,102791.0,76.3215,76.4108,76.2322,76.3513,102791.0
2025-02-25 11:30:00,76.96,77.01,76.53,76.64,189593.0,76.3513,76.4009,75.9247,76.0338,189593.0
2025-02-25 11:35:00,76.63,76.73,76.6,76.65,137026.0,76.0239,76.1231,75.9941,76.0437,137026.0
2025-02-25 11:40:00,76.63,76.67,76.46,76.67,120641.0,76.0239,76.0636,75.8552,76.0636,120641.0
2025-02-25 11:45:00,76.68,76.89,76.62,76.86,94550.0,76.0735,76.2818,76.014,76.2521,94550.0
2025-02-25 11:50:00,76.87,76.98,76.8,76.9,125743.0,76.262,76.3711,76.1925,76.2918,125743.0
2025-02-25 11:55:00,76.87,77.02,76.74,76.9,74973.0,76.262,76.4108,76.133,76.2918,74973.0
2025-02-25 12:00:00,76.88,77.02,76.83,76.98,58313.0,76.2719,76.4108,76.2223,76.3711,58313.0
2025-02-25 12:05:00,77.0,77.02,76.9,76.93,73682.0,76.391,76.4108,76.2918,76.3215,73682.0
2025-02-25 12:10:00,76.95,77.01,76.91,76.93,41081.0,76.3414,76.4009,76.3017,76.3215,41081.0
2025-02-25 12:15:00,76.92,77.02,76.91,76.98,53041.0,76.3116,76.4108,76.3017,76.3711,53041.0
2025-02-25 12:20:00,76.98,77.02,76.88,76.97,79159.0,76.3711,76.4108,76.2719,76.3612,79159.0
2025-02-25 12:25:00,76.96,77.12,76.92,77.1,71354.0,76.3513,76.51,76.3116,76.4902,71354.0
2025-02-25 12:30:00,77.1,77.2,77.08,77.08,50871.0,76.4902,76.5894,76.4703,76.4703,50871.0
2025-02-25 12:35:00,77.08,77.21,77.04,77.19,99077.0,76.4703,76.5993,76.4306,76.5795,99077.0
2025-02-25 12:40:00,77.2,77.53,77.2,77.42,203854.0,76.5894,76.9168,76.5894,76.8076,203854.0
2025-02-25 12:45:00,77.42,77.46,77.23,77.3,71063.0,76.8076,76.8473,76.6191,76.6886,71063.0
2025-02-25 12:50:00,77.31,77.45,77.25,77.44,48939.0,76.6985,76.8374,76.639,76.8275,48939.0
2025-02-25 12:55:00,77.46,77.65,77.46,77.65,133709.0,76.8473,77.0358,76.8473,77.0358,133709.0
2025-02-25 13:00:00,77.65,77.77,77.58,77.74,71190.0,77.0358,77.1549,76.9664,77.1251,71190.0
2025-02-25 13:05:00,77.75,77.99,77.74,77.99,125935.0,77.135,77.3731,77.1251,77.3731,125935.0
2025-02-25 13:10:00,77.99,78.0,77.74,77.78,120659.0,77.3731,77.3831,77.1251,77.1648,120659.0
2025-02-25 13:15:00,77.77,77.96,77.75,77.83,62594.0,77.1549,77.3434,77.135,77.2144,62594.0
2025-02-25 13:20:00,77.84,78.09,77.83,78.05,97155.0,77.2243,77.4723,77.2144,77.4327,97155.0
2025-02-25 13:25:00,78.07,78.1,77.75,77.79,65304.0,77.4525,77.4823,77.135,77.1747,65304.0
2025-02-25 13:30:00,77.79,77.98,77.79,77.95,64479.0,77.1747,77.3632,77.1747,77.3334,64479.0
2025-02-25 13:35:00,77.95,78.41,77.95,78.4,144063.0,77.3334,77.7898,77.3334,77.7799,144063.0
2025-02-25 13:40:00,78.41,78.42,78.3,78.39,100636.0,77.7898,77.7997,77.6807,77.77,100636.0
2025-02-25 13:45:00,78.39,78.47,78.35,78.45,104225.0,77.77,77.8493,77.7303,77.8295,104225.0
2025-02-25 13:50:00,78.45,78.48,78.4,78.41,96989.0,77.8295,77.8593,77.7799,77.7898,96989.0
2025-02-25 13:55:00,78.4,78.52,78.36,78.5,159492.0,77.7799,77.8989,77.7402,77.8791,159492.0
2025-02-25 14:00:00,78.5,78.56,78.42,78.5,177954.0,77.8791,77.9386,77.7997,77.8791,177954.0
2025-02-25 14:05:00,78.51,78.52,78.4,78.44,117187.0,77.889,77.8989,77.7799,77.8196,117187.0
2025-02-25 14:10:00,78.44,78.45,78.26,78.27,99304.0,77.8196,77.8295,77.641,77.6509,99304.0
2025-02-25 14:15:00,78.27,78.3,77.98,78.05,103147.0,77.6509,77.6807,77.3632,77.4327,103147.0
2025-02-25 14:20:00,78.04,78.16,77.92,77.95,88364.0,77.4227,77.5418,77.3037,77.3334,88364.0
2025-02-25 14:25:00,77.94,77.99,77.89,77.92,83605.0,77.3235,77.3731,77.2739,77.3037,83605.0
2025-02-25 14:30:00,77.92,78.18,77.91,78.18,113728.0,77.3037,77.5616,77.2938,77.5616,113728.0
2025-02-25 14:35:00,78.18,78.45,78.11,78.44,59712.0,77.5616,77.8295,77.4922,77.8196,59712.0
2025-02-25 14:40:00,78.45,78.59,78.4,78.47,72793.0,77.8295,77.9684,77.7799,77.8493,72793.0
2025-02-25 14:45:00,78.47,78.49,78.25,78.36,60067.0,77.8493,77.8692,77.6311,77.7402,60067.0
2025-02-25 14:50:00,78.36,78.39,78.31,78.37,48975.0,77.7402,77.77,77.6906,77.7501,48975.0
2025-02-25 14:55:00,78.38,78.39,78.27,78.33,64240.0,77.76,77.77,77.6509,77.7104,64240.0
2025-02-25 15:00:00,78.32,78.48,78.32,78.41,119093.0,77.7005,77.8593,77.7005,77.7898,119093.0
2025-02-25 15:05:00,78.41,78.54,78.38,78.48,114689.0,77.7898,77.9188,77.76,77.8593,114689.0
2025-02-25 15:10:00,78.48,78.49,78.4,78.44,103449.0,77.8593,77.8692,77.7799,77.8196,103449.0
2025-02-25 15:15:00,78.43,78.53,78.37,78.52,84910.0,77.8096,77.9089,77.7501,77.8989,84910.0
2025-02-25 15:20:00,78.52,78.78,78.5,78.75,100194.0,77.8989,78.1569,77.8791,78.1271,100194.0
2025-02-25 15:25:00,78.73,78.74,78.56,78.6,88802.0,78.1073,78.1172,77.9386,77.9783,88802.0
2025-02-25 15:30:00,78.61,78.62,78.49,78.5,105393.0,77.9882,77.9981,77.8692,77.8791,105393.0
2025-02-25 15:35:00,78.5,78.52,78.26,78.28,109427.0,77.8791,77.8989,77.641,77.6608,109427.0
2025-02-25 15:40:00,78.27,78.35,78.22,78.25,118953.0,77.6509,77.7303,77.6013,77.6311,118953.0
2025-02-25 15:45:00,78.24,78.36,78.23,78.33,112683.0,77.6212,77.7402,77.6112,77.7104,112683.0
2025-02-25 15:50:00,78.32,78.33,78.07,78.11,215494.0,77.7005,77.7104,77.4525,77.4922,215494.0
2025-02-25 15:55:00,78.11,78.17,78.01,78.15,586374.0,77.4922,77.5517,77.393,77.5319,586374.0
2025-02-26 09:30:00,78.8,79.05,78.47,78.99,313712.0,78.1767,78.4247,77.8493,78.3652,313712.0
2025-02-26 09:35:00,79.0,79.35,78.89,79.05,124089.0,78.3751,78.7224,78.266,78.4247,124089.0
2025-02-26 09:40:00,79.06,79.3,78.94,79.18,152926.0,78.4347,78.6728,78.3156,78.5537,152926.0
2025-02-26 09:45:00,79.19,79.58,79.19,79.56,139952.0,78.5636,78.9506,78.5636,78.9307,139952.0
2025-02-26 09:50:00,79.56,80.09,79.56,79.95,214351.0,78.9307,79.4565,78.9307,79.3176,214351.0
2025-02-26 09:55:00,79.94,79.94,79.68,79.82,162036.0,79.3077,79.3077,79.0498,79.1887,162036.0
2025-02-26 10:00:00,79.83,79.88,79.57,79.74,160594.0,79.1986,79.2482,78.9406,79.1093,160594.0
2025-02-26 10:05:00,79.73,79.79,79.4,79.72,101381.0,79.0994,79.1589,78.772,79.0894,101381.0
2025-02-26 10:10:00,79.7,79.83,79.65,79.8,100786.0,79.0696,79.1986,79.02,79.1688,100786.0
2025-02-26 10:15:00,79.8,79.83,79.74,79.77,142870.0,79.1688,79.1986,79.1093,79.1391,142870.0
2025-02-26 10:20:00,79.79,79.98,79.75,79.92,94308.0,79.1589,79.3474,79.1192,79.2879,94308.0
2025-02-26 10:25:00,79.91,79.97,79.56,79.57,80457.0,79.2779,79.3375,78.9307,78.9406,80457.0
2025-02-26 10:30:00,79.59,79.81,79.44,79.7,161031.0,78.9605,79.1787,78.8117,79.0696,161031.0
2025-02-26 10:35:00,79.74,79.88,79.73,79.8,50114.0,79.1093,79.2482,79.0994,79.1688,50114.0
2025-02-26 10:40:00,79.79,79.96,79.79,79.89,56871.0,79.1589,79.3275,79.1589,79.2581,56871.0
2025-02-26 10:45:00,79.89,79.9,79.8,79.83,61715.0,79.2581,79.268,79.1688,79.1986,61715.0
2025-02-26 10:50:00,79.83,79.93,79.78,79.86,54662.0,79.1986,79.2978,79.149,79.2283,54662.0
2025-02-26 10:55:00,79.86,79.86,79.71,79.78,60576.0,79.2283,79.2283,79.0795,79.149,60576.0
2025-02-26 11:00:00,79.78,79.91,79.76,79.76,65322.0,79.149,79.2779,79.1291,79.1291,65322.0
2025-02-26 11:05:00,79.77,79.86,79.65,79.73,92882.0,79.1391,79.2283,79.02,79.0994,92882.0
2025-02-26 11:10:00,79.73,79.8,79.68,79.78,68246.0,79.0994,79.1688,79.0498,79.149,68246.0
2025-02-26 11:15:00,79.78,79.86,79.74,79.83,72552.0,79.149,79.2283,79.1093,79.1986,72552.0
2025-02-26 11:20:00,79.84,79.87,79.64,79.66,88483.0,79.2085,79.2383,79.0101,79.0299,88483.0
2025-02-26 11:25:00,79.66,79.73,79.59,79.59,85587.0,79.0299,79.0994,78.9605,78.9605,85587.0
2025-02-26 11:30:00,79.59,79.71,79.55,79.66,70671.0,78.9605,79.0795,78.9208,79.0299,70671.0
2025-02-26 11:35:00,79.68,79.86,79.66,79.82,70447.0,79.0498,79.2283,79.0299,79.1887,70447.0
2025-02-26 11:40:00,79.83,79.83,79.61,79.78,55023.0,79.1986,79.1986,78.9803,79.149,55023.0
2025-02-26 11:45:00,79.77,79.84,79.7,79.77,48457.0,79.1391,79.2085,79.0696,79.1391,48457.0
2025-02-26 11:50:00,79.76,79.9,79.76,79.85,80567.0,79.1291,79.268,79.1291,79.2184,80567.0
2025-02-26 11:55:00,79.85,79.85,79.67,79.77,99184.0,79.2184,79.2184,79.0398,79.1391,99184.0
2025-02-26 12:00:00,79.77,79.77,79.67,79.76,38443.0,79.1391,79.1391,79.0398,79.1291,38443.0
2025-02-26 12:05:00,79.76,79.83,79.74,79.75,39602.0,79.1291,79.1986,79.1093,79.1192,39602.0
2025-02-26 12:10:00,79.75,79.9,79.74,79.9,57252.0,79.1192,79.268,79.1093,79.268,57252.0
2025-02-26 12:15:00,79.89,79.98,79.63,79.78,67675.0,79.2581,79.3474,79.0002,79.149,67675.0
2025-02-26 12:20:00,79.77,79.85,79.71,79.82,59390.0,79.1391,79.2184,79.0795,79.1887,59390.0
2025-02-26 12:25:00,79.82,79.98,79.71,79.93,138913.0,79.1887,79.3474,79.0795,79.2978,138913.0
2025-02-26 12:30:00,79.94,79.97,79.8,79.89,133331.0,79.3077,79.3375,79.1688,79.2581,133331.0
2025-02-26 12:35:00,79.89,79.91,79.76,79.84,63121.0,79.2581,79.2779,79.1291,79.2085,63121.0
2025-02-26 12:40:00,79.84,79.9,79.76,79.81,70112.0,79.2085,79.268,79.1291,79.1787,70112.0
2025-02-26 12:45:00,79.82,79.85,79.71,79.85,91479.0,79.1887,79.2184,79.0795,79.2184,91479.0
2025-02-26 12:50:00,79.86,79.89,79.63,79.69,94604.0,79.2283,79.2581,79.0002,79.0597,94604.0
2025-02-26 12:55:00,79.69,79.69,79.49,79.63,86963.0,79.0597,79.0597,78.8613,79.0002,86963.0
2025-02-26 13:00:00,79.63,79.66,79.44,79.58,76734.0,79.0002,79.0299,78.8117,78.9506,76734.0
2025-02-26 13:05:00,79.58,79.66,79.45,79.66,64383.0,78.9506,79.0299,78.8216,79.0299,64383.0
2025-02-26 13:10:00,79.66,79.74,79.58,79.64,78071.0,79.0299,79.1093,78.9506,79.0101,78071.0
2025-02-26 13:15:00,79.63,79.66,79.47,79.65,44523.0,79.0002,79.0299,78.8414,79.02,44523.0
2025-02-26 13:20:00,79.66,79.67,79.6,79.61,50214.0,79.0299,79.0398,78.9704,78.9803,50214.0
2025-02-26 13:25:00,79.61,79.62,79.37,79.37,64516.0,78.9803,78.9902,78.7422,78.7422,64516.0
2025-02-26 13:30:00,79.37,79.48,79.36,79.42,54744.0,78.7422,78.8513,78.7323,78.7918,54744.0
2025-02-26 13:35:00,79.42,79.49,79.39,79.4,56448.0,78.7918,78.8613,78.7621,78.772,56448.0
2025-02-26 13:40:00,79.4,79.46,79.32,79.38,71570.0,78.772,78.8315,78.6926,78.7521,71570.0
2025-02-26 13:45:00,79.38,79.47,79.33,79.36,58437.0,78.7521,78.8414,78.7025,78.7323,58437.0
2025-02-26 13:50:00,79.36,79.4,79.3,79.37,77408.0,78.7323,78.772,78.6728,78.7422,77408.0
2025-02-26 13:55:00,79.37,79.4,79.2,79.3,101724.0,78.7422,78.772,78.5736,78.6728,101724.0
2025-02-26 14:00:00,79.29,79.38,79.19,79.25,86783.0,78.6628,78.7521,78.5636,78.6232,86783.0
2025-02-26 14:05:00,79.25,79.27,79.04,79.17,82192.0,78.6232,78.643,78.4148,78.5438,82192.0
2025-02-26 14:10:00,79.17,79.21,79.12,79.15,62594.0,78.5438,78.5835,78.4942,78.524,62594.0
2025-02-26 14:15:00,79.17,79.24,79.08,79.23,88106.0,78.5438,78.6132,78.4545,78.6033,88106.0
2025-02-26 14:20:00,79.23,79.34,79.13,79.13,182343.0,78.6033,78.7125,78.5041,78.5041,182343.0
2025-02-26 14:25:00,79.12,79.12,79.0,79.04,117922.0,78.4942,78.4942,78.3751,78.4148,117922.0
2025-02-26 14:30:00,79.03,79.16,78.97,79.16,92189.0,78.4049,78.5339,78.3454,78.5339,92189.0
2025-02-26 14:35:00,79.17,79.23,79.12,79.2,76078.0,78.5438,78.6033,78.4942,78.5736,76078.0
2025-02-26 14:40:00,79.2,79.27,79.15,79.19,56409.0,78.5736,78.643,78.524,78.5636,56409.0
2025-02-26 14:45:00,79.19,79.28,79.17,79.2,73360.0,78.5636,78.6529,78.5438,78.5736,73360.0
2025-02-26 14:50:00,79.19,79.21,79.14,79.16,98739.0,78.5636,78.5835,78.514,78.5339,98739.0
2025-02-26 14:55:00,79.16,79.16,78.92,78.95,80098.0,78.5339,78.5339,78.2958,78.3255,80098.0
2025-02-26 15:00:00,78.95,79.01,78.86,78.89,97887.0,78.3255,78.3851,78.2362,78.266,97887.0
2025-02-26 15:05:00,78.89,79.05,78.89,79.01,81144.0,78.266,78.4247,78.266,78.3851,81144.0
2025-02-26 15:10:00,79.01,79.08,78.98,79.02,76709.0,78.3851,78.4545,78.3553,78.395,76709.0
2025-02-26 15:15:00,79.01,79.02,78.92,78.98,73840.0,78.3851,78.395,78.2958,78.3553,73840.0
2025-02-26 15:20:00,78.97,79.0,78.89,78.97,68088.0,78.3454,78.3751,78.266,78.3454,68088.0
2025-02-26 15:25:00,78.98,79.03,78.92,78.92,81561.0,78.3553,78.4049,78.2958,78.2958,81561.0
2025-02-26 15:30:00,78.92,78.99,78.82,78.97,150708.0,78.2958,78.3652,78.1966,78.3454,150708.0
2025-02-26 15:35:00,78.96,78.98,78.88,78.97,97154.0,78.3355,78.3553,78.2561,78.3454,97154.0
2025-02-26 15:40:00,78.97,79.18,78.95,79.16,135988.0,78.3454,78.5537,78.3255,78.5339,135988.0
2025-02-26 15:45:00,79.15,79.28,79.11,79.2,143731.0,78.524,78.6529,78.4843,78.5736,143731.0
2025-02-26 15:50:00,79.2,79.24,79.05,79.2,225762.0,78.5736,78.6132,78.4247,78.5736,225762.0
2025-02-26 15:55:00,79.2,79.22,78.97,79.09,579368.0,78.5736,78.5934,78.3454,78.4644,579368.0
2025-02-27 09:30:00,79.56,79.93,79.22,79.5,265167.0,78.9307,79.2978,78.5934,78.8712,265167.0
2025-02-27 09:35:00,79.48,79.9,79.42,79.86,97692.0,78.8513,79.268,78.7918,79.2283,97692.0
2025-02-27 09:40:00,79.84,79.87,79.43,79.73,136049.0,79.2085,79.2383,78.8017,79.0994,136049.0
2025-02-27 09:45:00,79.74,79.96,79.54,79.56,136291.0,79.1093,79.3275,78.9109,78.9307,136291.0
2025-02-27 09:50:00,79.54,79.77,79.35,79.53,97228.0,78.9109,79.1391,78.7224,78.9009,97228.0
2025-02-27 09:55:00,79.52,79.55,79.3,79.33,165528.0,78.891,78.9208,78.6728,78.7025,165528.0
2025-02-27 10:00:00,79.33,79.62,79.09,79.56,178839.0,78.7025,78.9902,78.4644,78.9307,178839.0
2025-02-27 10:05:00,79.57,79.77,79.44,79.52,125312.0,78.9406,79.1391,78.8117,78.891,125312.0
2025-02-27 10:10:00,79.51,79.99,79.5,79.91,126450.0,78.8811,79.3573,78.8712,79.2779,126450.0
2025-02-27 10:15:00,79.91,80.04,79.81,79.91,169840.0,79.2779,79.4069,79.1787,79.2779,169840.0
2025-02-27 10:20:00,79.91,80.34,79.84,80.2,137125.0,79.2779,79.7045,79.2085,79.5656,137125.0
2025-02-27 10:25:00,80.19,80.26,79.95,80.07,79017.0,79.5557,79.6252,79.3176,79.4367,79017.0
2025-02-27 10:30:00,80.08,80.19,79.92,80.04,80162.0,79.4466,79.5557,79.2879,79.4069,80162.0
2025-02-27 10:35:00,80.04,80.37,79.96,80.26,163299.0,79.4069,79.7343,79.3275,79.6252,163299.0
2025-02-27 10:40:00,80.25,80.36,80.13,80.14,81490.0,79.6153,79.7244,79.4962,79.5061,81490.0
2025-02-27 10:45:00,80.13,80.29,80.06,80.22,89750.0,79.4962,79.6549,79.4268,79.5855,89750.0
2025-02-27 10:50:00,80.19,80.23,79.96,80.1,59548.0,79.5557,79.5954,79.3275,79.4664,59548.0
2025-02-27 10:55:00,80.1,80.16,79.93,79.95,63473.0,79.4664,79.526,79.2978,79.3176,63473.0
2025-02-27 11:00:00,79.95,80.08,79.86,79.86,38421.0,79.3176,79.4466,79.2283,79.2283,38421.0
2025-02-27 11:05:00,79.85,79.98,79.83,79.95,50160.0,79.2184,79.3474,79.1986,79.3176,50160.0
2025-02-27 11:10:00,79.96,80.2,79.95,80.2,56725.0,79.3275,79.5656,79.3176,79.5656,56725.0
2025-02-27 11:15:00,80.19,80.22,80.14,80.19,34872.0,79.5557,79.5855,79.5061,79.5557,34872.0
2025-02-27 11:20:00,80.21,80.25,80.16,80.19,41610.0,79.5756,79.6153,79.526,79.5557,41610.0
2025-02-27 11:25:00,80.2,80.23,79.92,80.01,61181.0,79.5656,79.5954,79.2879,79.3772,61181.0
2025-02-27 11:30:00,80.0,80.17,79.96,80.12,40582.0,79.3672,79.5359,79.3275,79.4863,40582.0
2025-02-27 11:35:00,80.13,80.16,79.87,79.94,55887.0,79.4962,79.526,79.2383,79.3077,55887.0
2025-02-27 11:40:00,79.91,79.97,79.82,79.89,33251.0,79.2779,79.3375,79.1887,79.2581,33251.0
2025-02-27 11:45:00,79.88,79.97,79.86,79.92,49802.0,79.2482,79.3375,79.2283,79.2879,49802.0
2025-02-27 11:50:00,79.92,79.92,79.72,79.77,37251.0,79.2879,79.2879,79.0894,79.1391,37251.0
2025-02-27 11:55:00,79.78,79.83,79.7,79.75,23517.0,79.149,79.1986,79.0696,79.1192,23517.0
2025-02-27 12:00:00,79.77,79.91,79.72,79.91,43131.0,79.1391,79.2779,79.0894,79.2779,43131.0
2025-02-27 12:05:00,79.91,79.91,79.72,79.74,37700.0,79.2779,79.2779,79.0894,79.1093,37700.0
2025-02-27 12:10:00,79.74,79.79,79.62,79.71,81454.0,79.1093,79.1589,78.9902,79.0795,81454.0
2025-02-27 12:15:00,79.73,79.78,79.64,79.71,28879.0,79.0994,79.149,79.0101,79.0795,28879.0
2025-02-27 12:20:00,79.72,79.84,79.67,79.78,37073.0,79.0894,79.2085,79.0398,79.149,37073.0
2025-02-27 12:25:00,79.78,79.92,79.73,79.92,55371.0,79.149,79.2879,79.0994,79.2879,55371.0
2025-02-27 12:30:00,79.92,80.0,79.81,79.82,46573.0,79.2879,79.3672,79.1787,79.1887,46573.0
2025-02-27 12:35:00,79.85,79.9,79.83,79.83,35909.0,79.2184,79.268,79.1986,79.1986,35909.0
2025-02-27 12:40:00,79.84,79.85,79.57,79.63,39036.0,79.2085,79.2184,78.9406,79.0002,39036.0
2025-02-27 12:45:00,79.65,79.77,79.63,79.69,49314.0,79.02,79.1391,79.0002,79.0597,49314.0
2025-02-27 12:50:00,79.71,79.83,79.59,79.73,20671.0,79.0795,79.1986,78.9605,79.0994,20671.0
2025-02-27 12:55:00,79.75,79.8,79.73,79.79,20684.0,79.1192,79.1688,79.0994,79.1589,20684.0
2025-02-27 13:00:00,79.8,79.9,79.78,79.81,49279.0,79.1688,79.268,79.149,79.1787,49279.0
2025-02-27 13:05:00,79.8,79.84,79.77,79.79,22705.0,79.1688,79.2085,79.1391,79.1589,22705.0
2025-02-27 13:10:00,79.8,79.96,79.76,79.92,31804.0,79.1688,79.3275,79.1291,79.2879,31804.0
2025-02-27 13:15:00,79.92,79.94,79.83,79.88,22294.0,79.2879,79.3077,79.1986,79.2482,22294.0
2025-02-27 13:20:00,79.88,79.98,79.84,79.92,58653.0,79.2482,79.3474,79.2085,79.2879,58653.0
2025-02-27 13:25:00,79.93,79.96,79.83,79.88,34126.0,79.2978,79.3275,79.1986,79.2482,34126.0
2025-02-27 13:30:00,79.89,79.96,79.85,79.94,19675.0,79.2581,79.3275,79.2184,79.3077,19675.0
2025-02-27 13:35:00,79.93,79.95,79.88,79.91,35945.0,79.2978,79.3176,79.2482,79.2779,35945.0
2025-02-27 13:40:00,79.91,79.95,79.84,79.9,38280.0,79.2779,79.3176,79.2085,79.268,38280.0
2025-02-27 13:45:00,79.9,79.97,79.83,79.94,33855.0,79.268,79.3375,79.1986,79.3077,33855.0
2025-02-27 13:50:00,79.93,79.93,79.84,79.87,39909.0,79.2978,79.2978,79.2085,79.2383,39909.0
2025-02-27 13:55:00,79.87,79.89,79.76,79.77,48410.0,79.2383,79.2581,79.1291,79.1391,48410.0
2025-02-27 14:00:00,79.78,79.79,79.67,79.68,37710.0,79.149,79.1589,79.0398,79.0498,37710.0
2025-02-27 14:05:00,79.67,79.69,79.61,79.63,43312.0,79.0398,79.0597,78.9803,79.0002,43312.0
2025-02-27 14:10:00,79.62,79.64,79.49,79.53,40158.0,78.9902,79.0101,78.8613,78.9009,40158.0
2025-02-27 14:15:00,79.52,79.61,79.52,79.6,33510.0,78.891,78.9803,78.891,78.9704,33510.0
2025-02-27 14:20:00,79.6,79.66,79.41,79.43,35583.0,78.9704,79.0299,78.7819,78.8017,35583.0
2025-02-27 14:25:00,79.44,79.47,79.34,79.37,34463.0,78.8117,78.8414,78.7125,78.7422,34463.0
2025-02-27 14:30:00,79.37,79.38,78.96,79.06,65441.0,78.7422,78.7521,78.3355,78.4347,65441.0
2025-02-27 14:35:00,79.06,79.19,78.98,79.02,52576.0,78.4347,78.5636,78.3553,78.395,52576.0
2025-02-27 14:40:00,79.02,79.02,78.7,79.02,73896.0,78.395,78.395,78.0775,78.395,73896.0
2025-02-27 14:45:00,79.03,79.14,78.91,78.94,69472.0,78.4049,78.514,78.2859,78.3156,69472.0
2025-02-27 14:50:00,78.95,79.13,78.93,79.06,60131.0,78.3255,78.5041,78.3057,78.4347,60131.0
2025-02-27 14:55:00,79.09,79.13,78.98,79.02,50815.0,78.4644,78.5041,78.3553,78.395,50815.0
2025-02-27 15:00:00,79.02,79.02,78.66,78.8,97505.0,78.395,78.395,78.0378,78.1767,97505.0
2025-02-27 15:05:00,78.81,78.94,78.79,78.92,64417.0,78.1866,78.3156,78.1668,78.2958,64417.0
2025-02-27 15:10:00,78.92,78.95,78.76,78.83,51070.0,78.2958,78.3255,78.137,78.2065,51070.0
2025-02-27 15:15:00,78.83,78.88,78.74,78.77,70105.0,78.2065,78.2561,78.1172,78.147,70105.0
2025-02-27 15:20:00,78.77,78.94,78.72,78.86,73447.0,78.147,78.3156,78.0974,78.2362,73447.0
2025-02-27 15:25:00,78.86,78.9,78.66,78.7,69755.0,78.2362,78.2759,78.0378,78.0775,69755.0
2025-02-27 15:30:00,78.7,78.94,78.7,78.85,141662.0,78.0775,78.3156,78.0775,78.2263,141662.0
2025-02-27 15:35:00,78.87,78.98,78.83,78.86,80943.0,78.2462,78.3553,78.2065,78.2362,80943.0
2025-02-27 15:40:00,78.86,78.88,78.74,78.8,96285.0,78.2362,78.2561,78.1172,78.1767,96285.0
2025-02-27 15:45:00,78.78,78.92,78.75,78.86,90553.0,78.1569,78.2958,78.1271,78.2362,90553.0
2025-02-27 15:50:00,78.85,79.04,78.82,78.97,126989.0,78.2263,78.4148,78.1966,78.3454,126989.0
2025-02-27 15:55:00,78.97,79.03,78.81,78.92,373971.0,78.3454,78.4049,78.1866,78.2958,373971.0
2025-02-28 09:30:00,79.22,79.36,78.65,79.06,347124.0,78.5934,78.7323,78.0279,78.4347,347124.0
2025-02-28 09:35:00,79.06,79.41,78.95,79.03,133424.0,78.4347,78.7819,78.3255,78.4049,133424.0
2025-02-28 09:40:00,79.03,79.04,78.77,78.86,160575.0,78.4049,78.4148,78.147,78.2362,160575.0
2025-02-28 09:45:00,78.87,78.97,78.47,78.55,183874.0,78.2462,78.3454,77.8493,77.9287,183874.0
2025-02-28 09:50:00,78.56,78.61,78.34,78.39,217689.0,77.9386,77.9882,77.7204,77.77,217689.0
2025-02-28 09:55:00,78.41,78.49,78.25,78.46,150605.0,77.7898,77.8692,77.6311,77.8394,150605.0
2025-02-28 10:00:00,78.45,78.57,78.39,78.49,180524.0,77.8295,77.9485,77.77,77.8692,180524.0
2025-02-28 10:05:00,78.49,78.67,78.33,78.62,118785.0,77.8692,78.0478,77.7104,77.9981,118785.0
2025-02-28 10:10:00,78.62,78.83,78.53,78.81,150171.0,77.9981,78.2065,77.9089,78.1866,150171.0
2025-02-28 10:15:00,78.81,78.89,78.34,78.34,281125.0,78.1866,78.266,77.7204,77.7204,281125.0
2025-02-28 10:20:00,78.35,78.7,78.29,78.67,239284.0,77.7303,78.0775,77.6708,78.0478,239284.0
2025-02-28 10:25:00,78.66,78.74,78.63,78.7,89106.0,78.0378,78.1172,78.0081,78.0775,89106.0
2025-02-28 10:30:00,78.7,78.74,78.56,78.69,160316.0,78.0775,78.1172,77.9386,78.0676,160316.0
2025-02-28 10:35:00,78.7,78.75,78.43,78.45,278184.0,78.0775,78.1271,77.8096,77.8295,278184.0
2025-02-28 10:40:00,78.45,78.53,78.4,78.5,157983.0,77.8295,77.9089,77.7799,77.8791,157983.0
2025-02-28 10:45:00,78.5,78.73,78.49,78.64,271702.0,77.8791,78.1073,77.8692,78.018,271702.0
2025-02-28 10:50:00,78.65,78.73,78.56,78.57,144820.0,78.0279,78.1073,77.9386,77.9485,144820.0
2025-02-28 10:55:00,78.57,78.75,78.52,78.69,192114.0,77.9485,78.1271,77.8989,78.0676,192114.0
2025-02-28 11:00:00,78.68,78.76,78.56,78.58,146880.0,78.0577,78.137,77.9386,77.9585,146880.0
2025-02-28 11:05:00,78.58,78.75,78.56,78.63,128737.0,77.9585,78.1271,77.9386,78.0081,128737.0
2025-02-28 11:10:00,78.65,78.66,78.53,78.54,85380.0,78.0279,78.0378,77.9089,77.9188,85380.0
2025-02-28 11:15:00,78.55,78.55,78.28,78.45,116294.0,77.9287,77.9287,77.6608,77.8295,116294.0
2025-02-28 11:20:00,78.45,78.63,78.43,78.52,86725.0,77.8295,78.0081,77.8096,77.8989,86725.0
2025-02-28 11:25:00,78.54,78.54,78.37,78.4,65763.0,77.9188,77.9188,77.7501,77.7799,65763.0
2025-02-28 11:30:00,78.39,78.59,78.34,78.53,92590.0,77.77,77.9684,77.7204,77.9089,92590.0
2025-02-28 11:35:00,78.55,78.66,78.49,78.54,118476.0,77.9287,78.0378,77.8692,77.9188,118476.0
2025-02-28 11:40:00,78.53,78.57,78.43,78.49,105820.0,77.9089,77.9485,77.8096,77.8692,105820.0
2025-02-28 11:45:00,78.49,78.53,78.45,78.5,71720.0,77.8692,77.9089,77.8295,77.8791,71720.0
2025-02-28 11:50:00,78.5,78.53,78.46,78.5,93640.0,77.8791,77.9089,77.8394,77.8791,93640.0
2025-02-28 11:55:00,78.5,78.51,78.39,78.45,69064.0,77.8791,77.889,77.77,77.8295,69064.0
2025-02-28 12:00:00,78.45,78.49,78.3,78.32,88622.0,77.8295,77.8692,77.6807,77.7005,88622.0
2025-02-28 12:05:00,78.31,78.51,78.31,78.37,49618.0,77.6906,77.889,77.6906,77.7501,49618.0
2025-02-28 12:10:00,78.34,78.5,78.34,78.48,43117.0,77.7204,77.8791,77.7204,77.8593,43117.0
2025-02-28 12:15:00,78.47,78.54,78.45,78.53,82758.0,77.8493,77.9188,77.8295,77.9089,82758.0
2025-02-28 12:20:00,78.52,78.55,78.32,78.4,95838.0,77.8989,77.9287,77.7005,77.7799,95838.0
2025-02-28 12:25:00,78.4,78.48,78.39,78.43,59559.0,77.7799,77.8593,77.77,77.8096,59559.0
2025-02-28 12:30:00,78.43,78.43,78.3,78.39,52430.0,77.8096,77.8096,77.6807,77.77,52430.0
2025-02-28 12:35:00,78.39,78.46,78.3,78.43,41594.0,77.77,77.8394,77.6807,77.8096,41594.0
2025-02-28 12:40:00,78.44,78.46,78.21,78.25,53534.0,77.8196,77.8394,77.5914,77.6311,53534.0
2025-02-28 12:45:00,78.26,78.3,78.02,78.03,57819.0,77.641,77.6807,77.4029,77.4128,57819.0
2025-02-28 12:50:00,78.03,78.23,78.02,78.17,70196.0,77.4128,77.6112,77.4029,77.5517,70196.0
2025-02-28 12:55:00,78.17,78.17,77.8,77.87,105254.0,77.5517,77.5517,77.1846,77.2541,105254.0
2025-02-28 13:00:00,77.88,78.11,77.84,78.06,95987.0,77.264,77.4922,77.2243,77.4426,95987.0
2025-02-28 13:05:00,78.06,78.11,77.96,77.99,65580.0,77.4426,77.4922,77.3434,77.3731,65580.0
2025-02-28 13:10:00,78.0,78.14,77.98,78.14,44727.0,77.3831,77.5219,77.3632,77.5219,44727.0
2025-02-28 13:15:00,78.14,78.21,77.61,77.64,176273.0,77.5219,77.5914,76.9961,77.0259,176273.0
2025-02-28 13:20:00,77.65,77.86,77.65,77.72,51616.0,77.0358,77.2442,77.0358,77.1053,51616.0
2025-02-28 13:25:00,77.74,78.05,77.72,78.05,64962.0,77.1251,77.4327,77.1053,77.4327,64962.0
2025-02-28 13:30:00,78.04,78.71,78.0,78.69,306579.0,77.4227,78.0874,77.3831,78.0676,306579.0
2025-02-28 13:35:00,78.69,78.74,78.44,78.48,152835.0,78.0676,78.1172,77.8196,77.8593,152835.0
2025-02-28 13:40:00,78.49,78.59,78.29,78.52,103371.0,77.8692,77.9684,77.6708,77.8989,103371.0
2025-02-28 13:45:00,78.53,78.62,78.42,78.48,79528.0,77.9089,77.9981,77.7997,77.8593,79528.0
2025-02-28 13:50:00,78.48,78.64,78.45,78.52,44555.0,77.8593,78.018,77.8295,77.8989,44555.0
2025-02-28 13:55:00,78.53,78.54,78.17,78.19,83020.0,77.9089,77.9188,77.5517,77.5715,83020.0
2025-02-28 14:00:00,78.19,78.42,78.19,78.36,94847.0,77.5715,77.7997,77.5715,77.7402,94847.0
2025-02-28 14:05:00,78.34,78.45,78.34,78.44,55820.0,77.7204,77.8295,77.7204,77.8196,55820.0
2025-02-28 14:10:00,78.45,78.47,78.34,78.39,50215.0,77.8295,77.8493,77.7204,77.77,50215.0
2025-02-28 14:15:00,78.39,78.58,78.39,78.56,70996.0,77.77,77.9585,77.77,77.9386,70996.0
2025-02-28 14:20:00,78.57,78.57,78.29,78.41,100943.0,77.9485,77.9485,77.6708,77.7898,100943.0
2025-02-28 14:25:00,78.42,78.64,78.4,78.59,184756.0,77.7997,78.018,77.7799,77.9684,184756.0
2025-02-28 14:30:00,78.59,78.73,78.51,78.61,59141.0,77.9684,78.1073,77.889,77.9882,59141.0
2025-02-28 14:35:00,78.63,78.76,78.57,78.67,94508.0,78.0081,78.137,77.9485,78.0478,94508.0
2025-02-28 14:40:00,78.69,78.69,78.54,78.58,209449.0,78.0676,78.0676,77.9188,77.9585,209449.0
2025-02-28 14:45:00,78.59,78.67,78.52,78.62,120411.0,77.9684,78.0478,77.8989,77.9981,120411.0
2025-02-28 14:50:00,78.63,78.73,78.56,78.66,76443.0,78.0081,78.1073,77.9386,78.0378,76443.0
2025-02-28 14:55:00,78.66,78.71,78.59,78.68,86037.0,78.0378,78.0874,77.9684,78.0577,86037.0
2025-02-28 15:00:00,78.67,78.82,78.65,78.82,107952.0,78.0478,78.1966,78.0279,78.1966,107952.0
2025-02-28 15:05:00,78.83,78.9,78.82,78.9,96648.0,78.2065,78.2759,78.1966,78.2759,96648.0
2025-02-28 15:10:00,78.9,78.96,78.82,78.88,123030.0,78.2759,78.3355,78.1966,78.2561,123030.0
2025-02-28 15:15:00,78.87,78.96,78.78,78.81,92049.0,78.2462,78.3355,78.1569,78.1866,92049.0
2025-02-28 15:20:00,78.8,78.86,78.72,78.86,111985.0,78.1767,78.2362,78.0974,78.2362,111985.0
2025-02-28 15:25:00,78.87,79.05,78.86,79.04,95782.0,78.2462,78.4247,78.2362,78.4148,95782.0
2025-02-28 15:30:00,79.04,79.07,78.91,78.94,120787.0,78.4148,78.4446,78.2859,78.3156,120787.0
2025-02-28 15:35:00,78.92,79.0,78.83,78.95,122864.0,78.2958,78.3751,78.2065,78.3255,122864.0
2025-02-28 15:40:00,78.95,79.1,78.94,79.09,154683.0,78.3255,78.4744,78.3156,78.4644,154683.0
2025-02-28 15:45:00,79.08,79.21,78.97,79.2,206652.0,78.4545,78.5835,78.3454,78.5736,206652.0
2025-02-28 15:50:00,79.2,79.37,79.05,79.31,247816.0,78.5736,78.7422,78.4247,78.6827,247816.0
2025-02-28 15:55:00,79.31,79.97,79.29,79.93,1558883.0,78.6827,79.3375,78.6628,79.2978,1558883.0
2025-03-03 09:30:00,80.0,80.31,79.8,80.23,470152.0,79.3672,79.6748,79.1688,79.5954,470152.0
2025-03-03 09:35:00,80.23,80.43,80.07,80.2,135651.0,79.5954,79.7938,79.4367,79.5656,135651.0
2025-03-03 09:40:00,80.21,80.34,79.75,79.83,132022.0,79.5756,79.7045,79.1192,79.1986,132022.0
2025-03-03 09:45:00,79.82,80.12,79.69,79.87,151009.0,79.1887,79.4863,79.0597,79.2383,151009.0
2025-03-03 09:50:00,79.86,80.06,79.83,79.92,133809.0,79.2283,79.4268,79.1986,79.2879,133809.0
2025-03-03 09:55:00,79.92,79.97,79.51,79.62,348592.0,79.2879,79.3375,78.8811,78.9902,348592.0
2025-03-03 10:00:00,79.59,79.87,79.24,79.83,282658.0,78.9605,79.2383,78.6132,79.1986,282658.0
2025-03-03 10:05:00,79.83,79.85,79.42,79.42,157950.0,79.1986,79.2184,78.7918,78.7918,157950.0
2025-03-03 10:10:00,79.41,79.74,79.28,79.47,269737.0,78.7819,79.1093,78.6529,78.8414,269737.0
2025-03-03 10:15:00,79.47,79.62,79.4,79.51,75299.0,78.8414,78.9902,78.772,78.8811,75299.0
2025-03-03 10:20:00,79.49,79.75,79.48,79.69,130122.0,78.8613,79.1192,78.8513,79.0597,130122.0
2025-03-03 10:25:00,79.68,79.84,79.52,79.82,130066.0,79.0498,79.2085,78.891,79.1887,130066.0
2025-03-03 10:30:00,79.82,79.92,79.71,79.86,120784.0,79.1887,79.2879,79.0795,79.2283,120784.0
2025-03-03 10:35:00,79.86,79.86,79.56,79.71,56845.0,79.2283,79.2283,78.9307,79.0795,56845.0
2025-03-03 10:40:00,79.71,80.05,79.64,80.04,92956.0,79.0795,79.4168,79.0101,79.4069,92956.0
2025-03-03 10:45:00,80.03,80.03,79.69,79.76,64661.0,79.397,79.397,79.0597,79.1291,64661.0
2025-03-03 10:50:00,79.77,79.82,79.65,79.76,79158.0,79.1391,79.1887,79.02,79.1291,79158.0
2025-03-03 10:55:00,79.76,79.79,79.52,79.59,78294.0,79.1291,79.1589,78.891,78.9605,78294.0
2025-03-03 11:00:00,79.6,79.79,79.55,79.62,64727.0,78.9704,79.1589,78.9208,78.9902,64727.0
2025-03-03 11:05:00,79.62,79.66,79.46,79.54,89955.0,78.9902,79.0299,78.8315,78.9109,89955.0
2025-03-03 11:10:00,79.54,79.59,79.31,79.45,177515.0,78.9109,78.9605,78.6827,78.8216,177515.0
2025-03-03 11:15:00,79.45,79.52,79.38,79.46,58397.0,78.8216,78.891,78.7521,78.8315,58397.0
2025-03-03 11:20:00,79.45,79.53,79.36,79.38,50101.0,78.8216,78.9009,78.7323,78.7521,50101.0
2025-03-03 11:25:00,79.39,79.41,79.14,79.23,94257.0,78.7621,78.7819,78.514,78.6033,94257.0
2025-03-03 11:30:00,79.23,79.28,79.12,79.12,71949.0,78.6033,78.6529,78.4942,78.4942,71949.0
2025-03-03 11:35:00,79.13,79.18,78.93,78.99,99812.0,78.5041,78.5537,78.3057,78.3652,99812.0
2025-03-03 11:40:00,79.0,79.01,78.76,78.81,112047.0,78.3751,78.3851,78.137,78.1866,112047.0
2025-03-03 11:45:00,78.8,79.02,78.79,78.99,184542.0,78.1767,78.395,78.1668,78.3652,184542.0
2025-03-03 11:50:00,78.98,79.04,78.88,78.92,94473.0,78.3553,78.4148,78.2561,78.2958,94473.0
2025-03-03 11:55:00,78.92,79.06,78.88,79.01,97787.0,78.2958,78.4347,78.2561,78.3851,97787.0
2025-03-03 12:00:00,79.01,79.16,78.95,79.14,71056.0,78.3851,78.5339,78.3255,78.514,71056.0
2025-03-03 12:05:00,79.15,79.23,79.06,79.09,71808.0,78.524,78.6033,78.4347,78.4644,71808.0
2025-03-03 12:10:00,79.11,79.3,79.09,79.19,235100.0,78.4843,78.6728,78.4644,78.5636,235100.0
2025-03-03 12:15:00,79.19,79.21,79.09,79.12,50572.0,78.5636,78.5835,78.4644,78.4942,50572.0
2025-03-03 12:20:00,79.12,79.2,79.05,79.15,72075.0,78.4942,78.5736,78.4247,78.524,72075.0
2025-03-03 12:25:00,79.15,79.2,79.11,79.17,37221.0,78.524,78.5736,78.4843,78.5438,37221.0
2025-03-03 12:30:00,79.17,79.24,79.14,79.15,107215.0,78.5438,78.6132,78.514,78.524,107215.0
2025-03-03 12:35:00,79.16,79.17,79.07,79.1,93324.0,78.5339,78.5438,78.4446,78.4744,93324.0
2025-03-03 12:40:00,79.1,79.17,79.02,79.08,91846.0,78.4744,78.5438,78.395,78.4545,91846.0
2025-03-03 12:45:00,79.11,79.14,79.0,79.05,53015.0,78.4843,78.514,78.3751,78.4247,53015.0
2025-03-03 12:50:00,79.05,79.06,78.78,78.79,67141.0,78.4247,78.4347,78.1569,78.1668,67141.0
2025-03-03 12:55:00,78.78,78.8,78.65,78.68,79971.0,78.1569,78.1767,78.0279,78.0577,79971.0
2025-03-03 13:00:00,78.67,78.72,78.53,78.55,155340.0,78.0478,78.0974,77.9089,77.9287,155340.0
2025-03-03 13:05:00,78.55,78.55,78.33,78.37,329800.0,77.9287,77.9287,77.7104,77.7501,329800.0
2025-03-03 13:10:00,78.37,78.42,78.11,78.13,350198.0,77.7501,77.7997,77.4922,77.512,350198.0
2025-03-03 13:15:00,78.14,78.44,78.14,78.23,152666.0,77.5219,77.8196,77.5219,77.6112,152666.0
2025-03-03 13:20:00,78.23,78.32,78.07,78.28,90824.0,77.6112,77.7005,77.4525,77.6608,90824.0
2025-03-03 13:25:00,78.25,78.25,77.76,77.78,151929.0,77.6311,77.6311,77.1449,77.1648,151929.0
2025-03-03 13:30:00,77.78,77.89,77.61,77.76,134834.0,77.1648,77.2739,76.9961,77.1449,134834.0
2025-03-03 13:35:00,77.77,77.93,77.63,77.65,85581.0,77.1549,77.3136,77.016,77.0358,85581.0
2025-03-03 13:40:00,77.66,77.94,77.63,77.81,151448.0,77.0457,77.3235,77.016,77.1946,151448.0
2025-03-03 13:45:00,77.8,78.15,77.73,77.91,197101.0,77.1846,77.5319,77.1152,77.2938,197101.0
2025-03-03 13:50:00,77.91,77.99,77.8,77.83,114015.0,77.2938,77.3731,77.1846,77.2144,114015.0
2025-03-03 13:55:00,77.82,77.91,77.74,77.89,93989.0,77.2045,77.2938,77.1251,77.2739,93989.0
2025-03-03 14:00:00,77.89,78.08,77.84,78.05,139019.0,77.2739,77.4624,77.2243,77.4327,139019.0
2025-03-03 14:05:00,78.05,78.2,78.01,78.19,83687.0,77.4327,77.5815,77.393,77.5715,83687.0
2025-03-03 14:10:00,78.19,78.28,78.11,78.12,93530.0,77.5715,77.6608,77.4922,77.5021,93530.0
2025-03-03 14:15:00,78.13,78.15,77.97,78.04,95908.0,77.512,77.5319,77.3533,77.4227,95908.0
2025-03-03 14:20:00,78.04,78.22,78.03,78.14,106628.0,77.4227,77.6013,77.4128,77.5219,106628.0
2025-03-03 14:25:00,78.14,78.14,78.02,78.04,81103.0,77.5219,77.5219,77.4029,77.4227,81103.0
2025-03-03 14:30:00,78.03,78.19,78.02,78.03,93142.0,77.4128,77.5715,77.4029,77.4128,93142.0
2025-03-03 14:35:00,78.03,78.04,77.92,78.04,143930.0,77.4128,77.4227,77.3037,77.4227,143930.0
2025-03-03 14:40:00,78.04,78.17,77.98,78.09,134876.0,77.4227,77.5517,77.3632,77.4723,134876.0
2025-03-03 14:45:00,78.08,78.13,77.95,78.05,102932.0,77.4624,77.512,77.3334,77.4327,102932.0
2025-03-03 14:50:00,78.06,78.11,77.44,77.62,279888.0,77.4426,77.4922,76.8275,77.0061,279888.0
2025-03-03 14:55:00,77.62,77.73,77.48,77.52,236602.0,77.0061,77.1152,76.8672,76.9068,236602.0
2025-03-03 15:00:00,77.5,77.52,77.01,77.33,277195.0,76.887,76.9068,76.4009,76.7184,277195.0
2025-03-03 15:05:00,77.31,77.45,77.06,77.11,221167.0,76.6985,76.8374,76.4505,76.5001,221167.0
2025-03-03 15:10:00,77.13,77.14,76.71,76.9,256591.0,76.5199,76.5299,76.1033,76.2918,256591.0
2025-03-03 15:15:00,76.91,77.07,76.76,76.77,268146.0,76.3017,76.4604,76.1529,76.1628,268146.0
2025-03-03 15:20:00,76.78,76.79,76.41,76.53,383985.0,76.1727,76.1826,75.8056,75.9247,383985.0
2025-03-03 15:25:00,76.53,76.59,76.25,76.3,288420.0,75.9247,75.9842,75.6469,75.6965,288420.0
2025-03-03 15:30:00,76.3,76.74,76.3,76.67,261758.0,75.6965,76.133,75.6965,76.0636,261758.0
2025-03-03 15:35:00,76.67,76.71,76.4,76.42,216770.0,76.0636,76.1033,75.7957,75.8155,216770.0
2025-03-03 15:40:00,76.42,76.52,76.34,76.45,205144.0,75.8155,75.9148,75.7362,75.8453,205144.0
2025-03-03 15:45:00,76.46,76.78,76.42,76.72,334484.0,75.8552,76.1727,75.8155,76.1132,334484.0
2025-03-03 15:50:00,76.72,77.04,76.7,76.86,426859.0,76.1132,76.4306,76.0933,76.2521,426859.0
2025-03-03 15:55:00,76.86,77.21,76.85,77.2,924290.0,76.2521,76.5993,76.2421,76.5894,924290.0
2025-03-04 09:30:00,74.54,74.86,72.76,73.0,1988088.0,73.9504,74.2679,72.1845,72.4226,1988088.0
2025-03-04 09:35:00,72.98,73.45,72.67,73.19,747622.0,72.4028,72.869,72.0952,72.6111,747622.0
2025-03-04 09:40:00,73.17,73.18,72.3,72.4,585967.0,72.5913,72.6012,71.7281,71.8273,585967.0
2025-03-04 09:45:00,72.4,72.45,71.83,72.2,890072.0,71.8273,71.8769,71.2619,71.6289,890072.0
2025-03-04 09:50:00,72.21,72.36,72.02,72.2,496548.0,71.6388,71.7877,71.4504,71.6289,496548.0
2025-03-04 09:55:00,72.2,72.24,71.6,71.81,535936.0,71.6289,71.6686,71.0337,71.242,535936.0
2025-03-04 10:00:00,71.83,71.91,71.48,71.51,560507.0,71.2619,71.3412,70.9146,70.9444,560507.0
2025-03-04 10:05:00,71.49,71.66,71.08,71.27,510700.0,70.9245,71.0932,70.5178,70.7063,510700.0
2025-03-04 10:10:00,71.27,71.52,70.99,71.41,411632.0,70.7063,70.9543,70.4285,70.8452,411632.0
2025-03-04 10:15:00,71.41,71.47,70.85,70.89,681415.0,70.8452,70.9047,70.2896,70.3293,681415.0
2025-03-04 10:20:00,70.89,71.19,70.63,71.15,518217.0,70.3293,70.6269,70.0713,70.5872,518217.0
2025-03-04 10:25:00,71.15,71.61,71.12,71.47,346930.0,70.5872,71.0436,70.5575,70.9047,346930.0
2025-03-04 10:30:00,71.45,71.78,71.29,71.42,343095.0,70.8849,71.2122,70.7261,70.8551,343095.0
2025-03-04 10:35:00,71.42,71.67,71.25,71.26,398849.0,70.8551,71.1031,70.6864,70.6964,398849.0
2025-03-04 10:40:00,71.26,71.27,70.97,71.05,311657.0,70.6964,70.7063,70.4087,70.488,311657.0
2025-03-04 10:45:00,71.06,71.47,70.93,71.18,244992.0,70.4979,70.9047,70.369,70.617,244992.0
2025-03-04 10:50:00,71.18,71.35,71.04,71.13,165476.0,70.617,70.7856,70.4781,70.5674,165476.0
2025-03-04 10:55:00,71.13,71.19,70.99,71.08,321425.0,70.5674,70.6269,70.4285,70.5178,321425.0
2025-03-04 11:00:00,71.07,71.11,70.72,70.78,227700.0,70.5079,70.5475,70.1606,70.2202,227700.0
2025-03-04 11:05:00,70.79,71.08,70.74,70.87,314672.0,70.2301,70.5178,70.1805,70.3094,314672.0
2025-03-04 11:10:00,70.89,71.41,70.85,71.26,229872.0,70.3293,70.8452,70.2896,70.6964,229872.0
2025-03-04 11:15:00,71.24,71.38,70.97,71.0,248170.0,70.6765,70.8154,70.4087,70.4384,248170.0
2025-03-04 11:20:00,71.0,71.18,70.97,71.03,282342.0,70.4384,70.617,70.4087,70.4682,282342.0
2025-03-04 11:25:00,71.03,71.11,70.65,70.82,316566.0,70.4682,70.5475,70.0912,70.2598,316566.0
2025-03-04 11:30:00,70.82,71.03,70.68,70.9,257434.0,70.2598,70.4682,70.1209,70.3392,257434.0
2025-03-04 11:35:00,70.9,71.11,70.78,70.93,185837.0,70.3392,70.5475,70.2202,70.369,185837.0
2025-03-04 11:40:00,70.92,71.49,70.88,71.4,205332.0,70.3591,70.9245,70.3194,70.8353,205332.0
2025-03-04 11:45:00,71.4,71.56,71.31,71.5,220966.0,70.8353,70.994,70.746,70.9345,220966.0
2025-03-04 11:50:00,71.48,71.73,71.39,71.6,190865.0,70.9146,71.1626,70.8253,71.0337,190865.0
2025-03-04 11:55:00,71.62,71.86,71.57,71.75,377795.0,71.0535,71.2916,71.0039,71.1825,377795.0
2025-03-04 12:00:00,71.75,72.05,71.63,72.04,323991.0,71.1825,71.4801,71.0634,71.4702,323991.0
2025-03-04 12:05:00,72.04,72.07,71.67,71.86,243025.0,71.4702,71.5,71.1031,71.2916,243025.0
2025-03-04 12:10:00,71.86,72.17,71.84,72.08,274137.0,71.2916,71.5992,71.2718,71.5099,274137.0
2025-03-04 12:15:00,72.09,72.18,71.93,72.01,166383.0,71.5198,71.6091,71.3611,71.4404,166383.0
2025-03-04 12:20:00,72.0,72.09,71.86,72.01,165771.0,71.4305,71.5198,71.2916,71.4404,165771.0
2025-03-04 12:25:00,72.0,72.17,71.96,72.03,158244.0,71.4305,71.5992,71.3908,71.4603,158244.0
2025-03-04 12:30:00,72.03,72.03,71.7,71.99,163082.0,71.4603,71.4603,71.1329,71.4206,163082.0
2025-03-04 12:35:00,71.99,72.23,71.96,72.15,245294.0,71.4206,71.6587,71.3908,71.5793,245294.0
2025-03-04 12:40:00,72.13,72.21,71.94,72.07,293824.0,71.5595,71.6388,71.371,71.5,293824.0
2025-03-04 12:45:00,72.06,72.47,72.0,72.4,220980.0,71.49,71.8968,71.4305,71.8273,220980.0
2025-03-04 12:50:00,72.39,72.4,71.95,72.34,157790.0,71.8174,71.8273,71.3809,71.7678,157790.0
2025-03-04 12:55:00,72.34,72.35,72.14,72.22,253699.0,71.7678,71.7777,71.5694,71.6488,253699.0
2025-03-04 13:00:00,72.23,72.49,72.21,72.35,143280.0,71.6587,71.9166,71.6388,71.7777,143280.0
2025-03-04 13:05:00,72.34,72.8,72.31,72.7,206201.0,71.7678,72.2242,71.7381,72.125,206201.0
2025-03-04 13:10:00,72.69,72.87,72.65,72.84,258989.0,72.1151,72.2936,72.0754,72.2639,258989.0
2025-03-04 13:15:00,72.83,72.84,72.56,72.75,163185.0,72.2539,72.2639,71.9861,72.1746,163185.0
2025-03-04 13:20:00,72.74,72.81,72.53,72.62,140843.0,72.1647,72.2341,71.9563,72.0456,140843.0
2025-03-04 13:25:00,72.62,72.74,72.48,72.53,158051.0,72.0456,72.1647,71.9067,71.9563,158051.0
2025-03-04 13:30:00,72.53,72.84,72.12,72.63,566739.0,71.9563,72.2639,71.5496,72.0555,566739.0
2025-03-04 13:35:00,72.62,72.76,72.49,72.69,159735.0,72.0456,72.1845,71.9166,72.1151,159735.0
2025-03-04 13:40:00,72.69,72.86,72.6,72.8,138245.0,72.1151,72.2837,72.0258,72.2242,138245.0
2025-03-04 13:45:00,72.8,72.84,72.7,72.74,96086.0,72.2242,72.2639,72.125,72.1647,96086.0
2025-03-04 13:50:00,72.74,72.93,72.66,72.84,127682.0,72.1647,72.3532,72.0853,72.2639,127682.0
2025-03-04 13:55:00,72.84,73.04,72.83,72.93,152548.0,72.2639,72.4623,72.2539,72.3532,152548.0
2025-03-04 14:00:00,72.93,73.19,72.83,73.19,163949.0,72.3532,72.6111,72.2539,72.6111,163949.0
2025-03-04 14:05:00,73.17,73.47,73.11,73.31,159874.0,72.5913,72.8889,72.5317,72.7301,159874.0
2025-03-04 14:10:00,73.33,73.35,73.13,73.28,146387.0,72.75,72.7698,72.5516,72.7004,146387.0
2025-03-04 14:15:00,73.28,73.37,73.21,73.3,138832.0,72.7004,72.7897,72.6309,72.7202,138832.0
2025-03-04 14:20:00,73.3,73.49,73.29,73.39,121802.0,72.7202,72.9087,72.7103,72.8095,121802.0
2025-03-04 14:25:00,73.38,73.46,72.95,72.97,195694.0,72.7996,72.879,72.373,72.3928,195694.0
2025-03-04 14:30:00,72.97,73.02,72.76,72.97,139149.0,72.3928,72.4424,72.1845,72.3928,139149.0
2025-03-04 14:35:00,72.96,73.26,72.95,73.19,156006.0,72.3829,72.6805,72.373,72.6111,156006.0
2025-03-04 14:40:00,73.16,73.31,73.12,73.23,135486.0,72.5813,72.7301,72.5416,72.6508,135486.0
2025-03-04 14:45:00,73.24,73.33,73.13,73.22,92334.0,72.6607,72.75,72.5516,72.6409,92334.0
2025-03-04 14:50:00,73.22,73.43,73.22,73.36,104889.0,72.6409,72.8492,72.6409,72.7798,104889.0
2025-03-04 14:55:00,73.36,73.49,73.34,73.41,119713.0,72.7798,72.9087,72.7599,72.8294,119713.0
2025-03-04 15:00:00,73.4,73.45,73.12,73.15,112944.0,72.8194,72.869,72.5416,72.5714,112944.0
2025-03-04 15:05:00,73.16,73.27,72.97,73.25,233153.0,72.5813,72.6905,72.3928,72.6706,233153.0
2025-03-04 15:10:00,73.25,73.49,73.23,73.44,158175.0,72.6706,72.9087,72.6508,72.8591,158175.0
2025-03-04 15:15:00,73.43,73.54,73.3,73.48,142344.0,72.8492,72.9583,72.7202,72.8988,142344.0
2025-03-04 15:20:00,73.48,73.84,73.47,73.81,183012.0,72.8988,73.256,72.8889,73.2262,183012.0
2025-03-04 15:25:00,73.8,73.8,73.52,73.53,197109.0,73.2163,73.2163,72.9385,72.9484,197109.0
2025-03-04 15:30:00,73.52,73.54,72.77,72.98,379529.0,72.9385,72.9583,72.1944,72.4028,379529.0
2025-03-04 15:35:00,72.98,73.11,72.8,72.88,356285.0,72.4028,72.5317,72.2242,72.3035,356285.0
2025-03-04 15:40:00,72.87,72.9,72.57,72.75,256662.0,72.2936,72.3234,71.996,72.1746,256662.0
2025-03-04 15:45:00,72.75,72.84,72.28,72.31,402794.0,72.1746,72.2639,71.7083,71.7381,402794.0
2025-03-04 15:50:00,72.3,72.45,71.87,72.23,487572.0,71.7281,71.8769,71.3015,71.6587,487572.0
2025-03-04 15:55:00,72.23,72.4,72.15,72.33,1239606.0,71.6587,71.8273,71.5793,71.7579,1239606.0
2025-03-05 09:30:00,72.6,72.85,72.25,72.62,556593.0,72.0258,72.2738,71.6785,72.0456,556593.0
2025-03-05 09:35:00,72.61,72.78,72.3,72.7,188709.0,72.0357,72.2043,71.7281,72.125,188709.0
2025-03-05 09:40:00,72.7,73.26,72.67,72.82,385364.0,72.125,72.6805,72.0952,72.244,385364.0
2025-03-05 09:45:00,72.83,72.84,72.35,72.44,576836.0,72.2539,72.2639,71.7777,71.867,576836.0
2025-03-05 09:50:00,72.41,72.7,72.33,72.34,241149.0,71.8373,72.125,71.7579,71.7678,241149.0
2025-03-05 09:55:00,72.35,72.38,71.83,72.09,189930.0,71.7777,71.8075,71.2619,71.5198,189930.0
2025-03-05 10:00:00,72.09,72.94,72.08,72.67,347517.0,71.5198,72.3631,71.5099,72.0952,347517.0
2025-03-05 10:05:00,72.68,72.97,72.53,72.75,173122.0,72.1051,72.3928,71.9563,72.1746,173122.0
2025-03-05 10:10:00,72.76,72.88,72.64,72.72,367104.0,72.1845,72.3035,72.0654,72.1448,367104.0
2025-03-05 10:15:00,72.71,72.73,72.3,72.34,123092.0,72.1349,72.1547,71.7281,71.7678,123092.0
2025-03-05 10:20:00,72.34,72.38,71.95,72.09,117769.0,71.7678,71.8075,71.3809,71.5198,117769.0
2025-03-05 10:25:00,72.08,72.47,72.08,72.41,132527.0,71.5099,71.8968,71.5099,71.8373,132527.0
2025-03-05 10:30:00,72.43,72.75,72.33,72.56,197342.0,71.8571,72.1746,71.7579,71.9861,197342.0
2025-03-05 10:35:00,72.55,72.86,72.46,72.82,144848.0,71.9762,72.2837,71.8869,72.244,144848.0
2025-03-05 10:40:00,72.83,72.83,72.43,72.51,140540.0,72.2539,72.2539,71.8571,71.9365,140540.0
2025-03-05 10:45:00,72.52,72.71,72.49,72.63,98202.0,71.9464,72.1349,71.9166,72.0555,98202.0
2025-03-05 10:50:00,72.63,72.82,72.47,72.81,154630.0,72.0555,72.244,71.8968,72.2341,154630.0
2025-03-05 10:55:00,72.82,72.82,72.44,72.5,101141.0,72.244,72.244,71.867,71.9266,101141.0
2025-03-05 11:00:00,72.47,72.47,72.25,72.4,116911.0,71.8968,71.8968,71.6785,71.8273,116911.0
2025-03-05 11:05:00,72.39,72.48,72.22,72.24,106043.0,71.8174,71.9067,71.6488,71.6686,106043.0
2025-03-05 11:10:00,72.27,72.27,71.95,72.11,115490.0,71.6984,71.6984,71.3809,71.5396,115490.0
2025-03-05 11:15:00,72.1,72.17,71.95,71.96,120787.0,71.5297,71.5992,71.3809,71.3908,120787.0
2025-03-05 11:20:00,71.99,72.16,71.9,72.0,130374.0,71.4206,71.5892,71.3313,71.4305,130374.0
2025-03-05 11:25:00,72.02,72.05,71.76,71.86,164667.0,71.4504,71.4801,71.1924,71.2916,164667.0
2025-03-05 11:30:00,71.85,71.97,71.7,71.74,135741.0,71.2817,71.4007,71.1329,71.1726,135741.0
2025-03-05 11:35:00,71.75,72.13,71.72,72.12,107004.0,71.1825,71.5595,71.1527,71.5496,107004.0
2025-03-05 11:40:00,72.12,72.13,71.8,71.83,118245.0,71.5496,71.5595,71.2321,71.2619,118245.0
2025-03-05 11:45:00,71.84,71.97,71.83,71.89,89564.0,71.2718,71.4007,71.2619,71.3214,89564.0
2025-03-05 11:50:00,71.89,71.89,71.72,71.87,121549.0,71.3214,71.3214,71.1527,71.3015,121549.0
2025-03-05 11:55:00,71.87,72.48,71.84,72.18,252694.0,71.3015,71.9067,71.2718,71.6091,252694.0
2025-03-05 12:00:00,72.17,72.69,72.15,72.19,172420.0,71.5992,72.1151,71.5793,71.619,172420.0
2025-03-05 12:05:00,72.18,72.29,72.14,72.25,84191.0,71.6091,71.7182,71.5694,71.6785,84191.0
2025-03-05 12:10:00,72.24,72.32,72.13,72.15,78948.0,71.6686,71.748,71.5595,71.5793,78948.0
2025-03-05 12:15:00,72.16,72.26,72.12,72.12,60617.0,71.5892,71.6885,71.5496,71.5496,60617.0
2025-03-05 12:20:00,72.12,72.31,72.1,72.22,68329.0,71.5496,71.7381,71.5297,71.6488,68329.0
2025-03-05 12:25:00,72.2,72.25,72.07,72.15,68803.0,71.6289,71.6785,71.5,71.5793,68803.0
2025-03-05 12:30:00,72.16,72.34,72.14,72.32,81949.0,71.5892,71.7678,71.5694,71.748,81949.0
2025-03-05 12:35:00,72.32,72.37,72.22,72.33,71096.0,71.748,71.7976,71.6488,71.7579,71096.0
2025-03-05 12:40:00,72.33,72.41,72.25,72.34,68455.0,71.7579,71.8373,71.6785,71.7678,68455.0
2025-03-05 12:45:00,72.34,72.38,72.12,72.36,71686.0,71.7678,71.8075,71.5496,71.7877,71686.0
2025-03-05 12:50:00,72.36,72.62,72.35,72.42,79753.0,71.7877,72.0456,71.7777,71.8472,79753.0
2025-03-05 12:55:00,72.4,72.55,72.37,72.55,63855.0,71.8273,71.9762,71.7976,71.9762,63855.0
2025-03-05 13:00:00,72.55,72.66,72.5,72.58,81330.0,71.9762,72.0853,71.9266,72.0059,81330.0
2025-03-05 13:05:00,72.57,72.74,72.2,72.28,207791.0,71.996,72.1647,71.6289,71.7083,207791.0
2025-03-05 13:10:00,72.26,72.46,72.25,72.31,86470.0,71.6885,71.8869,71.6785,71.7381,86470.0
2025-03-05 13:15:00,72.3,72.43,72.22,72.42,75589.0,71.7281,71.8571,71.6488,71.8472,75589.0
2025-03-05 13:20:00,72.41,72.61,72.39,72.61,105168.0,71.8373,72.0357,71.8174,72.0357,105168.0
2025-03-05 13:25:00,72.61,72.62,72.32,72.39,129489.0,72.0357,72.0456,71.748,71.8174,129489.0
2025-03-05 13:30:00,72.41,72.52,72.16,72.31,143630.0,71.8373,71.9464,71.5892,71.7381,143630.0
2025-03-05 13:35:00,72.32,72.51,72.27,72.45,84172.0,71.748,71.9365,71.6984,71.8769,84172.0
2025-03-05 13:40:00,72.45,72.45,72.26,72.31,60710.0,71.8769,71.8769,71.6885,71.7381,60710.0
2025-03-05 13:45:00,72.32,72.55,72.32,72.52,128707.0,71.748,71.9762,71.748,71.9464,128707.0
2025-03-05 13:50:00,72.52,72.55,72.41,72.49,82322.0,71.9464,71.9762,71.8373,71.9166,82322.0
2025-03-05 13:55:00,72.5,72.73,72.5,72.72,64895.0,71.9266,72.1547,71.9266,72.1448,64895.0
2025-03-05 14:00:00,72.71,73.03,72.64,73.01,91907.0,72.1349,72.4524,72.0654,72.4325,91907.0
2025-03-05 14:05:00,73.02,73.25,72.98,73.21,118855.0,72.4424,72.6706,72.4028,72.6309,118855.0
2025-03-05 14:10:00,73.19,73.29,73.06,73.27,158106.0,72.6111,72.7103,72.4821,72.6905,158106.0
2025-03-05 14:15:00,73.26,73.37,72.94,72.98,192581.0,72.6805,72.7897,72.3631,72.4028,192581.0
2025-03-05 14:20:00,72.99,73.24,72.95,73.21,116509.0,72.4127,72.6607,72.373,72.6309,116509.0
2025-03-05 14:25:00,73.2,73.25,73.09,73.09,124986.0,72.621,72.6706,72.5119,72.5119,124986.0
2025-03-05 14:30:00,73.1,73.22,73.06,73.17,86998.0,72.5218,72.6409,72.4821,72.5913,86998.0
2025-03-05 14:35:00,73.18,73.25,73.09,73.16,131477.0,72.6012,72.6706,72.5119,72.5813,131477.0
2025-03-05 14:40:00,73.15,73.21,73.09,73.14,167781.0,72.5714,72.6309,72.5119,72.5615,167781.0
2025-03-05 14:45:00,73.15,73.16,73.07,73.16,127196.0,72.5714,72.5813,72.492,72.5813,127196.0
2025-03-05 14:50:00,73.16,73.33,73.15,73.33,121302.0,72.5813,72.75,72.5714,72.75,121302.0
2025-03-05 14:55:00,73.32,73.48,73.17,73.18,123124.0,72.7401,72.8988,72.5913,72.6012,123124.0
2025-03-05 15:00:00,73.18,73.42,73.14,73.39,161748.0,72.6012,72.8393,72.5615,72.8095,161748.0
2025-03-05 15:05:00,73.37,73.5,73.3,73.43,96857.0,72.7897,72.9186,72.7202,72.8492,96857.0
2025-03-05 15:10:00,73.42,73.52,73.37,73.51,139177.0,72.8393,72.9385,72.7897,72.9286,139177.0
2025-03-05 15:15:00,73.51,73.53,73.0,73.19,169406.0,72.9286,72.9484,72.4226,72.6111,169406.0
2025-03-05 15:20:00,73.2,73.26,73.02,73.19,89759.0,72.621,72.6805,72.4424,72.6111,89759.0
2025-03-05 15:25:00,73.2,73.4,73.18,73.36,140295.0,72.621,72.8194,72.6012,72.7798,140295.0
2025-03-05 15:30:00,73.34,73.34,73.11,73.22,103774.0,72.7599,72.7599,72.5317,72.6409,103774.0
2025-03-05 15:35:00,73.22,73.22,73.06,73.16,142345.0,72.6409,72.6409,72.4821,72.5813,142345.0
2025-03-05 15:40:00,73.15,73.16,73.05,73.08,93617.0,72.5714,72.5813,72.4722,72.502,93617.0
2025-03-05 15:45:00,73.07,73.08,72.89,72.91,122780.0,72.492,72.502,72.3135,72.3333,122780.0
2025-03-05 15:50:00,72.9,73.03,72.63,73.01,273511.0,72.3234,72.4524,72.0555,72.4325,273511.0
2025-03-05 15:55:00,73.01,73.02,72.88,72.96,640106.0,72.4325,72.4424,72.3035,72.3829,640106.0
2025-03-06 09:30:00,71.81,72.02,71.22,71.44,366765.0,71.242,71.4504,70.6567,70.8749,366765.0
2025-03-06 09:35:00,71.44,71.48,70.73,71.02,348250.0,70.8749,70.9146,70.1706,70.4583,348250.0
2025-03-06 09:40:00,71.0,71.17,70.7,70.77,252813.0,70.4384,70.6071,70.1408,70.2102,252813.0
2025-03-06 09:45:00,70.77,71.47,70.77,71.38,386148.0,70.2102,70.9047,70.2102,70.8154,386148.0
2025-03-06 09:50:00,71.38,71.77,71.36,71.52,176187.0,70.8154,71.2023,70.7956,70.9543,176187.0
2025-03-06 09:55:00,71.52,71.64,71.32,71.43,175540.0,70.9543,71.0734,70.7559,70.865,175540.0
2025-03-06 10:00:00,71.43,72.0,71.4,71.91,167786.0,70.865,71.4305,70.8353,71.3412,167786.0
2025-03-06 10:05:00,71.9,72.04,71.75,71.75,159495.0,71.3313,71.4702,71.1825,71.1825,159495.0
2025-03-06 10:10:00,71.74,71.92,71.71,71.8,160509.0,71.1726,71.3511,71.1428,71.2321,160509.0
2025-03-06 10:15:00,71.8,71.97,71.78,71.9,178853.0,71.2321,71.4007,71.2122,71.3313,178853.0
2025-03-06 10:20:00,71.9,72.06,71.87,72.01,154119.0,71.3313,71.49,71.3015,71.4404,154119.0
2025-03-06 10:25:00,71.99,72.01,71.77,71.9,162420.0,71.4206,71.4404,71.2023,71.3313,162420.0
2025-03-06 10:30:00,71.9,72.02,71.78,71.97,78338.0,71.3313,71.4504,71.2122,71.4007,78338.0
2025-03-06 10:35:00,71.98,72.28,71.96,72.22,133157.0,71.4107,71.7083,71.3908,71.6488,133157.0
2025-03-06 10:40:00,72.2,72.39,72.2,72.24,110217.0,71.6289,71.8174,71.6289,71.6686,110217.0
2025-03-06 10:45:00,72.24,72.3,71.98,71.99,95462.0,71.6686,71.7281,71.4107,71.4206,95462.0
2025-03-06 10:50:00,71.99,72.03,71.74,71.76,97648.0,71.4206,71.4603,71.1726,71.1924,97648.0
2025-03-06 10:55:00,71.77,71.88,71.64,71.86,111832.0,71.2023,71.3115,71.0734,71.2916,111832.0
2025-03-06 11:00:00,71.86,72.01,71.81,71.94,153661.0,71.2916,71.4404,71.242,71.371,153661.0
2025-03-06 11:05:00,71.94,72.1,71.86,72.05,120222.0,71.371,71.5297,71.2916,71.4801,120222.0
2025-03-06 11:10:00,72.04,72.12,71.79,71.83,104812.0,71.4702,71.5496,71.2222,71.2619,104812.0
2025-03-06 11:15:00,71.83,71.92,71.77,71.8,64727.0,71.2619,71.3511,71.2023,71.2321,64727.0
2025-03-06 11:20:00,71.79,71.81,71.52,71.63,113848.0,71.2222,71.242,70.9543,71.0634,113848.0
2025-03-06 11:25:00,71.63,71.89,71.46,71.83,149704.0,71.0634,71.3214,70.8948,71.2619,149704.0
2025-03-06 11:30:00,71.82,72.09,71.72,71.82,151707.0,71.2519,71.5198,71.1527,71.2519,151707.0
2025-03-06 11:35:00,71.83,71.88,71.54,71.57,78740.0,71.2619,71.3115,70.9741,71.0039,78740.0
2025-03-06 11:40:00,71.53,71.57,71.39,71.47,60093.0,70.9642,71.0039,70.8253,70.9047,60093.0
2025-03-06 11:45:00,71.49,71.55,71.42,71.46,86724.0,70.9245,70.9841,70.8551,70.8948,86724.0
2025-03-06 11:50:00,71.44,71.45,71.32,71.43,85576.0,70.8749,70.8849,70.7559,70.865,85576.0
2025-03-06 11:55:00,71.42,71.42,71.16,71.19,126164.0,70.8551,70.8551,70.5972,70.6269,126164.0
2025-03-06 12:00:00,71.19,71.38,71.11,71.14,84740.0,70.6269,70.8154,70.5475,70.5773,84740.0
2025-03-06 12:05:00,71.12,71.25,70.95,71.23,136536.0,70.5575,70.6864,70.3888,70.6666,136536.0
2025-03-06 12:10:00,71.24,71.25,71.03,71.03,83801.0,70.6765,70.6864,70.4682,70.4682,83801.0
2025-03-06 12:15:00,71.03,71.25,71.01,71.19,75826.0,70.4682,70.6864,70.4483,70.6269,75826.0
2025-03-06 12:20:00,71.19,71.36,71.11,71.14,109137.0,70.6269,70.7956,70.5475,70.5773,109137.0
2025-03-06 12:25:00,71.13,71.13,70.83,70.88,103595.0,70.5674,70.5674,70.2698,70.3194,103595.0
2025-03-06 12:30:00,70.87,71.09,70.8,70.84,101948.0,70.3094,70.5277,70.24,70.2797,101948.0
2025-03-06 12:35:00,70.85,70.92,70.75,70.81,180842.0,70.2896,70.3591,70.1904,70.2499,180842.0
2025-03-06 12:40:00,70.81,70.99,70.77,70.84,70364.0,70.2499,70.4285,70.2102,70.2797,70364.0
2025-03-06 12:45:00,70.83,70.85,70.56,70.61,158729.0,70.2698,70.2896,70.0019,70.0515,158729.0
2025-03-06 12:50:00,70.59,70.72,70.51,70.71,141434.0,70.0317,70.1606,69.9523,70.1507,141434.0
2025-03-06 12:55:00,70.72,70.93,70.63,70.78,131560.0,70.1606,70.369,70.0713,70.2202,131560.0
2025-03-06 13:00:00,70.78,70.88,70.67,70.73,103033.0,70.2202,70.3194,70.111,70.1706,103033.0
2025-03-06 13:05:00,70.72,70.79,70.66,70.72,102007.0,70.1606,70.2301,70.1011,70.1606,102007.0
2025-03-06 13:10:00,70.74,70.89,70.7,70.85,96745.0,70.1805,70.3293,70.1408,70.2896,96745.0
2025-03-06 13:15:00,70.84,71.1,70.84,71.06,76853.0,70.2797,70.5376,70.2797,70.4979,76853.0
2025-03-06 13:20:00,71.06,71.14,71.01,71.1,82599.0,70.4979,70.5773,70.4483,70.5376,82599.0
2025-03-06 13:25:00,71.09,71.11,70.82,70.83,85791.0,70.5277,70.5475,70.2598,70.2698,85791.0
2025-03-06 13:30:00,70.83,71.03,70.82,70.96,98574.0,70.2698,70.4682,70.2598,70.3987,98574.0
2025-03-06 13:35:00,70.97,71.05,70.73,70.73,96244.0,70.4087,70.488,70.1706,70.1706,96244.0
2025-03-06 13:40:00,70.73,70.77,70.57,70.76,106455.0,70.1706,70.2102,70.0118,70.2003,106455.0
2025-03-06 13:45:00,70.76,70.89,70.7,70.71,67926.0,70.2003,70.3293,70.1408,70.1507,67926.0
2025-03-06 13:50:00,70.7,70.87,70.68,70.75,57013.0,70.1408,70.3094,70.1209,70.1904,57013.0
2025-03-06 13:55:00,70.74,70.8,70.65,70.7,84377.0,70.1805,70.24,70.0912,70.1408,84377.0
2025-03-06 14:00:00,70.69,70.71,70.53,70.54,94274.0,70.1309,70.1507,69.9721,69.9821,94274.0
2025-03-06 14:05:00,70.54,70.58,70.47,70.57,135822.0,69.9821,70.0217,69.9126,70.0118,135822.0
2025-03-06 14:10:00,70.57,70.71,70.5,70.53,109989.0,70.0118,70.1507,69.9424,69.9721,109989.0
2025-03-06 14:15:00,70.52,70.63,70.41,70.46,128911.0,69.9622,70.0713,69.8531,69.9027,128911.0
2025-03-06 14:20:00,70.47,70.49,70.37,70.47,93318.0,69.9126,69.9325,69.8134,69.9126,93318.0
2025-03-06 14:25:00,70.46,70.46,70.2,70.25,128713.0,69.9027,69.9027,69.6447,69.6944,128713.0
2025-03-06 14:30:00,70.25,70.38,70.12,70.34,191888.0,69.6944,69.8233,69.5654,69.7836,191888.0
2025-03-06 14:35:00,70.33,70.41,70.28,70.3,111327.0,69.7737,69.8531,69.7241,69.744,111327.0
2025-03-06 14:40:00,70.3,70.58,70.27,70.44,165099.0,69.744,70.0217,69.7142,69.8828,165099.0
2025-03-06 14:45:00,70.43,70.81,70.4,70.72,159384.0,69.8729,70.2499,69.8432,70.1606,159384.0
2025-03-06 14:50:00,70.73,71.03,70.72,70.77,205906.0,70.1706,70.4682,70.1606,70.2102,205906.0
2025-03-06 14:55:00,70.76,70.76,70.11,70.14,165859.0,70.2003,70.2003,69.5555,69.5852,165859.0
2025-03-06 15:00:00,70.12,70.38,70.03,70.33,183069.0,69.5654,69.8233,69.4761,69.7737,183069.0
2025-03-06 15:05:00,70.33,70.5,70.28,70.48,185797.0,69.7737,69.9424,69.7241,69.9225,185797.0
2025-03-06 15:10:00,70.48,70.63,70.41,70.62,214604.0,69.9225,70.0713,69.8531,70.0614,214604.0
2025-03-06 15:15:00,70.61,70.68,70.42,70.51,218201.0,70.0515,70.1209,69.863,69.9523,218201.0
2025-03-06 15:20:00,70.5,70.57,70.09,70.16,200032.0,69.9424,70.0118,69.5356,69.6051,200032.0
2025-03-06 15:25:00,70.15,70.34,70.09,70.3,186265.0,69.5951,69.7836,69.5356,69.744,186265.0
2025-03-06 15:30:00,70.29,70.54,70.28,70.33,235592.0,69.734,69.9821,69.7241,69.7737,235592.0
2025-03-06 15:35:00,70.33,70.47,70.29,70.39,157068.0,69.7737,69.9126,69.734,69.8332,157068.0
2025-03-06 15:40:00,70.37,70.41,70.05,70.06,215937.0,69.8134,69.8531,69.4959,69.5059,215937.0
2025-03-06 15:45:00,70.05,70.32,70.03,70.32,218525.0,69.4959,69.7638,69.4761,69.7638,218525.0
2025-03-06 15:50:00,70.33,70.47,70.23,70.33,353648.0,69.7737,69.9126,69.6745,69.7737,353648.0
2025-03-06 15:55:00,70.33,70.61,70.3,70.58,1503210.0,69.7737,70.0515,69.744,70.0217,1503210.0
2025-03-07 09:30:00,70.18,70.42,69.82,69.85,524539.0,69.6249,69.863,69.2678,69.2975,524539.0
2025-03-07 09:35:00,69.86,69.89,69.34,69.35,476539.0,69.3074,69.3372,68.7915,68.8015,476539.0
2025-03-07 09:40:00,69.35,70.1,69.34,69.8,251549.0,68.8015,69.5455,68.7915,69.2479,251549.0
2025-03-07 09:45:00,69.8,70.24,69.73,70.17,320176.0,69.2479,69.6844,69.1785,69.615,320176.0
2025-03-07 09:50:00,70.16,70.56,70.1,70.38,284095.0,69.6051,70.0019,69.5455,69.8233,284095.0
2025-03-07 09:55:00,70.37,70.38,69.74,69.79,262157.0,69.8134,69.8233,69.1884,69.238,262157.0
2025-03-07 10:00:00,69.79,69.99,69.45,69.97,212676.0,69.238,69.4364,68.9007,69.4166,212676.0
2025-03-07 10:05:00,69.97,70.05,69.85,69.93,79300.0,69.4166,69.4959,69.2975,69.3769,79300.0
2025-03-07 10:10:00,69.93,69.98,69.59,69.67,95521.0,69.3769,69.4265,69.0396,69.1189,95521.0
2025-03-07 10:15:00,69.66,69.72,69.3,69.51,210165.0,69.109,69.1685,68.7519,68.9602,210165.0
2025-03-07 10:20:00,69.52,69.81,69.36,69.74,156913.0,68.9701,69.2578,68.8114,69.1884,156913.0
2025-03-07 10:25:00,69.73,69.77,69.56,69.77,103369.0,69.1785,69.2181,69.0098,69.2181,103369.0
2025-03-07 10:30:00,69.75,69.77,69.23,69.26,239341.0,69.1983,69.2181,68.6824,68.7122,239341.0
2025-03-07 10:35:00,69.27,69.29,68.97,69.09,305916.0,68.7221,68.7419,68.4245,68.5435,305916.0
2025-03-07 10:40:00,69.08,69.11,68.88,68.9,291086.0,68.5336,68.5634,68.3352,68.355,291086.0
2025-03-07 10:45:00,68.92,69.55,68.69,69.29,481164.0,68.3749,68.9999,68.1467,68.7419,481164.0
2025-03-07 10:50:00,69.29,69.41,68.9,69.34,153463.0,68.7419,68.861,68.355,68.7915,153463.0
2025-03-07 10:55:00,69.34,69.42,69.11,69.18,131529.0,68.7915,68.8709,68.5634,68.6328,131529.0
2025-03-07 11:00:00,69.18,69.29,69.1,69.26,105615.0,68.6328,68.7419,68.5534,68.7122,105615.0
2025-03-07 11:05:00,69.26,69.37,69.15,69.28,84220.0,68.7122,68.8213,68.6031,68.732,84220.0
2025-03-07 11:10:00,69.28,69.31,69.13,69.19,86284.0,68.732,68.7618,68.5832,68.6427,86284.0
2025-03-07 11:15:00,69.2,69.22,68.82,68.84,82458.0,68.6527,68.6725,68.2757,68.2955,82458.0
2025-03-07 11:20:00,68.84,68.9,68.63,68.73,121349.0,68.2955,68.355,68.0872,68.1864,121349.0
2025-03-07 11:25:00,68.74,68.77,68.44,68.46,195011.0,68.1963,68.2261,67.8987,67.9185,195011.0
2025-03-07 11:30:00,68.48,68.63,68.4,68.45,126362.0,67.9384,68.0872,67.859,67.9086,126362.0
2025-03-07 11:35:00,68.45,68.51,68.23,68.3,145659.0,67.9086,67.9681,67.6903,67.7598,145659.0
2025-03-07 11:40:00,68.3,68.67,68.27,68.56,246796.0,67.7598,68.1268,67.73,68.0177,246796.0
2025-03-07 11:45:00,68.54,68.65,68.18,68.3,211817.0,67.9979,68.107,67.6407,67.7598,211817.0
2025-03-07 11:50:00,68.31,68.42,68.21,68.41,125619.0,67.7697,67.8788,67.6705,67.8689,125619.0
2025-03-07 11:55:00,68.41,68.41,68.07,68.13,158880.0,67.8689,67.8689,67.5316,67.5911,158880.0
2025-03-07 12:00:00,68.13,68.52,68.12,68.34,155225.0,67.5911,67.978,67.5812,67.7995,155225.0
2025-03-07 12:05:00,68.34,68.45,68.19,68.28,189396.0,67.7995,67.9086,67.6506,67.7399,189396.0
2025-03-07 12:10:00,68.29,68.48,68.27,68.44,135612.0,67.7499,67.9384,67.73,67.8987,135612.0
2025-03-07 12:15:00,68.44,68.46,68.18,68.25,105125.0,67.8987,67.9185,67.6407,67.7102,105125.0
2025-03-07 12:20:00,68.26,68.6,68.21,68.57,142311.0,67.7201,68.0574,67.6705,68.0276,142311.0
2025-03-07 12:25:00,68.57,68.66,68.52,68.66,73210.0,68.0276,68.1169,67.978,68.1169,73210.0
2025-03-07 12:30:00,68.65,68.93,68.54,68.89,104294.0,68.107,68.3848,67.9979,68.3451,104294.0
2025-03-07 12:35:00,68.89,69.0,68.73,68.8,162571.0,68.3451,68.4542,68.1864,68.2558,162571.0
2025-03-07 12:40:00,68.79,69.33,68.78,69.32,134014.0,68.2459,68.7816,68.236,68.7717,134014.0
2025-03-07 12:45:00,69.31,69.47,69.23,69.34,119507.0,68.7618,68.9205,68.6824,68.7915,119507.0
2025-03-07 12:50:00,69.36,69.62,69.29,69.53,96514.0,68.8114,69.0693,68.7419,68.98,96514.0
2025-03-07 12:55:00,69.53,69.59,68.97,69.14,129231.0,68.98,69.0396,68.4245,68.5931,129231.0
2025-03-07 13:00:00,69.14,69.76,69.11,69.73,110690.0,68.5931,69.2082,68.5634,69.1785,110690.0
2025-03-07 13:05:00,69.72,69.9,69.44,69.48,156829.0,69.1685,69.3471,68.8908,68.9304,156829.0
2025-03-07 13:10:00,69.48,69.8,69.45,69.79,114266.0,68.9304,69.2479,68.9007,69.238,114266.0
2025-03-07 13:15:00,69.8,69.87,69.69,69.78,93043.0,69.2479,69.3174,69.1388,69.2281,93043.0
2025-03-07 13:20:00,69.77,69.93,69.71,69.73,108703.0,69.2181,69.3769,69.1586,69.1785,108703.0
2025-03-07 13:25:00,69.73,69.77,69.63,69.7,96819.0,69.1785,69.2181,69.0793,69.1487,96819.0
2025-03-07 13:30:00,69.71,69.82,69.64,69.76,119598.0,69.1586,69.2678,69.0892,69.2082,119598.0
2025-03-07 13:35:00,69.76,70.15,69.72,70.12,117079.0,69.2082,69.5951,69.1685,69.5654,117079.0
2025-03-07 13:40:00,70.12,70.21,70.03,70.15,168422.0,69.5654,69.6547,69.4761,69.5951,168422.0
2025-03-07 13:45:00,70.14,70.22,70.03,70.04,89770.0,69.5852,69.6646,69.4761,69.486,89770.0
2025-03-07 13:50:00,70.05,70.34,70.01,70.32,99717.0,69.4959,69.7836,69.4562,69.7638,99717.0
2025-03-07 13:55:00,70.31,70.44,70.25,70.4,87053.0,69.7539,69.8828,69.6944,69.8432,87053.0
2025-03-07 14:00:00,70.4,70.5,70.34,70.48,115363.0,69.8432,69.9424,69.7836,69.9225,115363.0
2025-03-07 14:05:00,70.48,70.48,70.15,70.17,165464.0,69.9225,69.9225,69.5951,69.615,165464.0
2025-03-07 14:10:00,70.17,70.27,70.15,70.19,76523.0,69.615,69.7142,69.5951,69.6348,76523.0
2025-03-07 14:15:00,70.19,70.35,70.17,70.34,75172.0,69.6348,69.7936,69.615,69.7836,75172.0
2025-03-07 14:20:00,70.35,70.63,70.35,70.61,108886.0,69.7936,70.0713,69.7936,70.0515,108886.0
2025-03-07 14:25:00,70.61,70.63,70.39,70.43,81606.0,70.0515,70.0713,69.8332,69.8729,81606.0
2025-03-07 14:30:00,70.45,70.59,70.28,70.36,156606.0,69.8928,70.0317,69.7241,69.8035,156606.0
2025-03-07 14:35:00,70.36,70.51,70.23,70.4,77134.0,69.8035,69.9523,69.6745,69.8432,77134.0
2025-03-07 14:40:00,70.39,70.48,70.21,70.28,110173.0,69.8332,69.9225,69.6547,69.7241,110173.0
2025-03-07 14:45:00,70.28,70.3,70.17,70.23,78651.0,69.7241,69.744,69.615,69.6745,78651.0
2025-03-07 14:50:00,70.21,70.36,70.17,70.3,82300.0,69.6547,69.8035,69.615,69.744,82300.0
2025-03-07 14:55:00,70.3,70.49,70.26,70.45,158556.0,69.744,69.9325,69.7043,69.8928,158556.0
2025-03-07 15:00:00,70.46,70.46,70.28,70.39,80990.0,69.9027,69.9027,69.7241,69.8332,80990.0
2025-03-07 15:05:00,70.39,70.65,70.35,70.65,82657.0,69.8332,70.0912,69.7936,70.0912,82657.0
2025-03-07 15:10:00,70.64,70.68,70.51,70.53,119534.0,70.0813,70.1209,69.9523,69.9721,119534.0
2025-03-07 15:15:00,70.52,70.68,70.34,70.65,119057.0,69.9622,70.1209,69.7836,70.0912,119057.0
2025-03-07 15:20:00,70.65,70.66,70.4,70.42,99323.0,70.0912,70.1011,69.8432,69.863,99323.0
2025-03-07 15:25:00,70.42,70.5,70.41,70.47,115760.0,69.863,69.9424,69.8531,69.9126,115760.0
2025-03-07 15:30:00,70.46,70.54,70.41,70.48,143247.0,69.9027,69.9821,69.8531,69.9225,143247.0
2025-03-07 15:35:00,70.49,70.51,70.13,70.22,151497.0,69.9325,69.9523,69.5753,69.6646,151497.0
2025-03-07 15:40:00,70.21,70.38,70.04,70.34,241165.0,69.6547,69.8233,69.486,69.7836,241165.0
2025-03-07 15:45:00,70.33,70.59,70.29,70.55,319737.0,69.7737,70.0317,69.734,69.992,319737.0
2025-03-07 15:50:00,70.56,70.71,70.45,70.7,407511.0,70.0019,70.1507,69.8928,70.1408,407511.0
2025-03-07 15:55:00,70.71,70.74,70.43,70.45,675127.0,70.1507,70.1805,69.8729,69.8928,675127.0
2025-03-10 09:30:00,68.49,68.71,67.91,68.42,606623.0,67.9483,68.1665,67.3729,67.8788,606623.0
2025-03-10 09:35:00,68.42,68.68,68.22,68.37,276931.0,67.8788,68.1368,67.6804,67.8292,276931.0
2025-03-10 09:40:00,68.38,68.61,68.23,68.58,277816.0,67.8391,68.0673,67.6903,68.0376,277816.0
2025-03-10 09:45:00,68.61,68.73,68.17,68.35,292917.0,68.0673,68.1864,67.6308,67.8094,292917.0
2025-03-10 09:50:00,68.36,68.4,68.05,68.11,218581.0,67.8193,67.859,67.5118,67.5713,218581.0
2025-03-10 09:55:00,68.11,68.3,67.87,67.88,219615.0,67.5713,67.7598,67.3332,67.3431,219615.0
2025-03-10 10:00:00,67.89,67.89,67.55,67.81,467063.0,67.353,67.353,67.0157,67.2736,467063.0
2025-03-10 10:05:00,67.81,67.95,67.51,67.52,324160.0,67.2736,67.4125,66.976,66.9859,324160.0
2025-03-10 10:10:00,67.54,67.78,67.5,67.7,270189.0,67.0058,67.2439,66.9661,67.1645,270189.0
2025-03-10 10:15:00,67.67,67.84,67.38,67.41,308715.0,67.1348,67.3034,66.8471,66.8768,308715.0
2025-03-10 10:20:00,67.41,67.69,67.22,67.69,317994.0,66.8768,67.1546,66.6883,67.1546,317994.0
2025-03-10 10:25:00,67.68,67.76,67.43,67.44,230830.0,67.1447,67.224,66.8967,66.9066,230830.0
2025-03-10 10:30:00,67.45,67.58,67.15,67.17,288823.0,66.9165,67.0455,66.6189,66.6387,288823.0
2025-03-10 10:35:00,67.17,67.43,67.05,67.37,205215.0,66.6387,66.8967,66.5197,66.8371,205215.0
2025-03-10 10:40:00,67.38,67.43,67.19,67.28,126675.0,66.8471,66.8967,66.6586,66.7478,126675.0
2025-03-10 10:45:00,67.27,67.37,66.95,67.29,274418.0,66.7379,66.8371,66.4205,66.7578,274418.0
2025-03-10 10:50:00,67.3,67.39,67.0,67.11,246409.0,66.7677,66.857,66.4701,66.5792,246409.0
2025-03-10 10:55:00,67.12,67.31,67.08,67.25,184097.0,66.5891,66.7776,66.5494,66.7181,184097.0
2025-03-10 11:00:00,67.25,67.63,67.24,67.61,353701.0,66.7181,67.0951,66.7082,67.0752,353701.0
2025-03-10 11:05:00,67.6,67.8,67.52,67.53,253688.0,67.0653,67.2637,66.9859,66.9959,253688.0
2025-03-10 11:10:00,67.54,67.56,67.28,67.32,186780.0,67.0058,67.0256,66.7478,66.7875,186780.0
2025-03-10 11:15:00,67.31,67.45,67.12,67.18,140432.0,66.7776,66.9165,66.5891,66.6486,140432.0
2025-03-10 11:20:00,67.16,67.26,67.01,67.23,160363.0,66.6288,66.728,66.48,66.6982,160363.0
2025-03-10 11:25:00,67.23,67.33,67.19,67.33,80975.0,66.6982,66.7974,66.6586,66.7974,80975.0
2025-03-10 11:30:00,67.31,67.76,67.3,67.73,133597.0,66.7776,67.224,66.7677,67.1943,133597.0
2025-03-10 11:35:00,67.73,67.89,67.5,67.56,207146.0,67.1943,67.353,66.9661,67.0256,207146.0
2025-03-10 11:40:00,67.56,67.72,67.38,67.42,177177.0,67.0256,67.1844,66.8471,66.8867,177177.0
2025-03-10 11:45:00,67.43,67.79,67.4,67.73,114089.0,66.8967,67.2538,66.8669,67.1943,114089.0
2025-03-10 11:50:00,67.74,67.8,67.53,67.59,127207.0,67.2042,67.2637,66.9959,67.0554,127207.0
2025-03-10 11:55:00,67.58,67.66,67.53,67.6,124829.0,67.0455,67.1248,66.9959,67.0653,124829.0
2025-03-10 12:00:00,67.6,67.74,67.53,67.66,124555.0,67.0653,67.2042,66.9959,67.1248,124555.0
2025-03-10 12:05:00,67.65,67.66,67.48,67.52,156511.0,67.1149,67.1248,66.9463,66.9859,156511.0
2025-03-10 12:10:00,67.52,67.58,67.49,67.56,73377.0,66.9859,67.0455,66.9562,67.0256,73377.0
2025-03-10 12:15:00,67.55,67.56,67.3,67.3,103262.0,67.0157,67.0256,66.7677,66.7677,103262.0
2025-03-10 12:20:00,67.31,67.39,67.28,67.36,68601.0,66.7776,66.857,66.7478,66.8272,68601.0
2025-03-10 12:25:00,67.37,67.46,67.34,67.44,71035.0,66.8371,66.9264,66.8074,66.9066,71035.0
2025-03-10 12:30:00,67.46,67.61,67.41,67.52,109802.0,66.9264,67.0752,66.8768,66.9859,109802.0
2025-03-10 12:35:00,67.51,67.52,67.16,67.22,207410.0,66.976,66.9859,66.6288,66.6883,207410.0
2025-03-10 12:40:00,67.22,67.38,67.2,67.24,91201.0,66.6883,66.8471,66.6685,66.7082,91201.0
2025-03-10 12:45:00,67.23,67.3,67.18,67.27,95366.0,66.6982,66.7677,66.6486,66.7379,95366.0
2025-03-10 12:50:00,67.28,67.4,67.23,67.37,91277.0,66.7478,66.8669,66.6982,66.8371,91277.0
2025-03-10 12:55:00,67.36,67.44,67.28,67.28,60013.0,66.8272,66.9066,66.7478,66.7478,60013.0
2025-03-10 13:00:00,67.27,67.28,67.13,67.14,111497.0,66.7379,66.7478,66.599,66.6089,111497.0
2025-03-10 13:05:00,67.14,67.22,67.1,67.15,160844.0,66.6089,66.6883,66.5693,66.6189,160844.0
2025-03-10 13:10:00,67.14,67.21,66.9,67.09,127541.0,66.6089,66.6784,66.3708,66.5593,127541.0
2025-03-10 13:15:00,67.08,67.18,67.02,67.09,93401.0,66.5494,66.6486,66.4899,66.5593,93401.0
2025-03-10 13:20:00,67.1,67.29,67.07,67.18,82559.0,66.5693,66.7578,66.5395,66.6486,82559.0
2025-03-10 13:25:00,67.17,67.22,66.98,66.99,100693.0,66.6387,66.6883,66.4502,66.4601,100693.0
2025-03-10 13:30:00,67.0,67.02,66.9,66.95,95702.0,66.4701,66.4899,66.3708,66.4205,95702.0
2025-03-10 13:35:00,66.94,66.98,66.68,66.84,142419.0,66.4105,66.4502,66.1526,66.3113,142419.0
2025-03-10 13:40:00,66.86,66.99,66.84,66.84,57363.0,66.3312,66.4601,66.3113,66.3113,57363.0
2025-03-10 13:45:00,66.83,66.98,66.73,66.75,101495.0,66.3014,66.4502,66.2022,66.222,101495.0
2025-03-10 13:50:00,66.75,66.78,66.69,66.74,89920.0,66.222,66.2518,66.1625,66.2121,89920.0
2025-03-10 13:55:00,66.74,66.77,66.58,66.6,139413.0,66.2121,66.2419,66.0534,66.0732,139413.0
2025-03-10 14:00:00,66.59,66.71,66.58,66.59,129896.0,66.0633,66.1824,66.0534,66.0633,129896.0
2025-03-10 14:05:00,66.6,66.65,66.48,66.54,206062.0,66.0732,66.1228,65.9542,66.0137,206062.0
2025-03-10 14:10:00,66.54,66.78,66.51,66.61,207063.0,66.0137,66.2518,65.9839,66.0831,207063.0
2025-03-10 14:15:00,66.6,66.77,66.59,66.64,128670.0,66.0732,66.2419,66.0633,66.1129,128670.0
2025-03-10 14:20:00,66.63,66.69,66.5,66.52,136289.0,66.103,66.1625,65.974,65.9939,136289.0
2025-03-10 14:25:00,66.53,66.57,66.46,66.53,115825.0,66.0038,66.0435,65.9343,66.0038,115825.0
2025-03-10 14:30:00,66.54,66.68,66.49,66.5,96253.0,66.0137,66.1526,65.9641,65.974,96253.0
2025-03-10 14:35:00,66.51,66.53,66.4,66.48,126697.0,65.9839,66.0038,65.8748,65.9542,126697.0
2025-03-10 14:40:00,66.47,66.6,66.35,66.53,137475.0,65.9442,66.0732,65.8252,66.0038,137475.0
2025-03-10 14:45:00,66.54,66.61,66.45,66.53,89367.0,66.0137,66.0831,65.9244,66.0038,89367.0
2025-03-10 14:50:00,66.53,66.55,66.3,66.32,73358.0,66.0038,66.0236,65.7756,65.7954,73358.0
2025-03-10 14:55:00,66.33,66.33,66.16,66.22,114410.0,65.8054,65.8054,65.6367,65.6962,114410.0
2025-03-10 15:00:00,66.21,66.33,66.09,66.16,146559.0,65.6863,65.8054,65.5673,65.6367,146559.0
2025-03-10 15:05:00,66.16,66.26,66.05,66.17,202501.0,65.6367,65.7359,65.5276,65.6466,202501.0
2025-03-10 15:10:00,66.17,66.64,66.17,66.61,199881.0,65.6466,66.1129,65.6466,66.0831,199881.0
2025-03-10 15:15:00,66.62,66.84,66.59,66.84,169351.0,66.0931,66.3113,66.0633,66.3113,169351.0
2025-03-10 15:20:00,66.83,66.89,66.7,66.88,170039.0,66.3014,66.3609,66.1724,66.351,170039.0
2025-03-10 15:25:00,66.88,67.27,66.85,66.94,293057.0,66.351,66.7379,66.3212,66.4105,293057.0
2025-03-10 15:30:00,66.94,67.52,66.93,67.49,294402.0,66.4105,66.9859,66.4006,66.9562,294402.0
2025-03-10 15:35:00,67.49,67.53,67.09,67.26,236508.0,66.9562,66.9959,66.5593,66.728,236508.0
2025-03-10 15:40:00,67.26,67.29,67.02,67.04,220319.0,66.728,66.7578,66.4899,66.5097,220319.0
2025-03-10 15:45:00,67.04,67.18,67.04,67.15,224804.0,66.5097,66.6486,66.5097,66.6189,224804.0
2025-03-10 15:50:00,67.15,67.48,67.15,67.31,421332.0,66.6189,66.9463,66.6189,66.7776,421332.0
2025-03-10 15:55:00,67.31,67.49,67.15,67.4,1297741.0,66.7776,66.9562,66.6189,66.8669,1297741.0
2025-03-11 09:30:00,67.29,68.16,67.14,67.74,564643.0,66.7578,67.6209,66.6089,67.2042,564643.0
2025-03-11 09:35:00,67.74,68.04,67.53,67.75,496835.0,67.2042,67.5018,66.9959,67.2141,496835.0
2025-03-11 09:40:00,67.73,67.84,67.4,67.69,177332.0,67.1943,67.3034,66.8669,67.1546,177332.0
2025-03-11 09:45:00,67.68,67.98,67.63,67.9,173959.0,67.1447,67.4423,67.0951,67.3629,173959.0
2025-03-11 09:50:00,67.91,67.96,67.53,67.55,129334.0,67.3729,67.4225,66.9959,67.0157,129334.0
2025-03-11 09:55:00,67.56,67.84,67.53,67.68,111655.0,67.0256,67.3034,66.9959,67.1447,111655.0
2025-03-11 10:00:00,67.68,68.2,67.04,67.07,387138.0,67.1447,67.6606,66.5097,66.5395,387138.0
2025-03-11 10:05:00,67.06,67.58,66.97,67.44,225610.0,66.5296,67.0455,66.4403,66.9066,225610.0
2025-03-11 10:10:00,67.44,67.45,67.06,67.12,138607.0,66.9066,66.9165,66.5296,66.5891,138607.0
2025-03-11 10:15:00,67.11,67.24,66.87,67.0,173365.0,66.5792,66.7082,66.3411,66.4701,173365.0
2025-03-11 10:20:00,67.0,67.12,66.77,66.83,147680.0,66.4701,66.5891,66.2419,66.3014,147680.0
2025-03-11 10:25:00,66.83,66.92,66.54,66.64,169272.0,66.3014,66.3907,66.0137,66.1129,169272.0
2025-03-11 10:30:00,66.63,66.85,66.59,66.63,156296.0,66.103,66.3212,66.0633,66.103,156296.0
2025-03-11 10:35:00,66.64,66.7,66.47,66.57,202725.0,66.1129,66.1724,65.9442,66.0435,202725.0
2025-03-11 10:40:00,66.58,66.75,66.39,66.69,279527.0,66.0534,66.222,65.8649,66.1625,279527.0
2025-03-11 10:45:00,66.66,66.74,66.35,66.39,183347.0,66.1327,66.2121,65.8252,65.8649,183347.0
2025-03-11 10:50:00,66.42,66.76,66.36,66.72,127190.0,65.8946,66.232,65.8351,66.1923,127190.0
2025-03-11 10:55:00,66.72,66.74,66.36,66.37,88482.0,66.1923,66.2121,65.8351,65.845,88482.0
2025-03-11 11:00:00,66.35,66.49,66.17,66.37,179585.0,65.8252,65.9641,65.6466,65.845,179585.0
2025-03-11 11:05:00,66.36,66.92,66.33,66.88,153035.0,65.8351,66.3907,65.8054,66.351,153035.0
2025-03-11 11:10:00,66.87,66.95,66.7,66.8,105768.0,66.3411,66.4205,66.1724,66.2716,105768.0
2025-03-11 11:15:00,66.81,66.95,66.79,66.93,95585.0,66.2816,66.4205,66.2617,66.4006,95585.0
2025-03-11 11:20:00,66.91,67.03,66.76,66.8,118868.0,66.3808,66.4998,66.232,66.2716,118868.0
2025-03-11 11:25:00,66.83,67.07,66.76,66.79,99202.0,66.3014,66.5395,66.232,66.2617,99202.0
2025-03-11 11:30:00,66.78,67.07,66.74,66.97,118563.0,66.2518,66.5395,66.2121,66.4403,118563.0
2025-03-11 11:35:00,66.98,67.05,66.81,66.96,63041.0,66.4502,66.5197,66.2816,66.4304,63041.0
2025-03-11 11:40:00,66.96,67.22,66.92,67.09,135673.0,66.4304,66.6883,66.3907,66.5593,135673.0
2025-03-11 11:45:00,67.1,67.23,66.92,67.19,104950.0,66.5693,66.6982,66.3907,66.6586,104950.0
2025-03-11 11:50:00,67.2,67.24,67.05,67.2,86819.0,66.6685,66.7082,66.5197,66.6685,86819.0
2025-03-11 11:55:00,67.2,67.23,66.82,66.83,80641.0,66.6685,66.6982,66.2915,66.3014,80641.0
2025-03-11 12:00:00,66.83,66.99,66.75,66.88,126320.0,66.3014,66.4601,66.222,66.351,126320.0
2025-03-11 12:05:00,66.88,67.03,66.81,66.96,109860.0,66.351,66.4998,66.2816,66.4304,109860.0
2025-03-11 12:10:00,66.96,66.97,66.82,66.87,154825.0,66.4304,66.4403,66.2915,66.3411,154825.0
2025-03-11 12:15:00,66.88,67.09,66.86,67.02,130706.0,66.351,66.5593,66.3312,66.4899,130706.0
2025-03-11 12:20:00,67.0,67.2,66.99,67.11,173543.0,66.4701,66.6685,66.4601,66.5792,173543.0
2025-03-11 12:25:00,67.11,67.3,67.1,67.26,134488.0,66.5792,66.7677,66.5693,66.728,134488.0
2025-03-11 12:30:00,67.27,67.41,67.24,67.38,147073.0,66.7379,66.8768,66.7082,66.8471,147073.0
2025-03-11 12:35:00,67.37,67.48,67.12,67.15,142598.0,66.8371,66.9463,66.5891,66.6189,142598.0
2025-03-11 12:40:00,67.15,67.32,67.07,67.16,172726.0,66.6189,66.7875,66.5395,66.6288,172726.0
2025-03-11 12:45:00,67.18,67.28,67.15,67.26,83236.0,66.6486,66.7478,66.6189,66.728,83236.0
2025-03-11 12:50:00,67.25,67.33,67.08,67.19,112495.0,66.7181,66.7974,66.5494,66.6586,112495.0
2025-03-11 12:55:00,67.19,67.28,67.02,67.12,141282.0,66.6586,66.7478,66.4899,66.5891,141282.0
2025-03-11 13:00:00,67.11,67.13,66.98,67.09,122999.0,66.5792,66.599,66.4502,66.5593,122999.0
2025-03-11 13:05:00,67.09,67.12,66.92,67.02,148563.0,66.5593,66.5891,66.3907,66.4899,148563.0
2025-03-11 13:10:00,67.03,67.1,66.99,66.99,89220.0,66.4998,66.5693,66.4601,66.4601,89220.0
2025-03-11 13:15:00,67.0,67.17,66.94,66.95,95106.0,66.4701,66.6387,66.4105,66.4205,95106.0
2025-03-11 13:20:00,66.95,66.99,66.75,66.87,98015.0,66.4205,66.4601,66.222,66.3411,98015.0
2025-03-11 13:25:00,66.84,66.86,66.73,66.78,69135.0,66.3113,66.3312,66.2022,66.2518,69135.0
2025-03-11 13:30:00,66.78,67.01,66.75,66.79,146745.0,66.2518,66.48,66.222,66.2617,146745.0
2025-03-11 13:35:00,66.8,66.85,66.66,66.76,134339.0,66.2716,66.3212,66.1327,66.232,134339.0
2025-03-11 13:40:00,66.76,66.93,66.74,66.86,219539.0,66.232,66.4006,66.2121,66.3312,219539.0
2025-03-11 13:45:00,66.87,67.24,66.85,67.14,149035.0,66.3411,66.7082,66.3212,66.6089,149035.0
2025-03-11 13:50:00,67.13,67.2,66.96,67.11,103008.0,66.599,66.6685,66.4304,66.5792,103008.0
2025-03-11 13:55:00,67.12,67.17,66.88,67.03,205368.0,66.5891,66.6387,66.351,66.4998,205368.0
2025-03-11 14:00:00,67.02,67.45,66.99,67.32,160679.0,66.4899,66.9165,66.4601,66.7875,160679.0
2025-03-11 14:05:00,67.33,67.58,67.2,67.53,207877.0,66.7974,67.0455,66.6685,66.9959,207877.0
2025-03-11 14:10:00,67.53,67.73,67.51,67.7,145524.0,66.9959,67.1943,66.976,67.1645,145524.0
2025-03-11 14:15:00,67.7,67.71,67.55,67.67,153602.0,67.1645,67.1744,67.0157,67.1348,153602.0
2025-03-11 14:20:00,67.67,67.9,67.59,67.7,261471.0,67.1348,67.3629,67.0554,67.1645,261471.0
2025-03-11 14:25:00,67.7,67.83,67.67,67.74,84307.0,67.1645,67.2935,67.1348,67.2042,84307.0
2025-03-11 14:30:00,67.73,67.79,67.52,67.58,213347.0,67.1943,67.2538,66.9859,67.0455,213347.0
2025-03-11 14:35:00,67.58,67.79,67.54,67.78,128000.0,67.0455,67.2538,67.0058,67.2439,128000.0
2025-03-11 14:40:00,67.78,68.0,67.7,67.96,268132.0,67.2439,67.4621,67.1645,67.4225,268132.0
2025-03-11 14:45:00,67.97,68.16,67.91,68.11,241079.0,67.4324,67.6209,67.3729,67.5713,241079.0
2025-03-11 14:50:00,68.12,68.48,68.1,68.33,226373.0,67.5812,67.9384,67.5614,67.7895,226373.0
2025-03-11 14:55:00,68.31,68.31,67.97,68.09,213936.0,67.7697,67.7697,67.4324,67.5514,213936.0
2025-03-11 15:00:00,68.1,68.24,67.92,68.14,187628.0,67.5614,67.7002,67.3828,67.601,187628.0
2025-03-11 15:05:00,68.16,68.4,68.04,68.23,324964.0,67.6209,67.859,67.5018,67.6903,324964.0
2025-03-11 15:10:00,68.23,68.23,67.9,67.95,214261.0,67.6903,67.6903,67.3629,67.4125,214261.0
2025-03-11 15:15:00,67.95,68.02,67.81,67.95,181645.0,67.4125,67.482,67.2736,67.4125,181645.0
2025-03-11 15:20:00,67.95,68.09,67.67,67.7,168530.0,67.4125,67.5514,67.1348,67.1645,168530.0
2025-03-11 15:25:00,67.71,67.89,67.68,67.74,125505.0,67.1744,67.353,67.1447,67.2042,125505.0
2025-03-11 15:30:00,67.74,67.85,67.63,67.75,142997.0,67.2042,67.3133,67.0951,67.2141,142997.0
2025-03-11 15:35:00,67.73,67.91,67.71,67.76,126828.0,67.1943,67.3729,67.1744,67.224,126828.0
2025-03-11 15:40:00,67.76,67.85,67.63,67.83,153524.0,67.224,67.3133,67.0951,67.2935,153524.0
2025-03-11 15:45:00,67.82,67.96,67.68,67.95,188621.0,67.2836,67.4225,67.1447,67.4125,188621.0
2025-03-11 15:50:00,67.94,67.94,67.75,67.76,582792.0,67.4026,67.4026,67.2141,67.224,582792.0
2025-03-11 15:55:00,67.76,67.78,67.46,67.5,607730.0,67.224,67.2439,66.9264,66.9661,607730.0
2025-03-12 09:30:00,68.79,69.11,68.41,68.47,409064.0,68.2459,68.5634,67.8689,67.9284,409064.0
2025-03-12 09:35:00,68.5,68.65,68.12,68.12,225975.0,67.9582,68.107,67.5812,67.5812,225975.0
2025-03-12 09:40:00,68.11,68.15,67.43,67.57,331582.0,67.5713,67.611,66.8967,67.0355,331582.0
2025-03-12 09:45:00,67.57,67.89,67.56,67.78,258021.0,67.0355,67.353,67.0256,67.2439,258021.0
2025-03-12 09:50:00,67.79,68.26,67.78,68.09,272461.0,67.2538,67.7201,67.2439,67.5514,272461.0
2025-03-12 09:55:00,68.09,68.34,67.89,68.3,184229.0,67.5514,67.7995,67.353,67.7598,184229.0
2025-03-12 10:00:00,68.28,68.28,67.81,67.98,145921.0,67.7399,67.7399,67.2736,67.4423,145921.0
2025-03-12 10:05:00,68.0,68.2,67.83,67.86,139959.0,67.4621,67.6606,67.2935,67.3233,139959.0
2025-03-12 10:10:00,67.88,68.03,67.81,67.99,89433.0,67.3431,67.4919,67.2736,67.4522,89433.0
2025-03-12 10:15:00,67.99,68.04,67.85,68.02,92728.0,67.4522,67.5018,67.3133,67.482,92728.0
2025-03-12 10:20:00,68.03,68.16,67.8,67.89,118177.0,67.4919,67.6209,67.2637,67.353,118177.0
2025-03-12 10:25:00,67.89,68.12,67.87,68.03,65795.0,67.353,67.5812,67.3332,67.4919,65795.0
2025-03-12 10:30:00,68.03,68.05,67.64,67.72,206734.0,67.4919,67.5118,67.105,67.1844,206734.0
2025-03-12 10:35:00,67.71,67.73,67.53,67.59,102922.0,67.1744,67.1943,66.9959,67.0554,102922.0
2025-03-12 10:40:00,67.61,67.67,67.3,67.34,158921.0,67.0752,67.1348,66.7677,66.8074,158921.0
2025-03-12 10:45:00,67.32,67.5,67.3,67.36,104802.0,66.7875,66.9661,66.7677,66.8272,104802.0
2025-03-12 10:50:00,67.36,67.65,67.32,67.6,106811.0,66.8272,67.1149,66.7875,67.0653,106811.0
2025-03-12 10:55:00,67.59,67.59,67.31,67.36,102433.0,67.0554,67.0554,66.7776,66.8272,102433.0
2025-03-12 11:00:00,67.37,67.49,67.21,67.26,110422.0,66.8371,66.9562,66.6784,66.728,110422.0
2025-03-12 11:05:00,67.23,67.26,66.87,67.05,167613.0,66.6982,66.728,66.3411,66.5197,167613.0
2025-03-12 11:10:00,67.05,67.29,67.04,67.26,145583.0,66.5197,66.7578,66.5097,66.728,145583.0
2025-03-12 11:15:00,67.26,67.49,67.23,67.39,114600.0,66.728,66.9562,66.6982,66.857,114600.0
2025-03-12 11:20:00,67.39,67.63,67.29,67.57,59203.0,66.857,67.0951,66.7578,67.0355,59203.0
2025-03-12 11:25:00,67.58,67.69,67.53,67.61,83204.0,67.0455,67.1546,66.9959,67.0752,83204.0
2025-03-12 11:30:00,67.63,67.72,67.56,67.65,71242.0,67.0951,67.1844,67.0256,67.1149,71242.0
2025-03-12 11:35:00,67.66,67.82,67.63,67.64,83432.0,67.1248,67.2836,67.0951,67.105,83432.0
2025-03-12 11:40:00,67.64,67.74,67.63,67.65,62465.0,67.105,67.2042,67.0951,67.1149,62465.0
2025-03-12 11:45:00,67.65,67.84,67.59,67.8,69815.0,67.1149,67.3034,67.0554,67.2637,69815.0
2025-03-12 11:50:00,67.79,67.86,67.7,67.74,67315.0,67.2538,67.3233,67.1645,67.2042,67315.0
2025-03-12 11:55:00,67.74,67.79,67.59,67.78,72838.0,67.2042,67.2538,67.0554,67.2439,72838.0
2025-03-12 12:00:00,67.76,67.76,67.66,67.71,37643.0,67.224,67.224,67.1248,67.1744,37643.0
2025-03-12 12:05:00,67.72,67.98,67.7,67.95,62656.0,67.1844,67.4423,67.1645,67.4125,62656.0
2025-03-12 12:10:00,67.95,68.07,67.79,68.04,137427.0,67.4125,67.5316,67.2538,67.5018,137427.0
2025-03-12 12:15:00,68.04,68.04,67.82,67.95,157385.0,67.5018,67.5018,67.2836,67.4125,157385.0
2025-03-12 12:20:00,67.95,68.04,67.94,67.96,78401.0,67.4125,67.5018,67.4026,67.4225,78401.0
2025-03-12 12:25:00,67.95,67.95,67.76,67.87,131487.0,67.4125,67.4125,67.224,67.3332,131487.0
2025-03-12 12:30:00,67.87,67.97,67.87,67.92,68403.0,67.3332,67.4324,67.3332,67.3828,68403.0
2025-03-12 12:35:00,67.92,67.99,67.9,67.91,79153.0,67.3828,67.4522,67.3629,67.3729,79153.0
2025-03-12 12:40:00,67.9,67.91,67.7,67.8,138970.0,67.3629,67.3729,67.1645,67.2637,138970.0
2025-03-12 12:45:00,67.81,68.14,67.78,68.13,97623.0,67.2736,67.601,67.2439,67.5911,97623.0
2025-03-12 12:50:00,68.12,68.14,67.91,68.04,80643.0,67.5812,67.601,67.3729,67.5018,80643.0
2025-03-12 12:55:00,68.05,68.1,67.92,67.95,70739.0,67.5118,67.5614,67.3828,67.4125,70739.0
2025-03-12 13:00:00,67.96,68.01,67.92,67.98,51850.0,67.4225,67.4721,67.3828,67.4423,51850.0
2025-03-12 13:05:00,67.97,68.16,67.89,68.16,80340.0,67.4324,67.6209,67.353,67.6209,80340.0
2025-03-12 13:10:00,68.16,68.22,68.08,68.19,68401.0,67.6209,67.6804,67.5415,67.6506,68401.0
2025-03-12 13:15:00,68.18,68.33,68.14,68.33,100256.0,67.6407,67.7895,67.601,67.7895,100256.0
2025-03-12 13:20:00,68.33,68.49,68.32,68.41,148112.0,67.7895,67.9483,67.7796,67.8689,148112.0
2025-03-12 13:25:00,68.41,68.52,68.33,68.51,88674.0,67.8689,67.978,67.7895,67.9681,88674.0
2025-03-12 13:30:00,68.51,68.62,68.45,68.49,68200.0,67.9681,68.0772,67.9086,67.9483,68200.0
2025-03-12 13:35:00,68.48,68.62,68.47,68.56,76855.0,67.9384,68.0772,67.9284,68.0177,76855.0
2025-03-12 13:40:00,68.56,68.71,68.56,68.67,226569.0,68.0177,68.1665,68.0177,68.1268,226569.0
2025-03-12 13:45:00,68.67,68.73,68.64,68.65,127528.0,68.1268,68.1864,68.0971,68.107,127528.0
2025-03-12 13:50:00,68.66,68.66,68.41,68.41,84048.0,68.1169,68.1169,67.8689,67.8689,84048.0
2025-03-12 13:55:00,68.4,68.42,68.16,68.19,85722.0,67.859,67.8788,67.6209,67.6506,85722.0
2025-03-12 14:00:00,68.17,68.44,68.16,68.19,95709.0,67.6308,67.8987,67.6209,67.6506,95709.0
2025-03-12 14:05:00,68.18,68.22,68.11,68.18,46598.0,67.6407,67.6804,67.5713,67.6407,46598.0
2025-03-12 14:10:00,68.2,68.39,68.19,68.37,61495.0,67.6606,67.8491,67.6506,67.8292,61495.0
2025-03-12 14:15:00,68.34,68.52,68.34,68.44,58611.0,67.7995,67.978,67.7995,67.8987,58611.0
2025-03-12 14:20:00,68.45,68.49,68.34,68.45,44696.0,67.9086,67.9483,67.7995,67.9086,44696.0
2025-03-12 14:25:00,68.45,68.5,68.4,68.48,40300.0,67.9086,67.9582,67.859,67.9384,40300.0
2025-03-12 14:30:00,68.49,68.54,68.43,68.46,49289.0,67.9483,67.9979,67.8887,67.9185,49289.0
2025-03-12 14:35:00,68.47,68.48,68.3,68.36,85405.0,67.9284,67.9384,67.7598,67.8193,85405.0
2025-03-12 14:40:00,68.37,68.47,68.33,68.43,48692.0,67.8292,67.9284,67.7895,67.8887,48692.0
2025-03-12 14:45:00,68.42,68.57,68.38,68.52,115283.0,67.8788,68.0276,67.8391,67.978,115283.0
2025-03-12 14:50:00,68.52,68.53,68.33,68.4,66753.0,67.978,67.988,67.7895,67.859,66753.0
2025-03-12 14:55:00,68.39,68.53,68.28,68.44,54266.0,67.8491,67.988,67.7399,67.8987,54266.0
2025-03-12 15:00:00,68.44,68.44,68.27,68.32,101164.0,67.8987,67.8987,67.73,67.7796,101164.0
2025-03-12 15:05:00,68.31,68.38,68.27,68.36,62712.0,67.7697,67.8391,67.73,67.8193,62712.0
2025-03-12 15:10:00,68.36,68.38,68.19,68.21,66759.0,67.8193,67.8391,67.6506,67.6705,66759.0
2025-03-12 15:15:00,68.21,68.29,68.09,68.23,73240.0,67.6705,67.7499,67.5514,67.6903,73240.0
2025-03-12 15:20:00,68.25,68.28,67.99,68.11,76665.0,67.7102,67.7399,67.4522,67.5713,76665.0
2025-03-12 15:25:00,68.09,68.16,68.06,68.06,128089.0,67.5514,67.6209,67.5217,67.5217,128089.0
2025-03-12 15:30:00,68.06,68.16,68.04,68.07,111223.0,67.5217,67.6209,67.5018,67.5316,111223.0
2025-03-12 15:35:00,68.07,68.1,67.94,67.97,92429.0,67.5316,67.5614,67.4026,67.4324,92429.0
2025-03-12 15:40:00,67.97,68.01,67.88,67.96,98304.0,67.4324,67.4721,67.3431,67.4225,98304.0
2025-03-12 15:45:00,67.95,68.02,67.83,67.94,100283.0,67.4125,67.482,67.2935,67.4026,100283.0
2025-03-12 15:50:00,67.94,67.99,67.78,67.96,203922.0,67.4026,67.4522,67.2439,67.4225,203922.0
2025-03-12 15:55:00,67.95,68.01,67.86,67.94,499143.0,67.4125,67.4721,67.3233,67.4026,499143.0
2025-03-13 09:30:00,68.4,68.64,68.01,68.42,313356.0,67.859,68.0971,67.4721,67.8788,313356.0
2025-03-13 09:35:00,68.42,68.49,68.15,68.25,167645.0,67.8788,67.9483,67.611,67.7102,167645.0
2025-03-13 09:40:00,68.26,68.53,68.19,68.21,180962.0,67.7201,67.988,67.6506,67.6705,180962.0
2025-03-13 09:45:00,68.24,68.26,67.95,68.0,99050.0,67.7002,67.7201,67.4125,67.4621,99050.0
2025-03-13 09:50:00,67.98,68.36,67.91,68.36,282910.0,67.4423,67.8193,67.3729,67.8193,282910.0
2025-03-13 09:55:00,68.36,68.42,68.26,68.36,238053.0,67.8193,67.8788,67.7201,67.8193,238053.0
2025-03-13 10:00:00,68.36,68.62,68.23,68.42,203958.0,67.8193,68.0772,67.6903,67.8788,203958.0
2025-03-13 10:05:00,68.42,68.53,68.2,68.34,81357.0,67.8788,67.988,67.6606,67.7995,81357.0
2025-03-13 10:10:00,68.37,68.68,68.34,68.65,108101.0,67.8292,68.1368,67.7995,68.107,108101.0
2025-03-13 10:15:00,68.64,68.84,68.58,68.74,100643.0,68.0971,68.2955,68.0376,68.1963,100643.0
2025-03-13 10:20:00,68.73,68.99,68.71,68.98,172455.0,68.1864,68.4443,68.1665,68.4344,172455.0
2025-03-13 10:25:00,68.99,69.14,68.94,68.99,297754.0,68.4443,68.5931,68.3947,68.4443,297754.0
2025-03-13 10:30:00,69.02,69.1,68.83,68.85,152448.0,68.4741,68.5534,68.2856,68.3054,152448.0
2025-03-13 10:35:00,68.84,68.87,68.48,68.53,130045.0,68.2955,68.3253,67.9384,67.988,130045.0
2025-03-13 10:40:00,68.52,68.58,68.4,68.58,79329.0,67.978,68.0376,67.859,68.0376,79329.0
2025-03-13 10:45:00,68.57,68.66,68.51,68.58,212716.0,68.0276,68.1169,67.9681,68.0376,212716.0
2025-03-13 10:50:00,68.59,68.75,68.59,68.6,122681.0,68.0475,68.2062,68.0475,68.0574,122681.0
2025-03-13 10:55:00,68.6,68.61,68.39,68.55,132299.0,68.0574,68.0673,67.8491,68.0078,132299.0
2025-03-13 11:00:00,68.56,68.71,68.48,68.54,97908.0,68.0177,68.1665,67.9384,67.9979,97908.0
2025-03-13 11:05:00,68.53,68.58,68.42,68.44,42020.0,67.988,68.0376,67.8788,67.8987,42020.0
2025-03-13 11:10:00,68.45,68.5,68.35,68.38,87871.0,67.9086,67.9582,67.8094,67.8391,87871.0
2025-03-13 11:15:00,68.38,68.38,68.16,68.28,139088.0,67.8391,67.8391,67.6209,67.7399,139088.0
2025-03-13 11:20:00,68.27,68.3,68.17,68.2,48245.0,67.73,67.7598,67.6308,67.6606,48245.0
2025-03-13 11:25:00,68.22,68.27,68.02,68.03,111665.0,67.6804,67.73,67.482,67.4919,111665.0
2025-03-13 11:30:00,68.03,68.13,67.97,68.07,160865.0,67.4919,67.5911,67.4324,67.5316,160865.0
2025-03-13 11:35:00,68.06,68.08,67.8,67.84,117469.0,67.5217,67.5415,67.2637,67.3034,117469.0
2025-03-13 11:40:00,67.84,68.2,67.79,68.02,220941.0,67.3034,67.6606,67.2538,67.482,220941.0
2025-03-13 11:45:00,68.01,68.11,67.87,68.01,169429.0,67.4721,67.5713,67.3332,67.4721,169429.0
2025-03-13 11:50:00,68.02,68.02,67.72,67.76,105700.0,67.482,67.482,67.1844,67.224,105700.0
2025-03-13 11:55:00,67.75,67.77,67.46,67.47,121646.0,67.2141,67.234,66.9264,66.9363,121646.0
2025-03-13 12:00:00,67.48,67.54,67.39,67.49,155000.0,66.9463,67.0058,66.857,66.9562,155000.0
2025-03-13 12:05:00,67.48,67.54,67.33,67.44,128649.0,66.9463,67.0058,66.7974,66.9066,128649.0
2025-03-13 12:10:00,67.44,67.51,67.34,67.4,87935.0,66.9066,66.976,66.8074,66.8669,87935.0
2025-03-13 12:15:00,67.41,67.41,67.28,67.36,99677.0,66.8768,66.8768,66.7478,66.8272,99677.0
2025-03-13 12:20:00,67.36,67.45,67.33,67.4,151734.0,66.8272,66.9165,66.7974,66.8669,151734.0
2025-03-13 12:25:00,67.4,67.49,67.33,67.33,95871.0,66.8669,66.9562,66.7974,66.7974,95871.0
2025-03-13 12:30:00,67.33,67.48,67.29,67.48,126598.0,66.7974,66.9463,66.7578,66.9463,126598.0
2025-03-13 12:35:00,67.47,67.53,67.4,67.47,125225.0,66.9363,66.9959,66.8669,66.9363,125225.0
2025-03-13 12:40:00,67.48,67.51,67.32,67.33,103091.0,66.9463,66.976,66.7875,66.7974,103091.0
2025-03-13 12:45:00,67.33,67.36,67.03,67.15,118312.0,66.7974,66.8272,66.4998,66.6189,118312.0
2025-03-13 12:50:00,67.14,67.38,67.1,67.23,291091.0,66.6089,66.8471,66.5693,66.6982,291091.0
2025-03-13 12:55:00,67.21,67.24,67.09,67.2,45428.0,66.6784,66.7082,66.5593,66.6685,45428.0
2025-03-13 13:00:00,67.19,67.38,67.14,67.38,47317.0,66.6586,66.8471,66.6089,66.8471,47317.0
2025-03-13 13:05:00,67.4,67.47,67.23,67.27,51835.0,66.8669,66.9363,66.6982,66.7379,51835.0
2025-03-13 13:10:00,67.28,67.3,67.12,67.17,85168.0,66.7478,66.7677,66.5891,66.6387,85168.0
2025-03-13 13:15:00,67.17,67.21,66.93,66.97,135995.0,66.6387,66.6784,66.4006,66.4403,135995.0
2025-03-13 13:20:00,66.98,67.14,66.97,67.09,59188.0,66.4502,66.6089,66.4403,66.5593,59188.0
2025-03-13 13:25:00,67.08,67.18,67.02,67.12,85406.0,66.5494,66.6486,66.4899,66.5891,85406.0
2025-03-13 13:30:00,67.12,67.14,66.91,66.94,64369.0,66.5891,66.6089,66.3808,66.4105,64369.0
2025-03-13 13:35:00,66.94,66.95,66.78,66.78,83262.0,66.4105,66.4205,66.2518,66.2518,83262.0
2025-03-13 13:40:00,66.78,66.91,66.75,66.78,125754.0,66.2518,66.3808,66.222,66.2518,125754.0
2025-03-13 13:45:00,66.78,66.86,66.73,66.79,174784.0,66.2518,66.3312,66.2022,66.2617,174784.0
2025-03-13 13:50:00,66.79,67.05,66.78,67.03,160901.0,66.2617,66.5197,66.2518,66.4998,160901.0
2025-03-13 13:55:00,67.03,67.07,66.89,67.0,140464.0,66.4998,66.5395,66.3609,66.4701,140464.0
2025-03-13 14:00:00,66.99,67.2,66.91,67.12,85361.0,66.4601,66.6685,66.3808,66.5891,85361.0
2025-03-13 14:05:00,67.12,67.36,67.1,67.3,107033.0,66.5891,66.8272,66.5693,66.7677,107033.0
2025-03-13 14:10:00,67.3,67.53,67.29,67.45,141853.0,66.7677,66.9959,66.7578,66.9165,141853.0
2025-03-13 14:15:00,67.44,67.44,67.12,67.16,128969.0,66.9066,66.9066,66.5891,66.6288,128969.0
2025-03-13 14:20:00,67.14,67.26,67.12,67.19,70083.0,66.6089,66.728,66.5891,66.6586,70083.0
2025-03-13 14:25:00,67.2,67.26,67.08,67.17,72172.0,66.6685,66.728,66.5494,66.6387,72172.0
2025-03-13 14:30:00,67.17,67.32,67.1,67.18,72569.0,66.6387,66.7875,66.5693,66.6486,72569.0
2025-03-13 14:35:00,67.19,67.26,67.15,67.22,54262.0,66.6586,66.728,66.6189,66.6883,54262.0
2025-03-13 14:40:00,67.21,67.3,67.2,67.28,40255.0,66.6784,66.7677,66.6685,66.7478,40255.0
2025-03-13 14:45:00,67.28,67.37,67.23,67.29,50705.0,66.7478,66.8371,66.6982,66.7578,50705.0
2025-03-13 14:50:00,67.3,67.33,67.15,67.25,130396.0,66.7677,66.7974,66.6189,66.7181,130396.0
2025-03-13 14:55:00,67.25,67.32,67.11,67.27,107717.0,66.7181,66.7875,66.5792,66.7379,107717.0
2025-03-13 15:00:00,67.26,67.4,67.18,67.22,94918.0,66.728,66.8669,66.6486,66.6883,94918.0
2025-03-13 15:05:00,67.21,67.23,67.12,67.14,71323.0,66.6784,66.6982,66.5891,66.6089,71323.0
2025-03-13 15:10:00,67.14,67.3,67.1,67.21,101208.0,66.6089,66.7677,66.5693,66.6784,101208.0
2025-03-13 15:15:00,67.22,67.26,67.14,67.23,58275.0,66.6883,66.728,66.6089,66.6982,58275.0
2025-03-13 15:20:00,67.23,67.25,67.11,67.21,93306.0,66.6982,66.7181,66.5792,66.6784,93306.0
2025-03-13 15:25:00,67.2,67.21,66.92,67.04,153307.0,66.6685,66.6784,66.3907,66.5097,153307.0
2025-03-13 15:30:00,67.04,67.17,67.03,67.07,178151.0,66.5097,66.6387,66.4998,66.5395,178151.0
2025-03-13 15:35:00,67.07,67.09,66.88,66.89,171472.0,66.5395,66.5593,66.351,66.3609,171472.0
2025-03-13 15:40:00,66.89,67.15,66.88,67.12,133934.0,66.3609,66.6189,66.351,66.5891,133934.0
2025-03-13 15:45:00,67.12,67.22,67.06,67.17,114750.0,66.5891,66.6883,66.5296,66.6387,114750.0
2025-03-13 15:50:00,67.17,67.21,67.08,67.13,184479.0,66.6387,66.6784,66.5494,66.599,184479.0
2025-03-13 15:55:00,67.12,67.31,67.09,67.23,754603.0,66.5891,66.7776,66.5593,66.6982,754603.0
2025-03-14 09:30:00,67.97,68.17,67.58,67.78,348092.0,67.4324,67.6308,67.0455,67.2439,348092.0
2025-03-14 09:35:00,67.8,68.07,67.74,67.93,157562.0,67.2637,67.5316,67.2042,67.3927,157562.0
2025-03-14 09:40:00,67.94,68.24,67.9,68.21,182778.0,67.4026,67.7002,67.3629,67.6705,182778.0
2025-03-14 09:45:00,68.22,68.48,68.21,68.42,305438.0,67.6804,67.9384,67.6705,67.8788,305438.0
2025-03-14 09:50:00,68.4,68.44,68.18,68.38,100691.0,67.859,67.8987,67.6407,67.8391,100691.0
2025-03-14 09:55:00,68.38,68.4,68.25,68.3,94101.0,67.8391,67.859,67.7102,67.7598,94101.0
2025-03-14 10:00:00,68.25,68.29,67.82,68.13,157344.0,67.7102,67.7499,67.2836,67.5911,157344.0
2025-03-14 10:05:00,68.12,68.29,68.11,68.12,117920.0,67.5812,67.7499,67.5713,67.5812,117920.0
2025-03-14 10:10:00,68.13,68.2,67.91,67.94,125519.0,67.5911,67.6606,67.3729,67.4026,125519.0
2025-03-14 10:15:00,67.94,67.95,67.83,67.92,101706.0,67.4026,67.4125,67.2935,67.3828,101706.0
2025-03-14 10:20:00,67.93,67.99,67.72,67.94,180754.0,67.3927,67.4522,67.1844,67.4026,180754.0
2025-03-14 10:25:00,67.95,68.07,67.9,68.03,105196.0,67.4125,67.5316,67.3629,67.4919,105196.0
2025-03-14 10:30:00,68.01,68.26,67.99,68.22,132345.0,67.4721,67.7201,67.4522,67.6804,132345.0
2025-03-14 10:35:00,68.23,68.36,68.08,68.35,115264.0,67.6903,67.8193,67.5415,67.8094,115264.0
2025-03-14 10:40:00,68.35,68.39,68.2,68.28,91446.0,67.8094,67.8491,67.6606,67.7399,91446.0
2025-03-14 10:45:00,68.28,68.35,68.22,68.24,73961.0,67.7399,67.8094,67.6804,67.7002,73961.0
2025-03-14 10:50:00,68.24,68.37,68.22,68.27,87331.0,67.7002,67.8292,67.6804,67.73,87331.0
2025-03-14 10:55:00,68.27,68.45,68.18,68.45,104615.0,67.73,67.9086,67.6407,67.9086,104615.0
2025-03-14 11:00:00,68.45,68.53,68.37,68.51,130950.0,67.9086,67.988,67.8292,67.9681,130950.0
2025-03-14 11:05:00,68.51,68.58,68.48,68.49,95700.0,67.9681,68.0376,67.9384,67.9483,95700.0
2025-03-14 11:10:00,68.49,68.63,68.47,68.59,77171.0,67.9483,68.0872,67.9284,68.0475,77171.0
2025-03-14 11:15:00,68.59,68.71,68.57,68.61,65275.0,68.0475,68.1665,68.0276,68.0673,65275.0
2025-03-14 11:20:00,68.61,68.74,68.54,68.72,234003.0,68.0673,68.1963,67.9979,68.1765,234003.0
2025-03-14 11:25:00,68.74,68.86,68.69,68.73,167329.0,68.1963,68.3153,68.1467,68.1864,167329.0
2025-03-14 11:30:00,68.73,68.85,68.7,68.78,223297.0,68.1864,68.3054,68.1566,68.236,223297.0
2025-03-14 11:35:00,68.78,68.82,68.71,68.76,105036.0,68.236,68.2757,68.1665,68.2161,105036.0
2025-03-14 11:40:00,68.77,68.91,68.73,68.87,91002.0,68.2261,68.3649,68.1864,68.3253,91002.0
2025-03-14 11:45:00,68.88,68.89,68.66,68.74,71591.0,68.3352,68.3451,68.1169,68.1963,71591.0
2025-03-14 11:50:00,68.73,68.74,68.61,68.68,56741.0,68.1864,68.1963,68.0673,68.1368,56741.0
2025-03-14 11:55:00,68.67,68.89,68.66,68.89,84161.0,68.1268,68.3451,68.1169,68.3451,84161.0
2025-03-14 12:00:00,68.89,68.89,68.7,68.71,92698.0,68.3451,68.3451,68.1566,68.1665,92698.0
2025-03-14 12:05:00,68.71,68.76,68.54,68.55,67995.0,68.1665,68.2161,67.9979,68.0078,67995.0
2025-03-14 12:10:00,68.54,68.61,68.48,68.53,67425.0,67.9979,68.0673,67.9384,67.988,67425.0
2025-03-14 12:15:00,68.53,68.55,68.43,68.5,69899.0,67.988,68.0078,67.8887,67.9582,69899.0
2025-03-14 12:20:00,68.5,68.63,68.5,68.61,79889.0,67.9582,68.0872,67.9582,68.0673,79889.0
2025-03-14 12:25:00,68.61,68.65,68.49,68.52,87442.0,68.0673,68.107,67.9483,67.978,87442.0
2025-03-14 12:30:00,68.52,68.61,68.5,68.61,67296.0,67.978,68.0673,67.9582,68.0673,67296.0
2025-03-14 12:35:00,68.59,68.78,68.57,68.64,85786.0,68.0475,68.236,68.0276,68.0971,85786.0
2025-03-14 12:40:00,68.66,68.81,68.65,68.76,67641.0,68.1169,68.2657,68.107,68.2161,67641.0
2025-03-14 12:45:00,68.77,68.81,68.71,68.77,34708.0,68.2261,68.2657,68.1665,68.2261,34708.0
2025-03-14 12:50:00,68.78,68.93,68.75,68.89,50378.0,68.236,68.3848,68.2062,68.3451,50378.0
2025-03-14 12:55:00,68.89,68.9,68.76,68.84,136191.0,68.3451,68.355,68.2161,68.2955,136191.0
2025-03-14 13:00:00,68.84,69.0,68.82,68.9,204094.0,68.2955,68.4542,68.2757,68.355,204094.0
2025-03-14 13:05:00,68.9,68.96,68.85,68.86,89248.0,68.355,68.4146,68.3054,68.3153,89248.0
2025-03-14 13:10:00,68.88,68.88,68.73,68.79,43361.0,68.3352,68.3352,68.1864,68.2459,43361.0
2025-03-14 13:15:00,68.78,68.81,68.67,68.67,60715.0,68.236,68.2657,68.1268,68.1268,60715.0
2025-03-14 13:20:00,68.66,68.77,68.63,68.71,68709.0,68.1169,68.2261,68.0872,68.1665,68709.0
2025-03-14 13:25:00,68.71,68.8,68.69,68.71,77878.0,68.1665,68.2558,68.1467,68.1665,77878.0
2025-03-14 13:30:00,68.72,68.81,68.61,68.63,80194.0,68.1765,68.2657,68.0673,68.0872,80194.0
2025-03-14 13:35:00,68.63,68.69,68.51,68.61,88462.0,68.0872,68.1467,67.9681,68.0673,88462.0
2025-03-14 13:40:00,68.62,68.62,68.41,68.42,77625.0,68.0772,68.0772,67.8689,67.8788,77625.0
2025-03-14 13:45:00,68.41,68.44,68.27,68.28,73718.0,67.8689,67.8987,67.73,67.7399,73718.0
2025-03-14 13:50:00,68.28,68.47,68.28,68.42,60410.0,67.7399,67.9284,67.7399,67.8788,60410.0
2025-03-14 13:55:00,68.42,68.46,68.27,68.28,58037.0,67.8788,67.9185,67.73,67.7399,58037.0
2025-03-14 14:00:00,68.28,68.47,68.28,68.45,62545.0,67.7399,67.9284,67.7399,67.9086,62545.0
2025-03-14 14:05:00,68.45,68.51,68.4,68.44,62924.0,67.9086,67.9681,67.859,67.8987,62924.0
2025-03-14 14:10:00,68.43,68.47,68.36,68.37,42058.0,67.8887,67.9284,67.8193,67.8292,42058.0
2025-03-14 14:15:00,68.37,68.47,68.35,68.45,52736.0,67.8292,67.9284,67.8094,67.9086,52736.0
2025-03-14 14:20:00,68.45,68.48,68.42,68.45,51477.0,67.9086,67.9384,67.8788,67.9086,51477.0
2025-03-14 14:25:00,68.44,68.58,68.44,68.51,68208.0,67.8987,68.0376,67.8987,67.9681,68208.0
2025-03-14 14:30:00,68.52,68.68,68.51,68.63,35248.0,67.978,68.1368,67.9681,68.0872,35248.0
2025-03-14 14:35:00,68.64,68.71,68.58,68.7,66281.0,68.0971,68.1665,68.0376,68.1566,66281.0
2025-03-14 14:40:00,68.7,68.72,68.59,68.61,97151.0,68.1566,68.1765,68.0475,68.0673,97151.0
2025-03-14 14:45:00,68.62,68.67,68.58,68.59,50766.0,68.0772,68.1268,68.0376,68.0475,50766.0
2025-03-14 14:50:00,68.59,68.63,68.47,68.49,80398.0,68.0475,68.0872,67.9284,67.9483,80398.0
2025-03-14 14:55:00,68.5,68.54,68.43,68.51,78986.0,67.9582,67.9979,67.8887,67.9681,78986.0
2025-03-14 15:00:00,68.5,68.67,68.48,68.65,45781.0,67.9582,68.1268,67.9384,68.107,45781.0
2025-03-14 15:05:00,68.65,68.69,68.59,68.61,69711.0,68.107,68.1467,68.0475,68.0673,69711.0
2025-03-14 15:10:00,68.61,68.68,68.59,68.66,58206.0,68.0673,68.1368,68.0475,68.1169,58206.0
2025-03-14 15:15:00,68.66,68.67,68.58,68.64,66140.0,68.1169,68.1268,68.0376,68.0971,66140.0
2025-03-14 15:20:00,68.64,68.67,68.58,68.61,66220.0,68.0971,68.1268,68.0376,68.0673,66220.0
2025-03-14 15:25:00,68.62,68.66,68.54,68.57,67891.0,68.0772,68.1169,67.9979,68.0276,67891.0
2025-03-14 15:30:00,68.56,68.63,68.54,68.56,64504.0,68.0177,68.0872,67.9979,68.0177,64504.0
2025-03-14 15:35:00,68.55,68.59,68.52,68.56,96075.0,68.0078,68.0475,67.978,68.0177,96075.0
2025-03-14 15:40:00,68.56,68.57,68.41,68.47,114637.0,68.0177,68.0276,67.8689,67.9284,114637.0
2025-03-14 15:45:00,68.48,68.66,68.46,68.56,160289.0,67.9384,68.1169,67.9185,68.0177,160289.0
2025-03-14 15:50:00,68.56,68.71,68.49,68.67,286761.0,68.0177,68.1665,67.9483,68.1268,286761.0
2025-03-14 15:55:00,68.67,68.86,68.67,68.75,977556.0,68.1268,68.3153,68.1268,68.2062,977556.0
2025-03-17 09:30:00,68.89,68.93,68.68,68.85,9936.0,68.3451,68.3848,68.1368,68.3054,9936.0
2025-03-17 09:35:00,68.89,69.48,68.89,69.39,355308.0,68.3451,68.9304,68.3451,68.8412,355308.0
2025-03-17 09:40:00,69.41,69.66,69.36,69.53,235023.0,68.861,69.109,68.8114,68.98,235023.0
2025-03-17 09:45:00,69.53,69.62,69.25,69.26,157306.0,68.98,69.0693,68.7023,68.7122,157306.0
2025-03-17 09:50:00,69.26,69.52,69.18,69.41,183005.0,68.7122,68.9701,68.6328,68.861,183005.0
2025-03-17 09:55:00,69.42,69.46,69.28,69.29,144394.0,68.8709,68.9106,68.732,68.7419,144394.0
2025-03-17 10:00:00,69.28,69.35,69.11,69.13,192720.0,68.732,68.8015,68.5634,68.5832,192720.0
2025-03-17 10:05:00,69.15,69.3,69.08,69.18,89099.0,68.6031,68.7519,68.5336,68.6328,89099.0
2025-03-17 10:10:00,69.17,69.39,69.17,69.3,94284.0,68.6229,68.8412,68.6229,68.7519,94284.0
2025-03-17 10:15:00,69.31,69.36,69.22,69.31,59277.0,68.7618,68.8114,68.6725,68.7618,59277.0
2025-03-17 10:20:00,69.3,69.4,69.12,69.16,65873.0,68.7519,68.8511,68.5733,68.613,65873.0
2025-03-17 10:25:00,69.16,69.22,68.98,68.99,109903.0,68.613,68.6725,68.4344,68.4443,109903.0
2025-03-17 10:30:00,69.01,69.2,68.94,69.11,132268.0,68.4642,68.6527,68.3947,68.5634,132268.0
2025-03-17 10:35:00,69.12,69.23,68.98,69.2,66786.0,68.5733,68.6824,68.4344,68.6527,66786.0
2025-03-17 10:40:00,69.2,69.37,69.19,69.27,63671.0,68.6527,68.8213,68.6427,68.7221,63671.0
2025-03-17 10:45:00,69.27,69.3,69.15,69.2,80014.0,68.7221,68.7519,68.6031,68.6527,80014.0
2025-03-17 10:50:00,69.23,69.23,69.12,69.19,78226.0,68.6824,68.6824,68.5733,68.6427,78226.0
2025-03-17 10:55:00,69.19,69.19,69.06,69.13,73453.0,68.6427,68.6427,68.5138,68.5832,73453.0
2025-03-17 11:00:00,69.14,69.29,69.09,69.14,117581.0,68.5931,68.7419,68.5435,68.5931,117581.0
2025-03-17 11:05:00,69.14,69.24,69.06,69.22,81157.0,68.5931,68.6923,68.5138,68.6725,81157.0
2025-03-17 11:10:00,69.23,69.46,69.22,69.45,105959.0,68.6824,68.9106,68.6725,68.9007,105959.0
2025-03-17 11:15:00,69.44,69.59,69.36,69.58,94627.0,68.8908,69.0396,68.8114,69.0296,94627.0
2025-03-17 11:20:00,69.57,69.72,69.5,69.71,115935.0,69.0197,69.1685,68.9503,69.1586,115935.0
2025-03-17 11:25:00,69.71,69.77,69.67,69.69,110937.0,69.1586,69.2181,69.1189,69.1388,110937.0
2025-03-17 11:30:00,69.67,69.72,69.48,69.53,67537.0,69.1189,69.1685,68.9304,68.98,67537.0
2025-03-17 11:35:00,69.54,69.65,69.43,69.48,84684.0,68.99,69.0991,68.8808,68.9304,84684.0
2025-03-17 11:40:00,69.48,69.57,69.46,69.49,53085.0,68.9304,69.0197,68.9106,68.9404,53085.0
2025-03-17 11:45:00,69.49,69.62,69.45,69.6,41942.0,68.9404,69.0693,68.9007,69.0495,41942.0
2025-03-17 11:50:00,69.61,69.67,69.57,69.64,52459.0,69.0594,69.1189,69.0197,69.0892,52459.0
2025-03-17 11:55:00,69.66,69.7,69.58,69.62,110318.0,69.109,69.1487,69.0296,69.0693,110318.0
2025-03-17 12:00:00,69.61,69.72,69.51,69.69,101731.0,69.0594,69.1685,68.9602,69.1388,101731.0
2025-03-17 12:05:00,69.7,69.83,69.67,69.8,73407.0,69.1487,69.2777,69.1189,69.2479,73407.0
2025-03-17 12:10:00,69.8,69.82,69.7,69.77,50098.0,69.2479,69.2678,69.1487,69.2181,50098.0
2025-03-17 12:15:00,69.78,69.79,69.65,69.72,61912.0,69.2281,69.238,69.0991,69.1685,61912.0
2025-03-17 12:20:00,69.73,69.73,69.58,69.63,34377.0,69.1785,69.1785,69.0296,69.0793,34377.0
2025-03-17 12:25:00,69.62,69.66,69.57,69.59,55357.0,69.0693,69.109,69.0197,69.0396,55357.0
2025-03-17 12:30:00,69.58,69.63,69.52,69.62,49814.0,69.0296,69.0793,68.9701,69.0693,49814.0
2025-03-17 12:35:00,69.63,69.72,69.6,69.65,48341.0,69.0793,69.1685,69.0495,69.0991,48341.0
2025-03-17 12:40:00,69.64,69.65,69.56,69.63,62675.0,69.0892,69.0991,69.0098,69.0793,62675.0
2025-03-17 12:45:00,69.64,69.69,69.57,69.69,69019.0,69.0892,69.1388,69.0197,69.1388,69019.0
2025-03-17 12:50:00,69.69,69.76,69.62,69.7,36692.0,69.1388,69.2082,69.0693,69.1487,36692.0
2025-03-17 12:55:00,69.72,69.76,69.69,69.72,24085.0,69.1685,69.2082,69.1388,69.1685,24085.0
2025-03-17 13:00:00,69.71,69.75,69.64,69.66,60687.0,69.1586,69.1983,69.0892,69.109,60687.0
2025-03-17 13:05:00,69.66,69.8,69.65,69.79,63739.0,69.109,69.2479,69.0991,69.238,63739.0
2025-03-17 13:10:00,69.79,69.87,69.75,69.82,70625.0,69.238,69.3174,69.1983,69.2678,70625.0
2025-03-17 13:15:00,69.83,69.83,69.75,69.77,41716.0,69.2777,69.2777,69.1983,69.2181,41716.0
2025-03-17 13:20:00,69.77,69.85,69.74,69.84,49010.0,69.2181,69.2975,69.1884,69.2876,49010.0
2025-03-17 13:25:00,69.83,69.9,69.81,69.87,88260.0,69.2777,69.3471,69.2578,69.3174,88260.0
2025-03-17 13:30:00,69.88,69.95,69.84,69.95,48582.0,69.3273,69.3967,69.2876,69.3967,48582.0
2025-03-17 13:35:00,69.95,70.02,69.92,70.01,125135.0,69.3967,69.4662,69.367,69.4562,125135.0
2025-03-17 13:40:00,70.01,70.09,69.87,69.88,139719.0,69.4562,69.5356,69.3174,69.3273,139719.0
2025-03-17 13:45:00,69.89,69.93,69.73,69.77,65983.0,69.3372,69.3769,69.1785,69.2181,65983.0
2025-03-17 13:50:00,69.78,69.9,69.76,69.89,55631.0,69.2281,69.3471,69.2082,69.3372,55631.0
2025-03-17 13:55:00,69.88,69.96,69.83,69.94,55127.0,69.3273,69.4066,69.2777,69.3868,55127.0
2025-03-17 14:00:00,69.95,70.03,69.84,69.92,156260.0,69.3967,69.4761,69.2876,69.367,156260.0
2025-03-17 14:05:00,69.93,70.03,69.92,70.02,62935.0,69.3769,69.4761,69.367,69.4662,62935.0
2025-03-17 14:10:00,70.02,70.08,69.98,70.06,91202.0,69.4662,69.5257,69.4265,69.5059,91202.0
2025-03-17 14:15:00,70.06,70.14,70.0,70.06,158182.0,69.5059,69.5852,69.4463,69.5059,158182.0
2025-03-17 14:20:00,70.06,70.15,70.0,70.12,74327.0,69.5059,69.5951,69.4463,69.5654,74327.0
2025-03-17 14:25:00,70.12,70.24,70.1,70.17,116949.0,69.5654,69.6844,69.5455,69.615,116949.0
2025-03-17 14:30:00,70.17,70.27,70.15,70.19,261155.0,69.615,69.7142,69.5951,69.6348,261155.0
2025-03-17 14:35:00,70.19,70.19,70.05,70.06,69522.0,69.6348,69.6348,69.4959,69.5059,69522.0
2025-03-17 14:40:00,70.06,70.12,69.99,70.12,83995.0,69.5059,69.5654,69.4364,69.5654,83995.0
2025-03-17 14:45:00,70.12,70.2,70.07,70.19,89691.0,69.5654,69.6447,69.5158,69.6348,89691.0
2025-03-17 14:50:00,70.19,70.21,70.15,70.19,70211.0,69.6348,69.6547,69.5951,69.6348,70211.0
2025-03-17 14:55:00,70.19,70.29,70.18,70.22,79827.0,69.6348,69.734,69.6249,69.6646,79827.0
2025-03-17 15:00:00,70.22,70.32,70.17,70.28,79001.0,69.6646,69.7638,69.615,69.7241,79001.0
2025-03-17 15:05:00,70.28,70.36,70.26,70.32,94892.0,69.7241,69.8035,69.7043,69.7638,94892.0
2025-03-17 15:10:00,70.32,70.34,70.18,70.23,94704.0,69.7638,69.7836,69.6249,69.6745,94704.0
2025-03-17 15:15:00,70.23,70.24,70.13,70.23,79966.0,69.6745,69.6844,69.5753,69.6745,79966.0
2025-03-17 15:20:00,70.23,70.36,70.2,70.21,113821.0,69.6745,69.8035,69.6447,69.6547,113821.0
2025-03-17 15:25:00,70.21,70.33,70.16,70.3,135490.0,69.6547,69.7737,69.6051,69.744,135490.0
2025-03-17 15:30:00,70.29,70.35,70.23,70.32,143380.0,69.734,69.7936,69.6745,69.7638,143380.0
2025-03-17 15:35:00,70.32,70.34,70.24,70.29,184777.0,69.7638,69.7836,69.6844,69.734,184777.0
2025-03-17 15:40:00,70.3,70.34,70.24,70.24,177294.0,69.744,69.7836,69.6844,69.6844,177294.0
2025-03-17 15:45:00,70.24,70.31,70.13,70.15,159965.0,69.6844,69.7539,69.5753,69.5951,159965.0
2025-03-17 15:50:00,70.16,70.16,70.0,70.13,272365.0,69.6051,69.6051,69.4463,69.5753,272365.0
2025-03-17 15:55:00,70.13,70.17,69.92,69.96,689793.0,69.5753,69.615,69.367,69.4066,689793.0
2025-03-18 09:30:00,69.97,70.49,69.94,70.37,375171.0,69.4166,69.9325,69.3868,69.8134,375171.0
2025-03-18 09:35:00,70.38,70.43,70.07,70.13,223585.0,69.8233,69.8729,69.5158,69.5753,223585.0
2025-03-18 09:40:00,70.12,70.33,70.01,70.17,148930.0,69.5654,69.7737,69.4562,69.615,148930.0
2025-03-18 09:45:00,70.14,70.25,70.05,70.17,127311.0,69.5852,69.6944,69.4959,69.615,127311.0
2025-03-18 09:50:00,70.19,70.22,70.03,70.06,80266.0,69.6348,69.6646,69.4761,69.5059,80266.0
2025-03-18 09:55:00,70.06,70.06,69.59,69.72,117196.0,69.5059,69.5059,69.0396,69.1685,117196.0
2025-03-18 10:00:00,69.7,69.8,69.61,69.76,84371.0,69.1487,69.2479,69.0594,69.2082,84371.0
2025-03-18 10:05:00,69.76,69.96,69.73,69.87,87014.0,69.2082,69.4066,69.1785,69.3174,87014.0
2025-03-18 10:10:00,69.88,69.91,69.79,69.8,170722.0,69.3273,69.357,69.238,69.2479,170722.0
2025-03-18 10:15:00,69.81,69.89,69.74,69.81,162269.0,69.2578,69.3372,69.1884,69.2578,162269.0
2025-03-18 10:20:00,69.81,69.99,69.81,69.89,65119.0,69.2578,69.4364,69.2578,69.3372,65119.0
2025-03-18 10:25:00,69.89,69.95,69.86,69.91,48999.0,69.3372,69.3967,69.3074,69.357,48999.0
2025-03-18 10:30:00,69.92,69.97,69.78,69.94,85785.0,69.367,69.4166,69.2281,69.3868,85785.0
2025-03-18 10:35:00,69.93,70.05,69.91,70.04,114079.0,69.3769,69.4959,69.357,69.486,114079.0
2025-03-18 10:40:00,70.05,70.05,69.86,69.89,73439.0,69.4959,69.4959,69.3074,69.3372,73439.0
2025-03-18 10:45:00,69.89,69.93,69.74,69.91,102022.0,69.3372,69.3769,69.1884,69.357,102022.0
2025-03-18 10:50:00,69.91,70.05,69.9,70.01,78100.0,69.357,69.4959,69.3471,69.4562,78100.0
2025-03-18 10:55:00,70.01,70.08,69.92,69.94,134167.0,69.4562,69.5257,69.367,69.3868,134167.0
2025-03-18 11:00:00,69.95,69.98,69.77,69.94,121432.0,69.3967,69.4265,69.2181,69.3868,121432.0
2025-03-18 11:05:00,69.93,69.94,69.84,69.93,110254.0,69.3769,69.3868,69.2876,69.3769,110254.0
2025-03-18 11:10:00,69.95,70.07,69.92,70.06,67033.0,69.3967,69.5158,69.367,69.5059,67033.0
2025-03-18 11:15:00,70.04,70.13,70.02,70.12,53535.0,69.486,69.5753,69.4662,69.5654,53535.0
2025-03-18 11:20:00,70.12,70.12,69.98,70.06,72102.0,69.5654,69.5654,69.4265,69.5059,72102.0
2025-03-18 11:25:00,70.07,70.12,69.96,69.97,59386.0,69.5158,69.5654,69.4066,69.4166,59386.0
2025-03-18 11:30:00,69.96,69.99,69.83,69.93,99034.0,69.4066,69.4364,69.2777,69.3769,99034.0
2025-03-18 11:35:00,69.93,70.1,69.93,70.08,61568.0,69.3769,69.5455,69.3769,69.5257,61568.0
2025-03-18 11:40:00,70.09,70.11,69.99,70.04,46132.0,69.5356,69.5555,69.4364,69.486,46132.0
2025-03-18 11:45:00,70.04,70.06,69.96,69.97,48942.0,69.486,69.5059,69.4066,69.4166,48942.0
2025-03-18 11:50:00,69.95,70.01,69.93,69.98,49194.0,69.3967,69.4562,69.3769,69.4265,49194.0
2025-03-18 11:55:00,69.98,69.99,69.84,69.9,59269.0,69.4265,69.4364,69.2876,69.3471,59269.0
2025-03-18 12:00:00,69.89,70.01,69.86,69.96,59975.0,69.3372,69.4562,69.3074,69.4066,59975.0
2025-03-18 12:05:00,69.95,70.03,69.95,70.0,45012.0,69.3967,69.4761,69.3967,69.4463,45012.0
2025-03-18 12:10:00,70.0,70.15,69.99,70.11,51242.0,69.4463,69.5951,69.4364,69.5555,51242.0
2025-03-18 12:15:00,70.11,70.14,70.0,70.0,52326.0,69.5555,69.5852,69.4463,69.4463,52326.0
2025-03-18 12:20:00,70.01,70.13,70.0,70.13,56860.0,69.4562,69.5753,69.4463,69.5753,56860.0
2025-03-18 12:25:00,70.13,70.24,70.12,70.24,84254.0,69.5753,69.6844,69.5654,69.6844,84254.0
2025-03-18 12:30:00,70.24,70.29,70.2,70.26,46286.0,69.6844,69.734,69.6447,69.7043,46286.0
2025-03-18 12:35:00,70.26,70.3,70.22,70.28,49722.0,69.7043,69.744,69.6646,69.7241,49722.0
2025-03-18 12:40:00,70.27,70.28,70.05,70.1,54541.0,69.7142,69.7241,69.4959,69.5455,54541.0
2025-03-18 12:45:00,70.11,70.13,69.96,70.0,49992.0,69.5555,69.5753,69.4066,69.4463,49992.0
2025-03-18 12:50:00,69.99,70.09,69.94,70.09,104314.0,69.4364,69.5356,69.3868,69.5356,104314.0
2025-03-18 12:55:00,70.08,70.13,70.05,70.07,50107.0,69.5257,69.5753,69.4959,69.5158,50107.0
2025-03-18 13:00:00,70.07,70.15,70.04,70.06,112911.0,69.5158,69.5951,69.486,69.5059,112911.0
2025-03-18 13:05:00,70.05,70.08,69.97,70.03,112641.0,69.4959,69.5257,69.4166,69.4761,112641.0
2025-03-18 13:10:00,70.03,70.13,69.99,70.11,57351.0,69.4761,69.5753,69.4364,69.5555,57351.0
2025-03-18 13:15:00,70.11,70.14,69.95,70.06,145759.0,69.5555,69.5852,69.3967,69.5059,145759.0
2025-03-18 13:20:00,70.06,70.23,70.04,70.16,94812.0,69.5059,69.6745,69.486,69.6051,94812.0
2025-03-18 13:25:00,70.16,70.24,70.04,70.08,74194.0,69.6051,69.6844,69.486,69.5257,74194.0
2025-03-18 13:30:00,70.08,70.21,70.03,70.18,62199.0,69.5257,69.6547,69.4761,69.6249,62199.0
2025-03-18 13:35:00,70.19,70.38,70.17,70.34,62516.0,69.6348,69.8233,69.615,69.7836,62516.0
2025-03-18 13:40:00,70.35,70.35,70.24,70.24,37009.0,69.7936,69.7936,69.6844,69.6844,37009.0
2025-03-18 13:45:00,70.25,70.32,70.23,70.27,38989.0,69.6944,69.7638,69.6745,69.7142,38989.0
2025-03-18 13:50:00,70.28,70.3,70.22,70.22,48699.0,69.7241,69.744,69.6646,69.6646,48699.0
2025-03-18 13:55:00,70.23,70.23,70.14,70.15,52100.0,69.6745,69.6745,69.5852,69.5951,52100.0
2025-03-18 14:00:00,70.16,70.18,70.01,70.06,56183.0,69.6051,69.6249,69.4562,69.5059,56183.0
2025-03-18 14:05:00,70.05,70.09,70.0,70.06,38910.0,69.4959,69.5356,69.4463,69.5059,38910.0
2025-03-18 14:10:00,70.06,70.07,69.94,69.98,62721.0,69.5059,69.5158,69.3868,69.4265,62721.0
2025-03-18 14:15:00,69.98,70.09,69.98,70.08,47234.0,69.4265,69.5356,69.4265,69.5257,47234.0
2025-03-18 14:20:00,70.07,70.21,70.06,70.16,73793.0,69.5158,69.6547,69.5059,69.6051,73793.0
2025-03-18 14:25:00,70.16,70.21,70.03,70.04,56638.0,69.6051,69.6547,69.4761,69.486,56638.0
2025-03-18 14:30:00,70.03,70.19,70.03,70.14,38798.0,69.4761,69.6348,69.4761,69.5852,38798.0
2025-03-18 14:35:00,70.15,70.21,70.14,70.2,34414.0,69.5951,69.6547,69.5852,69.6447,34414.0
2025-03-18 14:40:00,70.19,70.21,70.07,70.09,74554.0,69.6348,69.6547,69.5158,69.5356,74554.0
2025-03-18 14:45:00,70.09,70.31,70.09,70.26,103086.0,69.5356,69.7539,69.5356,69.7043,103086.0
2025-03-18 14:50:00,70.26,70.35,70.21,70.25,126745.0,69.7043,69.7936,69.6547,69.6944,126745.0
2025-03-18 14:55:00,70.26,70.3,70.19,70.26,91439.0,69.7043,69.744,69.6348,69.7043,91439.0
2025-03-18 15:00:00,70.25,70.33,70.16,70.28,58788.0,69.6944,69.7737,69.6051,69.7241,58788.0
2025-03-18 15:05:00,70.28,70.31,70.18,70.25,86392.0,69.7241,69.7539,69.6249,69.6944,86392.0
2025-03-18 15:10:00,70.25,70.32,70.23,70.31,95346.0,69.6944,69.7638,69.6745,69.7539,95346.0
2025-03-18 15:15:00,70.31,70.35,70.27,70.31,72266.0,69.7539,69.7936,69.7142,69.7539,72266.0
2025-03-18 15:20:00,70.3,70.38,70.28,70.36,128779.0,69.744,69.8233,69.7241,69.8035,128779.0
2025-03-18 15:25:00,70.36,70.38,70.26,70.36,121434.0,69.8035,69.8233,69.7043,69.8035,121434.0
2025-03-18 15:30:00,70.36,70.42,70.27,70.41,79315.0,69.8035,69.863,69.7142,69.8531,79315.0
2025-03-18 15:35:00,70.42,70.42,70.28,70.35,93024.0,69.863,69.863,69.7241,69.7936,93024.0
2025-03-18 15:40:00,70.35,70.4,70.25,70.28,99938.0,69.7936,69.8432,69.6944,69.7241,99938.0
2025-03-18 15:45:00,70.28,70.3,70.11,70.13,69204.0,69.7241,69.744,69.5555,69.5753,69204.0
2025-03-18 15:50:00,70.13,70.34,70.13,70.34,187030.0,69.5753,69.7836,69.5753,69.7836,187030.0
2025-03-18 15:55:00,70.33,70.4,70.18,70.25,388001.0,69.7737,69.8432,69.6249,69.6944,388001.0
2025-03-19 09:30:00,70.36,70.36,69.74,69.81,158158.0,69.8035,69.8035,69.1884,69.2578,158158.0
2025-03-19 09:35:00,69.79,70.11,69.67,70.08,145090.0,69.238,69.5555,69.1189,69.5257,145090.0
2025-03-19 09:40:00,70.09,70.16,69.92,70.15,112105.0,69.5356,69.6051,69.367,69.5951,112105.0
2025-03-19 09:45:00,70.16,70.44,70.06,70.28,168023.0,69.6051,69.8828,69.5059,69.7241,168023.0
2025-03-19 09:50:00,70.3,70.38,70.16,70.34,110023.0,69.744,69.8233,69.6051,69.7836,110023.0
2025-03-19 09:55:00,70.35,70.37,70.22,70.32,71853.0,69.7936,69.8134,69.6646,69.7638,71853.0
2025-03-19 10:00:00,70.32,70.45,70.27,70.36,81852.0,69.7638,69.8928,69.7142,69.8035,81852.0
2025-03-19 10:05:00,70.34,70.47,70.27,70.42,108216.0,69.7836,69.9126,69.7142,69.863,108216.0
2025-03-19 10:10:00,70.42,70.45,70.32,70.39,80000.0,69.863,69.8928,69.7638,69.8332,80000.0
2025-03-19 10:15:00,70.4,70.59,70.38,70.54,97849.0,69.8432,70.0317,69.8233,69.9821,97849.0
2025-03-19 10:20:00,70.53,70.6,70.5,70.53,58143.0,69.9721,70.0416,69.9424,69.9721,58143.0
2025-03-19 10:25:00,70.54,70.56,70.46,70.52,89962.0,69.9821,70.0019,69.9027,69.9622,89962.0
2025-03-19 10:30:00,70.53,70.72,70.5,70.58,134296.0,69.9721,70.1606,69.9424,70.0217,134296.0
2025-03-19 10:35:00,70.59,70.72,70.56,70.61,83024.0,70.0317,70.1606,70.0019,70.0515,83024.0
2025-03-19 10:40:00,70.62,70.64,70.5,70.55,61471.0,70.0614,70.0813,69.9424,69.992,61471.0
2025-03-19 10:45:00,70.55,70.63,70.5,70.61,42816.0,69.992,70.0713,69.9424,70.0515,42816.0
2025-03-19 10:50:00,70.61,70.62,70.51,70.6,66944.0,70.0515,70.0614,69.9523,70.0416,66944.0
2025-03-19 10:55:00,70.6,70.66,70.51,70.65,77081.0,70.0416,70.1011,69.9523,70.0912,77081.0
2025-03-19 11:00:00,70.64,70.67,70.58,70.62,41113.0,70.0813,70.111,70.0217,70.0614,41113.0
2025-03-19 11:05:00,70.61,70.77,70.56,70.76,50580.0,70.0515,70.2102,70.0019,70.2003,50580.0
2025-03-19 11:10:00,70.76,70.82,70.69,70.79,114460.0,70.2003,70.2598,70.1309,70.2301,114460.0
2025-03-19 11:15:00,70.8,70.8,70.69,70.72,31986.0,70.24,70.24,70.1309,70.1606,31986.0
2025-03-19 11:20:00,70.7,70.89,70.69,70.79,40429.0,70.1408,70.3293,70.1309,70.2301,40429.0
2025-03-19 11:25:00,70.78,70.83,70.76,70.81,54838.0,70.2202,70.2698,70.2003,70.2499,54838.0
2025-03-19 11:30:00,70.82,70.9,70.79,70.84,37679.0,70.2598,70.3392,70.2301,70.2797,37679.0
2025-03-19 11:35:00,70.84,70.99,70.8,70.97,115962.0,70.2797,70.4285,70.24,70.4087,115962.0
2025-03-19 11:40:00,70.96,71.02,70.93,70.98,52842.0,70.3987,70.4583,70.369,70.4186,52842.0
2025-03-19 11:45:00,70.97,71.13,70.96,71.13,79009.0,70.4087,70.5674,70.3987,70.5674,79009.0
2025-03-19 11:50:00,71.12,71.27,71.12,71.27,93018.0,70.5575,70.7063,70.5575,70.7063,93018.0
2025-03-19 11:55:00,71.25,71.25,71.05,71.07,92728.0,70.6864,70.6864,70.488,70.5079,92728.0
2025-03-19 12:00:00,71.08,71.15,71.07,71.15,48819.0,70.5178,70.5872,70.5079,70.5872,48819.0
2025-03-19 12:05:00,71.14,71.21,71.11,71.15,57281.0,70.5773,70.6468,70.5475,70.5872,57281.0
2025-03-19 12:10:00,71.16,71.19,71.09,71.12,69801.0,70.5972,70.6269,70.5277,70.5575,69801.0
2025-03-19 12:15:00,71.12,71.17,71.1,71.16,50175.0,70.5575,70.6071,70.5376,70.5972,50175.0
2025-03-19 12:20:00,71.16,71.21,71.11,71.15,85129.0,70.5972,70.6468,70.5475,70.5872,85129.0
2025-03-19 12:25:00,71.14,71.28,71.12,71.23,220565.0,70.5773,70.7162,70.5575,70.6666,220565.0
2025-03-19 12:30:00,71.23,71.25,71.12,71.18,73537.0,70.6666,70.6864,70.5575,70.617,73537.0
2025-03-19 12:35:00,71.18,71.25,71.15,71.24,49535.0,70.617,70.6864,70.5872,70.6765,49535.0
2025-03-19 12:40:00,71.25,71.35,71.24,71.35,74804.0,70.6864,70.7856,70.6765,70.7856,74804.0
2025-03-19 12:45:00,71.36,71.4,71.31,71.39,84198.0,70.7956,70.8353,70.746,70.8253,84198.0
2025-03-19 12:50:00,71.39,71.42,71.3,71.34,120130.0,70.8253,70.8551,70.736,70.7757,120130.0
2025-03-19 12:55:00,71.34,71.34,71.19,71.22,41552.0,70.7757,70.7757,70.6269,70.6567,41552.0
2025-03-19 13:00:00,71.21,71.28,71.12,71.15,66628.0,70.6468,70.7162,70.5575,70.5872,66628.0
2025-03-19 13:05:00,71.16,71.18,71.06,71.1,57455.0,70.5972,70.617,70.4979,70.5376,57455.0
2025-03-19 13:10:00,71.11,71.13,71.02,71.05,102352.0,70.5475,70.5674,70.4583,70.488,102352.0
2025-03-19 13:15:00,71.04,71.11,71.01,71.07,47202.0,70.4781,70.5475,70.4483,70.5079,47202.0
2025-03-19 13:20:00,71.07,71.11,70.98,70.98,47235.0,70.5079,70.5475,70.4186,70.4186,47235.0
2025-03-19 13:25:00,70.98,71.04,70.94,70.99,68699.0,70.4186,70.4781,70.3789,70.4285,68699.0
2025-03-19 13:30:00,71.0,71.04,70.94,71.01,56776.0,70.4384,70.4781,70.3789,70.4483,56776.0
2025-03-19 13:35:00,71.02,71.13,71.01,71.08,125493.0,70.4583,70.5674,70.4483,70.5178,125493.0
2025-03-19 13:40:00,71.08,71.12,71.02,71.03,49547.0,70.5178,70.5575,70.4583,70.4682,49547.0
2025-03-19 13:45:00,71.03,71.06,70.93,70.95,86195.0,70.4682,70.4979,70.369,70.3888,86195.0
2025-03-19 13:50:00,70.95,71.04,70.94,71.0,75481.0,70.3888,70.4781,70.3789,70.4384,75481.0
2025-03-19 13:55:00,70.99,71.02,70.95,70.97,56439.0,70.4285,70.4583,70.3888,70.4087,56439.0
2025-03-19 14:00:00,70.97,71.35,70.83,71.21,155106.0,70.4087,70.7856,70.2698,70.6468,155106.0
2025-03-19 14:05:00,71.22,71.29,71.03,71.26,102238.0,70.6567,70.7261,70.4682,70.6964,102238.0
2025-03-19 14:10:00,71.26,71.45,71.25,71.39,130687.0,70.6964,70.8849,70.6864,70.8253,130687.0
2025-03-19 14:15:00,71.4,71.46,71.33,71.4,110049.0,70.8353,70.8948,70.7658,70.8353,110049.0
2025-03-19 14:20:00,71.4,71.43,71.33,71.34,117911.0,70.8353,70.865,70.7658,70.7757,117911.0
2025-03-19 14:25:00,71.34,71.44,71.3,71.34,89624.0,70.7757,70.8749,70.736,70.7757,89624.0
2025-03-19 14:30:00,71.33,71.7,71.32,71.56,161668.0,70.7658,71.1329,70.7559,70.994,161668.0
2025-03-19 14:35:00,71.55,71.61,71.45,71.5,112073.0,70.9841,71.0436,70.8849,70.9345,112073.0
2025-03-19 14:40:00,71.5,71.6,71.41,71.59,196820.0,70.9345,71.0337,70.8452,71.0238,196820.0
2025-03-19 14:45:00,71.59,71.63,71.38,71.41,218649.0,71.0238,71.0634,70.8154,70.8452,218649.0
2025-03-19 14:50:00,71.42,71.8,71.4,71.67,189597.0,70.8551,71.2321,70.8353,71.1031,189597.0
2025-03-19 14:55:00,71.68,71.85,71.64,71.78,121529.0,71.113,71.2817,71.0734,71.2122,121529.0
2025-03-19 15:00:00,71.78,71.89,71.78,71.86,127211.0,71.2122,71.3214,71.2122,71.2916,127211.0
2025-03-19 15:05:00,71.87,72.14,71.83,72.12,170265.0,71.3015,71.5694,71.2619,71.5496,170265.0
2025-03-19 15:10:00,72.11,72.18,71.91,72.03,141601.0,71.5396,71.6091,71.3412,71.4603,141601.0
2025-03-19 15:15:00,72.03,72.07,71.83,71.84,224544.0,71.4603,71.5,71.2619,71.2718,224544.0
2025-03-19 15:20:00,71.84,71.84,71.54,71.67,112140.0,71.2718,71.2718,70.9741,71.1031,112140.0
2025-03-19 15:25:00,71.67,71.68,71.21,71.33,140081.0,71.1031,71.113,70.6468,70.7658,140081.0
2025-03-19 15:30:00,71.32,71.61,71.28,71.56,178850.0,70.7559,71.0436,70.7162,70.994,178850.0
2025-03-19 15:35:00,71.56,71.65,71.41,71.62,140775.0,70.994,71.0833,70.8452,71.0535,140775.0
2025-03-19 15:40:00,71.61,71.73,71.59,71.67,187479.0,71.0436,71.1626,71.0238,71.1031,187479.0
2025-03-19 15:45:00,71.67,71.74,71.57,71.62,133837.0,71.1031,71.1726,71.0039,71.0535,133837.0
2025-03-19 15:50:00,71.62,71.62,71.44,71.51,395827.0,71.0535,71.0535,70.8749,70.9444,395827.0
2025-03-19 15:55:00,71.5,71.54,71.38,71.46,791940.0,70.9345,70.9741,70.8154,70.8948,791940.0
2025-03-20 09:30:00,70.98,71.05,70.53,70.91,284419.0,70.4186,70.488,69.9721,70.3491,284419.0
2025-03-20 09:35:00,70.92,71.26,70.91,71.25,128165.0,70.3591,70.6964,70.3491,70.6864,128165.0
2025-03-20 09:40:00,71.22,71.48,71.04,71.47,182223.0,70.6567,70.9146,70.4781,70.9047,182223.0
2025-03-20 09:45:00,71.47,71.62,71.44,71.58,121700.0,70.9047,71.0535,70.8749,71.0138,121700.0
2025-03-20 09:50:00,71.56,71.76,71.47,71.75,98045.0,70.994,71.1924,70.9047,71.1825,98045.0
2025-03-20 09:55:00,71.76,71.97,71.71,71.95,134960.0,71.1924,71.4007,71.1428,71.3809,134960.0
2025-03-20 10:00:00,71.95,72.3,71.92,72.24,266835.0,71.3809,71.7281,71.3511,71.6686,266835.0
2025-03-20 10:05:00,72.26,72.45,72.13,72.38,167410.0,71.6885,71.8769,71.5595,71.8075,167410.0
2025-03-20 10:10:00,72.38,72.39,72.27,72.35,146626.0,71.8075,71.8174,71.6984,71.7777,146626.0
2025-03-20 10:15:00,72.36,72.54,72.15,72.38,184584.0,71.7877,71.9662,71.5793,71.8075,184584.0
2025-03-20 10:20:00,72.37,72.68,72.29,72.63,125305.0,71.7976,72.1051,71.7182,72.0555,125305.0
2025-03-20 10:25:00,72.64,72.69,72.44,72.47,140141.0,72.0654,72.1151,71.867,71.8968,140141.0
2025-03-20 10:30:00,72.48,72.64,72.48,72.55,175796.0,71.9067,72.0654,71.9067,71.9762,175796.0
2025-03-20 10:35:00,72.55,72.61,72.44,72.55,130615.0,71.9762,72.0357,71.867,71.9762,130615.0
2025-03-20 10:40:00,72.53,72.71,72.51,72.69,151675.0,71.9563,72.1349,71.9365,72.1151,151675.0
2025-03-20 10:45:00,72.69,72.72,72.58,72.66,125131.0,72.1151,72.1448,72.0059,72.0853,125131.0
2025-03-20 10:50:00,72.65,72.71,72.54,72.55,122583.0,72.0754,72.1349,71.9662,71.9762,122583.0
2025-03-20 10:55:00,72.56,72.73,72.55,72.67,141009.0,71.9861,72.1547,71.9762,72.0952,141009.0
2025-03-20 11:00:00,72.67,72.84,72.6,72.79,127610.0,72.0952,72.2639,72.0258,72.2143,127610.0
2025-03-20 11:05:00,72.78,72.92,72.73,72.89,117387.0,72.2043,72.3432,72.1547,72.3135,117387.0
2025-03-20 11:10:00,72.88,72.98,72.85,72.95,181989.0,72.3035,72.4028,72.2738,72.373,181989.0
2025-03-20 11:15:00,72.95,72.97,72.79,72.85,81735.0,72.373,72.3928,72.2143,72.2738,81735.0
2025-03-20 11:20:00,72.86,72.87,72.8,72.84,54879.0,72.2837,72.2936,72.2242,72.2639,54879.0
2025-03-20 11:25:00,72.83,72.92,72.68,72.69,251710.0,72.2539,72.3432,72.1051,72.1151,251710.0
2025-03-20 11:30:00,72.69,72.76,72.6,72.64,102894.0,72.1151,72.1845,72.0258,72.0654,102894.0
2025-03-20 11:35:00,72.64,72.72,72.57,72.7,90894.0,72.0654,72.1448,71.996,72.125,90894.0
2025-03-20 11:40:00,72.7,72.86,72.7,72.83,71559.0,72.125,72.2837,72.125,72.2539,71559.0
2025-03-20 11:45:00,72.84,72.93,72.78,72.85,240823.0,72.2639,72.3532,72.2043,72.2738,240823.0
2025-03-20 11:50:00,72.84,72.85,72.63,72.64,273410.0,72.2639,72.2738,72.0555,72.0654,273410.0
2025-03-20 11:55:00,72.63,72.64,72.48,72.52,98609.0,72.0555,72.0654,71.9067,71.9464,98609.0
2025-03-20 12:00:00,72.51,72.65,72.45,72.49,182953.0,71.9365,72.0754,71.8769,71.9166,182953.0
2025-03-20 12:05:00,72.49,72.53,72.38,72.49,91014.0,71.9166,71.9563,71.8075,71.9166,91014.0
2025-03-20 12:10:00,72.48,72.56,72.41,72.54,88868.0,71.9067,71.9861,71.8373,71.9662,88868.0
2025-03-20 12:15:00,72.53,72.55,72.44,72.48,85421.0,71.9563,71.9762,71.867,71.9067,85421.0
2025-03-20 12:20:00,72.47,72.51,72.43,72.48,76567.0,71.8968,71.9365,71.8571,71.9067,76567.0
2025-03-20 12:25:00,72.47,72.51,72.32,72.39,103784.0,71.8968,71.9365,71.748,71.8174,103784.0
2025-03-20 12:30:00,72.4,72.47,72.32,72.34,135096.0,71.8273,71.8968,71.748,71.7678,135096.0
2025-03-20 12:35:00,72.34,72.43,72.31,72.41,91534.0,71.7678,71.8571,71.7381,71.8373,91534.0
2025-03-20 12:40:00,72.42,72.46,72.27,72.32,98727.0,71.8472,71.8869,71.6984,71.748,98727.0
2025-03-20 12:45:00,72.33,72.36,72.21,72.21,63475.0,71.7579,71.7877,71.6388,71.6388,63475.0
2025-03-20 12:50:00,72.2,72.29,72.19,72.28,48780.0,71.6289,71.7182,71.619,71.7083,48780.0
2025-03-20 12:55:00,72.28,72.31,72.15,72.18,49135.0,71.7083,71.7381,71.5793,71.6091,49135.0
2025-03-20 13:00:00,72.18,72.31,72.18,72.31,48005.0,71.6091,71.7381,71.6091,71.7381,48005.0
2025-03-20 13:05:00,72.31,72.38,72.26,72.35,60786.0,71.7381,71.8075,71.6885,71.7777,60786.0
2025-03-20 13:10:00,72.36,72.38,72.27,72.35,52398.0,71.7877,71.8075,71.6984,71.7777,52398.0
2025-03-20 13:15:00,72.35,72.36,72.24,72.28,39883.0,71.7777,71.7877,71.6686,71.7083,39883.0
2025-03-20 13:20:00,72.28,72.3,72.12,72.14,67810.0,71.7083,71.7281,71.5496,71.5694,67810.0
2025-03-20 13:25:00,72.14,72.16,71.92,71.96,106263.0,71.5694,71.5892,71.3511,71.3908,106263.0
2025-03-20 13:30:00,71.97,72.12,71.94,72.09,89395.0,71.4007,71.5496,71.371,71.5198,89395.0
2025-03-20 13:35:00,72.08,72.2,72.04,72.18,61781.0,71.5099,71.6289,71.4702,71.6091,61781.0
2025-03-20 13:40:00,72.18,72.23,72.11,72.22,123454.0,71.6091,71.6587,71.5396,71.6488,123454.0
2025-03-20 13:45:00,72.23,72.31,72.19,72.23,56636.0,71.6587,71.7381,71.619,71.6587,56636.0
2025-03-20 13:50:00,72.22,72.26,72.11,72.14,60337.0,71.6488,71.6885,71.5396,71.5694,60337.0
2025-03-20 13:55:00,72.14,72.17,72.05,72.13,61806.0,71.5694,71.5992,71.4801,71.5595,61806.0
2025-03-20 14:00:00,72.14,72.18,72.08,72.09,62527.0,71.5694,71.6091,71.5099,71.5198,62527.0
2025-03-20 14:05:00,72.09,72.14,72.05,72.11,47327.0,71.5198,71.5694,71.4801,71.5396,47327.0
2025-03-20 14:10:00,72.1,72.22,72.1,72.16,56255.0,71.5297,71.6488,71.5297,71.5892,56255.0
2025-03-20 14:15:00,72.15,72.23,72.13,72.22,54925.0,71.5793,71.6587,71.5595,71.6488,54925.0
2025-03-20 14:20:00,72.21,72.21,72.07,72.09,61882.0,71.6388,71.6388,71.5,71.5198,61882.0
2025-03-20 14:25:00,72.1,72.1,71.95,71.95,68451.0,71.5297,71.5297,71.3809,71.3809,68451.0
2025-03-20 14:30:00,71.95,71.99,71.88,71.95,67719.0,71.3809,71.4206,71.3115,71.3809,67719.0
2025-03-20 14:35:00,71.95,72.09,71.94,72.07,57966.0,71.3809,71.5198,71.371,71.5,57966.0
2025-03-20 14:40:00,72.06,72.08,71.91,71.96,61868.0,71.49,71.5099,71.3412,71.3908,61868.0
2025-03-20 14:45:00,71.97,72.08,71.95,72.08,61509.0,71.4007,71.5099,71.3809,71.5099,61509.0
2025-03-20 14:50:00,72.08,72.17,72.07,72.15,61080.0,71.5099,71.5992,71.5,71.5793,61080.0
2025-03-20 14:55:00,72.16,72.18,71.89,71.91,49530.0,71.5892,71.6091,71.3214,71.3412,49530.0
2025-03-20 15:00:00,71.91,72.08,71.9,72.01,74387.0,71.3412,71.5099,71.3313,71.4404,74387.0
2025-03-20 15:05:00,72.01,72.11,72.0,72.02,71702.0,71.4404,71.5396,71.4305,71.4504,71702.0
2025-03-20 15:10:00,72.02,72.17,72.0,72.11,73985.0,71.4504,71.5992,71.4305,71.5396,73985.0
2025-03-20 15:15:00,72.1,72.19,72.09,72.14,90466.0,71.5297,71.619,71.5198,71.5694,90466.0
2025-03-20 15:20:00,72.14,72.28,72.13,72.26,81655.0,71.5694,71.7083,71.5595,71.6885,81655.0
2025-03-20 15:25:00,72.26,72.26,72.0,72.01,78696.0,71.6885,71.6885,71.4305,71.4404,78696.0
2025-03-20 15:30:00,72.01,72.11,71.95,72.03,107358.0,71.4404,71.5396,71.3809,71.4603,107358.0
2025-03-20 15:35:00,72.02,72.08,71.97,72.0,98055.0,71.4504,71.5099,71.4007,71.4305,98055.0
2025-03-20 15:40:00,72.0,72.1,71.99,72.09,93311.0,71.4305,71.5297,71.4206,71.5198,93311.0
2025-03-20 15:45:00,72.1,72.12,72.01,72.12,88763.0,71.5297,71.5496,71.4404,71.5496,88763.0
2025-03-20 15:50:00,72.12,72.12,71.86,71.95,173226.0,71.5496,71.5496,71.2916,71.3809,173226.0
2025-03-20 15:55:00,71.95,71.99,71.76,71.82,679044.0,71.3809,71.4206,71.1924,71.2519,679044.0
2025-03-21 09:30:00,71.28,71.53,71.0,71.45,2058366.0,70.7162,70.9642,70.4384,70.8849,2058366.0
2025-03-21 09:35:00,71.42,71.72,71.35,71.55,506656.0,70.8551,71.1527,70.7856,70.9841,506656.0
2025-03-21 09:40:00,71.56,71.76,71.5,71.71,178704.0,70.994,71.1924,70.9345,71.1428,178704.0
2025-03-21 09:45:00,71.7,71.74,71.51,71.63,135381.0,71.1329,71.1726,70.9444,71.0634,135381.0
2025-03-21 09:50:00,71.62,71.72,71.39,71.5,449913.0,71.0535,71.1527,70.8253,70.9345,449913.0
2025-03-21 09:55:00,71.49,71.52,71.23,71.37,306133.0,70.9245,70.9543,70.6666,70.8055,306133.0
2025-03-21 10:00:00,71.36,71.38,71.02,71.05,161235.0,70.7956,70.8154,70.4583,70.488,161235.0
2025-03-21 10:05:00,71.06,71.12,70.9,70.91,123898.0,70.4979,70.5575,70.3392,70.3491,123898.0
2025-03-21 10:10:00,70.91,71.02,70.76,70.97,123640.0,70.3491,70.4583,70.2003,70.4087,123640.0
2025-03-21 10:15:00,70.96,71.07,70.83,71.05,157107.0,70.3987,70.5079,70.2698,70.488,157107.0
2025-03-21 10:20:00,71.04,71.13,70.96,71.09,135285.0,70.4781,70.5674,70.3987,70.5277,135285.0
2025-03-21 10:25:00,71.08,71.24,70.97,71.22,358184.0,70.5178,70.6765,70.4087,70.6567,358184.0
2025-03-21 10:30:00,71.2,71.34,71.09,71.3,181355.0,70.6368,70.7757,70.5277,70.736,181355.0
2025-03-21 10:35:00,71.3,71.31,71.04,71.07,265390.0,70.736,70.746,70.4781,70.5079,265390.0
2025-03-21 10:40:00,71.07,71.28,71.02,71.28,77330.0,70.5079,70.7162,70.4583,70.7162,77330.0
2025-03-21 10:45:00,71.29,71.34,71.25,71.31,121091.0,70.7261,70.7757,70.6864,70.746,121091.0
2025-03-21 10:50:00,71.31,71.36,71.29,71.34,97805.0,70.746,70.7956,70.7261,70.7757,97805.0
2025-03-21 10:55:00,71.33,71.5,71.3,71.5,132429.0,70.7658,70.9345,70.736,70.9345,132429.0
2025-03-21 11:00:00,71.5,71.62,71.46,71.49,134771.0,70.9345,71.0535,70.8948,70.9245,134771.0
2025-03-21 11:05:00,71.49,71.63,71.47,71.59,63026.0,70.9245,71.0634,70.9047,71.0238,63026.0
2025-03-21 11:10:00,71.59,71.72,71.48,71.5,98580.0,71.0238,71.1527,70.9146,70.9345,98580.0
2025-03-21 11:15:00,71.5,71.55,71.35,71.48,69625.0,70.9345,70.9841,70.7856,70.9146,69625.0
2025-03-21 11:20:00,71.48,71.52,71.43,71.49,78384.0,70.9146,70.9543,70.865,70.9245,78384.0
2025-03-21 11:25:00,71.5,71.5,71.28,71.31,50281.0,70.9345,70.9345,70.7162,70.746,50281.0
2025-03-21 11:30:00,71.3,71.48,71.26,71.37,65105.0,70.736,70.9146,70.6964,70.8055,65105.0
2025-03-21 11:35:00,71.36,71.47,71.34,71.43,43865.0,70.7956,70.9047,70.7757,70.865,43865.0
2025-03-21 11:40:00,71.43,71.46,71.27,71.33,56407.0,70.865,70.8948,70.7063,70.7658,56407.0
2025-03-21 11:45:00,71.32,71.39,71.28,71.28,38853.0,70.7559,70.8253,70.7162,70.7162,38853.0
2025-03-21 11:50:00,71.28,71.29,71.15,71.23,74332.0,70.7162,70.7261,70.5872,70.6666,74332.0
2025-03-21 11:55:00,71.23,71.32,71.21,71.27,40641.0,70.6666,70.7559,70.6468,70.7063,40641.0
2025-03-21 12:00:00,71.25,71.38,71.16,71.33,159950.0,70.6864,70.8154,70.5972,70.7658,159950.0
2025-03-21 12:05:00,71.33,71.48,71.3,71.46,64801.0,70.7658,70.9146,70.736,70.8948,64801.0
2025-03-21 12:10:00,71.45,71.62,71.45,71.59,65133.0,70.8849,71.0535,70.8849,71.0238,65133.0
2025-03-21 12:15:00,71.6,71.74,71.52,71.71,73571.0,71.0337,71.1726,70.9543,71.1428,73571.0
2025-03-21 12:20:00,71.7,71.77,71.66,71.75,73942.0,71.1329,71.2023,71.0932,71.1825,73942.0
2025-03-21 12:25:00,71.76,71.76,71.68,71.7,80329.0,71.1924,71.1924,71.113,71.1329,80329.0
2025-03-21 12:30:00,71.67,71.71,71.59,71.71,62009.0,71.1031,71.1428,71.0238,71.1428,62009.0
2025-03-21 12:35:00,71.71,71.71,71.56,71.64,48106.0,71.1428,71.1428,70.994,71.0734,48106.0
2025-03-21 12:40:00,71.66,71.69,71.57,71.58,45096.0,71.0932,71.123,71.0039,71.0138,45096.0
2025-03-21 12:45:00,71.59,71.78,71.59,71.75,48390.0,71.0238,71.2122,71.0238,71.1825,48390.0
2025-03-21 12:50:00,71.73,71.85,71.72,71.77,55424.0,71.1626,71.2817,71.1527,71.2023,55424.0
2025-03-21 12:55:00,71.77,72.01,71.75,72.0,106245.0,71.2023,71.4404,71.1825,71.4305,106245.0
2025-03-21 13:00:00,72.0,72.0,71.9,71.92,59028.0,71.4305,71.4305,71.3313,71.3511,59028.0
2025-03-21 13:05:00,71.92,72.09,71.92,72.08,41239.0,71.3511,71.5198,71.3511,71.5099,41239.0
2025-03-21 13:10:00,72.08,72.09,71.93,71.97,49359.0,71.5099,71.5198,71.3611,71.4007,49359.0
2025-03-21 13:15:00,71.96,72.0,71.94,71.97,37109.0,71.3908,71.4305,71.371,71.4007,37109.0
2025-03-21 13:20:00,71.98,72.06,71.96,72.02,45116.0,71.4107,71.49,71.3908,71.4504,45116.0
2025-03-21 13:25:00,72.03,72.05,71.89,71.93,31780.0,71.4603,71.4801,71.3214,71.3611,31780.0
2025-03-21 13:30:00,71.93,71.93,71.84,71.91,50094.0,71.3611,71.3611,71.2718,71.3412,50094.0
2025-03-21 13:35:00,71.91,71.99,71.9,71.99,63797.0,71.3412,71.4206,71.3313,71.4206,63797.0
2025-03-21 13:40:00,72.0,72.11,71.96,72.06,48349.0,71.4305,71.5396,71.3908,71.49,48349.0
2025-03-21 13:45:00,72.06,72.23,72.06,72.19,73564.0,71.49,71.6587,71.49,71.619,73564.0
2025-03-21 13:50:00,72.18,72.25,72.12,72.16,60368.0,71.6091,71.6785,71.5496,71.5892,60368.0
2025-03-21 13:55:00,72.16,72.16,72.04,72.07,42568.0,71.5892,71.5892,71.4702,71.5,42568.0
2025-03-21 14:00:00,72.07,72.12,72.0,72.02,81906.0,71.5,71.5496,71.4305,71.4504,81906.0
2025-03-21 14:05:00,72.02,72.05,71.96,72.03,91490.0,71.4504,71.4801,71.3908,71.4603,91490.0
2025-03-21 14:10:00,72.02,72.07,71.99,72.06,67629.0,71.4504,71.5,71.4206,71.49,67629.0
2025-03-21 14:15:00,72.05,72.1,71.97,72.09,53298.0,71.4801,71.5297,71.4007,71.5198,53298.0
2025-03-21 14:20:00,72.09,72.12,71.97,72.02,84229.0,71.5198,71.5496,71.4007,71.4504,84229.0
2025-03-21 14:25:00,72.02,72.02,71.88,71.9,86220.0,71.4504,71.4504,71.3115,71.3313,86220.0
2025-03-21 14:30:00,71.9,72.0,71.88,71.97,106666.0,71.3313,71.4305,71.3115,71.4007,106666.0
2025-03-21 14:35:00,71.96,72.1,71.94,72.03,63365.0,71.3908,71.5297,71.371,71.4603,63365.0
2025-03-21 14:40:00,72.03,72.05,71.99,72.03,56559.0,71.4603,71.4801,71.4206,71.4603,56559.0
2025-03-21 14:45:00,72.03,72.03,71.91,71.98,62008.0,71.4603,71.4603,71.3412,71.4107,62008.0
2025-03-21 14:50:00,71.98,72.0,71.9,71.96,102495.0,71.4107,71.4305,71.3313,71.3908,102495.0
2025-03-21 14:55:00,71.96,72.01,71.94,71.94,63985.0,71.3908,71.4404,71.371,71.371,63985.0
2025-03-21 15:00:00,71.94,71.97,71.85,71.91,85253.0,71.371,71.4007,71.2817,71.3412,85253.0
2025-03-21 15:05:00,71.91,71.99,71.9,71.96,62969.0,71.3412,71.4206,71.3313,71.3908,62969.0
2025-03-21 15:10:00,71.95,72.02,71.92,72.02,76961.0,71.3809,71.4504,71.3511,71.4504,76961.0
2025-03-21 15:15:00,72.02,72.06,72.0,72.03,40831.0,71.4504,71.49,71.4305,71.4603,40831.0
2025-03-21 15:20:00,72.03,72.07,71.9,72.04,71794.0,71.4603,71.5,71.3313,71.4702,71794.0
2025-03-21 15:25:00,72.04,72.05,71.93,72.01,97008.0,71.4702,71.4801,71.3611,71.4404,97008.0
2025-03-21 15:30:00,72.0,72.05,71.93,72.0,115153.0,71.4305,71.4801,71.3611,71.4305,115153.0
2025-03-21 15:35:00,72.0,72.08,71.95,71.98,126020.0,71.4305,71.5099,71.3809,71.4107,126020.0
2025-03-21 15:40:00,71.97,72.07,71.87,72.01,143435.0,71.4007,71.5,71.3015,71.4404,143435.0
2025-03-21 15:45:00,72.01,72.02,71.94,71.98,174515.0,71.4404,71.4504,71.371,71.4107,174515.0
2025-03-21 15:50:00,71.99,72.05,71.75,71.92,426971.0,71.4206,71.4801,71.1825,71.3511,426971.0
2025-03-21 15:55:00,71.92,71.99,71.8,71.94,805649.0,71.3511,71.4206,71.2321,71.371,805649.0
2025-03-24 09:30:00,73.26,73.35,72.71,72.85,689145.0,72.6805,72.7698,72.1349,72.2738,689145.0
2025-03-24 09:35:00,72.86,73.05,72.67,72.94,416938.0,72.2837,72.4722,72.0952,72.3631,416938.0
2025-03-24 09:40:00,72.93,73.33,72.92,73.04,393927.0,72.3532,72.75,72.3432,72.4623,393927.0
2025-03-24 09:45:00,73.06,73.43,73.01,73.34,176925.0,72.4821,72.8492,72.4325,72.7599,176925.0
2025-03-24 09:50:00,73.35,73.62,73.31,73.62,157596.0,72.7698,73.0377,72.7301,73.0377,157596.0
2025-03-24 09:55:00,73.61,73.62,73.52,73.59,152188.0,73.0278,73.0377,72.9385,73.0079,152188.0
2025-03-24 10:00:00,73.6,73.61,73.31,73.46,156294.0,73.0179,73.0278,72.7301,72.879,156294.0
2025-03-24 10:05:00,73.46,73.6,73.33,73.54,155545.0,72.879,73.0179,72.75,72.9583,155545.0
2025-03-24 10:10:00,73.53,73.7,73.49,73.66,163048.0,72.9484,73.1171,72.9087,73.0774,163048.0
2025-03-24 10:15:00,73.67,73.77,73.63,73.75,163034.0,73.0873,73.1865,73.0476,73.1667,163034.0
2025-03-24 10:20:00,73.74,73.95,73.74,73.95,168799.0,73.1567,73.3651,73.1567,73.3651,168799.0
2025-03-24 10:25:00,73.95,73.95,73.85,73.87,199085.0,73.3651,73.3651,73.2659,73.2857,199085.0
2025-03-24 10:30:00,73.87,73.99,73.78,73.99,151622.0,73.2857,73.4048,73.1964,73.4048,151622.0
2025-03-24 10:35:00,73.99,74.0,73.89,73.92,108945.0,73.4048,73.4147,73.3056,73.3353,108945.0
2025-03-24 10:40:00,73.92,74.06,73.91,73.97,103182.0,73.3353,73.4742,73.3254,73.3849,103182.0
2025-03-24 10:45:00,73.98,73.99,73.82,73.93,98156.0,73.3948,73.4048,73.2361,73.3452,98156.0
2025-03-24 10:50:00,73.93,73.96,73.85,73.89,71417.0,73.3452,73.375,73.2659,73.3056,71417.0
2025-03-24 10:55:00,73.9,73.93,73.81,73.89,71573.0,73.3155,73.3452,73.2262,73.3056,71573.0
2025-03-24 11:00:00,73.89,73.96,73.8,73.87,112011.0,73.3056,73.375,73.2163,73.2857,112011.0
2025-03-24 11:05:00,73.89,73.94,73.83,73.86,49320.0,73.3056,73.3552,73.246,73.2758,49320.0
2025-03-24 11:10:00,73.86,73.86,73.77,73.8,59687.0,73.2758,73.2758,73.1865,73.2163,59687.0
2025-03-24 11:15:00,73.8,73.94,73.78,73.93,45683.0,73.2163,73.3552,73.1964,73.3452,45683.0
2025-03-24 11:20:00,73.94,73.96,73.91,73.92,49959.0,73.3552,73.375,73.3254,73.3353,49959.0
2025-03-24 11:25:00,73.92,74.01,73.9,74.0,79026.0,73.3353,73.4246,73.3155,73.4147,79026.0
2025-03-24 11:30:00,74.0,74.03,73.88,73.95,83681.0,73.4147,73.4445,73.2956,73.3651,83681.0
2025-03-24 11:35:00,73.97,74.03,73.89,73.94,45735.0,73.3849,73.4445,73.3056,73.3552,45735.0
2025-03-24 11:40:00,73.95,73.98,73.87,73.88,60515.0,73.3651,73.3948,73.2857,73.2956,60515.0
2025-03-24 11:45:00,73.88,73.9,73.83,73.84,67818.0,73.2956,73.3155,73.246,73.256,67818.0
2025-03-24 11:50:00,73.84,73.99,73.82,73.98,111958.0,73.256,73.4048,73.2361,73.3948,111958.0
2025-03-24 11:55:00,73.99,74.02,73.92,73.97,57514.0,73.4048,73.4345,73.3353,73.3849,57514.0
2025-03-24 12:00:00,73.97,74.02,73.93,74.01,43533.0,73.3849,73.4345,73.3452,73.4246,43533.0
2025-03-24 12:05:00,74.0,74.05,73.98,74.02,160149.0,73.4147,73.4643,73.3948,73.4345,160149.0
2025-03-24 12:10:00,74.02,74.04,73.92,73.97,89428.0,73.4345,73.4544,73.3353,73.3849,89428.0
2025-03-24 12:15:00,73.97,74.0,73.9,73.91,128830.0,73.3849,73.4147,73.3155,73.3254,128830.0
2025-03-24 12:20:00,73.9,74.05,73.9,74.04,107331.0,73.3155,73.4643,73.3155,73.4544,107331.0
2025-03-24 12:25:00,74.03,74.03,73.86,73.88,103077.0,73.4445,73.4445,73.2758,73.2956,103077.0
2025-03-24 12:30:00,73.87,73.93,73.79,73.83,48289.0,73.2857,73.3452,73.2064,73.246,48289.0
2025-03-24 12:35:00,73.82,73.94,73.82,73.87,50366.0,73.2361,73.3552,73.2361,73.2857,50366.0
2025-03-24 12:40:00,73.88,73.94,73.83,73.92,69769.0,73.2956,73.3552,73.246,73.3353,69769.0
2025-03-24 12:45:00,73.92,73.93,73.73,73.76,103601.0,73.3353,73.3452,73.1468,73.1766,103601.0
2025-03-24 12:50:00,73.77,73.84,73.76,73.81,67766.0,73.1865,73.256,73.1766,73.2262,67766.0
2025-03-24 12:55:00,73.82,73.85,73.78,73.83,64793.0,73.2361,73.2659,73.1964,73.246,64793.0
2025-03-24 13:00:00,73.83,73.83,73.77,73.81,66810.0,73.246,73.246,73.1865,73.2262,66810.0
2025-03-24 13:05:00,73.81,73.88,73.8,73.83,77781.0,73.2262,73.2956,73.2163,73.246,77781.0
2025-03-24 13:10:00,73.83,73.85,73.72,73.78,77545.0,73.246,73.2659,73.1369,73.1964,77545.0
2025-03-24 13:15:00,73.77,73.85,73.74,73.83,47409.0,73.1865,73.2659,73.1567,73.246,47409.0
2025-03-24 13:20:00,73.83,73.86,73.77,73.81,62385.0,73.246,73.2758,73.1865,73.2262,62385.0
2025-03-24 13:25:00,73.81,73.86,73.8,73.83,53135.0,73.2262,73.2758,73.2163,73.246,53135.0
2025-03-24 13:30:00,73.83,73.88,73.81,73.84,79417.0,73.246,73.2956,73.2262,73.256,79417.0
2025-03-24 13:35:00,73.83,73.91,73.82,73.87,58546.0,73.246,73.3254,73.2361,73.2857,58546.0
2025-03-24 13:40:00,73.87,73.88,73.7,73.73,81778.0,73.2857,73.2956,73.1171,73.1468,81778.0
2025-03-24 13:45:00,73.73,73.75,73.66,73.66,71873.0,73.1468,73.1667,73.0774,73.0774,71873.0
2025-03-24 13:50:00,73.67,73.72,73.64,73.68,53030.0,73.0873,73.1369,73.0575,73.0972,53030.0
2025-03-24 13:55:00,73.69,73.74,73.66,73.71,98012.0,73.1071,73.1567,73.0774,73.127,98012.0
2025-03-24 14:00:00,73.7,73.72,73.58,73.62,42098.0,73.1171,73.1369,72.998,73.0377,42098.0
2025-03-24 14:05:00,73.62,73.7,73.6,73.63,49425.0,73.0377,73.1171,73.0179,73.0476,49425.0
2025-03-24 14:10:00,73.63,73.64,73.58,73.61,54553.0,73.0476,73.0575,72.998,73.0278,54553.0
2025-03-24 14:15:00,73.61,73.63,73.56,73.56,44647.0,73.0278,73.0476,72.9782,72.9782,44647.0
2025-03-24 14:20:00,73.56,73.59,73.47,73.5,36906.0,72.9782,73.0079,72.8889,72.9186,36906.0
2025-03-24 14:25:00,73.5,73.58,73.47,73.57,45519.0,72.9186,72.998,72.8889,72.9881,45519.0
2025-03-24 14:30:00,73.58,73.62,73.47,73.48,50274.0,72.998,73.0377,72.8889,72.8988,50274.0
2025-03-24 14:35:00,73.48,73.67,73.48,73.64,63514.0,72.8988,73.0873,72.8988,73.0575,63514.0
2025-03-24 14:40:00,73.63,73.78,73.62,73.78,87749.0,73.0476,73.1964,73.0377,73.1964,87749.0
2025-03-24 14:45:00,73.78,73.88,73.68,73.86,107963.0,73.1964,73.2956,73.0972,73.2758,107963.0
2025-03-24 14:50:00,73.87,73.93,73.84,73.92,67941.0,73.2857,73.3452,73.256,73.3353,67941.0
2025-03-24 14:55:00,73.91,73.94,73.86,73.91,63808.0,73.3254,73.3552,73.2758,73.3254,63808.0
2025-03-24 15:00:00,73.91,74.01,73.87,74.0,75943.0,73.3254,73.4246,73.2857,73.4147,75943.0
2025-03-24 15:05:00,74.0,74.18,74.0,74.13,103804.0,73.4147,73.5933,73.4147,73.5437,103804.0
2025-03-24 15:10:00,74.13,74.16,74.06,74.14,69088.0,73.5437,73.5734,73.4742,73.5536,69088.0
2025-03-24 15:15:00,74.14,74.22,74.13,74.19,65496.0,73.5536,73.6329,73.5437,73.6032,65496.0
2025-03-24 15:20:00,74.19,74.29,74.17,74.28,163251.0,73.6032,73.7024,73.5833,73.6925,163251.0
2025-03-24 15:25:00,74.28,74.3,74.2,74.23,97061.0,73.6925,73.7123,73.6131,73.6429,97061.0
2025-03-24 15:30:00,74.23,74.25,74.12,74.14,198645.0,73.6429,73.6627,73.5337,73.5536,198645.0
2025-03-24 15:35:00,74.14,74.23,74.11,74.2,118936.0,73.5536,73.6429,73.5238,73.6131,118936.0
2025-03-24 15:40:00,74.2,74.22,74.11,74.2,136621.0,73.6131,73.6329,73.5238,73.6131,136621.0
2025-03-24 15:45:00,74.2,74.32,74.18,74.28,126672.0,73.6131,73.7322,73.5933,73.6925,126672.0
2025-03-24 15:50:00,74.27,74.29,74.14,74.26,239706.0,73.6826,73.7024,73.5536,73.6726,239706.0
2025-03-24 15:55:00,74.27,74.35,74.01,74.01,698042.0,73.6826,73.7619,73.4246,73.4246,698042.0
2025-03-25 09:30:00,74.35,74.8,74.32,74.69,387457.0,73.7619,74.2084,73.7322,74.0992,387457.0
2025-03-25 09:35:00,74.7,74.72,74.36,74.54,134144.0,74.1092,74.129,73.7718,73.9504,134144.0
2025-03-25 09:40:00,74.52,74.53,74.28,74.31,89748.0,73.9306,73.9405,73.6925,73.7222,89748.0
2025-03-25 09:45:00,74.31,74.43,74.13,74.14,95318.0,73.7222,73.8413,73.5437,73.5536,95318.0
2025-03-25 09:50:00,74.14,74.23,74.0,74.22,82962.0,73.5536,73.6429,73.4147,73.6329,82962.0
2025-03-25 09:55:00,74.22,74.27,73.92,73.94,140645.0,73.6329,73.6826,73.3353,73.3552,140645.0
2025-03-25 10:00:00,73.91,73.99,73.72,73.83,162452.0,73.3254,73.4048,73.1369,73.246,162452.0
2025-03-25 10:05:00,73.84,74.01,73.81,73.95,103397.0,73.256,73.4246,73.2262,73.3651,103397.0
2025-03-25 10:10:00,73.95,74.07,73.9,74.04,84004.0,73.3651,73.4841,73.3155,73.4544,84004.0
2025-03-25 10:15:00,74.03,74.17,74.01,74.15,62888.0,73.4445,73.5833,73.4246,73.5635,62888.0
2025-03-25 10:20:00,74.16,74.29,74.13,74.29,68137.0,73.5734,73.7024,73.5437,73.7024,68137.0
2025-03-25 10:25:00,74.29,74.3,74.12,74.21,75839.0,73.7024,73.7123,73.5337,73.623,75839.0
2025-03-25 10:30:00,74.21,74.4,74.19,74.4,66543.0,73.623,73.8115,73.6032,73.8115,66543.0
2025-03-25 10:35:00,74.4,74.5,74.39,74.48,56002.0,73.8115,73.9107,73.8016,73.8909,56002.0
2025-03-25 10:40:00,74.48,74.48,74.39,74.43,75413.0,73.8909,73.8909,73.8016,73.8413,75413.0
2025-03-25 10:45:00,74.41,74.41,74.24,74.26,70548.0,73.8214,73.8214,73.6528,73.6726,70548.0
2025-03-25 10:50:00,74.25,74.28,74.16,74.19,57595.0,73.6627,73.6925,73.5734,73.6032,57595.0
2025-03-25 10:55:00,74.2,74.21,74.13,74.13,78448.0,73.6131,73.623,73.5437,73.5437,78448.0
2025-03-25 11:00:00,74.13,74.31,74.12,74.24,95177.0,73.5437,73.7222,73.5337,73.6528,95177.0
2025-03-25 11:05:00,74.24,74.26,74.17,74.22,46412.0,73.6528,73.6726,73.5833,73.6329,46412.0
2025-03-25 11:10:00,74.23,74.25,74.16,74.24,53935.0,73.6429,73.6627,73.5734,73.6528,53935.0
2025-03-25 11:15:00,74.25,74.25,74.16,74.19,62889.0,73.6627,73.6627,73.5734,73.6032,62889.0
2025-03-25 11:20:00,74.18,74.31,74.18,74.22,104709.0,73.5933,73.7222,73.5933,73.6329,104709.0
2025-03-25 11:25:00,74.22,74.23,74.14,74.16,67553.0,73.6329,73.6429,73.5536,73.5734,67553.0
2025-03-25 11:30:00,74.17,74.19,73.93,73.98,102027.0,73.5833,73.6032,73.3452,73.3948,102027.0
2025-03-25 11:35:00,73.98,74.08,73.95,74.06,96130.0,73.3948,73.4941,73.3651,73.4742,96130.0
2025-03-25 11:40:00,74.06,74.08,74.02,74.06,50535.0,73.4742,73.4941,73.4345,73.4742,50535.0
2025-03-25 11:45:00,74.06,74.09,73.96,74.0,71516.0,73.4742,73.504,73.375,73.4147,71516.0
2025-03-25 11:50:00,73.99,74.0,73.92,73.93,73394.0,73.4048,73.4147,73.3353,73.3452,73394.0
2025-03-25 11:55:00,73.93,73.98,73.9,73.95,75954.0,73.3452,73.3948,73.3155,73.3651,75954.0
2025-03-25 12:00:00,73.95,73.98,73.89,73.92,56711.0,73.3651,73.3948,73.3056,73.3353,56711.0
2025-03-25 12:05:00,73.92,74.01,73.89,73.99,69679.0,73.3353,73.4246,73.3056,73.4048,69679.0
2025-03-25 12:10:00,73.98,74.0,73.88,73.94,74693.0,73.3948,73.4147,73.2956,73.3552,74693.0
2025-03-25 12:15:00,73.95,73.98,73.9,73.91,51957.0,73.3651,73.3948,73.3155,73.3254,51957.0
2025-03-25 12:20:00,73.9,74.06,73.89,74.02,80216.0,73.3155,73.4742,73.3056,73.4345,80216.0
2025-03-25 12:25:00,74.01,74.01,73.92,73.98,78190.0,73.4246,73.4246,73.3353,73.3948,78190.0
2025-03-25 12:30:00,73.99,74.05,73.97,74.01,70175.0,73.4048,73.4643,73.3849,73.4246,70175.0
2025-03-25 12:35:00,74.02,74.11,74.0,74.07,70974.0,73.4345,73.5238,73.4147,73.4841,70974.0
2025-03-25 12:40:00,74.06,74.2,74.06,74.19,38003.0,73.4742,73.6131,73.4742,73.6032,38003.0
2025-03-25 12:45:00,74.19,74.2,74.14,74.17,45821.0,73.6032,73.6131,73.5536,73.5833,45821.0
2025-03-25 12:50:00,74.16,74.18,74.12,74.16,50762.0,73.5734,73.5933,73.5337,73.5734,50762.0
2025-03-25 12:55:00,74.16,74.2,74.13,74.18,81172.0,73.5734,73.6131,73.5437,73.5933,81172.0
2025-03-25 13:00:00,74.17,74.23,74.16,74.17,59094.0,73.5833,73.6429,73.5734,73.5833,59094.0
2025-03-25 13:05:00,74.17,74.26,74.15,74.23,85161.0,73.5833,73.6726,73.5635,73.6429,85161.0
2025-03-25 13:10:00,74.22,74.24,74.13,74.15,46885.0,73.6329,73.6528,73.5437,73.5635,46885.0
2025-03-25 13:15:00,74.15,74.17,74.11,74.15,71284.0,73.5635,73.5833,73.5238,73.5635,71284.0
2025-03-25 13:20:00,74.15,74.16,74.06,74.09,42804.0,73.5635,73.5734,73.4742,73.504,42804.0
2025-03-25 13:25:00,74.08,74.08,74.0,74.03,79037.0,73.4941,73.4941,73.4147,73.4445,79037.0
2025-03-25 13:30:00,74.03,74.17,74.03,74.13,65090.0,73.4445,73.5833,73.4445,73.5437,65090.0
2025-03-25 13:35:00,74.13,74.15,74.1,74.13,41822.0,73.5437,73.5635,73.5139,73.5437,41822.0
2025-03-25 13:40:00,74.13,74.18,74.1,74.16,45062.0,73.5437,73.5933,73.5139,73.5734,45062.0
2025-03-25 13:45:00,74.16,74.18,74.05,74.06,46322.0,73.5734,73.5933,73.4643,73.4742,46322.0
2025-03-25 13:50:00,74.06,74.09,74.04,74.09,41567.0,73.4742,73.504,73.4544,73.504,41567.0
2025-03-25 13:55:00,74.09,74.1,74.02,74.02,42101.0,73.504,73.5139,73.4345,73.4345,42101.0
2025-03-25 14:00:00,74.02,74.09,74.0,74.06,41381.0,73.4345,73.504,73.4147,73.4742,41381.0
2025-03-25 14:05:00,74.06,74.07,73.99,74.03,40741.0,73.4742,73.4841,73.4048,73.4445,40741.0
2025-03-25 14:10:00,74.04,74.16,74.04,74.13,29429.0,73.4544,73.5734,73.4544,73.5437,29429.0
2025-03-25 14:15:00,74.13,74.18,74.12,74.17,35544.0,73.5437,73.5933,73.5337,73.5833,35544.0
2025-03-25 14:20:00,74.17,74.2,74.12,74.14,46031.0,73.5833,73.6131,73.5337,73.5536,46031.0
2025-03-25 14:25:00,74.13,74.13,74.07,74.11,47330.0,73.5437,73.5437,73.4841,73.5238,47330.0
2025-03-25 14:30:00,74.11,74.16,74.05,74.16,46033.0,73.5238,73.5734,73.4643,73.5734,46033.0
2025-03-25 14:35:00,74.17,74.17,74.09,74.1,49112.0,73.5833,73.5833,73.504,73.5139,49112.0
2025-03-25 14:40:00,74.1,74.11,74.0,74.04,40684.0,73.5139,73.5238,73.4147,73.4544,40684.0
2025-03-25 14:45:00,74.04,74.04,73.98,74.0,33135.0,73.4544,73.4544,73.3948,73.4147,33135.0
2025-03-25 14:50:00,73.99,74.05,73.98,74.05,44660.0,73.4048,73.4643,73.3948,73.4643,44660.0
2025-03-25 14:55:00,74.05,74.09,74.02,74.06,54323.0,73.4643,73.504,73.4345,73.4742,54323.0
2025-03-25 15:00:00,74.07,74.2,74.06,74.19,46202.0,73.4841,73.6131,73.4742,73.6032,46202.0
2025-03-25 15:05:00,74.2,74.31,74.19,74.31,110242.0,73.6131,73.7222,73.6032,73.7222,110242.0
2025-03-25 15:10:00,74.31,74.36,74.24,74.31,52593.0,73.7222,73.7718,73.6528,73.7222,52593.0
2025-03-25 15:15:00,74.31,74.41,74.3,74.41,170470.0,73.7222,73.8214,73.7123,73.8214,170470.0
2025-03-25 15:20:00,74.41,74.47,74.36,74.42,122466.0,73.8214,73.881,73.7718,73.8314,122466.0
2025-03-25 15:25:00,74.43,74.44,74.35,74.41,65960.0,73.8413,73.8512,73.7619,73.8214,65960.0
2025-03-25 15:30:00,74.4,74.51,74.39,74.5,144463.0,73.8115,73.9207,73.8016,73.9107,144463.0
2025-03-25 15:35:00,74.49,74.56,74.38,74.49,143505.0,73.9008,73.9703,73.7917,73.9008,143505.0
2025-03-25 15:40:00,74.49,74.62,74.45,74.57,106057.0,73.9008,74.0298,73.8611,73.9802,106057.0
2025-03-25 15:45:00,74.57,74.62,74.5,74.57,97485.0,73.9802,74.0298,73.9107,73.9802,97485.0
2025-03-25 15:50:00,74.56,74.57,74.39,74.46,166625.0,73.9703,73.9802,73.8016,73.8711,166625.0
2025-03-25 15:55:00,74.46,74.54,74.41,74.47,530694.0,73.8711,73.9504,73.8214,73.881,530694.0
2025-03-26 09:30:00,74.73,74.94,74.57,74.88,243480.0,74.1389,74.3473,73.9802,74.2877,243480.0
2025-03-26 09:35:00,74.88,75.06,74.79,74.88,222908.0,74.2877,74.4663,74.1984,74.2877,222908.0
2025-03-26 09:40:00,74.89,75.04,74.84,74.86,210975.0,74.2976,74.4465,74.248,74.2679,210975.0
2025-03-26 09:45:00,74.85,74.89,74.67,74.78,120604.0,74.258,74.2976,74.0794,74.1885,120604.0
2025-03-26 09:50:00,74.8,74.87,74.67,74.81,90286.0,74.2084,74.2778,74.0794,74.2183,90286.0
2025-03-26 09:55:00,74.81,74.82,74.63,74.73,77618.0,74.2183,74.2282,74.0397,74.1389,77618.0
2025-03-26 10:00:00,74.72,74.77,74.61,74.67,93346.0,74.129,74.1786,74.0199,74.0794,93346.0
2025-03-26 10:05:00,74.68,74.93,74.64,74.78,127523.0,74.0893,74.3373,74.0496,74.1885,127523.0
2025-03-26 10:10:00,74.77,74.88,74.77,74.86,98280.0,74.1786,74.2877,74.1786,74.2679,98280.0
2025-03-26 10:15:00,74.87,74.91,74.71,74.71,65316.0,74.2778,74.3175,74.1191,74.1191,65316.0
2025-03-26 10:20:00,74.7,74.71,74.47,74.57,157859.0,74.1092,74.1191,73.881,73.9802,157859.0
2025-03-26 10:25:00,74.57,74.63,74.47,74.52,93062.0,73.9802,74.0397,73.881,73.9306,93062.0
2025-03-26 10:30:00,74.51,74.7,74.49,74.69,76744.0,73.9207,74.1092,73.9008,74.0992,76744.0
2025-03-26 10:35:00,74.69,74.72,74.63,74.7,63080.0,74.0992,74.129,74.0397,74.1092,63080.0
2025-03-26 10:40:00,74.7,74.78,74.65,74.71,83689.0,74.1092,74.1885,74.0595,74.1191,83689.0
2025-03-26 10:45:00,74.7,74.71,74.59,74.64,85542.0,74.1092,74.1191,74.0,74.0496,85542.0
2025-03-26 10:50:00,74.64,74.74,74.64,74.69,75056.0,74.0496,74.1488,74.0496,74.0992,75056.0
2025-03-26 10:55:00,74.7,74.72,74.62,74.7,45418.0,74.1092,74.129,74.0298,74.1092,45418.0
2025-03-26 11:00:00,74.71,74.82,74.66,74.81,115372.0,74.1191,74.2282,74.0695,74.2183,115372.0
2025-03-26 11:05:00,74.82,74.85,74.73,74.77,95642.0,74.2282,74.258,74.1389,74.1786,95642.0
2025-03-26 11:10:00,74.77,74.8,74.63,74.69,61255.0,74.1786,74.2084,74.0397,74.0992,61255.0
2025-03-26 11:15:00,74.68,74.68,74.4,74.48,176693.0,74.0893,74.0893,73.8115,73.8909,176693.0
2025-03-26 11:20:00,74.48,74.53,74.45,74.53,78268.0,73.8909,73.9405,73.8611,73.9405,78268.0
2025-03-26 11:25:00,74.52,74.57,74.42,74.55,179738.0,73.9306,73.9802,73.8314,73.9603,179738.0
2025-03-26 11:30:00,74.56,74.74,74.52,74.67,167584.0,73.9703,74.1488,73.9306,74.0794,167584.0
2025-03-26 11:35:00,74.67,74.74,74.65,74.7,109308.0,74.0794,74.1488,74.0595,74.1092,109308.0
2025-03-26 11:40:00,74.71,74.78,74.53,74.56,70346.0,74.1191,74.1885,73.9405,73.9703,70346.0
2025-03-26 11:45:00,74.55,74.57,74.37,74.42,60251.0,73.9603,73.9802,73.7818,73.8314,60251.0
2025-03-26 11:50:00,74.43,74.43,74.21,74.3,95113.0,73.8413,73.8413,73.623,73.7123,95113.0
2025-03-26 11:55:00,74.28,74.29,74.0,74.07,159580.0,73.6925,73.7024,73.4147,73.4841,159580.0
2025-03-26 12:00:00,74.07,74.09,73.95,73.95,65223.0,73.4841,73.504,73.3651,73.3651,65223.0
2025-03-26 12:05:00,73.95,74.04,73.92,73.93,58397.0,73.3651,73.4544,73.3353,73.3452,58397.0
2025-03-26 12:10:00,73.92,73.98,73.82,73.87,73946.0,73.3353,73.3948,73.2361,73.2857,73946.0
2025-03-26 12:15:00,73.88,73.93,73.84,73.87,88393.0,73.2956,73.3452,73.256,73.2857,88393.0
2025-03-26 12:20:00,73.84,73.95,73.81,73.93,53537.0,73.256,73.3651,73.2262,73.3452,53537.0
2025-03-26 12:25:00,73.94,74.07,73.94,74.04,70490.0,73.3552,73.4841,73.3552,73.4544,70490.0
2025-03-26 12:30:00,74.04,74.11,73.98,74.06,42451.0,73.4544,73.5238,73.3948,73.4742,42451.0
2025-03-26 12:35:00,74.06,74.09,73.97,73.98,45822.0,73.4742,73.504,73.3849,73.3948,45822.0
2025-03-26 12:40:00,73.97,74.05,73.96,73.98,47419.0,73.3849,73.4643,73.375,73.3948,47419.0
2025-03-26 12:45:00,73.98,74.03,73.93,74.03,26807.0,73.3948,73.4445,73.3452,73.4445,26807.0
2025-03-26 12:50:00,74.03,74.04,73.91,73.93,36734.0,73.4445,73.4544,73.3254,73.3452,36734.0
2025-03-26 12:55:00,73.93,73.94,73.76,73.79,45317.0,73.3452,73.3552,73.1766,73.2064,45317.0
2025-03-26 13:00:00,73.77,73.85,73.73,73.8,96014.0,73.1865,73.2659,73.1468,73.2163,96014.0
2025-03-26 13:05:00,73.8,73.8,73.68,73.78,75929.0,73.2163,73.2163,73.0972,73.1964,75929.0
2025-03-26 13:10:00,73.77,73.79,73.71,73.75,35075.0,73.1865,73.2064,73.127,73.1667,35075.0
2025-03-26 13:15:00,73.75,73.76,73.52,73.61,60379.0,73.1667,73.1766,72.9385,73.0278,60379.0
2025-03-26 13:20:00,73.6,73.66,73.54,73.63,49161.0,73.0179,73.0774,72.9583,73.0476,49161.0
2025-03-26 13:25:00,73.64,73.65,73.47,73.5,115498.0,73.0575,73.0675,72.8889,72.9186,115498.0
2025-03-26 13:30:00,73.5,73.5,73.3,73.31,150286.0,72.9186,72.9186,72.7202,72.7301,150286.0
2025-03-26 13:35:00,73.31,73.35,73.24,73.32,83714.0,72.7301,72.7698,72.6607,72.7401,83714.0
2025-03-26 13:40:00,73.31,73.48,73.31,73.39,120707.0,72.7301,72.8988,72.7301,72.8095,120707.0
2025-03-26 13:45:00,73.39,73.52,73.34,73.38,126402.0,72.8095,72.9385,72.7599,72.7996,126402.0
2025-03-26 13:50:00,73.38,73.45,73.34,73.43,61837.0,72.7996,72.869,72.7599,72.8492,61837.0
2025-03-26 13:55:00,73.42,73.42,73.32,73.33,69190.0,72.8393,72.8393,72.7401,72.75,69190.0
2025-03-26 14:00:00,73.33,73.4,73.3,73.37,68882.0,72.75,72.8194,72.7202,72.7897,68882.0
2025-03-26 14:05:00,73.37,73.37,73.29,73.35,64460.0,72.7897,72.7897,72.7103,72.7698,64460.0
2025-03-26 14:10:00,73.35,73.5,73.35,73.47,42519.0,72.7698,72.9186,72.7698,72.8889,42519.0
2025-03-26 14:15:00,73.48,73.51,73.45,73.47,29688.0,72.8988,72.9286,72.869,72.8889,29688.0
2025-03-26 14:20:00,73.45,73.5,73.44,73.48,33632.0,72.869,72.9186,72.8591,72.8988,33632.0
2025-03-26 14:25:00,73.47,73.6,73.44,73.53,88835.0,72.8889,73.0179,72.8591,72.9484,88835.0
2025-03-26 14:30:00,73.53,73.59,73.49,73.5,131096.0,72.9484,73.0079,72.9087,72.9186,131096.0
2025-03-26 14:35:00,73.5,73.52,73.41,73.41,57238.0,72.9186,72.9385,72.8294,72.8294,57238.0
2025-03-26 14:40:00,73.41,73.45,73.23,73.25,64578.0,72.8294,72.869,72.6508,72.6706,64578.0
2025-03-26 14:45:00,73.24,73.37,73.12,73.19,228680.0,72.6607,72.7897,72.5416,72.6111,228680.0
2025-03-26 14:50:00,73.19,73.32,73.11,73.16,148089.0,72.6111,72.7401,72.5317,72.5813,148089.0
2025-03-26 14:55:00,73.16,73.2,73.09,73.11,56353.0,72.5813,72.621,72.5119,72.5317,56353.0
2025-03-26 15:00:00,73.12,73.22,73.06,73.09,103748.0,72.5416,72.6409,72.4821,72.5119,103748.0
2025-03-26 15:05:00,73.09,73.16,73.07,73.1,168854.0,72.5119,72.5813,72.492,72.5218,168854.0
2025-03-26 15:10:00,73.09,73.13,73.05,73.09,87728.0,72.5119,72.5516,72.4722,72.5119,87728.0
2025-03-26 15:15:00,73.09,73.21,73.07,73.19,105388.0,72.5119,72.6309,72.492,72.6111,105388.0
2025-03-26 15:20:00,73.19,73.29,73.15,73.17,101277.0,72.6111,72.7103,72.5714,72.5913,101277.0
2025-03-26 15:25:00,73.17,73.21,73.09,73.09,72931.0,72.5913,72.6309,72.5119,72.5119,72931.0
2025-03-26 15:30:00,73.1,73.17,73.06,73.17,93075.0,72.5218,72.5913,72.4821,72.5913,93075.0
2025-03-26 15:35:00,73.17,73.18,73.11,73.13,92117.0,72.5913,72.6012,72.5317,72.5516,92117.0
2025-03-26 15:40:00,73.13,73.23,73.09,73.2,131055.0,72.5516,72.6508,72.5119,72.621,131055.0
2025-03-26 15:45:00,73.2,73.26,73.13,73.21,100037.0,72.621,72.6805,72.5516,72.6309,100037.0
2025-03-26 15:50:00,73.22,73.36,73.18,73.29,303386.0,72.6409,72.7798,72.6012,72.7103,303386.0
2025-03-26 15:55:00,73.3,73.33,73.12,73.22,666712.0,72.7202,72.75,72.5416,72.6409,666712.0
2025-03-27 09:30:00,72.99,72.99,71.94,72.19,508442.0,72.4127,72.4127,71.371,71.619,508442.0
2025-03-27 09:35:00,72.21,72.23,71.78,71.96,237331.0,71.6388,71.6587,71.2122,71.3908,237331.0
2025-03-27 09:40:00,71.95,72.13,71.76,71.87,193387.0,71.3809,71.5595,71.1924,71.3015,193387.0
2025-03-27 09:45:00,71.88,72.42,71.87,72.35,201874.0,71.3115,71.8472,71.3015,71.7777,201874.0
2025-03-27 09:50:00,72.35,72.67,72.33,72.6,149106.0,71.7777,72.0952,71.7579,72.0258,149106.0
2025-03-27 09:55:00,72.6,72.69,72.54,72.59,118172.0,72.0258,72.1151,71.9662,72.0158,118172.0
2025-03-27 10:00:00,72.57,72.75,72.45,72.59,161425.0,71.996,72.1746,71.8769,72.0158,161425.0
2025-03-27 10:05:00,72.57,72.61,72.36,72.44,96460.0,71.996,72.0357,71.7877,71.867,96460.0
2025-03-27 10:10:00,72.43,72.64,72.23,72.63,117643.0,71.8571,72.0654,71.6587,72.0555,117643.0
2025-03-27 10:15:00,72.63,72.76,72.56,72.71,56872.0,72.0555,72.1845,71.9861,72.1349,56872.0
2025-03-27 10:20:00,72.73,72.73,72.37,72.41,68636.0,72.1547,72.1547,71.7976,71.8373,68636.0
2025-03-27 10:25:00,72.42,72.57,72.38,72.51,75451.0,71.8472,71.996,71.8075,71.9365,75451.0
2025-03-27 10:30:00,72.52,72.72,72.5,72.7,92837.0,71.9464,72.1448,71.9266,72.125,92837.0
2025-03-27 10:35:00,72.7,72.75,72.59,72.65,60023.0,72.125,72.1746,72.0158,72.0754,60023.0
2025-03-27 10:40:00,72.66,72.78,72.62,72.64,50389.0,72.0853,72.2043,72.0456,72.0654,50389.0
2025-03-27 10:45:00,72.64,72.72,72.53,72.57,92376.0,72.0654,72.1448,71.9563,71.996,92376.0
2025-03-27 10:50:00,72.58,72.65,72.51,72.61,84906.0,72.0059,72.0754,71.9365,72.0357,84906.0
2025-03-27 10:55:00,72.63,72.79,72.57,72.78,76097.0,72.0555,72.2143,71.996,72.2043,76097.0
2025-03-27 11:00:00,72.78,72.88,72.73,72.79,56402.0,72.2043,72.3035,72.1547,72.2143,56402.0
2025-03-27 11:05:00,72.78,72.8,72.6,72.63,44965.0,72.2043,72.2242,72.0258,72.0555,44965.0
2025-03-27 11:10:00,72.64,72.72,72.6,72.7,100038.0,72.0654,72.1448,72.0258,72.125,100038.0
2025-03-27 11:15:00,72.7,72.76,72.56,72.7,97076.0,72.125,72.1845,71.9861,72.125,97076.0
2025-03-27 11:20:00,72.71,72.71,72.52,72.57,164978.0,72.1349,72.1349,71.9464,71.996,164978.0
2025-03-27 11:25:00,72.58,72.58,72.45,72.46,119535.0,72.0059,72.0059,71.8769,71.8869,119535.0
2025-03-27 11:30:00,72.47,72.56,72.32,72.34,184690.0,71.8968,71.9861,71.748,71.7678,184690.0
2025-03-27 11:35:00,72.34,72.39,72.17,72.25,68842.0,71.7678,71.8174,71.5992,71.6785,68842.0
2025-03-27 11:40:00,72.25,72.28,72.17,72.23,58895.0,71.6785,71.7083,71.5992,71.6587,58895.0
2025-03-27 11:45:00,72.23,72.23,72.11,72.14,46175.0,71.6587,71.6587,71.5396,71.5694,46175.0
2025-03-27 11:50:00,72.14,72.24,72.12,72.14,57751.0,71.5694,71.6686,71.5496,71.5694,57751.0
2025-03-27 11:55:00,72.14,72.19,72.07,72.13,72184.0,71.5694,71.619,71.5,71.5595,72184.0
2025-03-27 12:00:00,72.13,72.33,72.08,72.33,49110.0,71.5595,71.7579,71.5099,71.7579,49110.0
2025-03-27 12:05:00,72.32,72.45,72.32,72.39,53828.0,71.748,71.8769,71.748,71.8174,53828.0
2025-03-27 12:10:00,72.39,72.39,72.23,72.31,53757.0,71.8174,71.8174,71.6587,71.7381,53757.0
2025-03-27 12:15:00,72.31,72.4,72.29,72.34,77576.0,71.7381,71.8273,71.7182,71.7678,77576.0
2025-03-27 12:20:00,72.37,72.41,72.33,72.36,68693.0,71.7976,71.8373,71.7579,71.7877,68693.0
2025-03-27 12:25:00,72.36,72.36,72.25,72.31,44125.0,71.7877,71.7877,71.6785,71.7381,44125.0
2025-03-27 12:30:00,72.31,72.44,72.3,72.32,55514.0,71.7381,71.867,71.7281,71.748,55514.0
2025-03-27 12:35:00,72.31,72.34,72.21,72.21,48361.0,71.7381,71.7678,71.6388,71.6388,48361.0
2025-03-27 12:40:00,72.22,72.32,72.17,72.27,50372.0,71.6488,71.748,71.5992,71.6984,50372.0
2025-03-27 12:45:00,72.27,72.3,72.04,72.05,50268.0,71.6984,71.7281,71.4702,71.4801,50268.0
2025-03-27 12:50:00,72.04,72.06,71.96,72.01,63829.0,71.4702,71.49,71.3908,71.4404,63829.0
2025-03-27 12:55:00,72.01,72.01,71.85,71.85,82124.0,71.4404,71.4404,71.2817,71.2817,82124.0
2025-03-27 13:00:00,71.86,71.94,71.81,71.9,53746.0,71.2916,71.371,71.242,71.3313,53746.0
2025-03-27 13:05:00,71.89,71.97,71.88,71.95,60981.0,71.3214,71.4007,71.3115,71.3809,60981.0
2025-03-27 13:10:00,71.95,72.1,71.92,72.1,68262.0,71.3809,71.5297,71.3511,71.5297,68262.0
2025-03-27 13:15:00,72.11,72.15,72.06,72.08,71211.0,71.5396,71.5793,71.49,71.5099,71211.0
2025-03-27 13:20:00,72.07,72.11,72.02,72.08,48887.0,71.5,71.5396,71.4504,71.5099,48887.0
2025-03-27 13:25:00,72.09,72.1,71.97,71.99,49143.0,71.5198,71.5297,71.4007,71.4206,49143.0
2025-03-27 13:30:00,71.98,72.05,71.93,71.98,50575.0,71.4107,71.4801,71.3611,71.4107,50575.0
2025-03-27 13:35:00,71.98,72.04,71.94,72.01,34736.0,71.4107,71.4702,71.371,71.4404,34736.0
2025-03-27 13:40:00,72.01,72.06,71.95,71.96,31395.0,71.4404,71.49,71.3809,71.3908,31395.0
2025-03-27 13:45:00,71.97,72.07,71.96,72.03,40479.0,71.4007,71.5,71.3908,71.4603,40479.0
2025-03-27 13:50:00,72.04,72.09,71.86,71.87,53084.0,71.4702,71.5198,71.2916,71.3015,53084.0
2025-03-27 13:55:00,71.87,71.93,71.86,71.9,54294.0,71.3015,71.3611,71.2916,71.3313,54294.0
2025-03-27 14:00:00,71.91,72.04,71.91,72.03,53100.0,71.3412,71.4702,71.3412,71.4603,53100.0
2025-03-27 14:05:00,72.03,72.16,72.01,72.08,54293.0,71.4603,71.5892,71.4404,71.5099,54293.0
2025-03-27 14:10:00,72.07,72.28,72.07,72.27,98980.0,71.5,71.7083,71.5,71.6984,98980.0
2025-03-27 14:15:00,72.28,72.35,72.2,72.26,64344.0,71.7083,71.7777,71.6289,71.6885,64344.0
2025-03-27 14:20:00,72.26,72.29,72.17,72.17,56026.0,71.6885,71.7182,71.5992,71.5992,56026.0
2025-03-27 14:25:00,72.15,72.24,72.12,72.13,83896.0,71.5793,71.6686,71.5496,71.5595,83896.0
2025-03-27 14:30:00,72.14,72.21,72.12,72.17,62105.0,71.5694,71.6388,71.5496,71.5992,62105.0
2025-03-27 14:35:00,72.18,72.24,72.14,72.23,55271.0,71.6091,71.6686,71.5694,71.6587,55271.0
2025-03-27 14:40:00,72.22,72.29,72.19,72.21,50873.0,71.6488,71.7182,71.619,71.6388,50873.0
2025-03-27 14:45:00,72.23,72.32,72.22,72.29,61573.0,71.6587,71.748,71.6488,71.7182,61573.0
2025-03-27 14:50:00,72.3,72.34,72.24,72.27,55574.0,71.7281,71.7678,71.6686,71.6984,55574.0
2025-03-27 14:55:00,72.27,72.27,72.0,72.03,95581.0,71.6984,71.6984,71.4305,71.4603,95581.0
2025-03-27 15:00:00,72.03,72.19,72.01,72.14,97102.0,71.4603,71.619,71.4404,71.5694,97102.0
2025-03-27 15:05:00,72.14,72.22,72.04,72.17,82761.0,71.5694,71.6488,71.4702,71.5992,82761.0
2025-03-27 15:10:00,72.17,72.3,72.15,72.3,74647.0,71.5992,71.7281,71.5793,71.7281,74647.0
2025-03-27 15:15:00,72.29,72.36,72.26,72.36,80821.0,71.7182,71.7877,71.6885,71.7877,80821.0
2025-03-27 15:20:00,72.36,72.48,72.36,72.45,96409.0,71.7877,71.9067,71.7877,71.8769,96409.0
2025-03-27 15:25:00,72.45,72.46,72.38,72.45,74609.0,71.8769,71.8869,71.8075,71.8769,74609.0
2025-03-27 15:30:00,72.46,72.46,72.28,72.36,93656.0,71.8869,71.8869,71.7083,71.7877,93656.0
2025-03-27 15:35:00,72.36,72.37,72.16,72.17,78406.0,71.7877,71.7976,71.5892,71.5992,78406.0
2025-03-27 15:40:00,72.18,72.28,72.15,72.22,117939.0,71.6091,71.7083,71.5793,71.6488,117939.0
2025-03-27 15:45:00,72.23,72.27,72.16,72.19,84843.0,71.6587,71.6984,71.5892,71.619,84843.0
2025-03-27 15:50:00,72.2,72.2,71.92,72.01,240929.0,71.6289,71.6289,71.3511,71.4404,240929.0
2025-03-27 15:55:00,72.01,72.06,71.81,71.81,690110.0,71.4404,71.49,71.242,71.242,690110.0
2025-03-28 09:30:00,71.59,72.0,71.55,71.99,175092.0,71.0238,71.4305,70.9841,71.4206,175092.0
2025-03-28 09:35:00,71.98,72.2,71.94,71.97,106351.0,71.4107,71.6289,71.371,71.4007,106351.0
2025-03-28 09:40:00,71.94,71.95,71.39,71.42,148102.0,71.371,71.3809,70.8253,70.8551,148102.0
2025-03-28 09:45:00,71.44,71.56,71.36,71.47,101583.0,70.8749,70.994,70.7956,70.9047,101583.0
2025-03-28 09:50:00,71.45,71.51,71.33,71.36,102608.0,70.8849,70.9444,70.7658,70.7956,102608.0
2025-03-28 09:55:00,71.36,71.36,71.19,71.24,138556.0,70.7956,70.7956,70.6269,70.6765,138556.0
2025-03-28 10:00:00,71.23,71.29,71.02,71.05,177530.0,70.6666,70.7261,70.4583,70.488,177530.0
2025-03-28 10:05:00,71.06,71.12,70.79,70.83,141936.0,70.4979,70.5575,70.2301,70.2698,141936.0
2025-03-28 10:10:00,70.84,70.87,70.54,70.61,137782.0,70.2797,70.3094,69.9821,70.0515,137782.0
2025-03-28 10:15:00,70.61,70.83,70.58,70.66,160900.0,70.0515,70.2698,70.0217,70.1011,160900.0
2025-03-28 10:20:00,70.67,70.71,70.57,70.57,158349.0,70.111,70.1507,70.0118,70.0118,158349.0
2025-03-28 10:25:00,70.56,70.57,70.35,70.36,239154.0,70.0019,70.0118,69.7936,69.8035,239154.0
2025-03-28 10:30:00,70.36,70.5,70.25,70.3,163709.0,69.8035,69.9424,69.6944,69.744,163709.0
2025-03-28 10:35:00,70.28,70.43,70.14,70.4,175974.0,69.7241,69.8729,69.5852,69.8432,175974.0
2025-03-28 10:40:00,70.4,70.51,70.3,70.4,164194.0,69.8432,69.9523,69.744,69.8432,164194.0
2025-03-28 10:45:00,70.4,70.41,70.3,70.32,110699.0,69.8432,69.8531,69.744,69.7638,110699.0
2025-03-28 10:50:00,70.32,70.48,70.3,70.44,92027.0,69.7638,69.9225,69.744,69.8828,92027.0
2025-03-28 10:55:00,70.45,70.47,70.16,70.19,161772.0,69.8928,69.9126,69.6051,69.6348,161772.0
2025-03-28 11:00:00,70.2,70.2,70.04,70.12,119100.0,69.6447,69.6447,69.486,69.5654,119100.0
2025-03-28 11:05:00,70.12,70.27,70.07,70.12,99466.0,69.5654,69.7142,69.5158,69.5654,99466.0
2025-03-28 11:10:00,70.13,70.33,70.12,70.27,160668.0,69.5753,69.7737,69.5654,69.7142,160668.0
2025-03-28 11:15:00,70.26,70.33,70.16,70.22,130318.0,69.7043,69.7737,69.6051,69.6646,130318.0
2025-03-28 11:20:00,70.23,70.31,70.18,70.2,75086.0,69.6745,69.7539,69.6249,69.6447,75086.0
2025-03-28 11:25:00,70.2,70.43,70.19,70.43,119279.0,69.6447,69.8729,69.6348,69.8729,119279.0
2025-03-28 11:30:00,70.41,70.53,70.37,70.49,65328.0,69.8531,69.9721,69.8134,69.9325,65328.0
2025-03-28 11:35:00,70.48,70.65,70.48,70.63,88181.0,69.9225,70.0912,69.9225,70.0713,88181.0
2025-03-28 11:40:00,70.62,70.65,70.41,70.47,120087.0,70.0614,70.0912,69.8531,69.9126,120087.0
2025-03-28 11:45:00,70.48,70.54,70.44,70.5,58578.0,69.9225,69.9821,69.8828,69.9424,58578.0
2025-03-28 11:50:00,70.49,70.49,70.34,70.35,54041.0,69.9325,69.9325,69.7836,69.7936,54041.0
2025-03-28 11:55:00,70.37,70.4,70.31,70.31,63472.0,69.8134,69.8432,69.7539,69.7539,63472.0
2025-03-28 12:00:00,70.31,70.4,70.27,70.32,52533.0,69.7539,69.8432,69.7142,69.7638,52533.0
2025-03-28 12:05:00,70.32,70.34,70.18,70.18,71520.0,69.7638,69.7836,69.6249,69.6249,71520.0
2025-03-28 12:10:00,70.18,70.3,70.17,70.25,87451.0,69.6249,69.744,69.615,69.6944,87451.0
2025-03-28 12:15:00,70.24,70.26,70.04,70.05,74554.0,69.6844,69.7043,69.486,69.4959,74554.0
2025-03-28 12:20:00,70.04,70.08,70.01,70.02,85956.0,69.486,69.5257,69.4562,69.4662,85956.0
2025-03-28 12:25:00,70.02,70.09,69.99,70.04,138948.0,69.4662,69.5356,69.4364,69.486,138948.0
2025-03-28 12:30:00,70.03,70.11,70.02,70.04,69919.0,69.4761,69.5555,69.4662,69.486,69919.0
2025-03-28 12:35:00,70.05,70.1,70.03,70.07,87268.0,69.4959,69.5455,69.4761,69.5158,87268.0
2025-03-28 12:40:00,70.05,70.09,70.02,70.05,47716.0,69.4959,69.5356,69.4662,69.4959,47716.0
2025-03-28 12:45:00,70.05,70.11,69.99,70.05,85348.0,69.4959,69.5555,69.4364,69.4959,85348.0
2025-03-28 12:50:00,70.06,70.12,70.05,70.1,37986.0,69.5059,69.5654,69.4959,69.5455,37986.0
2025-03-28 12:55:00,70.11,70.11,69.97,69.99,56785.0,69.5555,69.5555,69.4166,69.4364,56785.0
2025-03-28 13:00:00,69.98,69.98,69.88,69.89,73428.0,69.4265,69.4265,69.3273,69.3372,73428.0
2025-03-28 13:05:00,69.89,69.9,69.77,69.8,121547.0,69.3372,69.3471,69.2181,69.2479,121547.0
2025-03-28 13:10:00,69.79,69.85,69.77,69.77,91184.0,69.238,69.2975,69.2181,69.2181,91184.0
2025-03-28 13:15:00,69.76,69.91,69.76,69.87,79132.0,69.2082,69.357,69.2082,69.3174,79132.0
2025-03-28 13:20:00,69.86,69.93,69.84,69.9,60335.0,69.3074,69.3769,69.2876,69.3471,60335.0
2025-03-28 13:25:00,69.9,69.9,69.71,69.76,78687.0,69.3471,69.3471,69.1586,69.2082,78687.0
2025-03-28 13:30:00,69.75,69.79,69.68,69.77,61645.0,69.1983,69.238,69.1289,69.2181,61645.0
2025-03-28 13:35:00,69.77,69.83,69.72,69.8,60636.0,69.2181,69.2777,69.1685,69.2479,60636.0
2025-03-28 13:40:00,69.81,69.91,69.81,69.85,56109.0,69.2578,69.357,69.2578,69.2975,56109.0
2025-03-28 13:45:00,69.84,69.91,69.79,69.85,35525.0,69.2876,69.357,69.238,69.2975,35525.0
2025-03-28 13:50:00,69.85,69.88,69.81,69.86,42351.0,69.2975,69.3273,69.2578,69.3074,42351.0
2025-03-28 13:55:00,69.85,70.0,69.84,70.0,41857.0,69.2975,69.4463,69.2876,69.4463,41857.0
2025-03-28 14:00:00,69.99,70.09,69.97,70.02,84302.0,69.4364,69.5356,69.4166,69.4662,84302.0
2025-03-28 14:05:00,70.02,70.15,70.0,70.14,85845.0,69.4662,69.5951,69.4463,69.5852,85845.0
2025-03-28 14:10:00,70.14,70.19,70.1,70.11,66918.0,69.5852,69.6348,69.5455,69.5555,66918.0
2025-03-28 14:15:00,70.12,70.16,70.07,70.14,49213.0,69.5654,69.6051,69.5158,69.5852,49213.0
2025-03-28 14:20:00,70.14,70.19,70.08,70.09,86309.0,69.5852,69.6348,69.5257,69.5356,86309.0
2025-03-28 14:25:00,70.08,70.09,70.01,70.05,46441.0,69.5257,69.5356,69.4562,69.4959,46441.0
2025-03-28 14:30:00,70.05,70.08,69.99,70.06,80084.0,69.4959,69.5257,69.4364,69.5059,80084.0
2025-03-28 14:35:00,70.06,70.1,70.04,70.04,50394.0,69.5059,69.5455,69.486,69.486,50394.0
2025-03-28 14:40:00,70.05,70.07,69.98,70.01,80930.0,69.4959,69.5158,69.4265,69.4562,80930.0
2025-03-28 14:45:00,69.99,70.02,69.94,69.98,100011.0,69.4364,69.4662,69.3868,69.4265,100011.0
2025-03-28 14:50:00,69.97,70.03,69.9,70.03,67318.0,69.4166,69.4761,69.3471,69.4761,67318.0
2025-03-28 14:55:00,70.03,70.1,70.02,70.08,34512.0,69.4761,69.5455,69.4662,69.5257,34512.0
2025-03-28 15:00:00,70.08,70.14,70.04,70.09,57565.0,69.5257,69.5852,69.486,69.5356,57565.0
2025-03-28 15:05:00,70.1,70.26,70.1,70.21,82577.0,69.5455,69.7043,69.5455,69.6547,82577.0
2025-03-28 15:10:00,70.23,70.23,70.11,70.15,72360.0,69.6745,69.6745,69.5555,69.5951,72360.0
2025-03-28 15:15:00,70.15,70.22,70.07,70.2,77308.0,69.5951,69.6646,69.5158,69.6447,77308.0
2025-03-28 15:20:00,70.21,70.24,70.14,70.15,58738.0,69.6547,69.6844,69.5852,69.5951,58738.0
2025-03-28 15:25:00,70.16,70.17,70.09,70.12,48063.0,69.6051,69.615,69.5356,69.5654,48063.0
2025-03-28 15:30:00,70.12,70.12,69.96,70.03,89307.0,69.5654,69.5654,69.4066,69.4761,89307.0
2025-03-28 15:35:00,70.03,70.14,70.02,70.08,77621.0,69.4761,69.5852,69.4662,69.5257,77621.0
2025-03-28 15:40:00,70.09,70.24,70.08,70.23,108376.0,69.5356,69.6844,69.5257,69.6745,108376.0
2025-03-28 15:45:00,70.23,70.34,70.15,70.34,121859.0,69.6745,69.7836,69.5951,69.7836,121859.0
2025-03-28 15:50:00,70.34,70.39,70.23,70.33,212343.0,69.7836,69.8332,69.6745,69.7737,212343.0
2025-03-28 15:55:00,70.33,70.36,70.21,70.32,736845.0,69.7737,69.8035,69.6547,69.7638,736845.0
2025-03-31 09:30:00,69.5,69.53,69.11,69.34,290568.0,68.9503,68.98,68.5634,68.7915,290568.0
2025-03-31 09:35:00,69.33,69.54,69.03,69.12,244763.0,68.7816,68.99,68.484,68.5733,244763.0
2025-03-31 09:40:00,69.12,69.12,68.47,68.5,239585.0,68.5733,68.5733,67.9284,67.9582,239585.0
2025-03-31 09:45:00,68.5,68.72,68.41,68.7,180222.0,67.9582,68.1765,67.8689,68.1566,180222.0
2025-03-31 09:50:00,68.69,69.08,68.65,69.02,195053.0,68.1467,68.5336,68.107,68.4741,195053.0
2025-03-31 09:55:00,69.0,69.22,68.93,68.99,172467.0,68.4542,68.6725,68.3848,68.4443,172467.0
2025-03-31 10:00:00,69.01,69.3,68.99,69.17,176710.0,68.4642,68.7519,68.4443,68.6229,176710.0
2025-03-31 10:05:00,69.16,69.32,69.1,69.29,118590.0,68.613,68.7717,68.5534,68.7419,118590.0
2025-03-31 10:10:00,69.3,69.38,69.16,69.25,145094.0,68.7519,68.8312,68.613,68.7023,145094.0
2025-03-31 10:15:00,69.24,69.28,69.01,69.01,150419.0,68.6923,68.732,68.4642,68.4642,150419.0
2025-03-31 10:20:00,69.02,69.14,68.99,69.11,141817.0,68.4741,68.5931,68.4443,68.5634,141817.0
2025-03-31 10:25:00,69.1,69.1,68.92,68.92,91476.0,68.5534,68.5534,68.3749,68.3749,91476.0
2025-03-31 10:30:00,68.93,69.4,68.91,69.29,143581.0,68.3848,68.8511,68.3649,68.7419,143581.0
2025-03-31 10:35:00,69.31,69.33,69.12,69.27,100113.0,68.7618,68.7816,68.5733,68.7221,100113.0
2025-03-31 10:40:00,69.26,69.35,69.14,69.2,68196.0,68.7122,68.8015,68.5931,68.6527,68196.0
2025-03-31 10:45:00,69.2,69.42,69.2,69.32,116149.0,68.6527,68.8709,68.6527,68.7717,116149.0
2025-03-31 10:50:00,69.33,69.37,69.14,69.27,93824.0,68.7816,68.8213,68.5931,68.7221,93824.0
2025-03-31 10:55:00,69.27,69.39,69.23,69.37,97583.0,68.7221,68.8412,68.6824,68.8213,97583.0
2025-03-31 11:00:00,69.39,69.49,69.34,69.48,63618.0,68.8412,68.9404,68.7915,68.9304,63618.0
2025-03-31 11:05:00,69.48,69.53,69.45,69.49,72627.0,68.9304,68.98,68.9007,68.9404,72627.0
2025-03-31 11:10:00,69.48,69.61,69.45,69.47,75762.0,68.9304,69.0594,68.9007,68.9205,75762.0
2025-03-31 11:15:00,69.48,69.68,69.46,69.65,66916.0,68.9304,69.1289,68.9106,69.0991,66916.0
2025-03-31 11:20:00,69.66,69.74,69.61,69.7,81744.0,69.109,69.1884,69.0594,69.1487,81744.0
2025-03-31 11:25:00,69.7,69.76,69.53,69.56,100602.0,69.1487,69.2082,68.98,69.0098,100602.0
2025-03-31 11:30:00,69.55,69.64,69.47,69.63,81748.0,68.9999,69.0892,68.9205,69.0793,81748.0
2025-03-31 11:35:00,69.63,69.76,69.59,69.75,98076.0,69.0793,69.2082,69.0396,69.1983,98076.0
2025-03-31 11:40:00,69.75,69.77,69.68,69.77,147493.0,69.1983,69.2181,69.1289,69.2181,147493.0
2025-03-31 11:45:00,69.76,69.87,69.75,69.84,71810.0,69.2082,69.3174,69.1983,69.2876,71810.0
2025-03-31 11:50:00,69.84,69.92,69.77,69.91,63325.0,69.2876,69.367,69.2181,69.357,63325.0
2025-03-31 11:55:00,69.91,69.95,69.85,69.88,136907.0,69.357,69.3967,69.2975,69.3273,136907.0
2025-03-31 12:00:00,69.88,70.0,69.81,69.86,110059.0,69.3273,69.4463,69.2578,69.3074,110059.0
2025-03-31 12:05:00,69.86,69.89,69.67,69.73,70819.0,69.3074,69.3372,69.1189,69.1785,70819.0
2025-03-31 12:10:00,69.73,69.73,69.61,69.69,77015.0,69.1785,69.1785,69.0594,69.1388,77015.0
2025-03-31 12:15:00,69.69,69.91,69.68,69.9,57909.0,69.1388,69.357,69.1289,69.3471,57909.0
2025-03-31 12:20:00,69.91,69.91,69.81,69.89,47519.0,69.357,69.357,69.2578,69.3372,47519.0
2025-03-31 12:25:00,69.88,70.13,69.87,70.11,149822.0,69.3273,69.5753,69.3174,69.5555,149822.0
2025-03-31 12:30:00,70.11,70.11,69.93,70.08,70281.0,69.5555,69.5555,69.3769,69.5257,70281.0
2025-03-31 12:35:00,70.08,70.13,70.01,70.11,70054.0,69.5257,69.5753,69.4562,69.5555,70054.0
2025-03-31 12:40:00,70.11,70.13,70.05,70.07,80150.0,69.5555,69.5753,69.4959,69.5158,80150.0
2025-03-31 12:45:00,70.06,70.17,70.04,70.16,59340.0,69.5059,69.615,69.486,69.6051,59340.0
2025-03-31 12:50:00,70.16,70.27,70.14,70.26,36646.0,69.6051,69.7142,69.5852,69.7043,36646.0
2025-03-31 12:55:00,70.25,70.25,70.04,70.06,61078.0,69.6944,69.6944,69.486,69.5059,61078.0
2025-03-31 13:00:00,70.06,70.14,70.0,70.13,63205.0,69.5059,69.5852,69.4463,69.5753,63205.0
2025-03-31 13:05:00,70.13,70.29,70.11,70.26,73194.0,69.5753,69.734,69.5555,69.7043,73194.0
2025-03-31 13:10:00,70.26,70.36,70.25,70.32,67325.0,69.7043,69.8035,69.6944,69.7638,67325.0
2025-03-31 13:15:00,70.32,70.33,70.09,70.1,71045.0,69.7638,69.7737,69.5356,69.5455,71045.0
2025-03-31 13:20:00,70.09,70.11,69.97,70.06,57524.0,69.5356,69.5555,69.4166,69.5059,57524.0
2025-03-31 13:25:00,70.05,70.13,70.0,70.13,71965.0,69.4959,69.5753,69.4463,69.5753,71965.0
2025-03-31 13:30:00,70.13,70.15,70.07,70.15,35645.0,69.5753,69.5951,69.5158,69.5951,35645.0
2025-03-31 13:35:00,70.14,70.22,70.08,70.19,55640.0,69.5852,69.6646,69.5257,69.6348,55640.0
2025-03-31 13:40:00,70.19,70.2,70.0,70.01,53175.0,69.6348,69.6447,69.4463,69.4562,53175.0
2025-03-31 13:45:00,70.01,70.02,69.94,69.98,41748.0,69.4562,69.4662,69.3868,69.4265,41748.0
2025-03-31 13:50:00,69.99,70.14,69.94,70.12,61524.0,69.4364,69.5852,69.3868,69.5654,61524.0
2025-03-31 13:55:00,70.11,70.11,69.96,69.96,40375.0,69.5555,69.5555,69.4066,69.4066,40375.0
2025-03-31 14:00:00,69.97,70.26,69.93,70.23,76623.0,69.4166,69.7043,69.3769,69.6745,76623.0
2025-03-31 14:05:00,70.23,70.53,70.21,70.52,67455.0,69.6745,69.9721,69.6547,69.9622,67455.0
2025-03-31 14:10:00,70.52,70.63,70.45,70.45,87248.0,69.9622,70.0713,69.8928,69.8928,87248.0
2025-03-31 14:15:00,70.46,70.57,70.41,70.55,81134.0,69.9027,70.0118,69.8531,69.992,81134.0
2025-03-31 14:20:00,70.56,70.57,70.42,70.52,65434.0,70.0019,70.0118,69.863,69.9622,65434.0
2025-03-31 14:25:00,70.52,70.56,70.45,70.55,57509.0,69.9622,70.0019,69.8928,69.992,57509.0
2025-03-31 14:30:00,70.55,70.67,70.53,70.58,52347.0,69.992,70.111,69.9721,70.0217,52347.0
2025-03-31 14:35:00,70.58,70.67,70.55,70.57,48675.0,70.0217,70.111,69.992,70.0118,48675.0
2025-03-31 14:40:00,70.57,70.67,70.52,70.58,53208.0,70.0118,70.111,69.9622,70.0217,53208.0
2025-03-31 14:45:00,70.57,70.58,70.35,70.51,96132.0,70.0118,70.0217,69.7936,69.9523,96132.0
2025-03-31 14:50:00,70.51,70.64,70.5,70.64,53098.0,69.9523,70.0813,69.9424,70.0813,53098.0
2025-03-31 14:55:00,70.64,70.65,70.49,70.5,58104.0,70.0813,70.0912,69.9325,69.9424,58104.0
2025-03-31 15:00:00,70.49,70.66,70.48,70.65,43935.0,69.9325,70.1011,69.9225,70.0912,43935.0
2025-03-31 15:05:00,70.66,70.71,70.58,70.7,60322.0,70.1011,70.1507,70.0217,70.1408,60322.0
2025-03-31 15:10:00,70.69,70.81,70.62,70.7,87554.0,70.1309,70.2499,70.0614,70.1408,87554.0
2025-03-31 15:15:00,70.7,70.82,70.69,70.8,93281.0,70.1408,70.2598,70.1309,70.24,93281.0
2025-03-31 15:20:00,70.8,70.91,70.8,70.81,136179.0,70.24,70.3491,70.24,70.2499,136179.0
2025-03-31 15:25:00,70.81,70.82,70.59,70.61,156284.0,70.2499,70.2598,70.0317,70.0515,156284.0
2025-03-31 15:30:00,70.61,70.87,70.59,70.86,94952.0,70.0515,70.3094,70.0317,70.2995,94952.0
2025-03-31 15:35:00,70.85,70.87,70.73,70.87,80500.0,70.2896,70.3094,70.1706,70.3094,80500.0
2025-03-31 15:40:00,70.87,71.2,70.86,70.94,162005.0,70.3094,70.6368,70.2995,70.3789,162005.0
2025-03-31 15:45:00,70.94,71.05,70.87,70.92,129087.0,70.3789,70.488,70.3094,70.3591,129087.0
2025-03-31 15:50:00,70.93,71.0,70.77,70.97,271518.0,70.369,70.4384,70.2102,70.4087,271518.0
2025-03-31 15:55:00,70.96,71.11,70.9,71.02,660807.0,70.3987,70.5475,70.3392,70.4583,660807.0
2025-04-01 09:30:00,70.38,70.65,70.11,70.25,242328.0,69.8233,70.0912,69.5555,69.6944,242328.0
2025-04-01 09:35:00,70.27,70.3,69.81,70.02,106842.0,69.7142,69.744,69.2578,69.4662,106842.0
2025-04-01 09:40:00,70.02,70.1,69.76,69.86,77640.0,69.4662,69.5455,69.2082,69.3074,77640.0
2025-04-01 09:45:00,69.84,70.31,69.83,70.29,62767.0,69.2876,69.7539,69.2777,69.734,62767.0
2025-04-01 09:50:00,70.29,70.31,70.09,70.11,67502.0,69.734,69.7539,69.5356,69.5555,67502.0
2025-04-01 09:55:00,70.1,70.11,69.9,69.92,94441.0,69.5455,69.5555,69.3471,69.367,94441.0
2025-04-01 10:00:00,69.94,70.08,69.48,69.48,198012.0,69.3868,69.5257,68.9304,68.9304,198012.0
2025-04-01 10:05:00,69.49,69.68,69.43,69.59,97303.0,68.9404,69.1289,68.8808,69.0396,97303.0
2025-04-01 10:10:00,69.62,69.66,69.31,69.31,185422.0,69.0693,69.109,68.7618,68.7618,185422.0
2025-04-01 10:15:00,69.33,69.49,69.3,69.38,82923.0,68.7816,68.9404,68.7519,68.8312,82923.0
2025-04-01 10:20:00,69.38,69.46,69.28,69.44,103191.0,68.8312,68.9106,68.732,68.8908,103191.0
2025-04-01 10:25:00,69.45,69.59,69.4,69.52,224220.0,68.9007,69.0396,68.8511,68.9701,224220.0
2025-04-01 10:30:00,69.52,69.72,69.52,69.71,61117.0,68.9701,69.1685,68.9701,69.1586,61117.0
2025-04-01 10:35:00,69.71,69.99,69.67,69.87,108334.0,69.1586,69.4364,69.1189,69.3174,108334.0
2025-04-01 10:40:00,69.87,70.23,69.84,70.07,69733.0,69.3174,69.6745,69.2876,69.5158,69733.0
2025-04-01 10:45:00,70.07,70.07,69.94,70.03,65067.0,69.5158,69.5158,69.3868,69.4761,65067.0
2025-04-01 10:50:00,70.06,70.27,70.03,70.24,80583.0,69.5059,69.7142,69.4761,69.6844,80583.0
2025-04-01 10:55:00,70.24,70.4,70.24,70.4,121862.0,69.6844,69.8432,69.6844,69.8432,121862.0
2025-04-01 11:00:00,70.39,70.46,70.34,70.43,60457.0,69.8332,69.9027,69.7836,69.8729,60457.0
2025-04-01 11:05:00,70.42,70.53,70.4,70.49,63567.0,69.863,69.9721,69.8432,69.9325,63567.0
2025-04-01 11:10:00,70.47,70.63,70.43,70.62,70113.0,69.9126,70.0713,69.8729,70.0614,70113.0
2025-04-01 11:15:00,70.61,70.7,70.58,70.61,77258.0,70.0515,70.1408,70.0217,70.0515,77258.0
2025-04-01 11:20:00,70.6,70.7,70.46,70.69,64441.0,70.0416,70.1408,69.9027,70.1309,64441.0
2025-04-01 11:25:00,70.68,70.7,70.45,70.45,81616.0,70.1209,70.1408,69.8928,69.8928,81616.0
2025-04-01 11:30:00,70.45,70.47,70.35,70.43,71861.0,69.8928,69.9126,69.7936,69.8729,71861.0
2025-04-01 11:35:00,70.44,70.49,70.32,70.49,74675.0,69.8828,69.9325,69.7638,69.9325,74675.0
2025-04-01 11:40:00,70.49,70.49,70.36,70.43,44409.0,69.9325,69.9325,69.8035,69.8729,44409.0
2025-04-01 11:45:00,70.44,70.5,70.39,70.5,50155.0,69.8828,69.9424,69.8332,69.9424,50155.0
2025-04-01 11:50:00,70.5,70.53,70.42,70.51,43022.0,69.9424,69.9721,69.863,69.9523,43022.0
2025-04-01 11:55:00,70.53,70.63,70.49,70.63,36607.0,69.9721,70.0713,69.9325,70.0713,36607.0
2025-04-01 12:00:00,70.63,70.77,70.59,70.64,57308.0,70.0713,70.2102,70.0317,70.0813,57308.0
2025-04-01 12:05:00,70.66,70.7,70.61,70.68,30115.0,70.1011,70.1408,70.0515,70.1209,30115.0
2025-04-01 12:10:00,70.67,70.76,70.63,70.76,66130.0,70.111,70.2003,70.0713,70.2003,66130.0
2025-04-01 12:15:00,70.75,70.88,70.71,70.82,70020.0,70.1904,70.3194,70.1507,70.2598,70020.0
2025-04-01 12:20:00,70.8,70.87,70.72,70.77,85485.0,70.24,70.3094,70.1606,70.2102,85485.0
2025-04-01 12:25:00,70.77,70.77,70.51,70.51,48710.0,70.2102,70.2102,69.9523,69.9523,48710.0
2025-04-01 12:30:00,70.52,70.6,70.42,70.48,33494.0,69.9622,70.0416,69.863,69.9225,33494.0
2025-04-01 12:35:00,70.47,70.5,70.3,70.33,37069.0,69.9126,69.9424,69.744,69.7737,37069.0
2025-04-01 12:40:00,70.33,70.42,70.3,70.36,31274.0,69.7737,69.863,69.744,69.8035,31274.0
2025-04-01 12:45:00,70.34,70.39,70.31,70.39,102998.0,69.7836,69.8332,69.7539,69.8332,102998.0
2025-04-01 12:50:00,70.39,70.6,70.34,70.53,54395.0,69.8332,70.0416,69.7836,69.9721,54395.0
2025-04-01 12:55:00,70.53,70.57,70.48,70.49,43889.0,69.9721,70.0118,69.9225,69.9325,43889.0
2025-04-01 13:00:00,70.46,70.56,70.43,70.51,206765.0,69.9027,70.0019,69.8729,69.9523,206765.0
2025-04-01 13:05:00,70.5,70.51,70.36,70.4,30951.0,69.9424,69.9523,69.8035,69.8432,30951.0
2025-04-01 13:10:00,70.39,70.42,70.33,70.41,32171.0,69.8332,69.863,69.7737,69.8531,32171.0
2025-04-01 13:15:00,70.4,70.43,70.31,70.31,24218.0,69.8432,69.8729,69.7539,69.7539,24218.0
2025-04-01 13:20:00,70.32,70.36,70.24,70.25,23481.0,69.7638,69.8035,69.6844,69.6944,23481.0
2025-04-01 13:25:00,70.26,70.28,70.12,70.12,45302.0,69.7043,69.7241,69.5654,69.5654,45302.0
2025-04-01 13:30:00,70.12,70.21,70.09,70.11,83970.0,69.5654,69.6547,69.5356,69.5555,83970.0
2025-04-01 13:35:00,70.1,70.17,70.09,70.15,40583.0,69.5455,69.615,69.5356,69.5951,40583.0
2025-04-01 13:40:00,70.15,70.29,70.12,70.13,42934.0,69.5951,69.734,69.5654,69.5753,42934.0
2025-04-01 13:45:00,70.13,70.29,70.13,70.25,31057.0,69.5753,69.734,69.5753,69.6944,31057.0
2025-04-01 13:50:00,70.24,70.31,70.22,70.23,36427.0,69.6844,69.7539,69.6646,69.6745,36427.0
2025-04-01 13:55:00,70.23,70.25,70.16,70.2,38756.0,69.6745,69.6944,69.6051,69.6447,38756.0
2025-04-01 14:00:00,70.2,70.22,70.0,70.04,43576.0,69.6447,69.6646,69.4463,69.486,43576.0
2025-04-01 14:05:00,70.06,70.08,69.92,69.92,48887.0,69.5059,69.5257,69.367,69.367,48887.0
2025-04-01 14:10:00,69.92,70.04,69.88,70.02,39112.0,69.367,69.486,69.3273,69.4662,39112.0
2025-04-01 14:15:00,70.02,70.04,69.85,69.89,76438.0,69.4662,69.486,69.2975,69.3372,76438.0
2025-04-01 14:20:00,69.89,69.93,69.81,69.81,84183.0,69.3372,69.3769,69.2578,69.2578,84183.0
2025-04-01 14:25:00,69.81,69.94,69.81,69.88,45325.0,69.2578,69.3868,69.2578,69.3273,45325.0
2025-04-01 14:30:00,69.88,69.95,69.84,69.84,57267.0,69.3273,69.3967,69.2876,69.2876,57267.0
2025-04-01 14:35:00,69.85,69.88,69.75,69.79,71595.0,69.2975,69.3273,69.1983,69.238,71595.0
2025-04-01 14:40:00,69.78,69.89,69.78,69.89,64422.0,69.2281,69.3372,69.2281,69.3372,64422.0
2025-04-01 14:45:00,69.88,69.89,69.81,69.82,48722.0,69.3273,69.3372,69.2578,69.2678,48722.0
2025-04-01 14:50:00,69.81,69.91,69.77,69.9,104938.0,69.2578,69.357,69.2181,69.3471,104938.0
2025-04-01 14:55:00,69.9,70.11,69.89,70.11,112823.0,69.3471,69.5555,69.3372,69.5555,112823.0
2025-04-01 15:00:00,70.09,70.21,70.07,70.13,70064.0,69.5356,69.6547,69.5158,69.5753,70064.0
2025-04-01 15:05:00,70.12,70.24,70.11,70.15,75583.0,69.5654,69.6844,69.5555,69.5951,75583.0
2025-04-01 15:10:00,70.16,70.25,70.12,70.23,56604.0,69.6051,69.6944,69.5654,69.6745,56604.0
2025-04-01 15:15:00,70.23,70.38,70.23,70.31,83780.0,69.6745,69.8233,69.6745,69.7539,83780.0
2025-04-01 15:20:00,70.31,70.49,70.29,70.48,86697.0,69.7539,69.9325,69.734,69.9225,86697.0
2025-04-01 15:25:00,70.48,70.51,70.42,70.42,84481.0,69.9225,69.9523,69.863,69.863,84481.0
2025-04-01 15:30:00,70.4,70.59,70.35,70.46,84240.0,69.8432,70.0317,69.7936,69.9027,84240.0
2025-04-01 15:35:00,70.45,70.55,70.42,70.5,68669.0,69.8928,69.992,69.863,69.9424,68669.0
2025-04-01 15:40:00,70.49,70.55,70.47,70.54,78378.0,69.9325,69.992,69.9126,69.9821,78378.0
2025-04-01 15:45:00,70.53,70.63,70.5,70.59,92062.0,69.9721,70.0713,69.9424,70.0317,92062.0
2025-04-01 15:50:00,70.59,70.71,70.49,70.66,176435.0,70.0317,70.1507,69.9325,70.1011,176435.0
2025-04-01 15:55:00,70.66,70.72,70.41,70.53,438433.0,70.1011,70.1606,69.8531,69.9721,438433.0
2025-04-02 09:30:00,69.67,70.48,69.6,70.44,149235.0,69.1189,69.9225,69.0495,69.8828,149235.0
2025-04-02 09:35:00,70.44,70.68,70.34,70.63,99987.0,69.8828,70.1209,69.7836,70.0713,99987.0
2025-04-02 09:40:00,70.62,70.71,70.48,70.59,74642.0,70.0614,70.1507,69.9225,70.0317,74642.0
2025-04-02 09:45:00,70.61,70.78,70.58,70.69,87051.0,70.0515,70.2202,70.0217,70.1309,87051.0
2025-04-02 09:50:00,70.67,70.96,70.66,70.7,76396.0,70.111,70.3987,70.1011,70.1408,76396.0
2025-04-02 09:55:00,70.7,70.8,70.67,70.67,63617.0,70.1408,70.24,70.111,70.111,63617.0
2025-04-02 10:00:00,70.63,71.07,70.6,71.02,93270.0,70.0713,70.5079,70.0416,70.4583,93270.0
2025-04-02 10:05:00,71.02,71.1,70.81,70.84,129494.0,70.4583,70.5376,70.2499,70.2797,129494.0
2025-04-02 10:10:00,70.85,70.89,70.65,70.73,105747.0,70.2896,70.3293,70.0912,70.1706,105747.0
2025-04-02 10:15:00,70.71,70.84,70.65,70.84,57582.0,70.1507,70.2797,70.0912,70.2797,57582.0
2025-04-02 10:20:00,70.85,70.88,70.72,70.84,60340.0,70.2896,70.3194,70.1606,70.2797,60340.0
2025-04-02 10:25:00,70.86,70.94,70.75,70.92,66821.0,70.2995,70.3789,70.1904,70.3591,66821.0
2025-04-02 10:30:00,70.92,71.1,70.88,71.09,79826.0,70.3591,70.5376,70.3194,70.5277,79826.0
2025-04-02 10:35:00,71.09,71.09,70.96,71.08,64221.0,70.5277,70.5277,70.3987,70.5178,64221.0
2025-04-02 10:40:00,71.06,71.13,70.9,70.95,37511.0,70.4979,70.5674,70.3392,70.3888,37511.0
2025-04-02 10:45:00,70.96,71.06,70.93,71.02,46967.0,70.3987,70.4979,70.369,70.4583,46967.0
2025-04-02 10:50:00,71.02,71.1,70.99,71.04,101649.0,70.4583,70.5376,70.4285,70.4781,101649.0
2025-04-02 10:55:00,71.04,71.26,71.0,71.22,122869.0,70.4781,70.6964,70.4384,70.6567,122869.0
2025-04-02 11:00:00,71.21,71.29,71.08,71.28,50219.0,70.6468,70.7261,70.5178,70.7162,50219.0
2025-04-02 11:05:00,71.28,71.31,71.23,71.29,71680.0,70.7162,70.746,70.6666,70.7261,71680.0
2025-04-02 11:10:00,71.3,71.32,71.11,71.13,62124.0,70.736,70.7559,70.5475,70.5674,62124.0
2025-04-02 11:15:00,71.12,71.22,71.04,71.19,92882.0,70.5575,70.6567,70.4781,70.6269,92882.0
2025-04-02 11:20:00,71.18,71.37,71.18,71.33,55972.0,70.617,70.8055,70.617,70.7658,55972.0
2025-04-02 11:25:00,71.33,71.46,71.33,71.36,66793.0,70.7658,70.8948,70.7658,70.7956,66793.0
2025-04-02 11:30:00,71.36,71.5,71.33,71.44,100025.0,70.7956,70.9345,70.7658,70.8749,100025.0
2025-04-02 11:35:00,71.44,71.48,71.34,71.42,76495.0,70.8749,70.9146,70.7757,70.8551,76495.0
2025-04-02 11:40:00,71.43,71.46,71.29,71.31,51427.0,70.865,70.8948,70.7261,70.746,51427.0
2025-04-02 11:45:00,71.31,71.33,71.15,71.18,82961.0,70.746,70.7658,70.5872,70.617,82961.0
2025-04-02 11:50:00,71.17,71.21,71.08,71.16,67443.0,70.6071,70.6468,70.5178,70.5972,67443.0
2025-04-02 11:55:00,71.14,71.29,71.14,71.25,52048.0,70.5773,70.7261,70.5773,70.6864,52048.0
2025-04-02 12:00:00,71.23,71.27,71.17,71.22,54358.0,70.6666,70.7063,70.6071,70.6567,54358.0
2025-04-02 12:05:00,71.2,71.26,71.18,71.22,34576.0,70.6368,70.6964,70.617,70.6567,34576.0
2025-04-02 12:10:00,71.22,71.34,71.19,71.34,64746.0,70.6567,70.7757,70.6269,70.7757,64746.0
2025-04-02 12:15:00,71.34,71.41,71.31,71.38,45730.0,70.7757,70.8452,70.746,70.8154,45730.0
2025-04-02 12:20:00,71.38,71.43,71.35,71.39,45490.0,70.8154,70.865,70.7856,70.8253,45490.0
2025-04-02 12:25:00,71.4,71.44,71.31,71.44,43697.0,70.8353,70.8749,70.746,70.8749,43697.0
2025-04-02 12:30:00,71.44,71.49,71.39,71.46,31632.0,70.8749,70.9245,70.8253,70.8948,31632.0
2025-04-02 12:35:00,71.46,71.46,71.28,71.38,34289.0,70.8948,70.8948,70.7162,70.8154,34289.0
2025-04-02 12:40:00,71.38,71.4,71.29,71.39,57135.0,70.8154,70.8353,70.7261,70.8253,57135.0
2025-04-02 12:45:00,71.4,71.57,71.34,71.55,52332.0,70.8353,71.0039,70.7757,70.9841,52332.0
2025-04-02 12:50:00,71.55,71.69,71.51,71.59,107339.0,70.9841,71.123,70.9444,71.0238,107339.0
2025-04-02 12:55:00,71.58,71.64,71.5,71.62,61825.0,71.0138,71.0734,70.9345,71.0535,61825.0
2025-04-02 13:00:00,71.62,71.69,71.6,71.69,35187.0,71.0535,71.123,71.0337,71.123,35187.0
2025-04-02 13:05:00,71.69,71.83,71.68,71.82,43641.0,71.123,71.2619,71.113,71.2519,43641.0
2025-04-02 13:10:00,71.82,71.96,71.82,71.86,70691.0,71.2519,71.3908,71.2519,71.2916,70691.0
2025-04-02 13:15:00,71.87,71.88,71.76,71.8,51889.0,71.3015,71.3115,71.1924,71.2321,51889.0
2025-04-02 13:20:00,71.8,71.8,71.63,71.73,95631.0,71.2321,71.2321,71.0634,71.1626,95631.0
2025-04-02 13:25:00,71.73,71.78,71.68,71.7,65650.0,71.1626,71.2122,71.113,71.1329,65650.0
2025-04-02 13:30:00,71.7,71.72,71.55,71.59,55237.0,71.1329,71.1527,70.9841,71.0238,55237.0
2025-04-02 13:35:00,71.59,71.6,71.5,71.51,42857.0,71.0238,71.0337,70.9345,70.9444,42857.0
2025-04-02 13:40:00,71.51,71.54,71.3,71.38,68010.0,70.9444,70.9741,70.736,70.8154,68010.0
2025-04-02 13:45:00,71.37,71.38,71.21,71.26,41126.0,70.8055,70.8154,70.6468,70.6964,41126.0
2025-04-02 13:50:00,71.26,71.3,71.14,71.3,59253.0,70.6964,70.736,70.5773,70.736,59253.0
2025-04-02 13:55:00,71.29,71.38,71.28,71.33,47004.0,70.7261,70.8154,70.7162,70.7658,47004.0
2025-04-02 14:00:00,71.33,71.38,71.24,71.24,85077.0,70.7658,70.8154,70.6765,70.6765,85077.0
2025-04-02 14:05:00,71.24,71.25,71.11,71.17,51042.0,70.6765,70.6864,70.5475,70.6071,51042.0
2025-04-02 14:10:00,71.19,71.28,71.11,71.21,44770.0,70.6269,70.7162,70.5475,70.6468,44770.0
2025-04-02 14:15:00,71.2,71.25,71.14,71.19,44316.0,70.6368,70.6864,70.5773,70.6269,44316.0
2025-04-02 14:20:00,71.2,71.21,71.08,71.13,37357.0,70.6368,70.6468,70.5178,70.5674,37357.0
2025-04-02 14:25:00,71.12,71.12,70.92,70.92,55521.0,70.5575,70.5575,70.3591,70.3591,55521.0
2025-04-02 14:30:00,70.92,71.16,70.9,71.15,30744.0,70.3591,70.5972,70.3392,70.5872,30744.0
2025-04-02 14:35:00,71.14,71.34,71.12,71.33,44660.0,70.5773,70.7757,70.5575,70.7658,44660.0
2025-04-02 14:40:00,71.34,71.43,71.31,71.34,53507.0,70.7757,70.865,70.746,70.7757,53507.0
2025-04-02 14:45:00,71.33,71.43,71.25,71.42,72878.0,70.7658,70.865,70.6864,70.8551,72878.0
2025-04-02 14:50:00,71.42,71.43,71.26,71.26,106909.0,70.8551,70.865,70.6964,70.6964,106909.0
2025-04-02 14:55:00,71.25,71.26,71.01,71.01,48843.0,70.6864,70.6964,70.4483,70.4483,48843.0
2025-04-02 15:00:00,71.02,71.33,71.02,71.33,68790.0,70.4583,70.7658,70.4583,70.7658,68790.0
2025-04-02 15:05:00,71.31,71.34,71.22,71.26,51578.0,70.746,70.7757,70.6567,70.6964,51578.0
2025-04-02 15:10:00,71.25,71.28,71.17,71.19,43538.0,70.6864,70.7162,70.6071,70.6269,43538.0
2025-04-02 15:15:00,71.19,71.26,71.11,71.19,58175.0,70.6269,70.6964,70.5475,70.6269,58175.0
2025-04-02 15:20:00,71.2,71.34,71.17,71.31,50155.0,70.6368,70.7757,70.6071,70.746,50155.0
2025-04-02 15:25:00,71.3,71.39,71.22,71.37,85996.0,70.736,70.8253,70.6567,70.8055,85996.0
2025-04-02 15:30:00,71.37,71.49,71.26,71.47,116129.0,70.8055,70.9245,70.6964,70.9047,116129.0
2025-04-02 15:35:00,71.47,71.5,71.38,71.48,136773.0,70.9047,70.9345,70.8154,70.9146,136773.0
2025-04-02 15:40:00,71.48,71.68,71.46,71.66,185663.0,70.9146,71.113,70.8948,71.0932,185663.0
2025-04-02 15:45:00,71.66,71.86,71.65,71.85,144256.0,71.0932,71.2916,71.0833,71.2817,144256.0
2025-04-02 15:50:00,71.85,71.85,71.66,71.78,274158.0,71.2817,71.2817,71.0932,71.2122,274158.0
2025-04-02 15:55:00,71.8,71.86,71.72,71.73,522979.0,71.2321,71.2916,71.1527,71.1626,522979.0
2025-04-03 09:30:00,66.17,66.8,65.5,65.76,1954223.0,65.6466,66.2716,64.9819,65.2399,1954223.0
2025-04-03 09:35:00,65.73,66.13,65.45,66.07,1122594.0,65.2101,65.6069,64.9323,65.5474,1122594.0
2025-04-03 09:40:00,66.08,66.12,65.68,65.7,805742.0,65.5573,65.597,65.1605,65.1803,805742.0
2025-04-03 09:45:00,65.7,66.08,65.65,65.91,574286.0,65.1803,65.5573,65.1307,65.3887,574286.0
2025-04-03 09:50:00,65.91,66.1,65.71,65.84,536571.0,65.3887,65.5772,65.1903,65.3192,536571.0
2025-04-03 09:55:00,65.85,65.88,65.51,65.65,600369.0,65.3292,65.3589,64.9918,65.1307,600369.0
2025-04-03 10:00:00,65.64,65.76,64.81,64.85,739204.0,65.1208,65.2399,64.2974,64.3371,739204.0
2025-04-03 10:05:00,64.86,64.94,64.57,64.59,515477.0,64.347,64.4264,64.0593,64.0791,515477.0
2025-04-03 10:10:00,64.6,64.79,64.53,64.7,437082.0,64.089,64.2775,64.0196,64.1882,437082.0
2025-04-03 10:15:00,64.71,64.91,64.69,64.72,699512.0,64.1982,64.3966,64.1783,64.2081,699512.0
2025-04-03 10:20:00,64.72,64.73,64.36,64.46,457953.0,64.2081,64.218,63.8509,63.9501,457953.0
2025-04-03 10:25:00,64.45,64.74,64.42,64.7,565825.0,63.9402,64.2279,63.9105,64.1882,565825.0
2025-04-03 10:30:00,64.69,64.77,64.38,64.39,575872.0,64.1783,64.2577,63.8708,63.8807,575872.0
2025-04-03 10:35:00,64.39,64.4,64.01,64.08,364978.0,63.8807,63.8906,63.5037,63.5732,364978.0
2025-04-03 10:40:00,64.08,64.15,63.86,63.98,460960.0,63.5732,63.6426,63.3549,63.4739,460960.0
2025-04-03 10:45:00,63.98,63.98,63.7,63.86,342720.0,63.4739,63.4739,63.1962,63.3549,342720.0
2025-04-03 10:50:00,63.87,63.99,63.8,63.97,316771.0,63.3648,63.4839,63.2954,63.464,316771.0
2025-04-03 10:55:00,63.97,64.05,63.73,63.78,287731.0,63.464,63.5434,63.2259,63.2755,287731.0
2025-04-03 11:00:00,63.77,64.01,63.74,64.01,302353.0,63.2656,63.5037,63.2358,63.5037,302353.0
2025-04-03 11:05:00,64.0,64.01,63.6,63.65,413383.0,63.4938,63.5037,63.0969,63.1466,413383.0
2025-04-03 11:10:00,63.65,63.98,63.56,63.75,553874.0,63.1466,63.4739,63.0573,63.2458,553874.0
2025-04-03 11:15:00,63.76,63.91,63.71,63.86,381553.0,63.2557,63.4045,63.2061,63.3549,381553.0
2025-04-03 11:20:00,63.86,63.86,63.65,63.8,395675.0,63.3549,63.3549,63.1466,63.2954,395675.0
2025-04-03 11:25:00,63.8,64.1,63.75,63.98,531980.0,63.2954,63.593,63.2458,63.4739,531980.0
2025-04-03 11:30:00,63.98,64.06,63.86,64.04,296179.0,63.4739,63.5533,63.3549,63.5335,296179.0
2025-04-03 11:35:00,64.03,64.15,63.86,64.09,526352.0,63.5235,63.6426,63.3549,63.5831,526352.0
2025-04-03 11:40:00,64.09,64.49,64.08,64.38,632739.0,63.5831,63.9799,63.5732,63.8708,632739.0
2025-04-03 11:45:00,64.37,64.61,64.27,64.57,317232.0,63.8609,64.099,63.7616,64.0593,317232.0
2025-04-03 11:50:00,64.56,64.57,64.36,64.56,179510.0,64.0494,64.0593,63.8509,64.0494,179510.0
2025-04-03 11:55:00,64.56,64.77,64.53,64.55,264766.0,64.0494,64.2577,64.0196,64.0394,264766.0
2025-04-03 12:00:00,64.54,64.69,64.42,64.5,263148.0,64.0295,64.1783,63.9105,63.9898,263148.0
2025-04-03 12:05:00,64.5,64.67,64.47,64.48,195239.0,63.9898,64.1585,63.9601,63.97,195239.0
2025-04-03 12:10:00,64.48,64.75,64.44,64.73,254044.0,63.97,64.2379,63.9303,64.218,254044.0
2025-04-03 12:15:00,64.75,64.91,64.71,64.76,204481.0,64.2379,64.3966,64.1982,64.2478,204481.0
2025-04-03 12:20:00,64.76,64.91,64.66,64.78,337811.0,64.2478,64.3966,64.1486,64.2676,337811.0
2025-04-03 12:25:00,64.78,64.81,64.67,64.77,284305.0,64.2676,64.2974,64.1585,64.2577,284305.0
2025-04-03 12:30:00,64.77,64.83,64.31,64.34,326443.0,64.2577,64.3172,63.8013,63.8311,326443.0
2025-04-03 12:35:00,64.34,64.53,64.33,64.53,212749.0,63.8311,64.0196,63.8212,64.0196,212749.0
2025-04-03 12:40:00,64.53,64.78,64.52,64.56,204584.0,64.0196,64.2676,64.0097,64.0494,204584.0
2025-04-03 12:45:00,64.56,64.57,64.41,64.45,171875.0,64.0494,64.0593,63.9005,63.9402,171875.0
2025-04-03 12:50:00,64.45,64.45,64.15,64.2,359786.0,63.9402,63.9402,63.6426,63.6922,359786.0
2025-04-03 12:55:00,64.2,64.4,64.15,64.37,686664.0,63.6922,63.8906,63.6426,63.8609,686664.0
2025-04-03 13:00:00,64.37,64.6,64.34,64.44,239217.0,63.8609,64.089,63.8311,63.9303,239217.0
2025-04-03 13:05:00,64.45,64.69,64.44,64.5,116489.0,63.9402,64.1783,63.9303,63.9898,116489.0
2025-04-03 13:10:00,64.49,64.6,64.43,64.5,138275.0,63.9799,64.089,63.9204,63.9898,138275.0
2025-04-03 13:15:00,64.49,64.57,64.36,64.38,126450.0,63.9799,64.0593,63.8509,63.8708,126450.0
2025-04-03 13:20:00,64.38,64.42,64.06,64.09,139382.0,63.8708,63.9105,63.5533,63.5831,139382.0
2025-04-03 13:25:00,64.09,64.15,64.03,64.06,189583.0,63.5831,63.6426,63.5235,63.5533,189583.0
2025-04-03 13:30:00,64.06,64.19,63.97,64.17,210988.0,63.5533,63.6823,63.464,63.6624,210988.0
2025-04-03 13:35:00,64.17,64.31,64.13,64.23,212165.0,63.6624,63.8013,63.6228,63.722,212165.0
2025-04-03 13:40:00,64.23,64.34,64.18,64.3,205712.0,63.722,63.8311,63.6724,63.7914,205712.0
2025-04-03 13:45:00,64.29,64.47,64.27,64.37,146084.0,63.7815,63.9601,63.7616,63.8609,146084.0
2025-04-03 13:50:00,64.37,64.37,64.18,64.2,158069.0,63.8609,63.8609,63.6724,63.6922,158069.0
2025-04-03 13:55:00,64.2,64.2,64.1,64.16,95859.0,63.6922,63.6922,63.593,63.6525,95859.0
2025-04-03 14:00:00,64.16,64.25,64.06,64.09,111008.0,63.6525,63.7418,63.5533,63.5831,111008.0
2025-04-03 14:05:00,64.08,64.11,64.0,64.03,118837.0,63.5732,63.6029,63.4938,63.5235,118837.0
2025-04-03 14:10:00,64.03,64.04,63.82,63.83,120930.0,63.5235,63.5335,63.3152,63.3251,120930.0
2025-04-03 14:15:00,63.82,63.86,63.63,63.74,272404.0,63.3152,63.3549,63.1267,63.2358,272404.0
2025-04-03 14:20:00,63.74,63.77,63.46,63.47,308117.0,63.2358,63.2656,62.9581,62.968,308117.0
2025-04-03 14:25:00,63.47,63.6,63.46,63.5,164392.0,62.968,63.0969,62.9581,62.9977,164392.0
2025-04-03 14:30:00,63.49,63.79,63.34,63.49,453270.0,62.9878,63.2854,62.839,62.9878,453270.0
2025-04-03 14:35:00,63.49,63.77,63.48,63.64,283581.0,62.9878,63.2656,62.9779,63.1366,283581.0
2025-04-03 14:40:00,63.64,63.76,63.59,63.73,182989.0,63.1366,63.2557,63.087,63.2259,182989.0
2025-04-03 14:45:00,63.73,63.76,63.54,63.65,213845.0,63.2259,63.2557,63.0374,63.1466,213845.0
2025-04-03 14:50:00,63.65,63.75,63.59,63.63,216724.0,63.1466,63.2458,63.087,63.1267,216724.0
2025-04-03 14:55:00,63.62,63.67,63.46,63.63,179903.0,63.1168,63.1664,62.9581,63.1267,179903.0
2025-04-03 15:00:00,63.62,63.62,63.39,63.43,166047.0,63.1168,63.1168,62.8886,62.9283,166047.0
2025-04-03 15:05:00,63.44,63.58,63.43,63.49,146222.0,62.9382,63.0771,62.9283,62.9878,146222.0
2025-04-03 15:10:00,63.49,63.53,63.32,63.33,257706.0,62.9878,63.0275,62.8192,62.8291,257706.0
2025-04-03 15:15:00,63.32,63.32,62.96,63.21,426592.0,62.8192,62.8192,62.462,62.71,426592.0
2025-04-03 15:20:00,63.21,63.3,63.12,63.19,266695.0,62.71,62.7993,62.6207,62.6902,266695.0
2025-04-03 15:25:00,63.19,63.33,63.13,63.24,282286.0,62.6902,62.8291,62.6307,62.7398,282286.0
2025-04-03 15:30:00,63.24,63.26,63.1,63.21,352580.0,62.7398,62.7596,62.6009,62.71,352580.0
2025-04-03 15:35:00,63.2,63.23,63.07,63.12,391409.0,62.7001,62.7299,62.5711,62.6207,391409.0
2025-04-03 15:40:00,63.12,63.29,63.03,63.22,427284.0,62.6207,62.7894,62.5315,62.72,427284.0
2025-04-03 15:45:00,63.22,63.24,62.9,63.08,669266.0,62.72,62.7398,62.4025,62.5811,669266.0
2025-04-03 15:50:00,63.08,63.29,63.0,63.05,912382.0,62.5811,62.7894,62.5017,62.5513,912382.0
2025-04-03 15:55:00,63.05,63.14,62.94,63.04,1945798.0,62.5513,62.6406,62.4422,62.5414,1945798.0
2025-04-04 09:30:00,60.25,60.42,59.03,59.19,2381546.0,59.7734,59.9421,58.5631,58.7218,2381546.0
2025-04-04 09:35:00,59.23,59.27,58.22,58.53,1558166.0,58.7615,58.8012,57.7595,58.0671,1558166.0
2025-04-04 09:40:00,58.53,58.6,58.01,58.44,1140792.0,58.0671,58.1365,57.5512,57.9778,1140792.0
2025-04-04 09:45:00,58.43,58.84,58.31,58.4,733740.0,57.9678,58.3746,57.8488,57.9381,733740.0
2025-04-04 09:50:00,58.42,58.45,57.93,57.95,816514.0,57.9579,57.9877,57.4718,57.4916,816514.0
2025-04-04 09:55:00,57.95,58.64,57.89,58.24,834663.0,57.4916,58.1762,57.4321,57.7793,834663.0
2025-04-04 10:00:00,58.24,58.29,57.86,58.0,779813.0,57.7793,57.8289,57.4024,57.5412,779813.0
2025-04-04 10:05:00,58.01,58.1,57.5,57.51,684003.0,57.5512,57.6405,57.0452,57.0551,684003.0
2025-04-04 10:10:00,57.51,57.54,57.23,57.46,812042.0,57.0551,57.0849,56.7773,57.0055,812042.0
2025-04-04 10:15:00,57.44,57.66,57.27,57.47,639978.0,56.9857,57.2039,56.817,57.0154,639978.0
2025-04-04 10:20:00,57.46,58.02,57.44,57.8,712822.0,57.0055,57.5611,56.9857,57.3428,712822.0
2025-04-04 10:25:00,57.8,57.92,57.42,57.44,877037.0,57.3428,57.4619,56.9658,56.9857,877037.0
2025-04-04 10:30:00,57.44,57.75,57.24,57.29,514134.0,56.9857,57.2932,56.7873,56.8369,514134.0
2025-04-04 10:35:00,57.29,57.42,57.07,57.19,892729.0,56.8369,56.9658,56.6186,56.7376,892729.0
2025-04-04 10:40:00,57.2,57.3,56.89,56.89,902658.0,56.7476,56.8468,56.44,56.44,902658.0
2025-04-04 10:45:00,56.89,56.94,56.34,56.35,488571.0,56.44,56.4896,55.8944,55.9043,488571.0
2025-04-04 10:50:00,56.35,57.02,56.3,56.84,729412.0,55.9043,56.569,55.8547,56.3904,729412.0
2025-04-04 10:55:00,56.84,57.48,56.8,57.18,574163.0,56.3904,57.0254,56.3507,56.7277,574163.0
2025-04-04 11:00:00,57.17,58.46,57.12,58.39,961140.0,56.7178,57.9976,56.6682,57.9282,961140.0
2025-04-04 11:05:00,58.41,58.5,57.88,57.99,653454.0,57.948,58.0373,57.4222,57.5313,653454.0
2025-04-04 11:10:00,58.0,58.68,57.92,58.46,680654.0,57.5412,58.2159,57.4619,57.9976,680654.0
2025-04-04 11:15:00,58.45,59.09,58.43,58.61,526425.0,57.9877,58.6226,57.9678,58.1464,526425.0
2025-04-04 11:20:00,58.61,59.36,58.6,59.33,449633.0,58.1464,58.8905,58.1365,58.8607,449633.0
2025-04-04 11:25:00,59.32,59.32,58.22,58.23,591533.0,58.8508,58.8508,57.7595,57.7694,591533.0
2025-04-04 11:30:00,58.23,58.64,58.21,58.27,259741.0,57.7694,58.1762,57.7496,57.8091,259741.0
2025-04-04 11:35:00,58.28,58.35,57.8,57.83,455091.0,57.819,57.8885,57.3428,57.3726,455091.0
2025-04-04 11:40:00,57.84,58.12,57.78,57.99,301871.0,57.3825,57.6603,57.323,57.5313,301871.0
2025-04-04 11:45:00,58.0,58.28,57.83,58.21,256827.0,57.5412,57.819,57.3726,57.7496,256827.0
2025-04-04 11:50:00,58.22,58.28,57.8,57.89,358240.0,57.7595,57.819,57.3428,57.4321,358240.0
2025-04-04 11:55:00,57.89,58.06,57.8,57.84,252368.0,57.4321,57.6008,57.3428,57.3825,252368.0
2025-04-04 12:00:00,57.84,58.03,57.83,57.86,188964.0,57.3825,57.571,57.3726,57.4024,188964.0
2025-04-04 12:05:00,57.85,58.26,57.84,58.0,417489.0,57.3924,57.7992,57.3825,57.5412,417489.0
2025-04-04 12:10:00,57.99,58.32,57.99,58.2,349997.0,57.5313,57.8587,57.5313,57.7397,349997.0
2025-04-04 12:15:00,58.2,58.26,57.79,57.87,268521.0,57.7397,57.7992,57.3329,57.4123,268521.0
2025-04-04 12:20:00,57.87,57.9,57.64,57.76,177054.0,57.4123,57.442,57.1841,57.3031,177054.0
2025-04-04 12:25:00,57.76,57.83,57.57,57.77,201392.0,57.3031,57.3726,57.1146,57.3131,201392.0
2025-04-04 12:30:00,57.77,57.82,57.56,57.7,212955.0,57.3131,57.3627,57.1047,57.2436,212955.0
2025-04-04 12:35:00,57.7,58.58,57.68,58.57,181688.0,57.2436,58.1167,57.2238,58.1067,181688.0
2025-04-04 12:40:00,58.57,58.64,58.08,58.09,321359.0,58.1067,58.1762,57.6206,57.6305,321359.0
2025-04-04 12:45:00,58.08,58.13,57.99,58.05,185428.0,57.6206,57.6702,57.5313,57.5908,185428.0
2025-04-04 12:50:00,58.04,58.27,57.98,58.17,244995.0,57.5809,57.8091,57.5214,57.7099,244995.0
2025-04-04 12:55:00,58.16,58.61,58.16,58.45,223137.0,57.7,58.1464,57.7,57.9877,223137.0
2025-04-04 13:00:00,58.45,58.73,58.4,58.52,177619.0,57.9877,58.2655,57.9381,58.0571,177619.0
2025-04-04 13:05:00,58.53,58.61,58.2,58.33,218682.0,58.0671,58.1464,57.7397,57.8686,218682.0
2025-04-04 13:10:00,58.34,58.36,58.02,58.06,171653.0,57.8786,57.8984,57.5611,57.6008,171653.0
2025-04-04 13:15:00,58.05,58.06,57.77,57.91,261660.0,57.5908,57.6008,57.3131,57.452,261660.0
2025-04-04 13:20:00,57.91,58.1,57.88,58.0,223448.0,57.452,57.6405,57.4222,57.5412,223448.0
2025-04-04 13:25:00,58.01,58.19,57.97,58.09,174201.0,57.5512,57.7297,57.5115,57.6305,174201.0
2025-04-04 13:30:00,58.09,58.23,57.82,58.16,227569.0,57.6305,57.7694,57.3627,57.7,227569.0
2025-04-04 13:35:00,58.17,58.55,58.14,58.3,164071.0,57.7099,58.0869,57.6801,57.8389,164071.0
2025-04-04 13:40:00,58.29,58.48,58.27,58.29,210948.0,57.8289,58.0174,57.8091,57.8289,210948.0
2025-04-04 13:45:00,58.29,58.8,58.15,58.73,231496.0,57.8289,58.3349,57.6901,58.2655,231496.0
2025-04-04 13:50:00,58.74,58.75,58.45,58.52,168219.0,58.2754,58.2853,57.9877,58.0571,168219.0
2025-04-04 13:55:00,58.52,58.68,58.34,58.67,182035.0,58.0571,58.2159,57.8786,58.2059,182035.0
2025-04-04 14:00:00,58.67,58.97,58.67,58.78,157082.0,58.2059,58.5036,58.2059,58.3151,157082.0
2025-04-04 14:05:00,58.78,58.87,58.54,58.61,163833.0,58.3151,58.4044,58.077,58.1464,163833.0
2025-04-04 14:10:00,58.63,58.78,58.54,58.63,211392.0,58.1663,58.3151,58.077,58.1663,211392.0
2025-04-04 14:15:00,58.63,58.7,58.41,58.44,119126.0,58.1663,58.2357,57.948,57.9778,119126.0
2025-04-04 14:20:00,58.45,58.54,58.4,58.44,180155.0,57.9877,58.077,57.9381,57.9778,180155.0
2025-04-04 14:25:00,58.44,58.47,58.27,58.39,323763.0,57.9778,58.0075,57.8091,57.9282,323763.0
2025-04-04 14:30:00,58.39,58.52,58.28,58.41,223080.0,57.9282,58.0571,57.819,57.948,223080.0
2025-04-04 14:35:00,58.4,58.52,58.15,58.2,146042.0,57.9381,58.0571,57.6901,57.7397,146042.0
2025-04-04 14:40:00,58.21,58.22,57.9,57.9,179139.0,57.7496,57.7595,57.442,57.442,179139.0
2025-04-04 14:45:00,57.9,58.3,57.89,58.29,192449.0,57.442,57.8389,57.4321,57.8289,192449.0
2025-04-04 14:50:00,58.29,58.43,58.15,58.28,291866.0,57.8289,57.9678,57.6901,57.819,291866.0
2025-04-04 14:55:00,58.27,58.32,58.06,58.17,233735.0,57.8091,57.8587,57.6008,57.7099,233735.0
2025-04-04 15:00:00,58.17,58.32,57.95,58.23,195610.0,57.7099,57.8587,57.4916,57.7694,195610.0
2025-04-04 15:05:00,58.22,58.26,58.04,58.18,247242.0,57.7595,57.7992,57.5809,57.7198,247242.0
2025-04-04 15:10:00,58.18,58.52,58.16,58.49,319289.0,57.7198,58.0571,57.7,58.0274,319289.0
2025-04-04 15:15:00,58.48,58.59,58.29,58.39,249189.0,58.0174,58.1266,57.8289,57.9282,249189.0
2025-04-04 15:20:00,58.4,59.06,58.38,59.03,265112.0,57.9381,58.5929,57.9182,58.5631,265112.0
2025-04-04 15:25:00,59.03,59.13,58.84,58.87,250506.0,58.5631,58.6623,58.3746,58.4044,250506.0
2025-04-04 15:30:00,58.87,59.15,58.81,59.11,420062.0,58.4044,58.6821,58.3448,58.6425,420062.0
2025-04-04 15:35:00,59.09,59.26,58.77,58.82,396225.0,58.6226,58.7913,58.3052,58.3548,396225.0
2025-04-04 15:40:00,58.82,58.93,58.72,58.84,379005.0,58.3548,58.4639,58.2555,58.3746,379005.0
2025-04-04 15:45:00,58.84,58.98,58.48,58.52,775204.0,58.3746,58.5135,58.0174,58.0571,775204.0
2025-04-04 15:50:00,58.51,58.6,58.09,58.13,896225.0,58.0472,58.1365,57.6305,57.6702,896225.0
2025-04-04 15:55:00,58.13,58.26,57.84,57.94,2975850.0,57.6702,57.7992,57.3825,57.4817,2975850.0
2025-04-07 09:30:00,56.16,56.7,55.59,56.03,1553013.0,55.7158,56.2515,55.1503,55.5868,1553013.0
2025-04-07 09:35:00,56.04,56.43,55.81,56.07,494559.0,55.5967,55.9837,55.3686,55.6265,494559.0
2025-04-07 09:40:00,56.04,56.14,55.52,55.77,437801.0,55.5967,55.696,55.0809,55.3289,437801.0
2025-04-07 09:45:00,55.77,56.46,55.51,56.4,377785.0,55.3289,56.0134,55.0709,55.9539,377785.0
2025-04-07 09:50:00,56.41,56.96,56.34,56.77,619136.0,55.9638,56.5095,55.8944,56.321,619136.0
2025-04-07 09:55:00,56.77,57.28,56.74,57.19,617036.0,56.321,56.8269,56.2912,56.7376,617036.0
2025-04-07 10:00:00,57.19,57.49,56.97,57.12,613123.0,56.7376,57.0353,56.5194,56.6682,613123.0
2025-04-07 10:05:00,57.1,57.37,56.85,56.94,468840.0,56.6484,56.9162,56.4003,56.4896,468840.0
2025-04-07 10:10:00,56.95,59.87,56.93,59.51,1308011.0,56.4995,59.3965,56.4797,59.0393,1308011.0
2025-04-07 10:15:00,59.5,61.33,59.5,60.19,1456569.0,59.0294,60.8449,59.0294,59.7139,1456569.0
2025-04-07 10:20:00,60.14,60.18,57.52,57.65,828233.0,59.6643,59.704,57.065,57.194,828233.0
2025-04-07 10:25:00,57.64,58.37,57.33,57.44,348021.0,57.1841,57.9083,56.8765,56.9857,348021.0
2025-04-07 10:30:00,57.45,58.29,57.3,57.55,331855.0,56.9956,57.8289,56.8468,57.0948,331855.0
2025-04-07 10:35:00,57.66,57.75,56.69,56.74,423556.0,57.2039,57.2932,56.2416,56.2912,423556.0
2025-04-07 10:40:00,56.73,57.58,56.72,57.54,273005.0,56.2813,57.1246,56.2714,57.0849,273005.0
2025-04-07 10:45:00,57.5,58.14,57.47,58.07,270969.0,57.0452,57.6801,57.0154,57.6107,270969.0
2025-04-07 10:50:00,58.11,59.39,57.99,59.34,339416.0,57.6504,58.9202,57.5313,58.8706,339416.0
2025-04-07 10:55:00,59.39,59.44,58.8,58.84,255490.0,58.9202,58.9699,58.3349,58.3746,255490.0
2025-04-07 11:00:00,58.87,59.31,58.67,58.96,381541.0,58.4044,58.8409,58.2059,58.4936,381541.0
2025-04-07 11:05:00,58.96,59.01,58.01,58.05,252744.0,58.4936,58.5433,57.5512,57.5908,252744.0
2025-04-07 11:10:00,58.04,58.24,56.9,57.2,512122.0,57.5809,57.7793,56.4499,56.7476,512122.0
2025-04-07 11:15:00,57.2,57.58,56.58,57.45,548268.0,56.7476,57.1246,56.1325,56.9956,548268.0
2025-04-07 11:20:00,57.41,57.74,56.89,56.97,216030.0,56.9559,57.2833,56.44,56.5194,216030.0
2025-04-07 11:25:00,56.99,57.14,56.72,56.88,199130.0,56.5392,56.688,56.2714,56.4301,199130.0
2025-04-07 11:30:00,56.9,57.39,56.9,57.32,327577.0,56.4499,56.9361,56.4499,56.8666,327577.0
2025-04-07 11:35:00,57.34,58.01,57.32,57.79,317524.0,56.8865,57.5512,56.8666,57.3329,317524.0
2025-04-07 11:40:00,57.78,58.51,57.75,58.41,157530.0,57.323,58.0472,57.2932,57.948,157530.0
2025-04-07 11:45:00,58.41,58.41,57.96,58.22,145952.0,57.948,57.948,57.5016,57.7595,145952.0
2025-04-07 11:50:00,58.2,58.39,57.78,57.79,161401.0,57.7397,57.9282,57.323,57.3329,161401.0
2025-04-07 11:55:00,57.81,58.06,57.72,57.74,174238.0,57.3527,57.6008,57.2635,57.2833,174238.0
2025-04-07 12:00:00,57.72,57.89,57.47,57.77,158850.0,57.2635,57.4321,57.0154,57.3131,158850.0
2025-04-07 12:05:00,57.77,57.77,57.36,57.48,145764.0,57.3131,57.3131,56.9063,57.0254,145764.0
2025-04-07 12:10:00,57.49,57.95,57.32,57.77,140432.0,57.0353,57.4916,56.8666,57.3131,140432.0
2025-04-07 12:15:00,57.77,57.87,57.37,57.6,169229.0,57.3131,57.4123,56.9162,57.1444,169229.0
2025-04-07 12:20:00,57.59,57.66,57.28,57.5,244881.0,57.1345,57.2039,56.8269,57.0452,244881.0
2025-04-07 12:25:00,57.49,58.02,57.49,57.93,173094.0,57.0353,57.5611,57.0353,57.4718,173094.0
2025-04-07 12:30:00,57.9,58.27,57.87,58.12,496508.0,57.442,57.8091,57.4123,57.6603,496508.0
2025-04-07 12:35:00,58.12,58.14,57.86,57.97,198245.0,57.6603,57.6801,57.4024,57.5115,198245.0
2025-04-07 12:40:00,57.95,58.1,57.47,57.61,139670.0,57.4916,57.6405,57.0154,57.1543,139670.0
2025-04-07 12:45:00,57.59,57.59,57.23,57.29,103074.0,57.1345,57.1345,56.7773,56.8369,103074.0
2025-04-07 12:50:00,57.3,57.57,57.18,57.54,156250.0,56.8468,57.1146,56.7277,57.0849,156250.0
2025-04-07 12:55:00,57.53,57.6,57.12,57.3,225576.0,57.075,57.1444,56.6682,56.8468,225576.0
2025-04-07 13:00:00,57.28,58.49,57.26,57.55,379588.0,56.8269,58.0274,56.8071,57.0948,379588.0
2025-04-07 13:05:00,57.56,57.82,57.39,57.59,193899.0,57.1047,57.3627,56.9361,57.1345,193899.0
2025-04-07 13:10:00,57.57,58.19,57.41,58.14,310265.0,57.1146,57.7297,56.9559,57.6801,310265.0
2025-04-07 13:15:00,58.12,58.51,58.02,58.3,554606.0,57.6603,58.0472,57.5611,57.8389,554606.0
2025-04-07 13:20:00,58.3,58.6,58.16,58.4,367311.0,57.8389,58.1365,57.7,57.9381,367311.0
2025-04-07 13:25:00,58.37,58.68,58.13,58.52,331460.0,57.9083,58.2159,57.6702,58.0571,331460.0
2025-04-07 13:30:00,58.54,58.56,57.91,58.23,232190.0,58.077,58.0968,57.452,57.7694,232190.0
2025-04-07 13:35:00,58.21,58.62,58.07,58.54,241842.0,57.7496,58.1563,57.6107,58.077,241842.0
2025-04-07 13:40:00,58.55,58.95,58.27,58.9,309264.0,58.0869,58.4837,57.8091,58.4341,309264.0
2025-04-07 13:45:00,58.92,59.21,58.56,58.87,319594.0,58.454,58.7417,58.0968,58.4044,319594.0
2025-04-07 13:50:00,58.92,58.99,58.59,58.86,183919.0,58.454,58.5234,58.1266,58.3944,183919.0
2025-04-07 13:55:00,58.86,59.12,58.62,59.1,371664.0,58.3944,58.6524,58.1563,58.6325,371664.0
2025-04-07 14:00:00,59.13,59.34,58.91,59.02,571035.0,58.6623,58.8706,58.444,58.5532,571035.0
2025-04-07 14:05:00,59.03,59.03,58.58,58.79,247353.0,58.5631,58.5631,58.1167,58.325,247353.0
2025-04-07 14:10:00,58.77,59.08,58.48,58.67,208057.0,58.3052,58.6127,58.0174,58.2059,208057.0
2025-04-07 14:15:00,58.64,59.29,58.64,59.19,331435.0,58.1762,58.821,58.1762,58.7218,331435.0
2025-04-07 14:20:00,59.19,59.41,58.99,59.13,195721.0,58.7218,58.9401,58.5234,58.6623,195721.0
2025-04-07 14:25:00,59.1,59.2,58.36,58.39,210146.0,58.6325,58.7318,57.8984,57.9282,210146.0
2025-04-07 14:30:00,58.41,58.71,58.4,58.65,188781.0,57.948,58.2456,57.9381,58.1861,188781.0
2025-04-07 14:35:00,58.63,59.06,58.58,58.96,212128.0,58.1663,58.5929,58.1167,58.4936,212128.0
2025-04-07 14:40:00,58.97,59.15,58.74,58.81,262287.0,58.5036,58.6821,58.2754,58.3448,262287.0
2025-04-07 14:45:00,58.78,58.89,58.5,58.64,207192.0,58.3151,58.4242,58.0373,58.1762,207192.0
2025-04-07 14:50:00,58.63,58.69,58.18,58.2,142534.0,58.1663,58.2258,57.7198,57.7397,142534.0
2025-04-07 14:55:00,58.21,58.29,58.02,58.15,183452.0,57.7496,57.8289,57.5611,57.6901,183452.0
2025-04-07 15:00:00,58.16,58.7,58.11,58.4,185793.0,57.7,58.2357,57.6504,57.9381,185793.0
2025-04-07 15:05:00,58.42,58.48,58.2,58.24,136094.0,57.9579,58.0174,57.7397,57.7793,136094.0
2025-04-07 15:10:00,58.23,58.46,58.11,58.38,204056.0,57.7694,57.9976,57.6504,57.9182,204056.0
2025-04-07 15:15:00,58.36,58.82,58.18,58.66,434779.0,57.8984,58.3548,57.7198,58.196,434779.0
2025-04-07 15:20:00,58.66,58.75,58.28,58.3,284339.0,58.196,58.2853,57.819,57.8389,284339.0
2025-04-07 15:25:00,58.29,58.43,58.03,58.05,252431.0,57.8289,57.9678,57.571,57.5908,252431.0
2025-04-07 15:30:00,58.03,58.82,58.03,58.63,304316.0,57.571,58.3548,57.571,58.1663,304316.0
2025-04-07 15:35:00,58.66,58.96,58.57,58.71,308666.0,58.196,58.4936,58.1067,58.2456,308666.0
2025-04-07 15:40:00,58.7,58.78,58.05,58.09,292188.0,58.2357,58.3151,57.5908,57.6305,292188.0
2025-04-07 15:45:00,58.09,58.4,58.09,58.4,425269.0,57.6305,57.9381,57.6305,57.9381,425269.0
2025-04-07 15:50:00,58.38,58.79,58.25,58.76,518156.0,57.9182,58.325,57.7893,58.2952,518156.0
2025-04-07 15:55:00,58.75,59.01,58.71,58.83,1180047.0,58.2853,58.5433,58.2456,58.3647,1180047.0
2025-04-08 09:30:00,61.41,61.47,60.71,61.08,651355.0,60.9243,60.9838,60.2298,60.5969,651355.0
2025-04-08 09:35:00,61.07,61.29,60.96,61.13,448778.0,60.587,60.8052,60.4778,60.6465,448778.0
2025-04-08 09:40:00,61.12,61.74,60.95,61.46,418844.0,60.6366,61.2517,60.4679,60.9739,418844.0
2025-04-08 09:45:00,61.45,61.74,61.25,61.6,398943.0,60.964,61.2517,60.7655,61.1128,398943.0
2025-04-08 09:50:00,61.62,62.12,61.42,62.03,475708.0,61.1326,61.6287,60.9342,61.5394,475708.0
2025-04-08 09:55:00,62.03,62.57,61.96,62.32,444431.0,61.5394,62.0751,61.4699,61.8271,444431.0
2025-04-08 10:00:00,62.3,62.49,62.05,62.25,280560.0,61.8072,61.9957,61.5592,61.7576,280560.0
2025-04-08 10:05:00,62.26,62.41,61.85,62.13,321683.0,61.7675,61.9164,61.3608,61.6386,321683.0
2025-04-08 10:10:00,62.14,62.33,61.96,62.29,400330.0,61.6485,61.837,61.4699,61.7973,400330.0
2025-04-08 10:15:00,62.3,62.66,62.29,62.33,330481.0,61.8072,62.1644,61.7973,61.837,330481.0
2025-04-08 10:20:00,62.34,62.64,62.23,62.29,295686.0,61.8469,62.1445,61.7378,61.7973,295686.0
2025-04-08 10:25:00,62.3,62.62,62.28,62.43,438697.0,61.8072,62.1247,61.7874,61.9362,438697.0
2025-04-08 10:30:00,62.43,62.53,62.19,62.47,277693.0,61.9362,62.0354,61.6981,61.9759,277693.0
2025-04-08 10:35:00,62.46,62.51,62.02,62.21,189043.0,61.966,62.0156,61.5294,61.7179,189043.0
2025-04-08 10:40:00,62.25,62.26,61.84,61.96,220290.0,61.7576,61.7675,61.3509,61.4699,220290.0
2025-04-08 10:45:00,61.96,62.11,61.68,61.73,387131.0,61.4699,61.6187,61.1921,61.2417,387131.0
2025-04-08 10:50:00,61.72,61.75,61.39,61.4,265834.0,61.2318,61.2616,60.9044,60.9144,265834.0
2025-04-08 10:55:00,61.4,61.49,61.18,61.18,318767.0,60.9144,61.0036,60.6961,60.6961,318767.0
2025-04-08 11:00:00,61.17,61.35,61.13,61.28,170370.0,60.6862,60.8647,60.6465,60.7953,170370.0
2025-04-08 11:05:00,61.26,61.27,60.95,61.11,225820.0,60.7755,60.7854,60.4679,60.6266,225820.0
2025-04-08 11:10:00,61.11,61.12,60.65,60.7,171351.0,60.6266,60.6366,60.1703,60.2199,171351.0
2025-04-08 11:15:00,60.7,60.72,60.36,60.69,354305.0,60.2199,60.2397,59.8826,60.21,354305.0
2025-04-08 11:20:00,60.69,60.86,60.37,60.45,324696.0,60.21,60.3786,59.8925,59.9719,324696.0
2025-04-08 11:25:00,60.44,60.67,60.35,60.48,188113.0,59.9619,60.1901,59.8727,60.0016,188113.0
2025-04-08 11:30:00,60.47,60.72,60.42,60.65,188611.0,59.9917,60.2397,59.9421,60.1703,188611.0
2025-04-08 11:35:00,60.67,61.0,60.59,60.97,183533.0,60.1901,60.5175,60.1108,60.4878,183533.0
2025-04-08 11:40:00,60.98,61.15,60.87,61.0,159862.0,60.4977,60.6663,60.3885,60.5175,159862.0
2025-04-08 11:45:00,60.99,61.16,60.81,60.84,116703.0,60.5076,60.6762,60.329,60.3588,116703.0
2025-04-08 11:50:00,60.89,60.96,60.73,60.96,105436.0,60.4084,60.4778,60.2496,60.4778,105436.0
2025-04-08 11:55:00,60.96,61.16,60.92,61.1,194952.0,60.4778,60.6762,60.4381,60.6167,194952.0
2025-04-08 12:00:00,61.1,61.2,60.96,61.06,110082.0,60.6167,60.7159,60.4778,60.577,110082.0
2025-04-08 12:05:00,61.07,61.23,60.86,60.94,125289.0,60.587,60.7457,60.3786,60.458,125289.0
2025-04-08 12:10:00,60.94,61.07,60.76,60.76,95673.0,60.458,60.587,60.2794,60.2794,95673.0
2025-04-08 12:15:00,60.75,60.83,60.57,60.59,193350.0,60.2695,60.3489,60.0909,60.1108,193350.0
2025-04-08 12:20:00,60.59,60.81,60.45,60.58,172983.0,60.1108,60.329,59.9719,60.1008,172983.0
2025-04-08 12:25:00,60.56,60.81,60.49,60.8,168308.0,60.081,60.329,60.0115,60.3191,168308.0
2025-04-08 12:30:00,60.8,60.9,60.33,60.62,287846.0,60.3191,60.4183,59.8528,60.1405,287846.0
2025-04-08 12:35:00,60.64,60.71,60.08,60.15,210353.0,60.1604,60.2298,59.6048,59.6742,210353.0
2025-04-08 12:40:00,60.14,60.25,59.82,59.97,265192.0,59.6643,59.7734,59.3468,59.4957,265192.0
2025-04-08 12:45:00,59.95,60.44,59.9,60.34,281048.0,59.4758,59.9619,59.4262,59.8627,281048.0
2025-04-08 12:50:00,60.35,60.43,60.06,60.19,141385.0,59.8727,59.952,59.5849,59.7139,141385.0
2025-04-08 12:55:00,60.2,60.36,59.75,59.76,244437.0,59.7238,59.8826,59.2774,59.2873,244437.0
2025-04-08 13:00:00,59.75,59.83,59.49,59.75,440146.0,59.2774,59.3568,59.0195,59.2774,440146.0
2025-04-08 13:05:00,59.76,59.94,59.39,59.42,259794.0,59.2873,59.4659,58.9202,58.95,259794.0
2025-04-08 13:10:00,59.43,59.73,59.17,59.67,287641.0,58.9599,59.2576,58.702,59.198,287641.0
2025-04-08 13:15:00,59.63,59.94,59.47,59.59,370963.0,59.1584,59.4659,58.9996,59.1187,370963.0
2025-04-08 13:20:00,59.57,59.61,59.27,59.54,292538.0,59.0988,59.1385,58.8012,59.0691,292538.0
2025-04-08 13:25:00,59.54,59.66,59.24,59.38,177636.0,59.0691,59.1881,58.7714,58.9103,177636.0
2025-04-08 13:30:00,59.36,60.85,59.34,59.37,201986.0,58.8905,60.3687,58.8706,58.9004,201986.0
2025-04-08 13:35:00,59.38,60.27,59.33,59.87,487459.0,58.9103,59.7933,58.8607,59.3965,487459.0
2025-04-08 13:40:00,59.86,60.42,59.84,60.23,132508.0,59.3865,59.9421,59.3667,59.7536,132508.0
2025-04-08 13:45:00,60.23,60.23,59.72,59.75,109108.0,59.7536,59.7536,59.2476,59.2774,109108.0
2025-04-08 13:50:00,59.75,59.93,59.6,59.65,129133.0,59.2774,59.456,59.1286,59.1782,129133.0
2025-04-08 13:55:00,59.63,60.16,59.61,60.09,829113.0,59.1584,59.6842,59.1385,59.6147,829113.0
2025-04-08 14:00:00,60.08,60.3,59.99,60.11,422150.0,59.6048,59.8231,59.5155,59.6346,422150.0
2025-04-08 14:05:00,60.09,60.14,59.61,59.75,813820.0,59.6147,59.6643,59.1385,59.2774,813820.0
2025-04-08 14:10:00,59.75,59.84,59.52,59.54,218488.0,59.2774,59.3667,59.0492,59.0691,218488.0
2025-04-08 14:15:00,59.56,59.97,59.52,59.91,150448.0,59.0889,59.4957,59.0492,59.4361,150448.0
2025-04-08 14:20:00,59.92,59.95,59.69,59.93,181678.0,59.4461,59.4758,59.2179,59.456,181678.0
2025-04-08 14:25:00,59.92,59.92,59.34,59.38,169334.0,59.4461,59.4461,58.8706,58.9103,169334.0
2025-04-08 14:30:00,59.38,60.52,59.37,59.68,362910.0,58.9103,60.0413,58.9004,59.208,362910.0
2025-04-08 14:35:00,59.68,59.7,59.36,59.45,179240.0,59.208,59.2278,58.8905,58.9798,179240.0
2025-04-08 14:40:00,59.47,59.47,59.24,59.3,165887.0,58.9996,58.9996,58.7714,58.831,165887.0
2025-04-08 14:45:00,59.35,59.64,59.26,59.48,214336.0,58.8806,59.1683,58.7913,59.0095,214336.0
2025-04-08 14:50:00,59.5,59.57,59.32,59.35,103903.0,59.0294,59.0988,58.8508,58.8806,103903.0
2025-04-08 14:55:00,59.35,59.4,59.11,59.13,157402.0,58.8806,58.9302,58.6425,58.6623,157402.0
2025-04-08 15:00:00,59.12,59.19,58.94,58.99,133188.0,58.6524,58.7218,58.4738,58.5234,133188.0
2025-04-08 15:05:00,59.0,59.06,58.41,58.45,287803.0,58.5333,58.5929,57.948,57.9877,287803.0
2025-04-08 15:10:00,58.41,58.58,58.13,58.18,213046.0,57.948,58.1167,57.6702,57.7198,213046.0
2025-04-08 15:15:00,58.19,58.26,57.85,57.99,277928.0,57.7297,57.7992,57.3924,57.5313,277928.0
2025-04-08 15:20:00,57.98,58.34,57.9,58.28,371666.0,57.5214,57.8786,57.442,57.819,371666.0
2025-04-08 15:25:00,58.28,58.59,58.27,58.39,288401.0,57.819,58.1266,57.8091,57.9282,288401.0
2025-04-08 15:30:00,58.39,58.47,58.14,58.15,280188.0,57.9282,58.0075,57.6801,57.6901,280188.0
2025-04-08 15:35:00,58.13,58.13,57.57,57.62,401977.0,57.6702,57.6702,57.1146,57.1642,401977.0
2025-04-08 15:40:00,57.61,58.07,57.56,57.72,428412.0,57.1543,57.6107,57.1047,57.2635,428412.0
2025-04-08 15:45:00,57.71,57.85,57.6,57.64,339885.0,57.2535,57.3924,57.1444,57.1841,339885.0
2025-04-08 15:50:00,57.64,58.61,57.64,58.49,511542.0,57.1841,58.1464,57.1841,58.0274,511542.0
2025-04-08 15:55:00,58.48,58.89,58.29,58.76,1051419.0,58.0174,58.4242,57.8289,58.2952,1051419.0
2025-04-09 09:30:00,56.76,58.1,56.75,57.76,982901.0,56.3111,57.6405,56.3011,57.3031,982901.0
2025-04-09 09:35:00,57.77,57.86,57.01,57.5,677194.0,57.3131,57.4024,56.5591,57.0452,677194.0
2025-04-09 09:40:00,57.51,57.91,57.25,57.32,806665.0,57.0551,57.452,56.7972,56.8666,806665.0
2025-04-09 09:45:00,57.31,57.39,56.93,57.29,362403.0,56.8567,56.9361,56.4797,56.8369,362403.0
2025-04-09 09:50:00,57.29,57.71,57.15,57.55,290159.0,56.8369,57.2535,56.698,57.0948,290159.0
2025-04-09 09:55:00,57.59,58.17,57.52,57.88,308739.0,57.1345,57.7099,57.065,57.4222,308739.0
2025-04-09 10:00:00,57.88,58.48,57.85,58.13,328271.0,57.4222,58.0174,57.3924,57.6702,328271.0
2025-04-09 10:05:00,58.11,58.13,57.35,57.36,249158.0,57.6504,57.6702,56.8964,56.9063,249158.0
2025-04-09 10:10:00,57.35,57.74,57.14,57.28,313760.0,56.8964,57.2833,56.688,56.8269,313760.0
2025-04-09 10:15:00,57.28,57.56,57.23,57.51,215681.0,56.8269,57.1047,56.7773,57.0551,215681.0
2025-04-09 10:20:00,57.52,57.72,57.17,57.55,229742.0,57.065,57.2635,56.7178,57.0948,229742.0
2025-04-09 10:25:00,57.52,57.55,57.12,57.46,227711.0,57.065,57.0948,56.6682,57.0055,227711.0
2025-04-09 10:30:00,57.48,57.87,57.32,57.82,205467.0,57.0254,57.4123,56.8666,57.3627,205467.0
2025-04-09 10:35:00,57.79,57.81,57.45,57.54,155010.0,57.3329,57.3527,56.9956,57.0849,155010.0
2025-04-09 10:40:00,57.51,57.51,57.07,57.1,146562.0,57.0551,57.0551,56.6186,56.6484,146562.0
2025-04-09 10:45:00,57.11,57.43,56.81,56.83,263627.0,56.6583,56.9758,56.3607,56.3805,263627.0
2025-04-09 10:50:00,56.82,56.92,56.28,56.47,373980.0,56.3706,56.4698,55.8348,56.0233,373980.0
2025-04-09 10:55:00,56.49,56.67,56.4,56.42,464200.0,56.0432,56.2218,55.9539,55.9737,464200.0
2025-04-09 11:00:00,56.41,56.83,56.32,56.83,212037.0,55.9638,56.3805,55.8745,56.3805,212037.0
2025-04-09 11:05:00,56.82,57.15,56.72,56.87,273685.0,56.3706,56.698,56.2714,56.4202,273685.0
2025-04-09 11:10:00,56.87,57.11,56.83,56.92,133048.0,56.4202,56.6583,56.3805,56.4698,133048.0
2025-04-09 11:15:00,56.94,57.32,56.92,57.11,242251.0,56.4896,56.8666,56.4698,56.6583,242251.0
2025-04-09 11:20:00,57.12,57.29,57.06,57.21,164160.0,56.6682,56.8369,56.6087,56.7575,164160.0
2025-04-09 11:25:00,57.17,57.2,56.94,56.96,191198.0,56.7178,56.7476,56.4896,56.5095,191198.0
2025-04-09 11:30:00,56.96,57.23,56.77,56.97,196637.0,56.5095,56.7773,56.321,56.5194,196637.0
2025-04-09 11:35:00,56.98,57.18,56.76,56.77,224396.0,56.5293,56.7277,56.3111,56.321,224396.0
2025-04-09 11:40:00,56.77,56.86,56.52,56.66,211482.0,56.321,56.4103,56.0729,56.2118,211482.0
2025-04-09 11:45:00,56.66,57.23,56.66,57.05,204263.0,56.2118,56.7773,56.2118,56.5988,204263.0
2025-04-09 11:50:00,57.04,57.2,56.92,56.94,114012.0,56.5888,56.7476,56.4698,56.4896,114012.0
2025-04-09 11:55:00,56.95,56.98,56.67,56.76,127313.0,56.4995,56.5293,56.2218,56.3111,127313.0
2025-04-09 12:00:00,56.76,56.81,56.56,56.58,146543.0,56.3111,56.3607,56.1126,56.1325,146543.0
2025-04-09 12:05:00,56.6,57.01,56.55,56.94,96445.0,56.1523,56.5591,56.1027,56.4896,96445.0
2025-04-09 12:10:00,56.92,57.18,56.87,57.07,213803.0,56.4698,56.7277,56.4202,56.6186,213803.0
2025-04-09 12:15:00,57.07,57.14,56.93,57.04,85989.0,56.6186,56.688,56.4797,56.5888,85989.0
2025-04-09 12:20:00,57.03,57.03,56.75,56.75,116932.0,56.5789,56.5789,56.3011,56.3011,116932.0
2025-04-09 12:25:00,56.76,56.97,56.68,56.71,293782.0,56.3111,56.5194,56.2317,56.2614,293782.0
2025-04-09 12:30:00,56.72,56.87,56.65,56.81,130877.0,56.2714,56.4202,56.2019,56.3607,130877.0
2025-04-09 12:35:00,56.82,56.98,56.71,56.84,105425.0,56.3706,56.5293,56.2614,56.3904,105425.0
2025-04-09 12:40:00,56.83,56.89,56.66,56.71,124693.0,56.3805,56.44,56.2118,56.2614,124693.0
2025-04-09 12:45:00,56.72,56.77,56.58,56.69,263188.0,56.2714,56.321,56.1325,56.2416,263188.0
2025-04-09 12:50:00,56.7,56.8,56.48,56.73,344806.0,56.2515,56.3507,56.0333,56.2813,344806.0
2025-04-09 12:55:00,56.73,56.96,56.66,56.72,148879.0,56.2813,56.5095,56.2118,56.2714,148879.0
2025-04-09 13:00:00,56.73,57.57,56.73,57.43,571640.0,56.2813,57.1146,56.2813,56.9758,571640.0
2025-04-09 13:05:00,57.43,57.43,56.82,56.87,331968.0,56.9758,56.9758,56.3706,56.4202,331968.0
2025-04-09 13:10:00,56.89,56.9,56.61,56.83,230873.0,56.44,56.4499,56.1622,56.3805,230873.0
2025-04-09 13:15:00,56.85,58.65,56.07,58.55,915190.0,56.4003,58.1861,55.6265,58.0869,915190.0
2025-04-09 13:20:00,58.55,60.78,57.97,60.72,1726211.0,58.0869,60.2993,57.5115,60.2397,1726211.0
2025-04-09 13:25:00,60.74,63.0,60.65,61.5,1408600.0,60.2596,62.5017,60.1703,61.0136,1408600.0
2025-04-09 13:30:00,61.5,62.51,61.12,62.45,619065.0,61.0136,62.0156,60.6366,61.956,619065.0
2025-04-09 13:35:00,62.4,62.99,61.4,61.43,1764196.0,61.9064,62.4918,60.9144,60.9441,1764196.0
2025-04-09 13:40:00,61.44,61.99,61.3,61.69,1225624.0,60.954,61.4997,60.8151,61.2021,1225624.0
2025-04-09 13:45:00,61.72,62.81,61.72,62.34,1359871.0,61.2318,62.3132,61.2318,61.8469,1359871.0
2025-04-09 13:50:00,62.3,62.52,62.08,62.45,697821.0,61.8072,62.0255,61.589,61.956,697821.0
2025-04-09 13:55:00,62.45,63.32,62.2,63.11,619409.0,61.956,62.8192,61.708,62.6108,619409.0
2025-04-09 14:00:00,63.16,64.17,63.16,63.99,779672.0,62.6604,63.6624,62.6604,63.4839,779672.0
2025-04-09 14:05:00,63.99,64.14,63.06,63.61,799020.0,63.4839,63.6327,62.5612,63.1069,799020.0
2025-04-09 14:10:00,63.59,64.35,63.57,64.29,899241.0,63.087,63.841,63.0672,63.7815,899241.0
2025-04-09 14:15:00,64.29,65.2,64.07,64.53,759511.0,63.7815,64.6843,63.5632,64.0196,759511.0
2025-04-09 14:20:00,64.56,64.96,64.25,64.79,379493.0,64.0494,64.4462,63.7418,64.2775,379493.0
2025-04-09 14:25:00,64.79,65.48,64.62,65.32,694401.0,64.2775,64.9621,64.1089,64.8033,694401.0
2025-04-09 14:30:00,65.35,65.75,64.76,64.92,441828.0,64.8331,65.2299,64.2478,64.4065,441828.0
2025-04-09 14:35:00,64.95,65.5,64.8,65.11,486437.0,64.4363,64.9819,64.2875,64.595,486437.0
2025-04-09 14:40:00,65.12,65.18,64.3,64.4,381819.0,64.6049,64.6645,63.7914,63.8906,381819.0
2025-04-09 14:45:00,64.42,64.67,64.08,64.29,407323.0,63.9105,64.1585,63.5732,63.7815,407323.0
2025-04-09 14:50:00,64.31,64.73,63.95,64.04,454821.0,63.8013,64.218,63.4442,63.5335,454821.0
2025-04-09 14:55:00,64.02,64.29,63.42,63.45,488518.0,63.5136,63.7815,62.9184,62.9481,488518.0
2025-04-09 15:00:00,63.43,63.99,63.26,63.98,299840.0,62.9283,63.4839,62.7596,63.4739,299840.0
2025-04-09 15:05:00,63.97,64.16,63.53,63.73,212800.0,63.464,63.6525,63.0275,63.2259,212800.0
2025-04-09 15:10:00,63.74,64.33,63.73,64.19,687237.0,63.2358,63.8212,63.2259,63.6823,687237.0
2025-04-09 15:15:00,64.23,64.48,64.0,64.38,1399346.0,63.722,63.97,63.4938,63.8708,1399346.0
2025-04-09 15:20:00,64.42,64.47,63.99,64.07,728835.0,63.9105,63.9601,63.4839,63.5632,728835.0
2025-04-09 15:25:00,64.06,64.44,63.98,64.27,601551.0,63.5533,63.9303,63.4739,63.7616,601551.0
2025-04-09 15:30:00,64.27,64.77,64.2,64.54,392616.0,63.7616,64.2577,63.6922,64.0295,392616.0
2025-04-09 15:35:00,64.52,64.59,64.1,64.46,422128.0,64.0097,64.0791,63.593,63.9501,422128.0
2025-04-09 15:40:00,64.48,64.72,64.39,64.68,309526.0,63.97,64.2081,63.8807,64.1684,309526.0
2025-04-09 15:45:00,64.67,64.68,64.2,64.55,350684.0,64.1585,64.1684,63.6922,64.0394,350684.0
2025-04-09 15:50:00,64.57,64.83,64.18,64.2,675223.0,64.0593,64.3172,63.6724,63.6922,675223.0
2025-04-09 15:55:00,64.2,64.38,63.98,64.13,1285619.0,63.6922,63.8708,63.4739,63.6228,1285619.0
2025-04-10 09:30:00,62.09,62.5,61.96,62.05,854899.0,61.5989,62.0056,61.4699,61.5592,854899.0
2025-04-10 09:35:00,62.06,62.13,61.31,61.8,399928.0,61.5691,61.6386,60.8251,61.3112,399928.0
2025-04-10 09:40:00,61.76,61.76,61.29,61.37,477526.0,61.2715,61.2715,60.8052,60.8846,477526.0
2025-04-10 09:45:00,61.36,61.61,61.27,61.43,338032.0,60.8747,61.1227,60.7854,60.9441,338032.0
2025-04-10 09:50:00,61.41,61.86,61.3,61.46,381519.0,60.9243,61.3707,60.8151,60.9739,381519.0
2025-04-10 09:55:00,61.44,61.52,60.91,60.92,384791.0,60.954,61.0334,60.4282,60.4381,384791.0
2025-04-10 10:00:00,60.89,61.12,60.55,61.02,399692.0,60.4084,60.6366,60.0711,60.5374,399692.0
2025-04-10 10:05:00,61.03,61.27,60.7,60.94,248272.0,60.5473,60.7854,60.2199,60.458,248272.0
2025-04-10 10:10:00,60.91,60.93,60.5,60.73,181933.0,60.4282,60.4481,60.0215,60.2496,181933.0
2025-04-10 10:15:00,60.73,61.15,60.73,61.02,171031.0,60.2496,60.6663,60.2496,60.5374,171031.0
2025-04-10 10:20:00,61.02,61.72,61.01,61.68,186208.0,60.5374,61.2318,60.5274,61.1921,186208.0
2025-04-10 10:25:00,61.66,61.79,61.33,61.38,331275.0,61.1723,61.3013,60.8449,60.8945,331275.0
2025-04-10 10:30:00,61.39,61.69,61.3,61.62,289341.0,60.9044,61.2021,60.8151,61.1326,289341.0
2025-04-10 10:35:00,61.62,61.77,61.43,61.57,169586.0,61.1326,61.2814,60.9441,61.083,169586.0
2025-04-10 10:40:00,61.57,61.91,61.51,61.67,162690.0,61.083,61.4203,61.0235,61.1822,162690.0
2025-04-10 10:45:00,61.71,61.74,61.33,61.46,170982.0,61.2219,61.2517,60.8449,60.9739,170982.0
2025-04-10 10:50:00,61.46,61.6,61.32,61.53,157939.0,60.9739,61.1128,60.835,61.0433,157939.0
2025-04-10 10:55:00,61.55,61.6,61.14,61.2,172542.0,61.0632,61.1128,60.6564,60.7159,172542.0
2025-04-10 11:00:00,61.21,61.27,61.07,61.17,124301.0,60.7259,60.7854,60.587,60.6862,124301.0
2025-04-10 11:05:00,61.15,61.71,61.1,61.62,159582.0,60.6663,61.2219,60.6167,61.1326,159582.0
2025-04-10 11:10:00,61.64,61.71,61.25,61.29,122133.0,61.1525,61.2219,60.7655,60.8052,122133.0
2025-04-10 11:15:00,61.3,61.34,61.07,61.24,74493.0,60.8151,60.8548,60.587,60.7556,74493.0
2025-04-10 11:20:00,61.22,61.39,61.11,61.21,124962.0,60.7358,60.9044,60.6266,60.7259,124962.0
2025-04-10 11:25:00,61.2,61.28,61.01,61.02,128938.0,60.7159,60.7953,60.5274,60.5374,128938.0
2025-04-10 11:30:00,61.04,61.11,60.77,61.07,160507.0,60.5572,60.6266,60.2893,60.587,160507.0
2025-04-10 11:35:00,61.06,61.11,60.8,60.81,114323.0,60.577,60.6266,60.3191,60.329,114323.0
2025-04-10 11:40:00,60.83,61.06,60.81,60.89,62107.0,60.3489,60.577,60.329,60.4084,62107.0
2025-04-10 11:45:00,60.86,60.99,60.7,60.72,78770.0,60.3786,60.5076,60.2199,60.2397,78770.0
2025-04-10 11:50:00,60.72,60.79,60.45,60.78,180701.0,60.2397,60.3092,59.9719,60.2993,180701.0
2025-04-10 11:55:00,60.79,60.83,60.25,60.28,222626.0,60.3092,60.3489,59.7734,59.8032,222626.0
2025-04-10 12:00:00,60.28,60.58,60.03,60.06,281237.0,59.8032,60.1008,59.5552,59.5849,281237.0
2025-04-10 12:05:00,60.04,60.37,60.02,60.22,248671.0,59.5651,59.8925,59.5453,59.7437,248671.0
2025-04-10 12:10:00,60.21,60.42,59.9,59.94,189022.0,59.7338,59.9421,59.4262,59.4659,189022.0
2025-04-10 12:15:00,59.92,60.0,59.72,59.8,145117.0,59.4461,59.5254,59.2476,59.327,145117.0
2025-04-10 12:20:00,59.8,59.8,59.24,59.62,229774.0,59.327,59.327,58.7714,59.1484,229774.0
2025-04-10 12:25:00,59.64,59.67,59.08,59.27,204700.0,59.1683,59.198,58.6127,58.8012,204700.0
2025-04-10 12:30:00,59.27,60.26,59.24,60.23,253571.0,58.8012,59.7834,58.7714,59.7536,253571.0
2025-04-10 12:35:00,60.2,60.38,59.98,60.21,141164.0,59.7238,59.9024,59.5056,59.7338,141164.0
2025-04-10 12:40:00,60.21,60.25,59.9,60.16,118504.0,59.7338,59.7734,59.4262,59.6842,118504.0
2025-04-10 12:45:00,60.15,60.6,59.85,60.5,95431.0,59.6742,60.1207,59.3766,60.0215,95431.0
2025-04-10 12:50:00,60.54,60.67,60.1,60.16,157839.0,60.0612,60.1901,59.6246,59.6842,157839.0
2025-04-10 12:55:00,60.19,60.55,60.14,60.47,118852.0,59.7139,60.0711,59.6643,59.9917,118852.0
2025-04-10 13:00:00,60.44,61.33,60.32,60.77,325302.0,59.9619,60.8449,59.8429,60.2893,325302.0
2025-04-10 13:05:00,60.73,60.74,60.01,60.06,111765.0,60.2496,60.2596,59.5353,59.5849,111765.0
2025-04-10 13:10:00,60.05,60.08,59.52,59.71,164282.0,59.575,59.6048,59.0492,59.2377,164282.0
2025-04-10 13:15:00,59.69,59.88,59.53,59.88,157426.0,59.2179,59.4064,59.0591,59.4064,157426.0
2025-04-10 13:20:00,59.85,59.99,59.54,59.89,87190.0,59.3766,59.5155,59.0691,59.4163,87190.0
2025-04-10 13:25:00,59.86,60.48,59.84,60.43,148866.0,59.3865,60.0016,59.3667,59.952,148866.0
2025-04-10 13:30:00,60.43,60.7,60.3,60.4,97125.0,59.952,60.2199,59.8231,59.9223,97125.0
2025-04-10 13:35:00,60.38,60.79,60.34,60.41,146684.0,59.9024,60.3092,59.8627,59.9322,146684.0
2025-04-10 13:40:00,60.4,61.15,60.39,61.13,108446.0,59.9223,60.6663,59.9123,60.6465,108446.0
2025-04-10 13:45:00,61.13,61.41,61.01,61.05,215439.0,60.6465,60.9243,60.5274,60.5671,215439.0
2025-04-10 13:50:00,61.09,61.28,60.71,61.25,182999.0,60.6068,60.7953,60.2298,60.7655,182999.0
2025-04-10 13:55:00,61.25,61.46,61.2,61.31,109851.0,60.7655,60.9739,60.7159,60.8251,109851.0
2025-04-10 14:00:00,61.31,61.79,61.2,61.66,124887.0,60.8251,61.3013,60.7159,61.1723,124887.0
2025-04-10 14:05:00,61.66,61.78,61.0,61.02,139550.0,61.1723,61.2913,60.5175,60.5374,139550.0
2025-04-10 14:10:00,61.01,61.1,60.61,60.65,113782.0,60.5274,60.6167,60.1306,60.1703,113782.0
2025-04-10 14:15:00,60.66,61.13,60.61,61.01,147023.0,60.1802,60.6465,60.1306,60.5274,147023.0
2025-04-10 14:20:00,61.02,61.64,61.0,61.48,99748.0,60.5374,61.1525,60.5175,60.9937,99748.0
2025-04-10 14:25:00,61.47,61.83,61.32,61.78,112420.0,60.9838,61.3409,60.835,61.2913,112420.0
2025-04-10 14:30:00,61.78,61.88,61.47,61.48,119533.0,61.2913,61.3906,60.9838,60.9937,119533.0
2025-04-10 14:35:00,61.49,61.63,61.33,61.57,144130.0,61.0036,61.1425,60.8449,61.083,144130.0
2025-04-10 14:40:00,61.57,61.98,61.45,61.9,117785.0,61.083,61.4898,60.964,61.4104,117785.0
2025-04-10 14:45:00,61.93,61.93,61.27,61.44,140592.0,61.4402,61.4402,60.7854,60.954,140592.0
2025-04-10 14:50:00,61.45,61.68,61.17,61.24,101862.0,60.964,61.1921,60.6862,60.7556,101862.0
2025-04-10 14:55:00,61.22,61.55,61.05,61.43,120417.0,60.7358,61.0632,60.5671,60.9441,120417.0
2025-04-10 15:00:00,61.42,61.87,61.2,61.73,146129.0,60.9342,61.3806,60.7159,61.2417,146129.0
2025-04-10 15:05:00,61.74,61.8,61.05,61.11,205674.0,61.2517,61.3112,60.5671,60.6266,205674.0
2025-04-10 15:10:00,61.12,61.31,60.98,61.19,146401.0,60.6366,60.8251,60.4977,60.706,146401.0
2025-04-10 15:15:00,61.14,61.46,60.99,61.4,107315.0,60.6564,60.9739,60.5076,60.9144,107315.0
2025-04-10 15:20:00,61.41,61.65,61.13,61.26,166690.0,60.9243,61.1624,60.6465,60.7755,166690.0
2025-04-10 15:25:00,61.27,61.42,60.68,60.69,172229.0,60.7854,60.9342,60.2,60.21,172229.0
2025-04-10 15:30:00,60.69,61.17,60.68,60.99,216025.0,60.21,60.6862,60.2,60.5076,216025.0
2025-04-10 15:35:00,60.97,61.12,60.6,60.64,209991.0,60.4878,60.6366,60.1207,60.1604,209991.0
2025-04-10 15:40:00,60.65,60.73,60.27,60.33,271069.0,60.1703,60.2496,59.7933,59.8528,271069.0
2025-04-10 15:45:00,60.34,61.41,60.25,61.1,1628584.0,59.8627,60.9243,59.7734,60.6167,1628584.0
2025-04-10 15:50:00,61.08,61.88,61.05,61.73,1574086.0,60.5969,61.3906,60.5671,61.2417,1574086.0
2025-04-10 15:55:00,61.76,61.76,61.34,61.56,1072531.0,61.2715,61.2715,60.8548,61.0731,1072531.0
2025-04-11 09:30:00,60.88,61.14,60.2,60.78,486065.0,60.3985,60.6564,59.7238,60.2993,486065.0
2025-04-11 09:35:00,60.77,61.15,60.42,60.83,394392.0,60.2893,60.6663,59.9421,60.3489,394392.0
2025-04-11 09:40:00,60.86,61.62,60.58,61.57,419956.0,60.3786,61.1326,60.1008,61.083,419956.0
2025-04-11 09:45:00,61.6,62.14,61.56,61.98,319075.0,61.1128,61.6485,61.0731,61.4898,319075.0
2025-04-11 09:50:00,61.98,62.2,61.73,62.08,257395.0,61.4898,61.708,61.2417,61.589,257395.0
2025-04-11 09:55:00,62.06,62.25,61.62,61.72,182663.0,61.5691,61.7576,61.1326,61.2318,182663.0
2025-04-11 10:00:00,61.66,61.68,60.95,61.14,264204.0,61.1723,61.1921,60.4679,60.6564,264204.0
2025-04-11 10:05:00,61.17,61.89,61.09,61.64,221632.0,60.6862,61.4005,60.6068,61.1525,221632.0
2025-04-11 10:10:00,61.66,61.8,61.02,61.25,178805.0,61.1723,61.3112,60.5374,60.7655,178805.0
2025-04-11 10:15:00,61.23,61.55,60.65,60.69,152831.0,60.7457,61.0632,60.1703,60.21,152831.0
2025-04-11 10:20:00,60.7,60.77,60.08,60.2,335236.0,60.2199,60.2893,59.6048,59.7238,335236.0
2025-04-11 10:25:00,60.21,60.37,60.12,60.27,207896.0,59.7338,59.8925,59.6445,59.7933,207896.0
2025-04-11 10:30:00,60.27,60.79,60.14,60.72,245161.0,59.7933,60.3092,59.6643,60.2397,245161.0
2025-04-11 10:35:00,60.73,60.89,60.48,60.75,337490.0,60.2496,60.4084,60.0016,60.2695,337490.0
2025-04-11 10:40:00,60.73,61.01,60.55,60.92,146555.0,60.2496,60.5274,60.0711,60.4381,146555.0
2025-04-11 10:45:00,60.91,61.15,60.87,60.98,118839.0,60.4282,60.6663,60.3885,60.4977,118839.0
2025-04-11 10:50:00,60.98,60.98,60.65,60.79,112277.0,60.4977,60.4977,60.1703,60.3092,112277.0
2025-04-11 10:55:00,60.78,60.99,60.59,60.62,100525.0,60.2993,60.5076,60.1108,60.1405,100525.0
2025-04-11 11:00:00,60.61,61.6,60.56,60.67,190813.0,60.1306,61.1128,60.081,60.1901,190813.0
2025-04-11 11:05:00,60.65,60.75,60.46,60.6,175420.0,60.1703,60.2695,59.9818,60.1207,175420.0
2025-04-11 11:10:00,60.6,60.65,60.24,60.29,142439.0,60.1207,60.1703,59.7635,59.8131,142439.0
2025-04-11 11:15:00,60.25,60.37,60.05,60.15,134768.0,59.7734,59.8925,59.575,59.6742,134768.0
2025-04-11 11:20:00,60.15,60.26,59.92,60.03,212672.0,59.6742,59.7834,59.4461,59.5552,212672.0
2025-04-11 11:25:00,60.03,60.37,60.02,60.3,142328.0,59.5552,59.8925,59.5453,59.8231,142328.0
2025-04-11 11:30:00,60.31,60.34,60.06,60.14,127049.0,59.833,59.8627,59.5849,59.6643,127049.0
2025-04-11 11:35:00,60.15,60.33,60.04,60.27,170355.0,59.6742,59.8528,59.5651,59.7933,170355.0
2025-04-11 11:40:00,60.28,60.29,59.94,60.16,187036.0,59.8032,59.8131,59.4659,59.6842,187036.0
2025-04-11 11:45:00,60.15,60.2,59.95,60.09,123559.0,59.6742,59.7238,59.4758,59.6147,123559.0
2025-04-11 11:50:00,60.09,60.32,59.95,60.19,181431.0,59.6147,59.8429,59.4758,59.7139,181431.0
2025-04-11 11:55:00,60.21,60.43,60.18,60.43,96319.0,59.7338,59.952,59.704,59.952,96319.0
2025-04-11 12:00:00,60.44,60.48,60.18,60.26,80509.0,59.9619,60.0016,59.704,59.7834,80509.0
2025-04-11 12:05:00,60.27,60.46,60.24,60.3,114845.0,59.7933,59.9818,59.7635,59.8231,114845.0
2025-04-11 12:10:00,60.3,60.5,60.29,60.38,176264.0,59.8231,60.0215,59.8131,59.9024,176264.0
2025-04-11 12:15:00,60.36,60.58,60.36,60.55,123175.0,59.8826,60.1008,59.8826,60.0711,123175.0
2025-04-11 12:20:00,60.56,60.57,60.28,60.29,57610.0,60.081,60.0909,59.8032,59.8131,57610.0
2025-04-11 12:25:00,60.3,60.45,60.15,60.35,88029.0,59.8231,59.9719,59.6742,59.8727,88029.0
2025-04-11 12:30:00,60.37,60.83,60.37,60.68,99680.0,59.8925,60.3489,59.8925,60.2,99680.0
2025-04-11 12:35:00,60.67,61.03,60.67,60.95,76390.0,60.1901,60.5473,60.1901,60.4679,76390.0
2025-04-11 12:40:00,60.96,61.02,60.78,60.97,67587.0,60.4778,60.5374,60.2993,60.4878,67587.0
2025-04-11 12:45:00,60.98,61.12,60.86,61.07,77195.0,60.4977,60.6366,60.3786,60.587,77195.0
2025-04-11 12:50:00,61.1,61.1,60.85,60.89,69740.0,60.6167,60.6167,60.3687,60.4084,69740.0
2025-04-11 12:55:00,60.9,61.04,60.81,61.01,54346.0,60.4183,60.5572,60.329,60.5274,54346.0
2025-04-11 13:00:00,61.02,61.22,60.87,61.17,83022.0,60.5374,60.7358,60.3885,60.6862,83022.0
2025-04-11 13:05:00,61.19,61.38,61.03,61.08,154445.0,60.706,60.8945,60.5473,60.5969,154445.0
2025-04-11 13:10:00,61.09,61.18,60.98,61.06,122412.0,60.6068,60.6961,60.4977,60.577,122412.0
2025-04-11 13:15:00,61.09,61.16,60.84,60.91,86616.0,60.6068,60.6762,60.3588,60.4282,86616.0
2025-04-11 13:20:00,60.9,61.23,60.82,61.08,93282.0,60.4183,60.7457,60.3389,60.5969,93282.0
2025-04-11 13:25:00,61.08,61.08,60.9,60.95,85643.0,60.5969,60.5969,60.4183,60.4679,85643.0
2025-04-11 13:30:00,60.95,61.05,60.82,60.98,73397.0,60.4679,60.5671,60.3389,60.4977,73397.0
2025-04-11 13:35:00,61.0,61.43,60.89,61.4,131015.0,60.5175,60.9441,60.4084,60.9144,131015.0
2025-04-11 13:40:00,61.4,61.93,61.35,61.84,220457.0,60.9144,61.4402,60.8647,61.3509,220457.0
2025-04-11 13:45:00,61.85,61.87,61.47,61.71,123571.0,61.3608,61.3806,60.9838,61.2219,123571.0
2025-04-11 13:50:00,61.68,62.05,61.65,61.95,115915.0,61.1921,61.5592,61.1624,61.46,115915.0
2025-04-11 13:55:00,61.93,61.99,61.7,61.78,133452.0,61.4402,61.4997,61.212,61.2913,133452.0
2025-04-11 14:00:00,61.78,61.84,61.6,61.83,165608.0,61.2913,61.3509,61.1128,61.3409,165608.0
2025-04-11 14:05:00,61.83,61.93,61.58,61.88,327208.0,61.3409,61.4402,61.0929,61.3906,327208.0
2025-04-11 14:10:00,61.88,62.03,61.72,61.94,331789.0,61.3906,61.5394,61.2318,61.4501,331789.0
2025-04-11 14:15:00,61.93,62.01,61.59,61.66,170740.0,61.4402,61.5195,61.1028,61.1723,170740.0
2025-04-11 14:20:00,61.66,61.79,60.25,61.71,239451.0,61.1723,61.3013,59.7734,61.2219,239451.0
2025-04-11 14:25:00,61.7,61.77,61.56,61.67,149624.0,61.212,61.2814,61.0731,61.1822,149624.0
2025-04-11 14:30:00,61.67,61.69,61.48,61.56,234404.0,61.1822,61.2021,60.9937,61.0731,234404.0
2025-04-11 14:35:00,61.55,61.8,61.49,61.73,97773.0,61.0632,61.3112,61.0036,61.2417,97773.0
2025-04-11 14:40:00,61.71,61.81,61.63,61.72,63961.0,61.2219,61.3211,61.1425,61.2318,63961.0
2025-04-11 14:45:00,61.73,61.85,61.67,61.8,47275.0,61.2417,61.3608,61.1822,61.3112,47275.0
2025-04-11 14:50:00,61.79,61.85,61.53,61.77,84665.0,61.3013,61.3608,61.0433,61.2814,84665.0
2025-04-11 14:55:00,61.77,61.81,61.52,61.53,71774.0,61.2814,61.3211,61.0334,61.0433,71774.0
2025-04-11 15:00:00,61.55,61.95,61.52,61.85,117462.0,61.0632,61.46,61.0334,61.3608,117462.0
2025-04-11 15:05:00,61.85,62.02,61.7,62.01,186491.0,61.3608,61.5294,61.212,61.5195,186491.0
2025-04-11 15:10:00,62.01,62.11,61.92,62.08,114972.0,61.5195,61.6187,61.4302,61.589,114972.0
2025-04-11 15:15:00,62.08,62.23,61.98,62.23,245884.0,61.589,61.7378,61.4898,61.7378,245884.0
2025-04-11 15:20:00,62.23,62.28,62.09,62.16,233095.0,61.7378,61.7874,61.5989,61.6683,233095.0
2025-04-11 15:25:00,62.18,62.31,62.11,62.19,191219.0,61.6882,61.8172,61.6187,61.6981,191219.0
2025-04-11 15:30:00,62.19,62.31,62.09,62.26,219621.0,61.6981,61.8172,61.5989,61.7675,219621.0
2025-04-11 15:35:00,62.26,62.26,61.98,62.06,311593.0,61.7675,61.7675,61.4898,61.5691,311593.0
2025-04-11 15:40:00,62.06,62.14,61.95,62.08,286161.0,61.5691,61.6485,61.46,61.589,286161.0
2025-04-11 15:45:00,62.08,62.17,61.92,62.05,324505.0,61.589,61.6783,61.4302,61.5592,324505.0
2025-04-11 15:50:00,62.06,62.17,61.93,61.98,551149.0,61.5691,61.6783,61.4402,61.4898,551149.0
2025-04-11 15:55:00,61.99,62.06,61.55,61.64,1223749.0,61.4997,61.5691,61.0632,61.1525,1223749.0
2025-04-14 09:30:00,63.35,63.48,62.7,63.4,539557.0,62.8489,62.9779,62.2041,62.8985,539557.0
2025-04-14 09:35:00,63.41,63.65,63.18,63.39,359365.0,62.9085,63.1466,62.6803,62.8886,359365.0
2025-04-14 09:40:00,63.43,63.5,62.98,63.29,391927.0,62.9283,62.9977,62.4819,62.7894,391927.0
2025-04-14 09:45:00,63.29,63.73,63.26,63.71,292219.0,62.7894,63.2259,62.7596,63.2061,292219.0
2025-04-14 09:50:00,63.73,63.89,63.49,63.7,234036.0,63.2259,63.3847,62.9878,63.1962,234036.0
2025-04-14 09:55:00,63.7,63.84,63.5,63.55,313072.0,63.1962,63.3351,62.9977,63.0473,313072.0
2025-04-14 10:00:00,63.58,64.13,63.55,64.09,217624.0,63.0771,63.6228,63.0473,63.5831,217624.0
2025-04-14 10:05:00,64.13,64.43,64.1,64.16,292378.0,63.6228,63.9204,63.593,63.6525,292378.0
2025-04-14 10:10:00,64.16,64.2,63.91,64.01,199170.0,63.6525,63.6922,63.4045,63.5037,199170.0
2025-04-14 10:15:00,64.02,64.06,63.65,63.91,203873.0,63.5136,63.5533,63.1466,63.4045,203873.0
2025-04-14 10:20:00,63.92,64.04,63.68,63.87,123977.0,63.4144,63.5335,63.1763,63.3648,123977.0
2025-04-14 10:25:00,63.87,63.97,63.72,63.91,91864.0,63.3648,63.464,63.216,63.4045,91864.0
2025-04-14 10:30:00,63.91,63.97,63.76,63.91,154739.0,63.4045,63.464,63.2557,63.4045,154739.0
2025-04-14 10:35:00,63.91,63.95,63.81,63.88,52843.0,63.4045,63.4442,63.3053,63.3747,52843.0
2025-04-14 10:40:00,63.89,63.97,63.73,63.79,97410.0,63.3847,63.464,63.2259,63.2854,97410.0
2025-04-14 10:45:00,63.8,64.02,63.71,63.97,280229.0,63.2954,63.5136,63.2061,63.464,280229.0
2025-04-14 10:50:00,63.96,64.17,63.92,63.99,568401.0,63.4541,63.6624,63.4144,63.4839,568401.0
2025-04-14 10:55:00,64.0,64.0,63.75,63.75,132459.0,63.4938,63.4938,63.2458,63.2458,132459.0
2025-04-14 11:00:00,63.76,63.86,63.51,63.53,158328.0,63.2557,63.3549,63.0077,63.0275,158328.0
2025-04-14 11:05:00,63.56,63.59,63.45,63.56,108791.0,63.0573,63.087,62.9481,63.0573,108791.0
2025-04-14 11:10:00,63.56,63.61,63.46,63.5,125363.0,63.0573,63.1069,62.9581,62.9977,125363.0
2025-04-14 11:15:00,63.51,63.55,63.34,63.45,107645.0,63.0077,63.0473,62.839,62.9481,107645.0
2025-04-14 11:20:00,63.44,63.56,63.39,63.45,170271.0,62.9382,63.0573,62.8886,62.9481,170271.0
2025-04-14 11:25:00,63.43,63.51,63.2,63.22,165194.0,62.9283,63.0077,62.7001,62.72,165194.0
2025-04-14 11:30:00,63.23,63.5,63.2,63.48,151267.0,62.7299,62.9977,62.7001,62.9779,151267.0
2025-04-14 11:35:00,63.49,63.57,63.14,63.2,143982.0,62.9878,63.0672,62.6406,62.7001,143982.0
2025-04-14 11:40:00,63.2,63.29,63.04,63.29,154323.0,62.7001,62.7894,62.5414,62.7894,154323.0
2025-04-14 11:45:00,63.28,63.28,62.83,62.92,124816.0,62.7795,62.7795,62.333,62.4223,124816.0
2025-04-14 11:50:00,62.93,63.08,62.82,62.98,160006.0,62.4322,62.5811,62.3231,62.4819,160006.0
2025-04-14 11:55:00,62.96,63.12,62.95,62.96,105440.0,62.462,62.6207,62.4521,62.462,105440.0
2025-04-14 12:00:00,62.95,63.23,62.91,63.2,87839.0,62.4521,62.7299,62.4124,62.7001,87839.0
2025-04-14 12:05:00,63.21,63.24,63.04,63.08,80658.0,62.71,62.7398,62.5414,62.5811,80658.0
2025-04-14 12:10:00,63.08,63.1,62.77,63.0,210875.0,62.5811,62.6009,62.2735,62.5017,210875.0
2025-04-14 12:15:00,63.01,63.3,63.0,63.25,149152.0,62.5116,62.7993,62.5017,62.7497,149152.0
2025-04-14 12:20:00,63.24,63.38,63.13,63.26,111218.0,62.7398,62.8787,62.6307,62.7596,111218.0
2025-04-14 12:25:00,63.26,63.27,63.0,63.08,107090.0,62.7596,62.7696,62.5017,62.5811,107090.0
2025-04-14 12:30:00,63.08,63.48,63.03,63.45,75918.0,62.5811,62.9779,62.5315,62.9481,75918.0
2025-04-14 12:35:00,63.45,63.56,63.43,63.49,111328.0,62.9481,63.0573,62.9283,62.9878,111328.0
2025-04-14 12:40:00,63.48,63.59,63.42,63.59,99314.0,62.9779,63.087,62.9184,63.087,99314.0
2025-04-14 12:45:00,63.57,63.65,63.49,63.49,78089.0,63.0672,63.1466,62.9878,62.9878,78089.0
2025-04-14 12:50:00,63.5,63.52,63.32,63.49,80455.0,62.9977,63.0176,62.8192,62.9878,80455.0
2025-04-14 12:55:00,63.48,63.53,63.23,63.26,56610.0,62.9779,63.0275,62.7299,62.7596,56610.0
2025-04-14 13:00:00,63.27,64.05,63.23,63.58,330294.0,62.7696,63.5434,62.7299,63.0771,330294.0
2025-04-14 13:05:00,63.63,63.69,63.45,63.62,73418.0,63.1267,63.1862,62.9481,63.1168,73418.0
2025-04-14 13:10:00,63.63,63.71,63.53,63.64,55096.0,63.1267,63.2061,63.0275,63.1366,55096.0
2025-04-14 13:15:00,63.65,63.78,63.55,63.77,62835.0,63.1466,63.2755,63.0473,63.2656,62835.0
2025-04-14 13:20:00,63.77,63.89,63.74,63.89,77497.0,63.2656,63.3847,63.2358,63.3847,77497.0
2025-04-14 13:25:00,63.88,63.91,63.63,63.71,175859.0,63.3747,63.4045,63.1267,63.2061,175859.0
2025-04-14 13:30:00,63.7,63.86,63.59,63.78,131398.0,63.1962,63.3549,63.087,63.2755,131398.0
2025-04-14 13:35:00,63.76,63.86,63.7,63.76,84572.0,63.2557,63.3549,63.1962,63.2557,84572.0
2025-04-14 13:40:00,63.74,63.82,63.6,63.66,60843.0,63.2358,63.3152,63.0969,63.1565,60843.0
2025-04-14 13:45:00,63.66,63.87,63.55,63.85,61667.0,63.1565,63.3648,63.0473,63.345,61667.0
2025-04-14 13:50:00,63.84,64.06,63.79,63.94,85751.0,63.3351,63.5533,63.2854,63.4343,85751.0
2025-04-14 13:55:00,63.95,64.04,63.85,63.88,56648.0,63.4442,63.5335,63.345,63.3747,56648.0
2025-04-14 14:00:00,63.89,64.04,63.86,63.98,77030.0,63.3847,63.5335,63.3549,63.4739,77030.0
2025-04-14 14:05:00,63.99,64.02,63.89,63.98,65660.0,63.4839,63.5136,63.3847,63.4739,65660.0
2025-04-14 14:10:00,63.98,64.01,63.82,63.92,96277.0,63.4739,63.5037,63.3152,63.4144,96277.0
2025-04-14 14:15:00,63.92,64.02,63.9,63.99,97325.0,63.4144,63.5136,63.3946,63.4839,97325.0
2025-04-14 14:20:00,63.98,64.07,63.94,63.95,74702.0,63.4739,63.5632,63.4343,63.4442,74702.0
2025-04-14 14:25:00,63.96,64.02,63.89,63.94,71825.0,63.4541,63.5136,63.3847,63.4343,71825.0
2025-04-14 14:30:00,63.93,64.04,63.88,64.03,171997.0,63.4243,63.5335,63.3747,63.5235,171997.0
2025-04-14 14:35:00,64.03,64.09,63.99,64.01,83976.0,63.5235,63.5831,63.4839,63.5037,83976.0
2025-04-14 14:40:00,64.03,64.13,63.95,64.13,75521.0,63.5235,63.6228,63.4442,63.6228,75521.0
2025-04-14 14:45:00,64.11,64.12,63.88,63.94,243176.0,63.6029,63.6128,63.3747,63.4343,243176.0
2025-04-14 14:50:00,63.92,63.99,63.85,63.93,140173.0,63.4144,63.4839,63.345,63.4243,140173.0
2025-04-14 14:55:00,63.93,63.97,63.85,63.88,84526.0,63.4243,63.464,63.345,63.3747,84526.0
2025-04-14 15:00:00,63.87,63.99,63.87,63.93,64114.0,63.3648,63.4839,63.3648,63.4243,64114.0
2025-04-14 15:05:00,63.93,64.06,63.91,64.03,80270.0,63.4243,63.5533,63.4045,63.5235,80270.0
2025-04-14 15:10:00,64.03,64.06,63.95,64.03,95457.0,63.5235,63.5533,63.4442,63.5235,95457.0
2025-04-14 15:15:00,64.02,64.04,63.85,63.89,88068.0,63.5136,63.5335,63.345,63.3847,88068.0
2025-04-14 15:20:00,63.89,63.95,63.82,63.87,83254.0,63.3847,63.4442,63.3152,63.3648,83254.0
2025-04-14 15:25:00,63.88,63.88,63.74,63.79,220840.0,63.3747,63.3747,63.2358,63.2854,220840.0
2025-04-14 15:30:00,63.78,63.84,63.67,63.76,139531.0,63.2755,63.3351,63.1664,63.2557,139531.0
2025-04-14 15:35:00,63.77,63.78,63.66,63.71,150266.0,63.2656,63.2755,63.1565,63.2061,150266.0
2025-04-14 15:40:00,63.7,63.84,63.69,63.75,192833.0,63.1962,63.3351,63.1862,63.2458,192833.0
2025-04-14 15:45:00,63.75,63.78,63.58,63.67,208908.0,63.2458,63.2755,63.0771,63.1664,208908.0
2025-04-14 15:50:00,63.66,63.66,63.4,63.51,566623.0,63.1565,63.1565,62.8985,63.0077,566623.0
2025-04-14 15:55:00,63.5,63.5,63.06,63.24,1270051.0,62.9977,62.9977,62.5612,62.7398,1270051.0
2025-04-15 09:30:00,64.19,65.01,63.84,64.35,1005680.0,63.6823,64.4958,63.3351,63.841,1005680.0
2025-04-15 09:35:00,64.38,64.98,64.29,64.54,652745.0,63.8708,64.466,63.7815,64.0295,652745.0
2025-04-15 09:40:00,64.54,64.71,64.45,64.58,326379.0,64.0295,64.1982,63.9402,64.0692,326379.0
2025-04-15 09:45:00,64.6,65.43,64.59,65.39,609577.0,64.089,64.9125,64.0791,64.8728,609577.0
2025-04-15 09:50:00,65.4,65.63,65.34,65.47,415902.0,64.8827,65.1109,64.8232,64.9522,415902.0
2025-04-15 09:55:00,65.5,65.54,65.15,65.2,324024.0,64.9819,65.0216,64.6347,64.6843,324024.0
2025-04-15 10:00:00,65.2,65.45,65.02,65.29,215437.0,64.6843,64.9323,64.5057,64.7736,215437.0
2025-04-15 10:05:00,65.3,65.4,65.02,65.07,172206.0,64.7835,64.8827,64.5057,64.5553,172206.0
2025-04-15 10:10:00,65.07,65.35,64.87,64.92,225802.0,64.5553,64.8331,64.3569,64.4065,225802.0
2025-04-15 10:15:00,64.94,65.03,64.22,64.24,302626.0,64.4264,64.5156,63.712,63.7319,302626.0
2025-04-15 10:20:00,64.26,64.5,64.08,64.3,349501.0,63.7517,63.9898,63.5732,63.7914,349501.0
2025-04-15 10:25:00,64.33,64.5,64.12,64.37,399109.0,63.8212,63.9898,63.6128,63.8609,399109.0
2025-04-15 10:30:00,64.4,65.06,64.34,65.03,480653.0,63.8906,64.5454,63.8311,64.5156,480653.0
2025-04-15 10:35:00,65.03,65.05,64.7,64.75,129756.0,64.5156,64.5355,64.1882,64.2379,129756.0
2025-04-15 10:40:00,64.74,65.06,64.69,64.99,541111.0,64.2279,64.5454,64.1783,64.476,541111.0
2025-04-15 10:45:00,64.97,64.97,64.37,64.7,186171.0,64.4561,64.4561,63.8609,64.1882,186171.0
2025-04-15 10:50:00,64.69,64.75,64.49,64.6,75663.0,64.1783,64.2379,63.9799,64.089,75663.0
2025-04-15 10:55:00,64.61,64.71,64.35,64.35,135621.0,64.099,64.1982,63.841,63.841,135621.0
2025-04-15 11:00:00,64.38,64.54,64.36,64.52,182062.0,63.8708,64.0295,63.8509,64.0097,182062.0
2025-04-15 11:05:00,64.51,64.74,64.31,64.64,170137.0,63.9998,64.2279,63.8013,64.1287,170137.0
2025-04-15 11:10:00,64.63,64.96,64.59,64.87,155309.0,64.1188,64.4462,64.0791,64.3569,155309.0
2025-04-15 11:15:00,64.88,64.89,64.62,64.67,87805.0,64.3668,64.3767,64.1089,64.1585,87805.0
2025-04-15 11:20:00,64.67,64.93,64.66,64.84,98124.0,64.1585,64.4164,64.1486,64.3271,98124.0
2025-04-15 11:25:00,64.82,64.93,64.58,64.6,119787.0,64.3073,64.4164,64.0692,64.089,119787.0
2025-04-15 11:30:00,64.64,65.17,64.61,65.08,409651.0,64.1287,64.6545,64.099,64.5652,409651.0
2025-04-15 11:35:00,65.08,65.08,64.73,64.9,134450.0,64.5652,64.5652,64.218,64.3867,134450.0
2025-04-15 11:40:00,64.91,64.93,64.82,64.88,77423.0,64.3966,64.4164,64.3073,64.3668,77423.0
2025-04-15 11:45:00,64.88,65.05,64.81,65.02,140678.0,64.3668,64.5355,64.2974,64.5057,140678.0
2025-04-15 11:50:00,65.03,65.16,64.89,65.09,119057.0,64.5156,64.6446,64.3767,64.5752,119057.0
2025-04-15 11:55:00,65.1,65.27,65.03,65.16,98222.0,64.5851,64.7537,64.5156,64.6446,98222.0
2025-04-15 12:00:00,65.19,65.58,65.16,65.56,239823.0,64.6744,65.0613,64.6446,65.0414,239823.0
2025-04-15 12:05:00,65.54,65.8,65.54,65.78,470709.0,65.0216,65.2795,65.0216,65.2597,470709.0
2025-04-15 12:10:00,65.76,65.84,65.44,65.54,204355.0,65.2399,65.3192,64.9224,65.0216,204355.0
2025-04-15 12:15:00,65.53,65.64,65.42,65.6,163730.0,65.0117,65.1208,64.9026,65.0811,163730.0
2025-04-15 12:20:00,65.61,65.76,65.54,65.75,112147.0,65.0911,65.2399,65.0216,65.2299,112147.0
2025-04-15 12:25:00,65.74,65.89,65.73,65.84,181943.0,65.22,65.3688,65.2101,65.3192,181943.0
2025-04-15 12:30:00,65.84,65.9,65.67,65.69,158785.0,65.3192,65.3788,65.1506,65.1704,158785.0
2025-04-15 12:35:00,65.7,65.8,65.6,65.63,142936.0,65.1803,65.2795,65.0811,65.1109,142936.0
2025-04-15 12:40:00,65.61,66.29,65.61,66.13,365607.0,65.0911,65.7657,65.0911,65.6069,365607.0
2025-04-15 12:45:00,66.13,66.22,65.88,65.97,105907.0,65.6069,65.6962,65.3589,65.4482,105907.0
2025-04-15 12:50:00,65.95,65.97,65.75,65.86,84816.0,65.4284,65.4482,65.2299,65.3391,84816.0
2025-04-15 12:55:00,65.85,65.85,65.53,65.74,93920.0,65.3292,65.3292,65.0117,65.22,93920.0
2025-04-15 13:00:00,65.75,65.93,65.64,65.87,137869.0,65.2299,65.4085,65.1208,65.349,137869.0
2025-04-15 13:05:00,65.85,65.97,65.77,65.8,112152.0,65.3292,65.4482,65.2498,65.2795,112152.0
2025-04-15 13:10:00,65.8,65.83,65.71,65.78,69748.0,65.2795,65.3093,65.1903,65.2597,69748.0
2025-04-15 13:15:00,65.78,65.84,65.58,65.59,98283.0,65.2597,65.3192,65.0613,65.0712,98283.0
2025-04-15 13:20:00,65.58,65.67,65.41,65.45,187712.0,65.0613,65.1506,64.8926,64.9323,187712.0
2025-04-15 13:25:00,65.45,65.65,65.27,65.55,217088.0,64.9323,65.1307,64.7537,65.0315,217088.0
2025-04-15 13:30:00,65.57,65.77,65.53,65.65,198549.0,65.0514,65.2498,65.0117,65.1307,198549.0
2025-04-15 13:35:00,65.65,65.74,65.53,65.66,124239.0,65.1307,65.22,65.0117,65.1407,124239.0
2025-04-15 13:40:00,65.66,65.74,65.54,65.59,77122.0,65.1407,65.22,65.0216,65.0712,77122.0
2025-04-15 13:45:00,65.58,65.66,65.48,65.64,85182.0,65.0613,65.1407,64.9621,65.1208,85182.0
2025-04-15 13:50:00,65.64,65.64,65.32,65.35,67501.0,65.1208,65.1208,64.8033,64.8331,67501.0
2025-04-15 13:55:00,65.34,65.52,65.29,65.44,97296.0,64.8232,65.0018,64.7736,64.9224,97296.0
2025-04-15 14:00:00,65.44,65.52,65.34,65.46,105754.0,64.9224,65.0018,64.8232,64.9422,105754.0
2025-04-15 14:05:00,65.46,65.51,65.34,65.48,181589.0,64.9422,64.9918,64.8232,64.9621,181589.0
2025-04-15 14:10:00,65.48,65.51,65.4,65.45,91780.0,64.9621,64.9918,64.8827,64.9323,91780.0
2025-04-15 14:15:00,65.45,65.49,65.28,65.34,114417.0,64.9323,64.972,64.7637,64.8232,114417.0
2025-04-15 14:20:00,65.34,65.37,65.26,65.31,93407.0,64.8232,64.8529,64.7438,64.7934,93407.0
2025-04-15 14:25:00,65.3,65.41,65.2,65.26,156155.0,64.7835,64.8926,64.6843,64.7438,156155.0
2025-04-15 14:30:00,65.27,65.37,65.26,65.36,88191.0,64.7537,64.8529,64.7438,64.843,88191.0
2025-04-15 14:35:00,65.36,65.38,65.2,65.28,112085.0,64.843,64.8629,64.6843,64.7637,112085.0
2025-04-15 14:40:00,65.29,65.42,65.23,65.41,128420.0,64.7736,64.9026,64.7141,64.8926,128420.0
2025-04-15 14:45:00,65.42,65.46,65.25,65.28,104296.0,64.9026,64.9422,64.7339,64.7637,104296.0
2025-04-15 14:50:00,65.29,65.31,65.15,65.24,157204.0,64.7736,64.7934,64.6347,64.724,157204.0
2025-04-15 14:55:00,65.24,65.38,65.23,65.27,145029.0,64.724,64.8629,64.7141,64.7537,145029.0
2025-04-15 15:00:00,65.27,65.34,65.2,65.31,118169.0,64.7537,64.8232,64.6843,64.7934,118169.0
2025-04-15 15:05:00,65.31,65.33,65.15,65.2,125853.0,64.7934,64.8133,64.6347,64.6843,125853.0
2025-04-15 15:10:00,65.2,65.21,65.05,65.11,241152.0,64.6843,64.6942,64.5355,64.595,241152.0
2025-04-15 15:15:00,65.11,65.21,65.1,65.13,157560.0,64.595,64.6942,64.5851,64.6148,157560.0
2025-04-15 15:20:00,65.13,65.21,64.87,64.87,399679.0,64.6148,64.6942,64.3569,64.3569,399679.0
2025-04-15 15:25:00,64.87,64.88,64.64,64.71,303920.0,64.3569,64.3668,64.1287,64.1982,303920.0
2025-04-15 15:30:00,64.71,64.92,64.7,64.79,206522.0,64.1982,64.4065,64.1882,64.2775,206522.0
2025-04-15 15:35:00,64.79,64.79,64.61,64.66,309193.0,64.2775,64.2775,64.099,64.1486,309193.0
2025-04-15 15:40:00,64.65,64.69,64.48,64.54,405763.0,64.1386,64.1783,63.97,64.0295,405763.0
2025-04-15 15:45:00,64.53,64.61,64.33,64.48,359407.0,64.0196,64.099,63.8212,63.97,359407.0
2025-04-15 15:50:00,64.47,64.56,64.29,64.41,485928.0,63.9601,64.0494,63.7815,63.9005,485928.0
2025-04-15 15:55:00,64.4,64.4,64.2,64.34,939708.0,63.8906,63.8906,63.6922,63.8311,939708.0
2025-04-16 09:30:00,63.06,63.82,62.96,63.76,599595.0,62.5612,63.3152,62.462,63.2557,599595.0
2025-04-16 09:35:00,63.79,63.8,63.11,63.41,374768.0,63.2854,63.2954,62.6108,62.9085,374768.0
2025-04-16 09:40:00,63.41,63.46,63.16,63.36,220748.0,62.9085,62.9581,62.6604,62.8588,220748.0
2025-04-16 09:45:00,63.39,63.47,63.18,63.33,202644.0,62.8886,62.968,62.6803,62.8291,202644.0
2025-04-16 09:50:00,63.34,63.34,62.95,63.08,188706.0,62.839,62.839,62.4521,62.5811,188706.0
2025-04-16 09:55:00,63.06,63.08,62.55,62.55,286758.0,62.5612,62.5811,62.0553,62.0553,286758.0
2025-04-16 10:00:00,62.55,62.69,62.46,62.46,265151.0,62.0553,62.1941,61.966,61.966,265151.0
2025-04-16 10:05:00,62.48,62.78,62.47,62.65,196886.0,61.9858,62.2834,61.9759,62.1545,196886.0
2025-04-16 10:10:00,62.65,62.76,62.27,62.3,321611.0,62.1545,62.2636,61.7775,61.8072,321611.0
2025-04-16 10:15:00,62.29,62.5,62.23,62.5,199000.0,61.7973,62.0056,61.7378,62.0056,199000.0
2025-04-16 10:20:00,62.51,62.56,62.31,62.41,234036.0,62.0156,62.0652,61.8172,61.9164,234036.0
2025-04-16 10:25:00,62.41,62.59,62.31,62.37,192377.0,61.9164,62.0949,61.8172,61.8767,192377.0
2025-04-16 10:30:00,62.38,62.42,62.23,62.34,160036.0,61.8866,61.9263,61.7378,61.8469,160036.0
2025-04-16 10:35:00,62.35,62.43,62.25,62.36,109648.0,61.8568,61.9362,61.7576,61.8668,109648.0
2025-04-16 10:40:00,62.37,62.65,62.35,62.61,138939.0,61.8767,62.1545,61.8568,62.1148,138939.0
2025-04-16 10:45:00,62.61,62.73,62.47,62.48,118243.0,62.1148,62.2338,61.9759,61.9858,118243.0
2025-04-16 10:50:00,62.48,62.52,62.4,62.41,80145.0,61.9858,62.0255,61.9064,61.9164,80145.0
2025-04-16 10:55:00,62.4,62.5,62.29,62.47,110800.0,61.9064,62.0056,61.7973,61.9759,110800.0
2025-04-16 11:00:00,62.46,62.58,62.39,62.4,138186.0,61.966,62.085,61.8965,61.9064,138186.0
2025-04-16 11:05:00,62.4,62.61,62.3,62.57,108847.0,61.9064,62.1148,61.8072,62.0751,108847.0
2025-04-16 11:10:00,62.58,62.68,62.52,62.64,129626.0,62.085,62.1842,62.0255,62.1445,129626.0
2025-04-16 11:15:00,62.64,62.85,62.51,62.74,141829.0,62.1445,62.3529,62.0156,62.2438,141829.0
2025-04-16 11:20:00,62.76,63.07,62.71,63.05,159252.0,62.2636,62.5711,62.214,62.5513,159252.0
2025-04-16 11:25:00,63.07,63.17,63.05,63.08,139048.0,62.5711,62.6704,62.5513,62.5811,139048.0
2025-04-16 11:30:00,63.1,63.13,62.96,63.11,113163.0,62.6009,62.6307,62.462,62.6108,113163.0
2025-04-16 11:35:00,63.11,63.14,62.97,63.06,100455.0,62.6108,62.6406,62.4719,62.5612,100455.0
2025-04-16 11:40:00,63.05,63.06,62.88,62.96,89142.0,62.5513,62.5612,62.3826,62.462,89142.0
2025-04-16 11:45:00,62.97,63.0,62.81,62.86,105919.0,62.4719,62.5017,62.3132,62.3628,105919.0
2025-04-16 11:50:00,62.87,62.97,62.78,62.8,82215.0,62.3727,62.4719,62.2834,62.3033,82215.0
2025-04-16 11:55:00,62.8,62.86,62.7,62.74,74134.0,62.3033,62.3628,62.2041,62.2438,74134.0
2025-04-16 12:00:00,62.76,62.83,62.65,62.83,77892.0,62.2636,62.333,62.1545,62.333,77892.0
2025-04-16 12:05:00,62.82,62.82,62.65,62.78,59017.0,62.3231,62.3231,62.1545,62.2834,59017.0
2025-04-16 12:10:00,62.78,62.84,62.72,62.81,82150.0,62.2834,62.343,62.2239,62.3132,82150.0
2025-04-16 12:15:00,62.81,62.85,62.71,62.82,59695.0,62.3132,62.3529,62.214,62.3231,59695.0
2025-04-16 12:20:00,62.81,62.89,62.74,62.84,82577.0,62.3132,62.3926,62.2438,62.343,82577.0
2025-04-16 12:25:00,62.85,62.9,62.78,62.83,59926.0,62.3529,62.4025,62.2834,62.333,59926.0
2025-04-16 12:30:00,62.82,62.96,62.82,62.95,80155.0,62.3231,62.462,62.3231,62.4521,80155.0
2025-04-16 12:35:00,62.95,62.96,62.7,62.77,64267.0,62.4521,62.462,62.2041,62.2735,64267.0
2025-04-16 12:40:00,62.76,62.81,62.66,62.78,71762.0,62.2636,62.3132,62.1644,62.2834,71762.0
2025-04-16 12:45:00,62.78,62.78,62.6,62.67,79010.0,62.2834,62.2834,62.1049,62.1743,79010.0
2025-04-16 12:50:00,62.66,62.7,62.59,62.64,70204.0,62.1644,62.2041,62.0949,62.1445,70204.0
2025-04-16 12:55:00,62.65,62.69,62.58,62.63,56170.0,62.1545,62.1941,62.085,62.1346,56170.0
2025-04-16 13:00:00,62.63,62.78,62.55,62.66,83577.0,62.1346,62.2834,62.0553,62.1644,83577.0
2025-04-16 13:05:00,62.66,62.79,62.61,62.68,38591.0,62.1644,62.2934,62.1148,62.1842,38591.0
2025-04-16 13:10:00,62.67,62.74,62.63,62.7,44880.0,62.1743,62.2438,62.1346,62.2041,44880.0
2025-04-16 13:15:00,62.69,62.92,62.69,62.89,66814.0,62.1941,62.4223,62.1941,62.3926,66814.0
2025-04-16 13:20:00,62.89,62.99,62.76,62.79,67239.0,62.3926,62.4918,62.2636,62.2934,67239.0
2025-04-16 13:25:00,62.81,62.89,62.79,62.87,55778.0,62.3132,62.3926,62.2934,62.3727,55778.0
2025-04-16 13:30:00,62.87,62.88,62.32,62.33,240106.0,62.3727,62.3826,61.8271,61.837,240106.0
2025-04-16 13:35:00,62.33,62.5,62.29,62.39,158197.0,61.837,62.0056,61.7973,61.8965,158197.0
2025-04-16 13:40:00,62.4,62.4,62.15,62.28,279966.0,61.9064,61.9064,61.6584,61.7874,279966.0
2025-04-16 13:45:00,62.27,62.27,61.92,62.03,299282.0,61.7775,61.7775,61.4302,61.5394,299282.0
2025-04-16 13:50:00,62.02,62.17,61.87,61.94,212750.0,61.5294,61.6783,61.3806,61.4501,212750.0
2025-04-16 13:55:00,61.95,62.03,61.66,61.68,181380.0,61.46,61.5394,61.1723,61.1921,181380.0
2025-04-16 14:00:00,61.68,62.03,61.67,61.95,189633.0,61.1921,61.5394,61.1822,61.46,189633.0
2025-04-16 14:05:00,61.96,62.07,61.84,62.04,133096.0,61.4699,61.5791,61.3509,61.5493,133096.0
2025-04-16 14:10:00,62.04,62.13,61.98,62.11,100732.0,61.5493,61.6386,61.4898,61.6187,100732.0
2025-04-16 14:15:00,62.11,62.15,61.88,61.95,88426.0,61.6187,61.6584,61.3906,61.46,88426.0
2025-04-16 14:20:00,61.96,62.24,61.91,62.19,109850.0,61.4699,61.7477,61.4203,61.6981,109850.0
2025-04-16 14:25:00,62.18,62.29,62.07,62.16,72307.0,61.6882,61.7973,61.5791,61.6683,72307.0
2025-04-16 14:30:00,62.15,62.2,62.07,62.11,63254.0,61.6584,61.708,61.5791,61.6187,63254.0
2025-04-16 14:35:00,62.12,62.12,61.87,61.89,93067.0,61.6287,61.6287,61.3806,61.4005,93067.0
2025-04-16 14:40:00,61.88,61.94,61.8,61.88,128495.0,61.3906,61.4501,61.3112,61.3906,128495.0
2025-04-16 14:45:00,61.88,62.9,61.81,61.85,145159.0,61.3906,62.4025,61.3211,61.3608,145159.0
2025-04-16 14:50:00,61.86,61.87,61.7,61.83,150353.0,61.3707,61.3806,61.212,61.3409,150353.0
2025-04-16 14:55:00,61.83,61.85,61.61,61.62,118217.0,61.3409,61.3608,61.1227,61.1326,118217.0
2025-04-16 15:00:00,61.63,61.71,61.51,61.55,121255.0,61.1425,61.2219,61.0235,61.0632,121255.0
2025-04-16 15:05:00,61.55,61.66,61.42,61.46,156673.0,61.0632,61.1723,60.9342,60.9739,156673.0
2025-04-16 15:10:00,61.46,61.6,61.33,61.5,166567.0,60.9739,61.1128,60.8449,61.0136,166567.0
2025-04-16 15:15:00,61.49,61.59,61.37,61.39,114277.0,61.0036,61.1028,60.8846,60.9044,114277.0
2025-04-16 15:20:00,61.38,61.46,61.34,61.35,111169.0,60.8945,60.9739,60.8548,60.8647,111169.0
2025-04-16 15:25:00,61.37,61.41,61.3,61.32,116671.0,60.8846,60.9243,60.8151,60.835,116671.0
2025-04-16 15:30:00,61.33,61.69,61.33,61.56,195175.0,60.8449,61.2021,60.8449,61.0731,195175.0
2025-04-16 15:35:00,61.55,61.67,61.52,61.63,217922.0,61.0632,61.1822,61.0334,61.1425,217922.0
2025-04-16 15:40:00,61.64,61.75,61.58,61.63,215571.0,61.1525,61.2616,61.0929,61.1425,215571.0
2025-04-16 15:45:00,61.63,61.73,61.48,61.65,222884.0,61.1425,61.2417,60.9937,61.1624,222884.0
2025-04-16 15:50:00,61.65,61.92,61.6,61.8,394734.0,61.1624,61.4302,61.1128,61.3112,394734.0
2025-04-16 15:55:00,61.8,62.14,61.66,62.1,1005069.0,61.3112,61.6485,61.1723,61.6088,1005069.0
2025-04-17 09:30:00,62.18,62.58,61.84,62.17,677471.0,61.6882,62.085,61.3509,61.6783,677471.0
2025-04-17 09:35:00,62.17,62.29,61.95,62.05,211003.0,61.6783,61.7973,61.46,61.5592,211003.0
2025-04-17 09:40:00,62.04,62.45,61.96,62.36,122577.0,61.5493,61.956,61.4699,61.8668,122577.0
2025-04-17 09:45:00,62.36,62.57,62.31,62.52,129532.0,61.8668,62.0751,61.8172,62.0255,129532.0
2025-04-17 09:50:00,62.53,62.77,62.43,62.63,150205.0,62.0354,62.2735,61.9362,62.1346,150205.0
2025-04-17 09:55:00,62.64,62.71,62.41,62.68,106354.0,62.1445,62.214,61.9164,62.1842,106354.0
2025-04-17 10:00:00,62.67,62.95,62.53,62.93,192240.0,62.1743,62.4521,62.0354,62.4322,192240.0
2025-04-17 10:05:00,62.95,62.97,62.53,62.63,185255.0,62.4521,62.4719,62.0354,62.1346,185255.0
2025-04-17 10:10:00,62.63,62.81,62.58,62.67,90578.0,62.1346,62.3132,62.085,62.1743,90578.0
2025-04-17 10:15:00,62.67,62.74,62.56,62.57,106436.0,62.1743,62.2438,62.0652,62.0751,106436.0
2025-04-17 10:20:00,62.55,62.59,62.4,62.47,118805.0,62.0553,62.0949,61.9064,61.9759,118805.0
2025-04-17 10:25:00,62.46,62.54,62.32,62.35,97734.0,61.966,62.0453,61.8271,61.8568,97734.0
2025-04-17 10:30:00,62.35,62.53,62.3,62.5,81813.0,61.8568,62.0354,61.8072,62.0056,81813.0
2025-04-17 10:35:00,62.49,62.5,62.32,62.46,99061.0,61.9957,62.0056,61.8271,61.966,99061.0
2025-04-17 10:40:00,62.46,62.7,62.45,62.63,123154.0,61.966,62.2041,61.956,62.1346,123154.0
2025-04-17 10:45:00,62.64,62.8,62.59,62.68,87350.0,62.1445,62.3033,62.0949,62.1842,87350.0
2025-04-17 10:50:00,62.68,62.74,62.47,62.61,92395.0,62.1842,62.2438,61.9759,62.1148,92395.0
2025-04-17 10:55:00,62.62,62.65,62.49,62.51,80968.0,62.1247,62.1545,61.9957,62.0156,80968.0
2025-04-17 11:00:00,62.5,62.69,62.49,62.68,65519.0,62.0056,62.1941,61.9957,62.1842,65519.0
2025-04-17 11:05:00,62.68,63.01,62.67,62.9,179254.0,62.1842,62.5116,62.1743,62.4025,179254.0
2025-04-17 11:10:00,62.89,63.08,62.83,63.03,150036.0,62.3926,62.5811,62.333,62.5315,150036.0
2025-04-17 11:15:00,63.04,63.18,62.95,63.14,114807.0,62.5414,62.6803,62.4521,62.6406,114807.0
2025-04-17 11:20:00,63.13,63.16,63.0,63.14,83858.0,62.6307,62.6604,62.5017,62.6406,83858.0
2025-04-17 11:25:00,63.15,63.15,62.89,62.94,77937.0,62.6505,62.6505,62.3926,62.4422,77937.0
2025-04-17 11:30:00,62.94,63.13,62.9,63.12,128020.0,62.4422,62.6307,62.4025,62.6207,128020.0
2025-04-17 11:35:00,63.12,63.15,62.92,63.06,117143.0,62.6207,62.6505,62.4223,62.5612,117143.0
2025-04-17 11:40:00,63.07,63.14,62.94,62.97,50813.0,62.5711,62.6406,62.4422,62.4719,50813.0
2025-04-17 11:45:00,62.97,63.14,62.93,62.97,66311.0,62.4719,62.6406,62.4322,62.4719,66311.0
2025-04-17 11:50:00,62.98,63.08,62.86,62.93,85203.0,62.4819,62.5811,62.3628,62.4322,85203.0
2025-04-17 11:55:00,62.94,63.07,62.85,62.86,63740.0,62.4422,62.5711,62.3529,62.3628,63740.0
2025-04-17 12:00:00,62.88,63.22,62.83,62.87,138098.0,62.3826,62.72,62.333,62.3727,138098.0
2025-04-17 12:05:00,62.87,63.33,62.82,63.16,192898.0,62.3727,62.8291,62.3231,62.6604,192898.0
2025-04-17 12:10:00,63.18,63.22,62.9,63.14,148613.0,62.6803,62.72,62.4025,62.6406,148613.0
2025-04-17 12:15:00,63.15,63.43,63.05,63.41,195032.0,62.6505,62.9283,62.5513,62.9085,195032.0
2025-04-17 12:20:00,63.41,63.52,63.31,63.47,170564.0,62.9085,63.0176,62.8092,62.968,170564.0
2025-04-17 12:25:00,63.48,63.56,63.43,63.45,69262.0,62.9779,63.0573,62.9283,62.9481,69262.0
2025-04-17 12:30:00,63.44,63.59,63.33,63.55,80792.0,62.9382,63.087,62.8291,63.0473,80792.0
2025-04-17 12:35:00,63.55,63.62,63.35,63.37,63109.0,63.0473,63.1168,62.8489,62.8688,63109.0
2025-04-17 12:40:00,63.4,63.45,63.16,63.26,75957.0,62.8985,62.9481,62.6604,62.7596,75957.0
2025-04-17 12:45:00,63.26,63.37,63.17,63.28,64595.0,62.7596,62.8688,62.6704,62.7795,64595.0
2025-04-17 12:50:00,63.3,63.44,63.29,63.38,90542.0,62.7993,62.9382,62.7894,62.8787,90542.0
2025-04-17 12:55:00,63.38,63.55,63.35,63.43,85075.0,62.8787,63.0473,62.8489,62.9283,85075.0
2025-04-17 13:00:00,63.42,63.53,63.35,63.4,95176.0,62.9184,63.0275,62.8489,62.8985,95176.0
2025-04-17 13:05:00,63.4,63.46,63.34,63.44,69968.0,62.8985,62.9581,62.839,62.9382,69968.0
2025-04-17 13:10:00,63.44,63.46,63.27,63.3,128575.0,62.9382,62.9581,62.7696,62.7993,128575.0
2025-04-17 13:15:00,63.3,63.34,63.22,63.29,63593.0,62.7993,62.839,62.72,62.7894,63593.0
2025-04-17 13:20:00,63.3,63.3,63.17,63.28,89305.0,62.7993,62.7993,62.6704,62.7795,89305.0
2025-04-17 13:25:00,63.27,63.36,63.16,63.18,96343.0,62.7696,62.8588,62.6604,62.6803,96343.0
2025-04-17 13:30:00,63.18,63.39,63.18,63.37,75613.0,62.6803,62.8886,62.6803,62.8688,75613.0
2025-04-17 13:35:00,63.36,63.42,63.29,63.42,58044.0,62.8588,62.9184,62.7894,62.9184,58044.0
2025-04-17 13:40:00,63.41,63.45,63.26,63.38,108756.0,62.9085,62.9481,62.7596,62.8787,108756.0
2025-04-17 13:45:00,63.37,63.59,63.37,63.42,75849.0,62.8688,63.087,62.8688,62.9184,75849.0
2025-04-17 13:50:00,63.43,63.61,63.4,63.57,73720.0,62.9283,63.1069,62.8985,63.0672,73720.0
2025-04-17 13:55:00,63.57,63.66,63.5,63.55,69092.0,63.0672,63.1565,62.9977,63.0473,69092.0
2025-04-17 14:00:00,63.55,63.69,63.49,63.67,114801.0,63.0473,63.1862,62.9878,63.1664,114801.0
2025-04-17 14:05:00,63.67,63.69,63.61,63.65,60505.0,63.1664,63.1862,63.1069,63.1466,60505.0
2025-04-17 14:10:00,63.65,63.74,63.56,63.57,92502.0,63.1466,63.2358,63.0573,63.0672,92502.0
2025-04-17 14:15:00,63.57,63.68,63.53,63.65,67747.0,63.0672,63.1763,63.0275,63.1466,67747.0
2025-04-17 14:20:00,63.65,63.7,63.59,63.67,74784.0,63.1466,63.1962,63.087,63.1664,74784.0
2025-04-17 14:25:00,63.67,63.72,63.58,63.61,75857.0,63.1664,63.216,63.0771,63.1069,75857.0
2025-04-17 14:30:00,63.61,63.76,63.58,63.64,138977.0,63.1069,63.2557,63.0771,63.1366,138977.0
2025-04-17 14:35:00,63.64,63.78,63.59,63.77,82688.0,63.1366,63.2755,63.087,63.2656,82688.0
2025-04-17 14:40:00,63.77,63.77,63.62,63.67,71047.0,63.2656,63.2656,63.1168,63.1664,71047.0
2025-04-17 14:45:00,63.67,63.72,63.42,63.48,210225.0,63.1664,63.216,62.9184,62.9779,210225.0
2025-04-17 14:50:00,63.48,63.55,63.33,63.41,124476.0,62.9779,63.0473,62.8291,62.9085,124476.0
2025-04-17 14:55:00,63.41,63.52,63.37,63.42,122707.0,62.9085,63.0176,62.8688,62.9184,122707.0
2025-04-17 15:00:00,63.41,63.51,63.37,63.4,108758.0,62.9085,63.0077,62.8688,62.8985,108758.0
2025-04-17 15:05:00,63.39,63.41,63.31,63.37,86665.0,62.8886,62.9085,62.8092,62.8688,86665.0
2025-04-17 15:10:00,63.37,63.4,63.17,63.21,94089.0,62.8688,62.8985,62.6704,62.71,94089.0
2025-04-17 15:15:00,63.21,63.31,63.15,63.24,105470.0,62.71,62.8092,62.6505,62.7398,105470.0
2025-04-17 15:20:00,63.23,63.34,63.12,63.32,88497.0,62.7299,62.839,62.6207,62.8192,88497.0
2025-04-17 15:25:00,63.32,63.4,63.25,63.29,104541.0,62.8192,62.8985,62.7497,62.7894,104541.0
2025-04-17 15:30:00,63.27,63.43,63.25,63.37,163530.0,62.7696,62.9283,62.7497,62.8688,163530.0
2025-04-17 15:35:00,63.38,63.42,63.31,63.39,97484.0,62.8787,62.9184,62.8092,62.8886,97484.0
2025-04-17 15:40:00,63.4,63.44,63.29,63.37,155436.0,62.8985,62.9382,62.7894,62.8688,155436.0
2025-04-17 15:45:00,63.37,63.39,63.18,63.22,164609.0,62.8688,62.8886,62.6803,62.72,164609.0
2025-04-17 15:50:00,63.22,63.33,63.09,63.29,293124.0,62.72,62.8291,62.591,62.7894,293124.0
2025-04-17 15:55:00,63.29,63.31,63.16,63.23,738758.0,62.7894,62.8092,62.6604,62.7299,738758.0
2025-04-21 09:30:00,62.75,63.14,62.69,63.04,240032.0,62.2537,62.6406,62.1941,62.5414,240032.0
2025-04-21 09:35:00,63.04,63.08,62.75,63.07,117908.0,62.5414,62.5811,62.2537,62.5711,117908.0
2025-04-21 09:40:00,63.03,63.07,62.72,62.89,127589.0,62.5315,62.5711,62.2239,62.3926,127589.0
2025-04-21 09:45:00,62.91,63.09,62.84,62.95,193578.0,62.4124,62.591,62.343,62.4521,193578.0
2025-04-21 09:50:00,62.94,63.09,62.87,62.95,99515.0,62.4422,62.591,62.3727,62.4521,99515.0
2025-04-21 09:55:00,62.95,62.98,62.7,62.71,108914.0,62.4521,62.4819,62.2041,62.214,108914.0
2025-04-21 10:00:00,62.7,62.74,62.43,62.57,122525.0,62.2041,62.2438,61.9362,62.0751,122525.0
2025-04-21 10:05:00,62.56,62.68,62.49,62.52,96470.0,62.0652,62.1842,61.9957,62.0255,96470.0
2025-04-21 10:10:00,62.53,62.7,62.53,62.67,86616.0,62.0354,62.2041,62.0354,62.1743,86616.0
2025-04-21 10:15:00,62.68,62.73,62.39,62.46,76281.0,62.1842,62.2338,61.8965,61.966,76281.0
2025-04-21 10:20:00,62.46,62.64,62.43,62.57,96921.0,61.966,62.1445,61.9362,62.0751,96921.0
2025-04-21 10:25:00,62.57,62.69,62.56,62.68,89894.0,62.0751,62.1941,62.0652,62.1842,89894.0
2025-04-21 10:30:00,62.67,62.67,62.54,62.58,62357.0,62.1743,62.1743,62.0453,62.085,62357.0
2025-04-21 10:35:00,62.56,62.75,62.56,62.72,62338.0,62.0652,62.2537,62.0652,62.2239,62338.0
2025-04-21 10:40:00,62.72,62.82,62.65,62.66,148080.0,62.2239,62.3231,62.1545,62.1644,148080.0
2025-04-21 10:45:00,62.66,62.78,62.57,62.59,61400.0,62.1644,62.2834,62.0751,62.0949,61400.0
2025-04-21 10:50:00,62.59,62.63,62.53,62.54,53802.0,62.0949,62.1346,62.0354,62.0453,53802.0
2025-04-21 10:55:00,62.54,62.59,62.4,62.45,62214.0,62.0453,62.0949,61.9064,61.956,62214.0
2025-04-21 11:00:00,62.46,62.56,62.41,62.5,61657.0,61.966,62.0652,61.9164,62.0056,61657.0
2025-04-21 11:05:00,62.5,62.59,62.46,62.57,75976.0,62.0056,62.0949,61.966,62.0751,75976.0
2025-04-21 11:10:00,62.57,62.61,62.45,62.48,135162.0,62.0751,62.1148,61.956,61.9858,135162.0
2025-04-21 11:15:00,62.48,62.66,62.47,62.66,50734.0,61.9858,62.1644,61.9759,62.1644,50734.0
2025-04-21 11:20:00,62.66,62.69,62.46,62.5,67177.0,62.1644,62.1941,61.966,62.0056,67177.0
2025-04-21 11:25:00,62.5,62.54,62.36,62.42,48575.0,62.0056,62.0453,61.8668,61.9263,48575.0
2025-04-21 11:30:00,62.43,62.49,62.27,62.3,66654.0,61.9362,61.9957,61.7775,61.8072,66654.0
2025-04-21 11:35:00,62.31,62.36,62.21,62.26,77240.0,61.8172,61.8668,61.7179,61.7675,77240.0
2025-04-21 11:40:00,62.26,62.28,62.18,62.19,66269.0,61.7675,61.7874,61.6882,61.6981,66269.0
2025-04-21 11:45:00,62.18,62.23,62.11,62.17,42462.0,61.6882,61.7378,61.6187,61.6783,42462.0
2025-04-21 11:50:00,62.17,62.17,62.03,62.05,49611.0,61.6783,61.6783,61.5394,61.5592,49611.0
2025-04-21 11:55:00,62.05,62.13,62.01,62.06,49806.0,61.5592,61.6386,61.5195,61.5691,49806.0
2025-04-21 12:00:00,62.06,62.23,62.05,62.23,61018.0,61.5691,61.7378,61.5592,61.7378,61018.0
2025-04-21 12:05:00,62.22,62.36,62.21,62.35,52443.0,61.7279,61.8668,61.7179,61.8568,52443.0
2025-04-21 12:10:00,62.35,62.43,62.3,62.41,70618.0,61.8568,61.9362,61.8072,61.9164,70618.0
2025-04-21 12:15:00,62.41,62.44,62.3,62.36,53068.0,61.9164,61.9461,61.8072,61.8668,53068.0
2025-04-21 12:20:00,62.35,62.42,62.32,62.37,44213.0,61.8568,61.9263,61.8271,61.8767,44213.0
2025-04-21 12:25:00,62.37,62.38,62.25,62.31,108652.0,61.8767,61.8866,61.7576,61.8172,108652.0
2025-04-21 12:30:00,62.32,62.42,62.3,62.38,81025.0,61.8271,61.9263,61.8072,61.8866,81025.0
2025-04-21 12:35:00,62.37,62.51,62.36,62.49,114015.0,61.8767,62.0156,61.8668,61.9957,114015.0
2025-04-21 12:40:00,62.49,62.55,62.41,62.46,109713.0,61.9957,62.0553,61.9164,61.966,109713.0
2025-04-21 12:45:00,62.46,62.54,62.39,62.42,37123.0,61.966,62.0453,61.8965,61.9263,37123.0
2025-04-21 12:50:00,62.41,62.41,62.31,62.32,23763.0,61.9164,61.9164,61.8172,61.8271,23763.0
2025-04-21 12:55:00,62.31,62.31,62.24,62.25,38406.0,61.8172,61.8172,61.7477,61.7576,38406.0
2025-04-21 13:00:00,62.27,62.36,62.2,62.23,57821.0,61.7775,61.8668,61.708,61.7378,57821.0
2025-04-21 13:05:00,62.23,62.29,62.21,62.25,64180.0,61.7378,61.7973,61.7179,61.7576,64180.0
2025-04-21 13:10:00,62.25,62.27,62.2,62.24,75960.0,61.7576,61.7775,61.708,61.7477,75960.0
2025-04-21 13:15:00,62.24,62.32,62.19,62.3,72603.0,61.7477,61.8271,61.6981,61.8072,72603.0
2025-04-21 13:20:00,62.3,62.41,62.28,62.31,49703.0,61.8072,61.9164,61.7874,61.8172,49703.0
2025-04-21 13:25:00,62.31,62.38,62.27,62.28,68854.0,61.8172,61.8866,61.7775,61.7874,68854.0
2025-04-21 13:30:00,62.27,62.36,62.26,62.3,51734.0,61.7775,61.8668,61.7675,61.8072,51734.0
2025-04-21 13:35:00,62.3,62.33,62.25,62.28,62012.0,61.8072,61.837,61.7576,61.7874,62012.0
2025-04-21 13:40:00,62.28,62.35,62.17,62.22,60047.0,61.7874,61.8568,61.6783,61.7279,60047.0
2025-04-21 13:45:00,62.23,62.26,62.19,62.21,38664.0,61.7378,61.7675,61.6981,61.7179,38664.0
2025-04-21 13:50:00,62.21,62.28,62.2,62.23,53781.0,61.7179,61.7874,61.708,61.7378,53781.0
2025-04-21 13:55:00,62.22,62.23,62.14,62.15,72263.0,61.7279,61.7378,61.6485,61.6584,72263.0
2025-04-21 14:00:00,62.15,62.15,62.01,62.02,95797.0,61.6584,61.6584,61.5195,61.5294,95797.0
2025-04-21 14:05:00,62.02,62.1,61.95,62.01,167955.0,61.5294,61.6088,61.46,61.5195,167955.0
2025-04-21 14:10:00,62.0,62.09,61.96,62.06,76279.0,61.5096,61.5989,61.4699,61.5691,76279.0
2025-04-21 14:15:00,62.05,62.17,62.03,62.12,85962.0,61.5592,61.6783,61.5394,61.6287,85962.0
2025-04-21 14:20:00,62.11,62.19,62.09,62.18,84204.0,61.6187,61.6981,61.5989,61.6882,84204.0
2025-04-21 14:25:00,62.17,62.29,62.15,62.28,89814.0,61.6783,61.7973,61.6584,61.7874,89814.0
2025-04-21 14:30:00,62.28,62.38,62.25,62.31,92356.0,61.7874,61.8866,61.7576,61.8172,92356.0
2025-04-21 14:35:00,62.31,62.37,62.26,62.34,52304.0,61.8172,61.8767,61.7675,61.8469,52304.0
2025-04-21 14:40:00,62.34,62.41,62.27,62.41,132000.0,61.8469,61.9164,61.7775,61.9164,132000.0
2025-04-21 14:45:00,62.41,62.43,62.28,62.33,93184.0,61.9164,61.9362,61.7874,61.837,93184.0
2025-04-21 14:50:00,62.32,62.36,62.28,62.35,65821.0,61.8271,61.8668,61.7874,61.8568,65821.0
2025-04-21 14:55:00,62.35,62.41,62.27,62.3,135927.0,61.8568,61.9164,61.7775,61.8072,135927.0
2025-04-21 15:00:00,62.3,62.45,62.28,62.4,92464.0,61.8072,61.956,61.7874,61.9064,92464.0
2025-04-21 15:05:00,62.41,62.45,62.29,62.43,152541.0,61.9164,61.956,61.7973,61.9362,152541.0
2025-04-21 15:10:00,62.43,62.49,62.35,62.44,55482.0,61.9362,61.9957,61.8568,61.9461,55482.0
2025-04-21 15:15:00,62.44,62.49,62.37,62.42,135830.0,61.9461,61.9957,61.8767,61.9263,135830.0
2025-04-21 15:20:00,62.43,62.53,62.42,62.47,80812.0,61.9362,62.0354,61.9263,61.9759,80812.0
2025-04-21 15:25:00,62.49,62.49,62.33,62.37,66823.0,61.9957,61.9957,61.837,61.8767,66823.0
2025-04-21 15:30:00,62.37,62.55,62.37,62.49,142840.0,61.8767,62.0553,61.8767,61.9957,142840.0
2025-04-21 15:35:00,62.49,62.67,62.46,62.58,137064.0,61.9957,62.1743,61.966,62.085,137064.0
2025-04-21 15:40:00,62.57,62.67,62.53,62.54,101944.0,62.0751,62.1743,62.0354,62.0453,101944.0
2025-04-21 15:45:00,62.53,62.64,62.46,62.64,136491.0,62.0354,62.1445,61.966,62.1445,136491.0
2025-04-21 15:50:00,62.64,62.76,62.53,62.67,311146.0,62.1445,62.2636,62.0354,62.1743,311146.0
2025-04-21 15:55:00,62.67,62.81,62.62,62.7,772936.0,62.1743,62.3132,62.1247,62.2041,772936.0
2025-04-22 09:30:00,63.52,64.03,63.51,64.03,248712.0,63.0176,63.5235,63.0077,63.5235,248712.0
2025-04-22 09:35:00,64.02,64.34,63.89,64.33,229289.0,63.5136,63.8311,63.3847,63.8212,229289.0
2025-04-22 09:40:00,64.32,64.54,64.29,64.49,201369.0,63.8113,64.0295,63.7815,63.9799,201369.0
2025-04-22 09:45:00,64.5,64.6,64.26,64.31,165524.0,63.9898,64.089,63.7517,63.8013,165524.0
2025-04-22 09:50:00,64.32,64.35,64.18,64.26,125627.0,63.8113,63.841,63.6724,63.7517,125627.0
2025-04-22 09:55:00,64.28,64.32,64.16,64.31,76539.0,63.7716,63.8113,63.6525,63.8013,76539.0
2025-04-22 10:00:00,64.32,64.36,64.02,64.07,130370.0,63.8113,63.8509,63.5136,63.5632,130370.0
2025-04-22 10:05:00,64.06,64.3,64.05,64.25,113777.0,63.5533,63.7914,63.5434,63.7418,113777.0
2025-04-22 10:10:00,64.27,64.33,64.16,64.27,60113.0,63.7616,63.8212,63.6525,63.7616,60113.0
2025-04-22 10:15:00,64.27,64.31,64.16,64.25,103721.0,63.7616,63.8013,63.6525,63.7418,103721.0
2025-04-22 10:20:00,64.26,64.36,64.25,64.28,71921.0,63.7517,63.8509,63.7418,63.7716,71921.0
2025-04-22 10:25:00,64.29,64.32,64.22,64.26,67711.0,63.7815,63.8113,63.712,63.7517,67711.0
2025-04-22 10:30:00,64.25,64.28,64.17,64.19,92202.0,63.7418,63.7716,63.6624,63.6823,92202.0
2025-04-22 10:35:00,64.19,64.3,64.12,64.28,94717.0,63.6823,63.7914,63.6128,63.7716,94717.0
2025-04-22 10:40:00,64.28,64.31,64.23,64.25,61748.0,63.7716,63.8013,63.722,63.7418,61748.0
2025-04-22 10:45:00,64.26,64.35,64.15,64.16,74465.0,63.7517,63.841,63.6426,63.6525,74465.0
2025-04-22 10:50:00,64.16,64.21,64.06,64.1,51668.0,63.6525,63.7021,63.5533,63.593,51668.0
2025-04-22 10:55:00,64.1,64.25,64.08,64.23,52596.0,63.593,63.7418,63.5732,63.722,52596.0
2025-04-22 11:00:00,64.23,64.41,64.23,64.33,91656.0,63.722,63.9005,63.722,63.8212,91656.0
2025-04-22 11:05:00,64.33,64.41,64.3,64.37,75891.0,63.8212,63.9005,63.7914,63.8609,75891.0
2025-04-22 11:10:00,64.37,64.52,64.36,64.44,92278.0,63.8609,64.0097,63.8509,63.9303,92278.0
2025-04-22 11:15:00,64.44,64.45,64.33,64.37,53188.0,63.9303,63.9402,63.8212,63.8609,53188.0
2025-04-22 11:20:00,64.37,64.38,64.25,64.33,85907.0,63.8609,63.8708,63.7418,63.8212,85907.0
2025-04-22 11:25:00,64.33,64.33,64.17,64.18,56975.0,63.8212,63.8212,63.6624,63.6724,56975.0
2025-04-22 11:30:00,64.18,64.21,64.1,64.21,62359.0,63.6724,63.7021,63.593,63.7021,62359.0
2025-04-22 11:35:00,64.22,64.28,64.14,64.17,57800.0,63.712,63.7716,63.6327,63.6624,57800.0
2025-04-22 11:40:00,64.17,64.22,64.02,64.03,48382.0,63.6624,63.712,63.5136,63.5235,48382.0
2025-04-22 11:45:00,64.03,64.11,64.01,64.08,47603.0,63.5235,63.6029,63.5037,63.5732,47603.0
2025-04-22 11:50:00,64.07,64.19,64.02,64.17,43145.0,63.5632,63.6823,63.5136,63.6624,43145.0
2025-04-22 11:55:00,64.18,64.48,64.15,64.42,97174.0,63.6724,63.97,63.6426,63.9105,97174.0
2025-04-22 12:00:00,64.42,64.82,64.42,64.69,258257.0,63.9105,64.3073,63.9105,64.1783,258257.0
2025-04-22 12:05:00,64.69,64.76,64.57,64.66,73587.0,64.1783,64.2478,64.0593,64.1486,73587.0
2025-04-22 12:10:00,64.68,64.78,64.57,64.77,80615.0,64.1684,64.2676,64.0593,64.2577,80615.0
2025-04-22 12:15:00,64.77,64.79,64.67,64.68,136591.0,64.2577,64.2775,64.1585,64.1684,136591.0
2025-04-22 12:20:00,64.69,64.84,64.68,64.83,85680.0,64.1783,64.3271,64.1684,64.3172,85680.0
2025-04-22 12:25:00,64.83,64.97,64.8,64.81,105925.0,64.3172,64.4561,64.2875,64.2974,105925.0
2025-04-22 12:30:00,64.81,64.88,64.77,64.84,90425.0,64.2974,64.3668,64.2577,64.3271,90425.0
2025-04-22 12:35:00,64.85,64.87,64.73,64.76,59811.0,64.3371,64.3569,64.218,64.2478,59811.0
2025-04-22 12:40:00,64.76,64.78,64.62,64.77,70257.0,64.2478,64.2676,64.1089,64.2577,70257.0
2025-04-22 12:45:00,64.77,64.79,64.6,64.66,57429.0,64.2577,64.2775,64.089,64.1486,57429.0
2025-04-22 12:50:00,64.67,64.68,64.56,64.66,36089.0,64.1585,64.1684,64.0494,64.1486,36089.0
2025-04-22 12:55:00,64.64,64.71,64.64,64.68,39467.0,64.1287,64.1982,64.1287,64.1684,39467.0
2025-04-22 13:00:00,64.67,64.76,64.66,64.67,44625.0,64.1585,64.2478,64.1486,64.1585,44625.0
2025-04-22 13:05:00,64.68,64.79,64.6,64.7,132562.0,64.1684,64.2775,64.089,64.1882,132562.0
2025-04-22 13:10:00,64.68,64.68,64.25,64.27,70507.0,64.1684,64.1684,63.7418,63.7616,70507.0
2025-04-22 13:15:00,64.27,64.31,64.06,64.26,71571.0,63.7616,63.8013,63.5533,63.7517,71571.0
2025-04-22 13:20:00,64.23,64.28,63.95,64.02,77845.0,63.722,63.7716,63.4442,63.5136,77845.0
2025-04-22 13:25:00,64.03,64.36,63.86,63.91,172882.0,63.5235,63.8509,63.3549,63.4045,172882.0
2025-04-22 13:30:00,63.91,64.04,63.82,63.97,85043.0,63.4045,63.5335,63.3152,63.464,85043.0
2025-04-22 13:35:00,63.96,64.17,63.96,64.1,74267.0,63.4541,63.6624,63.4541,63.593,74267.0
2025-04-22 13:40:00,64.1,64.17,64.03,64.15,57255.0,63.593,63.6624,63.5235,63.6426,57255.0
2025-04-22 13:45:00,64.17,64.17,64.01,64.01,39651.0,63.6624,63.6624,63.5037,63.5037,39651.0
2025-04-22 13:50:00,64.01,64.11,63.99,64.1,42056.0,63.5037,63.6029,63.4839,63.593,42056.0
2025-04-22 13:55:00,64.09,64.11,63.97,63.97,47531.0,63.5831,63.6029,63.464,63.464,47531.0
2025-04-22 14:00:00,63.96,64.22,63.94,64.2,60759.0,63.4541,63.712,63.4343,63.6922,60759.0
2025-04-22 14:05:00,64.2,64.31,64.18,64.23,58171.0,63.6922,63.8013,63.6724,63.722,58171.0
2025-04-22 14:10:00,64.22,64.27,64.17,64.25,44785.0,63.712,63.7616,63.6624,63.7418,44785.0
2025-04-22 14:15:00,64.26,64.34,64.24,64.28,81692.0,63.7517,63.8311,63.7319,63.7716,81692.0
2025-04-22 14:20:00,64.28,64.44,64.26,64.38,55092.0,63.7716,63.9303,63.7517,63.8708,55092.0
2025-04-22 14:25:00,64.39,64.42,64.32,64.35,49418.0,63.8807,63.9105,63.8113,63.841,49418.0
2025-04-22 14:30:00,64.35,64.46,64.34,64.43,53591.0,63.841,63.9501,63.8311,63.9204,53591.0
2025-04-22 14:35:00,64.42,64.49,64.37,64.37,40096.0,63.9105,63.9799,63.8609,63.8609,40096.0
2025-04-22 14:40:00,64.37,64.49,64.36,64.44,80550.0,63.8609,63.9799,63.8509,63.9303,80550.0
2025-04-22 14:45:00,64.44,64.54,64.42,64.46,78427.0,63.9303,64.0295,63.9105,63.9501,78427.0
2025-04-22 14:50:00,64.47,64.6,64.46,64.55,73422.0,63.9601,64.089,63.9501,64.0394,73422.0
2025-04-22 14:55:00,64.56,64.63,64.55,64.59,56838.0,64.0494,64.1188,64.0394,64.0791,56838.0
2025-04-22 15:00:00,64.58,64.62,64.51,64.61,75453.0,64.0692,64.1089,63.9998,64.099,75453.0
2025-04-22 15:05:00,64.62,64.63,64.41,64.42,99195.0,64.1089,64.1188,63.9005,63.9105,99195.0
2025-04-22 15:10:00,64.42,64.43,64.3,64.33,102912.0,63.9105,63.9204,63.7914,63.8212,102912.0
2025-04-22 15:15:00,64.33,64.36,64.2,64.28,65901.0,63.8212,63.8509,63.6922,63.7716,65901.0
2025-04-22 15:20:00,64.28,64.33,64.16,64.33,63659.0,63.7716,63.8212,63.6525,63.8212,63659.0
2025-04-22 15:25:00,64.33,64.38,64.24,64.27,104146.0,63.8212,63.8708,63.7319,63.7616,104146.0
2025-04-22 15:30:00,64.25,64.41,64.22,64.39,167162.0,63.7418,63.9005,63.712,63.8807,167162.0
2025-04-22 15:35:00,64.38,64.45,64.36,64.38,86437.0,63.8708,63.9402,63.8509,63.8708,86437.0
2025-04-22 15:40:00,64.39,64.68,64.36,64.66,120509.0,63.8807,64.1684,63.8509,64.1486,120509.0
2025-04-22 15:45:00,64.65,64.85,64.62,64.8,116648.0,64.1386,64.3371,64.1089,64.2875,116648.0
2025-04-22 15:50:00,64.78,64.8,64.6,64.72,270563.0,64.2676,64.2875,64.089,64.2081,270563.0
2025-04-22 15:55:00,64.73,64.76,64.53,64.56,698847.0,64.218,64.2478,64.0196,64.0494,698847.0
2025-04-23 09:30:00,66.47,67.66,66.43,67.62,613001.0,65.9442,67.1248,65.9046,67.0852,613001.0
2025-04-23 09:35:00,67.6,68.13,67.42,67.88,470439.0,67.0653,67.5911,66.8867,67.3431,470439.0
2025-04-23 09:40:00,67.87,68.54,67.82,68.4,330224.0,67.3332,67.9979,67.2836,67.859,330224.0
2025-04-23 09:45:00,68.42,68.67,68.35,68.62,323145.0,67.8788,68.1268,67.8094,68.0772,323145.0
2025-04-23 09:50:00,68.62,68.78,68.21,68.23,376876.0,68.0772,68.236,67.6705,67.6903,376876.0
2025-04-23 09:55:00,68.23,68.46,68.0,68.45,264533.0,67.6903,67.9185,67.4621,67.9086,264533.0
2025-04-23 10:00:00,68.47,68.82,68.03,68.44,377205.0,67.9284,68.2757,67.4919,67.8987,377205.0
2025-04-23 10:05:00,68.44,68.62,68.39,68.56,143413.0,67.8987,68.0772,67.8491,68.0177,143413.0
2025-04-23 10:10:00,68.55,68.6,68.23,68.34,196646.0,68.0078,68.0574,67.6903,67.7995,196646.0
2025-04-23 10:15:00,68.34,68.35,67.94,68.1,207373.0,67.7995,67.8094,67.4026,67.5614,207373.0
2025-04-23 10:20:00,68.09,68.42,67.88,68.41,242992.0,67.5514,67.8788,67.3431,67.8689,242992.0
2025-04-23 10:25:00,68.4,68.58,68.32,68.34,141181.0,67.859,68.0376,67.7796,67.7995,141181.0
2025-04-23 10:30:00,68.35,68.52,68.3,68.47,141974.0,67.8094,67.978,67.7598,67.9284,141974.0
2025-04-23 10:35:00,68.47,68.49,68.25,68.3,102503.0,67.9284,67.9483,67.7102,67.7598,102503.0
2025-04-23 10:40:00,68.3,68.38,68.19,68.33,106991.0,67.7598,67.8391,67.6506,67.7895,106991.0
2025-04-23 10:45:00,68.33,68.44,68.25,68.3,153426.0,67.7895,67.8987,67.7102,67.7598,153426.0
2025-04-23 10:50:00,68.29,68.3,68.01,68.03,205781.0,67.7499,67.7598,67.4721,67.4919,205781.0
2025-04-23 10:55:00,68.02,68.13,67.93,68.03,103873.0,67.482,67.5911,67.3927,67.4919,103873.0
2025-04-23 11:00:00,68.03,68.1,67.62,67.92,321798.0,67.4919,67.5614,67.0852,67.3828,321798.0
2025-04-23 11:05:00,67.92,68.1,67.81,67.97,85544.0,67.3828,67.5614,67.2736,67.4324,85544.0
2025-04-23 11:10:00,67.97,67.99,67.86,67.96,56424.0,67.4324,67.4522,67.3233,67.4225,56424.0
2025-04-23 11:15:00,67.97,67.98,67.71,67.74,75304.0,67.4324,67.4423,67.1744,67.2042,75304.0
2025-04-23 11:20:00,67.74,67.82,67.33,67.5,270758.0,67.2042,67.2836,66.7974,66.9661,270758.0
2025-04-23 11:25:00,67.5,67.58,67.16,67.23,223705.0,66.9661,67.0455,66.6288,66.6982,223705.0
2025-04-23 11:30:00,67.23,67.38,66.98,67.26,189365.0,66.6982,66.8471,66.4502,66.728,189365.0
2025-04-23 11:35:00,67.25,67.33,67.07,67.3,109190.0,66.7181,66.7974,66.5395,66.7677,109190.0
2025-04-23 11:40:00,67.3,67.46,67.21,67.21,119371.0,66.7677,66.9264,66.6784,66.6784,119371.0
2025-04-23 11:45:00,67.22,67.3,67.06,67.11,137445.0,66.6883,66.7677,66.5296,66.5792,137445.0
2025-04-23 11:50:00,67.12,67.21,66.96,67.09,128227.0,66.5891,66.6784,66.4304,66.5593,128227.0
2025-04-23 11:55:00,67.11,67.24,67.09,67.2,109637.0,66.5792,66.7082,66.5593,66.6685,109637.0
2025-04-23 12:00:00,67.2,67.2,66.93,67.02,89149.0,66.6685,66.6685,66.4006,66.4899,89149.0
2025-04-23 12:05:00,67.0,67.06,66.81,66.86,96781.0,66.4701,66.5296,66.2816,66.3312,96781.0
2025-04-23 12:10:00,66.88,67.03,66.78,66.93,181089.0,66.351,66.4998,66.2518,66.4006,181089.0
2025-04-23 12:15:00,66.92,66.96,66.76,66.78,70000.0,66.3907,66.4304,66.232,66.2518,70000.0
2025-04-23 12:20:00,66.77,66.85,66.68,66.81,198971.0,66.2419,66.3212,66.1526,66.2816,198971.0
2025-04-23 12:25:00,66.8,67.06,66.69,67.03,88565.0,66.2716,66.5296,66.1625,66.4998,88565.0
2025-04-23 12:30:00,67.03,67.18,66.99,67.14,116079.0,66.4998,66.6486,66.4601,66.6089,116079.0
2025-04-23 12:35:00,67.14,67.28,67.14,67.26,90328.0,66.6089,66.7478,66.6089,66.728,90328.0
2025-04-23 12:40:00,67.25,67.28,67.12,67.2,74641.0,66.7181,66.7478,66.5891,66.6685,74641.0
2025-04-23 12:45:00,67.18,67.25,66.94,66.98,98331.0,66.6486,66.7181,66.4105,66.4502,98331.0
2025-04-23 12:50:00,66.97,67.1,66.92,67.02,47999.0,66.4403,66.5693,66.3907,66.4899,47999.0
2025-04-23 12:55:00,67.01,67.19,67.0,67.14,60077.0,66.48,66.6586,66.4701,66.6089,60077.0
2025-04-23 13:00:00,67.14,67.16,66.75,67.1,145682.0,66.6089,66.6288,66.222,66.5693,145682.0
2025-04-23 13:05:00,67.09,67.3,67.05,67.2,50206.0,66.5593,66.7677,66.5197,66.6685,50206.0
2025-04-23 13:10:00,67.2,67.21,67.08,67.14,33841.0,66.6685,66.6784,66.5494,66.6089,33841.0
2025-04-23 13:15:00,67.15,67.24,67.1,67.14,45816.0,66.6189,66.7082,66.5693,66.6089,45816.0
2025-04-23 13:20:00,67.14,67.2,67.08,67.12,36059.0,66.6089,66.6685,66.5494,66.5891,36059.0
2025-04-23 13:25:00,67.13,67.18,66.96,66.98,52755.0,66.599,66.6486,66.4304,66.4502,52755.0
2025-04-23 13:30:00,66.99,67.08,66.84,66.88,68786.0,66.4601,66.5494,66.3113,66.351,68786.0
2025-04-23 13:35:00,66.89,66.94,66.68,66.73,80127.0,66.3609,66.4105,66.1526,66.2022,80127.0
2025-04-23 13:40:00,66.73,66.92,66.68,66.9,98654.0,66.2022,66.3907,66.1526,66.3708,98654.0
2025-04-23 13:45:00,66.9,66.9,66.78,66.86,68949.0,66.3708,66.3708,66.2518,66.3312,68949.0
2025-04-23 13:50:00,66.85,67.09,66.81,67.05,45192.0,66.3212,66.5593,66.2816,66.5197,45192.0
2025-04-23 13:55:00,67.05,67.13,66.97,66.99,42474.0,66.5197,66.599,66.4403,66.4601,42474.0
2025-04-23 14:00:00,66.99,67.04,66.81,66.92,50998.0,66.4601,66.5097,66.2816,66.3907,50998.0
2025-04-23 14:05:00,66.93,66.98,66.81,66.84,33171.0,66.4006,66.4502,66.2816,66.3113,33171.0
2025-04-23 14:10:00,66.83,66.93,66.67,66.78,97695.0,66.3014,66.4006,66.1427,66.2518,97695.0
2025-04-23 14:15:00,66.79,66.91,66.69,66.71,54219.0,66.2617,66.3808,66.1625,66.1824,54219.0
2025-04-23 14:20:00,66.7,66.83,66.56,66.62,62559.0,66.1724,66.3014,66.0335,66.0931,62559.0
2025-04-23 14:25:00,66.6,66.64,66.41,66.45,68521.0,66.0732,66.1129,65.8847,65.9244,68521.0
2025-04-23 14:30:00,66.45,66.6,66.41,66.45,85855.0,65.9244,66.0732,65.8847,65.9244,85855.0
2025-04-23 14:35:00,66.44,66.48,66.37,66.41,75906.0,65.9145,65.9542,65.845,65.8847,75906.0
2025-04-23 14:40:00,66.41,66.42,66.31,66.33,74866.0,65.8847,65.8946,65.7855,65.8054,74866.0
2025-04-23 14:45:00,66.34,66.52,66.31,66.5,91924.0,65.8153,65.9939,65.7855,65.974,91924.0
2025-04-23 14:50:00,66.5,66.51,66.38,66.44,66828.0,65.974,65.9839,65.855,65.9145,66828.0
2025-04-23 14:55:00,66.43,66.63,66.4,66.5,67152.0,65.9046,66.103,65.8748,65.974,67152.0
2025-04-23 15:00:00,66.5,66.59,66.32,66.34,81807.0,65.974,66.0633,65.7954,65.8153,81807.0
2025-04-23 15:05:00,66.35,66.56,66.35,66.44,104640.0,65.8252,66.0335,65.8252,65.9145,104640.0
2025-04-23 15:10:00,66.44,66.55,66.4,66.45,54009.0,65.9145,66.0236,65.8748,65.9244,54009.0
2025-04-23 15:15:00,66.45,66.45,66.28,66.32,96297.0,65.9244,65.9244,65.7558,65.7954,96297.0
2025-04-23 15:20:00,66.32,66.35,66.18,66.2,87689.0,65.7954,65.8252,65.6565,65.6764,87689.0
2025-04-23 15:25:00,66.2,66.31,66.16,66.24,81574.0,65.6764,65.7855,65.6367,65.7161,81574.0
2025-04-23 15:30:00,66.24,66.46,66.21,66.34,132110.0,65.7161,65.9343,65.6863,65.8153,132110.0
2025-04-23 15:35:00,66.33,66.36,66.18,66.26,140349.0,65.8054,65.8351,65.6565,65.7359,140349.0
2025-04-23 15:40:00,66.26,66.43,66.23,66.35,90739.0,65.7359,65.9046,65.7061,65.8252,90739.0
2025-04-23 15:45:00,66.36,66.45,66.24,66.43,96068.0,65.8351,65.9244,65.7161,65.9046,96068.0
2025-04-23 15:50:00,66.43,66.58,66.34,66.54,214906.0,65.9046,66.0534,65.8153,66.0137,214906.0
2025-04-23 15:55:00,66.54,66.55,66.27,66.28,625995.0,66.0137,66.0236,65.7458,65.7558,625995.0
2025-04-24 09:30:00,66.26,66.26,65.78,66.17,502705.0,65.7359,65.7359,65.2597,65.6466,502705.0
2025-04-24 09:35:00,66.14,66.58,66.01,66.58,227648.0,65.6169,66.0534,65.4879,66.0534,227648.0
2025-04-24 09:40:00,66.58,66.78,66.55,66.75,186360.0,66.0534,66.2518,66.0236,66.222,186360.0
2025-04-24 09:45:00,66.77,66.93,66.65,66.71,195632.0,66.2419,66.4006,66.1228,66.1824,195632.0
2025-04-24 09:50:00,66.68,66.74,66.57,66.68,125997.0,66.1526,66.2121,66.0435,66.1526,125997.0
2025-04-24 09:55:00,66.68,66.86,66.52,66.79,154368.0,66.1526,66.3312,65.9939,66.2617,154368.0
2025-04-24 10:00:00,66.77,66.86,66.55,66.69,126375.0,66.2419,66.3312,66.0236,66.1625,126375.0
2025-04-24 10:05:00,66.7,66.91,66.58,66.84,143725.0,66.1724,66.3808,66.0534,66.3113,143725.0
2025-04-24 10:10:00,66.84,66.87,66.67,66.81,103402.0,66.3113,66.3411,66.1427,66.2816,103402.0
2025-04-24 10:15:00,66.81,66.97,66.76,66.95,89830.0,66.2816,66.4403,66.232,66.4205,89830.0
2025-04-24 10:20:00,66.94,67.29,66.94,67.22,107992.0,66.4105,66.7578,66.4105,66.6883,107992.0
2025-04-24 10:25:00,67.22,67.25,67.14,67.22,84885.0,66.6883,66.7181,66.6089,66.6883,84885.0
2025-04-24 10:30:00,67.21,67.38,67.15,67.34,105415.0,66.6784,66.8471,66.6189,66.8074,105415.0
2025-04-24 10:35:00,67.35,67.41,67.25,67.3,62417.0,66.8173,66.8768,66.7181,66.7677,62417.0
2025-04-24 10:40:00,67.3,67.42,67.19,67.29,82349.0,66.7677,66.8867,66.6586,66.7578,82349.0
2025-04-24 10:45:00,67.3,67.32,67.11,67.26,60246.0,66.7677,66.7875,66.5792,66.728,60246.0
2025-04-24 10:50:00,67.27,67.37,67.18,67.35,67942.0,66.7379,66.8371,66.6486,66.8173,67942.0
2025-04-24 10:55:00,67.34,67.48,67.32,67.4,105285.0,66.8074,66.9463,66.7875,66.8669,105285.0
2025-04-24 11:00:00,67.39,67.42,67.32,67.4,43936.0,66.857,66.8867,66.7875,66.8669,43936.0
2025-04-24 11:05:00,67.41,67.43,67.35,67.4,52868.0,66.8768,66.8967,66.8173,66.8669,52868.0
2025-04-24 11:10:00,67.4,67.42,67.29,67.33,82084.0,66.8669,66.8867,66.7578,66.7974,82084.0
2025-04-24 11:15:00,67.34,67.43,67.31,67.34,35256.0,66.8074,66.8967,66.7776,66.8074,35256.0
2025-04-24 11:20:00,67.33,67.39,67.3,67.34,60249.0,66.7974,66.857,66.7677,66.8074,60249.0
2025-04-24 11:25:00,67.34,67.41,67.22,67.32,61207.0,66.8074,66.8768,66.6883,66.7875,61207.0
2025-04-24 11:30:00,67.29,67.39,67.19,67.38,66604.0,66.7578,66.857,66.6586,66.8471,66604.0
2025-04-24 11:35:00,67.38,67.39,67.24,67.37,40187.0,66.8471,66.857,66.7082,66.8371,40187.0
2025-04-24 11:40:00,67.36,67.44,67.28,67.29,42251.0,66.8272,66.9066,66.7478,66.7578,42251.0
2025-04-24 11:45:00,67.28,67.48,67.28,67.43,90144.0,66.7478,66.9463,66.7478,66.8967,90144.0
2025-04-24 11:50:00,67.42,67.52,67.36,67.48,86399.0,66.8867,66.9859,66.8272,66.9463,86399.0
2025-04-24 11:55:00,67.49,67.53,67.35,67.43,49466.0,66.9562,66.9959,66.8173,66.8967,49466.0
2025-04-24 12:00:00,67.44,67.52,67.38,67.42,47437.0,66.9066,66.9859,66.8471,66.8867,47437.0
2025-04-24 12:05:00,67.42,67.46,67.35,67.38,52397.0,66.8867,66.9264,66.8173,66.8471,52397.0
2025-04-24 12:10:00,67.36,67.56,67.34,67.56,103751.0,66.8272,67.0256,66.8074,67.0256,103751.0
2025-04-24 12:15:00,67.56,67.67,67.54,67.59,50641.0,67.0256,67.1348,67.0058,67.0554,50641.0
2025-04-24 12:20:00,67.6,67.68,67.54,67.54,45077.0,67.0653,67.1447,67.0058,67.0058,45077.0
2025-04-24 12:25:00,67.53,67.9,67.51,67.74,174133.0,66.9959,67.3629,66.976,67.2042,174133.0
2025-04-24 12:30:00,67.73,67.92,67.69,67.84,55111.0,67.1943,67.3828,67.1546,67.3034,55111.0
2025-04-24 12:35:00,67.84,67.92,67.82,67.87,46398.0,67.3034,67.3828,67.2836,67.3332,46398.0
2025-04-24 12:40:00,67.86,67.92,67.8,67.92,48279.0,67.3233,67.3828,67.2637,67.3828,48279.0
2025-04-24 12:45:00,67.93,67.95,67.82,67.9,60747.0,67.3927,67.4125,67.2836,67.3629,60747.0
2025-04-24 12:50:00,67.9,67.93,67.86,67.9,35461.0,67.3629,67.3927,67.3233,67.3629,35461.0
2025-04-24 12:55:00,67.91,68.09,67.87,67.97,131369.0,67.3729,67.5514,67.3332,67.4324,131369.0
2025-04-24 13:00:00,67.96,68.02,67.89,67.98,87718.0,67.4225,67.482,67.353,67.4423,87718.0
2025-04-24 13:05:00,67.98,68.0,67.88,67.9,47814.0,67.4423,67.4621,67.3431,67.3629,47814.0
2025-04-24 13:10:00,67.9,67.93,67.86,67.92,35504.0,67.3629,67.3927,67.3233,67.3828,35504.0
2025-04-24 13:15:00,67.92,67.92,67.82,67.82,73793.0,67.3828,67.3828,67.2836,67.2836,73793.0
2025-04-24 13:20:00,67.83,68.01,67.82,67.97,63812.0,67.2935,67.4721,67.2836,67.4324,63812.0
2025-04-24 13:25:00,67.97,68.08,67.96,67.97,49838.0,67.4324,67.5415,67.4225,67.4324,49838.0
2025-04-24 13:30:00,67.98,68.07,67.92,67.95,66764.0,67.4423,67.5316,67.3828,67.4125,66764.0
2025-04-24 13:35:00,67.94,67.97,67.91,67.94,62989.0,67.4026,67.4324,67.3729,67.4026,62989.0
2025-04-24 13:40:00,67.94,67.96,67.87,67.95,48534.0,67.4026,67.4225,67.3332,67.4125,48534.0
2025-04-24 13:45:00,67.95,67.98,67.86,67.95,39146.0,67.4125,67.4423,67.3233,67.4125,39146.0
2025-04-24 13:50:00,67.95,68.0,67.88,68.0,79078.0,67.4125,67.4621,67.3431,67.4621,79078.0
2025-04-24 13:55:00,68.0,68.0,67.89,67.97,83062.0,67.4621,67.4621,67.353,67.4324,83062.0
2025-04-24 14:00:00,67.96,68.08,67.95,68.04,54301.0,67.4225,67.5415,67.4125,67.5018,54301.0
2025-04-24 14:05:00,68.06,68.17,67.97,68.03,74234.0,67.5217,67.6308,67.4324,67.4919,74234.0
2025-04-24 14:10:00,68.02,68.03,67.92,67.98,55940.0,67.482,67.4919,67.3828,67.4423,55940.0
2025-04-24 14:15:00,67.96,67.97,67.76,67.84,76219.0,67.4225,67.4324,67.224,67.3034,76219.0
2025-04-24 14:20:00,67.82,67.82,67.75,67.78,46072.0,67.2836,67.2836,67.2141,67.2439,46072.0
2025-04-24 14:25:00,67.79,67.82,67.76,67.78,50340.0,67.2538,67.2836,67.224,67.2439,50340.0
2025-04-24 14:30:00,67.79,67.87,67.75,67.86,80922.0,67.2538,67.3332,67.2141,67.3233,80922.0
2025-04-24 14:35:00,67.86,67.93,67.85,67.92,91445.0,67.3233,67.3927,67.3133,67.3828,91445.0
2025-04-24 14:40:00,67.92,67.98,67.9,67.95,72012.0,67.3828,67.4423,67.3629,67.4125,72012.0
2025-04-24 14:45:00,67.95,68.02,67.95,68.01,71891.0,67.4125,67.482,67.4125,67.4721,71891.0
2025-04-24 14:50:00,68.01,68.08,68.0,68.04,87006.0,67.4721,67.5415,67.4621,67.5018,87006.0
2025-04-24 14:55:00,68.04,68.09,68.01,68.06,74525.0,67.5018,67.5514,67.4721,67.5217,74525.0
2025-04-24 15:00:00,68.06,68.07,67.95,67.98,100627.0,67.5217,67.5316,67.4125,67.4423,100627.0
2025-04-24 15:05:00,67.98,68.06,67.96,68.04,77961.0,67.4423,67.5217,67.4225,67.5018,77961.0
2025-04-24 15:10:00,68.04,68.06,67.95,68.02,106362.0,67.5018,67.5217,67.4125,67.482,106362.0
2025-04-24 15:15:00,68.02,68.23,68.01,68.22,106618.0,67.482,67.6903,67.4721,67.6804,106618.0
2025-04-24 15:20:00,68.2,68.28,68.16,68.22,62004.0,67.6606,67.7399,67.6209,67.6804,62004.0
2025-04-24 15:25:00,68.22,68.24,68.08,68.11,76631.0,67.6804,67.7002,67.5415,67.5713,76631.0
2025-04-24 15:30:00,68.11,68.15,68.03,68.07,87918.0,67.5713,67.611,67.4919,67.5316,87918.0
2025-04-24 15:35:00,68.06,68.29,68.04,68.23,184893.0,67.5217,67.7499,67.5018,67.6903,184893.0
2025-04-24 15:40:00,68.22,68.25,68.18,68.2,100123.0,67.6804,67.7102,67.6407,67.6606,100123.0
2025-04-24 15:45:00,68.2,68.34,68.18,68.32,121077.0,67.6606,67.7995,67.6407,67.7796,121077.0
2025-04-24 15:50:00,68.33,68.34,68.14,68.25,269851.0,67.7895,67.7995,67.601,67.7102,269851.0
2025-04-24 15:55:00,68.26,68.32,68.13,68.16,491355.0,67.7201,67.7796,67.5911,67.6209,491355.0
2025-04-25 09:30:00,67.86,68.37,67.78,68.3,259568.0,67.3233,67.8292,67.2439,67.7598,259568.0
2025-04-25 09:35:00,68.31,68.42,68.22,68.31,144841.0,67.7697,67.8788,67.6804,67.7697,144841.0
2025-04-25 09:40:00,68.32,68.44,68.06,68.28,174840.0,67.7796,67.8987,67.5217,67.7399,174840.0
2025-04-25 09:45:00,68.27,68.35,68.11,68.14,117592.0,67.73,67.8094,67.5713,67.601,117592.0
2025-04-25 09:50:00,68.14,68.18,67.9,67.99,107361.0,67.601,67.6407,67.3629,67.4522,107361.0
2025-04-25 09:55:00,67.98,68.03,67.84,67.86,119516.0,67.4423,67.4919,67.3034,67.3233,119516.0
2025-04-25 10:00:00,67.88,68.12,67.86,68.03,121915.0,67.3431,67.5812,67.3233,67.4919,121915.0
2025-04-25 10:05:00,68.02,68.37,68.01,68.31,111721.0,67.482,67.8292,67.4721,67.7697,111721.0
2025-04-25 10:10:00,68.29,68.35,68.18,68.26,66175.0,67.7499,67.8094,67.6407,67.7201,66175.0
2025-04-25 10:15:00,68.26,68.39,68.13,68.15,65025.0,67.7201,67.8491,67.5911,67.611,65025.0
2025-04-25 10:20:00,68.15,68.19,67.78,68.01,66564.0,67.611,67.6506,67.2439,67.4721,66564.0
2025-04-25 10:25:00,68.01,68.01,67.76,67.88,81816.0,67.4721,67.4721,67.224,67.3431,81816.0
2025-04-25 10:30:00,67.88,68.04,67.78,68.01,104592.0,67.3431,67.5018,67.2439,67.4721,104592.0
2025-04-25 10:35:00,68.01,68.19,67.99,68.19,61691.0,67.4721,67.6506,67.4522,67.6506,61691.0
2025-04-25 10:40:00,68.18,68.3,68.16,68.24,79686.0,67.6407,67.7598,67.6209,67.7002,79686.0
2025-04-25 10:45:00,68.23,68.27,68.19,68.27,69958.0,67.6903,67.73,67.6506,67.73,69958.0
2025-04-25 10:50:00,68.26,68.3,68.18,68.25,56019.0,67.7201,67.7598,67.6407,67.7102,56019.0
2025-04-25 10:55:00,68.26,68.27,68.09,68.25,85955.0,67.7201,67.73,67.5514,67.7102,85955.0
2025-04-25 11:00:00,68.26,68.27,68.09,68.22,37345.0,67.7201,67.73,67.5514,67.6804,37345.0
2025-04-25 11:05:00,68.22,68.23,68.1,68.1,43997.0,67.6804,67.6903,67.5614,67.5614,43997.0
2025-04-25 11:10:00,68.11,68.2,68.07,68.15,46944.0,67.5713,67.6606,67.5316,67.611,46944.0
2025-04-25 11:15:00,68.16,68.18,67.98,68.14,44451.0,67.6209,67.6407,67.4423,67.601,44451.0
2025-04-25 11:20:00,68.13,68.3,68.13,68.26,53248.0,67.5911,67.7598,67.5911,67.7201,53248.0
2025-04-25 11:25:00,68.26,68.28,68.14,68.14,37640.0,67.7201,67.7399,67.601,67.601,37640.0
2025-04-25 11:30:00,68.15,68.17,68.09,68.13,40679.0,67.611,67.6308,67.5514,67.5911,40679.0
2025-04-25 11:35:00,68.13,68.16,67.97,68.08,42502.0,67.5911,67.6209,67.4324,67.5415,42502.0
2025-04-25 11:40:00,68.09,68.18,68.03,68.04,65927.0,67.5514,67.6407,67.4919,67.5018,65927.0
2025-04-25 11:45:00,68.04,68.16,68.01,68.15,45365.0,67.5018,67.6209,67.4721,67.611,45365.0
2025-04-25 11:50:00,68.15,68.26,68.13,68.25,47526.0,67.611,67.7201,67.5911,67.7102,47526.0
2025-04-25 11:55:00,68.26,68.29,68.2,68.27,52795.0,67.7201,67.7499,67.6606,67.73,52795.0
2025-04-25 12:00:00,68.26,68.36,68.23,68.36,63701.0,67.7201,67.8193,67.6903,67.8193,63701.0
2025-04-25 12:05:00,68.36,68.42,68.32,68.39,62806.0,67.8193,67.8788,67.7796,67.8491,62806.0
2025-04-25 12:10:00,68.39,68.45,68.38,68.4,50734.0,67.8491,67.9086,67.8391,67.859,50734.0
2025-04-25 12:15:00,68.41,68.49,68.38,68.39,78990.0,67.8689,67.9483,67.8391,67.8491,78990.0
2025-04-25 12:20:00,68.39,68.53,68.36,68.51,58716.0,67.8491,67.988,67.8193,67.9681,58716.0
2025-04-25 12:25:00,68.51,68.56,68.49,68.49,73608.0,67.9681,68.0177,67.9483,67.9483,73608.0
2025-04-25 12:30:00,68.5,68.53,68.45,68.52,54293.0,67.9582,67.988,67.9086,67.978,54293.0
2025-04-25 12:35:00,68.53,68.56,68.45,68.56,71191.0,67.988,68.0177,67.9086,68.0177,71191.0
2025-04-25 12:40:00,68.57,68.63,68.55,68.58,60197.0,68.0276,68.0872,68.0078,68.0376,60197.0
2025-04-25 12:45:00,68.58,68.61,68.49,68.56,95618.0,68.0376,68.0673,67.9483,68.0177,95618.0
2025-04-25 12:50:00,68.56,68.62,68.54,68.59,44217.0,68.0177,68.0772,67.9979,68.0475,44217.0
2025-04-25 12:55:00,68.59,68.65,68.55,68.56,68123.0,68.0475,68.107,68.0078,68.0177,68123.0
2025-04-25 13:00:00,68.56,68.62,68.52,68.55,53533.0,68.0177,68.0772,67.978,68.0078,53533.0
2025-04-25 13:05:00,68.54,68.63,68.53,68.53,22782.0,67.9979,68.0872,67.988,67.988,22782.0
2025-04-25 13:10:00,68.53,68.55,68.48,68.52,22213.0,67.988,68.0078,67.9384,67.978,22213.0
2025-04-25 13:15:00,68.53,68.59,68.46,68.58,31892.0,67.988,68.0475,67.9185,68.0376,31892.0
2025-04-25 13:20:00,68.61,68.66,68.57,68.63,28833.0,68.0673,68.1169,68.0276,68.0872,28833.0
2025-04-25 13:25:00,68.64,68.7,68.61,68.69,42383.0,68.0971,68.1566,68.0673,68.1467,42383.0
2025-04-25 13:30:00,68.69,68.71,68.61,68.67,47117.0,68.1467,68.1665,68.0673,68.1268,47117.0
2025-04-25 13:35:00,68.67,68.69,68.23,68.28,153500.0,68.1268,68.1467,67.6903,67.7399,153500.0
2025-04-25 13:40:00,68.29,68.41,68.19,68.27,96599.0,67.7499,67.8689,67.6506,67.73,96599.0
2025-04-25 13:45:00,68.29,68.29,68.08,68.22,86663.0,67.7499,67.7499,67.5415,67.6804,86663.0
2025-04-25 13:50:00,68.25,68.26,67.95,67.95,100614.0,67.7102,67.7201,67.4125,67.4125,100614.0
2025-04-25 13:55:00,67.95,68.01,67.8,68.0,111830.0,67.4125,67.4721,67.2637,67.4621,111830.0
2025-04-25 14:00:00,68.0,68.24,67.98,68.17,87932.0,67.4621,67.7002,67.4423,67.6308,87932.0
2025-04-25 14:05:00,68.17,68.24,68.15,68.22,44068.0,67.6308,67.7002,67.611,67.6804,44068.0
2025-04-25 14:10:00,68.22,68.25,68.18,68.19,31594.0,67.6804,67.7102,67.6407,67.6506,31594.0
2025-04-25 14:15:00,68.2,68.24,68.18,68.21,46970.0,67.6606,67.7002,67.6407,67.6705,46970.0
2025-04-25 14:20:00,68.21,68.3,68.19,68.25,47578.0,67.6705,67.7598,67.6506,67.7102,47578.0
2025-04-25 14:25:00,68.25,68.27,68.12,68.22,46408.0,67.7102,67.73,67.5812,67.6804,46408.0
2025-04-25 14:30:00,68.22,68.24,68.16,68.19,43062.0,67.6804,67.7002,67.6209,67.6506,43062.0
2025-04-25 14:35:00,68.2,68.38,68.19,68.38,131658.0,67.6606,67.8391,67.6506,67.8391,131658.0
2025-04-25 14:40:00,68.38,68.43,68.37,68.42,63440.0,67.8391,67.8887,67.8292,67.8788,63440.0
2025-04-25 14:45:00,68.42,68.47,68.39,68.42,106691.0,67.8788,67.9284,67.8491,67.8788,106691.0
2025-04-25 14:50:00,68.42,68.46,68.3,68.44,86579.0,67.8788,67.9185,67.7598,67.8987,86579.0
2025-04-25 14:55:00,68.43,68.44,68.3,68.3,54093.0,67.8887,67.8987,67.7598,67.7598,54093.0
2025-04-25 15:00:00,68.3,68.43,68.25,68.42,39684.0,67.7598,67.8887,67.7102,67.8788,39684.0
2025-04-25 15:05:00,68.42,68.44,68.37,68.42,82174.0,67.8788,67.8987,67.8292,67.8788,82174.0
2025-04-25 15:10:00,68.42,68.44,68.28,68.32,81400.0,67.8788,67.8987,67.7399,67.7796,81400.0
2025-04-25 15:15:00,68.31,68.46,68.29,68.39,65653.0,67.7697,67.9185,67.7499,67.8491,65653.0
2025-04-25 15:20:00,68.38,68.61,68.37,68.6,88859.0,67.8391,68.0673,67.8292,68.0574,88859.0
2025-04-25 15:25:00,68.6,68.6,68.45,68.45,76932.0,68.0574,68.0574,67.9086,67.9086,76932.0
2025-04-25 15:30:00,68.45,68.51,68.39,68.44,103884.0,67.9086,67.9681,67.8491,67.8987,103884.0
2025-04-25 15:35:00,68.43,68.52,68.33,68.38,134621.0,67.8887,67.978,67.7895,67.8391,134621.0
2025-04-25 15:40:00,68.38,68.4,68.31,68.38,107104.0,67.8391,67.859,67.7697,67.8391,107104.0
2025-04-25 15:45:00,68.38,68.38,68.21,68.26,119917.0,67.8391,67.8391,67.6705,67.7201,119917.0
2025-04-25 15:50:00,68.27,68.42,68.23,68.36,219947.0,67.73,67.8788,67.6903,67.8193,219947.0
2025-04-25 15:55:00,68.37,68.53,68.29,68.44,752287.0,67.8292,67.988,67.7499,67.8987,752287.0
2025-04-28 09:30:00,68.66,69.07,68.62,69.0,234893.0,68.1169,68.5237,68.0772,68.4542,234893.0
2025-04-28 09:35:00,68.98,69.16,68.89,68.98,118343.0,68.4344,68.613,68.3451,68.4344,118343.0
2025-04-28 09:40:00,69.0,69.33,68.99,69.28,126642.0,68.4542,68.7816,68.4443,68.732,126642.0
2025-04-28 09:45:00,69.28,69.4,68.9,69.01,151413.0,68.732,68.8511,68.355,68.4642,151413.0
2025-04-28 09:50:00,69.02,69.16,68.88,68.92,98861.0,68.4741,68.613,68.3352,68.3749,98861.0
2025-04-28 09:55:00,68.91,68.96,68.77,68.8,101902.0,68.3649,68.4146,68.2261,68.2558,101902.0
2025-04-28 10:00:00,68.8,68.97,68.69,68.97,93573.0,68.2558,68.4245,68.1467,68.4245,93573.0
2025-04-28 10:05:00,68.97,69.02,68.74,68.79,77796.0,68.4245,68.4741,68.1963,68.2459,77796.0
2025-04-28 10:10:00,68.8,68.81,68.61,68.76,98704.0,68.2558,68.2657,68.0673,68.2161,98704.0
2025-04-28 10:15:00,68.76,68.88,68.75,68.77,54913.0,68.2161,68.3352,68.2062,68.2261,54913.0
2025-04-28 10:20:00,68.77,68.9,68.77,68.9,77552.0,68.2261,68.355,68.2261,68.355,77552.0
2025-04-28 10:25:00,68.9,68.9,68.78,68.82,83858.0,68.355,68.355,68.236,68.2757,83858.0
2025-04-28 10:30:00,68.82,68.85,68.6,68.62,90899.0,68.2757,68.3054,68.0574,68.0772,90899.0
2025-04-28 10:35:00,68.62,68.84,68.57,68.83,105200.0,68.0772,68.2955,68.0276,68.2856,105200.0
2025-04-28 10:40:00,68.84,68.87,68.6,68.7,50621.0,68.2955,68.3253,68.0574,68.1566,50621.0
2025-04-28 10:45:00,68.68,68.76,68.65,68.7,42448.0,68.1368,68.2161,68.107,68.1566,42448.0
2025-04-28 10:50:00,68.7,68.71,68.49,68.53,76482.0,68.1566,68.1665,67.9483,67.988,76482.0
2025-04-28 10:55:00,68.53,68.53,68.38,68.38,108941.0,67.988,67.988,67.8391,67.8391,108941.0
2025-04-28 11:00:00,68.39,68.53,68.36,68.48,62149.0,67.8491,67.988,67.8193,67.9384,62149.0
2025-04-28 11:05:00,68.47,68.5,68.37,68.4,77889.0,67.9284,67.9582,67.8292,67.859,77889.0
2025-04-28 11:10:00,68.4,68.43,68.29,68.37,110400.0,67.859,67.8887,67.7499,67.8292,110400.0
2025-04-28 11:15:00,68.37,68.43,68.28,68.41,43332.0,67.8292,67.8887,67.7399,67.8689,43332.0
2025-04-28 11:20:00,68.42,68.42,68.22,68.24,91104.0,67.8788,67.8788,67.6804,67.7002,91104.0
2025-04-28 11:25:00,68.23,68.23,68.1,68.12,57597.0,67.6903,67.6903,67.5614,67.5812,57597.0
2025-04-28 11:30:00,68.12,68.27,68.09,68.17,52391.0,67.5812,67.73,67.5514,67.6308,52391.0
2025-04-28 11:35:00,68.17,68.28,68.11,68.21,111198.0,67.6308,67.7399,67.5713,67.6705,111198.0
2025-04-28 11:40:00,68.21,68.27,68.11,68.11,41365.0,67.6705,67.73,67.5713,67.5713,41365.0
2025-04-28 11:45:00,68.12,68.16,68.07,68.13,35454.0,67.5812,67.6209,67.5316,67.5911,35454.0
2025-04-28 11:50:00,68.13,68.24,68.12,68.16,42808.0,67.5911,67.7002,67.5812,67.6209,42808.0
2025-04-28 11:55:00,68.16,68.23,68.11,68.18,29416.0,67.6209,67.6903,67.5713,67.6407,29416.0
2025-04-28 12:00:00,68.17,68.2,67.99,68.03,66826.0,67.6308,67.6606,67.4522,67.4919,66826.0
2025-04-28 12:05:00,68.03,68.04,67.95,67.97,45221.0,67.4919,67.5018,67.4125,67.4324,45221.0
2025-04-28 12:10:00,67.97,68.02,67.92,68.0,31161.0,67.4324,67.482,67.3828,67.4621,31161.0
2025-04-28 12:15:00,68.0,68.07,68.0,68.06,36853.0,67.4621,67.5316,67.4621,67.5217,36853.0
2025-04-28 12:20:00,68.05,68.07,67.93,67.95,28936.0,67.5118,67.5316,67.3927,67.4125,28936.0
2025-04-28 12:25:00,67.96,67.96,67.84,67.91,41256.0,67.4225,67.4225,67.3034,67.3729,41256.0
2025-04-28 12:30:00,67.91,68.02,67.91,67.94,52379.0,67.3729,67.482,67.3729,67.4026,52379.0
2025-04-28 12:35:00,67.95,68.05,67.9,67.96,65854.0,67.4125,67.5118,67.3629,67.4225,65854.0
2025-04-28 12:40:00,67.97,68.06,67.93,68.04,33517.0,67.4324,67.5217,67.3927,67.5018,33517.0
2025-04-28 12:45:00,68.04,68.12,68.01,68.12,28702.0,67.5018,67.5812,67.4721,67.5812,28702.0
2025-04-28 12:50:00,68.12,68.19,68.02,68.05,52521.0,67.5812,67.6506,67.482,67.5118,52521.0
2025-04-28 12:55:00,68.05,68.05,67.91,67.97,44111.0,67.5118,67.5118,67.3729,67.4324,44111.0
2025-04-28 13:00:00,67.96,68.07,67.95,67.97,41443.0,67.4225,67.5316,67.4125,67.4324,41443.0
2025-04-28 13:05:00,67.97,68.03,67.89,67.89,60159.0,67.4324,67.4919,67.353,67.353,60159.0
2025-04-28 13:10:00,67.89,67.94,67.84,67.84,128373.0,67.353,67.4026,67.3034,67.3034,128373.0
2025-04-28 13:15:00,67.86,67.94,67.83,67.89,48168.0,67.3233,67.4026,67.2935,67.353,48168.0
2025-04-28 13:20:00,67.89,67.89,67.82,67.89,39842.0,67.353,67.353,67.2836,67.353,39842.0
2025-04-28 13:25:00,67.89,67.98,67.78,67.8,67002.0,67.353,67.4423,67.2439,67.2637,67002.0
2025-04-28 13:30:00,67.8,67.85,67.77,67.84,61985.0,67.2637,67.3133,67.234,67.3034,61985.0
2025-04-28 13:35:00,67.85,67.95,67.83,67.94,53872.0,67.3133,67.4125,67.2935,67.4026,53872.0
2025-04-28 13:40:00,67.94,67.98,67.87,67.95,63178.0,67.4026,67.4423,67.3332,67.4125,63178.0
2025-04-28 13:45:00,67.95,68.04,67.91,67.96,94965.0,67.4125,67.5018,67.3729,67.4225,94965.0
2025-04-28 13:50:00,67.98,68.11,67.98,68.08,48081.0,67.4423,67.5713,67.4423,67.5415,48081.0
2025-04-28 13:55:00,68.08,68.23,68.07,68.19,51243.0,67.5415,67.6903,67.5316,67.6506,51243.0
2025-04-28 14:00:00,68.19,68.27,68.18,68.23,54657.0,67.6506,67.73,67.6407,67.6903,54657.0
2025-04-28 14:05:00,68.23,68.29,68.21,68.23,35974.0,67.6903,67.7499,67.6705,67.6903,35974.0
2025-04-28 14:10:00,68.23,68.23,68.14,68.17,34134.0,67.6903,67.6903,67.601,67.6308,34134.0
2025-04-28 14:15:00,68.17,68.2,68.11,68.13,43852.0,67.6308,67.6606,67.5713,67.5911,43852.0
2025-04-28 14:20:00,68.14,68.24,67.9,68.23,69969.0,67.601,67.7002,67.3629,67.6903,69969.0
2025-04-28 14:25:00,68.22,68.28,68.18,68.22,66716.0,67.6804,67.7399,67.6407,67.6804,66716.0
2025-04-28 14:30:00,68.21,68.23,68.13,68.15,69496.0,67.6705,67.6903,67.5911,67.611,69496.0
2025-04-28 14:35:00,68.15,68.2,68.12,68.17,39120.0,67.611,67.6606,67.5812,67.6308,39120.0
2025-04-28 14:40:00,68.17,68.22,68.06,68.09,159267.0,67.6308,67.6804,67.5217,67.5514,159267.0
2025-04-28 14:45:00,68.09,68.22,68.05,68.17,108528.0,67.5514,67.6804,67.5118,67.6308,108528.0
2025-04-28 14:50:00,68.18,68.24,68.17,68.22,65650.0,67.6407,67.7002,67.6308,67.6804,65650.0
2025-04-28 14:55:00,68.23,68.24,68.17,68.21,52963.0,67.6903,67.7002,67.6308,67.6705,52963.0
2025-04-28 15:00:00,68.22,68.36,68.2,68.33,56184.0,67.6804,67.8193,67.6606,67.7895,56184.0
2025-04-28 15:05:00,68.33,68.38,68.28,68.37,66039.0,67.7895,67.8391,67.7399,67.8292,66039.0
2025-04-28 15:10:00,68.37,68.39,68.29,68.33,54118.0,67.8292,67.8491,67.7499,67.7895,54118.0
2025-04-28 15:15:00,68.33,68.34,68.2,68.33,98237.0,67.7895,67.7995,67.6606,67.7895,98237.0
2025-04-28 15:20:00,68.32,68.44,68.29,68.42,46833.0,67.7796,67.8987,67.7499,67.8788,46833.0
2025-04-28 15:25:00,68.42,68.43,68.36,68.42,52567.0,67.8788,67.8887,67.8193,67.8788,52567.0
2025-04-28 15:30:00,68.41,68.43,68.33,68.41,59933.0,67.8689,67.8887,67.7895,67.8689,59933.0
2025-04-28 15:35:00,68.4,68.44,68.31,68.38,109589.0,67.859,67.8987,67.7697,67.8391,109589.0
2025-04-28 15:40:00,68.37,68.41,68.33,68.4,61987.0,67.8292,67.8689,67.7895,67.859,61987.0
2025-04-28 15:45:00,68.4,68.44,68.37,68.44,66356.0,67.859,67.8987,67.8292,67.8987,66356.0
2025-04-28 15:50:00,68.44,68.56,68.4,68.51,275459.0,67.8987,68.0177,67.859,67.9681,275459.0
2025-04-28 15:55:00,68.51,68.56,68.19,68.28,760601.0,67.9681,68.0177,67.6506,67.7399,760601.0
2025-04-29 09:30:00,68.03,68.63,68.03,68.6,235367.0,67.4919,68.0872,67.4919,68.0574,235367.0
2025-04-29 09:35:00,68.56,68.69,68.47,68.61,114139.0,68.0177,68.1467,67.9284,68.0673,114139.0
2025-04-29 09:40:00,68.61,68.78,68.53,68.76,122373.0,68.0673,68.236,67.988,68.2161,122373.0
2025-04-29 09:45:00,68.75,68.75,68.53,68.61,85728.0,68.2062,68.2062,67.988,68.0673,85728.0
2025-04-29 09:50:00,68.62,68.72,68.55,68.65,90774.0,68.0772,68.1765,68.0078,68.107,90774.0
2025-04-29 09:55:00,68.65,68.67,68.43,68.47,128416.0,68.107,68.1268,67.8887,67.9284,128416.0
2025-04-29 10:00:00,68.45,68.53,68.28,68.44,118784.0,67.9086,67.988,67.7399,67.8987,118784.0
2025-04-29 10:05:00,68.43,68.58,68.33,68.36,58049.0,67.8887,68.0376,67.7895,67.8193,58049.0
2025-04-29 10:10:00,68.37,68.37,68.15,68.23,84672.0,67.8292,67.8292,67.611,67.6903,84672.0
2025-04-29 10:15:00,68.23,68.31,68.15,68.2,94357.0,67.6903,67.7697,67.611,67.6606,94357.0
2025-04-29 10:20:00,68.2,68.26,68.07,68.09,61436.0,67.6606,67.7201,67.5316,67.5514,61436.0
2025-04-29 10:25:00,68.09,68.1,67.97,68.03,70810.0,67.5514,67.5614,67.4324,67.4919,70810.0
2025-04-29 10:30:00,68.01,68.22,67.99,68.21,60996.0,67.4721,67.6804,67.4522,67.6705,60996.0
2025-04-29 10:35:00,68.22,68.47,68.2,68.42,135853.0,67.6804,67.9284,67.6606,67.8788,135853.0
2025-04-29 10:40:00,68.42,68.49,68.31,68.42,77310.0,67.8788,67.9483,67.7697,67.8788,77310.0
2025-04-29 10:45:00,68.42,68.47,68.37,68.4,58150.0,67.8788,67.9284,67.8292,67.859,58150.0
2025-04-29 10:50:00,68.39,68.51,68.31,68.49,56124.0,67.8491,67.9681,67.7697,67.9483,56124.0
2025-04-29 10:55:00,68.49,68.59,68.44,68.55,66091.0,67.9483,68.0475,67.8987,68.0078,66091.0
2025-04-29 11:00:00,68.54,68.6,68.4,68.47,69859.0,67.9979,68.0574,67.859,67.9284,69859.0
2025-04-29 11:05:00,68.47,68.65,68.42,68.65,62253.0,67.9284,68.107,67.8788,68.107,62253.0
2025-04-29 11:10:00,68.65,68.68,68.55,68.66,49281.0,68.107,68.1368,68.0078,68.1169,49281.0
2025-04-29 11:15:00,68.66,68.7,68.57,68.62,91475.0,68.1169,68.1566,68.0276,68.0772,91475.0
2025-04-29 11:20:00,68.62,68.73,68.61,68.65,75420.0,68.0772,68.1864,68.0673,68.107,75420.0
2025-04-29 11:25:00,68.64,68.82,68.63,68.78,82860.0,68.0971,68.2757,68.0872,68.236,82860.0
2025-04-29 11:30:00,68.78,68.78,68.57,68.59,56554.0,68.236,68.236,68.0276,68.0475,56554.0
2025-04-29 11:35:00,68.6,68.69,68.54,68.67,42346.0,68.0574,68.1467,67.9979,68.1268,42346.0
2025-04-29 11:40:00,68.67,68.74,68.66,68.67,38880.0,68.1268,68.1963,68.1169,68.1268,38880.0
2025-04-29 11:45:00,68.67,68.7,68.57,68.59,41649.0,68.1268,68.1566,68.0276,68.0475,41649.0
2025-04-29 11:50:00,68.59,68.66,68.51,68.57,44287.0,68.0475,68.1169,67.9681,68.0276,44287.0
2025-04-29 11:55:00,68.56,68.57,68.46,68.51,30504.0,68.0177,68.0276,67.9185,67.9681,30504.0
2025-04-29 12:00:00,68.52,68.72,68.51,68.7,33120.0,67.978,68.1765,67.9681,68.1566,33120.0
2025-04-29 12:05:00,68.7,68.71,68.65,68.7,65077.0,68.1566,68.1665,68.107,68.1566,65077.0
2025-04-29 12:10:00,68.69,68.74,68.66,68.69,36871.0,68.1467,68.1963,68.1169,68.1467,36871.0
2025-04-29 12:15:00,68.69,68.69,68.58,68.6,29625.0,68.1467,68.1467,68.0376,68.0574,29625.0
2025-04-29 12:20:00,68.6,68.66,68.57,68.62,62527.0,68.0574,68.1169,68.0276,68.0772,62527.0
2025-04-29 12:25:00,68.63,68.68,68.58,68.66,37452.0,68.0872,68.1368,68.0376,68.1169,37452.0
2025-04-29 12:30:00,68.67,68.79,68.64,68.77,33043.0,68.1268,68.2459,68.0971,68.2261,33043.0
2025-04-29 12:35:00,68.77,68.79,68.63,68.66,30088.0,68.2261,68.2459,68.0872,68.1169,30088.0
2025-04-29 12:40:00,68.66,68.73,68.64,68.72,26688.0,68.1169,68.1864,68.0971,68.1765,26688.0
2025-04-29 12:45:00,68.71,68.73,68.54,68.58,56456.0,68.1665,68.1864,67.9979,68.0376,56456.0
2025-04-29 12:50:00,68.59,68.66,68.56,68.66,37326.0,68.0475,68.1169,68.0177,68.1169,37326.0
2025-04-29 12:55:00,68.66,68.67,68.47,68.59,48829.0,68.1169,68.1268,67.9284,68.0475,48829.0
2025-04-29 13:00:00,68.6,68.67,68.54,68.67,42399.0,68.0574,68.1268,67.9979,68.1268,42399.0
2025-04-29 13:05:00,68.67,68.68,68.61,68.62,35543.0,68.1268,68.1368,68.0673,68.0772,35543.0
2025-04-29 13:10:00,68.62,68.74,68.61,68.72,39203.0,68.0772,68.1963,68.0673,68.1765,39203.0
2025-04-29 13:15:00,68.72,68.83,68.67,68.79,69769.0,68.1765,68.2856,68.1268,68.2459,69769.0
2025-04-29 13:20:00,68.8,68.82,68.76,68.81,42798.0,68.2558,68.2757,68.2161,68.2657,42798.0
2025-04-29 13:25:00,68.82,68.83,68.7,68.76,43822.0,68.2757,68.2856,68.1566,68.2161,43822.0
2025-04-29 13:30:00,68.76,68.81,68.76,68.81,25352.0,68.2161,68.2657,68.2161,68.2657,25352.0
2025-04-29 13:35:00,68.81,68.88,68.79,68.88,35818.0,68.2657,68.3352,68.2459,68.3352,35818.0
2025-04-29 13:40:00,68.88,68.97,68.88,68.95,43880.0,68.3352,68.4245,68.3352,68.4046,43880.0
2025-04-29 13:45:00,68.95,69.11,68.91,69.07,112552.0,68.4046,68.5634,68.3649,68.5237,112552.0
2025-04-29 13:50:00,69.07,69.08,68.98,69.01,65450.0,68.5237,68.5336,68.4344,68.4642,65450.0
2025-04-29 13:55:00,69.01,69.06,68.88,68.91,56930.0,68.4642,68.5138,68.3352,68.3649,56930.0
2025-04-29 14:00:00,68.91,68.99,68.9,68.98,35186.0,68.3649,68.4443,68.355,68.4344,35186.0
2025-04-29 14:05:00,69.0,69.0,68.81,68.82,66108.0,68.4542,68.4542,68.2657,68.2757,66108.0
2025-04-29 14:10:00,68.81,68.83,68.75,68.78,62771.0,68.2657,68.2856,68.2062,68.236,62771.0
2025-04-29 14:15:00,68.79,68.87,68.79,68.82,46752.0,68.2459,68.3253,68.2459,68.2757,46752.0
2025-04-29 14:20:00,68.82,68.85,68.75,68.81,31635.0,68.2757,68.3054,68.2062,68.2657,31635.0
2025-04-29 14:25:00,68.8,68.88,68.78,68.83,42131.0,68.2558,68.3352,68.236,68.2856,42131.0
2025-04-29 14:30:00,68.82,68.86,68.78,68.85,38928.0,68.2757,68.3153,68.236,68.3054,38928.0
2025-04-29 14:35:00,68.84,68.88,68.82,68.84,41797.0,68.2955,68.3352,68.2757,68.2955,41797.0
2025-04-29 14:40:00,68.84,68.85,68.79,68.84,36614.0,68.2955,68.3054,68.2459,68.2955,36614.0
2025-04-29 14:45:00,68.83,68.83,68.76,68.8,32068.0,68.2856,68.2856,68.2161,68.2558,32068.0
2025-04-29 14:50:00,68.79,68.81,68.71,68.78,53051.0,68.2459,68.2657,68.1665,68.236,53051.0
2025-04-29 14:55:00,68.77,68.81,68.68,68.69,45468.0,68.2261,68.2657,68.1368,68.1467,45468.0
2025-04-29 15:00:00,68.69,68.76,68.66,68.71,51380.0,68.1467,68.2161,68.1169,68.1665,51380.0
2025-04-29 15:05:00,68.7,68.85,68.67,68.77,123345.0,68.1566,68.3054,68.1268,68.2261,123345.0
2025-04-29 15:10:00,68.77,68.87,68.77,68.84,52970.0,68.2261,68.3253,68.2261,68.2955,52970.0
2025-04-29 15:15:00,68.85,68.93,68.83,68.87,66799.0,68.3054,68.3848,68.2856,68.3253,66799.0
2025-04-29 15:20:00,68.88,68.92,68.84,68.91,87822.0,68.3352,68.3749,68.2955,68.3649,87822.0
2025-04-29 15:25:00,68.9,68.92,68.82,68.89,59615.0,68.355,68.3749,68.2757,68.3451,59615.0
2025-04-29 15:30:00,68.88,68.94,68.88,68.93,48336.0,68.3352,68.3947,68.3352,68.3848,48336.0
2025-04-29 15:35:00,68.93,68.96,68.87,68.91,84605.0,68.3848,68.4146,68.3253,68.3649,84605.0
2025-04-29 15:40:00,68.92,68.93,68.82,68.83,50342.0,68.3749,68.3848,68.2757,68.2856,50342.0
2025-04-29 15:45:00,68.83,68.9,68.77,68.9,80469.0,68.2856,68.355,68.2261,68.355,80469.0
2025-04-29 15:50:00,68.91,68.98,68.85,68.92,152605.0,68.3649,68.4344,68.3054,68.3749,152605.0
2025-04-29 15:55:00,68.93,68.99,68.83,68.87,466860.0,68.3848,68.4443,68.2856,68.3253,466860.0
2025-04-30 09:30:00,67.51,67.62,66.92,67.11,456151.0,66.976,67.0852,66.3907,66.5792,456151.0
2025-04-30 09:35:00,67.13,67.37,67.03,67.08,185739.0,66.599,66.8371,66.4998,66.5494,185739.0
2025-04-30 09:40:00,67.08,67.24,67.03,67.21,133600.0,66.5494,66.7082,66.4998,66.6784,133600.0
2025-04-30 09:45:00,67.22,67.63,67.18,67.51,115166.0,66.6883,67.0951,66.6486,66.976,115166.0
2025-04-30 09:50:00,67.5,67.5,66.98,67.01,125698.0,66.9661,66.9661,66.4502,66.48,125698.0
2025-04-30 09:55:00,67.01,67.06,66.72,66.79,182860.0,66.48,66.5296,66.1923,66.2617,182860.0
2025-04-30 10:00:00,66.8,67.17,66.76,67.14,183445.0,66.2716,66.6387,66.232,66.6089,183445.0
2025-04-30 10:05:00,67.14,67.3,67.03,67.25,91371.0,66.6089,66.7677,66.4998,66.7181,91371.0
2025-04-30 10:10:00,67.26,67.49,67.19,67.45,71879.0,66.728,66.9562,66.6586,66.9165,71879.0
2025-04-30 10:15:00,67.45,67.5,67.32,67.46,97369.0,66.9165,66.9661,66.7875,66.9264,97369.0
2025-04-30 10:20:00,67.46,67.57,67.42,67.56,91456.0,66.9264,67.0355,66.8867,67.0256,91456.0
2025-04-30 10:25:00,67.55,67.68,67.5,67.63,86369.0,67.0157,67.1447,66.9661,67.0951,86369.0
2025-04-30 10:30:00,67.63,67.78,67.59,67.59,76405.0,67.0951,67.2439,67.0554,67.0554,76405.0
2025-04-30 10:35:00,67.58,67.62,67.5,67.61,77527.0,67.0455,67.0852,66.9661,67.0752,77527.0
2025-04-30 10:40:00,67.61,67.69,67.47,67.63,88361.0,67.0752,67.1546,66.9363,67.0951,88361.0
2025-04-30 10:45:00,67.63,67.68,67.51,67.57,83807.0,67.0951,67.1447,66.976,67.0355,83807.0
2025-04-30 10:50:00,67.58,67.81,67.48,67.67,74001.0,67.0455,67.2736,66.9463,67.1348,74001.0
2025-04-30 10:55:00,67.67,67.8,67.6,67.72,72844.0,67.1348,67.2637,67.0653,67.1844,72844.0
2025-04-30 11:00:00,67.73,67.89,67.72,67.82,90909.0,67.1943,67.353,67.1844,67.2836,90909.0
2025-04-30 11:05:00,67.82,67.99,67.74,67.91,72999.0,67.2836,67.4522,67.2042,67.3729,72999.0
2025-04-30 11:10:00,67.92,68.01,67.87,67.91,48604.0,67.3828,67.4721,67.3332,67.3729,48604.0
2025-04-30 11:15:00,67.91,67.98,67.87,67.95,55688.0,67.3729,67.4423,67.3332,67.4125,55688.0
2025-04-30 11:20:00,67.95,68.06,67.92,67.97,54202.0,67.4125,67.5217,67.3828,67.4324,54202.0
2025-04-30 11:25:00,67.96,68.05,67.85,67.88,179181.0,67.4225,67.5118,67.3133,67.3431,179181.0
2025-04-30 11:30:00,67.87,67.97,67.85,67.95,51524.0,67.3332,67.4324,67.3133,67.4125,51524.0
2025-04-30 11:35:00,67.95,67.99,67.82,67.9,37987.0,67.4125,67.4522,67.2836,67.3629,37987.0
2025-04-30 11:40:00,67.9,67.99,67.85,67.95,72463.0,67.3629,67.4522,67.3133,67.4125,72463.0
2025-04-30 11:45:00,67.95,67.98,67.89,67.94,25725.0,67.4125,67.4423,67.353,67.4026,25725.0
2025-04-30 11:50:00,67.94,67.96,67.84,67.9,41968.0,67.4026,67.4225,67.3034,67.3629,41968.0
2025-04-30 11:55:00,67.9,67.98,67.82,67.91,126483.0,67.3629,67.4423,67.2836,67.3729,126483.0
2025-04-30 12:00:00,67.91,67.98,67.8,67.87,53711.0,67.3729,67.4423,67.2637,67.3332,53711.0
2025-04-30 12:05:00,67.88,67.99,67.88,67.9,32654.0,67.3431,67.4522,67.3431,67.3629,32654.0
2025-04-30 12:10:00,67.9,67.92,67.8,67.81,36655.0,67.3629,67.3828,67.2637,67.2736,36655.0
2025-04-30 12:15:00,67.8,67.82,67.68,67.74,104116.0,67.2637,67.2836,67.1447,67.2042,104116.0
2025-04-30 12:20:00,67.76,67.8,67.61,67.63,53659.0,67.224,67.2637,67.0752,67.0951,53659.0
2025-04-30 12:25:00,67.63,67.66,67.58,67.63,65720.0,67.0951,67.1248,67.0455,67.0951,65720.0
2025-04-30 12:30:00,67.62,67.63,67.54,67.56,79930.0,67.0852,67.0951,67.0058,67.0256,79930.0
2025-04-30 12:35:00,67.56,67.71,67.52,67.7,64278.0,67.0256,67.1744,66.9859,67.1645,64278.0
2025-04-30 12:40:00,67.7,67.78,67.66,67.72,64147.0,67.1645,67.2439,67.1248,67.1844,64147.0
2025-04-30 12:45:00,67.73,67.76,67.69,67.74,35453.0,67.1943,67.224,67.1546,67.2042,35453.0
2025-04-30 12:50:00,67.74,67.87,67.71,67.85,65213.0,67.2042,67.3332,67.1744,67.3133,65213.0
2025-04-30 12:55:00,67.86,67.9,67.8,67.89,35451.0,67.3233,67.3629,67.2637,67.353,35451.0
2025-04-30 13:00:00,67.89,67.99,67.87,67.92,34554.0,67.353,67.4522,67.3332,67.3828,34554.0
2025-04-30 13:05:00,67.92,67.92,67.75,67.79,34835.0,67.3828,67.3828,67.2141,67.2538,34835.0
2025-04-30 13:10:00,67.79,67.79,67.62,67.73,60232.0,67.2538,67.2538,67.0852,67.1943,60232.0
2025-04-30 13:15:00,67.74,67.85,67.74,67.81,37942.0,67.2042,67.3133,67.2042,67.2736,37942.0
2025-04-30 13:20:00,67.82,67.83,67.77,67.8,20353.0,67.2836,67.2935,67.234,67.2637,20353.0
2025-04-30 13:25:00,67.8,67.96,67.8,67.94,27633.0,67.2637,67.4225,67.2637,67.4026,27633.0
2025-04-30 13:30:00,67.94,68.0,67.9,67.99,38814.0,67.4026,67.4621,67.3629,67.4522,38814.0
2025-04-30 13:35:00,67.98,68.0,67.93,67.93,49314.0,67.4423,67.4621,67.3927,67.3927,49314.0
2025-04-30 13:40:00,67.93,68.03,67.9,68.02,46303.0,67.3927,67.4919,67.3629,67.482,46303.0
2025-04-30 13:45:00,68.03,68.03,67.94,68.0,35565.0,67.4919,67.4919,67.4026,67.4621,35565.0
2025-04-30 13:50:00,68.0,68.06,67.98,68.02,38863.0,67.4621,67.5217,67.4423,67.482,38863.0
2025-04-30 13:55:00,68.02,68.04,67.93,67.94,30742.0,67.482,67.5018,67.3927,67.4026,30742.0
2025-04-30 14:00:00,67.95,67.96,67.88,67.92,64755.0,67.4125,67.4225,67.3431,67.3828,64755.0
2025-04-30 14:05:00,67.92,68.33,67.85,67.95,218932.0,67.3828,67.7895,67.3133,67.4125,218932.0
2025-04-30 14:10:00,67.93,68.1,67.88,67.9,81765.0,67.3927,67.5614,67.3431,67.3629,81765.0
2025-04-30 14:15:00,67.9,67.98,67.87,67.97,64359.0,67.3629,67.4423,67.3332,67.4324,64359.0
2025-04-30 14:20:00,67.97,68.0,67.86,67.94,55428.0,67.4324,67.4621,67.3233,67.4026,55428.0
2025-04-30 14:25:00,67.94,67.96,67.73,67.81,68789.0,67.4026,67.4225,67.1943,67.2736,68789.0
2025-04-30 14:30:00,67.81,67.9,67.77,67.77,67513.0,67.2736,67.3629,67.234,67.234,67513.0
2025-04-30 14:35:00,67.78,67.78,67.61,67.61,54548.0,67.2439,67.2439,67.0752,67.0752,54548.0
2025-04-30 14:40:00,67.6,67.66,67.55,67.59,53727.0,67.0653,67.1248,67.0157,67.0554,53727.0
2025-04-30 14:45:00,67.6,67.81,67.59,67.75,47966.0,67.0653,67.2736,67.0554,67.2141,47966.0
2025-04-30 14:50:00,67.75,67.77,67.67,67.69,39349.0,67.2141,67.234,67.1348,67.1546,39349.0
2025-04-30 14:55:00,67.7,67.72,67.59,67.62,33569.0,67.1645,67.1844,67.0554,67.0852,33569.0
2025-04-30 15:00:00,67.61,67.78,67.6,67.77,46104.0,67.0752,67.2439,67.0653,67.234,46104.0
2025-04-30 15:05:00,67.77,67.82,67.73,67.77,37812.0,67.234,67.2836,67.1943,67.234,37812.0
2025-04-30 15:10:00,67.77,67.9,67.74,67.89,28057.0,67.234,67.3629,67.2042,67.353,28057.0
2025-04-30 15:15:00,67.9,67.94,67.84,67.87,111922.0,67.3629,67.4026,67.3034,67.3332,111922.0
2025-04-30 15:20:00,67.86,67.92,67.79,67.81,77035.0,67.3233,67.3828,67.2538,67.2736,77035.0
2025-04-30 15:25:00,67.81,67.86,67.75,67.77,92773.0,67.2736,67.3233,67.2141,67.234,92773.0
2025-04-30 15:30:00,67.77,67.83,67.66,67.7,87304.0,67.234,67.2935,67.1248,67.1645,87304.0
2025-04-30 15:35:00,67.69,67.79,67.67,67.73,71627.0,67.1546,67.2538,67.1348,67.1943,71627.0
2025-04-30 15:40:00,67.74,67.92,67.71,67.91,84912.0,67.2042,67.3828,67.1744,67.3729,84912.0
2025-04-30 15:45:00,67.91,68.24,67.91,68.21,104326.0,67.3729,67.7002,67.3729,67.6705,104326.0
2025-04-30 15:50:00,68.21,68.57,68.18,68.45,241024.0,67.6705,68.0276,67.6407,67.9086,241024.0
2025-04-30 15:55:00,68.45,68.66,68.27,68.37,810245.0,67.9086,68.1169,67.73,67.8292,810245.0
2025-05-01 09:30:00,68.21,68.32,67.89,68.05,228067.0,67.6705,67.7796,67.353,67.5118,228067.0
2025-05-01 09:35:00,68.05,68.58,68.03,68.43,138497.0,67.5118,68.0376,67.4919,67.8887,138497.0
2025-05-01 09:40:00,68.44,68.49,68.21,68.36,149519.0,67.8987,67.9483,67.6705,67.8193,149519.0
2025-05-01 09:45:00,68.36,68.49,68.24,68.39,116195.0,67.8193,67.9483,67.7002,67.8491,116195.0
2025-05-01 09:50:00,68.39,68.67,68.34,68.62,101120.0,67.8491,68.1268,67.7995,68.0772,101120.0
2025-05-01 09:55:00,68.6,68.6,68.11,68.16,113069.0,68.0574,68.0574,67.5713,67.6209,113069.0
2025-05-01 10:00:00,68.17,68.58,68.17,68.54,197005.0,67.6308,68.0376,67.6308,67.9979,197005.0
2025-05-01 10:05:00,68.54,68.68,68.48,68.51,90838.0,67.9979,68.1368,67.9384,67.9681,90838.0
2025-05-01 10:10:00,68.49,68.56,68.36,68.53,132590.0,67.9483,68.0177,67.8193,67.988,132590.0
2025-05-01 10:15:00,68.53,68.67,68.52,68.58,57988.0,67.988,68.1268,67.978,68.0376,57988.0
2025-05-01 10:20:00,68.59,68.83,68.55,68.75,237197.0,68.0475,68.2856,68.0078,68.2062,237197.0
2025-05-01 10:25:00,68.76,68.78,68.61,68.62,81376.0,68.2161,68.236,68.0673,68.0772,81376.0
2025-05-01 10:30:00,68.61,68.65,68.42,68.51,95831.0,68.0673,68.107,67.8788,67.9681,95831.0
2025-05-01 10:35:00,68.51,68.7,68.49,68.68,102257.0,67.9681,68.1566,67.9483,68.1368,102257.0
2025-05-01 10:40:00,68.68,68.72,68.44,68.45,100778.0,68.1368,68.1765,67.8987,67.9086,100778.0
2025-05-01 10:45:00,68.45,68.64,68.43,68.56,77838.0,67.9086,68.0971,67.8887,68.0177,77838.0
2025-05-01 10:50:00,68.56,68.63,68.53,68.61,41086.0,68.0177,68.0872,67.988,68.0673,41086.0
2025-05-01 10:55:00,68.62,68.7,68.61,68.67,58803.0,68.0772,68.1566,68.0673,68.1268,58803.0
2025-05-01 11:00:00,68.66,68.69,68.57,68.67,88412.0,68.1169,68.1467,68.0276,68.1268,88412.0
2025-05-01 11:05:00,68.67,68.78,68.67,68.69,90284.0,68.1268,68.236,68.1268,68.1467,90284.0
2025-05-01 11:10:00,68.69,68.73,68.66,68.7,44151.0,68.1467,68.1864,68.1169,68.1566,44151.0
2025-05-01 11:15:00,68.7,68.78,68.63,68.72,114266.0,68.1566,68.236,68.0872,68.1765,114266.0
2025-05-01 11:20:00,68.72,68.74,68.66,68.73,53059.0,68.1765,68.1963,68.1169,68.1864,53059.0
2025-05-01 11:25:00,68.74,68.9,68.74,68.77,72354.0,68.1963,68.355,68.1963,68.2261,72354.0
2025-05-01 11:30:00,68.77,68.8,68.68,68.74,58963.0,68.2261,68.2558,68.1368,68.1963,58963.0
2025-05-01 11:35:00,68.75,68.81,68.68,68.7,31789.0,68.2062,68.2657,68.1368,68.1566,31789.0
2025-05-01 11:40:00,68.7,68.76,68.67,68.69,26744.0,68.1566,68.2161,68.1268,68.1467,26744.0
2025-05-01 11:45:00,68.68,68.71,68.63,68.68,42974.0,68.1368,68.1665,68.0872,68.1368,42974.0
2025-05-01 11:50:00,68.67,68.7,68.61,68.63,47873.0,68.1268,68.1566,68.0673,68.0872,47873.0
2025-05-01 11:55:00,68.62,68.63,68.41,68.52,56884.0,68.0772,68.0872,67.8689,67.978,56884.0
2025-05-01 12:00:00,68.52,68.6,68.4,68.43,54231.0,67.978,68.0574,67.859,67.8887,54231.0
2025-05-01 12:05:00,68.43,68.57,68.43,68.57,66038.0,67.8887,68.0276,67.8887,68.0276,66038.0
2025-05-01 12:10:00,68.57,68.57,68.45,68.47,35628.0,68.0276,68.0276,67.9086,67.9284,35628.0
2025-05-01 12:15:00,68.47,68.48,68.32,68.42,36554.0,67.9284,67.9384,67.7796,67.8788,36554.0
2025-05-01 12:20:00,68.41,68.49,68.38,68.41,45324.0,67.8689,67.9483,67.8391,67.8689,45324.0
2025-05-01 12:25:00,68.4,68.54,68.37,68.51,51226.0,67.859,67.9979,67.8292,67.9681,51226.0
2025-05-01 12:30:00,68.51,68.57,68.5,68.55,20411.0,67.9681,68.0276,67.9582,68.0078,20411.0
2025-05-01 12:35:00,68.55,68.66,68.55,68.59,39722.0,68.0078,68.1169,68.0078,68.0475,39722.0
2025-05-01 12:40:00,68.59,68.59,68.47,68.55,39022.0,68.0475,68.0475,67.9284,68.0078,39022.0
2025-05-01 12:45:00,68.55,68.56,68.45,68.48,23731.0,68.0078,68.0177,67.9086,67.9384,23731.0
2025-05-01 12:50:00,68.48,68.52,68.43,68.47,31865.0,67.9384,67.978,67.8887,67.9284,31865.0
2025-05-01 12:55:00,68.45,68.54,68.44,68.47,21788.0,67.9086,67.9979,67.8987,67.9284,21788.0
2025-05-01 13:00:00,68.47,68.64,68.46,68.63,28612.0,67.9284,68.0971,67.9185,68.0872,28612.0
2025-05-01 13:05:00,68.63,68.68,68.58,68.67,28733.0,68.0872,68.1368,68.0376,68.1268,28733.0
2025-05-01 13:10:00,68.67,68.69,68.65,68.67,34548.0,68.1268,68.1467,68.107,68.1268,34548.0
2025-05-01 13:15:00,68.67,68.74,68.65,68.7,44103.0,68.1268,68.1963,68.107,68.1566,44103.0
2025-05-01 13:20:00,68.71,68.71,68.66,68.67,22237.0,68.1665,68.1665,68.1169,68.1268,22237.0
2025-05-01 13:25:00,68.67,68.68,68.57,68.64,31060.0,68.1268,68.1368,68.0276,68.0971,31060.0
2025-05-01 13:30:00,68.64,68.67,68.6,68.67,31556.0,68.0971,68.1268,68.0574,68.1268,31556.0
2025-05-01 13:35:00,68.67,68.69,68.61,68.63,20335.0,68.1268,68.1467,68.0673,68.0872,20335.0
2025-05-01 13:40:00,68.62,68.63,68.53,68.57,29553.0,68.0772,68.0872,67.988,68.0276,29553.0
2025-05-01 13:45:00,68.56,68.66,68.53,68.66,24333.0,68.0177,68.1169,67.988,68.1169,24333.0
2025-05-01 13:50:00,68.66,68.69,68.57,68.65,25261.0,68.1169,68.1467,68.0276,68.107,25261.0
2025-05-01 13:55:00,68.66,68.66,68.56,68.6,18748.0,68.1169,68.1169,68.0177,68.0574,18748.0
2025-05-01 14:00:00,68.59,68.66,68.57,68.58,43963.0,68.0475,68.1169,68.0276,68.0376,43963.0
2025-05-01 14:05:00,68.58,68.69,68.57,68.66,72346.0,68.0376,68.1467,68.0276,68.1169,72346.0
2025-05-01 14:10:00,68.66,68.67,68.6,68.62,51853.0,68.1169,68.1268,68.0574,68.0772,51853.0
2025-05-01 14:15:00,68.62,68.67,68.61,68.66,62638.0,68.0772,68.1268,68.0673,68.1169,62638.0
2025-05-01 14:20:00,68.66,68.67,68.57,68.61,74721.0,68.1169,68.1268,68.0276,68.0673,74721.0
2025-05-01 14:25:00,68.6,68.65,68.53,68.64,48259.0,68.0574,68.107,67.988,68.0971,48259.0
2025-05-01 14:30:00,68.64,68.66,68.6,68.66,74041.0,68.0971,68.1169,68.0574,68.1169,74041.0
2025-05-01 14:35:00,68.66,68.66,68.62,68.63,37927.0,68.1169,68.1169,68.0772,68.0872,37927.0
2025-05-01 14:40:00,68.62,68.64,68.55,68.56,48430.0,68.0772,68.0971,68.0078,68.0177,48430.0
2025-05-01 14:45:00,68.56,68.64,68.53,68.59,54107.0,68.0177,68.0971,67.988,68.0475,54107.0
2025-05-01 14:50:00,68.59,68.61,68.54,68.56,38948.0,68.0475,68.0673,67.9979,68.0177,38948.0
2025-05-01 14:55:00,68.56,68.6,68.53,68.56,41041.0,68.0177,68.0574,67.988,68.0177,41041.0
2025-05-01 15:00:00,68.56,68.62,68.52,68.6,44617.0,68.0177,68.0772,67.978,68.0574,44617.0
2025-05-01 15:05:00,68.61,68.63,68.53,68.53,60671.0,68.0673,68.0872,67.988,67.988,60671.0
2025-05-01 15:10:00,68.53,68.58,68.47,68.58,56350.0,67.988,68.0376,67.9284,68.0376,56350.0
2025-05-01 15:15:00,68.57,68.6,68.53,68.56,60663.0,68.0276,68.0574,67.988,68.0177,60663.0
2025-05-01 15:20:00,68.56,68.61,68.54,68.56,61353.0,68.0177,68.0673,67.9979,68.0177,61353.0
2025-05-01 15:25:00,68.55,68.61,68.54,68.6,61085.0,68.0078,68.0673,67.9979,68.0574,61085.0
2025-05-01 15:30:00,68.6,68.64,68.56,68.6,78103.0,68.0574,68.0971,68.0177,68.0574,78103.0
2025-05-01 15:35:00,68.6,68.65,68.56,68.56,72597.0,68.0574,68.107,68.0177,68.0177,72597.0
2025-05-01 15:40:00,68.56,68.59,68.5,68.56,90285.0,68.0177,68.0475,67.9582,68.0177,90285.0
2025-05-01 15:45:00,68.56,68.62,68.48,68.62,164709.0,68.0177,68.0772,67.9384,68.0772,164709.0
2025-05-01 15:50:00,68.62,68.64,68.41,68.42,189849.0,68.0772,68.0971,67.8689,67.8788,189849.0
2025-05-01 15:55:00,68.42,68.43,68.03,68.14,493569.0,67.8788,67.8887,67.4919,67.601,493569.0
2025-05-02 09:30:00,69.58,70.15,69.47,70.05,480615.0,69.0296,69.5951,68.9205,69.4959,480615.0
2025-05-02 09:35:00,70.05,70.08,69.78,69.94,207828.0,69.4959,69.5257,69.2281,69.3868,207828.0
2025-05-02 09:40:00,69.95,69.99,69.7,69.73,139595.0,69.3967,69.4364,69.1487,69.1785,139595.0
2025-05-02 09:45:00,69.72,69.84,69.43,69.44,129040.0,69.1685,69.2876,68.8808,68.8908,129040.0
2025-05-02 09:50:00,69.44,69.62,69.36,69.55,123477.0,68.8908,69.0693,68.8114,68.9999,123477.0
2025-05-02 09:55:00,69.55,69.68,69.46,69.67,90306.0,68.9999,69.1289,68.9106,69.1189,90306.0
2025-05-02 10:00:00,69.68,69.91,69.53,69.71,138722.0,69.1289,69.357,68.98,69.1586,138722.0
2025-05-02 10:05:00,69.72,69.93,69.68,69.88,118987.0,69.1685,69.3769,69.1289,69.3273,118987.0
2025-05-02 10:10:00,69.87,69.98,69.74,69.98,99912.0,69.3174,69.4265,69.1884,69.4265,99912.0
2025-05-02 10:15:00,69.98,70.14,69.96,70.09,159715.0,69.4265,69.5852,69.4066,69.5356,159715.0
2025-05-02 10:20:00,70.09,70.1,69.93,70.09,107153.0,69.5356,69.5455,69.3769,69.5356,107153.0
2025-05-02 10:25:00,70.09,70.27,70.0,70.26,282279.0,69.5356,69.7142,69.4463,69.7043,282279.0
2025-05-02 10:30:00,70.26,70.28,70.1,70.27,156513.0,69.7043,69.7241,69.5455,69.7142,156513.0
2025-05-02 10:35:00,70.26,70.27,70.12,70.22,91964.0,69.7043,69.7142,69.5654,69.6646,91964.0
2025-05-02 10:40:00,70.22,70.23,69.99,70.05,84357.0,69.6646,69.6745,69.4364,69.4959,84357.0
2025-05-02 10:45:00,70.04,70.16,70.02,70.08,67636.0,69.486,69.6051,69.4662,69.5257,67636.0
2025-05-02 10:50:00,70.08,70.12,69.97,70.12,69965.0,69.5257,69.5654,69.4166,69.5654,69965.0
2025-05-02 10:55:00,70.12,70.2,70.08,70.17,64175.0,69.5654,69.6447,69.5257,69.615,64175.0
2025-05-02 11:00:00,70.18,70.23,70.12,70.14,118773.0,69.6249,69.6745,69.5654,69.5852,118773.0
2025-05-02 11:05:00,70.14,70.25,70.13,70.16,66811.0,69.5852,69.6944,69.5753,69.6051,66811.0
2025-05-02 11:10:00,70.16,70.21,70.08,70.17,50327.0,69.6051,69.6547,69.5257,69.615,50327.0
2025-05-02 11:15:00,70.17,70.19,70.1,70.12,67971.0,69.615,69.6348,69.5455,69.5654,67971.0
2025-05-02 11:20:00,70.13,70.19,70.08,70.19,100638.0,69.5753,69.6348,69.5257,69.6348,100638.0
2025-05-02 11:25:00,70.18,70.18,70.0,70.06,105413.0,69.6249,69.6249,69.4463,69.5059,105413.0
2025-05-02 11:30:00,70.07,70.22,70.03,70.22,86916.0,69.5158,69.6646,69.4761,69.6646,86916.0
2025-05-02 11:35:00,70.21,70.24,70.13,70.24,156306.0,69.6547,69.6844,69.5753,69.6844,156306.0
2025-05-02 11:40:00,70.24,70.42,70.21,70.41,355025.0,69.6844,69.863,69.6547,69.8531,355025.0
2025-05-02 11:45:00,70.4,70.54,70.36,70.51,178487.0,69.8432,69.9821,69.8035,69.9523,178487.0
2025-05-02 11:50:00,70.51,70.51,70.33,70.34,145308.0,69.9523,69.9523,69.7737,69.7836,145308.0
2025-05-02 11:55:00,70.34,70.48,70.34,70.41,59574.0,69.7836,69.9225,69.7836,69.8531,59574.0
2025-05-02 12:00:00,70.41,70.79,70.4,70.65,235722.0,69.8531,70.2301,69.8432,70.0912,235722.0
2025-05-02 12:05:00,70.66,70.7,70.6,70.69,60124.0,70.1011,70.1408,70.0416,70.1309,60124.0
2025-05-02 12:10:00,70.68,70.82,70.62,70.78,87503.0,70.1209,70.2598,70.0614,70.2202,87503.0
2025-05-02 12:15:00,70.77,70.83,70.64,70.67,96988.0,70.2102,70.2698,70.0813,70.111,96988.0
2025-05-02 12:20:00,70.68,70.69,70.52,70.54,58782.0,70.1209,70.1309,69.9622,69.9821,58782.0
2025-05-02 12:25:00,70.53,70.64,70.5,70.52,47938.0,69.9721,70.0813,69.9424,69.9622,47938.0
2025-05-02 12:30:00,70.53,70.68,70.53,70.57,59766.0,69.9721,70.1209,69.9721,70.0118,59766.0
2025-05-02 12:35:00,70.57,70.63,70.51,70.61,52932.0,70.0118,70.0713,69.9523,70.0515,52932.0
2025-05-02 12:40:00,70.61,70.62,70.51,70.62,66159.0,70.0515,70.0614,69.9523,70.0614,66159.0
2025-05-02 12:45:00,70.61,70.64,70.58,70.64,46260.0,70.0515,70.0813,70.0217,70.0813,46260.0
2025-05-02 12:50:00,70.65,70.67,70.55,70.63,56763.0,70.0912,70.111,69.992,70.0713,56763.0
2025-05-02 12:55:00,70.63,70.66,70.61,70.62,36736.0,70.0713,70.1011,70.0515,70.0614,36736.0
2025-05-02 13:00:00,70.62,70.65,70.57,70.59,46923.0,70.0614,70.0912,70.0118,70.0317,46923.0
2025-05-02 13:05:00,70.59,70.61,70.54,70.57,50074.0,70.0317,70.0515,69.9821,70.0118,50074.0
2025-05-02 13:10:00,70.58,70.59,70.49,70.55,46934.0,70.0217,70.0317,69.9325,69.992,46934.0
2025-05-02 13:15:00,70.55,70.61,70.52,70.55,75443.0,69.992,70.0515,69.9622,69.992,75443.0
2025-05-02 13:20:00,70.55,70.66,70.53,70.55,44179.0,69.992,70.1011,69.9721,69.992,44179.0
2025-05-02 13:25:00,70.55,70.57,70.41,70.48,152713.0,69.992,70.0118,69.8531,69.9225,152713.0
2025-05-02 13:30:00,70.49,70.57,70.49,70.53,94507.0,69.9325,70.0118,69.9325,69.9721,94507.0
2025-05-02 13:35:00,70.52,70.62,70.5,70.58,73053.0,69.9622,70.0614,69.9424,70.0217,73053.0
2025-05-02 13:40:00,70.57,70.64,70.55,70.62,46517.0,70.0118,70.0813,69.992,70.0614,46517.0
2025-05-02 13:45:00,70.63,70.68,70.61,70.62,57981.0,70.0713,70.1209,70.0515,70.0614,57981.0
2025-05-02 13:50:00,70.62,70.65,70.46,70.53,231278.0,70.0614,70.0912,69.9027,69.9721,231278.0
2025-05-02 13:55:00,70.52,70.55,70.48,70.5,63269.0,69.9622,69.992,69.9225,69.9424,63269.0
2025-05-02 14:00:00,70.5,70.6,70.49,70.6,45987.0,69.9424,70.0416,69.9325,70.0416,45987.0
2025-05-02 14:05:00,70.59,70.63,70.57,70.59,64013.0,70.0317,70.0713,70.0118,70.0317,64013.0
2025-05-02 14:10:00,70.58,70.6,70.49,70.56,61386.0,70.0217,70.0416,69.9325,70.0019,61386.0
2025-05-02 14:15:00,70.56,70.59,70.53,70.55,33027.0,70.0019,70.0317,69.9721,69.992,33027.0
2025-05-02 14:20:00,70.55,70.56,70.49,70.55,48607.0,69.992,70.0019,69.9325,69.992,48607.0
2025-05-02 14:25:00,70.55,70.58,70.52,70.58,35835.0,69.992,70.0217,69.9622,70.0217,35835.0
2025-05-02 14:30:00,70.58,70.58,70.51,70.55,50709.0,70.0217,70.0217,69.9523,69.992,50709.0
2025-05-02 14:35:00,70.55,70.62,70.52,70.57,61323.0,69.992,70.0614,69.9622,70.0118,61323.0
2025-05-02 14:40:00,70.58,70.6,70.49,70.55,80061.0,70.0217,70.0416,69.9325,69.992,80061.0
2025-05-02 14:45:00,70.55,70.6,70.44,70.45,63374.0,69.992,70.0416,69.8828,69.8928,63374.0
2025-05-02 14:50:00,70.45,70.56,70.42,70.56,60473.0,69.8928,70.0019,69.863,70.0019,60473.0
2025-05-02 14:55:00,70.56,70.6,70.45,70.49,102552.0,70.0019,70.0416,69.8928,69.9325,102552.0
2025-05-02 15:00:00,70.49,70.54,70.38,70.46,87764.0,69.9325,69.9821,69.8233,69.9027,87764.0
2025-05-02 15:05:00,70.47,70.57,70.42,70.56,120259.0,69.9126,70.0118,69.863,70.0019,120259.0
2025-05-02 15:10:00,70.56,70.58,70.5,70.56,65016.0,70.0019,70.0217,69.9424,70.0019,65016.0
2025-05-02 15:15:00,70.56,70.66,70.56,70.64,84202.0,70.0019,70.1011,70.0019,70.0813,84202.0
2025-05-02 15:20:00,70.64,70.71,70.63,70.69,125617.0,70.0813,70.1507,70.0713,70.1309,125617.0
2025-05-02 15:25:00,70.69,70.76,70.68,70.74,112585.0,70.1309,70.2003,70.1209,70.1805,112585.0
2025-05-02 15:30:00,70.73,70.73,70.57,70.61,79229.0,70.1706,70.1706,70.0118,70.0515,79229.0
2025-05-02 15:35:00,70.6,70.7,70.57,70.69,87134.0,70.0416,70.1408,70.0118,70.1309,87134.0
2025-05-02 15:40:00,70.69,70.73,70.67,70.7,129378.0,70.1309,70.1706,70.111,70.1408,129378.0
2025-05-02 15:45:00,70.7,70.71,70.53,70.58,151981.0,70.1408,70.1507,69.9721,70.0217,151981.0
2025-05-02 15:50:00,70.57,70.71,70.57,70.64,265151.0,70.0118,70.1507,70.0118,70.0813,265151.0
2025-05-02 15:55:00,70.63,70.66,70.5,70.55,692618.0,70.0713,70.1011,69.9424,69.992,692618.0
2025-05-05 09:30:00,69.28,69.92,69.24,69.9,301995.0,69.28,69.92,69.24,69.9,301995.0
2025-05-05 09:35:00,69.9,69.94,69.71,69.91,121470.0,69.9,69.94,69.71,69.91,121470.0
2025-05-05 09:40:00,69.91,69.92,69.78,69.87,147165.0,69.91,69.92,69.78,69.87,147165.0
2025-05-05 09:45:00,69.88,70.03,69.77,70.01,112830.0,69.88,70.03,69.77,70.01,112830.0
2025-05-05 09:50:00,69.99,69.99,69.72,69.97,117692.0,69.99,69.99,69.72,69.97,117692.0
2025-05-05 09:55:00,69.97,70.3,69.94,70.21,143158.0,69.97,70.3,69.94,70.21,143158.0
2025-05-05 10:00:00,70.23,70.46,70.23,70.35,192912.0,70.23,70.46,70.23,70.35,192912.0
2025-05-05 10:05:00,70.36,70.48,70.25,70.35,110726.0,70.36,70.48,70.25,70.35,110726.0
2025-05-05 10:10:00,70.35,70.49,70.26,70.27,94240.0,70.35,70.49,70.26,70.27,94240.0
2025-05-05 10:15:00,70.28,70.42,70.25,70.39,94273.0,70.28,70.42,70.25,70.39,94273.0
2025-05-05 10:20:00,70.39,70.45,70.31,70.45,83507.0,70.39,70.45,70.31,70.45,83507.0
2025-05-05 10:25:00,70.44,70.61,70.43,70.55,85116.0,70.44,70.61,70.43,70.55,85116.0
2025-05-05 10:30:00,70.56,70.6,70.42,70.46,62287.0,70.56,70.6,70.42,70.46,62287.0
2025-05-05 10:35:00,70.48,70.64,70.46,70.64,79762.0,70.48,70.64,70.46,70.64,79762.0
2025-05-05 10:40:00,70.63,70.68,70.54,70.55,67651.0,70.63,70.68,70.54,70.55,67651.0
2025-05-05 10:45:00,70.55,70.61,70.52,70.58,48752.0,70.55,70.61,70.52,70.58,48752.0
2025-05-05 10:50:00,70.58,70.59,70.47,70.56,87126.0,70.58,70.59,70.47,70.56,87126.0
2025-05-05 10:55:00,70.58,70.73,70.56,70.69,88180.0,70.58,70.73,70.56,70.69,88180.0
2025-05-05 11:00:00,70.69,70.79,70.65,70.73,76996.0,70.69,70.79,70.65,70.73,76996.0
2025-05-05 11:05:00,70.73,70.87,70.7,70.85,165019.0,70.73,70.87,70.7,70.85,165019.0
2025-05-05 11:10:00,70.86,70.92,70.68,70.81,209790.0,70.86,70.92,70.68,70.81,209790.0
2025-05-05 11:15:00,70.81,70.87,70.79,70.81,82487.0,70.81,70.87,70.79,70.81,82487.0
2025-05-05 11:20:00,70.82,70.94,70.81,70.92,92836.0,70.82,70.94,70.81,70.92,92836.0
2025-05-05 11:25:00,70.92,70.93,70.79,70.8,94592.0,70.92,70.93,70.79,70.8,94592.0
2025-05-05 11:30:00,70.81,70.83,70.67,70.69,81646.0,70.81,70.83,70.67,70.69,81646.0
2025-05-05 11:35:00,70.68,70.68,70.56,70.56,71525.0,70.68,70.68,70.56,70.56,71525.0
2025-05-05 11:40:00,70.56,70.67,70.54,70.67,55346.0,70.56,70.67,70.54,70.67,55346.0
2025-05-05 11:45:00,70.67,70.73,70.63,70.64,43725.0,70.67,70.73,70.63,70.64,43725.0
2025-05-05 11:50:00,70.64,70.77,70.63,70.76,36394.0,70.64,70.77,70.63,70.76,36394.0
2025-05-05 11:55:00,70.76,70.84,70.74,70.79,67382.0,70.76,70.84,70.74,70.79,67382.0
2025-05-05 12:00:00,70.79,70.91,70.77,70.88,56709.0,70.79,70.91,70.77,70.88,56709.0
2025-05-05 12:05:00,70.88,70.91,70.82,70.84,41239.0,70.88,70.91,70.82,70.84,41239.0
2025-05-05 12:10:00,70.84,70.87,70.8,70.81,34761.0,70.84,70.87,70.8,70.81,34761.0
2025-05-05 12:15:00,70.81,70.81,70.77,70.8,33807.0,70.81,70.81,70.77,70.8,33807.0
2025-05-05 12:20:00,70.8,70.83,70.75,70.78,52038.0,70.8,70.83,70.75,70.78,52038.0
2025-05-05 12:25:00,70.78,70.85,70.76,70.81,41924.0,70.78,70.85,70.76,70.81,41924.0
2025-05-05 12:30:00,70.8,70.85,70.75,70.84,33000.0,70.8,70.85,70.75,70.84,33000.0
2025-05-05 12:35:00,70.83,70.87,70.75,70.81,41214.0,70.83,70.87,70.75,70.81,41214.0
2025-05-05 12:40:00,70.81,70.84,70.78,70.83,29634.0,70.81,70.84,70.78,70.83,29634.0
2025-05-05 12:45:00,70.83,70.85,70.78,70.78,36710.0,70.83,70.85,70.78,70.78,36710.0
2025-05-05 12:50:00,70.79,70.81,70.76,70.8,20669.0,70.79,70.81,70.76,70.8,20669.0
2025-05-05 12:55:00,70.8,70.83,70.77,70.78,37536.0,70.8,70.83,70.77,70.78,37536.0
2025-05-05 13:00:00,70.78,70.78,70.69,70.75,50538.0,70.78,70.78,70.69,70.75,50538.0
2025-05-05 13:05:00,70.74,70.75,70.68,70.74,33869.0,70.74,70.75,70.68,70.74,33869.0
2025-05-05 13:10:00,70.75,70.78,70.73,70.74,47921.0,70.75,70.78,70.73,70.74,47921.0
2025-05-05 13:15:00,70.74,70.74,70.65,70.69,31187.0,70.74,70.74,70.65,70.69,31187.0
2025-05-05 13:20:00,70.68,70.69,70.64,70.66,34883.0,70.68,70.69,70.64,70.66,34883.0
2025-05-05 13:25:00,70.66,70.68,70.61,70.67,32151.0,70.66,70.68,70.61,70.67,32151.0
2025-05-05 13:30:00,70.67,70.8,70.66,70.76,32726.0,70.67,70.8,70.66,70.76,32726.0
2025-05-05 13:35:00,70.75,70.79,70.74,70.78,22175.0,70.75,70.79,70.74,70.78,22175.0
2025-05-05 13:40:00,70.78,70.79,70.71,70.76,33817.0,70.78,70.79,70.71,70.76,33817.0
2025-05-05 13:45:00,70.76,70.79,70.75,70.77,25629.0,70.76,70.79,70.75,70.77,25629.0
2025-05-05 13:50:00,70.77,70.8,70.72,70.73,47571.0,70.77,70.8,70.72,70.73,47571.0
2025-05-05 13:55:00,70.74,70.75,70.69,70.69,40230.0,70.74,70.75,70.69,70.69,40230.0
2025-05-05 14:00:00,70.7,70.74,70.67,70.73,24953.0,70.7,70.74,70.67,70.73,24953.0
2025-05-05 14:05:00,70.73,70.78,70.68,70.73,38435.0,70.73,70.78,70.68,70.73,38435.0
2025-05-05 14:10:00,70.73,70.77,70.71,70.77,31140.0,70.73,70.77,70.71,70.77,31140.0
2025-05-05 14:15:00,70.77,70.78,70.73,70.74,23326.0,70.77,70.78,70.73,70.74,23326.0
2025-05-05 14:20:00,70.74,70.76,70.72,70.75,46136.0,70.74,70.76,70.72,70.75,46136.0
2025-05-05 14:25:00,70.75,70.82,70.74,70.75,77560.0,70.75,70.82,70.74,70.75,77560.0
2025-05-05 14:30:00,70.76,70.83,70.74,70.81,48622.0,70.76,70.83,70.74,70.81,48622.0
2025-05-05 14:35:00,70.81,70.83,70.76,70.78,48200.0,70.81,70.83,70.76,70.78,48200.0
2025-05-05 14:40:00,70.78,70.8,70.74,70.78,56138.0,70.78,70.8,70.74,70.78,56138.0
2025-05-05 14:45:00,70.78,70.8,70.76,70.77,40041.0,70.78,70.8,70.76,70.77,40041.0
2025-05-05 14:50:00,70.76,70.78,70.74,70.77,53986.0,70.76,70.78,70.74,70.77,53986.0
2025-05-05 14:55:00,70.77,70.79,70.7,70.73,84352.0,70.77,70.79,70.7,70.73,84352.0
2025-05-05 15:00:00,70.73,70.74,70.65,70.73,72448.0,70.73,70.74,70.65,70.73,72448.0
2025-05-05 15:05:00,70.73,70.8,70.73,70.74,109797.0,70.73,70.8,70.73,70.74,109797.0
2025-05-05 15:10:00,70.75,70.75,70.68,70.7,61953.0,70.75,70.75,70.68,70.7,61953.0
2025-05-05 15:15:00,70.7,70.72,70.64,70.66,79030.0,70.7,70.72,70.64,70.66,79030.0
2025-05-05 15:20:00,70.66,70.66,70.46,70.47,101460.0,70.66,70.66,70.46,70.47,101460.0
2025-05-05 15:25:00,70.47,70.53,70.46,70.48,93084.0,70.47,70.53,70.46,70.48,93084.0
2025-05-05 15:30:00,70.48,70.56,70.48,70.55,88805.0,70.48,70.56,70.48,70.55,88805.0
2025-05-05 15:35:00,70.55,70.58,70.5,70.5,130506.0,70.55,70.58,70.5,70.5,130506.0
2025-05-05 15:40:00,70.5,70.5,70.39,70.41,89130.0,70.5,70.5,70.39,70.41,89130.0
2025-05-05 15:45:00,70.41,70.42,70.28,70.37,139253.0,70.41,70.42,70.28,70.37,139253.0
2025-05-05 15:50:00,70.36,70.42,70.26,70.31,182266.0,70.36,70.42,70.26,70.31,182266.0
2025-05-05 15:55:00,70.31,70.31,70.17,70.25,595282.0,70.31,70.31,70.17,70.25,595282.0
2025-05-06 09:30:00,69.45,69.6,69.17,69.44,378023.0,69.45,69.6,69.17,69.44,378023.0
2025-05-06 09:35:00,69.44,69.61,69.29,69.6,169831.0,69.44,69.61,69.29,69.6,169831.0
2025-05-06 09:40:00,69.59,69.68,69.49,69.59,112754.0,69.59,69.68,69.49,69.59,112754.0
2025-05-06 09:45:00,69.6,69.8,69.55,69.59,92710.0,69.6,69.8,69.55,69.59,92710.0
2025-05-06 09:50:00,69.59,69.64,69.42,69.63,79734.0,69.59,69.64,69.42,69.63,79734.0
2025-05-06 09:55:00,69.63,69.9,69.62,69.8,150254.0,69.63,69.9,69.62,69.8,150254.0
2025-05-06 10:00:00,69.82,69.85,69.69,69.85,75296.0,69.82,69.85,69.69,69.85,75296.0
2025-05-06 10:05:00,69.85,69.96,69.78,69.93,86816.0,69.85,69.96,69.78,69.93,86816.0
2025-05-06 10:10:00,69.93,69.98,69.86,69.89,58585.0,69.93,69.98,69.86,69.89,58585.0
2025-05-06 10:15:00,69.91,70.13,69.91,70.13,111599.0,69.91,70.13,69.91,70.13,111599.0
2025-05-06 10:20:00,70.14,70.24,70.11,70.12,56998.0,70.14,70.24,70.11,70.12,56998.0
2025-05-06 10:25:00,70.12,70.2,70.08,70.17,51078.0,70.12,70.2,70.08,70.17,51078.0
2025-05-06 10:30:00,70.18,70.21,70.09,70.18,69391.0,70.18,70.21,70.09,70.18,69391.0
2025-05-06 10:35:00,70.18,70.23,70.11,70.19,49485.0,70.18,70.23,70.11,70.19,49485.0
2025-05-06 10:40:00,70.2,70.21,70.12,70.18,35757.0,70.2,70.21,70.12,70.18,35757.0
2025-05-06 10:45:00,70.19,70.27,70.18,70.23,38296.0,70.19,70.27,70.18,70.23,38296.0
2025-05-06 10:50:00,70.23,70.24,70.12,70.15,55448.0,70.23,70.24,70.12,70.15,55448.0
2025-05-06 10:55:00,70.15,70.23,70.12,70.17,52085.0,70.15,70.23,70.12,70.17,52085.0
2025-05-06 11:00:00,70.17,70.23,70.16,70.17,66471.0,70.17,70.23,70.16,70.17,66471.0
2025-05-06 11:05:00,70.16,70.22,70.07,70.08,77932.0,70.16,70.22,70.07,70.08,77932.0
2025-05-06 11:10:00,70.09,70.11,70.05,70.07,24349.0,70.09,70.11,70.05,70.07,24349.0
2025-05-06 11:15:00,70.08,70.12,69.97,70.12,32774.0,70.08,70.12,69.97,70.12,32774.0
2025-05-06 11:20:00,70.12,70.2,70.1,70.17,60554.0,70.12,70.2,70.1,70.17,60554.0
2025-05-06 11:25:00,70.17,70.18,70.08,70.12,36608.0,70.17,70.18,70.08,70.12,36608.0
2025-05-06 11:30:00,70.12,70.19,70.07,70.18,29523.0,70.12,70.19,70.07,70.18,29523.0
2025-05-06 11:35:00,70.19,70.21,70.1,70.12,47290.0,70.19,70.21,70.1,70.12,47290.0
2025-05-06 11:40:00,70.12,70.13,70.01,70.03,28957.0,70.12,70.13,70.01,70.03,28957.0
2025-05-06 11:45:00,70.02,70.09,69.98,70.08,21215.0,70.02,70.09,69.98,70.08,21215.0
2025-05-06 11:50:00,70.07,70.07,69.92,69.96,11935.0,70.07,70.07,69.92,69.96,11935.0
2025-05-06 11:55:00,69.95,69.98,69.89,69.91,20955.0,69.95,69.98,69.89,69.91,20955.0
2025-05-06 12:00:00,69.91,69.95,69.87,69.95,35099.0,69.91,69.95,69.87,69.95,35099.0
2025-05-06 12:05:00,69.95,69.95,69.84,69.87,29728.0,69.95,69.95,69.84,69.87,29728.0
2025-05-06 12:10:00,69.87,70.26,69.86,70.22,97144.0,69.87,70.26,69.86,70.22,97144.0
2025-05-06 12:15:00,70.24,70.24,70.05,70.15,61303.0,70.24,70.24,70.05,70.15,61303.0
2025-05-06 12:20:00,70.14,70.16,69.92,70.0,41748.0,70.14,70.16,69.92,70.0,41748.0
2025-05-06 12:25:00,69.99,70.08,69.97,70.04,28050.0,69.99,70.08,69.97,70.04,28050.0
2025-05-06 12:30:00,70.04,70.09,70.0,70.07,34812.0,70.04,70.09,70.0,70.07,34812.0
2025-05-06 12:35:00,70.07,70.14,70.05,70.07,68443.0,70.07,70.14,70.05,70.07,68443.0
2025-05-06 12:40:00,70.06,70.09,69.91,69.92,61284.0,70.06,70.09,69.91,69.92,61284.0
2025-05-06 12:45:00,69.92,69.95,69.82,69.83,100722.0,69.92,69.95,69.82,69.83,100722.0
2025-05-06 12:50:00,69.82,69.82,69.73,69.78,46687.0,69.82,69.82,69.73,69.78,46687.0
2025-05-06 12:55:00,69.78,69.83,69.69,69.71,36000.0,69.78,69.83,69.69,69.71,36000.0
2025-05-06 13:00:00,69.72,69.87,69.71,69.8,53875.0,69.72,69.87,69.71,69.8,53875.0
2025-05-06 13:05:00,69.8,69.96,69.78,69.94,44536.0,69.8,69.96,69.78,69.94,44536.0
2025-05-06 13:10:00,69.94,69.94,69.81,69.88,38652.0,69.94,69.94,69.81,69.88,38652.0
2025-05-06 13:15:00,69.9,69.92,69.86,69.89,22174.0,69.9,69.92,69.86,69.89,22174.0
2025-05-06 13:20:00,69.88,69.89,69.71,69.74,24265.0,69.88,69.89,69.71,69.74,24265.0
2025-05-06 13:25:00,69.75,69.83,69.73,69.79,31113.0,69.75,69.83,69.73,69.79,31113.0
2025-05-06 13:30:00,69.8,69.85,69.76,69.78,25167.0,69.8,69.85,69.76,69.78,25167.0
2025-05-06 13:35:00,69.77,69.8,69.67,69.67,29476.0,69.77,69.8,69.67,69.67,29476.0
2025-05-06 13:40:00,69.68,69.69,69.62,69.65,26362.0,69.68,69.69,69.62,69.65,26362.0
2025-05-06 13:45:00,69.65,69.69,69.62,69.67,26409.0,69.65,69.69,69.62,69.67,26409.0
2025-05-06 13:50:00,69.67,69.74,69.65,69.73,32159.0,69.67,69.74,69.65,69.73,32159.0
2025-05-06 13:55:00,69.72,69.74,69.65,69.67,45758.0,69.72,69.74,69.65,69.67,45758.0
2025-05-06 14:00:00,69.67,69.8,69.67,69.76,42732.0,69.67,69.8,69.67,69.76,42732.0
2025-05-06 14:05:00,69.76,69.82,69.7,69.82,52380.0,69.76,69.82,69.7,69.82,52380.0
2025-05-06 14:10:00,69.83,69.83,69.69,69.72,43164.0,69.83,69.83,69.69,69.72,43164.0
2025-05-06 14:15:00,69.73,69.79,69.73,69.77,33195.0,69.73,69.79,69.73,69.77,33195.0
2025-05-06 14:20:00,69.77,69.82,69.76,69.82,48367.0,69.77,69.82,69.76,69.82,48367.0
2025-05-06 14:25:00,69.81,69.91,69.81,69.9,49003.0,69.81,69.91,69.81,69.9,49003.0
2025-05-06 14:30:00,69.89,69.95,69.88,69.89,48709.0,69.89,69.95,69.88,69.89,48709.0
2025-05-06 14:35:00,69.88,69.9,69.85,69.88,40565.0,69.88,69.9,69.85,69.88,40565.0
2025-05-06 14:40:00,69.87,69.94,69.86,69.87,24376.0,69.87,69.94,69.86,69.87,24376.0
2025-05-06 14:45:00,69.89,69.96,69.86,69.92,33082.0,69.89,69.96,69.86,69.92,33082.0
2025-05-06 14:50:00,69.93,69.93,69.84,69.92,28205.0,69.93,69.93,69.84,69.92,28205.0
2025-05-06 14:55:00,69.92,69.99,69.9,69.97,46272.0,69.92,69.99,69.9,69.97,46272.0
2025-05-06 15:00:00,69.97,69.98,69.92,69.93,26135.0,69.97,69.98,69.92,69.93,26135.0
2025-05-06 15:05:00,69.94,69.94,69.86,69.91,31463.0,69.94,69.94,69.86,69.91,31463.0
2025-05-06 15:10:00,69.91,69.93,69.85,69.92,32634.0,69.91,69.93,69.85,69.92,32634.0
2025-05-06 15:15:00,69.92,69.94,69.83,69.83,31161.0,69.92,69.94,69.83,69.83,31161.0
2025-05-06 15:20:00,69.84,69.9,69.81,69.86,48450.0,69.84,69.9,69.81,69.86,48450.0
2025-05-06 15:25:00,69.87,69.93,69.84,69.91,57953.0,69.87,69.93,69.84,69.91,57953.0
2025-05-06 15:30:00,69.91,69.98,69.87,69.95,60747.0,69.91,69.98,69.87,69.95,60747.0
2025-05-06 15:35:00,69.96,69.98,69.89,69.9,55780.0,69.96,69.98,69.89,69.9,55780.0
2025-05-06 15:40:00,69.89,69.94,69.87,69.89,57121.0,69.89,69.94,69.87,69.89,57121.0
2025-05-06 15:45:00,69.89,70.03,69.88,69.94,177500.0,69.89,70.03,69.88,69.94,177500.0
2025-05-06 15:50:00,69.95,69.95,69.66,69.71,131872.0,69.95,69.95,69.66,69.71,131872.0
2025-05-06 15:55:00,69.7,69.71,69.43,69.46,479512.0,69.7,69.71,69.43,69.46,479512.0
2025-05-07 09:30:00,69.75,70.0,69.65,69.9,201438.0,69.75,70.0,69.65,69.9,201438.0
2025-05-07 09:35:00,69.91,70.01,69.75,69.99,119436.0,69.91,70.01,69.75,69.99,119436.0
2025-05-07 09:40:00,70.0,70.3,69.98,70.22,153385.0,70.0,70.3,69.98,70.22,153385.0
2025-05-07 09:45:00,70.22,70.29,69.95,69.95,150576.0,70.22,70.29,69.95,69.95,150576.0
2025-05-07 09:50:00,69.93,70.08,69.85,70.03,110988.0,69.93,70.08,69.85,70.03,110988.0
2025-05-07 09:55:00,70.04,70.21,70.02,70.1,58264.0,70.04,70.21,70.02,70.1,58264.0
2025-05-07 10:00:00,70.11,70.16,70.05,70.12,48221.0,70.11,70.16,70.05,70.12,48221.0
2025-05-07 10:05:00,70.12,70.17,70.04,70.12,69986.0,70.12,70.17,70.04,70.12,69986.0
2025-05-07 10:10:00,70.14,70.19,70.01,70.03,55201.0,70.14,70.19,70.01,70.03,55201.0
2025-05-07 10:15:00,70.03,70.13,70.01,70.11,45234.0,70.03,70.13,70.01,70.11,45234.0
2025-05-07 10:20:00,70.11,70.14,70.01,70.06,274755.0,70.11,70.14,70.01,70.06,274755.0
2025-05-07 10:25:00,70.06,70.16,70.04,70.1,34234.0,70.06,70.16,70.04,70.1,34234.0
2025-05-07 10:30:00,70.08,70.12,70.02,70.05,26537.0,70.08,70.12,70.02,70.05,26537.0
2025-05-07 10:35:00,70.05,70.1,70.01,70.05,30921.0,70.05,70.1,70.01,70.05,30921.0
2025-05-07 10:40:00,70.05,70.09,69.95,70.09,39160.0,70.05,70.09,69.95,70.09,39160.0
2025-05-07 10:45:00,70.09,70.13,70.07,70.07,24856.0,70.09,70.13,70.07,70.07,24856.0
2025-05-07 10:50:00,70.06,70.09,69.95,69.99,41432.0,70.06,70.09,69.95,69.99,41432.0
2025-05-07 10:55:00,69.98,70.09,69.96,70.07,37132.0,69.98,70.09,69.96,70.07,37132.0
2025-05-07 11:00:00,70.06,70.1,69.99,70.05,67321.0,70.06,70.1,69.99,70.05,67321.0
2025-05-07 11:05:00,70.07,70.16,70.01,70.16,42131.0,70.07,70.16,70.01,70.16,42131.0
2025-05-07 11:10:00,70.15,70.18,70.04,70.09,34247.0,70.15,70.18,70.04,70.09,34247.0
2025-05-07 11:15:00,70.08,70.14,70.05,70.13,22676.0,70.08,70.14,70.05,70.13,22676.0
2025-05-07 11:20:00,70.14,70.21,70.12,70.19,44231.0,70.14,70.21,70.12,70.19,44231.0
2025-05-07 11:25:00,70.2,70.23,70.12,70.2,73513.0,70.2,70.23,70.12,70.2,73513.0
2025-05-07 11:30:00,70.19,70.33,70.19,70.28,80705.0,70.19,70.33,70.19,70.28,80705.0
2025-05-07 11:35:00,70.27,70.33,70.2,70.31,33599.0,70.27,70.33,70.2,70.31,33599.0
2025-05-07 11:40:00,70.32,70.38,70.31,70.31,38426.0,70.32,70.38,70.31,70.31,38426.0
2025-05-07 11:45:00,70.32,70.33,70.18,70.23,44509.0,70.32,70.33,70.18,70.23,44509.0
2025-05-07 11:50:00,70.23,70.31,70.2,70.25,31123.0,70.23,70.31,70.2,70.25,31123.0
2025-05-07 11:55:00,70.25,70.35,70.24,70.34,52728.0,70.25,70.35,70.24,70.34,52728.0
2025-05-07 12:00:00,70.33,70.38,70.32,70.33,43518.0,70.33,70.38,70.32,70.33,43518.0
2025-05-07 12:05:00,70.33,70.36,70.26,70.28,18027.0,70.33,70.36,70.26,70.28,18027.0
2025-05-07 12:10:00,70.29,70.36,70.28,70.36,19539.0,70.29,70.36,70.28,70.36,19539.0
2025-05-07 12:15:00,70.37,70.37,70.3,70.37,45480.0,70.37,70.37,70.3,70.37,45480.0
2025-05-07 12:20:00,70.37,70.39,70.25,70.28,44200.0,70.37,70.39,70.25,70.28,44200.0
2025-05-07 12:25:00,70.27,70.29,70.14,70.17,24093.0,70.27,70.29,70.14,70.17,24093.0
2025-05-07 12:30:00,70.17,70.27,70.14,70.27,28588.0,70.17,70.27,70.14,70.27,28588.0
2025-05-07 12:35:00,70.26,70.28,70.18,70.22,24055.0,70.26,70.28,70.18,70.22,24055.0
2025-05-07 12:40:00,70.23,70.34,70.23,70.34,21188.0,70.23,70.34,70.23,70.34,21188.0
2025-05-07 12:45:00,70.34,70.34,70.27,70.31,22566.0,70.34,70.34,70.27,70.31,22566.0
2025-05-07 12:50:00,70.33,70.39,70.3,70.38,27700.0,70.33,70.39,70.3,70.38,27700.0
2025-05-07 12:55:00,70.38,70.46,70.38,70.45,55670.0,70.38,70.46,70.38,70.45,55670.0
2025-05-07 13:00:00,70.45,70.47,70.4,70.41,46334.0,70.45,70.47,70.4,70.41,46334.0
2025-05-07 13:05:00,70.41,70.46,70.38,70.45,28213.0,70.41,70.46,70.38,70.45,28213.0
2025-05-07 13:10:00,70.46,70.48,70.41,70.46,20873.0,70.46,70.48,70.41,70.46,20873.0
2025-05-07 13:15:00,70.46,70.5,70.44,70.48,29274.0,70.46,70.5,70.44,70.48,29274.0
2025-05-07 13:20:00,70.48,70.49,70.41,70.49,44795.0,70.48,70.49,70.41,70.49,44795.0
2025-05-07 13:25:00,70.48,70.49,70.43,70.43,21184.0,70.48,70.49,70.43,70.43,21184.0
2025-05-07 13:30:00,70.43,70.45,70.41,70.41,27621.0,70.43,70.45,70.41,70.41,27621.0
2025-05-07 13:35:00,70.43,70.43,70.33,70.36,34153.0,70.43,70.43,70.33,70.36,34153.0
2025-05-07 13:40:00,70.35,70.43,70.32,70.33,28995.0,70.35,70.43,70.32,70.33,28995.0
2025-05-07 13:45:00,70.33,70.42,70.32,70.42,38485.0,70.33,70.42,70.32,70.42,38485.0
2025-05-07 13:50:00,70.42,70.48,70.18,70.28,106745.0,70.42,70.48,70.18,70.28,106745.0
2025-05-07 13:55:00,70.26,70.4,70.2,70.35,83301.0,70.26,70.4,70.2,70.35,83301.0
2025-05-07 14:00:00,70.36,70.54,70.26,70.43,119148.0,70.36,70.54,70.26,70.43,119148.0
2025-05-07 14:05:00,70.43,70.43,69.91,69.98,124636.0,70.43,70.43,69.91,69.98,124636.0
2025-05-07 14:10:00,69.97,70.09,69.92,69.97,92790.0,69.97,70.09,69.92,69.97,92790.0
2025-05-07 14:15:00,69.97,70.11,69.89,70.11,105242.0,69.97,70.11,69.89,70.11,105242.0
2025-05-07 14:20:00,70.1,70.26,70.1,70.14,109477.0,70.1,70.26,70.1,70.14,109477.0
2025-05-07 14:25:00,70.14,70.25,70.14,70.19,80428.0,70.14,70.25,70.14,70.19,80428.0
2025-05-07 14:30:00,70.2,70.44,70.12,70.41,61940.0,70.2,70.44,70.12,70.41,61940.0
2025-05-07 14:35:00,70.41,70.51,70.32,70.48,122973.0,70.41,70.51,70.32,70.48,122973.0
2025-05-07 14:40:00,70.48,70.53,70.41,70.44,99874.0,70.48,70.53,70.41,70.44,99874.0
2025-05-07 14:45:00,70.44,70.49,70.14,70.23,91454.0,70.44,70.49,70.14,70.23,91454.0
2025-05-07 14:50:00,70.24,70.32,70.13,70.26,70870.0,70.24,70.32,70.13,70.26,70870.0
2025-05-07 14:55:00,70.28,70.69,70.28,70.58,106160.0,70.28,70.69,70.28,70.58,106160.0
2025-05-07 15:00:00,70.58,70.58,70.43,70.54,76735.0,70.58,70.58,70.43,70.54,76735.0
2025-05-07 15:05:00,70.53,70.56,70.47,70.53,131495.0,70.53,70.56,70.47,70.53,131495.0
2025-05-07 15:10:00,70.53,70.54,70.36,70.41,74137.0,70.53,70.54,70.36,70.41,74137.0
2025-05-07 15:15:00,70.42,70.51,70.3,70.51,98213.0,70.42,70.51,70.3,70.51,98213.0
2025-05-07 15:20:00,70.51,70.54,70.38,70.39,101872.0,70.51,70.54,70.38,70.39,101872.0
2025-05-07 15:25:00,70.39,70.39,70.08,70.1,109482.0,70.39,70.39,70.08,70.1,109482.0
2025-05-07 15:30:00,70.1,70.18,70.05,70.07,53016.0,70.1,70.18,70.05,70.07,53016.0
2025-05-07 15:35:00,70.07,70.28,70.03,70.19,75466.0,70.07,70.28,70.03,70.19,75466.0
2025-05-07 15:40:00,70.19,70.68,70.13,70.4,222165.0,70.19,70.68,70.13,70.4,222165.0
2025-05-07 15:45:00,70.42,70.47,70.19,70.25,108838.0,70.42,70.47,70.19,70.25,108838.0
2025-05-07 15:50:00,70.26,70.36,70.06,70.24,150712.0,70.26,70.36,70.06,70.24,150712.0
2025-05-07 15:55:00,70.25,70.35,70.15,70.23,314650.0,70.25,70.35,70.15,70.23,314650.0
2025-05-08 09:30:00,71.0,71.62,70.95,71.38,356664.0,71.0,71.62,70.95,71.38,356664.0
2025-05-08 09:35:00,71.36,71.37,71.12,71.19,150990.0,71.36,71.37,71.12,71.19,150990.0
2025-05-08 09:40:00,71.19,71.47,71.18,71.44,158975.0,71.19,71.47,71.18,71.44,158975.0
2025-05-08 09:45:00,71.45,71.51,71.21,71.28,125064.0,71.45,71.51,71.21,71.28,125064.0
2025-05-08 09:50:00,71.3,71.34,71.13,71.17,81784.0,71.3,71.34,71.13,71.17,81784.0
2025-05-08 09:55:00,71.16,71.41,71.14,71.37,60182.0,71.16,71.41,71.14,71.37,60182.0
2025-05-08 10:00:00,71.39,71.52,71.36,71.44,93115.0,71.39,71.52,71.36,71.44,93115.0
2025-05-08 10:05:00,71.44,71.6,71.37,71.44,215972.0,71.44,71.6,71.37,71.44,215972.0
2025-05-08 10:10:00,71.43,71.43,71.11,71.22,120933.0,71.43,71.43,71.11,71.22,120933.0
2025-05-08 10:15:00,71.22,71.31,71.15,71.23,79575.0,71.22,71.31,71.15,71.23,79575.0
2025-05-08 10:20:00,71.23,71.44,71.23,71.38,81537.0,71.23,71.44,71.23,71.38,81537.0
2025-05-08 10:25:00,71.38,71.52,71.38,71.46,59968.0,71.38,71.52,71.38,71.46,59968.0
2025-05-08 10:30:00,71.46,71.74,71.46,71.67,74194.0,71.46,71.74,71.46,71.67,74194.0
2025-05-08 10:35:00,71.67,71.7,71.46,71.46,42766.0,71.67,71.7,71.46,71.46,42766.0
2025-05-08 10:40:00,71.46,71.55,71.44,71.54,43232.0,71.46,71.55,71.44,71.54,43232.0
2025-05-08 10:45:00,71.54,71.55,71.38,71.42,45396.0,71.54,71.55,71.38,71.42,45396.0
2025-05-08 10:50:00,71.42,71.48,71.25,71.31,73341.0,71.42,71.48,71.25,71.31,73341.0
2025-05-08 10:55:00,71.31,71.4,71.18,71.34,97949.0,71.31,71.4,71.18,71.34,97949.0
2025-05-08 11:00:00,71.33,71.41,71.24,71.31,78495.0,71.33,71.41,71.24,71.31,78495.0
2025-05-08 11:05:00,71.32,71.59,71.32,71.56,82512.0,71.32,71.59,71.32,71.56,82512.0
2025-05-08 11:10:00,71.56,71.7,71.53,71.68,121481.0,71.56,71.7,71.53,71.68,121481.0
2025-05-08 11:15:00,71.67,71.71,71.6,71.63,71740.0,71.67,71.71,71.6,71.63,71740.0
2025-05-08 11:20:00,71.63,71.88,71.62,71.87,120348.0,71.63,71.88,71.62,71.87,120348.0
2025-05-08 11:25:00,71.87,71.99,71.82,71.85,120249.0,71.87,71.99,71.82,71.85,120249.0
2025-05-08 11:30:00,71.85,71.87,71.67,71.86,86897.0,71.85,71.87,71.67,71.86,86897.0
2025-05-08 11:35:00,71.9,71.92,71.77,71.86,54201.0,71.9,71.92,71.77,71.86,54201.0
2025-05-08 11:40:00,71.86,72.16,71.86,72.11,154557.0,71.86,72.16,71.86,72.11,154557.0
2025-05-08 11:45:00,72.11,72.2,72.08,72.15,72091.0,72.11,72.2,72.08,72.15,72091.0
2025-05-08 11:50:00,72.14,72.17,71.96,72.0,77471.0,72.14,72.17,71.96,72.0,77471.0
2025-05-08 11:55:00,72.01,72.01,71.9,71.95,50020.0,72.01,72.01,71.9,71.95,50020.0
2025-05-08 12:00:00,71.96,72.02,71.94,72.0,55800.0,71.96,72.02,71.94,72.0,55800.0
2025-05-08 12:05:00,71.99,72.05,71.98,72.04,33993.0,71.99,72.05,71.98,72.04,33993.0
2025-05-08 12:10:00,72.05,72.06,71.95,72.02,41790.0,72.05,72.06,71.95,72.02,41790.0
2025-05-08 12:15:00,72.03,72.09,72.02,72.04,68073.0,72.03,72.09,72.02,72.04,68073.0
2025-05-08 12:20:00,72.03,72.06,71.97,71.98,48908.0,72.03,72.06,71.97,71.98,48908.0
2025-05-08 12:25:00,71.98,71.99,71.9,71.91,54394.0,71.98,71.99,71.9,71.91,54394.0
2025-05-08 12:30:00,71.91,72.05,71.91,72.04,56168.0,71.91,72.05,71.91,72.04,56168.0
2025-05-08 12:35:00,72.03,72.16,72.03,72.14,56357.0,72.03,72.16,72.03,72.14,56357.0
2025-05-08 12:40:00,72.14,72.18,72.09,72.16,38139.0,72.14,72.18,72.09,72.16,38139.0
2025-05-08 12:45:00,72.16,72.2,72.13,72.2,36023.0,72.16,72.2,72.13,72.2,36023.0
2025-05-08 12:50:00,72.2,72.24,72.16,72.19,54060.0,72.2,72.24,72.16,72.19,54060.0
2025-05-08 12:55:00,72.19,72.21,72.15,72.19,34614.0,72.19,72.21,72.15,72.19,34614.0
2025-05-08 13:00:00,72.19,72.23,72.13,72.14,99416.0,72.19,72.23,72.13,72.14,99416.0
2025-05-08 13:05:00,72.15,72.2,72.12,72.14,47538.0,72.15,72.2,72.12,72.14,47538.0
2025-05-08 13:10:00,72.13,72.17,72.06,72.17,66440.0,72.13,72.17,72.06,72.17,66440.0
2025-05-08 13:15:00,72.18,72.21,72.13,72.17,46841.0,72.18,72.21,72.13,72.17,46841.0
2025-05-08 13:20:00,72.17,72.22,72.09,72.21,34785.0,72.17,72.22,72.09,72.21,34785.0
2025-05-08 13:25:00,72.22,72.22,72.1,72.12,88204.0,72.22,72.22,72.1,72.12,88204.0
2025-05-08 13:30:00,72.12,72.2,72.05,72.06,68924.0,72.12,72.2,72.05,72.06,68924.0
2025-05-08 13:35:00,72.07,72.13,71.98,72.1,60731.0,72.07,72.13,71.98,72.1,60731.0
2025-05-08 13:40:00,72.09,72.15,72.03,72.04,167361.0,72.09,72.15,72.03,72.04,167361.0
2025-05-08 13:45:00,72.05,72.06,71.98,72.04,50742.0,72.05,72.06,71.98,72.04,50742.0
2025-05-08 13:50:00,72.05,72.09,71.99,72.07,29536.0,72.05,72.09,71.99,72.07,29536.0
2025-05-08 13:55:00,72.07,72.07,71.91,71.92,70817.0,72.07,72.07,71.91,71.92,70817.0
2025-05-08 14:00:00,71.92,72.02,71.89,71.99,48599.0,71.92,72.02,71.89,71.99,48599.0
2025-05-08 14:05:00,71.98,72.03,71.97,72.01,50721.0,71.98,72.03,71.97,72.01,50721.0
2025-05-08 14:10:00,72.0,72.04,71.97,72.03,38284.0,72.0,72.04,71.97,72.03,38284.0
2025-05-08 14:15:00,72.02,72.16,72.0,72.16,65903.0,72.02,72.16,72.0,72.16,65903.0
2025-05-08 14:20:00,72.15,72.2,72.08,72.11,88052.0,72.15,72.2,72.08,72.11,88052.0
2025-05-08 14:25:00,72.11,72.17,72.08,72.1,31630.0,72.11,72.17,72.08,72.1,31630.0
2025-05-08 14:30:00,72.11,72.17,72.09,72.11,48050.0,72.11,72.17,72.09,72.11,48050.0
2025-05-08 14:35:00,72.12,72.14,72.07,72.09,42531.0,72.12,72.14,72.07,72.09,42531.0
2025-05-08 14:40:00,72.09,72.17,72.09,72.17,43174.0,72.09,72.17,72.09,72.17,43174.0
2025-05-08 14:45:00,72.17,72.17,72.06,72.08,92785.0,72.17,72.17,72.06,72.08,92785.0
2025-05-08 14:50:00,72.07,72.07,71.95,72.03,90937.0,72.07,72.07,71.95,72.03,90937.0
2025-05-08 14:55:00,72.01,72.04,71.94,71.95,49126.0,72.01,72.04,71.94,71.95,49126.0
2025-05-08 15:00:00,71.95,71.96,71.87,71.94,53718.0,71.95,71.96,71.87,71.94,53718.0
2025-05-08 15:05:00,71.94,71.96,71.86,71.89,53595.0,71.94,71.96,71.86,71.89,53595.0
2025-05-08 15:10:00,71.89,71.9,71.84,71.9,90549.0,71.89,71.9,71.84,71.9,90549.0
2025-05-08 15:15:00,71.9,71.95,71.86,71.94,87533.0,71.9,71.95,71.86,71.94,87533.0
2025-05-08 15:20:00,71.94,72.21,71.94,72.13,151997.0,71.94,72.21,71.94,72.13,151997.0
2025-05-08 15:25:00,72.13,72.18,72.06,72.11,106847.0,72.13,72.18,72.06,72.11,106847.0
2025-05-08 15:30:00,72.12,72.14,72.02,72.11,118333.0,72.12,72.14,72.02,72.11,118333.0
2025-05-08 15:35:00,72.11,72.13,72.03,72.07,95164.0,72.11,72.13,72.03,72.07,95164.0
2025-05-08 15:40:00,72.07,72.07,71.98,72.04,92075.0,72.07,72.07,71.98,72.04,92075.0
2025-05-08 15:45:00,72.03,72.03,71.92,71.98,78454.0,72.03,72.03,71.92,71.98,78454.0
2025-05-08 15:50:00,71.98,72.01,71.71,71.72,234863.0,71.98,72.01,71.71,71.72,234863.0
2025-05-08 15:55:00,71.73,71.74,71.57,71.64,528074.0,71.73,71.74,71.57,71.64,528074.0
2025-05-09 09:30:00,72.04,72.25,71.97,72.16,301413.0,72.04,72.25,71.97,72.16,301413.0
2025-05-09 09:35:00,72.16,72.26,72.01,72.08,169341.0,72.16,72.26,72.01,72.08,169341.0
2025-05-09 09:40:00,72.09,72.2,72.02,72.06,91752.0,72.09,72.2,72.02,72.06,91752.0
2025-05-09 09:45:00,72.07,72.15,71.99,72.03,165219.0,72.07,72.15,71.99,72.03,165219.0
2025-05-09 09:50:00,72.03,72.18,71.99,72.17,179884.0,72.03,72.18,71.99,72.17,179884.0
2025-05-09 09:55:00,72.17,72.18,72.08,72.1,95926.0,72.17,72.18,72.08,72.1,95926.0
2025-05-09 10:00:00,72.1,72.11,71.84,71.85,91593.0,72.1,72.11,71.84,71.85,91593.0
2025-05-09 10:05:00,71.86,72.06,71.79,72.04,100169.0,71.86,72.06,71.79,72.04,100169.0
2025-05-09 10:10:00,72.06,72.08,71.84,71.91,201354.0,72.06,72.08,71.84,71.91,201354.0
2025-05-09 10:15:00,71.9,71.94,71.85,71.85,90880.0,71.9,71.94,71.85,71.85,90880.0
2025-05-09 10:20:00,71.86,71.89,71.75,71.77,84889.0,71.86,71.89,71.75,71.77,84889.0
2025-05-09 10:25:00,71.77,71.81,71.59,71.7,75469.0,71.77,71.81,71.59,71.7,75469.0
2025-05-09 10:30:00,71.7,71.82,71.68,71.72,65141.0,71.7,71.82,71.68,71.72,65141.0
2025-05-09 10:35:00,71.72,71.72,71.63,71.71,65603.0,71.72,71.72,71.63,71.71,65603.0
2025-05-09 10:40:00,71.7,71.71,71.52,71.63,174708.0,71.7,71.71,71.52,71.63,174708.0
2025-05-09 10:45:00,71.63,71.73,71.57,71.71,86079.0,71.63,71.73,71.57,71.71,86079.0
2025-05-09 10:50:00,71.71,71.74,71.61,71.65,144113.0,71.71,71.74,71.61,71.65,144113.0
2025-05-09 10:55:00,71.65,71.79,71.62,71.72,85896.0,71.65,71.79,71.62,71.72,85896.0
2025-05-09 11:00:00,71.72,71.76,71.67,71.73,41317.0,71.72,71.76,71.67,71.73,41317.0
2025-05-09 11:05:00,71.73,71.78,71.7,71.71,44677.0,71.73,71.78,71.7,71.71,44677.0
2025-05-09 11:10:00,71.7,71.72,71.57,71.64,111105.0,71.7,71.72,71.57,71.64,111105.0
2025-05-09 11:15:00,71.63,71.67,71.56,71.62,33277.0,71.63,71.67,71.56,71.62,33277.0
2025-05-09 11:20:00,71.61,71.66,71.58,71.66,40758.0,71.61,71.66,71.58,71.66,40758.0
2025-05-09 11:25:00,71.66,71.71,71.59,71.68,50607.0,71.66,71.71,71.59,71.68,50607.0
2025-05-09 11:30:00,71.68,71.68,71.53,71.61,46937.0,71.68,71.68,71.53,71.61,46937.0
2025-05-09 11:35:00,71.63,71.66,71.54,71.58,82976.0,71.63,71.66,71.54,71.58,82976.0
2025-05-09 11:40:00,71.59,71.62,71.55,71.6,33810.0,71.59,71.62,71.55,71.6,33810.0
2025-05-09 11:45:00,71.6,71.63,71.55,71.61,42559.0,71.6,71.63,71.55,71.61,42559.0
2025-05-09 11:50:00,71.61,71.72,71.61,71.67,29650.0,71.61,71.72,71.61,71.67,29650.0
2025-05-09 11:55:00,71.66,71.72,71.65,71.68,19891.0,71.66,71.72,71.65,71.68,19891.0
2025-05-09 12:00:00,71.68,71.69,71.49,71.5,38481.0,71.68,71.69,71.49,71.5,38481.0
2025-05-09 12:05:00,71.48,71.55,71.42,71.42,35876.0,71.48,71.55,71.42,71.42,35876.0
2025-05-09 12:10:00,71.42,71.48,71.37,71.47,46244.0,71.42,71.48,71.37,71.47,46244.0
2025-05-09 12:15:00,71.48,71.53,71.42,71.49,34456.0,71.48,71.53,71.42,71.49,34456.0
2025-05-09 12:20:00,71.5,71.55,71.49,71.53,28021.0,71.5,71.55,71.49,71.53,28021.0
2025-05-09 12:25:00,71.53,71.53,71.46,71.47,23916.0,71.53,71.53,71.46,71.47,23916.0
2025-05-09 12:30:00,71.47,71.52,71.4,71.44,38132.0,71.47,71.52,71.4,71.44,38132.0
2025-05-09 12:35:00,71.45,71.53,71.45,71.49,34266.0,71.45,71.53,71.45,71.49,34266.0
2025-05-09 12:40:00,71.49,71.53,71.47,71.47,17591.0,71.49,71.53,71.47,71.47,17591.0
2025-05-09 12:45:00,71.46,71.48,71.37,71.4,37853.0,71.46,71.48,71.37,71.4,37853.0
2025-05-09 12:50:00,71.41,71.52,71.4,71.51,30460.0,71.41,71.52,71.4,71.51,30460.0
2025-05-09 12:55:00,71.51,71.52,71.39,71.41,32218.0,71.51,71.52,71.39,71.41,32218.0
2025-05-09 13:00:00,71.4,71.44,71.39,71.41,22718.0,71.4,71.44,71.39,71.41,22718.0
2025-05-09 13:05:00,71.42,71.45,71.36,71.45,74760.0,71.42,71.45,71.36,71.45,74760.0
2025-05-09 13:10:00,71.45,71.49,71.4,71.41,35741.0,71.45,71.49,71.4,71.41,35741.0
2025-05-09 13:15:00,71.41,71.51,71.41,71.48,52125.0,71.41,71.51,71.41,71.48,52125.0
2025-05-09 13:20:00,71.48,71.5,71.29,71.49,92593.0,71.48,71.5,71.29,71.49,92593.0
2025-05-09 13:25:00,71.5,71.53,71.45,71.49,23994.0,71.5,71.53,71.45,71.49,23994.0
2025-05-09 13:30:00,71.49,71.51,71.44,71.48,22073.0,71.49,71.51,71.44,71.48,22073.0
2025-05-09 13:35:00,71.49,71.55,71.49,71.54,19319.0,71.49,71.55,71.49,71.54,19319.0
2025-05-09 13:40:00,71.54,71.62,71.52,71.6,24557.0,71.54,71.62,71.52,71.6,24557.0
2025-05-09 13:45:00,71.59,71.64,71.58,71.59,28741.0,71.59,71.64,71.58,71.59,28741.0
2025-05-09 13:50:00,71.59,71.59,71.51,71.58,23281.0,71.59,71.59,71.51,71.58,23281.0
2025-05-09 13:55:00,71.57,71.62,71.57,71.59,14664.0,71.57,71.62,71.57,71.59,14664.0
2025-05-09 14:00:00,71.59,71.61,71.5,71.5,30929.0,71.59,71.61,71.5,71.5,30929.0
2025-05-09 14:05:00,71.51,71.54,71.49,71.5,23123.0,71.51,71.54,71.49,71.5,23123.0
2025-05-09 14:10:00,71.5,71.52,71.46,71.47,21233.0,71.5,71.52,71.46,71.47,21233.0
2025-05-09 14:15:00,71.47,71.53,71.41,71.48,36891.0,71.47,71.53,71.41,71.48,36891.0
2025-05-09 14:20:00,71.48,71.54,71.47,71.53,23692.0,71.48,71.54,71.47,71.53,23692.0
2025-05-09 14:25:00,71.53,71.54,71.44,71.45,28000.0,71.53,71.54,71.44,71.45,28000.0
2025-05-09 14:30:00,71.46,71.51,71.44,71.49,37731.0,71.46,71.51,71.44,71.49,37731.0
2025-05-09 14:35:00,71.48,71.49,71.4,71.49,56544.0,71.48,71.49,71.4,71.49,56544.0
2025-05-09 14:40:00,71.5,71.51,71.44,71.45,39301.0,71.5,71.51,71.44,71.45,39301.0
2025-05-09 14:45:00,71.46,71.5,71.44,71.48,35809.0,71.46,71.5,71.44,71.48,35809.0
2025-05-09 14:50:00,71.48,71.52,71.45,71.51,33660.0,71.48,71.52,71.45,71.51,33660.0
2025-05-09 14:55:00,71.51,71.52,71.47,71.48,29046.0,71.51,71.52,71.47,71.48,29046.0
2025-05-09 15:00:00,71.48,71.56,71.47,71.54,33294.0,71.48,71.56,71.47,71.54,33294.0
2025-05-09 15:05:00,71.53,71.62,71.52,71.59,48962.0,71.53,71.62,71.52,71.59,48962.0
2025-05-09 15:10:00,71.59,71.61,71.53,71.58,68357.0,71.59,71.61,71.53,71.58,68357.0
2025-05-09 15:15:00,71.57,71.58,71.51,71.56,47545.0,71.57,71.58,71.51,71.56,47545.0
2025-05-09 15:20:00,71.56,71.62,71.5,71.61,61227.0,71.56,71.62,71.5,71.61,61227.0
2025-05-09 15:25:00,71.61,71.63,71.54,71.55,43991.0,71.61,71.63,71.54,71.55,43991.0
2025-05-09 15:30:00,71.55,71.56,71.44,71.53,59317.0,71.55,71.56,71.44,71.53,59317.0
2025-05-09 15:35:00,71.52,71.54,71.44,71.45,53397.0,71.52,71.54,71.44,71.45,53397.0
2025-05-09 15:40:00,71.46,71.46,71.36,71.38,96005.0,71.46,71.46,71.36,71.38,96005.0
2025-05-09 15:45:00,71.38,71.38,71.3,71.35,82143.0,71.38,71.38,71.3,71.35,82143.0
2025-05-09 15:50:00,71.37,71.42,71.33,71.37,157941.0,71.37,71.42,71.33,71.37,157941.0
2025-05-09 15:55:00,71.36,71.47,71.34,71.42,505685.0,71.36,71.47,71.34,71.42,505685.0
2025-05-12 09:30:00,74.6,74.99,74.29,74.78,99974.0,74.6,74.99,74.29,74.78,99974.0
2025-05-12 09:35:00,74.76,75.54,74.65,75.38,1141669.0,74.76,75.54,74.65,75.38,1141669.0
2025-05-12 09:40:00,75.38,75.65,75.29,75.45,590311.0,75.38,75.65,75.29,75.45,590311.0
2025-05-12 09:45:00,75.45,75.52,75.05,75.3,545070.0,75.45,75.52,75.05,75.3,545070.0
2025-05-12 09:50:00,75.3,75.35,75.16,75.28,398051.0,75.3,75.35,75.16,75.28,398051.0
2025-05-12 09:55:00,75.28,75.3,75.15,75.21,403620.0,75.28,75.3,75.15,75.21,403620.0
2025-05-12 10:00:00,75.22,75.36,75.14,75.3,262665.0,75.22,75.36,75.14,75.3,262665.0
2025-05-12 10:05:00,75.3,75.32,75.16,75.23,201650.0,75.3,75.32,75.16,75.23,201650.0
2025-05-12 10:10:00,75.24,75.39,75.21,75.34,275748.0,75.24,75.39,75.21,75.34,275748.0
2025-05-12 10:15:00,75.34,75.43,75.25,75.34,162198.0,75.34,75.43,75.25,75.34,162198.0
2025-05-12 10:20:00,75.34,75.44,75.2,75.28,403182.0,75.34,75.44,75.2,75.28,403182.0
2025-05-12 10:25:00,75.28,75.29,74.98,75.13,477491.0,75.28,75.29,74.98,75.13,477491.0
2025-05-12 10:30:00,75.12,75.13,74.76,74.84,520340.0,75.12,75.13,74.76,74.84,520340.0
2025-05-12 10:35:00,74.85,74.94,74.58,74.93,316537.0,74.85,74.94,74.58,74.93,316537.0
2025-05-12 10:40:00,74.92,75.23,74.92,75.23,167823.0,74.92,75.23,74.92,75.23,167823.0
2025-05-12 10:45:00,75.23,75.39,75.19,75.33,197375.0,75.23,75.39,75.19,75.33,197375.0
2025-05-12 10:50:00,75.33,75.4,75.28,75.32,103265.0,75.33,75.4,75.28,75.32,103265.0
2025-05-12 10:55:00,75.32,75.34,75.11,75.14,136755.0,75.32,75.34,75.11,75.14,136755.0
2025-05-12 11:00:00,75.14,75.15,75.0,75.09,184630.0,75.14,75.15,75.0,75.09,184630.0
2025-05-12 11:05:00,75.09,75.16,75.01,75.06,121602.0,75.09,75.16,75.01,75.06,121602.0
2025-05-12 11:10:00,75.06,75.15,75.0,75.09,81191.0,75.06,75.15,75.0,75.09,81191.0
2025-05-12 11:15:00,75.08,75.08,74.93,75.06,155340.0,75.08,75.08,74.93,75.06,155340.0
2025-05-12 11:20:00,75.07,75.15,74.95,75.12,499028.0,75.07,75.15,74.95,75.12,499028.0
2025-05-12 11:25:00,75.13,75.17,75.0,75.15,154946.0,75.13,75.17,75.0,75.15,154946.0
2025-05-12 11:30:00,75.15,75.19,75.09,75.14,100881.0,75.15,75.19,75.09,75.14,100881.0
2025-05-12 11:35:00,75.14,75.18,75.04,75.11,73277.0,75.14,75.18,75.04,75.11,73277.0
2025-05-12 11:40:00,75.11,75.15,75.01,75.11,85125.0,75.11,75.15,75.01,75.11,85125.0
2025-05-12 11:45:00,75.11,75.12,75.02,75.02,127997.0,75.11,75.12,75.02,75.02,127997.0
2025-05-12 11:50:00,75.02,75.04,74.96,75.02,86015.0,75.02,75.04,74.96,75.02,86015.0
2025-05-12 11:55:00,75.02,75.07,74.92,74.92,69978.0,75.02,75.07,74.92,74.92,69978.0
2025-05-12 12:00:00,74.92,75.0,74.87,74.97,67164.0,74.92,75.0,74.87,74.97,67164.0
2025-05-12 12:05:00,74.97,75.07,74.96,75.03,72132.0,74.97,75.07,74.96,75.03,72132.0
2025-05-12 12:10:00,75.03,75.11,75.0,75.09,131316.0,75.03,75.11,75.0,75.09,131316.0
2025-05-12 12:15:00,75.09,75.09,75.0,75.04,125256.0,75.09,75.09,75.0,75.04,125256.0
2025-05-12 12:20:00,75.03,75.13,74.97,75.13,127449.0,75.03,75.13,74.97,75.13,127449.0
2025-05-12 12:25:00,75.13,75.13,75.0,75.02,95402.0,75.13,75.13,75.0,75.02,95402.0
2025-05-12 12:30:00,75.02,75.1,74.98,75.08,88684.0,75.02,75.1,74.98,75.08,88684.0
2025-05-12 12:35:00,75.09,75.13,75.05,75.08,56557.0,75.09,75.13,75.05,75.08,56557.0
2025-05-12 12:40:00,75.08,75.15,75.05,75.14,56598.0,75.08,75.15,75.05,75.14,56598.0
2025-05-12 12:45:00,75.14,75.2,75.1,75.17,70857.0,75.14,75.2,75.1,75.17,70857.0
2025-05-12 12:50:00,75.17,75.31,75.14,75.29,105225.0,75.17,75.31,75.14,75.29,105225.0
2025-05-12 12:55:00,75.3,75.31,75.23,75.29,84275.0,75.3,75.31,75.23,75.29,84275.0
2025-05-12 13:00:00,75.28,75.34,75.27,75.34,83659.0,75.28,75.34,75.27,75.34,83659.0
2025-05-12 13:05:00,75.34,75.43,75.28,75.43,134983.0,75.34,75.43,75.28,75.43,134983.0
2025-05-12 13:10:00,75.44,75.44,75.36,75.4,78659.0,75.44,75.44,75.36,75.4,78659.0
2025-05-12 13:15:00,75.4,75.4,75.33,75.34,60158.0,75.4,75.4,75.33,75.34,60158.0
2025-05-12 13:20:00,75.35,75.35,75.2,75.23,76754.0,75.35,75.35,75.2,75.23,76754.0
2025-05-12 13:25:00,75.23,75.25,75.15,75.18,60829.0,75.23,75.25,75.15,75.18,60829.0
2025-05-12 13:30:00,75.17,75.22,75.15,75.17,43187.0,75.17,75.22,75.15,75.17,43187.0
2025-05-12 13:35:00,75.18,75.18,75.04,75.09,45576.0,75.18,75.18,75.04,75.09,45576.0
2025-05-12 13:40:00,75.1,75.11,75.03,75.06,68866.0,75.1,75.11,75.03,75.06,68866.0
2025-05-12 13:45:00,75.07,75.08,75.01,75.04,31662.0,75.07,75.08,75.01,75.04,31662.0
2025-05-12 13:50:00,75.03,75.09,75.03,75.08,43559.0,75.03,75.09,75.03,75.08,43559.0
2025-05-12 13:55:00,75.08,75.12,75.02,75.03,110453.0,75.08,75.12,75.02,75.03,110453.0
2025-05-12 14:00:00,75.04,75.13,74.99,75.11,62125.0,75.04,75.13,74.99,75.11,62125.0
2025-05-12 14:05:00,75.11,75.15,75.08,75.11,95737.0,75.11,75.15,75.08,75.11,95737.0
2025-05-12 14:10:00,75.12,75.13,75.03,75.09,80075.0,75.12,75.13,75.03,75.09,80075.0
2025-05-12 14:15:00,75.09,75.15,75.05,75.15,58662.0,75.09,75.15,75.05,75.15,58662.0
2025-05-12 14:20:00,75.15,75.15,75.05,75.05,38876.0,75.15,75.15,75.05,75.05,38876.0
2025-05-12 14:25:00,75.05,75.1,75.01,75.08,49558.0,75.05,75.1,75.01,75.08,49558.0
2025-05-12 14:30:00,75.08,75.14,75.08,75.12,44538.0,75.08,75.14,75.08,75.12,44538.0
2025-05-12 14:35:00,75.12,75.17,75.07,75.12,48319.0,75.12,75.17,75.07,75.12,48319.0
2025-05-12 14:40:00,75.12,75.15,75.07,75.11,52752.0,75.12,75.15,75.07,75.11,52752.0
2025-05-12 14:45:00,75.12,75.12,75.04,75.06,53568.0,75.12,75.12,75.04,75.06,53568.0
2025-05-12 14:50:00,75.06,75.09,75.03,75.06,48498.0,75.06,75.09,75.03,75.06,48498.0
2025-05-12 14:55:00,75.06,75.12,75.04,75.05,77808.0,75.06,75.12,75.04,75.05,77808.0
2025-05-12 15:00:00,75.04,75.09,74.98,75.08,77133.0,75.04,75.09,74.98,75.08,77133.0
2025-05-12 15:05:00,75.09,75.09,75.02,75.03,67039.0,75.09,75.09,75.02,75.03,67039.0
2025-05-12 15:10:00,75.04,75.05,74.86,74.89,127423.0,75.04,75.05,74.86,74.89,127423.0
2025-05-12 15:15:00,74.89,74.99,74.84,74.96,100000.0,74.89,74.99,74.84,74.96,100000.0
2025-05-12 15:20:00,74.96,74.97,74.87,74.93,90890.0,74.96,74.97,74.87,74.93,90890.0
2025-05-12 15:25:00,74.94,74.95,74.84,74.85,84253.0,74.94,74.95,74.84,74.85,84253.0
2025-05-12 15:30:00,74.85,74.97,74.83,74.92,81772.0,74.85,74.97,74.83,74.92,81772.0
2025-05-12 15:35:00,74.92,74.96,74.87,74.93,120579.0,74.92,74.96,74.87,74.93,120579.0
2025-05-12 15:40:00,74.92,74.92,74.81,74.87,161652.0,74.92,74.92,74.81,74.87,161652.0
2025-05-12 15:45:00,74.87,74.92,74.81,74.92,128706.0,74.87,74.92,74.81,74.92,128706.0
2025-05-12 15:50:00,74.92,74.94,74.77,74.8,263606.0,74.92,74.94,74.77,74.8,263606.0
2025-05-12 15:55:00,74.8,74.94,74.77,74.93,574853.0,74.8,74.94,74.77,74.93,574853.0
2025-05-13 09:30:00,75.25,75.4,75.03,75.06,309466.0,75.25,75.4,75.03,75.06,309466.0
2025-05-13 09:35:00,75.06,75.36,75.03,75.36,122861.0,75.06,75.36,75.03,75.36,122861.0
2025-05-13 09:40:00,75.37,75.46,75.23,75.3,176646.0,75.37,75.46,75.23,75.3,176646.0
2025-05-13 09:45:00,75.3,75.46,75.23,75.38,120290.0,75.3,75.46,75.23,75.38,120290.0
2025-05-13 09:50:00,75.38,75.43,75.27,75.34,130796.0,75.38,75.43,75.27,75.34,130796.0
2025-05-13 09:55:00,75.33,75.54,75.25,75.49,204525.0,75.33,75.54,75.25,75.49,204525.0
2025-05-13 10:00:00,75.51,75.84,75.49,75.83,248080.0,75.51,75.84,75.49,75.83,248080.0
2025-05-13 10:05:00,75.84,75.84,75.58,75.6,144544.0,75.84,75.84,75.58,75.6,144544.0
2025-05-13 10:10:00,75.6,75.81,75.52,75.81,133024.0,75.6,75.81,75.52,75.81,133024.0
2025-05-13 10:15:00,75.8,75.92,75.69,75.81,168339.0,75.8,75.92,75.69,75.81,168339.0
2025-05-13 10:20:00,75.81,75.92,75.81,75.89,155953.0,75.81,75.92,75.81,75.89,155953.0
2025-05-13 10:25:00,75.9,75.93,75.79,75.8,111635.0,75.9,75.93,75.79,75.8,111635.0
2025-05-13 10:30:00,75.8,75.88,75.75,75.82,121802.0,75.8,75.88,75.75,75.82,121802.0
2025-05-13 10:35:00,75.81,75.82,75.69,75.71,121506.0,75.81,75.82,75.69,75.71,121506.0
2025-05-13 10:40:00,75.7,75.73,75.54,75.56,73155.0,75.7,75.73,75.54,75.56,73155.0
2025-05-13 10:45:00,75.55,75.67,75.54,75.61,65908.0,75.55,75.67,75.54,75.61,65908.0
2025-05-13 10:50:00,75.61,75.74,75.6,75.7,55353.0,75.61,75.74,75.6,75.7,55353.0
2025-05-13 10:55:00,75.7,75.79,75.67,75.75,60549.0,75.7,75.79,75.67,75.75,60549.0
2025-05-13 11:00:00,75.75,75.79,75.68,75.78,69635.0,75.75,75.79,75.68,75.78,69635.0
2025-05-13 11:05:00,75.78,75.84,75.73,75.81,46762.0,75.78,75.84,75.73,75.81,46762.0
2025-05-13 11:10:00,75.81,75.9,75.77,75.83,55877.0,75.81,75.9,75.77,75.83,55877.0
2025-05-13 11:15:00,75.83,75.93,75.82,75.91,63390.0,75.83,75.93,75.82,75.91,63390.0
2025-05-13 11:20:00,75.92,75.99,75.87,75.96,98732.0,75.92,75.99,75.87,75.96,98732.0
2025-05-13 11:25:00,75.96,76.09,75.94,75.99,164564.0,75.96,76.09,75.94,75.99,164564.0
2025-05-13 11:30:00,75.99,76.01,75.92,75.96,59009.0,75.99,76.01,75.92,75.96,59009.0
2025-05-13 11:35:00,75.98,76.1,75.9,76.1,112838.0,75.98,76.1,75.9,76.1,112838.0
2025-05-13 11:40:00,76.1,76.22,76.08,76.22,66813.0,76.1,76.22,76.08,76.22,66813.0
2025-05-13 11:45:00,76.23,76.27,76.19,76.21,69508.0,76.23,76.27,76.19,76.21,69508.0
2025-05-13 11:50:00,76.22,76.23,76.12,76.13,59672.0,76.22,76.23,76.12,76.13,59672.0
2025-05-13 11:55:00,76.12,76.18,76.08,76.09,80719.0,76.12,76.18,76.08,76.09,80719.0
2025-05-13 12:00:00,76.09,76.13,75.97,75.99,67725.0,76.09,76.13,75.97,75.99,67725.0
2025-05-13 12:05:00,76.0,76.09,75.99,76.05,76772.0,76.0,76.09,75.99,76.05,76772.0
2025-05-13 12:10:00,76.06,76.07,75.97,76.02,62477.0,76.06,76.07,75.97,76.02,62477.0
2025-05-13 12:15:00,76.03,76.03,75.88,75.89,92755.0,76.03,76.03,75.88,75.89,92755.0
2025-05-13 12:20:00,75.88,75.99,75.88,75.9,51308.0,75.88,75.99,75.88,75.9,51308.0
2025-05-13 12:25:00,75.9,75.99,75.84,75.85,45648.0,75.9,75.99,75.84,75.85,45648.0
2025-05-13 12:30:00,75.84,75.9,75.79,75.82,37309.0,75.84,75.9,75.79,75.82,37309.0
2025-05-13 12:35:00,75.82,75.91,75.81,75.87,86115.0,75.82,75.91,75.81,75.87,86115.0
2025-05-13 12:40:00,75.87,75.92,75.85,75.9,44991.0,75.87,75.92,75.85,75.9,44991.0
2025-05-13 12:45:00,75.9,75.95,75.88,75.92,79553.0,75.9,75.95,75.88,75.92,79553.0
2025-05-13 12:50:00,75.91,75.94,75.85,75.94,53814.0,75.91,75.94,75.85,75.94,53814.0
2025-05-13 12:55:00,75.94,75.95,75.85,75.86,63754.0,75.94,75.95,75.85,75.86,63754.0
2025-05-13 13:00:00,75.86,75.89,75.8,75.86,105403.0,75.86,75.89,75.8,75.86,105403.0
2025-05-13 13:05:00,75.85,75.9,75.82,75.88,44170.0,75.85,75.9,75.82,75.88,44170.0
2025-05-13 13:10:00,75.88,75.89,75.79,75.86,36302.0,75.88,75.89,75.79,75.86,36302.0
2025-05-13 13:15:00,75.86,75.98,75.82,75.97,57591.0,75.86,75.98,75.82,75.97,57591.0
2025-05-13 13:20:00,75.97,75.97,75.9,75.91,52296.0,75.97,75.97,75.9,75.91,52296.0
2025-05-13 13:25:00,75.91,75.92,75.84,75.87,101038.0,75.91,75.92,75.84,75.87,101038.0
2025-05-13 13:30:00,75.87,76.0,75.85,75.92,57796.0,75.87,76.0,75.85,75.92,57796.0
2025-05-13 13:35:00,75.92,75.95,75.79,75.81,52050.0,75.92,75.95,75.79,75.81,52050.0
2025-05-13 13:40:00,75.81,75.83,75.76,75.78,35732.0,75.81,75.83,75.76,75.78,35732.0
2025-05-13 13:45:00,75.78,75.83,75.75,75.8,59729.0,75.78,75.83,75.75,75.8,59729.0
2025-05-13 13:50:00,75.8,75.83,75.72,75.72,47422.0,75.8,75.83,75.72,75.72,47422.0
2025-05-13 13:55:00,75.72,75.74,75.67,75.7,43224.0,75.72,75.74,75.67,75.7,43224.0
2025-05-13 14:00:00,75.69,75.74,75.65,75.7,68822.0,75.69,75.74,75.65,75.7,68822.0
2025-05-13 14:05:00,75.71,75.76,75.64,75.66,50121.0,75.71,75.76,75.64,75.66,50121.0
2025-05-13 14:10:00,75.66,75.75,75.65,75.75,44166.0,75.66,75.75,75.65,75.75,44166.0
2025-05-13 14:15:00,75.74,75.74,75.66,75.73,50420.0,75.74,75.74,75.66,75.73,50420.0
2025-05-13 14:20:00,75.73,75.78,75.7,75.75,55521.0,75.73,75.78,75.7,75.75,55521.0
2025-05-13 14:25:00,75.75,75.77,75.68,75.7,45684.0,75.75,75.77,75.68,75.7,45684.0
2025-05-13 14:30:00,75.7,75.71,75.64,75.7,58697.0,75.7,75.71,75.64,75.7,58697.0
2025-05-13 14:35:00,75.7,75.75,75.68,75.71,34256.0,75.7,75.75,75.68,75.71,34256.0
2025-05-13 14:40:00,75.72,75.72,75.64,75.68,62502.0,75.72,75.72,75.64,75.68,62502.0
2025-05-13 14:45:00,75.68,75.74,75.67,75.74,47383.0,75.68,75.74,75.67,75.74,47383.0
2025-05-13 14:50:00,75.73,75.79,75.71,75.78,40225.0,75.73,75.79,75.71,75.78,40225.0
2025-05-13 14:55:00,75.78,75.84,75.72,75.8,56405.0,75.78,75.84,75.72,75.8,56405.0
2025-05-13 15:00:00,75.79,75.8,75.72,75.78,49188.0,75.79,75.8,75.72,75.78,49188.0
2025-05-13 15:05:00,75.78,75.8,75.75,75.77,51047.0,75.78,75.8,75.75,75.77,51047.0
2025-05-13 15:10:00,75.76,75.85,75.76,75.8,57437.0,75.76,75.85,75.76,75.8,57437.0
2025-05-13 15:15:00,75.8,75.85,75.79,75.82,96811.0,75.8,75.85,75.79,75.82,96811.0
2025-05-13 15:20:00,75.81,75.82,75.71,75.72,64098.0,75.81,75.82,75.71,75.72,64098.0
2025-05-13 15:25:00,75.72,75.74,75.64,75.65,89895.0,75.72,75.74,75.64,75.65,89895.0
2025-05-13 15:30:00,75.65,75.76,75.64,75.74,61688.0,75.65,75.76,75.64,75.74,61688.0
2025-05-13 15:35:00,75.74,75.78,75.7,75.78,75917.0,75.74,75.78,75.7,75.78,75917.0
2025-05-13 15:40:00,75.77,75.78,75.72,75.75,64229.0,75.77,75.78,75.72,75.75,64229.0
2025-05-13 15:45:00,75.76,75.79,75.7,75.72,80495.0,75.76,75.79,75.7,75.72,80495.0
2025-05-13 15:50:00,75.72,75.75,75.55,75.58,176297.0,75.72,75.75,75.55,75.58,176297.0
2025-05-13 15:55:00,75.58,75.67,75.53,75.55,454724.0,75.58,75.67,75.53,75.55,454724.0
2025-05-14 09:30:00,75.63,75.64,75.37,75.57,203879.0,75.63,75.64,75.37,75.57,203879.0
2025-05-14 09:35:00,75.59,75.77,75.55,75.72,123047.0,75.59,75.77,75.55,75.72,123047.0
2025-05-14 09:40:00,75.7,75.86,75.7,75.75,128063.0,75.7,75.86,75.7,75.75,128063.0
2025-05-14 09:45:00,75.75,75.79,75.61,75.7,100342.0,75.75,75.79,75.61,75.7,100342.0
2025-05-14 09:50:00,75.7,75.74,75.51,75.53,117124.0,75.7,75.74,75.51,75.53,117124.0
2025-05-14 09:55:00,75.52,75.54,75.39,75.53,69923.0,75.52,75.54,75.39,75.53,69923.0
2025-05-14 10:00:00,75.53,75.63,75.45,75.59,66268.0,75.53,75.63,75.45,75.59,66268.0
2025-05-14 10:05:00,75.6,75.63,75.47,75.53,95541.0,75.6,75.63,75.47,75.53,95541.0
2025-05-14 10:10:00,75.53,75.56,75.41,75.51,56545.0,75.53,75.56,75.41,75.51,56545.0
2025-05-14 10:15:00,75.51,75.54,75.41,75.5,91405.0,75.51,75.54,75.41,75.5,91405.0
2025-05-14 10:20:00,75.51,75.7,75.46,75.67,100979.0,75.51,75.7,75.46,75.67,100979.0
2025-05-14 10:25:00,75.67,75.71,75.6,75.61,128292.0,75.67,75.71,75.6,75.61,128292.0
2025-05-14 10:30:00,75.62,75.67,75.58,75.63,46762.0,75.62,75.67,75.58,75.63,46762.0
2025-05-14 10:35:00,75.64,75.69,75.51,75.56,46810.0,75.64,75.69,75.51,75.56,46810.0
2025-05-14 10:40:00,75.57,75.65,75.54,75.56,41367.0,75.57,75.65,75.54,75.56,41367.0
2025-05-14 10:45:00,75.56,75.59,75.49,75.52,72861.0,75.56,75.59,75.49,75.52,72861.0
2025-05-14 10:50:00,75.52,75.63,75.5,75.58,61051.0,75.52,75.63,75.5,75.58,61051.0
2025-05-14 10:55:00,75.58,75.58,75.44,75.45,73969.0,75.58,75.58,75.44,75.45,73969.0
2025-05-14 11:00:00,75.45,75.47,75.25,75.28,66723.0,75.45,75.47,75.25,75.28,66723.0
2025-05-14 11:05:00,75.28,75.35,75.19,75.34,76186.0,75.28,75.35,75.19,75.34,76186.0
2025-05-14 11:10:00,75.34,75.38,75.31,75.36,46247.0,75.34,75.38,75.31,75.36,46247.0
2025-05-14 11:15:00,75.36,75.4,75.31,75.33,45639.0,75.36,75.4,75.31,75.33,45639.0
2025-05-14 11:20:00,75.33,75.52,75.33,75.51,62919.0,75.33,75.52,75.33,75.51,62919.0
2025-05-14 11:25:00,75.5,75.52,75.45,75.49,46215.0,75.5,75.52,75.45,75.49,46215.0
2025-05-14 11:30:00,75.49,75.58,75.47,75.55,65590.0,75.49,75.58,75.47,75.55,65590.0
2025-05-14 11:35:00,75.55,75.56,75.43,75.45,45925.0,75.55,75.56,75.43,75.45,45925.0
2025-05-14 11:40:00,75.44,75.5,75.4,75.41,106704.0,75.44,75.5,75.4,75.41,106704.0
2025-05-14 11:45:00,75.42,75.42,75.34,75.35,92171.0,75.42,75.42,75.34,75.35,92171.0
2025-05-14 11:50:00,75.36,75.46,75.33,75.36,127677.0,75.36,75.46,75.33,75.36,127677.0
2025-05-14 11:55:00,75.37,75.4,75.29,75.3,49614.0,75.37,75.4,75.29,75.3,49614.0
2025-05-14 12:00:00,75.29,75.37,75.25,75.37,53041.0,75.29,75.37,75.25,75.37,53041.0
2025-05-14 12:05:00,75.37,75.4,75.32,75.37,45967.0,75.37,75.4,75.32,75.37,45967.0
2025-05-14 12:10:00,75.36,75.41,75.3,75.33,48629.0,75.36,75.41,75.3,75.33,48629.0
2025-05-14 12:15:00,75.33,75.38,75.3,75.34,38282.0,75.33,75.38,75.3,75.34,38282.0
2025-05-14 12:20:00,75.34,75.38,75.32,75.36,65347.0,75.34,75.38,75.32,75.36,65347.0
2025-05-14 12:25:00,75.36,75.4,75.23,75.25,228066.0,75.36,75.4,75.23,75.25,228066.0
2025-05-14 12:30:00,75.26,75.39,75.26,75.37,46306.0,75.26,75.39,75.26,75.37,46306.0
2025-05-14 12:35:00,75.37,75.37,75.21,75.23,36802.0,75.37,75.37,75.21,75.23,36802.0
2025-05-14 12:40:00,75.23,75.24,75.11,75.13,74215.0,75.23,75.24,75.11,75.13,74215.0
2025-05-14 12:45:00,75.14,75.2,75.11,75.12,47462.0,75.14,75.2,75.11,75.12,47462.0
2025-05-14 12:50:00,75.12,75.2,75.11,75.17,58230.0,75.12,75.2,75.11,75.17,58230.0
2025-05-14 12:55:00,75.17,75.2,75.13,75.16,46214.0,75.17,75.2,75.13,75.16,46214.0
2025-05-14 13:00:00,75.17,75.17,75.08,75.11,60274.0,75.17,75.17,75.08,75.11,60274.0
2025-05-14 13:05:00,75.1,75.17,75.06,75.17,85143.0,75.1,75.17,75.06,75.17,85143.0
2025-05-14 13:10:00,75.17,75.17,75.09,75.11,45930.0,75.17,75.17,75.09,75.11,45930.0
2025-05-14 13:15:00,75.11,75.16,75.01,75.09,55010.0,75.11,75.16,75.01,75.09,55010.0
2025-05-14 13:20:00,75.08,75.08,74.96,75.03,56283.0,75.08,75.08,74.96,75.03,56283.0
2025-05-14 13:25:00,75.03,75.12,74.98,75.08,49117.0,75.03,75.12,74.98,75.08,49117.0
2025-05-14 13:30:00,75.09,75.19,75.08,75.12,32567.0,75.09,75.19,75.08,75.12,32567.0
2025-05-14 13:35:00,75.12,75.22,75.11,75.2,109734.0,75.12,75.22,75.11,75.2,109734.0
2025-05-14 13:40:00,75.2,75.23,75.14,75.19,59272.0,75.2,75.23,75.14,75.19,59272.0
2025-05-14 13:45:00,75.19,75.24,75.16,75.18,44227.0,75.19,75.24,75.16,75.18,44227.0
2025-05-14 13:50:00,75.18,75.28,75.18,75.25,78207.0,75.18,75.28,75.18,75.25,78207.0
2025-05-14 13:55:00,75.25,75.3,75.24,75.28,62059.0,75.25,75.3,75.24,75.28,62059.0
2025-05-14 14:00:00,75.28,75.31,75.25,75.31,63642.0,75.28,75.31,75.25,75.31,63642.0
2025-05-14 14:05:00,75.3,75.39,75.29,75.38,107320.0,75.3,75.39,75.29,75.38,107320.0
2025-05-14 14:10:00,75.38,75.38,75.23,75.23,100393.0,75.38,75.38,75.23,75.23,100393.0
2025-05-14 14:15:00,75.24,75.31,75.2,75.28,64013.0,75.24,75.31,75.2,75.28,64013.0
2025-05-14 14:20:00,75.28,75.29,75.2,75.23,43716.0,75.28,75.29,75.2,75.23,43716.0
2025-05-14 14:25:00,75.23,75.27,75.13,75.19,55319.0,75.23,75.27,75.13,75.19,55319.0
2025-05-14 14:30:00,75.19,75.34,75.19,75.32,90326.0,75.19,75.34,75.19,75.32,90326.0
2025-05-14 14:35:00,75.33,75.34,75.2,75.27,86651.0,75.33,75.34,75.2,75.27,86651.0
2025-05-14 14:40:00,75.27,75.29,75.23,75.29,95545.0,75.27,75.29,75.23,75.29,95545.0
2025-05-14 14:45:00,75.29,75.3,75.17,75.25,62696.0,75.29,75.3,75.17,75.25,62696.0
2025-05-14 14:50:00,75.25,75.28,75.21,75.26,54242.0,75.25,75.28,75.21,75.26,54242.0
2025-05-14 14:55:00,75.26,75.28,75.22,75.26,47527.0,75.26,75.28,75.22,75.26,47527.0
2025-05-14 15:00:00,75.27,75.29,75.22,75.26,53190.0,75.27,75.29,75.22,75.26,53190.0
2025-05-14 15:05:00,75.26,75.3,75.22,75.27,71684.0,75.26,75.3,75.22,75.27,71684.0
2025-05-14 15:10:00,75.27,75.31,75.25,75.29,51990.0,75.27,75.31,75.25,75.29,51990.0
2025-05-14 15:15:00,75.28,75.31,75.22,75.23,47099.0,75.28,75.31,75.22,75.23,47099.0
2025-05-14 15:20:00,75.23,75.24,75.1,75.12,75247.0,75.23,75.24,75.1,75.12,75247.0
2025-05-14 15:25:00,75.11,75.19,75.07,75.16,90121.0,75.11,75.19,75.07,75.16,90121.0
2025-05-14 15:30:00,75.16,75.22,75.14,75.19,81835.0,75.16,75.22,75.14,75.19,81835.0
2025-05-14 15:35:00,75.18,75.21,75.18,75.19,83710.0,75.18,75.21,75.18,75.19,83710.0
2025-05-14 15:40:00,75.19,75.26,75.16,75.24,115829.0,75.19,75.26,75.16,75.24,115829.0
2025-05-14 15:45:00,75.24,75.29,75.17,75.28,93089.0,75.24,75.29,75.17,75.28,93089.0
2025-05-14 15:50:00,75.27,75.43,75.27,75.37,172257.0,75.27,75.43,75.27,75.37,172257.0
2025-05-14 15:55:00,75.37,75.44,75.22,75.29,669152.0,75.37,75.44,75.22,75.29,669152.0
2025-05-15 09:30:00,74.59,75.16,74.49,75.12,328571.0,74.59,75.16,74.49,75.12,328571.0
2025-05-15 09:35:00,75.12,75.39,75.11,75.35,138608.0,75.12,75.39,75.11,75.35,138608.0
2025-05-15 09:40:00,75.35,75.4,75.25,75.31,138361.0,75.35,75.4,75.25,75.31,138361.0
2025-05-15 09:45:00,75.3,75.3,75.0,75.0,208091.0,75.3,75.3,75.0,75.0,208091.0
2025-05-15 09:50:00,75.0,75.05,74.8,74.99,144766.0,75.0,75.05,74.8,74.99,144766.0
2025-05-15 09:55:00,75.0,75.14,74.94,75.03,422500.0,75.0,75.14,74.94,75.03,422500.0
2025-05-15 10:00:00,75.03,75.17,74.94,75.16,112790.0,75.03,75.17,74.94,75.16,112790.0
2025-05-15 10:05:00,75.15,75.16,74.93,75.0,65581.0,75.15,75.16,74.93,75.0,65581.0
2025-05-15 10:10:00,74.99,75.02,74.7,74.78,171536.0,74.99,75.02,74.7,74.78,171536.0
2025-05-15 10:15:00,74.78,74.85,74.66,74.81,149335.0,74.78,74.85,74.66,74.81,149335.0
2025-05-15 10:20:00,74.82,74.89,74.68,74.75,319070.0,74.82,74.89,74.68,74.75,319070.0
2025-05-15 10:25:00,74.74,74.76,74.54,74.55,236850.0,74.74,74.76,74.54,74.55,236850.0
2025-05-15 10:30:00,74.56,74.57,74.47,74.54,150788.0,74.56,74.57,74.47,74.54,150788.0
2025-05-15 10:35:00,74.53,74.58,74.48,74.56,147791.0,74.53,74.58,74.48,74.56,147791.0
2025-05-15 10:40:00,74.56,74.69,74.56,74.59,218446.0,74.56,74.69,74.56,74.59,218446.0
2025-05-15 10:45:00,74.59,74.61,74.54,74.55,57337.0,74.59,74.61,74.54,74.55,57337.0
2025-05-15 10:50:00,74.55,74.65,74.51,74.65,39469.0,74.55,74.65,74.51,74.65,39469.0
2025-05-15 10:55:00,74.65,74.72,74.58,74.61,54442.0,74.65,74.72,74.58,74.61,54442.0
2025-05-15 11:00:00,74.6,74.78,74.55,74.75,101896.0,74.6,74.78,74.55,74.75,101896.0
2025-05-15 11:05:00,74.77,74.82,74.69,74.74,88825.0,74.77,74.82,74.69,74.74,88825.0
2025-05-15 11:10:00,74.74,74.83,74.72,74.78,40774.0,74.74,74.83,74.72,74.78,40774.0
2025-05-15 11:15:00,74.78,74.84,74.74,74.81,77146.0,74.78,74.84,74.74,74.81,77146.0
2025-05-15 11:20:00,74.81,74.92,74.8,74.91,62246.0,74.81,74.92,74.8,74.91,62246.0
2025-05-15 11:25:00,74.91,74.98,74.87,74.92,79343.0,74.91,74.98,74.87,74.92,79343.0
2025-05-15 11:30:00,74.92,75.02,74.9,74.97,74851.0,74.92,75.02,74.9,74.97,74851.0
2025-05-15 11:35:00,74.97,75.05,74.96,75.05,91909.0,74.97,75.05,74.96,75.05,91909.0
2025-05-15 11:40:00,75.06,75.19,75.04,75.17,91239.0,75.06,75.19,75.04,75.17,91239.0
2025-05-15 11:45:00,75.17,75.18,75.06,75.06,54079.0,75.17,75.18,75.06,75.06,54079.0
2025-05-15 11:50:00,75.06,75.18,75.04,75.14,58823.0,75.06,75.18,75.04,75.14,58823.0
2025-05-15 11:55:00,75.14,75.18,75.11,75.17,51016.0,75.14,75.18,75.11,75.17,51016.0
2025-05-15 12:00:00,75.17,75.22,75.1,75.22,62476.0,75.17,75.22,75.1,75.22,62476.0
2025-05-15 12:05:00,75.22,75.37,75.21,75.36,101966.0,75.22,75.37,75.21,75.36,101966.0
2025-05-15 12:10:00,75.35,75.39,75.26,75.29,80987.0,75.35,75.39,75.26,75.29,80987.0
2025-05-15 12:15:00,75.3,75.32,75.24,75.25,68430.0,75.3,75.32,75.24,75.25,68430.0
2025-05-15 12:20:00,75.26,75.26,75.19,75.22,48379.0,75.26,75.26,75.19,75.22,48379.0
2025-05-15 12:25:00,75.22,75.25,75.17,75.25,67544.0,75.22,75.25,75.17,75.25,67544.0
2025-05-15 12:30:00,75.25,75.33,75.23,75.27,49255.0,75.25,75.33,75.23,75.27,49255.0
2025-05-15 12:35:00,75.26,75.36,75.22,75.33,58468.0,75.26,75.36,75.22,75.33,58468.0
2025-05-15 12:40:00,75.34,75.42,75.32,75.42,68384.0,75.34,75.42,75.32,75.42,68384.0
2025-05-15 12:45:00,75.42,75.48,75.41,75.45,86931.0,75.42,75.48,75.41,75.45,86931.0
2025-05-15 12:50:00,75.47,75.54,75.46,75.54,204614.0,75.47,75.54,75.46,75.54,204614.0
2025-05-15 12:55:00,75.53,75.54,75.43,75.49,80984.0,75.53,75.54,75.43,75.49,80984.0
2025-05-15 13:00:00,75.49,75.51,75.44,75.51,71080.0,75.49,75.51,75.44,75.51,71080.0
2025-05-15 13:05:00,75.5,75.56,75.49,75.5,75790.0,75.5,75.56,75.49,75.5,75790.0
2025-05-15 13:10:00,75.49,75.55,75.44,75.5,52107.0,75.49,75.55,75.44,75.5,52107.0
2025-05-15 13:15:00,75.5,75.57,75.44,75.57,56157.0,75.5,75.57,75.44,75.57,56157.0
2025-05-15 13:20:00,75.58,75.62,75.53,75.58,60369.0,75.58,75.62,75.53,75.58,60369.0
2025-05-15 13:25:00,75.58,75.63,75.54,75.61,84956.0,75.58,75.63,75.54,75.61,84956.0
2025-05-15 13:30:00,75.62,75.62,75.54,75.57,43964.0,75.62,75.62,75.54,75.57,43964.0
2025-05-15 13:35:00,75.57,75.71,75.52,75.69,93243.0,75.57,75.71,75.52,75.69,93243.0
2025-05-15 13:40:00,75.69,75.75,75.66,75.72,69416.0,75.69,75.75,75.66,75.72,69416.0
2025-05-15 13:45:00,75.71,75.74,75.61,75.64,78549.0,75.71,75.74,75.61,75.64,78549.0
2025-05-15 13:50:00,75.63,75.71,75.61,75.69,37398.0,75.63,75.71,75.61,75.69,37398.0
2025-05-15 13:55:00,75.69,75.71,75.64,75.65,62394.0,75.69,75.71,75.64,75.65,62394.0
2025-05-15 14:00:00,75.66,75.78,75.61,75.76,57242.0,75.66,75.78,75.61,75.76,57242.0
2025-05-15 14:05:00,75.76,75.81,75.74,75.76,48387.0,75.76,75.81,75.74,75.76,48387.0
2025-05-15 14:10:00,75.76,75.77,75.69,75.69,52260.0,75.76,75.77,75.69,75.69,52260.0
2025-05-15 14:15:00,75.69,75.76,75.67,75.68,40232.0,75.69,75.76,75.67,75.68,40232.0
2025-05-15 14:20:00,75.67,75.9,75.66,75.89,175792.0,75.67,75.9,75.66,75.89,175792.0
2025-05-15 14:25:00,75.9,75.98,75.87,75.98,65517.0,75.9,75.98,75.87,75.98,65517.0
2025-05-15 14:30:00,75.98,76.0,75.95,75.97,56015.0,75.98,76.0,75.95,75.97,56015.0
2025-05-15 14:35:00,75.97,76.0,75.87,75.9,35135.0,75.97,76.0,75.87,75.9,35135.0
2025-05-15 14:40:00,75.91,75.96,75.9,75.95,47345.0,75.91,75.96,75.9,75.95,47345.0
2025-05-15 14:45:00,75.95,76.02,75.93,76.02,68027.0,75.95,76.02,75.93,76.02,68027.0
2025-05-15 14:50:00,76.02,76.08,75.99,76.07,67894.0,76.02,76.08,75.99,76.07,67894.0
2025-05-15 14:55:00,76.06,76.09,76.02,76.06,35306.0,76.06,76.09,76.02,76.06,35306.0
2025-05-15 15:00:00,76.06,76.15,76.05,76.12,91679.0,76.06,76.15,76.05,76.12,91679.0
2025-05-15 15:05:00,76.12,76.17,76.01,76.02,74974.0,76.12,76.17,76.01,76.02,74974.0
2025-05-15 15:10:00,76.02,76.05,75.92,75.93,106108.0,76.02,76.05,75.92,75.93,106108.0
2025-05-15 15:15:00,75.93,76.03,75.91,76.01,56285.0,75.93,76.03,75.91,76.01,56285.0
2025-05-15 15:20:00,76.0,76.07,75.97,76.06,63077.0,76.0,76.07,75.97,76.06,63077.0
2025-05-15 15:25:00,76.05,76.11,75.95,76.07,115034.0,76.05,76.11,75.95,76.07,115034.0
2025-05-15 15:30:00,76.07,76.17,76.06,76.07,71013.0,76.07,76.17,76.06,76.07,71013.0
2025-05-15 15:35:00,76.07,76.08,75.99,76.0,69139.0,76.07,76.08,75.99,76.0,69139.0
2025-05-15 15:40:00,75.99,76.07,75.95,75.97,105214.0,75.99,76.07,75.95,75.97,105214.0
2025-05-15 15:45:00,75.98,76.0,75.91,75.92,79274.0,75.98,76.0,75.91,75.92,79274.0
2025-05-15 15:50:00,75.93,76.02,75.84,75.86,187264.0,75.93,76.02,75.84,75.86,187264.0
2025-05-15 15:55:00,75.86,75.99,75.82,75.97,566531.0,75.86,75.99,75.82,75.97,566531.0
2025-05-16 09:30:00,75.38,75.6,75.38,75.49,595685.0,75.38,75.6,75.38,75.49,595685.0
2025-05-16 09:35:00,75.48,75.68,75.48,75.56,140531.0,75.48,75.68,75.48,75.56,140531.0
2025-05-16 09:40:00,75.54,75.55,75.29,75.32,125016.0,75.54,75.55,75.29,75.32,125016.0
2025-05-16 09:45:00,75.33,75.48,75.31,75.34,150561.0,75.33,75.48,75.31,75.34,150561.0
2025-05-16 09:50:00,75.34,75.63,75.34,75.61,94211.0,75.34,75.63,75.34,75.61,94211.0
2025-05-16 09:55:00,75.6,75.68,75.56,75.64,91762.0,75.6,75.68,75.56,75.64,91762.0
2025-05-16 10:00:00,75.63,75.67,75.39,75.65,97295.0,75.63,75.67,75.39,75.65,97295.0
2025-05-16 10:05:00,75.66,75.69,75.57,75.58,80964.0,75.66,75.69,75.57,75.58,80964.0
2025-05-16 10:10:00,75.59,75.61,75.46,75.55,73002.0,75.59,75.61,75.46,75.55,73002.0
2025-05-16 10:15:00,75.56,75.62,75.51,75.51,86851.0,75.56,75.62,75.51,75.51,86851.0
2025-05-16 10:20:00,75.52,75.52,75.42,75.45,65374.0,75.52,75.52,75.42,75.45,65374.0
2025-05-16 10:25:00,75.47,75.57,75.4,75.42,111995.0,75.47,75.57,75.4,75.42,111995.0
2025-05-16 10:30:00,75.43,75.43,75.19,75.23,199537.0,75.43,75.43,75.19,75.23,199537.0
2025-05-16 10:35:00,75.23,75.26,75.13,75.26,100459.0,75.23,75.26,75.13,75.26,100459.0
2025-05-16 10:40:00,75.26,75.27,75.12,75.14,59599.0,75.26,75.27,75.12,75.14,59599.0
2025-05-16 10:45:00,75.14,75.29,75.13,75.28,68133.0,75.14,75.29,75.13,75.28,68133.0
2025-05-16 10:50:00,75.28,75.3,75.18,75.26,83213.0,75.28,75.3,75.18,75.26,83213.0
2025-05-16 10:55:00,75.27,75.31,75.22,75.28,124736.0,75.27,75.31,75.22,75.28,124736.0
2025-05-16 11:00:00,75.28,75.41,75.26,75.41,114980.0,75.28,75.41,75.26,75.41,114980.0
2025-05-16 11:05:00,75.41,75.43,75.35,75.39,52106.0,75.41,75.43,75.35,75.39,52106.0
2025-05-16 11:10:00,75.4,75.46,75.37,75.41,81540.0,75.4,75.46,75.37,75.41,81540.0
2025-05-16 11:15:00,75.41,75.43,75.32,75.4,63925.0,75.41,75.43,75.32,75.4,63925.0
2025-05-16 11:20:00,75.4,75.44,75.36,75.41,59463.0,75.4,75.44,75.36,75.41,59463.0
2025-05-16 11:25:00,75.41,75.46,75.39,75.45,38472.0,75.41,75.46,75.39,75.45,38472.0
2025-05-16 11:30:00,75.44,75.49,75.41,75.49,219097.0,75.44,75.49,75.41,75.49,219097.0
2025-05-16 11:35:00,75.49,75.54,75.45,75.48,96319.0,75.49,75.54,75.45,75.48,96319.0
2025-05-16 11:40:00,75.48,75.55,75.47,75.54,56399.0,75.48,75.55,75.47,75.54,56399.0
2025-05-16 11:45:00,75.53,75.56,75.46,75.48,49240.0,75.53,75.56,75.46,75.48,49240.0
2025-05-16 11:50:00,75.48,75.51,75.43,75.51,47306.0,75.48,75.51,75.43,75.51,47306.0
2025-05-16 11:55:00,75.51,75.55,75.48,75.51,45959.0,75.51,75.55,75.48,75.51,45959.0
2025-05-16 12:00:00,75.5,75.58,75.48,75.56,45986.0,75.5,75.58,75.48,75.56,45986.0
2025-05-16 12:05:00,75.56,75.64,75.53,75.63,68660.0,75.56,75.64,75.53,75.63,68660.0
2025-05-16 12:10:00,75.63,75.67,75.56,75.56,82450.0,75.63,75.67,75.56,75.56,82450.0
2025-05-16 12:15:00,75.57,75.57,75.43,75.46,318551.0,75.57,75.57,75.43,75.46,318551.0
2025-05-16 12:20:00,75.47,75.49,75.43,75.45,100530.0,75.47,75.49,75.43,75.45,100530.0
2025-05-16 12:25:00,75.46,75.5,75.44,75.48,118186.0,75.46,75.5,75.44,75.48,118186.0
2025-05-16 12:30:00,75.48,75.51,75.44,75.44,91078.0,75.48,75.51,75.44,75.44,91078.0
2025-05-16 12:35:00,75.45,75.48,75.39,75.42,58563.0,75.45,75.48,75.39,75.42,58563.0
2025-05-16 12:40:00,75.42,75.49,75.41,75.42,52071.0,75.42,75.49,75.41,75.42,52071.0
2025-05-16 12:45:00,75.43,75.48,75.42,75.44,37398.0,75.43,75.48,75.42,75.44,37398.0
2025-05-16 12:50:00,75.44,75.55,75.43,75.55,71432.0,75.44,75.55,75.43,75.55,71432.0
2025-05-16 12:55:00,75.55,75.58,75.53,75.56,53065.0,75.55,75.58,75.53,75.56,53065.0
2025-05-16 13:00:00,75.55,75.69,75.53,75.67,51514.0,75.55,75.69,75.53,75.67,51514.0
2025-05-16 13:05:00,75.67,75.71,75.65,75.71,47507.0,75.67,75.71,75.65,75.71,47507.0
2025-05-16 13:10:00,75.72,75.72,75.65,75.7,40731.0,75.72,75.72,75.65,75.7,40731.0
2025-05-16 13:15:00,75.7,75.82,75.7,75.81,83508.0,75.7,75.82,75.7,75.81,83508.0
2025-05-16 13:20:00,75.82,75.83,75.75,75.79,58946.0,75.82,75.83,75.75,75.79,58946.0
2025-05-16 13:25:00,75.8,75.81,75.75,75.76,42953.0,75.8,75.81,75.75,75.76,42953.0
2025-05-16 13:30:00,75.76,75.77,75.71,75.75,36401.0,75.76,75.77,75.71,75.75,36401.0
2025-05-16 13:35:00,75.75,75.75,75.69,75.73,87543.0,75.75,75.75,75.69,75.73,87543.0
2025-05-16 13:40:00,75.73,75.73,75.67,75.72,52177.0,75.73,75.73,75.67,75.72,52177.0
2025-05-16 13:45:00,75.72,75.76,75.71,75.73,31084.0,75.72,75.76,75.71,75.73,31084.0
2025-05-16 13:50:00,75.73,75.74,75.65,75.67,49087.0,75.73,75.74,75.65,75.67,49087.0
2025-05-16 13:55:00,75.67,75.69,75.65,75.67,25480.0,75.67,75.69,75.65,75.67,25480.0
2025-05-16 14:00:00,75.67,75.71,75.64,75.66,44735.0,75.67,75.71,75.64,75.66,44735.0
2025-05-16 14:05:00,75.66,75.66,75.56,75.59,105176.0,75.66,75.66,75.56,75.59,105176.0
2025-05-16 14:10:00,75.58,75.65,75.56,75.64,118060.0,75.58,75.65,75.56,75.64,118060.0
2025-05-16 14:15:00,75.64,75.7,75.63,75.69,129315.0,75.64,75.7,75.63,75.69,129315.0
2025-05-16 14:20:00,75.69,75.75,75.68,75.72,46799.0,75.69,75.75,75.68,75.72,46799.0
2025-05-16 14:25:00,75.71,75.79,75.7,75.77,127276.0,75.71,75.79,75.7,75.77,127276.0
2025-05-16 14:30:00,75.77,75.8,75.72,75.77,49110.0,75.77,75.8,75.72,75.77,49110.0
2025-05-16 14:35:00,75.78,75.8,75.73,75.79,40034.0,75.78,75.8,75.73,75.79,40034.0
2025-05-16 14:40:00,75.79,75.84,75.78,75.81,135284.0,75.79,75.84,75.78,75.81,135284.0
2025-05-16 14:45:00,75.81,75.84,75.79,75.8,53817.0,75.81,75.84,75.79,75.8,53817.0
2025-05-16 14:50:00,75.79,75.81,75.77,75.8,74688.0,75.79,75.81,75.77,75.8,74688.0
2025-05-16 14:55:00,75.8,75.83,75.76,75.78,59865.0,75.8,75.83,75.76,75.78,59865.0
2025-05-16 15:00:00,75.78,75.84,75.76,75.82,52171.0,75.78,75.84,75.76,75.82,52171.0
2025-05-16 15:05:00,75.82,75.89,75.82,75.84,281356.0,75.82,75.89,75.82,75.84,281356.0
2025-05-16 15:10:00,75.85,75.85,75.78,75.78,47126.0,75.85,75.85,75.78,75.78,47126.0
2025-05-16 15:15:00,75.78,75.8,75.76,75.78,52250.0,75.78,75.8,75.76,75.78,52250.0
2025-05-16 15:20:00,75.78,75.78,75.69,75.72,52181.0,75.78,75.78,75.69,75.72,52181.0
2025-05-16 15:25:00,75.73,75.74,75.68,75.69,114350.0,75.73,75.74,75.68,75.69,114350.0
2025-05-16 15:30:00,75.68,75.74,75.66,75.72,98037.0,75.68,75.74,75.66,75.72,98037.0
2025-05-16 15:35:00,75.72,75.74,75.69,75.7,73783.0,75.72,75.74,75.69,75.7,73783.0
2025-05-16 15:40:00,75.69,75.7,75.64,75.67,122727.0,75.69,75.7,75.64,75.67,122727.0
2025-05-16 15:45:00,75.68,75.77,75.65,75.71,160049.0,75.68,75.77,75.65,75.71,160049.0
2025-05-16 15:50:00,75.71,75.76,75.66,75.71,164645.0,75.71,75.76,75.66,75.71,164645.0
2025-05-16 15:55:00,75.71,75.73,75.61,75.67,442823.0,75.71,75.73,75.61,75.67,442823.0
2025-05-19 09:30:00,75.0,75.37,74.79,75.33,421887.0,75.0,75.37,74.79,75.33,421887.0
2025-05-19 09:35:00,75.32,75.61,75.28,75.55,211797.0,75.32,75.61,75.28,75.55,211797.0
2025-05-19 09:40:00,75.54,75.79,75.52,75.7,151758.0,75.54,75.79,75.52,75.7,151758.0
2025-05-19 09:45:00,75.7,75.78,75.56,75.7,129050.0,75.7,75.78,75.56,75.7,129050.0
2025-05-19 09:50:00,75.71,75.86,75.7,75.86,125764.0,75.71,75.86,75.7,75.86,125764.0
2025-05-19 09:55:00,75.86,75.98,75.83,75.89,176863.0,75.86,75.98,75.83,75.89,176863.0
2025-05-19 10:00:00,75.88,76.02,75.78,75.98,217364.0,75.88,76.02,75.78,75.98,217364.0
2025-05-19 10:05:00,75.99,76.09,75.93,76.05,123231.0,75.99,76.09,75.93,76.05,123231.0
2025-05-19 10:10:00,76.05,76.15,76.02,76.08,110369.0,76.05,76.15,76.02,76.08,110369.0
2025-05-19 10:15:00,76.08,76.24,76.07,76.09,117507.0,76.08,76.24,76.07,76.09,117507.0
2025-05-19 10:20:00,76.1,76.12,76.06,76.06,137187.0,76.1,76.12,76.06,76.06,137187.0
2025-05-19 10:25:00,76.06,76.06,75.88,76.01,106312.0,76.06,76.06,75.88,76.01,106312.0
2025-05-19 10:30:00,76.01,76.1,75.94,76.1,150299.0,76.01,76.1,75.94,76.1,150299.0
2025-05-19 10:35:00,76.09,76.17,76.06,76.15,97812.0,76.09,76.17,76.06,76.15,97812.0
2025-05-19 10:40:00,76.15,76.17,76.04,76.06,83799.0,76.15,76.17,76.04,76.06,83799.0
2025-05-19 10:45:00,76.06,76.12,75.98,75.99,82283.0,76.06,76.12,75.98,75.99,82283.0
2025-05-19 10:50:00,75.99,76.11,75.97,76.03,84106.0,75.99,76.11,75.97,76.03,84106.0
2025-05-19 10:55:00,76.03,76.04,75.95,75.98,53992.0,76.03,76.04,75.95,75.98,53992.0
2025-05-19 11:00:00,75.98,76.12,75.97,76.11,67404.0,75.98,76.12,75.97,76.11,67404.0
2025-05-19 11:05:00,76.11,76.13,76.07,76.13,55253.0,76.11,76.13,76.07,76.13,55253.0
2025-05-19 11:10:00,76.13,76.16,75.53,75.63,382819.0,76.13,76.16,75.53,75.63,382819.0
2025-05-19 11:15:00,75.63,75.73,75.55,75.68,196768.0,75.63,75.73,75.55,75.68,196768.0
2025-05-19 11:20:00,75.67,75.81,75.62,75.67,166831.0,75.67,75.81,75.62,75.67,166831.0
2025-05-19 11:25:00,75.67,75.68,75.54,75.65,146020.0,75.67,75.68,75.54,75.65,146020.0
2025-05-19 11:30:00,75.64,75.86,75.64,75.73,146254.0,75.64,75.86,75.64,75.73,146254.0
2025-05-19 11:35:00,75.74,75.99,75.74,75.99,83323.0,75.74,75.99,75.74,75.99,83323.0
2025-05-19 11:40:00,75.99,76.05,75.92,75.96,68582.0,75.99,76.05,75.92,75.96,68582.0
2025-05-19 11:45:00,75.97,76.01,75.9,75.91,57090.0,75.97,76.01,75.9,75.91,57090.0
2025-05-19 11:50:00,75.9,75.97,75.86,75.9,49797.0,75.9,75.97,75.86,75.9,49797.0
2025-05-19 11:55:00,75.91,75.95,75.85,75.92,52505.0,75.91,75.95,75.85,75.92,52505.0
2025-05-19 12:00:00,75.93,75.98,75.89,75.98,35328.0,75.93,75.98,75.89,75.98,35328.0
2025-05-19 12:05:00,75.97,75.99,75.92,75.96,39234.0,75.97,75.99,75.92,75.96,39234.0
2025-05-19 12:10:00,75.95,76.03,75.94,76.02,59587.0,75.95,76.03,75.94,76.02,59587.0
2025-05-19 12:15:00,76.02,76.06,75.97,75.98,59993.0,76.02,76.06,75.97,75.98,59993.0
2025-05-19 12:20:00,75.99,76.07,75.99,76.06,45074.0,75.99,76.07,75.99,76.06,45074.0
2025-05-19 12:25:00,76.06,76.13,76.04,76.06,128326.0,76.06,76.13,76.04,76.06,128326.0
2025-05-19 12:30:00,76.06,76.11,76.03,76.1,63863.0,76.06,76.11,76.03,76.1,63863.0
2025-05-19 12:35:00,76.1,76.12,76.04,76.09,49331.0,76.1,76.12,76.04,76.09,49331.0
2025-05-19 12:40:00,76.09,76.1,76.05,76.08,45075.0,76.09,76.1,76.05,76.08,45075.0
2025-05-19 12:45:00,76.08,76.14,76.06,76.13,40235.0,76.08,76.14,76.06,76.13,40235.0
2025-05-19 12:50:00,76.14,76.17,76.13,76.16,52317.0,76.14,76.17,76.13,76.16,52317.0
2025-05-19 12:55:00,76.16,76.21,76.14,76.18,53458.0,76.16,76.21,76.14,76.18,53458.0
2025-05-19 13:00:00,76.18,76.27,76.14,76.27,65732.0,76.18,76.27,76.14,76.27,65732.0
2025-05-19 13:05:00,76.27,76.32,76.25,76.28,60031.0,76.27,76.32,76.25,76.28,60031.0
2025-05-19 13:10:00,76.28,76.3,76.24,76.25,65114.0,76.28,76.3,76.24,76.25,65114.0
2025-05-19 13:15:00,76.26,76.26,76.17,76.23,93792.0,76.26,76.26,76.17,76.23,93792.0
2025-05-19 13:20:00,76.22,76.26,76.19,76.26,55503.0,76.22,76.26,76.19,76.26,55503.0
2025-05-19 13:25:00,76.25,76.28,76.19,76.2,56926.0,76.25,76.28,76.19,76.2,56926.0
2025-05-19 13:30:00,76.2,76.23,76.15,76.23,55191.0,76.2,76.23,76.15,76.23,55191.0
2025-05-19 13:35:00,76.23,76.25,76.19,76.21,61261.0,76.23,76.25,76.19,76.21,61261.0
2025-05-19 13:40:00,76.2,76.2,76.13,76.16,46523.0,76.2,76.2,76.13,76.16,46523.0
2025-05-19 13:45:00,76.16,76.16,76.09,76.12,42632.0,76.16,76.16,76.09,76.12,42632.0
2025-05-19 13:50:00,76.12,76.13,76.06,76.07,49603.0,76.12,76.13,76.06,76.07,49603.0
2025-05-19 13:55:00,76.07,76.08,75.95,75.97,89703.0,76.07,76.08,75.95,75.97,89703.0
2025-05-19 14:00:00,75.98,76.03,75.94,76.02,67963.0,75.98,76.03,75.94,76.02,67963.0
2025-05-19 14:05:00,76.02,76.06,76.0,76.05,52073.0,76.02,76.06,76.0,76.05,52073.0
2025-05-19 14:10:00,76.04,76.04,75.97,76.01,51853.0,76.04,76.04,75.97,76.01,51853.0
2025-05-19 14:15:00,76.02,76.02,75.91,75.97,51605.0,76.02,76.02,75.91,75.97,51605.0
2025-05-19 14:20:00,75.96,76.0,75.94,75.95,80515.0,75.96,76.0,75.94,75.95,80515.0
2025-05-19 14:25:00,75.96,76.06,75.95,76.02,49141.0,75.96,76.06,75.95,76.02,49141.0
2025-05-19 14:30:00,76.02,76.03,75.96,76.0,52977.0,76.02,76.03,75.96,76.0,52977.0
2025-05-19 14:35:00,76.01,76.09,76.0,76.09,53378.0,76.01,76.09,76.0,76.09,53378.0
2025-05-19 14:40:00,76.08,76.09,76.04,76.06,48487.0,76.08,76.09,76.04,76.06,48487.0
2025-05-19 14:45:00,76.06,76.08,76.01,76.06,58991.0,76.06,76.08,76.01,76.06,58991.0
2025-05-19 14:50:00,76.06,76.08,76.04,76.06,46917.0,76.06,76.08,76.04,76.06,46917.0
2025-05-19 14:55:00,76.06,76.13,76.05,76.11,73380.0,76.06,76.13,76.05,76.11,73380.0
2025-05-19 15:00:00,76.11,76.14,76.05,76.11,85867.0,76.11,76.14,76.05,76.11,85867.0
2025-05-19 15:05:00,76.11,76.16,76.09,76.12,71346.0,76.11,76.16,76.09,76.12,71346.0
2025-05-19 15:10:00,76.11,76.11,76.05,76.06,58656.0,76.11,76.11,76.05,76.06,58656.0
2025-05-19 15:15:00,76.06,76.07,76.02,76.04,64932.0,76.06,76.07,76.02,76.04,64932.0
2025-05-19 15:20:00,76.04,76.1,76.03,76.05,53504.0,76.04,76.1,76.03,76.05,53504.0
2025-05-19 15:25:00,76.05,76.06,75.98,76.03,64131.0,76.05,76.06,75.98,76.03,64131.0
2025-05-19 15:30:00,76.04,76.05,76.0,76.01,70283.0,76.04,76.05,76.0,76.01,70283.0
2025-05-19 15:35:00,76.0,76.05,75.99,76.02,74618.0,76.0,76.05,75.99,76.02,74618.0
2025-05-19 15:40:00,76.01,76.02,75.98,76.01,73769.0,76.01,76.02,75.98,76.01,73769.0
2025-05-19 15:45:00,76.02,76.14,76.0,76.12,155024.0,76.02,76.14,76.0,76.12,155024.0
2025-05-19 15:50:00,76.13,76.18,76.07,76.09,149244.0,76.13,76.18,76.07,76.09,149244.0
2025-05-19 15:55:00,76.08,76.18,76.04,76.13,519648.0,76.08,76.18,76.04,76.13,519648.0
2025-05-20 09:30:00,75.85,75.98,75.71,75.91,285215.0,75.85,75.98,75.71,75.91,285215.0
2025-05-20 09:35:00,75.91,75.97,75.8,75.87,141016.0,75.91,75.97,75.8,75.87,141016.0
2025-05-20 09:40:00,75.86,75.91,75.77,75.84,118172.0,75.86,75.91,75.77,75.84,118172.0
2025-05-20 09:45:00,75.84,75.92,75.77,75.82,162726.0,75.84,75.92,75.77,75.82,162726.0
2025-05-20 09:50:00,75.81,75.88,75.68,75.83,109989.0,75.81,75.88,75.68,75.83,109989.0
2025-05-20 09:55:00,75.83,75.86,75.7,75.76,106911.0,75.83,75.86,75.7,75.76,106911.0
2025-05-20 10:00:00,75.75,75.9,75.74,75.82,84262.0,75.75,75.9,75.74,75.82,84262.0
2025-05-20 10:05:00,75.81,75.87,75.73,75.74,56562.0,75.81,75.87,75.73,75.74,56562.0
2025-05-20 10:10:00,75.73,75.84,75.72,75.82,43760.0,75.73,75.84,75.72,75.82,43760.0
2025-05-20 10:15:00,75.82,75.88,75.79,75.86,55503.0,75.82,75.88,75.79,75.86,55503.0
2025-05-20 10:20:00,75.86,76.0,75.85,75.92,74579.0,75.86,76.0,75.85,75.92,74579.0
2025-05-20 10:25:00,75.92,75.99,75.89,75.92,76600.0,75.92,75.99,75.89,75.92,76600.0
2025-05-20 10:30:00,75.92,75.96,75.89,75.93,48465.0,75.92,75.96,75.89,75.93,48465.0
2025-05-20 10:35:00,75.93,76.0,75.91,76.0,57411.0,75.93,76.0,75.91,76.0,57411.0
2025-05-20 10:40:00,75.99,76.03,75.94,76.03,56643.0,75.99,76.03,75.94,76.03,56643.0
2025-05-20 10:45:00,76.03,76.05,75.99,76.01,31434.0,76.03,76.05,75.99,76.01,31434.0
2025-05-20 10:50:00,76.0,76.01,75.93,76.01,39454.0,76.0,76.01,75.93,76.01,39454.0
2025-05-20 10:55:00,76.01,76.01,75.84,75.87,60304.0,76.01,76.01,75.84,75.87,60304.0
2025-05-20 11:00:00,75.87,75.91,75.81,75.86,25466.0,75.87,75.91,75.81,75.86,25466.0
2025-05-20 11:05:00,75.86,75.9,75.8,75.81,43165.0,75.86,75.9,75.8,75.81,43165.0
2025-05-20 11:10:00,75.81,75.89,75.81,75.89,34674.0,75.81,75.89,75.81,75.89,34674.0
2025-05-20 11:15:00,75.89,75.9,75.85,75.86,36925.0,75.89,75.9,75.85,75.86,36925.0
2025-05-20 11:20:00,75.87,75.9,75.85,75.86,35583.0,75.87,75.9,75.85,75.86,35583.0
2025-05-20 11:25:00,75.86,75.91,75.83,75.91,42496.0,75.86,75.91,75.83,75.91,42496.0
2025-05-20 11:30:00,75.91,75.93,75.86,75.9,35271.0,75.91,75.93,75.86,75.9,35271.0
2025-05-20 11:35:00,75.9,75.95,75.88,75.93,59648.0,75.9,75.95,75.88,75.93,59648.0
2025-05-20 11:40:00,75.93,75.94,75.85,75.87,40651.0,75.93,75.94,75.85,75.87,40651.0
2025-05-20 11:45:00,75.87,75.94,75.84,75.94,41394.0,75.87,75.94,75.84,75.94,41394.0
2025-05-20 11:50:00,75.93,75.96,75.91,75.94,22643.0,75.93,75.96,75.91,75.94,22643.0
2025-05-20 11:55:00,75.94,75.99,75.92,75.93,30148.0,75.94,75.99,75.92,75.93,30148.0
2025-05-20 12:00:00,75.94,75.96,75.9,75.91,57560.0,75.94,75.96,75.9,75.91,57560.0
2025-05-20 12:05:00,75.91,75.91,75.85,75.88,53245.0,75.91,75.91,75.85,75.88,53245.0
2025-05-20 12:10:00,75.88,75.91,75.81,75.88,79931.0,75.88,75.91,75.81,75.88,79931.0
2025-05-20 12:15:00,75.88,75.89,75.83,75.87,50967.0,75.88,75.89,75.83,75.87,50967.0
2025-05-20 12:20:00,75.88,75.93,75.87,75.9,39908.0,75.88,75.93,75.87,75.9,39908.0
2025-05-20 12:25:00,75.89,75.95,75.88,75.91,36042.0,75.89,75.95,75.88,75.91,36042.0
2025-05-20 12:30:00,75.91,75.96,75.9,75.91,57276.0,75.91,75.96,75.9,75.91,57276.0
2025-05-20 12:35:00,75.92,75.93,75.88,75.92,35313.0,75.92,75.93,75.88,75.92,35313.0
2025-05-20 12:40:00,75.92,75.96,75.91,75.95,26372.0,75.92,75.96,75.91,75.95,26372.0
2025-05-20 12:45:00,75.95,75.96,75.86,75.86,29902.0,75.95,75.96,75.86,75.86,29902.0
2025-05-20 12:50:00,75.86,75.93,75.85,75.88,46752.0,75.86,75.93,75.85,75.88,46752.0
2025-05-20 12:55:00,75.88,75.92,75.87,75.92,40776.0,75.88,75.92,75.87,75.92,40776.0
2025-05-20 13:00:00,75.92,75.98,75.91,75.97,31958.0,75.92,75.98,75.91,75.97,31958.0
2025-05-20 13:05:00,75.97,75.97,75.93,75.94,48025.0,75.97,75.97,75.93,75.94,48025.0
2025-05-20 13:10:00,75.94,75.98,75.92,75.98,26870.0,75.94,75.98,75.92,75.98,26870.0
2025-05-20 13:15:00,75.97,75.99,75.93,75.95,34188.0,75.97,75.99,75.93,75.95,34188.0
2025-05-20 13:20:00,75.95,75.96,75.9,75.92,44659.0,75.95,75.96,75.9,75.92,44659.0
2025-05-20 13:25:00,75.92,75.96,75.9,75.92,43773.0,75.92,75.96,75.9,75.92,43773.0
2025-05-20 13:30:00,75.92,75.96,75.91,75.95,63344.0,75.92,75.96,75.91,75.95,63344.0
2025-05-20 13:35:00,75.95,75.98,75.93,75.95,32313.0,75.95,75.98,75.93,75.95,32313.0
2025-05-20 13:40:00,75.95,75.96,75.92,75.92,24080.0,75.95,75.96,75.92,75.92,24080.0
2025-05-20 13:45:00,75.92,75.93,75.88,75.89,51028.0,75.92,75.93,75.88,75.89,51028.0
2025-05-20 13:50:00,75.89,75.89,75.83,75.86,89259.0,75.89,75.89,75.83,75.86,89259.0
2025-05-20 13:55:00,75.86,75.87,75.83,75.84,31423.0,75.86,75.87,75.83,75.84,31423.0
2025-05-20 14:00:00,75.84,75.86,75.8,75.85,66324.0,75.84,75.86,75.8,75.85,66324.0
2025-05-20 14:05:00,75.86,75.88,75.84,75.84,57077.0,75.86,75.88,75.84,75.84,57077.0
2025-05-20 14:10:00,75.84,75.86,75.81,75.85,60291.0,75.84,75.86,75.81,75.85,60291.0
2025-05-20 14:15:00,75.84,75.86,75.76,75.81,65553.0,75.84,75.86,75.76,75.81,65553.0
2025-05-20 14:20:00,75.81,75.81,75.6,75.72,137440.0,75.81,75.81,75.6,75.72,137440.0
2025-05-20 14:25:00,75.71,75.76,75.57,75.58,60170.0,75.71,75.76,75.57,75.58,60170.0
2025-05-20 14:30:00,75.58,75.63,75.57,75.61,72613.0,75.58,75.63,75.57,75.61,72613.0
2025-05-20 14:35:00,75.6,75.72,75.59,75.7,39516.0,75.6,75.72,75.59,75.7,39516.0
2025-05-20 14:40:00,75.7,75.72,75.57,75.62,51203.0,75.7,75.72,75.57,75.62,51203.0
2025-05-20 14:45:00,75.61,75.64,75.58,75.6,43515.0,75.61,75.64,75.58,75.6,43515.0
2025-05-20 14:50:00,75.6,75.66,75.59,75.65,71799.0,75.6,75.66,75.59,75.65,71799.0
2025-05-20 14:55:00,75.65,75.72,75.64,75.67,50852.0,75.65,75.72,75.64,75.67,50852.0
2025-05-20 15:00:00,75.67,75.67,75.42,75.45,126945.0,75.67,75.67,75.42,75.45,126945.0
2025-05-20 15:05:00,75.45,75.62,75.45,75.61,61453.0,75.45,75.62,75.45,75.61,61453.0
2025-05-20 15:10:00,75.61,75.65,75.57,75.64,57138.0,75.61,75.65,75.57,75.64,57138.0
2025-05-20 15:15:00,75.64,75.67,75.58,75.65,98422.0,75.64,75.67,75.58,75.65,98422.0
2025-05-20 15:20:00,75.65,75.7,75.65,75.69,47943.0,75.65,75.7,75.65,75.69,47943.0
2025-05-20 15:25:00,75.69,75.73,75.66,75.67,84299.0,75.69,75.73,75.66,75.67,84299.0
2025-05-20 15:30:00,75.67,75.78,75.67,75.77,109730.0,75.67,75.78,75.67,75.77,109730.0
2025-05-20 15:35:00,75.78,75.82,75.71,75.77,124181.0,75.78,75.82,75.71,75.77,124181.0
2025-05-20 15:40:00,75.77,75.83,75.75,75.8,107742.0,75.77,75.83,75.75,75.8,107742.0
2025-05-20 15:45:00,75.8,75.86,75.74,75.83,133498.0,75.8,75.86,75.74,75.83,133498.0
2025-05-20 15:50:00,75.82,75.93,75.74,75.83,249390.0,75.82,75.93,75.74,75.83,249390.0
2025-05-20 15:55:00,75.83,75.94,75.79,75.89,678747.0,75.83,75.94,75.79,75.89,678747.0
2025-05-21 09:30:00,74.98,75.33,74.98,75.17,266551.0,74.98,75.33,74.98,75.17,266551.0
2025-05-21 09:35:00,75.19,75.28,75.02,75.19,94059.0,75.19,75.28,75.02,75.19,94059.0
2025-05-21 09:40:00,75.2,75.4,75.19,75.34,91350.0,75.2,75.4,75.19,75.34,91350.0
2025-05-21 09:45:00,75.35,75.38,75.18,75.28,103667.0,75.35,75.38,75.18,75.28,103667.0
2025-05-21 09:50:00,75.28,75.33,75.2,75.32,82535.0,75.28,75.33,75.2,75.32,82535.0
2025-05-21 09:55:00,75.31,75.36,75.26,75.31,106653.0,75.31,75.36,75.26,75.31,106653.0
2025-05-21 10:00:00,75.31,75.42,75.23,75.35,177713.0,75.31,75.42,75.23,75.35,177713.0
2025-05-21 10:05:00,75.37,75.38,75.16,75.17,100016.0,75.37,75.38,75.16,75.17,100016.0
2025-05-21 10:10:00,75.17,75.18,74.93,74.95,103305.0,75.17,75.18,74.93,74.95,103305.0
2025-05-21 10:15:00,74.96,74.99,74.89,74.92,57863.0,74.96,74.99,74.89,74.92,57863.0
2025-05-21 10:20:00,74.92,75.08,74.92,75.07,68759.0,74.92,75.08,74.92,75.07,68759.0
2025-05-21 10:25:00,75.08,75.09,74.92,74.92,51800.0,75.08,75.09,74.92,74.92,51800.0
2025-05-21 10:30:00,74.92,74.98,74.79,74.8,48747.0,74.92,74.98,74.79,74.8,48747.0
2025-05-21 10:35:00,74.8,74.85,74.75,74.83,56424.0,74.8,74.85,74.75,74.83,56424.0
2025-05-21 10:40:00,74.83,74.89,74.74,74.75,61622.0,74.83,74.89,74.74,74.75,61622.0
2025-05-21 10:45:00,74.75,74.76,74.59,74.64,68038.0,74.75,74.76,74.59,74.64,68038.0
2025-05-21 10:50:00,74.64,74.7,74.57,74.59,111292.0,74.64,74.7,74.57,74.59,111292.0
2025-05-21 10:55:00,74.59,74.74,74.59,74.72,87759.0,74.59,74.74,74.59,74.72,87759.0
2025-05-21 11:00:00,74.71,74.75,74.66,74.69,113951.0,74.71,74.75,74.66,74.69,113951.0
2025-05-21 11:05:00,74.7,74.81,74.65,74.77,81619.0,74.7,74.81,74.65,74.77,81619.0
2025-05-21 11:10:00,74.77,74.79,74.72,74.77,59251.0,74.77,74.79,74.72,74.77,59251.0
2025-05-21 11:15:00,74.77,74.78,74.63,74.63,61581.0,74.77,74.78,74.63,74.63,61581.0
2025-05-21 11:20:00,74.62,74.65,74.57,74.62,118040.0,74.62,74.65,74.57,74.62,118040.0
2025-05-21 11:25:00,74.63,74.64,74.51,74.54,168303.0,74.63,74.64,74.51,74.54,168303.0
2025-05-21 11:30:00,74.55,74.58,74.51,74.53,60474.0,74.55,74.58,74.51,74.53,60474.0
2025-05-21 11:35:00,74.53,74.54,74.42,74.45,110865.0,74.53,74.54,74.42,74.45,110865.0
2025-05-21 11:40:00,74.45,74.53,74.44,74.49,99695.0,74.45,74.53,74.44,74.49,99695.0
2025-05-21 11:45:00,74.5,74.5,74.44,74.49,71477.0,74.5,74.5,74.44,74.49,71477.0
2025-05-21 11:50:00,74.49,74.61,74.46,74.6,86140.0,74.49,74.61,74.46,74.6,86140.0
2025-05-21 11:55:00,74.61,74.64,74.51,74.52,46427.0,74.61,74.64,74.51,74.52,46427.0
2025-05-21 12:00:00,74.52,74.57,74.46,74.5,424324.0,74.52,74.57,74.46,74.5,424324.0
2025-05-21 12:05:00,74.49,74.54,74.48,74.53,68126.0,74.49,74.54,74.48,74.53,68126.0
2025-05-21 12:10:00,74.53,74.57,74.48,74.56,114129.0,74.53,74.57,74.48,74.56,114129.0
2025-05-21 12:15:00,74.56,74.58,74.5,74.52,78288.0,74.56,74.58,74.5,74.52,78288.0
2025-05-21 12:20:00,74.52,74.52,74.48,74.52,47965.0,74.52,74.52,74.48,74.52,47965.0
2025-05-21 12:25:00,74.53,74.56,74.5,74.52,42620.0,74.53,74.56,74.5,74.52,42620.0
2025-05-21 12:30:00,74.52,74.63,74.51,74.59,54265.0,74.52,74.63,74.51,74.59,54265.0
2025-05-21 12:35:00,74.59,74.66,74.58,74.64,79566.0,74.59,74.66,74.58,74.64,79566.0
2025-05-21 12:40:00,74.65,74.73,74.6,74.72,61883.0,74.65,74.73,74.6,74.72,61883.0
2025-05-21 12:45:00,74.72,74.79,74.67,74.78,61871.0,74.72,74.79,74.67,74.78,61871.0
2025-05-21 12:50:00,74.79,74.83,74.75,74.81,75943.0,74.79,74.83,74.75,74.81,75943.0
2025-05-21 12:55:00,74.81,74.82,74.66,74.66,48140.0,74.81,74.82,74.66,74.66,48140.0
2025-05-21 13:00:00,74.67,74.72,74.59,74.64,63556.0,74.67,74.72,74.59,74.64,63556.0
2025-05-21 13:05:00,74.64,74.66,74.49,74.53,97348.0,74.64,74.66,74.49,74.53,97348.0
2025-05-21 13:10:00,74.53,74.54,74.44,74.45,71747.0,74.53,74.54,74.44,74.45,71747.0
2025-05-21 13:15:00,74.45,74.47,74.13,74.23,241812.0,74.45,74.47,74.13,74.23,241812.0
2025-05-21 13:20:00,74.22,74.22,73.89,73.95,215801.0,74.22,74.22,73.89,73.95,215801.0
2025-05-21 13:25:00,73.95,73.98,73.65,73.7,182943.0,73.95,73.98,73.65,73.7,182943.0
2025-05-21 13:30:00,73.66,73.87,73.53,73.81,161068.0,73.66,73.87,73.53,73.81,161068.0
2025-05-21 13:35:00,73.79,74.03,73.74,74.02,129010.0,73.79,74.03,73.74,74.02,129010.0
2025-05-21 13:40:00,74.01,74.03,73.88,73.9,83363.0,74.01,74.03,73.88,73.9,83363.0
2025-05-21 13:45:00,73.88,74.02,73.85,73.94,76574.0,73.88,74.02,73.85,73.94,76574.0
2025-05-21 13:50:00,73.94,74.0,73.75,73.83,70614.0,73.94,74.0,73.75,73.83,70614.0
2025-05-21 13:55:00,73.82,73.83,73.7,73.75,67687.0,73.82,73.83,73.7,73.75,67687.0
2025-05-21 14:00:00,73.76,73.79,73.61,73.66,130787.0,73.76,73.79,73.61,73.66,130787.0
2025-05-21 14:05:00,73.66,73.9,73.63,73.89,162291.0,73.66,73.9,73.63,73.89,162291.0
2025-05-21 14:10:00,73.89,73.9,73.68,73.79,109396.0,73.89,73.9,73.68,73.79,109396.0
2025-05-21 14:15:00,73.78,73.82,73.72,73.73,66496.0,73.78,73.82,73.72,73.73,66496.0
2025-05-21 14:20:00,73.73,73.75,73.63,73.71,141322.0,73.73,73.75,73.63,73.71,141322.0
2025-05-21 14:25:00,73.71,73.82,73.69,73.73,137544.0,73.71,73.82,73.69,73.73,137544.0
2025-05-21 14:30:00,73.72,73.79,73.7,73.78,82384.0,73.72,73.79,73.7,73.78,82384.0
2025-05-21 14:35:00,73.79,73.81,73.68,73.72,98797.0,73.79,73.81,73.68,73.72,98797.0
2025-05-21 14:40:00,73.73,73.82,73.71,73.8,79213.0,73.73,73.82,73.71,73.8,79213.0
2025-05-21 14:45:00,73.8,73.82,73.66,73.69,150866.0,73.8,73.82,73.66,73.69,150866.0
2025-05-21 14:50:00,73.69,73.73,73.64,73.67,162016.0,73.69,73.73,73.64,73.67,162016.0
2025-05-21 14:55:00,73.67,73.71,73.58,73.58,243584.0,73.67,73.71,73.58,73.58,243584.0
2025-05-21 15:00:00,73.58,73.6,73.48,73.49,126984.0,73.58,73.6,73.48,73.49,126984.0
2025-05-21 15:05:00,73.49,73.58,73.37,73.39,183406.0,73.49,73.58,73.37,73.39,183406.0
2025-05-21 15:10:00,73.38,73.58,73.35,73.55,140299.0,73.38,73.58,73.35,73.55,140299.0
2025-05-21 15:15:00,73.55,73.58,73.4,73.42,108800.0,73.55,73.58,73.4,73.42,108800.0
2025-05-21 15:20:00,73.42,73.45,73.29,73.31,117839.0,73.42,73.45,73.29,73.31,117839.0
2025-05-21 15:25:00,73.31,73.31,73.2,73.28,165071.0,73.31,73.31,73.2,73.28,165071.0
2025-05-21 15:30:00,73.28,73.53,73.28,73.5,176779.0,73.28,73.53,73.28,73.5,176779.0
2025-05-21 15:35:00,73.5,73.61,73.46,73.61,191360.0,73.5,73.61,73.46,73.61,191360.0
2025-05-21 15:40:00,73.61,73.64,73.55,73.59,127077.0,73.61,73.64,73.55,73.59,127077.0
2025-05-21 15:45:00,73.59,73.62,73.43,73.44,144331.0,73.59,73.62,73.43,73.44,144331.0
2025-05-21 15:50:00,73.44,73.53,73.36,73.39,300060.0,73.44,73.53,73.36,73.39,300060.0
2025-05-21 15:55:00,73.39,73.54,73.39,73.42,1104852.0,73.39,73.54,73.39,73.42,1104852.0
2025-05-22 09:30:00,73.22,73.42,73.01,73.04,365286.0,73.22,73.42,73.01,73.04,365286.0
2025-05-22 09:35:00,73.04,73.14,72.91,73.13,193990.0,73.04,73.14,72.91,73.13,193990.0
2025-05-22 09:40:00,73.13,73.29,73.12,73.19,138851.0,73.13,73.29,73.12,73.19,138851.0
2025-05-22 09:45:00,73.2,73.33,73.03,73.07,150862.0,73.2,73.33,73.03,73.07,150862.0
2025-05-22 09:50:00,73.06,73.29,73.01,73.11,218796.0,73.06,73.29,73.01,73.11,218796.0
2025-05-22 09:55:00,73.09,73.26,73.09,73.22,184914.0,73.09,73.26,73.09,73.22,184914.0
2025-05-22 10:00:00,73.22,73.31,73.18,73.28,137389.0,73.22,73.31,73.18,73.28,137389.0
2025-05-22 10:05:00,73.27,73.41,73.2,73.3,173195.0,73.27,73.41,73.2,73.3,173195.0
2025-05-22 10:10:00,73.3,73.3,73.08,73.14,117686.0,73.3,73.3,73.08,73.14,117686.0
2025-05-22 10:15:00,73.14,73.27,73.06,73.25,247888.0,73.14,73.27,73.06,73.25,247888.0
2025-05-22 10:20:00,73.24,73.3,73.11,73.13,100845.0,73.24,73.3,73.11,73.13,100845.0
2025-05-22 10:25:00,73.13,73.17,73.01,73.1,93221.0,73.13,73.17,73.01,73.1,93221.0
2025-05-22 10:30:00,73.11,73.2,73.09,73.16,181624.0,73.11,73.2,73.09,73.16,181624.0
2025-05-22 10:35:00,73.14,73.19,73.11,73.13,114315.0,73.14,73.19,73.11,73.13,114315.0
2025-05-22 10:40:00,73.13,73.22,73.08,73.12,149085.0,73.13,73.22,73.08,73.12,149085.0
2025-05-22 10:45:00,73.12,73.28,73.11,73.23,67521.0,73.12,73.28,73.11,73.23,67521.0
2025-05-22 10:50:00,73.24,73.29,73.16,73.2,51185.0,73.24,73.29,73.16,73.2,51185.0
2025-05-22 10:55:00,73.2,73.22,73.06,73.22,159366.0,73.2,73.22,73.06,73.22,159366.0
2025-05-22 11:00:00,73.23,73.28,73.18,73.27,132026.0,73.23,73.28,73.18,73.27,132026.0
2025-05-22 11:05:00,73.28,73.41,73.26,73.36,249740.0,73.28,73.41,73.26,73.36,249740.0
2025-05-22 11:10:00,73.37,73.43,73.34,73.34,85531.0,73.37,73.43,73.34,73.34,85531.0
2025-05-22 11:15:00,73.36,73.36,73.21,73.28,52980.0,73.36,73.36,73.21,73.28,52980.0
2025-05-22 11:20:00,73.28,73.45,73.27,73.4,78834.0,73.28,73.45,73.27,73.4,78834.0
2025-05-22 11:25:00,73.41,73.54,73.38,73.38,80075.0,73.41,73.54,73.38,73.38,80075.0
2025-05-22 11:30:00,73.38,73.48,73.29,73.36,250783.0,73.38,73.48,73.29,73.36,250783.0
2025-05-22 11:35:00,73.36,73.49,73.34,73.45,109929.0,73.36,73.49,73.34,73.45,109929.0
2025-05-22 11:40:00,73.45,73.5,73.42,73.45,103660.0,73.45,73.5,73.42,73.45,103660.0
2025-05-22 11:45:00,73.45,73.47,73.31,73.31,351413.0,73.45,73.47,73.31,73.31,351413.0
2025-05-22 11:50:00,73.32,73.4,73.31,73.37,47902.0,73.32,73.4,73.31,73.37,47902.0
2025-05-22 11:55:00,73.37,73.39,73.35,73.38,36617.0,73.37,73.39,73.35,73.38,36617.0
2025-05-22 12:00:00,73.39,73.43,73.36,73.42,46010.0,73.39,73.43,73.36,73.42,46010.0
2025-05-22 12:05:00,73.42,73.55,73.34,73.51,104652.0,73.42,73.55,73.34,73.51,104652.0
2025-05-22 12:10:00,73.52,73.64,73.49,73.64,52088.0,73.52,73.64,73.49,73.64,52088.0
2025-05-22 12:15:00,73.65,73.69,73.51,73.52,72887.0,73.65,73.69,73.51,73.52,72887.0
2025-05-22 12:20:00,73.51,73.53,73.45,73.46,48983.0,73.51,73.53,73.45,73.46,48983.0
2025-05-22 12:25:00,73.45,73.5,73.41,73.43,41247.0,73.45,73.5,73.41,73.43,41247.0
2025-05-22 12:30:00,73.41,73.43,73.34,73.36,35404.0,73.41,73.43,73.34,73.36,35404.0
2025-05-22 12:35:00,73.38,73.43,73.34,73.37,37024.0,73.38,73.43,73.34,73.37,37024.0
2025-05-22 12:40:00,73.37,73.45,73.36,73.39,71261.0,73.37,73.45,73.36,73.39,71261.0
2025-05-22 12:45:00,73.39,73.4,73.32,73.33,34480.0,73.39,73.4,73.32,73.33,34480.0
2025-05-22 12:50:00,73.33,73.38,73.32,73.36,33000.0,73.33,73.38,73.32,73.36,33000.0
2025-05-22 12:55:00,73.35,73.35,73.24,73.27,61076.0,73.35,73.35,73.24,73.27,61076.0
2025-05-22 13:00:00,73.26,73.31,73.19,73.25,42053.0,73.26,73.31,73.19,73.25,42053.0
2025-05-22 13:05:00,73.25,73.3,73.24,73.28,26248.0,73.25,73.3,73.24,73.28,26248.0
2025-05-22 13:10:00,73.27,73.3,73.23,73.25,46634.0,73.27,73.3,73.23,73.25,46634.0
2025-05-22 13:15:00,73.25,73.37,73.23,73.34,59490.0,73.25,73.37,73.23,73.34,59490.0
2025-05-22 13:20:00,73.35,73.44,73.34,73.43,39530.0,73.35,73.44,73.34,73.43,39530.0
2025-05-22 13:25:00,73.42,73.5,73.4,73.42,35492.0,73.42,73.5,73.4,73.42,35492.0
2025-05-22 13:30:00,73.42,73.51,73.39,73.51,60740.0,73.42,73.51,73.39,73.51,60740.0
2025-05-22 13:35:00,73.5,73.52,73.44,73.47,81483.0,73.5,73.52,73.44,73.47,81483.0
2025-05-22 13:40:00,73.47,73.56,73.46,73.56,61441.0,73.47,73.56,73.46,73.56,61441.0
2025-05-22 13:45:00,73.56,73.6,73.52,73.59,55396.0,73.56,73.6,73.52,73.59,55396.0
2025-05-22 13:50:00,73.59,73.66,73.58,73.66,69466.0,73.59,73.66,73.58,73.66,69466.0
2025-05-22 13:55:00,73.66,73.73,73.66,73.7,61852.0,73.66,73.73,73.66,73.7,61852.0
2025-05-22 14:00:00,73.69,73.7,73.62,73.65,46244.0,73.69,73.7,73.62,73.65,46244.0
2025-05-22 14:05:00,73.65,73.67,73.58,73.62,41855.0,73.65,73.67,73.58,73.62,41855.0
2025-05-22 14:10:00,73.62,73.7,73.58,73.69,41234.0,73.62,73.7,73.58,73.69,41234.0
2025-05-22 14:15:00,73.7,73.76,73.67,73.75,77271.0,73.7,73.76,73.67,73.75,77271.0
2025-05-22 14:20:00,73.74,73.77,73.69,73.75,143149.0,73.74,73.77,73.69,73.75,143149.0
2025-05-22 14:25:00,73.75,73.79,73.71,73.73,59650.0,73.75,73.79,73.71,73.73,59650.0
2025-05-22 14:30:00,73.73,73.81,73.69,73.79,50633.0,73.73,73.81,73.69,73.79,50633.0
2025-05-22 14:35:00,73.78,73.79,73.66,73.66,52956.0,73.78,73.79,73.66,73.66,52956.0
2025-05-22 14:40:00,73.65,73.68,73.61,73.66,150490.0,73.65,73.68,73.61,73.66,150490.0
2025-05-22 14:45:00,73.67,73.76,73.66,73.7,68806.0,73.67,73.76,73.66,73.7,68806.0
2025-05-22 14:50:00,73.69,73.75,73.68,73.73,77510.0,73.69,73.75,73.68,73.73,77510.0
2025-05-22 14:55:00,73.73,73.78,73.72,73.75,80088.0,73.73,73.78,73.72,73.75,80088.0
2025-05-22 15:00:00,73.75,73.83,73.74,73.81,131496.0,73.75,73.83,73.74,73.81,131496.0
2025-05-22 15:05:00,73.81,73.84,73.74,73.74,221469.0,73.81,73.84,73.74,73.74,221469.0
2025-05-22 15:10:00,73.74,73.84,73.72,73.83,81744.0,73.74,73.84,73.72,73.83,81744.0
2025-05-22 15:15:00,73.84,73.84,73.8,73.81,57066.0,73.84,73.84,73.8,73.81,57066.0
2025-05-22 15:20:00,73.81,73.84,73.77,73.83,79109.0,73.81,73.84,73.77,73.83,79109.0
2025-05-22 15:25:00,73.83,73.91,73.82,73.86,55548.0,73.83,73.91,73.82,73.86,55548.0
2025-05-22 15:30:00,73.87,73.88,73.77,73.81,103288.0,73.87,73.88,73.77,73.81,103288.0
2025-05-22 15:35:00,73.81,73.81,73.72,73.78,71353.0,73.81,73.81,73.72,73.78,71353.0
2025-05-22 15:40:00,73.78,73.79,73.67,73.69,83097.0,73.78,73.79,73.67,73.69,83097.0
2025-05-22 15:45:00,73.67,73.69,73.59,73.66,92794.0,73.67,73.69,73.59,73.66,92794.0
2025-05-22 15:50:00,73.66,73.71,73.54,73.54,197035.0,73.66,73.71,73.54,73.54,197035.0
2025-05-22 15:55:00,73.54,73.56,73.31,73.41,702281.0,73.54,73.56,73.31,73.41,702281.0
2025-05-23 09:30:00,71.65,72.45,71.65,72.34,282085.0,71.65,72.45,71.65,72.34,282085.0
2025-05-23 09:35:00,72.35,72.6,72.35,72.56,140646.0,72.35,72.6,72.35,72.56,140646.0
2025-05-23 09:40:00,72.56,72.74,72.5,72.73,139774.0,72.56,72.74,72.5,72.73,139774.0
2025-05-23 09:45:00,72.74,72.76,72.55,72.69,75531.0,72.74,72.76,72.55,72.69,75531.0
2025-05-23 09:50:00,72.71,72.88,72.64,72.67,123826.0,72.71,72.88,72.64,72.67,123826.0
2025-05-23 09:55:00,72.67,72.72,72.61,72.64,67483.0,72.67,72.72,72.61,72.64,67483.0
2025-05-23 10:00:00,72.65,72.79,72.58,72.71,137552.0,72.65,72.79,72.58,72.71,137552.0
2025-05-23 10:05:00,72.71,72.76,72.59,72.62,80495.0,72.71,72.76,72.59,72.62,80495.0
2025-05-23 10:10:00,72.6,72.72,72.51,72.62,74739.0,72.6,72.72,72.51,72.62,74739.0
2025-05-23 10:15:00,72.61,72.66,72.53,72.55,50540.0,72.61,72.66,72.53,72.55,50540.0
2025-05-23 10:20:00,72.56,72.74,72.5,72.74,76584.0,72.56,72.74,72.5,72.74,76584.0
2025-05-23 10:25:00,72.73,72.75,72.54,72.6,61833.0,72.73,72.75,72.54,72.6,61833.0
2025-05-23 10:30:00,72.6,72.79,72.6,72.78,76535.0,72.6,72.79,72.6,72.78,76535.0
2025-05-23 10:35:00,72.79,72.8,72.67,72.72,59790.0,72.79,72.8,72.67,72.72,59790.0
2025-05-23 10:40:00,72.71,72.82,72.66,72.81,49239.0,72.71,72.82,72.66,72.81,49239.0
2025-05-23 10:45:00,72.81,72.9,72.79,72.83,51225.0,72.81,72.9,72.79,72.83,51225.0
2025-05-23 10:50:00,72.83,72.85,72.66,72.7,65560.0,72.83,72.85,72.66,72.7,65560.0
2025-05-23 10:55:00,72.71,72.72,72.63,72.66,45191.0,72.71,72.72,72.63,72.66,45191.0
2025-05-23 11:00:00,72.66,72.78,72.61,72.74,53037.0,72.66,72.78,72.61,72.74,53037.0
2025-05-23 11:05:00,72.73,72.75,72.59,72.72,47705.0,72.73,72.75,72.59,72.72,47705.0
2025-05-23 11:10:00,72.72,72.76,72.6,72.65,33994.0,72.72,72.76,72.6,72.65,33994.0
2025-05-23 11:15:00,72.64,72.73,72.56,72.68,62709.0,72.64,72.73,72.56,72.68,62709.0
2025-05-23 11:20:00,72.69,72.8,72.69,72.77,38549.0,72.69,72.8,72.69,72.77,38549.0
2025-05-23 11:25:00,72.77,72.79,72.73,72.79,53939.0,72.77,72.79,72.73,72.79,53939.0
2025-05-23 11:30:00,72.79,72.93,72.78,72.93,33819.0,72.79,72.93,72.78,72.93,33819.0
2025-05-23 11:35:00,72.92,73.01,72.87,72.9,59199.0,72.92,73.01,72.87,72.9,59199.0
2025-05-23 11:40:00,72.89,72.96,72.88,72.94,25613.0,72.89,72.96,72.88,72.94,25613.0
2025-05-23 11:45:00,72.94,72.95,72.86,72.92,32631.0,72.94,72.95,72.86,72.92,32631.0
2025-05-23 11:50:00,72.92,72.93,72.8,72.83,64114.0,72.92,72.93,72.8,72.83,64114.0
2025-05-23 11:55:00,72.84,72.84,72.75,72.76,31143.0,72.84,72.84,72.75,72.76,31143.0
2025-05-23 12:00:00,72.76,72.92,72.75,72.79,80312.0,72.76,72.92,72.75,72.79,80312.0
2025-05-23 12:05:00,72.78,72.88,72.75,72.82,64594.0,72.78,72.88,72.75,72.82,64594.0
2025-05-23 12:10:00,72.83,72.89,72.82,72.88,23639.0,72.83,72.89,72.82,72.88,23639.0
2025-05-23 12:15:00,72.87,72.91,72.85,72.87,20627.0,72.87,72.91,72.85,72.87,20627.0
2025-05-23 12:20:00,72.88,72.99,72.87,72.98,21405.0,72.88,72.99,72.87,72.98,21405.0
2025-05-23 12:25:00,72.98,73.03,72.95,72.96,23994.0,72.98,73.03,72.95,72.96,23994.0
2025-05-23 12:30:00,72.95,72.95,72.86,72.9,31039.0,72.95,72.95,72.86,72.9,31039.0
2025-05-23 12:35:00,72.91,73.06,72.9,73.05,41809.0,72.91,73.06,72.9,73.05,41809.0
2025-05-23 12:40:00,73.05,73.06,72.99,73.03,64360.0,73.05,73.06,72.99,73.03,64360.0
2025-05-23 12:45:00,73.04,73.14,73.03,73.13,88898.0,73.04,73.14,73.03,73.13,88898.0
2025-05-23 12:50:00,73.13,73.13,73.03,73.07,31684.0,73.13,73.13,73.03,73.07,31684.0
2025-05-23 12:55:00,73.06,73.07,72.95,72.98,32252.0,73.06,73.07,72.95,72.98,32252.0
2025-05-23 13:00:00,72.98,73.08,72.95,73.06,29449.0,72.98,73.08,72.95,73.06,29449.0
2025-05-23 13:05:00,73.07,73.16,73.06,73.14,22024.0,73.07,73.16,73.06,73.14,22024.0
2025-05-23 13:10:00,73.13,73.21,73.12,73.19,49699.0,73.13,73.21,73.12,73.19,49699.0
2025-05-23 13:15:00,73.18,73.29,73.17,73.27,42424.0,73.18,73.29,73.17,73.27,42424.0
2025-05-23 13:20:00,73.27,73.32,73.25,73.28,53370.0,73.27,73.32,73.25,73.28,53370.0
2025-05-23 13:25:00,73.28,73.32,73.25,73.3,30896.0,73.28,73.32,73.25,73.3,30896.0
2025-05-23 13:30:00,73.31,73.31,73.23,73.26,49865.0,73.31,73.31,73.23,73.26,49865.0
2025-05-23 13:35:00,73.25,73.28,73.23,73.27,37021.0,73.25,73.28,73.23,73.27,37021.0
2025-05-23 13:40:00,73.26,73.26,73.18,73.24,66234.0,73.26,73.26,73.18,73.24,66234.0
2025-05-23 13:45:00,73.24,73.32,73.22,73.31,24990.0,73.24,73.32,73.22,73.31,24990.0
2025-05-23 13:50:00,73.3,73.4,73.3,73.34,48769.0,73.3,73.4,73.3,73.34,48769.0
2025-05-23 13:55:00,73.34,73.36,73.28,73.3,26338.0,73.34,73.36,73.28,73.3,26338.0
2025-05-23 14:00:00,73.3,73.36,73.28,73.34,48251.0,73.3,73.36,73.28,73.34,48251.0
2025-05-23 14:05:00,73.35,73.4,73.32,73.33,47517.0,73.35,73.4,73.32,73.33,47517.0
2025-05-23 14:10:00,73.33,73.33,73.25,73.3,30726.0,73.33,73.33,73.25,73.3,30726.0
2025-05-23 14:15:00,73.31,73.35,73.22,73.24,31981.0,73.31,73.35,73.22,73.24,31981.0
2025-05-23 14:20:00,73.23,73.24,73.09,73.23,73479.0,73.23,73.24,73.09,73.23,73479.0
2025-05-23 14:25:00,73.23,73.28,73.16,73.19,23165.0,73.23,73.28,73.16,73.19,23165.0
2025-05-23 14:30:00,73.19,73.25,73.19,73.22,32146.0,73.19,73.25,73.19,73.22,32146.0
2025-05-23 14:35:00,73.23,73.29,73.23,73.24,31258.0,73.23,73.29,73.23,73.24,31258.0
2025-05-23 14:40:00,73.23,73.27,73.22,73.23,32743.0,73.23,73.27,73.22,73.23,32743.0
2025-05-23 14:45:00,73.23,73.29,73.19,73.27,66456.0,73.23,73.29,73.19,73.27,66456.0
2025-05-23 14:50:00,73.28,73.31,73.25,73.29,32514.0,73.28,73.31,73.25,73.29,32514.0
2025-05-23 14:55:00,73.29,73.3,73.2,73.21,52242.0,73.29,73.3,73.2,73.21,52242.0
2025-05-23 15:00:00,73.2,73.22,73.16,73.18,71695.0,73.2,73.22,73.16,73.18,71695.0
2025-05-23 15:05:00,73.19,73.29,73.18,73.27,66992.0,73.19,73.29,73.18,73.27,66992.0
2025-05-23 15:10:00,73.28,73.36,73.26,73.33,55006.0,73.28,73.36,73.26,73.33,55006.0
2025-05-23 15:15:00,73.33,73.34,73.21,73.23,49076.0,73.33,73.34,73.21,73.23,49076.0
2025-05-23 15:20:00,73.23,73.23,73.16,73.22,42088.0,73.23,73.23,73.16,73.22,42088.0
2025-05-23 15:25:00,73.23,73.24,73.11,73.17,40927.0,73.23,73.24,73.11,73.17,40927.0
2025-05-23 15:30:00,73.16,73.23,73.15,73.22,88322.0,73.16,73.23,73.15,73.22,88322.0
2025-05-23 15:35:00,73.22,73.27,73.16,73.27,89112.0,73.22,73.27,73.16,73.27,89112.0
2025-05-23 15:40:00,73.27,73.29,73.2,73.25,63737.0,73.27,73.29,73.2,73.25,63737.0
2025-05-23 15:45:00,73.25,73.26,73.14,73.17,87912.0,73.25,73.26,73.14,73.17,87912.0
2025-05-23 15:50:00,73.18,73.18,72.95,73.0,199631.0,73.18,73.18,72.95,73.0,199631.0
2025-05-23 15:55:00,72.99,73.16,72.9,73.09,515121.0,72.99,73.16,72.9,73.09,515121.0
2025-05-27 09:30:00,74.16,74.23,73.52,73.59,311682.0,74.16,74.23,73.52,73.59,311682.0
2025-05-27 09:35:00,73.6,73.66,73.48,73.64,105085.0,73.6,73.66,73.48,73.64,105085.0
2025-05-27 09:40:00,73.65,73.79,73.63,73.72,100606.0,73.65,73.79,73.63,73.72,100606.0
2025-05-27 09:45:00,73.72,73.86,73.72,73.8,108653.0,73.72,73.86,73.72,73.8,108653.0
2025-05-27 09:50:00,73.79,73.93,73.78,73.93,65964.0,73.79,73.93,73.78,73.93,65964.0
2025-05-27 09:55:00,73.93,74.03,73.9,73.91,107409.0,73.93,74.03,73.9,73.91,107409.0
2025-05-27 10:00:00,73.92,74.06,73.92,73.98,146948.0,73.92,74.06,73.92,73.98,146948.0
2025-05-27 10:05:00,73.97,74.07,73.95,74.06,58189.0,73.97,74.07,73.95,74.06,58189.0
2025-05-27 10:10:00,74.05,74.28,74.05,74.27,221430.0,74.05,74.28,74.05,74.27,221430.0
2025-05-27 10:15:00,74.26,74.42,74.24,74.42,133975.0,74.26,74.42,74.24,74.42,133975.0
2025-05-27 10:20:00,74.41,74.58,74.41,74.52,155707.0,74.41,74.58,74.41,74.52,155707.0
2025-05-27 10:25:00,74.52,74.66,74.49,74.56,113217.0,74.52,74.66,74.49,74.56,113217.0
2025-05-27 10:30:00,74.56,74.65,74.54,74.56,129846.0,74.56,74.65,74.54,74.56,129846.0
2025-05-27 10:35:00,74.56,74.57,74.4,74.51,92250.0,74.56,74.57,74.4,74.51,92250.0
2025-05-27 10:40:00,74.51,74.56,74.39,74.55,65214.0,74.51,74.56,74.39,74.55,65214.0
2025-05-27 10:45:00,74.55,74.7,74.54,74.67,91028.0,74.55,74.7,74.54,74.67,91028.0
2025-05-27 10:50:00,74.67,74.71,74.62,74.66,63946.0,74.67,74.71,74.62,74.66,63946.0
2025-05-27 10:55:00,74.66,74.73,74.64,74.72,75115.0,74.66,74.73,74.64,74.72,75115.0
2025-05-27 11:00:00,74.72,74.79,74.71,74.78,63218.0,74.72,74.79,74.71,74.78,63218.0
2025-05-27 11:05:00,74.77,74.81,74.75,74.8,96712.0,74.77,74.81,74.75,74.8,96712.0
2025-05-27 11:10:00,74.79,74.8,74.75,74.76,48227.0,74.79,74.8,74.75,74.76,48227.0
2025-05-27 11:15:00,74.77,74.8,74.74,74.75,47525.0,74.77,74.8,74.74,74.75,47525.0
2025-05-27 11:20:00,74.74,74.81,74.73,74.81,83484.0,74.74,74.81,74.73,74.81,83484.0
2025-05-27 11:25:00,74.81,74.85,74.77,74.84,71651.0,74.81,74.85,74.77,74.84,71651.0
2025-05-27 11:30:00,74.84,74.84,74.8,74.81,57176.0,74.84,74.84,74.8,74.81,57176.0
2025-05-27 11:35:00,74.83,74.93,74.81,74.92,48196.0,74.83,74.93,74.81,74.92,48196.0
2025-05-27 11:40:00,74.91,74.92,74.85,74.89,43868.0,74.91,74.92,74.85,74.89,43868.0
2025-05-27 11:45:00,74.88,74.95,74.86,74.94,29550.0,74.88,74.95,74.86,74.94,29550.0
2025-05-27 11:50:00,74.95,74.96,74.89,74.92,34871.0,74.95,74.96,74.89,74.92,34871.0
2025-05-27 11:55:00,74.92,74.95,74.88,74.89,42383.0,74.92,74.95,74.88,74.89,42383.0
2025-05-27 12:00:00,74.89,74.96,74.85,74.94,128764.0,74.89,74.96,74.85,74.94,128764.0
2025-05-27 12:05:00,74.93,74.97,74.9,74.92,56182.0,74.93,74.97,74.9,74.92,56182.0
2025-05-27 12:10:00,74.92,74.93,74.87,74.9,75547.0,74.92,74.93,74.87,74.9,75547.0
2025-05-27 12:15:00,74.9,74.92,74.85,74.91,46729.0,74.9,74.92,74.85,74.91,46729.0
2025-05-27 12:20:00,74.91,74.98,74.9,74.97,95379.0,74.91,74.98,74.9,74.97,95379.0
2025-05-27 12:25:00,74.97,74.98,74.9,74.91,30118.0,74.97,74.98,74.9,74.91,30118.0
2025-05-27 12:30:00,74.91,74.94,74.89,74.92,47389.0,74.91,74.94,74.89,74.92,47389.0
2025-05-27 12:35:00,74.92,75.04,74.91,75.03,89110.0,74.92,75.04,74.91,75.03,89110.0
2025-05-27 12:40:00,75.04,75.1,75.03,75.06,52978.0,75.04,75.1,75.03,75.06,52978.0
2025-05-27 12:45:00,75.07,75.08,74.99,75.03,56086.0,75.07,75.08,74.99,75.03,56086.0
2025-05-27 12:50:00,75.03,75.1,75.03,75.09,37095.0,75.03,75.1,75.03,75.09,37095.0
2025-05-27 12:55:00,75.09,75.09,75.02,75.06,92081.0,75.09,75.09,75.02,75.06,92081.0
2025-05-27 13:00:00,75.06,75.11,75.04,75.09,39265.0,75.06,75.11,75.04,75.09,39265.0
2025-05-27 13:05:00,75.09,75.13,75.08,75.11,54019.0,75.09,75.13,75.08,75.11,54019.0
2025-05-27 13:10:00,75.11,75.16,75.08,75.14,55079.0,75.11,75.16,75.08,75.14,55079.0
2025-05-27 13:15:00,75.14,75.19,75.13,75.17,29814.0,75.14,75.19,75.13,75.17,29814.0
2025-05-27 13:20:00,75.18,75.27,75.18,75.25,83890.0,75.18,75.27,75.18,75.25,83890.0
2025-05-27 13:25:00,75.26,75.27,75.18,75.19,58589.0,75.26,75.27,75.18,75.19,58589.0
2025-05-27 13:30:00,75.18,75.19,75.13,75.17,102694.0,75.18,75.19,75.13,75.17,102694.0
2025-05-27 13:35:00,75.17,75.19,75.1,75.11,57693.0,75.17,75.19,75.1,75.11,57693.0
2025-05-27 13:40:00,75.11,75.25,75.1,75.22,87355.0,75.11,75.25,75.1,75.22,87355.0
2025-05-27 13:45:00,75.23,75.29,75.22,75.28,47323.0,75.23,75.29,75.22,75.28,47323.0
2025-05-27 13:50:00,75.28,75.32,75.26,75.3,35037.0,75.28,75.32,75.26,75.3,35037.0
2025-05-27 13:55:00,75.31,75.44,75.3,75.42,66945.0,75.31,75.44,75.3,75.42,66945.0
2025-05-27 14:00:00,75.42,75.44,75.4,75.42,121958.0,75.42,75.44,75.4,75.42,121958.0
2025-05-27 14:05:00,75.42,75.49,75.39,75.46,82192.0,75.42,75.49,75.39,75.46,82192.0
2025-05-27 14:10:00,75.47,75.48,75.43,75.45,55938.0,75.47,75.48,75.43,75.45,55938.0
2025-05-27 14:15:00,75.45,75.46,75.39,75.4,135170.0,75.45,75.46,75.39,75.4,135170.0
2025-05-27 14:20:00,75.41,75.45,75.37,75.44,80613.0,75.41,75.45,75.37,75.44,80613.0
2025-05-27 14:25:00,75.44,75.5,75.43,75.45,39508.0,75.44,75.5,75.43,75.45,39508.0
2025-05-27 14:30:00,75.46,75.5,75.45,75.48,39707.0,75.46,75.5,75.45,75.48,39707.0
2025-05-27 14:35:00,75.48,75.54,75.47,75.53,64348.0,75.48,75.54,75.47,75.53,64348.0
2025-05-27 14:40:00,75.53,75.55,75.49,75.49,91921.0,75.53,75.55,75.49,75.49,91921.0
2025-05-27 14:45:00,75.48,75.55,75.48,75.5,53802.0,75.48,75.55,75.48,75.5,53802.0
2025-05-27 14:50:00,75.5,75.52,75.47,75.5,50500.0,75.5,75.52,75.47,75.5,50500.0
2025-05-27 14:55:00,75.5,75.5,75.43,75.45,55396.0,75.5,75.5,75.43,75.45,55396.0
2025-05-27 15:00:00,75.45,75.52,75.43,75.52,82431.0,75.45,75.52,75.43,75.52,82431.0
2025-05-27 15:05:00,75.51,75.55,75.49,75.5,70023.0,75.51,75.55,75.49,75.5,70023.0
2025-05-27 15:10:00,75.5,75.5,75.41,75.45,124078.0,75.5,75.5,75.41,75.45,124078.0
2025-05-27 15:15:00,75.44,75.5,75.41,75.49,170365.0,75.44,75.5,75.41,75.49,170365.0
2025-05-27 15:20:00,75.5,75.51,75.45,75.47,116740.0,75.5,75.51,75.45,75.47,116740.0
2025-05-27 15:25:00,75.47,75.49,75.44,75.47,99490.0,75.47,75.49,75.44,75.47,99490.0
2025-05-27 15:30:00,75.47,75.5,75.44,75.49,125054.0,75.47,75.5,75.44,75.49,125054.0
2025-05-27 15:35:00,75.49,75.5,75.45,75.48,127528.0,75.49,75.5,75.45,75.48,127528.0
2025-05-27 15:40:00,75.48,75.51,75.46,75.48,133334.0,75.48,75.51,75.46,75.48,133334.0
2025-05-27 15:45:00,75.48,75.51,75.42,75.44,196183.0,75.48,75.51,75.42,75.44,196183.0
2025-05-27 15:50:00,75.44,75.47,75.32,75.37,298529.0,75.44,75.47,75.32,75.37,298529.0
2025-05-27 15:55:00,75.37,75.49,75.29,75.48,715510.0,75.37,75.49,75.29,75.48,715510.0
2025-05-28 09:30:00,75.57,75.75,75.5,75.65,173054.0,75.57,75.75,75.5,75.65,173054.0
2025-05-28 09:35:00,75.65,75.67,75.53,75.63,126450.0,75.65,75.67,75.53,75.63,126450.0
2025-05-28 09:40:00,75.63,75.69,75.54,75.56,67699.0,75.63,75.69,75.54,75.56,67699.0
2025-05-28 09:45:00,75.55,75.68,75.5,75.51,93311.0,75.55,75.68,75.5,75.51,93311.0
2025-05-28 09:50:00,75.52,75.52,75.38,75.44,62123.0,75.52,75.52,75.38,75.44,62123.0
2025-05-28 09:55:00,75.44,75.51,75.36,75.48,55632.0,75.44,75.51,75.36,75.48,55632.0
2025-05-28 10:00:00,75.48,75.52,75.34,75.38,82776.0,75.48,75.52,75.34,75.38,82776.0
2025-05-28 10:05:00,75.39,75.42,75.31,75.31,40146.0,75.39,75.42,75.31,75.31,40146.0
2025-05-28 10:10:00,75.33,75.35,75.19,75.19,57074.0,75.33,75.35,75.19,75.19,57074.0
2025-05-28 10:15:00,75.18,75.31,75.15,75.29,92087.0,75.18,75.31,75.15,75.29,92087.0
2025-05-28 10:20:00,75.28,75.3,75.18,75.29,121639.0,75.28,75.3,75.18,75.29,121639.0
2025-05-28 10:25:00,75.28,75.31,75.16,75.2,76576.0,75.28,75.31,75.16,75.2,76576.0
2025-05-28 10:30:00,75.21,75.3,75.19,75.3,40505.0,75.21,75.3,75.19,75.3,40505.0
2025-05-28 10:35:00,75.3,75.33,75.2,75.26,65492.0,75.3,75.33,75.2,75.26,65492.0
2025-05-28 10:40:00,75.28,75.35,75.2,75.2,47756.0,75.28,75.35,75.2,75.2,47756.0
2025-05-28 10:45:00,75.21,75.24,75.15,75.22,33415.0,75.21,75.24,75.15,75.22,33415.0
2025-05-28 10:50:00,75.21,75.21,75.07,75.08,54472.0,75.21,75.21,75.07,75.08,54472.0
2025-05-28 10:55:00,75.07,75.08,74.97,75.05,127767.0,75.07,75.08,74.97,75.05,127767.0
2025-05-28 11:00:00,75.04,75.21,75.03,75.2,49027.0,75.04,75.21,75.03,75.2,49027.0
2025-05-28 11:05:00,75.2,75.23,75.12,75.16,38384.0,75.2,75.23,75.12,75.16,38384.0
2025-05-28 11:10:00,75.15,75.23,75.1,75.1,47054.0,75.15,75.23,75.1,75.1,47054.0
2025-05-28 11:15:00,75.12,75.16,75.1,75.16,42967.0,75.12,75.16,75.1,75.16,42967.0
2025-05-28 11:20:00,75.16,75.17,75.05,75.06,54989.0,75.16,75.17,75.05,75.06,54989.0
2025-05-28 11:25:00,75.06,75.1,75.03,75.03,46025.0,75.06,75.1,75.03,75.03,46025.0
2025-05-28 11:30:00,75.02,75.05,74.97,74.97,34272.0,75.02,75.05,74.97,74.97,34272.0
2025-05-28 11:35:00,74.98,75.07,74.92,75.06,58274.0,74.98,75.07,74.92,75.06,58274.0
2025-05-28 11:40:00,75.07,75.08,75.01,75.05,32958.0,75.07,75.08,75.01,75.05,32958.0
2025-05-28 11:45:00,75.05,75.13,75.04,75.13,27349.0,75.05,75.13,75.04,75.13,27349.0
2025-05-28 11:50:00,75.14,75.19,75.12,75.19,22158.0,75.14,75.19,75.12,75.19,22158.0
2025-05-28 11:55:00,75.19,75.19,75.1,75.1,30302.0,75.19,75.19,75.1,75.1,30302.0
2025-05-28 12:00:00,75.11,75.19,75.11,75.15,44553.0,75.11,75.19,75.11,75.15,44553.0
2025-05-28 12:05:00,75.15,75.18,75.1,75.17,25483.0,75.15,75.18,75.1,75.17,25483.0
2025-05-28 12:10:00,75.18,75.18,75.08,75.13,28747.0,75.18,75.18,75.08,75.13,28747.0
2025-05-28 12:15:00,75.13,75.14,75.1,75.1,32316.0,75.13,75.14,75.1,75.1,32316.0
2025-05-28 12:20:00,75.1,75.17,75.08,75.16,22830.0,75.1,75.17,75.08,75.16,22830.0
2025-05-28 12:25:00,75.16,75.19,75.15,75.17,26299.0,75.16,75.19,75.15,75.17,26299.0
2025-05-28 12:30:00,75.18,75.21,75.13,75.16,223175.0,75.18,75.21,75.13,75.16,223175.0
2025-05-28 12:35:00,75.16,75.24,75.15,75.17,69399.0,75.16,75.24,75.15,75.17,69399.0
2025-05-28 12:40:00,75.17,75.18,75.13,75.16,24234.0,75.17,75.18,75.13,75.16,24234.0
2025-05-28 12:45:00,75.15,75.16,75.12,75.13,16126.0,75.15,75.16,75.12,75.13,16126.0
2025-05-28 12:50:00,75.13,75.16,75.05,75.08,48322.0,75.13,75.16,75.05,75.08,48322.0
2025-05-28 12:55:00,75.09,75.14,75.07,75.12,32568.0,75.09,75.14,75.07,75.12,32568.0
2025-05-28 13:00:00,75.12,75.19,75.09,75.17,25351.0,75.12,75.19,75.09,75.17,25351.0
2025-05-28 13:05:00,75.17,75.2,75.15,75.17,66536.0,75.17,75.2,75.15,75.17,66536.0
2025-05-28 13:10:00,75.17,75.17,75.13,75.15,43376.0,75.17,75.17,75.13,75.15,43376.0
2025-05-28 13:15:00,75.15,75.21,75.14,75.2,59210.0,75.15,75.21,75.14,75.2,59210.0
2025-05-28 13:20:00,75.21,75.24,75.16,75.18,32209.0,75.21,75.24,75.16,75.18,32209.0
2025-05-28 13:25:00,75.18,75.2,75.14,75.19,29239.0,75.18,75.2,75.14,75.19,29239.0
2025-05-28 13:30:00,75.19,75.21,75.14,75.17,14396.0,75.19,75.21,75.14,75.17,14396.0
2025-05-28 13:35:00,75.16,75.18,75.12,75.14,21789.0,75.16,75.18,75.12,75.14,21789.0
2025-05-28 13:40:00,75.15,75.16,75.09,75.13,54962.0,75.15,75.16,75.09,75.13,54962.0
2025-05-28 13:45:00,75.14,75.18,75.12,75.16,21273.0,75.14,75.18,75.12,75.16,21273.0
2025-05-28 13:50:00,75.16,75.2,75.14,75.2,26205.0,75.16,75.2,75.14,75.2,26205.0
2025-05-28 13:55:00,75.2,75.23,75.17,75.17,48217.0,75.2,75.23,75.17,75.17,48217.0
2025-05-28 14:00:00,75.17,75.3,75.16,75.27,50904.0,75.17,75.3,75.16,75.27,50904.0
2025-05-28 14:05:00,75.26,75.27,75.19,75.2,40845.0,75.26,75.27,75.19,75.2,40845.0
2025-05-28 14:10:00,75.21,75.3,75.2,75.3,47125.0,75.21,75.3,75.2,75.3,47125.0
2025-05-28 14:15:00,75.3,75.32,75.28,75.3,49038.0,75.3,75.32,75.28,75.3,49038.0
2025-05-28 14:20:00,75.3,75.32,75.26,75.3,46776.0,75.3,75.32,75.26,75.3,46776.0
2025-05-28 14:25:00,75.3,75.33,75.29,75.32,24173.0,75.3,75.33,75.29,75.32,24173.0
2025-05-28 14:30:00,75.32,75.39,75.32,75.36,45638.0,75.32,75.39,75.32,75.36,45638.0
2025-05-28 14:35:00,75.36,75.38,75.33,75.34,27483.0,75.36,75.38,75.33,75.34,27483.0
2025-05-28 14:40:00,75.34,75.38,75.34,75.35,26895.0,75.34,75.38,75.34,75.35,26895.0
2025-05-28 14:45:00,75.35,75.38,75.32,75.33,38106.0,75.35,75.38,75.32,75.33,38106.0
2025-05-28 14:50:00,75.32,75.34,75.06,75.13,129830.0,75.32,75.34,75.06,75.13,129830.0
2025-05-28 14:55:00,75.14,75.26,75.12,75.25,40529.0,75.14,75.26,75.12,75.25,40529.0
2025-05-28 15:00:00,75.24,75.26,75.2,75.25,80341.0,75.24,75.26,75.2,75.25,80341.0
2025-05-28 15:05:00,75.25,75.34,75.25,75.31,72447.0,75.25,75.34,75.25,75.31,72447.0
2025-05-28 15:10:00,75.32,75.36,75.22,75.28,64451.0,75.32,75.36,75.22,75.28,64451.0
2025-05-28 15:15:00,75.29,75.29,75.2,75.24,51302.0,75.29,75.29,75.2,75.24,51302.0
2025-05-28 15:20:00,75.24,75.25,75.17,75.19,39555.0,75.24,75.25,75.17,75.19,39555.0
2025-05-28 15:25:00,75.19,75.19,75.14,75.15,40610.0,75.19,75.19,75.14,75.15,40610.0
2025-05-28 15:30:00,75.15,75.18,75.09,75.11,61930.0,75.15,75.18,75.09,75.11,61930.0
2025-05-28 15:35:00,75.1,75.12,75.01,75.03,86531.0,75.1,75.12,75.01,75.03,86531.0
2025-05-28 15:40:00,75.03,75.1,75.01,75.04,98830.0,75.03,75.1,75.01,75.04,98830.0
2025-05-28 15:45:00,75.03,75.06,74.96,74.99,99308.0,75.03,75.06,74.96,74.99,99308.0
2025-05-28 15:50:00,74.99,74.99,74.8,74.87,227006.0,74.99,74.99,74.8,74.87,227006.0
2025-05-28 15:55:00,74.87,75.04,74.79,75.02,576230.0,74.87,75.04,74.79,75.02,576230.0
2025-05-29 09:30:00,75.6,75.73,75.23,75.28,230104.0,75.6,75.73,75.23,75.28,230104.0
2025-05-29 09:35:00,75.26,75.38,75.11,75.36,133023.0,75.26,75.38,75.11,75.36,133023.0
2025-05-29 09:40:00,75.35,75.45,75.2,75.21,111277.0,75.35,75.45,75.2,75.21,111277.0
2025-05-29 09:45:00,75.19,75.25,75.06,75.16,68079.0,75.19,75.25,75.06,75.16,68079.0
2025-05-29 09:50:00,75.14,75.29,75.09,75.29,72099.0,75.14,75.29,75.09,75.29,72099.0
2025-05-29 09:55:00,75.28,75.3,75.05,75.25,73881.0,75.28,75.3,75.05,75.25,73881.0
2025-05-29 10:00:00,75.24,75.26,75.12,75.14,80145.0,75.24,75.26,75.12,75.14,80145.0
2025-05-29 10:05:00,75.13,75.13,74.81,74.83,81662.0,75.13,75.13,74.81,74.83,81662.0
2025-05-29 10:10:00,74.84,74.91,74.69,74.87,68041.0,74.84,74.91,74.69,74.87,68041.0
2025-05-29 10:15:00,74.87,74.99,74.75,74.79,86145.0,74.87,74.99,74.75,74.79,86145.0
2025-05-29 10:20:00,74.78,74.91,74.73,74.89,58726.0,74.78,74.91,74.73,74.89,58726.0
2025-05-29 10:25:00,74.88,74.99,74.88,74.95,59195.0,74.88,74.99,74.88,74.95,59195.0
2025-05-29 10:30:00,74.95,75.0,74.78,74.8,67520.0,74.95,75.0,74.78,74.8,67520.0
2025-05-29 10:35:00,74.8,74.93,74.79,74.9,42650.0,74.8,74.93,74.79,74.9,42650.0
2025-05-29 10:40:00,74.89,74.91,74.8,74.89,36345.0,74.89,74.91,74.8,74.89,36345.0
2025-05-29 10:45:00,74.89,75.02,74.86,74.97,50590.0,74.89,75.02,74.86,74.97,50590.0
2025-05-29 10:50:00,74.97,75.11,74.93,75.07,28818.0,74.97,75.11,74.93,75.07,28818.0
2025-05-29 10:55:00,75.06,75.14,75.04,75.11,54838.0,75.06,75.14,75.04,75.11,54838.0
2025-05-29 11:00:00,75.11,75.14,74.95,75.02,41555.0,75.11,75.14,74.95,75.02,41555.0
2025-05-29 11:05:00,75.01,75.07,74.97,75.01,31735.0,75.01,75.07,74.97,75.01,31735.0
2025-05-29 11:10:00,74.99,75.14,74.99,75.04,42607.0,74.99,75.14,74.99,75.04,42607.0
2025-05-29 11:15:00,75.03,75.17,75.03,75.11,41122.0,75.03,75.17,75.03,75.11,41122.0
2025-05-29 11:20:00,75.11,75.23,75.08,75.23,73349.0,75.11,75.23,75.08,75.23,73349.0
2025-05-29 11:25:00,75.21,75.25,75.18,75.21,41930.0,75.21,75.25,75.18,75.21,41930.0
2025-05-29 11:30:00,75.2,75.2,74.93,74.98,55782.0,75.2,75.2,74.93,74.98,55782.0
2025-05-29 11:35:00,74.97,75.06,74.96,74.98,34209.0,74.97,75.06,74.96,74.98,34209.0
2025-05-29 11:40:00,74.98,75.08,74.96,75.03,39321.0,74.98,75.08,74.96,75.03,39321.0
2025-05-29 11:45:00,75.03,75.09,74.97,75.03,34730.0,75.03,75.09,74.97,75.03,34730.0
2025-05-29 11:50:00,75.03,75.15,75.02,75.07,29983.0,75.03,75.15,75.02,75.07,29983.0
2025-05-29 11:55:00,75.08,75.11,74.73,74.84,64878.0,75.08,75.11,74.73,74.84,64878.0
2025-05-29 12:00:00,74.84,74.88,74.68,74.84,138674.0,74.84,74.88,74.68,74.84,138674.0
2025-05-29 12:05:00,74.86,74.88,74.75,74.81,62339.0,74.86,74.88,74.75,74.81,62339.0
2025-05-29 12:10:00,74.8,74.88,74.78,74.87,58331.0,74.8,74.88,74.78,74.87,58331.0
2025-05-29 12:15:00,74.88,74.98,74.85,74.96,76184.0,74.88,74.98,74.85,74.96,76184.0
2025-05-29 12:20:00,74.97,75.0,74.9,74.93,73713.0,74.97,75.0,74.9,74.93,73713.0
2025-05-29 12:25:00,74.93,75.01,74.92,74.98,52814.0,74.93,75.01,74.92,74.98,52814.0
2025-05-29 12:30:00,74.98,75.04,74.98,75.03,42558.0,74.98,75.04,74.98,75.03,42558.0
2025-05-29 12:35:00,75.02,75.13,75.0,75.13,75564.0,75.02,75.13,75.0,75.13,75564.0
2025-05-29 12:40:00,75.12,75.2,75.12,75.15,106977.0,75.12,75.2,75.12,75.15,106977.0
2025-05-29 12:45:00,75.15,75.15,75.04,75.07,36618.0,75.15,75.15,75.04,75.07,36618.0
2025-05-29 12:50:00,75.06,75.11,75.05,75.1,47591.0,75.06,75.11,75.05,75.1,47591.0
2025-05-29 12:55:00,75.1,75.21,75.05,75.19,62176.0,75.1,75.21,75.05,75.19,62176.0
2025-05-29 13:00:00,75.18,75.26,75.17,75.22,62168.0,75.18,75.26,75.17,75.22,62168.0
2025-05-29 13:05:00,75.22,75.24,75.14,75.19,60464.0,75.22,75.24,75.14,75.19,60464.0
2025-05-29 13:10:00,75.19,75.21,75.15,75.18,38971.0,75.19,75.21,75.15,75.18,38971.0
2025-05-29 13:15:00,75.19,75.25,75.15,75.19,41511.0,75.19,75.25,75.15,75.19,41511.0
2025-05-29 13:20:00,75.19,75.22,75.15,75.17,31203.0,75.19,75.22,75.15,75.17,31203.0
2025-05-29 13:25:00,75.17,75.22,75.13,75.18,37404.0,75.17,75.22,75.13,75.18,37404.0
2025-05-29 13:30:00,75.19,75.21,75.15,75.17,46936.0,75.19,75.21,75.15,75.17,46936.0
2025-05-29 13:35:00,75.17,75.27,75.16,75.27,55451.0,75.17,75.27,75.16,75.27,55451.0
2025-05-29 13:40:00,75.27,75.36,75.25,75.3,73462.0,75.27,75.36,75.25,75.3,73462.0
2025-05-29 13:45:00,75.3,75.38,75.28,75.31,40726.0,75.3,75.38,75.28,75.31,40726.0
2025-05-29 13:50:00,75.31,75.38,75.3,75.31,65860.0,75.31,75.38,75.3,75.31,65860.0
2025-05-29 13:55:00,75.3,75.36,75.26,75.35,55848.0,75.3,75.36,75.26,75.35,55848.0
2025-05-29 14:00:00,75.36,75.47,75.35,75.42,70356.0,75.36,75.47,75.35,75.42,70356.0
2025-05-29 14:05:00,75.43,75.46,75.4,75.41,61113.0,75.43,75.46,75.4,75.41,61113.0
2025-05-29 14:10:00,75.4,75.42,75.33,75.39,61475.0,75.4,75.42,75.33,75.39,61475.0
2025-05-29 14:15:00,75.39,75.42,75.24,75.28,76714.0,75.39,75.42,75.24,75.28,76714.0
2025-05-29 14:20:00,75.23,75.29,75.19,75.25,56985.0,75.23,75.29,75.19,75.25,56985.0
2025-05-29 14:25:00,75.27,75.33,75.22,75.27,30705.0,75.27,75.33,75.22,75.27,30705.0
2025-05-29 14:30:00,75.27,75.41,75.25,75.41,103418.0,75.27,75.41,75.25,75.41,103418.0
2025-05-29 14:35:00,75.41,75.45,75.37,75.37,57131.0,75.41,75.45,75.37,75.37,57131.0
2025-05-29 14:40:00,75.37,75.43,75.36,75.4,50248.0,75.37,75.43,75.36,75.4,50248.0
2025-05-29 14:45:00,75.41,75.44,75.37,75.41,83772.0,75.41,75.44,75.37,75.41,83772.0
2025-05-29 14:50:00,75.4,75.46,75.36,75.37,109592.0,75.4,75.46,75.36,75.37,109592.0
2025-05-29 14:55:00,75.37,75.38,75.26,75.32,115978.0,75.37,75.38,75.26,75.32,115978.0
2025-05-29 15:00:00,75.31,75.39,75.3,75.34,56245.0,75.31,75.39,75.3,75.34,56245.0
2025-05-29 15:05:00,75.34,75.35,75.22,75.27,101393.0,75.34,75.35,75.22,75.27,101393.0
2025-05-29 15:10:00,75.28,75.35,75.25,75.26,67201.0,75.28,75.35,75.25,75.26,67201.0
2025-05-29 15:15:00,75.26,75.3,75.22,75.28,96283.0,75.26,75.3,75.22,75.28,96283.0
2025-05-29 15:20:00,75.28,75.29,75.21,75.25,73427.0,75.28,75.29,75.21,75.25,73427.0
2025-05-29 15:25:00,75.25,75.26,75.19,75.2,83415.0,75.25,75.26,75.19,75.2,83415.0
2025-05-29 15:30:00,75.2,75.34,75.2,75.34,94016.0,75.2,75.34,75.2,75.34,94016.0
2025-05-29 15:35:00,75.34,75.36,75.26,75.28,67356.0,75.34,75.36,75.26,75.28,67356.0
2025-05-29 15:40:00,75.28,75.38,75.27,75.37,101643.0,75.28,75.38,75.27,75.37,101643.0
2025-05-29 15:45:00,75.37,75.51,75.36,75.49,117745.0,75.37,75.51,75.36,75.49,117745.0
2025-05-29 15:50:00,75.5,75.56,75.37,75.42,197168.0,75.5,75.56,75.37,75.42,197168.0
2025-05-29 15:55:00,75.43,75.56,75.43,75.56,422564.0,75.43,75.56,75.43,75.56,422564.0
2025-05-30 09:30:00,75.31,75.38,74.71,74.82,292604.0,75.31,75.38,74.71,74.82,292604.0
2025-05-30 09:35:00,74.81,74.81,74.65,74.69,71872.0,74.81,74.81,74.65,74.69,71872.0
2025-05-30 09:40:00,74.68,74.73,74.6,74.72,99937.0,74.68,74.73,74.6,74.72,99937.0
2025-05-30 09:45:00,74.71,74.84,74.68,74.68,72632.0,74.71,74.84,74.68,74.68,72632.0
2025-05-30 09:50:00,74.65,74.69,74.5,74.68,63075.0,74.65,74.69,74.5,74.68,63075.0
2025-05-30 09:55:00,74.67,74.67,74.5,74.52,44893.0,74.67,74.67,74.5,74.52,44893.0
2025-05-30 10:00:00,74.52,74.75,74.51,74.71,142534.0,74.52,74.75,74.51,74.71,142534.0
2025-05-30 10:05:00,74.71,74.85,74.71,74.84,65233.0,74.71,74.85,74.71,74.84,65233.0
2025-05-30 10:10:00,74.84,74.94,74.75,74.92,181160.0,74.84,74.94,74.75,74.92,181160.0
2025-05-30 10:15:00,74.92,75.02,74.88,74.95,88224.0,74.92,75.02,74.88,74.95,88224.0
2025-05-30 10:20:00,74.97,75.13,74.9,75.08,95998.0,74.97,75.13,74.9,75.08,95998.0
2025-05-30 10:25:00,75.08,75.13,75.03,75.09,100942.0,75.08,75.13,75.03,75.09,100942.0
2025-05-30 10:30:00,75.09,75.18,75.05,75.15,84447.0,75.09,75.18,75.05,75.15,84447.0
2025-05-30 10:35:00,75.15,75.23,75.1,75.22,64766.0,75.15,75.23,75.1,75.22,64766.0
2025-05-30 10:40:00,75.21,75.24,75.12,75.13,67919.0,75.21,75.24,75.12,75.13,67919.0
2025-05-30 10:45:00,75.13,75.22,75.05,75.17,50820.0,75.13,75.22,75.05,75.17,50820.0
2025-05-30 10:50:00,75.17,75.2,75.1,75.17,50905.0,75.17,75.2,75.1,75.17,50905.0
2025-05-30 10:55:00,75.17,75.27,75.07,75.08,53691.0,75.17,75.27,75.07,75.08,53691.0
2025-05-30 11:00:00,75.09,75.13,75.08,75.12,33122.0,75.09,75.13,75.08,75.12,33122.0
2025-05-30 11:05:00,75.12,75.17,75.07,75.09,44691.0,75.12,75.17,75.07,75.09,44691.0
2025-05-30 11:10:00,75.09,75.13,75.05,75.06,29564.0,75.09,75.13,75.05,75.06,29564.0
2025-05-30 11:15:00,75.06,75.07,74.95,74.98,52556.0,75.06,75.07,74.95,74.98,52556.0
2025-05-30 11:20:00,74.99,75.14,74.99,75.11,34151.0,74.99,75.14,74.99,75.11,34151.0
2025-05-30 11:25:00,75.1,75.23,75.07,75.19,44033.0,75.1,75.23,75.07,75.19,44033.0
2025-05-30 11:30:00,75.18,75.24,75.0,75.06,48903.0,75.18,75.24,75.0,75.06,48903.0
2025-05-30 11:35:00,75.05,75.1,75.01,75.04,35831.0,75.05,75.1,75.01,75.04,35831.0
2025-05-30 11:40:00,75.05,75.05,74.93,74.95,21512.0,75.05,75.05,74.93,74.95,21512.0
2025-05-30 11:45:00,74.94,75.05,74.91,75.05,29377.0,74.94,75.05,74.91,75.05,29377.0
2025-05-30 11:50:00,75.05,75.07,74.98,75.04,28142.0,75.05,75.07,74.98,75.04,28142.0
2025-05-30 11:55:00,75.03,75.09,75.0,75.01,24226.0,75.03,75.09,75.0,75.01,24226.0
2025-05-30 12:00:00,75.02,75.06,74.97,75.0,28534.0,75.02,75.06,74.97,75.0,28534.0
2025-05-30 12:05:00,75.0,75.15,74.98,75.13,28311.0,75.0,75.15,74.98,75.13,28311.0
2025-05-30 12:10:00,75.14,75.15,75.05,75.09,31282.0,75.14,75.15,75.05,75.09,31282.0
2025-05-30 12:15:00,75.08,75.11,74.99,75.03,20793.0,75.08,75.11,74.99,75.03,20793.0
2025-05-30 12:20:00,75.03,75.06,74.93,74.97,54192.0,75.03,75.06,74.93,74.97,54192.0
2025-05-30 12:25:00,74.97,75.0,74.67,74.73,122502.0,74.97,75.0,74.67,74.73,122502.0
2025-05-30 12:30:00,74.75,74.76,74.48,74.61,91934.0,74.75,74.76,74.48,74.61,91934.0
2025-05-30 12:35:00,74.6,74.79,74.54,74.78,95934.0,74.6,74.79,74.54,74.78,95934.0
2025-05-30 12:40:00,74.78,74.82,74.65,74.68,45682.0,74.78,74.82,74.65,74.68,45682.0
2025-05-30 12:45:00,74.67,74.72,74.62,74.66,38310.0,74.67,74.72,74.62,74.66,38310.0
2025-05-30 12:50:00,74.66,74.66,74.56,74.59,75559.0,74.66,74.66,74.56,74.59,75559.0
2025-05-30 12:55:00,74.59,74.65,74.57,74.65,59264.0,74.59,74.65,74.57,74.65,59264.0
2025-05-30 13:00:00,74.65,74.76,74.6,74.76,66267.0,74.65,74.76,74.6,74.76,66267.0
2025-05-30 13:05:00,74.76,74.87,74.76,74.83,70453.0,74.76,74.87,74.76,74.83,70453.0
2025-05-30 13:10:00,74.83,74.83,74.75,74.81,75109.0,74.83,74.83,74.75,74.81,75109.0
2025-05-30 13:15:00,74.81,74.89,74.78,74.89,36082.0,74.81,74.89,74.78,74.89,36082.0
2025-05-30 13:20:00,74.9,74.96,74.82,74.92,42207.0,74.9,74.96,74.82,74.92,42207.0
2025-05-30 13:25:00,74.92,74.95,74.84,74.93,36787.0,74.92,74.95,74.84,74.93,36787.0
2025-05-30 13:30:00,74.93,74.96,74.9,74.91,45875.0,74.93,74.96,74.9,74.91,45875.0
2025-05-30 13:35:00,74.92,74.99,74.91,74.98,55382.0,74.92,74.99,74.91,74.98,55382.0
2025-05-30 13:40:00,74.98,75.01,74.9,74.9,41087.0,74.98,75.01,74.9,74.9,41087.0
2025-05-30 13:45:00,74.91,74.96,74.88,74.94,44260.0,74.91,74.96,74.88,74.94,44260.0
2025-05-30 13:50:00,74.94,75.11,74.94,75.09,81254.0,74.94,75.11,74.94,75.09,81254.0
2025-05-30 13:55:00,75.09,75.11,74.98,75.01,53738.0,75.09,75.11,74.98,75.01,53738.0
2025-05-30 14:00:00,75.01,75.13,75.01,75.11,48608.0,75.01,75.13,75.01,75.11,48608.0
2025-05-30 14:05:00,75.1,75.2,75.04,75.17,66426.0,75.1,75.2,75.04,75.17,66426.0
2025-05-30 14:10:00,75.17,75.22,75.17,75.2,46400.0,75.17,75.22,75.17,75.2,46400.0
2025-05-30 14:15:00,75.19,75.43,75.15,75.43,204204.0,75.19,75.43,75.15,75.43,204204.0
2025-05-30 14:20:00,75.42,75.43,75.33,75.38,69080.0,75.42,75.43,75.33,75.38,69080.0
2025-05-30 14:25:00,75.38,75.47,75.37,75.38,73922.0,75.38,75.47,75.37,75.38,73922.0
2025-05-30 14:30:00,75.38,75.41,75.3,75.31,57209.0,75.38,75.41,75.3,75.31,57209.0
2025-05-30 14:35:00,75.3,75.39,75.3,75.33,45515.0,75.3,75.39,75.3,75.33,45515.0
2025-05-30 14:40:00,75.33,75.34,75.24,75.25,33298.0,75.33,75.34,75.24,75.25,33298.0
2025-05-30 14:45:00,75.26,75.29,75.21,75.27,57378.0,75.26,75.29,75.21,75.27,57378.0
2025-05-30 14:50:00,75.26,75.29,75.21,75.21,66818.0,75.26,75.29,75.21,75.21,66818.0
2025-05-30 14:55:00,75.21,75.24,75.17,75.2,43567.0,75.21,75.24,75.17,75.2,43567.0
2025-05-30 15:00:00,75.2,75.3,75.19,75.28,122226.0,75.2,75.3,75.19,75.28,122226.0
2025-05-30 15:05:00,75.28,75.33,75.24,75.26,81336.0,75.28,75.33,75.24,75.26,81336.0
2025-05-30 15:10:00,75.25,75.33,75.2,75.3,62130.0,75.25,75.33,75.2,75.3,62130.0
2025-05-30 15:15:00,75.3,75.41,75.28,75.38,77601.0,75.3,75.41,75.28,75.38,77601.0
2025-05-30 15:20:00,75.38,75.38,75.3,75.36,85151.0,75.38,75.38,75.3,75.36,85151.0
2025-05-30 15:25:00,75.36,75.44,75.35,75.37,62160.0,75.36,75.44,75.35,75.37,62160.0
2025-05-30 15:30:00,75.37,75.37,75.26,75.36,111516.0,75.37,75.37,75.26,75.36,111516.0
2025-05-30 15:35:00,75.36,75.44,75.3,75.34,129504.0,75.36,75.44,75.3,75.34,129504.0
2025-05-30 15:40:00,75.34,75.4,75.24,75.39,157386.0,75.34,75.4,75.24,75.39,157386.0
2025-05-30 15:45:00,75.38,75.43,75.31,75.34,192981.0,75.38,75.43,75.31,75.34,192981.0
2025-05-30 15:50:00,75.35,75.48,75.26,75.29,302362.0,75.35,75.48,75.26,75.29,302362.0
2025-05-30 15:55:00,75.29,75.52,75.26,75.3,1191728.0,75.29,75.52,75.26,75.3,1191728.0
2025-06-02 09:30:00,75.16,75.3,75.1,75.28,176603.0,75.16,75.3,75.1,75.28,176603.0
2025-06-02 09:35:00,75.25,75.25,74.88,74.96,99438.0,75.25,75.25,74.88,74.96,99438.0
2025-06-02 09:40:00,74.94,74.94,74.63,74.71,96134.0,74.94,74.94,74.63,74.71,96134.0
2025-06-02 09:45:00,74.7,74.72,74.49,74.57,249874.0,74.7,74.72,74.49,74.57,249874.0
2025-06-02 09:50:00,74.56,74.57,74.3,74.44,143646.0,74.56,74.57,74.3,74.44,143646.0
2025-06-02 09:55:00,74.44,74.74,74.42,74.7,158978.0,74.44,74.74,74.42,74.7,158978.0
2025-06-02 10:00:00,74.68,74.72,74.41,74.57,135751.0,74.68,74.72,74.41,74.57,135751.0
2025-06-02 10:05:00,74.56,74.78,74.51,74.74,67454.0,74.56,74.78,74.51,74.74,67454.0
2025-06-02 10:10:00,74.73,74.83,74.66,74.69,74915.0,74.73,74.83,74.66,74.69,74915.0
2025-06-02 10:15:00,74.68,74.74,74.59,74.65,87989.0,74.68,74.74,74.59,74.65,87989.0
2025-06-02 10:20:00,74.65,74.98,74.62,74.85,83249.0,74.65,74.98,74.62,74.85,83249.0
2025-06-02 10:25:00,74.87,75.1,74.86,75.06,129005.0,74.87,75.1,74.86,75.06,129005.0
2025-06-02 10:30:00,75.07,75.08,74.95,75.04,74738.0,75.07,75.08,74.95,75.04,74738.0
2025-06-02 10:35:00,75.06,75.08,74.88,74.89,95354.0,75.06,75.08,74.88,74.89,95354.0
2025-06-02 10:40:00,74.88,74.94,74.82,74.86,50329.0,74.88,74.94,74.82,74.86,50329.0
2025-06-02 10:45:00,74.87,74.95,74.85,74.91,42430.0,74.87,74.95,74.85,74.91,42430.0
2025-06-02 10:50:00,74.9,74.97,74.88,74.93,36242.0,74.9,74.97,74.88,74.93,36242.0
2025-06-02 10:55:00,74.92,75.05,74.88,75.02,71835.0,74.92,75.05,74.88,75.02,71835.0
2025-06-02 11:00:00,75.03,75.12,75.02,75.08,86501.0,75.03,75.12,75.02,75.08,86501.0
2025-06-02 11:05:00,75.08,75.16,75.04,75.1,100701.0,75.08,75.16,75.04,75.1,100701.0
2025-06-02 11:10:00,75.1,75.21,75.09,75.18,55672.0,75.1,75.21,75.09,75.18,55672.0
2025-06-02 11:15:00,75.18,75.24,75.17,75.22,42544.0,75.18,75.24,75.17,75.22,42544.0
2025-06-02 11:20:00,75.23,75.34,75.23,75.33,115363.0,75.23,75.34,75.23,75.33,115363.0
2025-06-02 11:25:00,75.33,75.41,75.18,75.21,93642.0,75.33,75.41,75.18,75.21,93642.0
2025-06-02 11:30:00,75.21,75.3,75.17,75.23,58538.0,75.21,75.3,75.17,75.23,58538.0
2025-06-02 11:35:00,75.22,75.28,75.2,75.24,46074.0,75.22,75.28,75.2,75.24,46074.0
2025-06-02 11:40:00,75.23,75.36,75.23,75.34,40542.0,75.23,75.36,75.23,75.34,40542.0
2025-06-02 11:45:00,75.34,75.39,75.32,75.37,30938.0,75.34,75.39,75.32,75.37,30938.0
2025-06-02 11:50:00,75.37,75.44,75.36,75.42,38559.0,75.37,75.44,75.36,75.42,38559.0
2025-06-02 11:55:00,75.42,75.43,75.32,75.37,28628.0,75.42,75.43,75.32,75.37,28628.0
2025-06-02 12:00:00,75.37,75.38,75.26,75.31,41882.0,75.37,75.38,75.26,75.31,41882.0
2025-06-02 12:05:00,75.32,75.33,75.26,75.31,36163.0,75.32,75.33,75.26,75.31,36163.0
2025-06-02 12:10:00,75.31,75.34,75.3,75.31,38948.0,75.31,75.34,75.3,75.31,38948.0
2025-06-02 12:15:00,75.32,75.34,75.28,75.33,25437.0,75.32,75.34,75.28,75.33,25437.0
2025-06-02 12:20:00,75.32,75.34,75.3,75.31,31322.0,75.32,75.34,75.3,75.31,31322.0
2025-06-02 12:25:00,75.31,75.33,75.25,75.31,34448.0,75.31,75.33,75.25,75.31,34448.0
2025-06-02 12:30:00,75.31,75.35,75.28,75.35,31070.0,75.31,75.35,75.28,75.35,31070.0
2025-06-02 12:35:00,75.34,75.36,75.29,75.33,28203.0,75.34,75.36,75.29,75.33,28203.0
2025-06-02 12:40:00,75.33,75.37,75.29,75.34,37982.0,75.33,75.37,75.29,75.34,37982.0
2025-06-02 12:45:00,75.34,75.4,75.33,75.37,36177.0,75.34,75.4,75.33,75.37,36177.0
2025-06-02 12:50:00,75.36,75.58,75.36,75.58,85961.0,75.36,75.58,75.36,75.58,85961.0
2025-06-02 12:55:00,75.58,75.59,75.5,75.53,40983.0,75.58,75.59,75.5,75.53,40983.0
2025-06-02 13:00:00,75.53,75.6,75.52,75.58,35170.0,75.53,75.6,75.52,75.58,35170.0
2025-06-02 13:05:00,75.58,75.62,75.56,75.61,41962.0,75.58,75.62,75.56,75.61,41962.0
2025-06-02 13:10:00,75.61,75.61,75.56,75.59,44790.0,75.61,75.61,75.56,75.59,44790.0
2025-06-02 13:15:00,75.59,75.62,75.52,75.55,97801.0,75.59,75.62,75.52,75.55,97801.0
2025-06-02 13:20:00,75.55,75.57,75.5,75.55,49307.0,75.55,75.57,75.5,75.55,49307.0
2025-06-02 13:25:00,75.55,75.56,75.49,75.51,21496.0,75.55,75.56,75.49,75.51,21496.0
2025-06-02 13:30:00,75.52,75.61,75.51,75.56,19847.0,75.52,75.61,75.51,75.56,19847.0
2025-06-02 13:35:00,75.56,75.57,75.51,75.56,24784.0,75.56,75.57,75.51,75.56,24784.0
2025-06-02 13:40:00,75.56,75.56,75.5,75.51,39288.0,75.56,75.56,75.5,75.51,39288.0
2025-06-02 13:45:00,75.51,75.57,75.51,75.56,28037.0,75.51,75.57,75.51,75.56,28037.0
2025-06-02 13:50:00,75.56,75.6,75.53,75.58,34920.0,75.56,75.6,75.53,75.58,34920.0
2025-06-02 13:55:00,75.58,75.66,75.56,75.63,44149.0,75.58,75.66,75.56,75.63,44149.0
2025-06-02 14:00:00,75.64,75.7,75.58,75.62,51488.0,75.64,75.7,75.58,75.62,51488.0
2025-06-02 14:05:00,75.63,75.67,75.55,75.59,59635.0,75.63,75.67,75.55,75.59,59635.0
2025-06-02 14:10:00,75.59,75.64,75.54,75.61,41059.0,75.59,75.64,75.54,75.61,41059.0
2025-06-02 14:15:00,75.62,75.75,75.61,75.69,55034.0,75.62,75.75,75.61,75.69,55034.0
2025-06-02 14:20:00,75.68,75.77,75.66,75.71,54321.0,75.68,75.77,75.66,75.71,54321.0
2025-06-02 14:25:00,75.71,75.75,75.71,75.73,26655.0,75.71,75.75,75.71,75.73,26655.0
2025-06-02 14:30:00,75.73,75.77,75.71,75.76,55871.0,75.73,75.77,75.71,75.76,55871.0
2025-06-02 14:35:00,75.76,75.81,75.72,75.8,50123.0,75.76,75.81,75.72,75.8,50123.0
2025-06-02 14:40:00,75.8,75.84,75.76,75.83,35663.0,75.8,75.84,75.76,75.83,35663.0
2025-06-02 14:45:00,75.82,75.83,75.78,75.79,36367.0,75.82,75.83,75.78,75.79,36367.0
2025-06-02 14:50:00,75.78,75.84,75.76,75.8,54956.0,75.78,75.84,75.76,75.8,54956.0
2025-06-02 14:55:00,75.8,75.87,75.79,75.87,51163.0,75.8,75.87,75.79,75.87,51163.0
2025-06-02 15:00:00,75.88,75.9,75.86,75.89,46161.0,75.88,75.9,75.86,75.89,46161.0
2025-06-02 15:05:00,75.89,75.89,75.79,75.81,58994.0,75.89,75.89,75.79,75.81,58994.0
2025-06-02 15:10:00,75.81,75.81,75.75,75.79,56036.0,75.81,75.81,75.75,75.79,56036.0
2025-06-02 15:15:00,75.78,75.8,75.74,75.75,47936.0,75.78,75.8,75.74,75.75,47936.0
2025-06-02 15:20:00,75.75,75.89,75.75,75.88,48571.0,75.75,75.89,75.75,75.88,48571.0
2025-06-02 15:25:00,75.87,75.9,75.86,75.88,83276.0,75.87,75.9,75.86,75.88,83276.0
2025-06-02 15:30:00,75.88,75.89,75.79,75.8,66420.0,75.88,75.89,75.79,75.8,66420.0
2025-06-02 15:35:00,75.8,75.82,75.77,75.8,60155.0,75.8,75.82,75.77,75.8,60155.0
2025-06-02 15:40:00,75.79,75.82,75.76,75.79,78672.0,75.79,75.82,75.76,75.79,78672.0
2025-06-02 15:45:00,75.79,75.82,75.76,75.79,97977.0,75.79,75.82,75.76,75.79,97977.0
2025-06-02 15:50:00,75.8,75.86,75.74,75.77,178360.0,75.8,75.86,75.74,75.77,178360.0
2025-06-02 15:55:00,75.77,75.85,75.71,75.84,503560.0,75.77,75.85,75.71,75.84,503560.0
2025-06-03 09:30:00,75.63,75.87,75.5,75.85,192689.0,75.63,75.87,75.5,75.85,192689.0
2025-06-03 09:35:00,75.85,75.88,75.69,75.72,74680.0,75.85,75.88,75.69,75.72,74680.0
2025-06-03 09:40:00,75.7,75.77,75.58,75.64,87069.0,75.7,75.77,75.58,75.64,87069.0
2025-06-03 09:45:00,75.65,75.7,75.52,75.55,70702.0,75.65,75.7,75.52,75.55,70702.0
2025-06-03 09:50:00,75.54,75.61,75.44,75.61,63907.0,75.54,75.61,75.44,75.61,63907.0
2025-06-03 09:55:00,75.61,75.64,75.46,75.48,108110.0,75.61,75.64,75.46,75.48,108110.0
2025-06-03 10:00:00,75.5,75.62,75.49,75.57,98380.0,75.5,75.62,75.49,75.57,98380.0
2025-06-03 10:05:00,75.57,75.72,75.52,75.71,84997.0,75.57,75.72,75.52,75.71,84997.0
2025-06-03 10:10:00,75.71,75.82,75.69,75.77,45630.0,75.71,75.82,75.69,75.77,45630.0
2025-06-03 10:15:00,75.77,75.97,75.77,75.94,44831.0,75.77,75.97,75.77,75.94,44831.0
2025-06-03 10:20:00,75.94,76.02,75.93,76.01,72107.0,75.94,76.02,75.93,76.01,72107.0
2025-06-03 10:25:00,76.02,76.13,75.97,76.13,59363.0,76.02,76.13,75.97,76.13,59363.0
2025-06-03 10:30:00,76.12,76.16,76.06,76.1,49546.0,76.12,76.16,76.06,76.1,49546.0
2025-06-03 10:35:00,76.1,76.12,76.03,76.09,63077.0,76.1,76.12,76.03,76.09,63077.0
2025-06-03 10:40:00,76.09,76.17,76.07,76.11,31285.0,76.09,76.17,76.07,76.11,31285.0
2025-06-03 10:45:00,76.1,76.14,76.02,76.14,31795.0,76.1,76.14,76.02,76.14,31795.0
2025-06-03 10:50:00,76.13,76.13,76.05,76.08,54725.0,76.13,76.13,76.05,76.08,54725.0
2025-06-03 10:55:00,76.08,76.1,75.99,76.09,39190.0,76.08,76.1,75.99,76.09,39190.0
2025-06-03 11:00:00,76.1,76.19,76.09,76.15,58336.0,76.1,76.19,76.09,76.15,58336.0
2025-06-03 11:05:00,76.14,76.19,76.13,76.15,28445.0,76.14,76.19,76.13,76.15,28445.0
2025-06-03 11:10:00,76.14,76.23,76.13,76.22,58721.0,76.14,76.23,76.13,76.22,58721.0
2025-06-03 11:15:00,76.21,76.22,76.15,76.16,47115.0,76.21,76.22,76.15,76.16,47115.0
2025-06-03 11:20:00,76.15,76.24,76.15,76.22,41473.0,76.15,76.24,76.15,76.22,41473.0
2025-06-03 11:25:00,76.23,76.26,76.19,76.22,66659.0,76.23,76.26,76.19,76.22,66659.0
2025-06-03 11:30:00,76.23,76.4,76.21,76.39,92575.0,76.23,76.4,76.21,76.39,92575.0
2025-06-03 11:35:00,76.4,76.44,76.38,76.42,50319.0,76.4,76.44,76.38,76.42,50319.0
2025-06-03 11:40:00,76.42,76.42,76.33,76.33,48563.0,76.42,76.42,76.33,76.33,48563.0
2025-06-03 11:45:00,76.33,76.39,76.28,76.36,39028.0,76.33,76.39,76.28,76.36,39028.0
2025-06-03 11:50:00,76.37,76.37,76.29,76.33,30288.0,76.37,76.37,76.29,76.33,30288.0
2025-06-03 11:55:00,76.33,76.42,76.31,76.4,33471.0,76.33,76.42,76.31,76.4,33471.0
2025-06-03 12:00:00,76.4,76.47,76.37,76.47,53821.0,76.4,76.47,76.37,76.47,53821.0
2025-06-03 12:05:00,76.47,76.55,76.44,76.45,95300.0,76.47,76.55,76.44,76.45,95300.0
2025-06-03 12:10:00,76.45,76.5,76.43,76.5,39052.0,76.45,76.5,76.43,76.5,39052.0
2025-06-03 12:15:00,76.5,76.56,76.48,76.53,19863.0,76.5,76.56,76.48,76.53,19863.0
2025-06-03 12:20:00,76.53,76.57,76.49,76.57,73477.0,76.53,76.57,76.49,76.57,73477.0
2025-06-03 12:25:00,76.57,76.62,76.56,76.61,41894.0,76.57,76.62,76.56,76.61,41894.0
2025-06-03 12:30:00,76.61,76.68,76.61,76.67,32514.0,76.61,76.68,76.61,76.67,32514.0
2025-06-03 12:35:00,76.68,76.74,76.68,76.69,78051.0,76.68,76.74,76.68,76.69,78051.0
2025-06-03 12:40:00,76.69,76.7,76.61,76.64,39985.0,76.69,76.7,76.61,76.64,39985.0
2025-06-03 12:45:00,76.64,76.64,76.56,76.59,24757.0,76.64,76.64,76.56,76.59,24757.0
2025-06-03 12:50:00,76.61,76.7,76.61,76.67,59525.0,76.61,76.7,76.61,76.67,59525.0
2025-06-03 12:55:00,76.66,76.7,76.64,76.64,49900.0,76.66,76.7,76.64,76.64,49900.0
2025-06-03 13:00:00,76.65,76.68,76.62,76.63,28823.0,76.65,76.68,76.62,76.63,28823.0
2025-06-03 13:05:00,76.64,76.66,76.62,76.64,21172.0,76.64,76.66,76.62,76.64,21172.0
2025-06-03 13:10:00,76.64,76.65,76.6,76.64,22700.0,76.64,76.65,76.6,76.64,22700.0
2025-06-03 13:15:00,76.64,76.64,76.56,76.59,74035.0,76.64,76.64,76.56,76.59,74035.0
2025-06-03 13:20:00,76.59,76.61,76.56,76.56,53044.0,76.59,76.61,76.56,76.56,53044.0
2025-06-03 13:25:00,76.56,76.57,76.5,76.52,24421.0,76.56,76.57,76.5,76.52,24421.0
2025-06-03 13:30:00,76.53,76.54,76.47,76.54,24587.0,76.53,76.54,76.47,76.54,24587.0
2025-06-03 13:35:00,76.52,76.55,76.5,76.52,27769.0,76.52,76.55,76.5,76.52,27769.0
2025-06-03 13:40:00,76.52,76.53,76.45,76.5,35743.0,76.52,76.53,76.45,76.5,35743.0
2025-06-03 13:45:00,76.5,76.53,76.49,76.51,29742.0,76.5,76.53,76.49,76.51,29742.0
2025-06-03 13:50:00,76.5,76.55,76.45,76.53,40245.0,76.5,76.55,76.45,76.53,40245.0
2025-06-03 13:55:00,76.53,76.54,76.45,76.46,25800.0,76.53,76.54,76.45,76.46,25800.0
2025-06-03 14:00:00,76.46,76.48,76.34,76.48,62602.0,76.46,76.48,76.34,76.48,62602.0
2025-06-03 14:05:00,76.49,76.5,76.44,76.47,32383.0,76.49,76.5,76.44,76.47,32383.0
2025-06-03 14:10:00,76.47,76.47,76.39,76.44,47235.0,76.47,76.47,76.39,76.44,47235.0
2025-06-03 14:15:00,76.44,76.46,76.4,76.45,53486.0,76.44,76.46,76.4,76.45,53486.0
2025-06-03 14:20:00,76.45,76.48,76.4,76.4,42771.0,76.45,76.48,76.4,76.4,42771.0
2025-06-03 14:25:00,76.4,76.47,76.39,76.46,38916.0,76.4,76.47,76.39,76.46,38916.0
2025-06-03 14:30:00,76.47,76.5,76.46,76.5,36256.0,76.47,76.5,76.46,76.5,36256.0
2025-06-03 14:35:00,76.5,76.51,76.46,76.47,32992.0,76.5,76.51,76.46,76.47,32992.0
2025-06-03 14:40:00,76.47,76.48,76.44,76.47,24118.0,76.47,76.48,76.44,76.47,24118.0
2025-06-03 14:45:00,76.47,76.51,76.46,76.48,29427.0,76.47,76.51,76.46,76.48,29427.0
2025-06-03 14:50:00,76.48,76.49,76.43,76.46,40468.0,76.48,76.49,76.43,76.46,40468.0
2025-06-03 14:55:00,76.46,76.47,76.43,76.45,27803.0,76.46,76.47,76.43,76.45,27803.0
2025-06-03 15:00:00,76.45,76.48,76.42,76.44,69365.0,76.45,76.48,76.42,76.44,69365.0
2025-06-03 15:05:00,76.44,76.46,76.41,76.44,92888.0,76.44,76.46,76.41,76.44,92888.0
2025-06-03 15:10:00,76.44,76.47,76.37,76.47,78097.0,76.44,76.47,76.37,76.47,78097.0
2025-06-03 15:15:00,76.47,76.53,76.42,76.52,171514.0,76.47,76.53,76.42,76.52,171514.0
2025-06-03 15:20:00,76.52,76.52,76.44,76.45,100688.0,76.52,76.52,76.44,76.45,100688.0
2025-06-03 15:25:00,76.45,76.49,76.42,76.48,40709.0,76.45,76.49,76.42,76.48,40709.0
2025-06-03 15:30:00,76.48,76.51,76.43,76.48,102124.0,76.48,76.51,76.43,76.48,102124.0
2025-06-03 15:35:00,76.49,76.59,76.49,76.56,82771.0,76.49,76.59,76.49,76.56,82771.0
2025-06-03 15:40:00,76.56,76.58,76.51,76.56,103274.0,76.56,76.58,76.51,76.56,103274.0
2025-06-03 15:45:00,76.56,76.59,76.48,76.51,105175.0,76.56,76.59,76.48,76.51,105175.0
2025-06-03 15:50:00,76.51,76.54,76.37,76.5,249022.0,76.51,76.54,76.37,76.5,249022.0
2025-06-03 15:55:00,76.49,76.6,76.47,76.53,627694.0,76.49,76.6,76.47,76.53,627694.0
2025-06-04 09:30:00,76.5,76.88,76.35,76.87,332018.0,76.5,76.88,76.35,76.87,332018.0
2025-06-04 09:35:00,76.86,77.31,76.81,77.27,250967.0,76.86,77.31,76.81,77.27,250967.0
2025-06-04 09:40:00,77.27,77.51,77.22,77.44,275070.0,77.27,77.51,77.22,77.44,275070.0
2025-06-04 09:45:00,77.43,77.58,77.34,77.39,243963.0,77.43,77.58,77.34,77.39,243963.0
2025-06-04 09:50:00,77.39,77.47,77.19,77.19,175992.0,77.39,77.47,77.19,77.19,175992.0
2025-06-04 09:55:00,77.2,77.22,76.94,77.0,169387.0,77.2,77.22,76.94,77.0,169387.0
2025-06-04 10:00:00,76.99,77.0,76.82,76.9,124623.0,76.99,77.0,76.82,76.9,124623.0
2025-06-04 10:05:00,76.89,76.9,76.64,76.77,132635.0,76.89,76.9,76.64,76.77,132635.0
2025-06-04 10:10:00,76.77,76.99,76.65,76.97,83285.0,76.77,76.99,76.65,76.97,83285.0
2025-06-04 10:15:00,76.98,77.11,76.95,77.1,121160.0,76.98,77.11,76.95,77.1,121160.0
2025-06-04 10:20:00,77.11,77.25,77.09,77.24,95162.0,77.11,77.25,77.09,77.24,95162.0
2025-06-04 10:25:00,77.25,77.37,77.2,77.29,110281.0,77.25,77.37,77.2,77.29,110281.0
2025-06-04 10:30:00,77.29,77.37,77.21,77.23,75343.0,77.29,77.37,77.21,77.23,75343.0
2025-06-04 10:35:00,77.23,77.28,77.11,77.16,108321.0,77.23,77.28,77.11,77.16,108321.0
2025-06-04 10:40:00,77.16,77.22,77.08,77.1,88664.0,77.16,77.22,77.08,77.1,88664.0
2025-06-04 10:45:00,77.1,77.23,77.08,77.16,103250.0,77.1,77.23,77.08,77.16,103250.0
2025-06-04 10:50:00,77.17,77.21,77.02,77.2,83418.0,77.17,77.21,77.02,77.2,83418.0
2025-06-04 10:55:00,77.2,77.2,77.1,77.17,70027.0,77.2,77.2,77.1,77.17,70027.0
2025-06-04 11:00:00,77.17,77.2,77.09,77.1,104503.0,77.17,77.2,77.09,77.1,104503.0
2025-06-04 11:05:00,77.11,77.13,77.03,77.05,54555.0,77.11,77.13,77.03,77.05,54555.0
2025-06-04 11:10:00,77.06,77.15,77.04,77.06,55464.0,77.06,77.15,77.04,77.06,55464.0
2025-06-04 11:15:00,77.07,77.09,76.95,77.07,44795.0,77.07,77.09,76.95,77.07,44795.0
2025-06-04 11:20:00,77.07,77.07,76.93,76.98,62454.0,77.07,77.07,76.93,76.98,62454.0
2025-06-04 11:25:00,76.98,77.01,76.88,76.89,48443.0,76.98,77.01,76.88,76.89,48443.0
2025-06-04 11:30:00,76.88,76.9,76.82,76.82,43292.0,76.88,76.9,76.82,76.82,43292.0
2025-06-04 11:35:00,76.81,76.88,76.77,76.86,27515.0,76.81,76.88,76.77,76.86,27515.0
2025-06-04 11:40:00,76.85,76.88,76.74,76.77,43852.0,76.85,76.88,76.74,76.77,43852.0
2025-06-04 11:45:00,76.77,76.85,76.76,76.82,31353.0,76.77,76.85,76.76,76.82,31353.0
2025-06-04 11:50:00,76.83,76.95,76.83,76.9,19462.0,76.83,76.95,76.83,76.9,19462.0
2025-06-04 11:55:00,76.89,76.9,76.76,76.78,29312.0,76.89,76.9,76.76,76.78,29312.0
2025-06-04 12:00:00,76.78,76.84,76.76,76.8,33117.0,76.78,76.84,76.76,76.8,33117.0
2025-06-04 12:05:00,76.8,76.8,76.73,76.76,25571.0,76.8,76.8,76.73,76.76,25571.0
2025-06-04 12:10:00,76.75,76.78,76.68,76.7,29215.0,76.75,76.78,76.68,76.7,29215.0
2025-06-04 12:15:00,76.71,76.74,76.67,76.71,71774.0,76.71,76.74,76.67,76.71,71774.0
2025-06-04 12:20:00,76.72,76.73,76.57,76.63,70287.0,76.72,76.73,76.57,76.63,70287.0
2025-06-04 12:25:00,76.62,76.66,76.5,76.52,58945.0,76.62,76.66,76.5,76.52,58945.0
2025-06-04 12:30:00,76.52,76.63,76.52,76.58,39187.0,76.52,76.63,76.52,76.58,39187.0
2025-06-04 12:35:00,76.57,76.63,76.54,76.63,43840.0,76.57,76.63,76.54,76.63,43840.0
2025-06-04 12:40:00,76.63,76.66,76.61,76.65,34359.0,76.63,76.66,76.61,76.65,34359.0
2025-06-04 12:45:00,76.66,76.72,76.64,76.72,36825.0,76.66,76.72,76.64,76.72,36825.0
2025-06-04 12:50:00,76.72,76.73,76.65,76.67,33865.0,76.72,76.73,76.65,76.67,33865.0
2025-06-04 12:55:00,76.67,76.68,76.63,76.66,27860.0,76.67,76.68,76.63,76.66,27860.0
2025-06-04 13:00:00,76.66,76.75,76.66,76.72,32101.0,76.66,76.75,76.66,76.72,32101.0
2025-06-04 13:05:00,76.71,76.73,76.67,76.69,22660.0,76.71,76.73,76.67,76.69,22660.0
2025-06-04 13:10:00,76.7,76.72,76.67,76.7,23812.0,76.7,76.72,76.67,76.7,23812.0
2025-06-04 13:15:00,76.71,76.75,76.68,76.75,27148.0,76.71,76.75,76.68,76.75,27148.0
2025-06-04 13:20:00,76.74,76.76,76.71,76.72,42272.0,76.74,76.76,76.71,76.72,42272.0
2025-06-04 13:25:00,76.73,76.78,76.72,76.73,33604.0,76.73,76.78,76.72,76.73,33604.0
2025-06-04 13:30:00,76.73,76.76,76.71,76.73,30994.0,76.73,76.76,76.71,76.73,30994.0
2025-06-04 13:35:00,76.74,76.77,76.7,76.7,32033.0,76.74,76.77,76.7,76.7,32033.0
2025-06-04 13:40:00,76.7,76.74,76.67,76.69,40275.0,76.7,76.74,76.67,76.69,40275.0
2025-06-04 13:45:00,76.69,76.74,76.67,76.72,45449.0,76.69,76.74,76.67,76.72,45449.0
2025-06-04 13:50:00,76.71,76.71,76.65,76.66,39906.0,76.71,76.71,76.65,76.66,39906.0
2025-06-04 13:55:00,76.66,76.71,76.65,76.67,26720.0,76.66,76.71,76.65,76.67,26720.0
2025-06-04 14:00:00,76.67,76.74,76.67,76.71,36297.0,76.67,76.74,76.67,76.71,36297.0
2025-06-04 14:05:00,76.7,76.73,76.65,76.67,43838.0,76.7,76.73,76.65,76.67,43838.0
2025-06-04 14:10:00,76.68,76.69,76.65,76.67,32093.0,76.68,76.69,76.65,76.67,32093.0
2025-06-04 14:15:00,76.66,76.7,76.65,76.69,36846.0,76.66,76.7,76.65,76.69,36846.0
2025-06-04 14:20:00,76.7,76.74,76.69,76.7,31796.0,76.7,76.74,76.69,76.7,31796.0
2025-06-04 14:25:00,76.7,76.7,76.59,76.59,33440.0,76.7,76.7,76.59,76.59,33440.0
2025-06-04 14:30:00,76.59,76.61,76.56,76.58,32784.0,76.59,76.61,76.56,76.58,32784.0
2025-06-04 14:35:00,76.58,76.58,76.52,76.53,24334.0,76.58,76.58,76.52,76.53,24334.0
2025-06-04 14:40:00,76.53,76.54,76.49,76.52,35099.0,76.53,76.54,76.49,76.52,35099.0
2025-06-04 14:45:00,76.53,76.53,76.47,76.49,48423.0,76.53,76.53,76.47,76.49,48423.0
2025-06-04 14:50:00,76.49,76.51,76.43,76.5,48396.0,76.49,76.51,76.43,76.5,48396.0
2025-06-04 14:55:00,76.49,76.51,76.46,76.47,33704.0,76.49,76.51,76.46,76.47,33704.0
2025-06-04 15:00:00,76.47,76.53,76.46,76.52,50500.0,76.47,76.53,76.46,76.52,50500.0
2025-06-04 15:05:00,76.52,76.57,76.5,76.51,52977.0,76.52,76.57,76.5,76.51,52977.0
2025-06-04 15:10:00,76.51,76.55,76.5,76.53,40212.0,76.51,76.55,76.5,76.53,40212.0
2025-06-04 15:15:00,76.53,76.54,76.45,76.53,56891.0,76.53,76.54,76.45,76.53,56891.0
2025-06-04 15:20:00,76.53,76.65,76.53,76.58,105651.0,76.53,76.65,76.53,76.58,105651.0
2025-06-04 15:25:00,76.59,76.61,76.56,76.58,59410.0,76.59,76.61,76.56,76.58,59410.0
2025-06-04 15:30:00,76.59,76.63,76.57,76.58,63148.0,76.59,76.63,76.57,76.58,63148.0
2025-06-04 15:35:00,76.58,76.61,76.53,76.53,74034.0,76.58,76.61,76.53,76.53,74034.0
2025-06-04 15:40:00,76.53,76.55,76.47,76.53,85617.0,76.53,76.55,76.47,76.53,85617.0
2025-06-04 15:45:00,76.54,76.59,76.52,76.56,94929.0,76.54,76.59,76.52,76.56,94929.0
2025-06-04 15:50:00,76.56,76.58,76.49,76.5,163142.0,76.56,76.58,76.49,76.5,163142.0
2025-06-04 15:55:00,76.5,76.5,76.39,76.4,562152.0,76.5,76.5,76.39,76.4,562152.0
2025-06-05 09:30:00,76.61,76.73,76.02,76.18,217400.0,76.61,76.73,76.02,76.18,217400.0
2025-06-05 09:35:00,76.17,76.26,76.05,76.09,73919.0,76.17,76.26,76.05,76.09,73919.0
2025-06-05 09:40:00,76.09,76.13,75.94,76.09,103066.0,76.09,76.13,75.94,76.09,103066.0
2025-06-05 09:45:00,76.1,76.16,75.9,76.14,95594.0,76.1,76.16,75.9,76.14,95594.0
2025-06-05 09:50:00,76.15,76.24,75.94,75.94,363543.0,76.15,76.24,75.94,75.94,363543.0
2025-06-05 09:55:00,75.95,75.95,75.66,75.75,114697.0,75.95,75.95,75.66,75.75,114697.0
2025-06-05 10:00:00,75.74,75.95,75.74,75.91,108157.0,75.74,75.95,75.74,75.91,108157.0
2025-06-05 10:05:00,75.92,76.02,75.78,75.78,75423.0,75.92,76.02,75.78,75.78,75423.0
2025-06-05 10:10:00,75.79,75.96,75.79,75.88,52928.0,75.79,75.96,75.79,75.88,52928.0
2025-06-05 10:15:00,75.88,76.02,75.87,76.02,114268.0,75.88,76.02,75.87,76.02,114268.0
2025-06-05 10:20:00,76.0,76.23,75.98,76.18,81636.0,76.0,76.23,75.98,76.18,81636.0
2025-06-05 10:25:00,76.17,76.22,76.1,76.19,62423.0,76.17,76.22,76.1,76.19,62423.0
2025-06-05 10:30:00,76.18,76.25,76.07,76.09,65643.0,76.18,76.25,76.07,76.09,65643.0
2025-06-05 10:35:00,76.08,76.35,75.95,76.28,255643.0,76.08,76.35,75.95,76.28,255643.0
2025-06-05 10:40:00,76.28,76.64,76.18,76.4,267264.0,76.28,76.64,76.18,76.4,267264.0
2025-06-05 10:45:00,76.4,76.6,76.37,76.42,145291.0,76.4,76.6,76.37,76.42,145291.0
2025-06-05 10:50:00,76.43,76.46,76.32,76.41,110134.0,76.43,76.46,76.32,76.41,110134.0
2025-06-05 10:55:00,76.41,76.48,76.34,76.45,143313.0,76.41,76.48,76.34,76.45,143313.0
2025-06-05 11:00:00,76.47,76.58,76.44,76.57,79580.0,76.47,76.58,76.44,76.57,79580.0
2025-06-05 11:05:00,76.57,76.57,76.45,76.54,97332.0,76.57,76.57,76.45,76.54,97332.0
2025-06-05 11:10:00,76.53,76.58,76.51,76.53,78269.0,76.53,76.58,76.51,76.53,78269.0
2025-06-05 11:15:00,76.54,76.61,76.51,76.57,89158.0,76.54,76.61,76.51,76.57,89158.0
2025-06-05 11:20:00,76.56,76.61,76.52,76.58,65084.0,76.56,76.61,76.52,76.58,65084.0
2025-06-05 11:25:00,76.58,76.64,76.5,76.62,94764.0,76.58,76.64,76.5,76.62,94764.0
2025-06-05 11:30:00,76.62,76.7,76.6,76.65,55602.0,76.62,76.7,76.6,76.65,55602.0
2025-06-05 11:35:00,76.65,76.69,76.61,76.67,58737.0,76.65,76.69,76.61,76.67,58737.0
2025-06-05 11:40:00,76.69,76.69,76.62,76.66,42950.0,76.69,76.69,76.62,76.66,42950.0
2025-06-05 11:45:00,76.65,76.76,76.58,76.76,268552.0,76.65,76.76,76.58,76.76,268552.0
2025-06-05 11:50:00,76.76,76.87,76.76,76.87,125768.0,76.76,76.87,76.76,76.87,125768.0
2025-06-05 11:55:00,76.87,76.96,76.84,76.94,111564.0,76.87,76.96,76.84,76.94,111564.0
2025-06-05 12:00:00,76.94,77.03,76.91,77.0,161580.0,76.94,77.03,76.91,77.0,161580.0
2025-06-05 12:05:00,77.0,77.07,76.99,77.01,239335.0,77.0,77.07,76.99,77.01,239335.0
2025-06-05 12:10:00,77.01,77.15,76.99,77.12,223909.0,77.01,77.15,76.99,77.12,223909.0
2025-06-05 12:15:00,77.13,77.14,77.0,77.05,166552.0,77.13,77.14,77.0,77.05,166552.0
2025-06-05 12:20:00,77.04,77.09,77.0,77.06,104367.0,77.04,77.09,77.0,77.06,104367.0
2025-06-05 12:25:00,77.06,77.12,76.99,77.08,178687.0,77.06,77.12,76.99,77.08,178687.0
2025-06-05 12:30:00,77.08,77.09,77.01,77.06,66994.0,77.08,77.09,77.01,77.06,66994.0
2025-06-05 12:35:00,77.06,77.11,77.02,77.1,236016.0,77.06,77.11,77.02,77.1,236016.0
2025-06-05 12:40:00,77.09,77.1,76.89,76.89,199186.0,77.09,77.1,76.89,76.89,199186.0
2025-06-05 12:45:00,76.89,76.89,76.58,76.61,406458.0,76.89,76.89,76.58,76.61,406458.0
2025-06-05 12:50:00,76.61,76.76,76.58,76.75,271168.0,76.61,76.76,76.58,76.75,271168.0
2025-06-05 12:55:00,76.74,76.83,76.72,76.73,74629.0,76.74,76.83,76.72,76.73,74629.0
2025-06-05 13:00:00,76.73,76.85,76.73,76.79,70729.0,76.73,76.85,76.73,76.79,70729.0
2025-06-05 13:05:00,76.78,77.04,76.76,76.98,125907.0,76.78,77.04,76.76,76.98,125907.0
2025-06-05 13:10:00,76.98,77.01,76.94,76.98,74918.0,76.98,77.01,76.94,76.98,74918.0
2025-06-05 13:15:00,76.98,77.02,76.94,76.96,31227.0,76.98,77.02,76.94,76.96,31227.0
2025-06-05 13:20:00,76.95,77.14,76.95,77.11,87605.0,76.95,77.14,76.95,77.11,87605.0
2025-06-05 13:25:00,77.12,77.16,77.05,77.07,70599.0,77.12,77.16,77.05,77.07,70599.0
2025-06-05 13:30:00,77.06,77.11,77.05,77.09,33928.0,77.06,77.11,77.05,77.09,33928.0
2025-06-05 13:35:00,77.09,77.17,77.04,77.14,69509.0,77.09,77.17,77.04,77.14,69509.0
2025-06-05 13:40:00,77.15,77.23,77.13,77.17,102012.0,77.15,77.23,77.13,77.17,102012.0
2025-06-05 13:45:00,77.17,77.21,77.13,77.17,66012.0,77.17,77.21,77.13,77.17,66012.0
2025-06-05 13:50:00,77.17,77.27,77.15,77.2,135772.0,77.17,77.27,77.15,77.2,135772.0
2025-06-05 13:55:00,77.2,77.25,77.15,77.16,117382.0,77.2,77.25,77.15,77.16,117382.0
2025-06-05 14:00:00,77.16,77.21,76.99,77.0,277369.0,77.16,77.21,76.99,77.0,277369.0
2025-06-05 14:05:00,77.0,77.03,76.91,76.94,131148.0,77.0,77.03,76.91,76.94,131148.0
2025-06-05 14:10:00,76.93,76.95,76.85,76.9,125566.0,76.93,76.95,76.85,76.9,125566.0
2025-06-05 14:15:00,76.9,76.9,76.69,76.84,160362.0,76.9,76.9,76.69,76.84,160362.0
2025-06-05 14:20:00,76.85,76.96,76.8,76.93,65538.0,76.85,76.96,76.8,76.93,65538.0
2025-06-05 14:25:00,76.94,76.98,76.86,76.9,72197.0,76.94,76.98,76.86,76.9,72197.0
2025-06-05 14:30:00,76.9,76.96,76.88,76.92,67366.0,76.9,76.96,76.88,76.92,67366.0
2025-06-05 14:35:00,76.92,76.96,76.79,76.83,159493.0,76.92,76.96,76.79,76.83,159493.0
2025-06-05 14:40:00,76.83,76.85,76.72,76.78,93401.0,76.83,76.85,76.72,76.78,93401.0
2025-06-05 14:45:00,76.79,76.89,76.79,76.88,59048.0,76.79,76.89,76.79,76.88,59048.0
2025-06-05 14:50:00,76.88,76.95,76.84,76.86,71537.0,76.88,76.95,76.84,76.86,71537.0
2025-06-05 14:55:00,76.86,76.92,76.83,76.86,55785.0,76.86,76.92,76.83,76.86,55785.0
2025-06-05 15:00:00,76.86,76.92,76.81,76.84,74862.0,76.86,76.92,76.81,76.84,74862.0
2025-06-05 15:05:00,76.84,76.89,76.83,76.88,60720.0,76.84,76.89,76.83,76.88,60720.0
2025-06-05 15:10:00,76.87,76.89,76.68,76.7,156570.0,76.87,76.89,76.68,76.7,156570.0
2025-06-05 15:15:00,76.69,76.73,76.18,76.25,205640.0,76.69,76.73,76.18,76.25,205640.0
2025-06-05 15:20:00,76.24,76.29,76.1,76.15,141877.0,76.24,76.29,76.1,76.15,141877.0
2025-06-05 15:25:00,76.15,76.48,76.14,76.37,186483.0,76.15,76.48,76.14,76.37,186483.0
2025-06-05 15:30:00,76.39,76.57,76.37,76.56,120682.0,76.39,76.57,76.37,76.56,120682.0
2025-06-05 15:35:00,76.56,76.81,76.54,76.75,119698.0,76.56,76.81,76.54,76.75,119698.0
2025-06-05 15:40:00,76.76,76.78,76.6,76.64,165111.0,76.76,76.78,76.6,76.64,165111.0
2025-06-05 15:45:00,76.64,76.75,76.6,76.73,135012.0,76.64,76.75,76.6,76.73,135012.0
2025-06-05 15:50:00,76.73,76.77,76.57,76.58,215821.0,76.73,76.77,76.57,76.58,215821.0
2025-06-05 15:55:00,76.58,76.72,76.53,76.66,708282.0,76.58,76.72,76.53,76.66,708282.0
2025-06-06 09:30:00,77.71,78.15,77.48,78.07,370934.0,77.71,78.15,77.48,78.07,370934.0
2025-06-06 09:35:00,78.06,78.21,77.98,78.2,198405.0,78.06,78.21,77.98,78.2,198405.0
2025-06-06 09:40:00,78.21,78.36,78.18,78.33,176832.0,78.21,78.36,78.18,78.33,176832.0
2025-06-06 09:45:00,78.33,78.41,78.02,78.03,141316.0,78.33,78.41,78.02,78.03,141316.0
2025-06-06 09:50:00,78.04,78.12,77.91,77.98,119293.0,78.04,78.12,77.91,77.98,119293.0
2025-06-06 09:55:00,77.99,78.08,77.91,78.07,86782.0,77.99,78.08,77.91,78.07,86782.0
2025-06-06 10:00:00,78.06,78.09,77.83,77.89,129397.0,78.06,78.09,77.83,77.89,129397.0
2025-06-06 10:05:00,77.89,77.96,77.8,77.94,81139.0,77.89,77.96,77.8,77.94,81139.0
2025-06-06 10:10:00,77.94,77.95,77.68,77.85,99693.0,77.94,77.95,77.68,77.85,99693.0
2025-06-06 10:15:00,77.85,77.94,77.78,77.91,45536.0,77.85,77.94,77.78,77.91,45536.0
2025-06-06 10:20:00,77.91,78.1,77.9,78.08,60587.0,77.91,78.1,77.9,78.08,60587.0
2025-06-06 10:25:00,78.07,78.09,77.96,78.0,184051.0,78.07,78.09,77.96,78.0,184051.0
2025-06-06 10:30:00,77.99,78.04,77.88,77.97,115355.0,77.99,78.04,77.88,77.97,115355.0
2025-06-06 10:35:00,77.96,78.11,77.94,78.04,69138.0,77.96,78.11,77.94,78.04,69138.0
2025-06-06 10:40:00,78.04,78.12,78.03,78.07,66264.0,78.04,78.12,78.03,78.07,66264.0
2025-06-06 10:45:00,78.06,78.19,78.02,78.16,77897.0,78.06,78.19,78.02,78.16,77897.0
2025-06-06 10:50:00,78.16,78.18,78.04,78.1,88499.0,78.16,78.18,78.04,78.1,88499.0
2025-06-06 10:55:00,78.12,78.17,78.01,78.03,44212.0,78.12,78.17,78.01,78.03,44212.0
2025-06-06 11:00:00,78.03,78.12,78.02,78.04,52839.0,78.03,78.12,78.02,78.04,52839.0
2025-06-06 11:05:00,78.05,78.17,78.03,78.14,124361.0,78.05,78.17,78.03,78.14,124361.0
2025-06-06 11:10:00,78.13,78.14,78.05,78.11,50638.0,78.13,78.14,78.05,78.11,50638.0
2025-06-06 11:15:00,78.11,78.15,77.86,77.88,166725.0,78.11,78.15,77.86,77.88,166725.0
2025-06-06 11:20:00,77.88,78.0,77.78,77.92,76733.0,77.88,78.0,77.78,77.92,76733.0
2025-06-06 11:25:00,77.92,77.99,77.86,77.97,44043.0,77.92,77.99,77.86,77.97,44043.0
2025-06-06 11:30:00,77.98,78.01,77.92,77.97,51973.0,77.98,78.01,77.92,77.97,51973.0
2025-06-06 11:35:00,77.96,77.98,77.89,77.92,31534.0,77.96,77.98,77.89,77.92,31534.0
2025-06-06 11:40:00,77.92,77.99,77.9,77.96,28570.0,77.92,77.99,77.9,77.96,28570.0
2025-06-06 11:45:00,77.96,77.99,77.91,77.97,61923.0,77.96,77.99,77.91,77.97,61923.0
2025-06-06 11:50:00,77.97,78.02,77.93,77.96,56312.0,77.97,78.02,77.93,77.96,56312.0
2025-06-06 11:55:00,77.95,78.0,77.85,77.98,58493.0,77.95,78.0,77.85,77.98,58493.0
2025-06-06 12:00:00,77.98,78.03,77.96,77.97,43094.0,77.98,78.03,77.96,77.97,43094.0
2025-06-06 12:05:00,77.98,78.03,77.97,78.02,15840.0,77.98,78.03,77.97,78.02,15840.0
2025-06-06 12:10:00,78.02,78.07,78.0,78.04,18062.0,78.02,78.07,78.0,78.04,18062.0
2025-06-06 12:15:00,78.03,78.05,77.98,78.05,26138.0,78.03,78.05,77.98,78.05,26138.0
2025-06-06 12:20:00,78.05,78.07,77.95,77.98,55182.0,78.05,78.07,77.95,77.98,55182.0
2025-06-06 12:25:00,77.98,78.03,77.95,77.98,45188.0,77.98,78.03,77.95,77.98,45188.0
2025-06-06 12:30:00,77.98,78.02,77.96,77.98,24891.0,77.98,78.02,77.96,77.98,24891.0
2025-06-06 12:35:00,77.99,78.01,77.93,77.96,29844.0,77.99,78.01,77.93,77.96,29844.0
2025-06-06 12:40:00,77.95,77.97,77.89,77.93,35756.0,77.95,77.97,77.89,77.93,35756.0
2025-06-06 12:45:00,77.93,77.95,77.89,77.95,55479.0,77.93,77.95,77.89,77.95,55479.0
2025-06-06 12:50:00,77.94,77.95,77.83,77.88,44455.0,77.94,77.95,77.83,77.88,44455.0
2025-06-06 12:55:00,77.87,77.89,77.79,77.89,52974.0,77.87,77.89,77.79,77.89,52974.0
2025-06-06 13:00:00,77.88,77.9,77.83,77.84,28443.0,77.88,77.9,77.83,77.84,28443.0
2025-06-06 13:05:00,77.85,77.86,77.8,77.82,21780.0,77.85,77.86,77.8,77.82,21780.0
2025-06-06 13:10:00,77.83,77.87,77.79,77.85,65181.0,77.83,77.87,77.79,77.85,65181.0
2025-06-06 13:15:00,77.84,77.95,77.82,77.94,19879.0,77.84,77.95,77.82,77.94,19879.0
2025-06-06 13:20:00,77.94,77.97,77.91,77.92,22508.0,77.94,77.97,77.91,77.92,22508.0
2025-06-06 13:25:00,77.92,77.93,77.87,77.89,26495.0,77.92,77.93,77.87,77.89,26495.0
2025-06-06 13:30:00,77.9,77.93,77.88,77.92,27286.0,77.9,77.93,77.88,77.92,27286.0
2025-06-06 13:35:00,77.92,77.96,77.89,77.95,54364.0,77.92,77.96,77.89,77.95,54364.0
2025-06-06 13:40:00,77.95,77.98,77.9,77.92,32459.0,77.95,77.98,77.9,77.92,32459.0
2025-06-06 13:45:00,77.93,78.01,77.93,78.0,27154.0,77.93,78.01,77.93,78.0,27154.0
2025-06-06 13:50:00,78.01,78.04,77.99,78.0,17886.0,78.01,78.04,77.99,78.0,17886.0
2025-06-06 13:55:00,78.0,78.02,77.99,78.0,27980.0,78.0,78.02,77.99,78.0,27980.0
2025-06-06 14:00:00,78.0,78.18,78.0,78.15,63334.0,78.0,78.18,78.0,78.15,63334.0
2025-06-06 14:05:00,78.15,78.16,78.09,78.15,30879.0,78.15,78.16,78.09,78.15,30879.0
2025-06-06 14:10:00,78.14,78.17,78.12,78.12,27300.0,78.14,78.17,78.12,78.12,27300.0
2025-06-06 14:15:00,78.13,78.18,78.12,78.16,85658.0,78.13,78.18,78.12,78.16,85658.0
2025-06-06 14:20:00,78.15,78.19,78.11,78.16,40565.0,78.15,78.19,78.11,78.16,40565.0
2025-06-06 14:25:00,78.15,78.15,78.1,78.12,39204.0,78.15,78.15,78.1,78.12,39204.0
2025-06-06 14:30:00,78.11,78.23,78.11,78.2,104189.0,78.11,78.23,78.11,78.2,104189.0
2025-06-06 14:35:00,78.2,78.22,78.16,78.17,52468.0,78.2,78.22,78.16,78.17,52468.0
2025-06-06 14:40:00,78.17,78.18,78.1,78.13,54909.0,78.17,78.18,78.1,78.13,54909.0
2025-06-06 14:45:00,78.12,78.13,78.03,78.06,105796.0,78.12,78.13,78.03,78.06,105796.0
2025-06-06 14:50:00,78.08,78.11,78.01,78.11,147868.0,78.08,78.11,78.01,78.11,147868.0
2025-06-06 14:55:00,78.11,78.2,78.1,78.17,76955.0,78.11,78.2,78.1,78.17,76955.0
2025-06-06 15:00:00,78.17,78.23,78.15,78.2,64794.0,78.17,78.23,78.15,78.2,64794.0
2025-06-06 15:05:00,78.2,78.23,78.14,78.14,60087.0,78.2,78.23,78.14,78.14,60087.0
2025-06-06 15:10:00,78.14,78.21,78.11,78.19,64712.0,78.14,78.21,78.11,78.19,64712.0
2025-06-06 15:15:00,78.19,78.2,78.14,78.17,84627.0,78.19,78.2,78.14,78.17,84627.0
2025-06-06 15:20:00,78.17,78.18,78.11,78.14,90984.0,78.17,78.18,78.11,78.14,90984.0
2025-06-06 15:25:00,78.14,78.2,78.13,78.17,84847.0,78.14,78.2,78.13,78.17,84847.0
2025-06-06 15:30:00,78.17,78.22,78.16,78.2,89653.0,78.17,78.22,78.16,78.2,89653.0
2025-06-06 15:35:00,78.2,78.25,78.19,78.19,112779.0,78.2,78.25,78.19,78.19,112779.0
2025-06-06 15:40:00,78.2,78.21,78.15,78.16,120534.0,78.2,78.21,78.15,78.16,120534.0
2025-06-06 15:45:00,78.17,78.25,78.16,78.18,127347.0,78.17,78.25,78.16,78.18,127347.0
2025-06-06 15:50:00,78.18,78.27,78.14,78.27,203118.0,78.18,78.27,78.14,78.27,203118.0
2025-06-06 15:55:00,78.27,78.38,78.22,78.24,626009.0,78.27,78.38,78.22,78.24,626009.0
2025-06-09 09:30:00,78.6,78.62,78.11,78.32,219842.0,78.6,78.62,78.11,78.32,219842.0
2025-06-09 09:35:00,78.32,78.57,78.28,78.5,89727.0,78.32,78.57,78.28,78.5,89727.0
2025-06-09 09:40:00,78.48,78.64,78.48,78.57,87107.0,78.48,78.64,78.48,78.57,87107.0
2025-06-09 09:45:00,78.58,78.77,78.57,78.71,83059.0,78.58,78.77,78.57,78.71,83059.0
2025-06-09 09:50:00,78.72,78.83,78.57,78.83,89608.0,78.72,78.83,78.57,78.83,89608.0
2025-06-09 09:55:00,78.82,78.89,78.79,78.82,91277.0,78.82,78.89,78.79,78.82,91277.0
2025-06-09 10:00:00,78.82,78.91,78.66,78.69,132878.0,78.82,78.91,78.66,78.69,132878.0
2025-06-09 10:05:00,78.69,78.76,78.63,78.7,76755.0,78.69,78.76,78.63,78.7,76755.0
2025-06-09 10:10:00,78.71,78.71,78.51,78.55,77146.0,78.71,78.71,78.51,78.55,77146.0
2025-06-09 10:15:00,78.55,78.64,78.45,78.56,45486.0,78.55,78.64,78.45,78.56,45486.0
2025-06-09 10:20:00,78.57,78.75,78.57,78.73,44132.0,78.57,78.75,78.57,78.73,44132.0
2025-06-09 10:25:00,78.73,78.78,78.7,78.76,36437.0,78.73,78.78,78.7,78.76,36437.0
2025-06-09 10:30:00,78.75,78.84,78.72,78.74,78125.0,78.75,78.84,78.72,78.74,78125.0
2025-06-09 10:35:00,78.74,78.74,78.65,78.67,60295.0,78.74,78.74,78.65,78.67,60295.0
2025-06-09 10:40:00,78.67,78.68,78.56,78.6,37997.0,78.67,78.68,78.56,78.6,37997.0
2025-06-09 10:45:00,78.59,78.59,78.42,78.47,93284.0,78.59,78.59,78.42,78.47,93284.0
2025-06-09 10:50:00,78.47,78.6,78.4,78.44,91215.0,78.47,78.6,78.4,78.44,91215.0
2025-06-09 10:55:00,78.44,78.53,78.42,78.5,52971.0,78.44,78.53,78.42,78.5,52971.0
2025-06-09 11:00:00,78.5,78.55,78.41,78.45,49655.0,78.5,78.55,78.41,78.45,49655.0
2025-06-09 11:05:00,78.45,78.48,78.32,78.38,47141.0,78.45,78.48,78.32,78.38,47141.0
2025-06-09 11:10:00,78.39,78.44,78.35,78.36,32135.0,78.39,78.44,78.35,78.36,32135.0
2025-06-09 11:15:00,78.35,78.38,78.31,78.36,88162.0,78.35,78.38,78.31,78.36,88162.0
2025-06-09 11:20:00,78.35,78.36,78.24,78.34,73663.0,78.35,78.36,78.24,78.34,73663.0
2025-06-09 11:25:00,78.34,78.38,78.24,78.25,72034.0,78.34,78.38,78.24,78.25,72034.0
2025-06-09 11:30:00,78.26,78.31,78.23,78.25,46313.0,78.26,78.31,78.23,78.25,46313.0
2025-06-09 11:35:00,78.25,78.27,78.19,78.24,95605.0,78.25,78.27,78.19,78.24,95605.0
2025-06-09 11:40:00,78.25,78.29,78.18,78.24,51106.0,78.25,78.29,78.18,78.24,51106.0
2025-06-09 11:45:00,78.24,78.26,78.18,78.22,32187.0,78.24,78.26,78.18,78.22,32187.0
2025-06-09 11:50:00,78.22,78.29,78.19,78.27,41197.0,78.22,78.29,78.19,78.27,41197.0
2025-06-09 11:55:00,78.28,78.34,78.25,78.33,30584.0,78.28,78.34,78.25,78.33,30584.0
2025-06-09 12:00:00,78.34,78.42,78.29,78.36,50238.0,78.34,78.42,78.29,78.36,50238.0
2025-06-09 12:05:00,78.36,78.38,78.3,78.38,47212.0,78.36,78.38,78.3,78.38,47212.0
2025-06-09 12:10:00,78.37,78.4,78.34,78.38,45679.0,78.37,78.4,78.34,78.38,45679.0
2025-06-09 12:15:00,78.38,78.39,78.34,78.38,26818.0,78.38,78.39,78.34,78.38,26818.0
2025-06-09 12:20:00,78.39,78.39,78.34,78.38,39833.0,78.39,78.39,78.34,78.38,39833.0
2025-06-09 12:25:00,78.38,78.38,78.34,78.36,40995.0,78.38,78.38,78.34,78.36,40995.0
2025-06-09 12:30:00,78.37,78.41,78.36,78.4,30853.0,78.37,78.41,78.36,78.4,30853.0
2025-06-09 12:35:00,78.4,78.4,78.33,78.35,26627.0,78.4,78.4,78.33,78.35,26627.0
2025-06-09 12:40:00,78.34,78.35,78.29,78.34,51047.0,78.34,78.35,78.29,78.34,51047.0
2025-06-09 12:45:00,78.33,78.38,78.32,78.36,38337.0,78.33,78.38,78.32,78.36,38337.0
2025-06-09 12:50:00,78.35,78.47,78.35,78.45,129319.0,78.35,78.47,78.35,78.45,129319.0
2025-06-09 12:55:00,78.45,78.45,78.39,78.4,32289.0,78.45,78.45,78.39,78.4,32289.0
2025-06-09 13:00:00,78.41,78.44,78.39,78.42,28474.0,78.41,78.44,78.39,78.42,28474.0
2025-06-09 13:05:00,78.42,78.47,78.41,78.42,29667.0,78.42,78.47,78.41,78.42,29667.0
2025-06-09 13:10:00,78.44,78.53,78.43,78.51,31153.0,78.44,78.53,78.43,78.51,31153.0
2025-06-09 13:15:00,78.51,78.52,78.47,78.48,31244.0,78.51,78.52,78.47,78.48,31244.0
2025-06-09 13:20:00,78.49,78.58,78.47,78.58,22532.0,78.49,78.58,78.47,78.58,22532.0
2025-06-09 13:25:00,78.58,78.68,78.57,78.68,29286.0,78.58,78.68,78.57,78.68,29286.0
2025-06-09 13:30:00,78.67,78.68,78.62,78.63,24312.0,78.67,78.68,78.62,78.63,24312.0
2025-06-09 13:35:00,78.63,78.68,78.62,78.68,32810.0,78.63,78.68,78.62,78.68,32810.0
2025-06-09 13:40:00,78.67,78.68,78.62,78.68,30200.0,78.67,78.68,78.62,78.68,30200.0
2025-06-09 13:45:00,78.67,78.72,78.65,78.68,36170.0,78.67,78.72,78.65,78.68,36170.0
2025-06-09 13:50:00,78.69,78.72,78.68,78.68,34605.0,78.69,78.72,78.68,78.68,34605.0
2025-06-09 13:55:00,78.67,78.68,78.64,78.66,45516.0,78.67,78.68,78.64,78.66,45516.0
2025-06-09 14:00:00,78.65,78.71,78.64,78.69,33447.0,78.65,78.71,78.64,78.69,33447.0
2025-06-09 14:05:00,78.69,78.72,78.65,78.68,33752.0,78.69,78.72,78.65,78.68,33752.0
2025-06-09 14:10:00,78.69,78.73,78.69,78.71,28396.0,78.69,78.73,78.69,78.71,28396.0
2025-06-09 14:15:00,78.72,78.73,78.7,78.71,22630.0,78.72,78.73,78.7,78.71,22630.0
2025-06-09 14:20:00,78.71,78.71,78.67,78.7,28395.0,78.71,78.71,78.67,78.7,28395.0
2025-06-09 14:25:00,78.7,78.74,78.69,78.73,41532.0,78.7,78.74,78.69,78.73,41532.0
2025-06-09 14:30:00,78.72,78.77,78.68,78.71,49383.0,78.72,78.77,78.68,78.71,49383.0
2025-06-09 14:35:00,78.7,78.75,78.64,78.66,62560.0,78.7,78.75,78.64,78.66,62560.0
2025-06-09 14:40:00,78.65,78.66,78.6,78.61,35570.0,78.65,78.66,78.6,78.61,35570.0
2025-06-09 14:45:00,78.62,78.65,78.6,78.6,36996.0,78.62,78.65,78.6,78.6,36996.0
2025-06-09 14:50:00,78.61,78.61,78.58,78.59,27897.0,78.61,78.61,78.58,78.59,27897.0
2025-06-09 14:55:00,78.59,78.67,78.59,78.62,59493.0,78.59,78.67,78.59,78.62,59493.0
2025-06-09 15:00:00,78.62,78.64,78.57,78.58,63502.0,78.62,78.64,78.57,78.58,63502.0
2025-06-09 15:05:00,78.58,78.59,78.48,78.54,59239.0,78.58,78.59,78.48,78.54,59239.0
2025-06-09 15:10:00,78.54,78.56,78.51,78.51,50269.0,78.54,78.56,78.51,78.51,50269.0
2025-06-09 15:15:00,78.52,78.53,78.48,78.48,65372.0,78.52,78.53,78.48,78.48,65372.0
2025-06-09 15:20:00,78.48,78.51,78.46,78.47,48626.0,78.48,78.51,78.46,78.47,48626.0
2025-06-09 15:25:00,78.47,78.48,78.39,78.42,85854.0,78.47,78.48,78.39,78.42,85854.0
2025-06-09 15:30:00,78.41,78.43,78.32,78.33,110689.0,78.41,78.43,78.32,78.33,110689.0
2025-06-09 15:35:00,78.32,78.38,78.31,78.33,121562.0,78.32,78.38,78.31,78.33,121562.0
2025-06-09 15:40:00,78.34,78.36,78.28,78.3,112267.0,78.34,78.36,78.28,78.3,112267.0
2025-06-09 15:45:00,78.3,78.38,78.27,78.38,89830.0,78.3,78.38,78.27,78.38,89830.0
2025-06-09 15:50:00,78.38,78.42,78.32,78.36,132855.0,78.38,78.42,78.32,78.36,132855.0
2025-06-09 15:55:00,78.36,78.39,78.14,78.17,530932.0,78.36,78.39,78.14,78.17,530932.0
2025-06-10 09:30:00,77.85,78.04,77.73,77.78,356573.0,77.85,78.04,77.73,77.78,356573.0
2025-06-10 09:35:00,77.78,77.8,77.52,77.66,264855.0,77.78,77.8,77.52,77.66,264855.0
2025-06-10 09:40:00,77.66,77.92,77.64,77.92,156175.0,77.66,77.92,77.64,77.92,156175.0
2025-06-10 09:45:00,77.91,78.03,77.79,77.84,183689.0,77.91,78.03,77.79,77.84,183689.0
2025-06-10 09:50:00,77.83,78.15,77.83,78.09,145400.0,77.83,78.15,77.83,78.09,145400.0
2025-06-10 09:55:00,78.08,78.25,78.07,78.11,91457.0,78.08,78.25,78.07,78.11,91457.0
2025-06-10 10:00:00,78.12,78.32,78.11,78.2,181038.0,78.12,78.32,78.11,78.2,181038.0
2025-06-10 10:05:00,78.21,78.23,78.02,78.06,92600.0,78.21,78.23,78.02,78.06,92600.0
2025-06-10 10:10:00,78.07,78.13,77.94,77.95,75888.0,78.07,78.13,77.94,77.95,75888.0
2025-06-10 10:15:00,77.97,78.04,77.9,77.95,74189.0,77.97,78.04,77.9,77.95,74189.0
2025-06-10 10:20:00,77.95,78.04,77.87,78.03,83471.0,77.95,78.04,77.87,78.03,83471.0
2025-06-10 10:25:00,78.03,78.03,77.87,77.95,70597.0,78.03,78.03,77.87,77.95,70597.0
2025-06-10 10:30:00,77.95,77.95,77.82,77.84,66501.0,77.95,77.95,77.82,77.84,66501.0
2025-06-10 10:35:00,77.84,77.88,77.75,77.78,50723.0,77.84,77.88,77.75,77.78,50723.0
2025-06-10 10:40:00,77.77,77.83,77.74,77.81,84149.0,77.77,77.83,77.74,77.81,84149.0
2025-06-10 10:45:00,77.81,77.83,77.7,77.76,59441.0,77.81,77.83,77.7,77.76,59441.0
2025-06-10 10:50:00,77.76,77.77,77.68,77.7,47834.0,77.76,77.77,77.68,77.7,47834.0
2025-06-10 10:55:00,77.7,77.73,77.64,77.71,62750.0,77.7,77.73,77.64,77.71,62750.0
2025-06-10 11:00:00,77.71,77.86,77.67,77.75,69862.0,77.71,77.86,77.67,77.75,69862.0
2025-06-10 11:05:00,77.75,77.84,77.72,77.73,65243.0,77.75,77.84,77.72,77.73,65243.0
2025-06-10 11:10:00,77.73,77.88,77.7,77.84,159572.0,77.73,77.88,77.7,77.84,159572.0
2025-06-10 11:15:00,77.84,78.0,77.8,77.98,144029.0,77.84,78.0,77.8,77.98,144029.0
2025-06-10 11:20:00,77.97,77.98,77.92,77.92,75216.0,77.97,77.98,77.92,77.92,75216.0
2025-06-10 11:25:00,77.92,77.92,77.82,77.87,93159.0,77.92,77.92,77.82,77.87,93159.0
2025-06-10 11:30:00,77.87,77.88,77.63,77.77,114218.0,77.87,77.88,77.63,77.77,114218.0
2025-06-10 11:35:00,77.76,77.8,77.62,77.76,67461.0,77.76,77.8,77.62,77.76,67461.0
2025-06-10 11:40:00,77.76,77.78,77.71,77.76,47132.0,77.76,77.78,77.71,77.76,47132.0
2025-06-10 11:45:00,77.74,77.81,77.72,77.73,39695.0,77.74,77.81,77.72,77.73,39695.0
2025-06-10 11:50:00,77.74,77.83,77.74,77.83,34733.0,77.74,77.83,77.74,77.83,34733.0
2025-06-10 11:55:00,77.83,77.86,77.8,77.83,24153.0,77.83,77.86,77.8,77.83,24153.0
2025-06-10 12:00:00,77.82,77.95,77.82,77.89,40785.0,77.82,77.95,77.82,77.89,40785.0
2025-06-10 12:05:00,77.9,77.92,77.83,77.85,18404.0,77.9,77.92,77.83,77.85,18404.0
2025-06-10 12:10:00,77.85,77.89,77.83,77.87,17057.0,77.85,77.89,77.83,77.87,17057.0
2025-06-10 12:15:00,77.86,77.91,77.85,77.89,24260.0,77.86,77.91,77.85,77.89,24260.0
2025-06-10 12:20:00,77.9,77.96,77.88,77.95,24367.0,77.9,77.96,77.88,77.95,24367.0
2025-06-10 12:25:00,77.95,77.98,77.9,77.94,28375.0,77.95,77.98,77.9,77.94,28375.0
2025-06-10 12:30:00,77.94,77.97,77.91,77.94,58402.0,77.94,77.97,77.91,77.94,58402.0
2025-06-10 12:35:00,77.94,78.01,77.93,77.98,46551.0,77.94,78.01,77.93,77.98,46551.0
2025-06-10 12:40:00,77.97,78.0,77.94,77.98,40568.0,77.97,78.0,77.94,77.98,40568.0
2025-06-10 12:45:00,77.98,78.0,77.97,77.98,26462.0,77.98,78.0,77.97,77.98,26462.0
2025-06-10 12:50:00,77.98,78.02,77.98,77.99,49192.0,77.98,78.02,77.98,77.99,49192.0
2025-06-10 12:55:00,78.0,78.0,77.97,77.98,30299.0,78.0,78.0,77.97,77.98,30299.0
2025-06-10 13:00:00,77.98,77.99,77.9,77.93,38565.0,77.98,77.99,77.9,77.93,38565.0
2025-06-10 13:05:00,77.94,78.01,77.9,77.96,49594.0,77.94,78.01,77.9,77.96,49594.0
2025-06-10 13:10:00,77.97,78.06,77.96,78.05,54873.0,77.97,78.06,77.96,78.05,54873.0
2025-06-10 13:15:00,78.04,78.05,77.99,78.0,39505.0,78.04,78.05,77.99,78.0,39505.0
2025-06-10 13:20:00,78.0,78.03,77.97,77.98,26438.0,78.0,78.03,77.97,77.98,26438.0
2025-06-10 13:25:00,77.99,78.0,77.94,77.96,42666.0,77.99,78.0,77.94,77.96,42666.0
2025-06-10 13:30:00,77.96,78.0,77.95,77.95,35446.0,77.96,78.0,77.95,77.95,35446.0
2025-06-10 13:35:00,77.95,77.99,77.94,77.97,36376.0,77.95,77.99,77.94,77.97,36376.0
2025-06-10 13:40:00,77.97,77.99,77.91,77.93,54420.0,77.97,77.99,77.91,77.93,54420.0
2025-06-10 13:45:00,77.92,77.93,77.85,77.88,33685.0,77.92,77.93,77.85,77.88,33685.0
2025-06-10 13:50:00,77.88,77.93,77.87,77.91,33178.0,77.88,77.93,77.87,77.91,33178.0
2025-06-10 13:55:00,77.91,77.91,77.85,77.86,32871.0,77.91,77.91,77.85,77.86,32871.0
2025-06-10 14:00:00,77.86,77.86,77.73,77.83,100657.0,77.86,77.86,77.73,77.83,100657.0
2025-06-10 14:05:00,77.82,77.87,77.79,77.86,38343.0,77.82,77.87,77.79,77.86,38343.0
2025-06-10 14:10:00,77.86,77.86,77.77,77.8,26376.0,77.86,77.86,77.77,77.8,26376.0
2025-06-10 14:15:00,77.8,77.8,77.7,77.77,68229.0,77.8,77.8,77.7,77.77,68229.0
2025-06-10 14:20:00,77.77,77.78,77.7,77.74,89817.0,77.77,77.78,77.7,77.74,89817.0
2025-06-10 14:25:00,77.73,77.75,77.66,77.69,56881.0,77.73,77.75,77.66,77.69,56881.0
2025-06-10 14:30:00,77.69,77.72,77.67,77.72,62160.0,77.69,77.72,77.67,77.72,62160.0
2025-06-10 14:35:00,77.72,77.76,77.71,77.72,53157.0,77.72,77.76,77.71,77.72,53157.0
2025-06-10 14:40:00,77.73,77.76,77.7,77.73,46115.0,77.73,77.76,77.7,77.73,46115.0
2025-06-10 14:45:00,77.73,77.8,77.72,77.79,43867.0,77.73,77.8,77.72,77.79,43867.0
2025-06-10 14:50:00,77.79,77.83,77.74,77.83,62254.0,77.79,77.83,77.74,77.83,62254.0
2025-06-10 14:55:00,77.83,77.97,77.82,77.9,111845.0,77.83,77.97,77.82,77.9,111845.0
2025-06-10 15:00:00,77.9,77.99,77.89,77.98,53445.0,77.9,77.99,77.89,77.98,53445.0
2025-06-10 15:05:00,77.97,78.04,77.93,77.98,85645.0,77.97,78.04,77.93,77.98,85645.0
2025-06-10 15:10:00,77.98,78.01,77.94,77.95,35848.0,77.98,78.01,77.94,77.95,35848.0
2025-06-10 15:15:00,77.95,77.99,77.92,77.95,48042.0,77.95,77.99,77.92,77.95,48042.0
2025-06-10 15:20:00,77.95,77.99,77.93,77.98,43638.0,77.95,77.99,77.93,77.98,43638.0
2025-06-10 15:25:00,77.98,78.0,77.95,77.96,78317.0,77.98,78.0,77.95,77.96,78317.0
2025-06-10 15:30:00,77.97,77.99,77.9,77.98,60708.0,77.97,77.99,77.9,77.98,60708.0
2025-06-10 15:35:00,77.97,77.98,77.93,77.93,55876.0,77.97,77.98,77.93,77.93,55876.0
2025-06-10 15:40:00,77.93,78.0,77.92,77.95,73696.0,77.93,78.0,77.92,77.95,73696.0
2025-06-10 15:45:00,77.95,77.96,77.88,77.89,71149.0,77.95,77.96,77.88,77.89,71149.0
2025-06-10 15:50:00,77.9,78.02,77.87,78.01,160642.0,77.9,78.02,77.87,78.01,160642.0
2025-06-10 15:55:00,78.01,78.12,77.98,78.04,561961.0,78.01,78.12,77.98,78.04,561961.0
2025-06-11 09:30:00,78.2,78.31,77.88,77.97,221107.0,78.2,78.31,77.88,77.97,221107.0
2025-06-11 09:35:00,77.97,78.19,77.86,78.11,142661.0,77.97,78.19,77.86,78.11,142661.0
2025-06-11 09:40:00,78.1,78.42,78.05,78.35,126616.0,78.1,78.42,78.05,78.35,126616.0
2025-06-11 09:45:00,78.36,78.37,78.22,78.34,94187.0,78.36,78.37,78.22,78.34,94187.0
2025-06-11 09:50:00,78.34,78.64,78.3,78.52,117190.0,78.34,78.64,78.3,78.52,117190.0
2025-06-11 09:55:00,78.55,78.69,78.5,78.57,97046.0,78.55,78.69,78.5,78.57,97046.0
2025-06-11 10:00:00,78.56,78.62,78.31,78.42,63056.0,78.56,78.62,78.31,78.42,63056.0
2025-06-11 10:05:00,78.42,78.44,78.29,78.37,94542.0,78.42,78.44,78.29,78.37,94542.0
2025-06-11 10:10:00,78.38,78.45,78.32,78.42,66136.0,78.38,78.45,78.32,78.42,66136.0
2025-06-11 10:15:00,78.42,78.54,78.39,78.48,80506.0,78.42,78.54,78.39,78.48,80506.0
2025-06-11 10:20:00,78.48,78.54,78.41,78.43,64734.0,78.48,78.54,78.41,78.43,64734.0
2025-06-11 10:25:00,78.44,78.51,78.44,78.46,54850.0,78.44,78.51,78.44,78.46,54850.0
2025-06-11 10:30:00,78.47,78.54,78.44,78.53,39552.0,78.47,78.54,78.44,78.53,39552.0
2025-06-11 10:35:00,78.53,78.53,78.4,78.43,31017.0,78.53,78.53,78.4,78.43,31017.0
2025-06-11 10:40:00,78.43,78.5,78.42,78.47,27166.0,78.43,78.5,78.42,78.47,27166.0
2025-06-11 10:45:00,78.48,78.48,78.41,78.41,48941.0,78.48,78.48,78.41,78.41,48941.0
2025-06-11 10:50:00,78.41,78.41,78.3,78.31,50823.0,78.41,78.41,78.3,78.31,50823.0
2025-06-11 10:55:00,78.33,78.36,78.2,78.23,59070.0,78.33,78.36,78.2,78.23,59070.0
2025-06-11 11:00:00,78.23,78.46,78.2,78.4,104866.0,78.23,78.46,78.2,78.4,104866.0
2025-06-11 11:05:00,78.4,78.41,78.16,78.2,52309.0,78.4,78.41,78.16,78.2,52309.0
2025-06-11 11:10:00,78.18,78.36,78.17,78.33,35936.0,78.18,78.36,78.17,78.33,35936.0
2025-06-11 11:15:00,78.33,78.39,78.32,78.38,36820.0,78.33,78.39,78.32,78.38,36820.0
2025-06-11 11:20:00,78.37,78.38,78.33,78.38,33762.0,78.37,78.38,78.33,78.38,33762.0
2025-06-11 11:25:00,78.39,78.43,78.34,78.39,33982.0,78.39,78.43,78.34,78.39,33982.0
2025-06-11 11:30:00,78.39,78.41,78.34,78.36,31000.0,78.39,78.41,78.34,78.36,31000.0
2025-06-11 11:35:00,78.35,78.44,78.34,78.42,66707.0,78.35,78.44,78.34,78.42,66707.0
2025-06-11 11:40:00,78.42,78.47,78.35,78.4,72064.0,78.42,78.47,78.35,78.4,72064.0
2025-06-11 11:45:00,78.4,78.43,78.31,78.38,56332.0,78.4,78.43,78.31,78.38,56332.0
2025-06-11 11:50:00,78.37,78.45,78.35,78.42,38616.0,78.37,78.45,78.35,78.42,38616.0
2025-06-11 11:55:00,78.42,78.44,78.31,78.33,44454.0,78.42,78.44,78.31,78.33,44454.0
2025-06-11 12:00:00,78.33,78.39,78.28,78.31,61621.0,78.33,78.39,78.28,78.31,61621.0
2025-06-11 12:05:00,78.31,78.35,78.18,78.32,73137.0,78.31,78.35,78.18,78.32,73137.0
2025-06-11 12:10:00,78.33,78.35,78.25,78.29,32722.0,78.33,78.35,78.25,78.29,32722.0
2025-06-11 12:15:00,78.29,78.34,78.23,78.26,40625.0,78.29,78.34,78.23,78.26,40625.0
2025-06-11 12:20:00,78.26,78.32,78.19,78.32,72679.0,78.26,78.32,78.19,78.32,72679.0
2025-06-11 12:25:00,78.32,78.37,78.3,78.36,23581.0,78.32,78.37,78.3,78.36,23581.0
2025-06-11 12:30:00,78.37,78.42,78.34,78.35,26725.0,78.37,78.42,78.34,78.35,26725.0
2025-06-11 12:35:00,78.34,78.35,78.26,78.3,27332.0,78.34,78.35,78.26,78.3,27332.0
2025-06-11 12:40:00,78.31,78.35,78.26,78.33,27270.0,78.31,78.35,78.26,78.33,27270.0
2025-06-11 12:45:00,78.33,78.41,78.32,78.39,41854.0,78.33,78.41,78.32,78.39,41854.0
2025-06-11 12:50:00,78.39,78.42,78.35,78.38,27605.0,78.39,78.42,78.35,78.38,27605.0
2025-06-11 12:55:00,78.39,78.43,78.36,78.43,18853.0,78.39,78.43,78.36,78.43,18853.0
2025-06-11 13:00:00,78.42,78.59,78.4,78.56,55420.0,78.42,78.59,78.4,78.56,55420.0
2025-06-11 13:05:00,78.56,78.64,78.53,78.64,45405.0,78.56,78.64,78.53,78.64,45405.0
2025-06-11 13:10:00,78.64,78.72,78.63,78.65,88714.0,78.64,78.72,78.63,78.65,88714.0
2025-06-11 13:15:00,78.65,78.75,78.61,78.73,51713.0,78.65,78.75,78.61,78.73,51713.0
2025-06-11 13:20:00,78.73,78.86,78.73,78.84,48438.0,78.73,78.86,78.73,78.84,48438.0
2025-06-11 13:25:00,78.85,78.88,78.82,78.86,83838.0,78.85,78.88,78.82,78.86,83838.0
2025-06-11 13:30:00,78.87,78.88,78.82,78.86,64271.0,78.87,78.88,78.82,78.86,64271.0
2025-06-11 13:35:00,78.86,78.89,78.78,78.88,70279.0,78.86,78.89,78.78,78.88,70279.0
2025-06-11 13:40:00,78.89,78.92,78.81,78.87,71436.0,78.89,78.92,78.81,78.87,71436.0
2025-06-11 13:45:00,78.87,78.88,78.76,78.78,33300.0,78.87,78.88,78.76,78.78,33300.0
2025-06-11 13:50:00,78.78,78.82,78.72,78.81,54554.0,78.78,78.82,78.72,78.81,54554.0
2025-06-11 13:55:00,78.82,78.85,78.7,78.7,69237.0,78.82,78.85,78.7,78.7,69237.0
2025-06-11 14:00:00,78.7,78.75,78.41,78.53,156785.0,78.7,78.75,78.41,78.53,156785.0
2025-06-11 14:05:00,78.52,78.69,78.46,78.58,92617.0,78.52,78.69,78.46,78.58,92617.0
2025-06-11 14:10:00,78.57,78.58,78.44,78.44,114313.0,78.57,78.58,78.44,78.44,114313.0
2025-06-11 14:15:00,78.42,78.43,78.26,78.41,101594.0,78.42,78.43,78.26,78.41,101594.0
2025-06-11 14:20:00,78.41,78.52,78.38,78.46,68532.0,78.41,78.52,78.38,78.46,68532.0
2025-06-11 14:25:00,78.47,78.53,78.41,78.42,49335.0,78.47,78.53,78.41,78.42,49335.0
2025-06-11 14:30:00,78.43,78.57,78.3,78.52,66639.0,78.43,78.57,78.3,78.52,66639.0
2025-06-11 14:35:00,78.51,78.6,78.45,78.56,38664.0,78.51,78.6,78.45,78.56,38664.0
2025-06-11 14:40:00,78.55,78.67,78.52,78.64,49030.0,78.55,78.67,78.52,78.64,49030.0
2025-06-11 14:45:00,78.64,78.69,78.6,78.67,30938.0,78.64,78.69,78.6,78.67,30938.0
2025-06-11 14:50:00,78.67,78.67,78.54,78.57,56525.0,78.67,78.67,78.54,78.57,56525.0
2025-06-11 14:55:00,78.58,78.58,78.48,78.49,42758.0,78.58,78.58,78.48,78.49,42758.0
2025-06-11 15:00:00,78.51,78.53,78.39,78.4,33342.0,78.51,78.53,78.39,78.4,33342.0
2025-06-11 15:05:00,78.39,78.4,78.29,78.38,39671.0,78.39,78.4,78.29,78.38,39671.0
2025-06-11 15:10:00,78.39,78.46,78.38,78.46,51681.0,78.39,78.46,78.38,78.46,51681.0
2025-06-11 15:15:00,78.45,78.47,78.35,78.35,54929.0,78.45,78.47,78.35,78.35,54929.0
2025-06-11 15:20:00,78.34,78.5,78.32,78.48,49882.0,78.34,78.5,78.32,78.48,49882.0
2025-06-11 15:25:00,78.48,78.51,78.36,78.42,116112.0,78.48,78.51,78.36,78.42,116112.0
2025-06-11 15:30:00,78.41,78.49,78.29,78.3,73666.0,78.41,78.49,78.29,78.3,73666.0
2025-06-11 15:35:00,78.3,78.36,78.26,78.33,88559.0,78.3,78.36,78.26,78.33,88559.0
2025-06-11 15:40:00,78.32,78.37,78.26,78.35,67386.0,78.32,78.37,78.26,78.35,67386.0
2025-06-11 15:45:00,78.34,78.4,78.3,78.34,81776.0,78.34,78.4,78.3,78.34,81776.0
2025-06-11 15:50:00,78.34,78.47,78.34,78.42,181399.0,78.34,78.47,78.34,78.42,181399.0
2025-06-11 15:55:00,78.42,78.54,78.38,78.41,607398.0,78.42,78.54,78.38,78.41,607398.0
2025-06-12 09:30:00,77.8,77.93,77.4,77.65,222777.0,77.8,77.93,77.4,77.65,222777.0
2025-06-12 09:35:00,77.63,77.64,77.39,77.6,98706.0,77.63,77.64,77.39,77.6,98706.0
2025-06-12 09:40:00,77.61,77.71,77.51,77.59,86497.0,77.61,77.71,77.51,77.59,86497.0
2025-06-12 09:45:00,77.61,77.63,77.34,77.59,104746.0,77.61,77.63,77.34,77.59,104746.0
2025-06-12 09:50:00,77.6,77.9,77.58,77.82,94739.0,77.6,77.9,77.58,77.82,94739.0
2025-06-12 09:55:00,77.81,77.98,77.77,77.95,74573.0,77.81,77.98,77.77,77.95,74573.0
2025-06-12 10:00:00,77.95,78.15,77.86,78.1,76897.0,77.95,78.15,77.86,78.1,76897.0
2025-06-12 10:05:00,78.09,78.2,78.04,78.05,99070.0,78.09,78.2,78.04,78.05,99070.0
2025-06-12 10:10:00,78.04,78.08,77.92,78.01,60563.0,78.04,78.08,77.92,78.01,60563.0
2025-06-12 10:15:00,78.0,78.13,77.99,78.1,40739.0,78.0,78.13,77.99,78.1,40739.0
2025-06-12 10:20:00,78.09,78.16,78.03,78.09,42560.0,78.09,78.16,78.03,78.09,42560.0
2025-06-12 10:25:00,78.07,78.21,78.05,78.13,46564.0,78.07,78.21,78.05,78.13,46564.0
2025-06-12 10:30:00,78.14,78.19,78.14,78.15,44418.0,78.14,78.19,78.14,78.15,44418.0
2025-06-12 10:35:00,78.15,78.19,78.08,78.14,44900.0,78.15,78.19,78.08,78.14,44900.0
2025-06-12 10:40:00,78.15,78.2,78.05,78.06,63925.0,78.15,78.2,78.05,78.06,63925.0
2025-06-12 10:45:00,78.07,78.16,78.07,78.12,30151.0,78.07,78.16,78.07,78.12,30151.0
2025-06-12 10:50:00,78.12,78.12,78.04,78.05,34629.0,78.12,78.12,78.04,78.05,34629.0
2025-06-12 10:55:00,78.06,78.06,78.0,78.02,74549.0,78.06,78.06,78.0,78.02,74549.0
2025-06-12 11:00:00,78.02,78.14,77.99,78.08,27948.0,78.02,78.14,77.99,78.08,27948.0
2025-06-12 11:05:00,78.08,78.1,78.02,78.02,32902.0,78.08,78.1,78.02,78.02,32902.0
2025-06-12 11:10:00,78.01,78.01,77.94,77.98,36630.0,78.01,78.01,77.94,77.98,36630.0
2025-06-12 11:15:00,77.98,77.99,77.87,77.89,62551.0,77.98,77.99,77.87,77.89,62551.0
2025-06-12 11:20:00,77.89,77.92,77.73,77.73,83980.0,77.89,77.92,77.73,77.73,83980.0
2025-06-12 11:25:00,77.73,77.77,77.65,77.73,89419.0,77.73,77.77,77.65,77.73,89419.0
2025-06-12 11:30:00,77.73,77.81,77.67,77.74,49695.0,77.73,77.81,77.67,77.74,49695.0
2025-06-12 11:35:00,77.73,77.76,77.66,77.69,35784.0,77.73,77.76,77.66,77.69,35784.0
2025-06-12 11:40:00,77.7,77.8,77.69,77.75,37522.0,77.7,77.8,77.69,77.75,37522.0
2025-06-12 11:45:00,77.75,77.76,77.64,77.69,30217.0,77.75,77.76,77.64,77.69,30217.0
2025-06-12 11:50:00,77.69,77.75,77.69,77.75,46157.0,77.69,77.75,77.69,77.75,46157.0
2025-06-12 11:55:00,77.75,77.77,77.7,77.76,22347.0,77.75,77.77,77.7,77.76,22347.0
2025-06-12 12:00:00,77.76,77.81,77.67,77.73,51455.0,77.76,77.81,77.67,77.73,51455.0
2025-06-12 12:05:00,77.73,77.82,77.66,77.8,57885.0,77.73,77.82,77.66,77.8,57885.0
2025-06-12 12:10:00,77.82,77.88,77.8,77.86,39018.0,77.82,77.88,77.8,77.86,39018.0
2025-06-12 12:15:00,77.86,77.87,77.79,77.81,27874.0,77.86,77.87,77.79,77.81,27874.0
2025-06-12 12:20:00,77.81,77.84,77.73,77.73,24691.0,77.81,77.84,77.73,77.73,24691.0
2025-06-12 12:25:00,77.73,77.83,77.72,77.82,30205.0,77.73,77.83,77.72,77.82,30205.0
2025-06-12 12:30:00,77.82,77.82,77.66,77.79,60604.0,77.82,77.82,77.66,77.79,60604.0
2025-06-12 12:35:00,77.8,77.89,77.8,77.89,41283.0,77.8,77.89,77.8,77.89,41283.0
2025-06-12 12:40:00,77.89,77.93,77.88,77.9,36288.0,77.89,77.93,77.88,77.9,36288.0
2025-06-12 12:45:00,77.91,77.91,77.77,77.79,31946.0,77.91,77.91,77.77,77.79,31946.0
2025-06-12 12:50:00,77.79,77.82,77.73,77.74,20185.0,77.79,77.82,77.73,77.74,20185.0
2025-06-12 12:55:00,77.73,77.76,77.71,77.74,22845.0,77.73,77.76,77.71,77.74,22845.0
2025-06-12 13:00:00,77.74,77.84,77.73,77.78,38955.0,77.74,77.84,77.73,77.78,38955.0
2025-06-12 13:05:00,77.78,77.87,77.77,77.87,22066.0,77.78,77.87,77.77,77.87,22066.0
2025-06-12 13:10:00,77.86,77.93,77.86,77.92,40706.0,77.86,77.93,77.86,77.92,40706.0
2025-06-12 13:15:00,77.93,77.95,77.89,77.93,20911.0,77.93,77.95,77.89,77.93,20911.0
2025-06-12 13:20:00,77.92,77.95,77.91,77.93,25968.0,77.92,77.95,77.91,77.93,25968.0
2025-06-12 13:25:00,77.94,77.98,77.86,77.88,32453.0,77.94,77.98,77.86,77.88,32453.0
2025-06-12 13:30:00,77.89,78.03,77.88,78.02,23765.0,77.89,78.03,77.88,78.02,23765.0
2025-06-12 13:35:00,78.01,78.02,77.92,77.94,28019.0,78.01,78.02,77.92,77.94,28019.0
2025-06-12 13:40:00,77.93,77.96,77.92,77.95,18070.0,77.93,77.96,77.92,77.95,18070.0
2025-06-12 13:45:00,77.96,77.97,77.91,77.92,22519.0,77.96,77.97,77.91,77.92,22519.0
2025-06-12 13:50:00,77.92,77.97,77.92,77.95,15047.0,77.92,77.97,77.92,77.95,15047.0
2025-06-12 13:55:00,77.95,77.96,77.91,77.95,26123.0,77.95,77.96,77.91,77.95,26123.0
2025-06-12 14:00:00,77.95,78.01,77.94,78.0,43513.0,77.95,78.01,77.94,78.0,43513.0
2025-06-12 14:05:00,78.0,78.07,77.99,78.02,52579.0,78.0,78.07,77.99,78.02,52579.0
2025-06-12 14:10:00,78.01,78.02,77.96,77.98,34449.0,78.01,78.02,77.96,77.98,34449.0
2025-06-12 14:15:00,77.98,78.01,77.95,77.98,26787.0,77.98,78.01,77.95,77.98,26787.0
2025-06-12 14:20:00,77.98,78.0,77.94,77.98,24879.0,77.98,78.0,77.94,77.98,24879.0
2025-06-12 14:25:00,77.98,77.99,77.89,77.95,26769.0,77.98,77.99,77.89,77.95,26769.0
2025-06-12 14:30:00,77.95,77.97,77.92,77.94,16558.0,77.95,77.97,77.92,77.94,16558.0
2025-06-12 14:35:00,77.95,78.0,77.94,78.0,24249.0,77.95,78.0,77.94,78.0,24249.0
2025-06-12 14:40:00,78.01,78.04,77.99,78.0,21166.0,78.01,78.04,77.99,78.0,21166.0
2025-06-12 14:45:00,78.0,78.04,77.97,78.03,23166.0,78.0,78.04,77.97,78.03,23166.0
2025-06-12 14:50:00,78.02,78.09,78.01,78.08,24923.0,78.02,78.09,78.01,78.08,24923.0
2025-06-12 14:55:00,78.09,78.09,77.98,78.09,56482.0,78.09,78.09,77.98,78.09,56482.0
2025-06-12 15:00:00,78.08,78.1,78.04,78.08,23799.0,78.08,78.1,78.04,78.08,23799.0
2025-06-12 15:05:00,78.09,78.12,78.08,78.1,40528.0,78.09,78.12,78.08,78.1,40528.0
2025-06-12 15:10:00,78.1,78.14,78.1,78.1,34343.0,78.1,78.14,78.1,78.1,34343.0
2025-06-12 15:15:00,78.1,78.14,78.1,78.11,34439.0,78.1,78.14,78.1,78.11,34439.0
2025-06-12 15:20:00,78.11,78.15,78.1,78.13,38418.0,78.11,78.15,78.1,78.13,38418.0
2025-06-12 15:25:00,78.13,78.16,78.11,78.16,37852.0,78.13,78.16,78.11,78.16,37852.0
2025-06-12 15:30:00,78.15,78.16,78.07,78.13,49452.0,78.15,78.16,78.07,78.13,49452.0
2025-06-12 15:35:00,78.13,78.17,78.12,78.16,52137.0,78.13,78.17,78.12,78.16,52137.0
2025-06-12 15:40:00,78.16,78.16,78.09,78.09,66823.0,78.16,78.16,78.09,78.09,66823.0
2025-06-12 15:45:00,78.09,78.15,78.08,78.11,41751.0,78.09,78.15,78.08,78.11,41751.0
2025-06-12 15:50:00,78.1,78.18,78.07,78.13,123721.0,78.1,78.18,78.07,78.13,123721.0
2025-06-12 15:55:00,78.12,78.26,78.12,78.26,386221.0,78.12,78.26,78.12,78.26,386221.0
2025-06-13 09:30:00,77.04,77.23,76.61,76.67,242064.0,77.04,77.23,76.61,76.67,242064.0
2025-06-13 09:35:00,76.67,76.84,76.47,76.72,210075.0,76.67,76.84,76.47,76.72,210075.0
2025-06-13 09:40:00,76.72,76.94,76.65,76.9,100631.0,76.72,76.94,76.65,76.9,100631.0
2025-06-13 09:45:00,76.9,76.9,76.53,76.65,121033.0,76.9,76.9,76.53,76.65,121033.0
2025-06-13 09:50:00,76.63,76.71,76.42,76.42,132813.0,76.63,76.71,76.42,76.42,132813.0
2025-06-13 09:55:00,76.42,76.44,76.16,76.17,224784.0,76.42,76.44,76.16,76.17,224784.0
2025-06-13 10:00:00,76.2,76.49,76.18,76.29,162527.0,76.2,76.49,76.18,76.29,162527.0
2025-06-13 10:05:00,76.29,76.39,76.21,76.36,107061.0,76.29,76.39,76.21,76.36,107061.0
2025-06-13 10:10:00,76.36,76.37,76.13,76.3,151006.0,76.36,76.37,76.13,76.3,151006.0
2025-06-13 10:15:00,76.3,76.46,76.29,76.37,101710.0,76.3,76.46,76.29,76.37,101710.0
2025-06-13 10:20:00,76.37,76.51,76.26,76.46,99318.0,76.37,76.51,76.26,76.46,99318.0
2025-06-13 10:25:00,76.46,76.47,76.26,76.26,67752.0,76.46,76.47,76.26,76.26,67752.0
2025-06-13 10:30:00,76.27,76.4,76.19,76.37,75296.0,76.27,76.4,76.19,76.37,75296.0
2025-06-13 10:35:00,76.37,76.52,76.3,76.52,66284.0,76.37,76.52,76.3,76.52,66284.0
2025-06-13 10:40:00,76.51,76.68,76.48,76.53,84373.0,76.51,76.68,76.48,76.53,84373.0
2025-06-13 10:45:00,76.53,76.6,76.43,76.51,80786.0,76.53,76.6,76.43,76.51,80786.0
2025-06-13 10:50:00,76.52,76.82,76.5,76.8,69509.0,76.52,76.82,76.5,76.8,69509.0
2025-06-13 10:55:00,76.8,76.87,76.71,76.8,74839.0,76.8,76.87,76.71,76.8,74839.0
2025-06-13 11:00:00,76.8,76.89,76.77,76.88,53721.0,76.8,76.89,76.77,76.88,53721.0
2025-06-13 11:05:00,76.89,76.95,76.87,76.93,67485.0,76.89,76.95,76.87,76.93,67485.0
2025-06-13 11:10:00,76.92,77.01,76.87,77.0,92757.0,76.92,77.01,76.87,77.0,92757.0
2025-06-13 11:15:00,76.99,77.06,76.97,77.05,47071.0,76.99,77.06,76.97,77.05,47071.0
2025-06-13 11:20:00,77.06,77.11,77.0,77.03,85596.0,77.06,77.11,77.0,77.03,85596.0
2025-06-13 11:25:00,77.0,77.08,76.99,77.08,83158.0,77.0,77.08,76.99,77.08,83158.0
2025-06-13 11:30:00,77.08,77.13,76.99,77.06,64422.0,77.08,77.13,76.99,77.06,64422.0
2025-06-13 11:35:00,77.06,77.09,77.01,77.03,44463.0,77.06,77.09,77.01,77.03,44463.0
2025-06-13 11:40:00,77.03,77.1,76.96,77.09,59621.0,77.03,77.1,76.96,77.09,59621.0
2025-06-13 11:45:00,77.09,77.11,77.01,77.08,72276.0,77.09,77.11,77.01,77.08,72276.0
2025-06-13 11:50:00,77.09,77.1,77.03,77.05,59377.0,77.09,77.1,77.03,77.05,59377.0
2025-06-13 11:55:00,77.04,77.04,76.91,76.95,76002.0,77.04,77.04,76.91,76.95,76002.0
2025-06-13 12:00:00,76.95,77.02,76.91,77.01,61592.0,76.95,77.02,76.91,77.01,61592.0
2025-06-13 12:05:00,77.01,77.08,76.97,77.06,58642.0,77.01,77.08,76.97,77.06,58642.0
2025-06-13 12:10:00,77.06,77.12,77.04,77.06,42077.0,77.06,77.12,77.04,77.06,42077.0
2025-06-13 12:15:00,77.07,77.14,77.05,77.12,37613.0,77.07,77.14,77.05,77.12,37613.0
2025-06-13 12:20:00,77.12,77.13,77.06,77.08,43563.0,77.12,77.13,77.06,77.08,43563.0
2025-06-13 12:25:00,77.07,77.09,76.95,76.98,43445.0,77.07,77.09,76.95,76.98,43445.0
2025-06-13 12:30:00,76.97,77.05,76.95,77.03,57470.0,76.97,77.05,76.95,77.03,57470.0
2025-06-13 12:35:00,77.03,77.04,76.91,76.92,44380.0,77.03,77.04,76.91,76.92,44380.0
2025-06-13 12:40:00,76.92,76.95,76.88,76.92,97939.0,76.92,76.95,76.88,76.92,97939.0
2025-06-13 12:45:00,76.92,76.92,76.83,76.83,35385.0,76.92,76.92,76.83,76.83,35385.0
2025-06-13 12:50:00,76.82,76.94,76.81,76.93,66907.0,76.82,76.94,76.81,76.93,66907.0
2025-06-13 12:55:00,76.94,76.99,76.92,76.92,33370.0,76.94,76.99,76.92,76.92,33370.0
2025-06-13 13:00:00,76.92,76.99,76.9,76.93,57612.0,76.92,76.99,76.9,76.93,57612.0
2025-06-13 13:05:00,76.92,76.96,76.88,76.89,39887.0,76.92,76.96,76.88,76.89,39887.0
2025-06-13 13:10:00,76.9,76.9,76.77,76.79,80549.0,76.9,76.9,76.77,76.79,80549.0
2025-06-13 13:15:00,76.78,76.79,76.65,76.7,53569.0,76.78,76.79,76.65,76.7,53569.0
2025-06-13 13:20:00,76.7,76.85,76.69,76.79,74054.0,76.7,76.85,76.69,76.79,74054.0
2025-06-13 13:25:00,76.79,76.79,76.67,76.68,36496.0,76.79,76.79,76.67,76.68,36496.0
2025-06-13 13:30:00,76.68,76.74,76.65,76.65,52518.0,76.68,76.74,76.65,76.65,52518.0
2025-06-13 13:35:00,76.65,76.72,76.65,76.67,42083.0,76.65,76.72,76.65,76.67,42083.0
2025-06-13 13:40:00,76.68,76.76,76.63,76.67,45002.0,76.68,76.76,76.63,76.67,45002.0
2025-06-13 13:45:00,76.68,76.73,76.67,76.68,31494.0,76.68,76.73,76.67,76.68,31494.0
2025-06-13 13:50:00,76.68,76.81,76.67,76.78,58114.0,76.68,76.81,76.67,76.78,58114.0
2025-06-13 13:55:00,76.79,76.8,76.71,76.73,72090.0,76.79,76.8,76.71,76.73,72090.0
2025-06-13 14:00:00,76.73,76.78,76.56,76.62,120606.0,76.73,76.78,76.56,76.62,120606.0
2025-06-13 14:05:00,76.62,76.69,76.5,76.55,77916.0,76.62,76.69,76.5,76.55,77916.0
2025-06-13 14:10:00,76.55,76.61,76.51,76.55,93172.0,76.55,76.61,76.51,76.55,93172.0
2025-06-13 14:15:00,76.53,76.54,76.42,76.53,103101.0,76.53,76.54,76.42,76.53,103101.0
2025-06-13 14:20:00,76.52,76.52,76.39,76.47,66816.0,76.52,76.52,76.39,76.47,66816.0
2025-06-13 14:25:00,76.46,76.48,76.29,76.33,89988.0,76.46,76.48,76.29,76.33,89988.0
2025-06-13 14:30:00,76.32,76.34,76.15,76.23,117163.0,76.32,76.34,76.15,76.23,117163.0
2025-06-13 14:35:00,76.23,76.27,76.11,76.17,84325.0,76.23,76.27,76.11,76.17,84325.0
2025-06-13 14:40:00,76.17,76.25,76.14,76.22,57712.0,76.17,76.25,76.14,76.22,57712.0
2025-06-13 14:45:00,76.22,76.34,76.22,76.24,53748.0,76.22,76.34,76.22,76.24,53748.0
2025-06-13 14:50:00,76.23,76.37,76.23,76.37,51772.0,76.23,76.37,76.23,76.37,51772.0
2025-06-13 14:55:00,76.35,76.39,76.27,76.38,41088.0,76.35,76.39,76.27,76.38,41088.0
2025-06-13 15:00:00,76.37,76.4,76.26,76.36,86265.0,76.37,76.4,76.26,76.36,86265.0
2025-06-13 15:05:00,76.36,76.48,76.35,76.44,118316.0,76.36,76.48,76.35,76.44,118316.0
2025-06-13 15:10:00,76.45,76.48,76.35,76.42,142989.0,76.45,76.48,76.35,76.42,142989.0
2025-06-13 15:15:00,76.42,76.43,76.32,76.35,94562.0,76.42,76.43,76.32,76.35,94562.0
2025-06-13 15:20:00,76.34,76.39,76.28,76.28,133408.0,76.34,76.39,76.28,76.28,133408.0
2025-06-13 15:25:00,76.28,76.29,76.17,76.19,118726.0,76.28,76.29,76.17,76.19,118726.0
2025-06-13 15:30:00,76.19,76.25,76.16,76.24,127047.0,76.19,76.25,76.16,76.24,127047.0
2025-06-13 15:35:00,76.22,76.37,76.2,76.28,140926.0,76.22,76.37,76.2,76.28,140926.0
2025-06-13 15:40:00,76.27,76.33,76.2,76.22,162839.0,76.27,76.33,76.2,76.22,162839.0
2025-06-13 15:45:00,76.22,76.29,76.11,76.22,249582.0,76.22,76.29,76.11,76.22,249582.0
2025-06-13 15:50:00,76.22,76.32,76.16,76.17,283050.0,76.22,76.32,76.16,76.17,283050.0
2025-06-13 15:55:00,76.17,76.39,76.15,76.37,878344.0,76.17,76.39,76.15,76.37,878344.0
2025-06-16 09:30:00,77.13,77.56,76.95,77.47,285659.0,77.13,77.56,76.95,77.47,285659.0
2025-06-16 09:35:00,77.49,77.49,77.2,77.31,107205.0,77.49,77.49,77.2,77.31,107205.0
2025-06-16 09:40:00,77.33,77.52,77.28,77.45,106576.0,77.33,77.52,77.28,77.45,106576.0
2025-06-16 09:45:00,77.46,77.82,77.46,77.73,155499.0,77.46,77.82,77.46,77.73,155499.0
2025-06-16 09:50:00,77.73,77.74,77.56,77.63,124893.0,77.73,77.74,77.56,77.63,124893.0
2025-06-16 09:55:00,77.63,77.78,77.54,77.76,140444.0,77.63,77.78,77.54,77.76,140444.0
2025-06-16 10:00:00,77.77,77.9,77.77,77.9,105053.0,77.77,77.9,77.77,77.9,105053.0
2025-06-16 10:05:00,77.9,77.94,77.75,77.78,113305.0,77.9,77.94,77.75,77.78,113305.0
2025-06-16 10:10:00,77.79,78.0,77.78,77.94,108961.0,77.79,78.0,77.78,77.94,108961.0
2025-06-16 10:15:00,77.94,78.1,77.89,78.01,109476.0,77.94,78.1,77.89,78.01,109476.0
2025-06-16 10:20:00,78.01,78.11,78.0,78.06,74766.0,78.01,78.11,78.0,78.06,74766.0
2025-06-16 10:25:00,78.06,78.12,77.95,78.01,78008.0,78.06,78.12,77.95,78.01,78008.0
2025-06-16 10:30:00,78.02,78.14,78.0,78.12,108052.0,78.02,78.14,78.0,78.12,108052.0
2025-06-16 10:35:00,78.12,78.12,78.02,78.04,160611.0,78.12,78.12,78.02,78.04,160611.0
2025-06-16 10:40:00,78.04,78.19,78.03,78.15,80945.0,78.04,78.19,78.03,78.15,80945.0
2025-06-16 10:45:00,78.16,78.19,78.1,78.12,64695.0,78.16,78.19,78.1,78.12,64695.0
2025-06-16 10:50:00,78.11,78.19,78.1,78.17,98503.0,78.11,78.19,78.1,78.17,98503.0
2025-06-16 10:55:00,78.17,78.2,78.09,78.19,110392.0,78.17,78.2,78.09,78.19,110392.0
2025-06-16 11:00:00,78.2,78.3,78.17,78.24,157125.0,78.2,78.3,78.17,78.24,157125.0
2025-06-16 11:05:00,78.23,78.25,77.99,78.03,94006.0,78.23,78.25,77.99,78.03,94006.0
2025-06-16 11:10:00,78.03,78.09,78.02,78.06,59032.0,78.03,78.09,78.02,78.06,59032.0
2025-06-16 11:15:00,78.05,78.1,78.02,78.06,58130.0,78.05,78.1,78.02,78.06,58130.0
2025-06-16 11:20:00,78.05,78.16,78.0,78.15,96228.0,78.05,78.16,78.0,78.15,96228.0
2025-06-16 11:25:00,78.15,78.16,78.05,78.12,72081.0,78.15,78.16,78.05,78.12,72081.0
2025-06-16 11:30:00,78.12,78.13,78.07,78.12,63985.0,78.12,78.13,78.07,78.12,63985.0
2025-06-16 11:35:00,78.12,78.23,78.07,78.22,78218.0,78.12,78.23,78.07,78.22,78218.0
2025-06-16 11:40:00,78.23,78.24,78.16,78.17,47748.0,78.23,78.24,78.16,78.17,47748.0
2025-06-16 11:45:00,78.17,78.21,78.16,78.2,51988.0,78.17,78.21,78.16,78.2,51988.0
2025-06-16 11:50:00,78.2,78.25,78.19,78.2,35131.0,78.2,78.25,78.19,78.2,35131.0
2025-06-16 11:55:00,78.2,78.24,78.14,78.17,130340.0,78.2,78.24,78.14,78.17,130340.0
2025-06-16 12:00:00,78.17,78.21,78.12,78.14,41622.0,78.17,78.21,78.12,78.14,41622.0
2025-06-16 12:05:00,78.15,78.18,78.09,78.09,31798.0,78.15,78.18,78.09,78.09,31798.0
2025-06-16 12:10:00,78.09,78.17,78.07,78.16,42898.0,78.09,78.17,78.07,78.16,42898.0
2025-06-16 12:15:00,78.16,78.19,78.12,78.18,34362.0,78.16,78.19,78.12,78.18,34362.0
2025-06-16 12:20:00,78.18,78.24,78.18,78.21,47737.0,78.18,78.24,78.18,78.21,47737.0
2025-06-16 12:25:00,78.21,78.23,78.15,78.17,57762.0,78.21,78.23,78.15,78.17,57762.0
2025-06-16 12:30:00,78.17,78.22,78.12,78.16,34804.0,78.17,78.22,78.12,78.16,34804.0
2025-06-16 12:35:00,78.15,78.18,78.12,78.16,35921.0,78.15,78.18,78.12,78.16,35921.0
2025-06-16 12:40:00,78.15,78.16,78.09,78.1,27544.0,78.15,78.16,78.09,78.1,27544.0
2025-06-16 12:45:00,78.1,78.17,78.09,78.12,30797.0,78.1,78.17,78.09,78.12,30797.0
2025-06-16 12:50:00,78.12,78.15,78.1,78.12,20765.0,78.12,78.15,78.1,78.12,20765.0
2025-06-16 12:55:00,78.12,78.13,78.05,78.07,29452.0,78.12,78.13,78.05,78.07,29452.0
2025-06-16 13:00:00,78.08,78.12,78.05,78.08,47068.0,78.08,78.12,78.05,78.08,47068.0
2025-06-16 13:05:00,78.08,78.09,78.04,78.08,64748.0,78.08,78.09,78.04,78.08,64748.0
2025-06-16 13:10:00,78.08,78.08,78.01,78.02,46177.0,78.08,78.08,78.01,78.02,46177.0
2025-06-16 13:15:00,78.02,78.03,77.96,78.0,92726.0,78.02,78.03,77.96,78.0,92726.0
2025-06-16 13:20:00,77.99,78.03,77.97,77.98,31419.0,77.99,78.03,77.97,77.98,31419.0
2025-06-16 13:25:00,77.98,78.1,77.97,78.08,30967.0,77.98,78.1,77.97,78.08,30967.0
2025-06-16 13:30:00,78.08,78.15,78.08,78.14,48500.0,78.08,78.15,78.08,78.14,48500.0
2025-06-16 13:35:00,78.14,78.16,78.06,78.07,36118.0,78.14,78.16,78.06,78.07,36118.0
2025-06-16 13:40:00,78.07,78.14,78.06,78.11,31036.0,78.07,78.14,78.06,78.11,31036.0
2025-06-16 13:45:00,78.11,78.13,78.08,78.11,23677.0,78.11,78.13,78.08,78.11,23677.0
2025-06-16 13:50:00,78.11,78.12,78.03,78.04,38904.0,78.11,78.12,78.03,78.04,38904.0
2025-06-16 13:55:00,78.03,78.06,77.98,78.01,39016.0,78.03,78.06,77.98,78.01,39016.0
2025-06-16 14:00:00,78.02,78.1,78.01,78.08,52119.0,78.02,78.1,78.01,78.08,52119.0
2025-06-16 14:05:00,78.08,78.14,78.04,78.07,41128.0,78.08,78.14,78.04,78.07,41128.0
2025-06-16 14:10:00,78.06,78.09,78.02,78.06,89764.0,78.06,78.09,78.02,78.06,89764.0
2025-06-16 14:15:00,78.05,78.1,78.04,78.07,56545.0,78.05,78.1,78.04,78.07,56545.0
2025-06-16 14:20:00,78.08,78.09,78.03,78.07,37913.0,78.08,78.09,78.03,78.07,37913.0
2025-06-16 14:25:00,78.07,78.08,78.01,78.02,51487.0,78.07,78.08,78.01,78.02,51487.0
2025-06-16 14:30:00,78.02,78.03,77.96,77.97,38846.0,78.02,78.03,77.96,77.97,38846.0
2025-06-16 14:35:00,77.97,77.99,77.93,77.95,48968.0,77.97,77.99,77.93,77.95,48968.0
2025-06-16 14:40:00,77.96,78.01,77.95,77.97,35703.0,77.96,78.01,77.95,77.97,35703.0
2025-06-16 14:45:00,77.98,78.01,77.95,77.98,33442.0,77.98,78.01,77.95,77.98,33442.0
2025-06-16 14:50:00,77.98,78.03,77.96,77.98,68826.0,77.98,78.03,77.96,77.98,68826.0
2025-06-16 14:55:00,77.99,78.07,77.98,78.03,58476.0,77.99,78.07,77.98,78.03,58476.0
2025-06-16 15:00:00,78.03,78.04,78.0,78.02,44298.0,78.03,78.04,78.0,78.02,44298.0
2025-06-16 15:05:00,78.01,78.02,77.98,78.01,65884.0,78.01,78.02,77.98,78.01,65884.0
2025-06-16 15:10:00,78.02,78.07,77.99,78.03,59696.0,78.02,78.07,77.99,78.03,59696.0
2025-06-16 15:15:00,78.03,78.06,77.99,78.02,82276.0,78.03,78.06,77.99,78.02,82276.0
2025-06-16 15:20:00,78.01,78.13,77.96,78.08,143238.0,78.01,78.13,77.96,78.08,143238.0
2025-06-16 15:25:00,78.07,78.11,78.01,78.02,100406.0,78.07,78.11,78.01,78.02,100406.0
2025-06-16 15:30:00,78.02,78.03,77.89,77.91,75402.0,78.02,78.03,77.89,77.91,75402.0
2025-06-16 15:35:00,77.92,77.98,77.9,77.97,79984.0,77.92,77.98,77.9,77.97,79984.0
2025-06-16 15:40:00,77.97,78.01,77.95,77.98,108842.0,77.97,78.01,77.95,77.98,108842.0
2025-06-16 15:45:00,77.98,78.11,77.97,78.05,128943.0,77.98,78.11,77.97,78.05,128943.0
2025-06-16 15:50:00,78.04,78.08,78.0,78.08,188648.0,78.04,78.08,78.0,78.08,188648.0
2025-06-16 15:55:00,78.08,78.11,77.93,78.07,687291.0,78.08,78.11,77.93,78.07,687291.0
2025-06-17 09:30:00,77.5,77.97,77.36,77.9,219427.0,77.5,77.97,77.36,77.9,219427.0
2025-06-17 09:35:00,77.89,77.9,77.64,77.72,108582.0,77.89,77.9,77.64,77.72,108582.0
2025-06-17 09:40:00,77.73,77.86,77.67,77.83,110190.0,77.73,77.86,77.67,77.83,110190.0
2025-06-17 09:45:00,77.84,77.89,77.72,77.8,81217.0,77.84,77.89,77.72,77.8,81217.0
2025-06-17 09:50:00,77.81,77.95,77.74,77.93,74139.0,77.81,77.95,77.74,77.93,74139.0
2025-06-17 09:55:00,77.93,77.98,77.83,77.9,79536.0,77.93,77.98,77.83,77.9,79536.0
2025-06-17 10:00:00,77.91,77.95,77.79,77.83,61389.0,77.91,77.95,77.79,77.83,61389.0
2025-06-17 10:05:00,77.85,77.93,77.77,77.91,91198.0,77.85,77.93,77.77,77.91,91198.0
2025-06-17 10:10:00,77.91,77.91,77.82,77.84,76679.0,77.91,77.91,77.82,77.84,76679.0
2025-06-17 10:15:00,77.85,77.91,77.82,77.87,92872.0,77.85,77.91,77.82,77.87,92872.0
2025-06-17 10:20:00,77.88,77.92,77.83,77.85,59475.0,77.88,77.92,77.83,77.85,59475.0
2025-06-17 10:25:00,77.86,77.95,77.85,77.94,46342.0,77.86,77.95,77.85,77.94,46342.0
2025-06-17 10:30:00,77.94,77.99,77.89,77.92,70093.0,77.94,77.99,77.89,77.92,70093.0
2025-06-17 10:35:00,77.92,77.98,77.89,77.95,66005.0,77.92,77.98,77.89,77.95,66005.0
2025-06-17 10:40:00,77.95,77.95,77.78,77.85,70353.0,77.95,77.95,77.78,77.85,70353.0
2025-06-17 10:45:00,77.84,77.89,77.79,77.82,45245.0,77.84,77.89,77.79,77.82,45245.0
2025-06-17 10:50:00,77.84,77.91,77.82,77.87,62638.0,77.84,77.91,77.82,77.87,62638.0
2025-06-17 10:55:00,77.86,77.89,77.82,77.86,28014.0,77.86,77.89,77.82,77.86,28014.0
2025-06-17 11:00:00,77.86,77.86,77.72,77.76,132837.0,77.86,77.86,77.72,77.76,132837.0
2025-06-17 11:05:00,77.76,77.81,77.68,77.72,112491.0,77.76,77.81,77.68,77.72,112491.0
2025-06-17 11:10:00,77.72,77.84,77.68,77.83,46956.0,77.72,77.84,77.68,77.83,46956.0
2025-06-17 11:15:00,77.82,77.83,77.7,77.7,51524.0,77.82,77.83,77.7,77.7,51524.0
2025-06-17 11:20:00,77.7,77.73,77.67,77.67,24598.0,77.7,77.73,77.67,77.67,24598.0
2025-06-17 11:25:00,77.67,77.67,77.53,77.53,35441.0,77.67,77.67,77.53,77.53,35441.0
2025-06-17 11:30:00,77.52,77.55,77.44,77.49,58483.0,77.52,77.55,77.44,77.49,58483.0
2025-06-17 11:35:00,77.48,77.53,77.44,77.47,46359.0,77.48,77.53,77.44,77.47,46359.0
2025-06-17 11:40:00,77.47,77.57,77.46,77.54,42246.0,77.47,77.57,77.46,77.54,42246.0
2025-06-17 11:45:00,77.54,77.56,77.5,77.55,28454.0,77.54,77.56,77.5,77.55,28454.0
2025-06-17 11:50:00,77.56,77.58,77.52,77.54,30546.0,77.56,77.58,77.52,77.54,30546.0
2025-06-17 11:55:00,77.55,77.6,77.51,77.57,34639.0,77.55,77.6,77.51,77.57,34639.0
2025-06-17 12:00:00,77.58,77.68,77.57,77.67,45022.0,77.58,77.68,77.57,77.67,45022.0
2025-06-17 12:05:00,77.66,77.68,77.55,77.59,55739.0,77.66,77.68,77.55,77.59,55739.0
2025-06-17 12:10:00,77.58,77.68,77.57,77.66,26544.0,77.58,77.68,77.57,77.66,26544.0
2025-06-17 12:15:00,77.65,77.74,77.63,77.74,19157.0,77.65,77.74,77.63,77.74,19157.0
2025-06-17 12:20:00,77.73,77.76,77.68,77.68,39743.0,77.73,77.76,77.68,77.68,39743.0
2025-06-17 12:25:00,77.68,77.72,77.67,77.7,17505.0,77.68,77.72,77.67,77.7,17505.0
2025-06-17 12:30:00,77.7,77.73,77.67,77.73,21552.0,77.7,77.73,77.67,77.73,21552.0
2025-06-17 12:35:00,77.73,77.77,77.71,77.73,22785.0,77.73,77.77,77.71,77.73,22785.0
2025-06-17 12:40:00,77.73,77.74,77.63,77.65,42425.0,77.73,77.74,77.63,77.65,42425.0
2025-06-17 12:45:00,77.65,77.74,77.62,77.67,64388.0,77.65,77.74,77.62,77.67,64388.0
2025-06-17 12:50:00,77.66,77.71,77.63,77.67,36720.0,77.66,77.71,77.63,77.67,36720.0
2025-06-17 12:55:00,77.68,77.68,77.48,77.52,72871.0,77.68,77.68,77.48,77.52,72871.0
2025-06-17 13:00:00,77.51,77.6,77.49,77.56,42350.0,77.51,77.6,77.49,77.56,42350.0
2025-06-17 13:05:00,77.57,77.57,77.46,77.54,27035.0,77.57,77.57,77.46,77.54,27035.0
2025-06-17 13:10:00,77.53,77.56,77.5,77.52,50054.0,77.53,77.56,77.5,77.52,50054.0
2025-06-17 13:15:00,77.51,77.54,77.47,77.48,27604.0,77.51,77.54,77.47,77.48,27604.0
2025-06-17 13:20:00,77.48,77.49,77.43,77.43,44062.0,77.48,77.49,77.43,77.43,44062.0
2025-06-17 13:25:00,77.44,77.45,77.28,77.29,128773.0,77.44,77.45,77.28,77.29,128773.0
2025-06-17 13:30:00,77.3,77.45,77.26,77.41,59489.0,77.3,77.45,77.26,77.41,59489.0
2025-06-17 13:35:00,77.42,77.49,77.41,77.46,22795.0,77.42,77.49,77.41,77.46,22795.0
2025-06-17 13:40:00,77.45,77.49,77.31,77.34,40835.0,77.45,77.49,77.31,77.34,40835.0
2025-06-17 13:45:00,77.34,77.38,77.25,77.3,77622.0,77.34,77.38,77.25,77.3,77622.0
2025-06-17 13:50:00,77.31,77.32,77.22,77.31,59332.0,77.31,77.32,77.22,77.31,59332.0
2025-06-17 13:55:00,77.31,77.39,77.26,77.29,66990.0,77.31,77.39,77.26,77.29,66990.0
2025-06-17 14:00:00,77.27,77.27,77.15,77.2,61225.0,77.27,77.27,77.15,77.2,61225.0
2025-06-17 14:05:00,77.2,77.26,77.19,77.24,43790.0,77.2,77.26,77.19,77.24,43790.0
2025-06-17 14:10:00,77.25,77.29,77.2,77.22,66165.0,77.25,77.29,77.2,77.22,66165.0
2025-06-17 14:15:00,77.22,77.27,77.2,77.27,33509.0,77.22,77.27,77.2,77.27,33509.0
2025-06-17 14:20:00,77.27,77.3,77.23,77.25,49532.0,77.27,77.3,77.23,77.25,49532.0
2025-06-17 14:25:00,77.24,77.25,77.15,77.2,45788.0,77.24,77.25,77.15,77.2,45788.0
2025-06-17 14:30:00,77.2,77.25,77.19,77.24,67948.0,77.2,77.25,77.19,77.24,67948.0
2025-06-17 14:35:00,77.23,77.29,77.2,77.23,39316.0,77.23,77.29,77.2,77.23,39316.0
2025-06-17 14:40:00,77.22,77.23,77.11,77.18,33466.0,77.22,77.23,77.11,77.18,33466.0
2025-06-17 14:45:00,77.18,77.26,77.18,77.22,50342.0,77.18,77.26,77.18,77.22,50342.0
2025-06-17 14:50:00,77.22,77.26,77.19,77.26,55427.0,77.22,77.26,77.19,77.26,55427.0
2025-06-17 14:55:00,77.26,77.36,77.25,77.35,47607.0,77.26,77.36,77.25,77.35,47607.0
2025-06-17 15:00:00,77.35,77.37,77.3,77.31,45261.0,77.35,77.37,77.3,77.31,45261.0
2025-06-17 15:05:00,77.31,77.37,77.29,77.36,38788.0,77.31,77.37,77.29,77.36,38788.0
2025-06-17 15:10:00,77.36,77.38,77.3,77.33,46247.0,77.36,77.38,77.3,77.33,46247.0
2025-06-17 15:15:00,77.33,77.34,77.27,77.29,47608.0,77.33,77.34,77.27,77.29,47608.0
2025-06-17 15:20:00,77.3,77.37,77.28,77.36,42132.0,77.3,77.37,77.28,77.36,42132.0
2025-06-17 15:25:00,77.36,77.4,77.33,77.4,51121.0,77.36,77.4,77.33,77.4,51121.0
2025-06-17 15:30:00,77.4,77.42,77.35,77.41,55435.0,77.4,77.42,77.35,77.41,55435.0
2025-06-17 15:35:00,77.41,77.45,77.36,77.38,86080.0,77.41,77.45,77.36,77.38,86080.0
2025-06-17 15:40:00,77.38,77.38,77.27,77.3,76437.0,77.38,77.38,77.27,77.3,76437.0
2025-06-17 15:45:00,77.29,77.4,77.29,77.36,53608.0,77.29,77.4,77.29,77.36,53608.0
2025-06-17 15:50:00,77.36,77.48,77.34,77.45,196305.0,77.36,77.48,77.34,77.45,196305.0
2025-06-17 15:55:00,77.45,77.47,77.34,77.37,471809.0,77.45,77.47,77.34,77.37,471809.0
2025-06-18 09:30:00,77.4,77.83,77.26,77.75,162025.0,77.4,77.83,77.26,77.75,162025.0
2025-06-18 09:35:00,77.74,77.92,77.73,77.9,63828.0,77.74,77.92,77.73,77.9,63828.0
2025-06-18 09:40:00,77.91,78.0,77.74,77.99,99449.0,77.91,78.0,77.74,77.99,99449.0
2025-06-18 09:45:00,77.99,78.31,77.99,78.17,137884.0,77.99,78.31,77.99,78.17,137884.0
2025-06-18 09:50:00,78.17,78.32,78.14,78.29,149263.0,78.17,78.32,78.14,78.29,149263.0
2025-06-18 09:55:00,78.28,78.4,78.28,78.32,92398.0,78.28,78.4,78.28,78.32,92398.0
2025-06-18 10:00:00,78.31,78.54,78.3,78.51,125061.0,78.31,78.54,78.3,78.51,125061.0
2025-06-18 10:05:00,78.5,78.54,78.37,78.5,133191.0,78.5,78.54,78.37,78.5,133191.0
2025-06-18 10:10:00,78.49,78.55,78.38,78.51,85260.0,78.49,78.55,78.38,78.51,85260.0
2025-06-18 10:15:00,78.52,78.73,78.52,78.71,154228.0,78.52,78.73,78.52,78.71,154228.0
2025-06-18 10:20:00,78.72,78.87,78.72,78.81,167881.0,78.72,78.87,78.72,78.81,167881.0
2025-06-18 10:25:00,78.81,78.93,78.8,78.86,101333.0,78.81,78.93,78.8,78.86,101333.0
2025-06-18 10:30:00,78.86,78.95,78.81,78.91,139674.0,78.86,78.95,78.81,78.91,139674.0
2025-06-18 10:35:00,78.9,78.97,78.82,78.88,88927.0,78.9,78.97,78.82,78.88,88927.0
2025-06-18 10:40:00,78.89,78.94,78.8,78.86,190251.0,78.89,78.94,78.8,78.86,190251.0
2025-06-18 10:45:00,78.86,78.86,78.55,78.64,210312.0,78.86,78.86,78.55,78.64,210312.0
2025-06-18 10:50:00,78.63,78.7,78.61,78.62,81517.0,78.63,78.7,78.61,78.62,81517.0
2025-06-18 10:55:00,78.61,78.64,78.54,78.64,66549.0,78.61,78.64,78.54,78.64,66549.0
2025-06-18 11:00:00,78.64,78.67,78.59,78.65,53281.0,78.64,78.67,78.59,78.65,53281.0
2025-06-18 11:05:00,78.66,78.66,78.53,78.54,78329.0,78.66,78.66,78.53,78.54,78329.0
2025-06-18 11:10:00,78.54,78.59,78.5,78.56,86707.0,78.54,78.59,78.5,78.56,86707.0
2025-06-18 11:15:00,78.56,78.6,78.5,78.55,71126.0,78.56,78.6,78.5,78.55,71126.0
2025-06-18 11:20:00,78.55,78.58,78.44,78.46,69497.0,78.55,78.58,78.44,78.46,69497.0
2025-06-18 11:25:00,78.46,78.61,78.41,78.61,62692.0,78.46,78.61,78.41,78.61,62692.0
2025-06-18 11:30:00,78.61,78.65,78.58,78.58,45384.0,78.61,78.65,78.58,78.58,45384.0
2025-06-18 11:35:00,78.58,78.63,78.55,78.62,54890.0,78.58,78.63,78.55,78.62,54890.0
2025-06-18 11:40:00,78.62,78.66,78.59,78.63,53122.0,78.62,78.66,78.59,78.63,53122.0
2025-06-18 11:45:00,78.63,78.69,78.62,78.67,30664.0,78.63,78.69,78.62,78.67,30664.0
2025-06-18 11:50:00,78.68,78.76,78.65,78.72,62857.0,78.68,78.76,78.65,78.72,62857.0
2025-06-18 11:55:00,78.72,78.73,78.65,78.69,114259.0,78.72,78.73,78.65,78.69,114259.0
2025-06-18 12:00:00,78.68,78.7,78.61,78.66,56692.0,78.68,78.7,78.61,78.66,56692.0
2025-06-18 12:05:00,78.65,78.76,78.62,78.75,50510.0,78.65,78.76,78.62,78.75,50510.0
2025-06-18 12:10:00,78.75,78.79,78.72,78.78,88369.0,78.75,78.79,78.72,78.78,88369.0
2025-06-18 12:15:00,78.78,78.78,78.74,78.75,123747.0,78.78,78.78,78.74,78.75,123747.0
2025-06-18 12:20:00,78.75,78.88,78.74,78.87,125854.0,78.75,78.88,78.74,78.87,125854.0
2025-06-18 12:25:00,78.86,78.89,78.72,78.8,134861.0,78.86,78.89,78.72,78.8,134861.0
2025-06-18 12:30:00,78.79,78.8,78.75,78.77,39089.0,78.79,78.8,78.75,78.77,39089.0
2025-06-18 12:35:00,78.76,78.82,78.75,78.82,20379.0,78.76,78.82,78.75,78.82,20379.0
2025-06-18 12:40:00,78.81,78.82,78.75,78.79,25319.0,78.81,78.82,78.75,78.79,25319.0
2025-06-18 12:45:00,78.8,78.8,78.66,78.66,28273.0,78.8,78.8,78.66,78.66,28273.0
2025-06-18 12:50:00,78.66,78.73,78.65,78.67,29877.0,78.66,78.73,78.65,78.67,29877.0
2025-06-18 12:55:00,78.67,78.7,78.66,78.67,20463.0,78.67,78.7,78.66,78.67,20463.0
2025-06-18 13:00:00,78.66,78.75,78.64,78.73,39392.0,78.66,78.75,78.64,78.73,39392.0
2025-06-18 13:05:00,78.75,78.75,78.68,78.73,45108.0,78.75,78.75,78.68,78.73,45108.0
2025-06-18 13:10:00,78.73,78.78,78.71,78.75,37998.0,78.73,78.78,78.71,78.75,37998.0
2025-06-18 13:15:00,78.76,78.8,78.75,78.76,46690.0,78.76,78.8,78.75,78.76,46690.0
2025-06-18 13:20:00,78.75,78.75,78.67,78.7,56090.0,78.75,78.75,78.67,78.7,56090.0
2025-06-18 13:25:00,78.7,78.78,78.67,78.77,79346.0,78.7,78.78,78.67,78.77,79346.0
2025-06-18 13:30:00,78.77,78.8,78.7,78.76,105540.0,78.77,78.8,78.7,78.76,105540.0
2025-06-18 13:35:00,78.75,78.75,78.65,78.72,66147.0,78.75,78.75,78.65,78.72,66147.0
2025-06-18 13:40:00,78.71,78.75,78.65,78.75,92390.0,78.71,78.75,78.65,78.75,92390.0
2025-06-18 13:45:00,78.75,78.75,78.62,78.62,66945.0,78.75,78.75,78.62,78.62,66945.0
2025-06-18 13:50:00,78.62,78.63,78.56,78.61,80928.0,78.62,78.63,78.56,78.61,80928.0
2025-06-18 13:55:00,78.61,78.62,78.46,78.57,609373.0,78.61,78.62,78.46,78.57,609373.0
2025-06-18 14:00:00,78.56,78.84,78.56,78.68,130500.0,78.56,78.84,78.56,78.68,130500.0
2025-06-18 14:05:00,78.68,78.86,78.67,78.78,84695.0,78.68,78.86,78.67,78.78,84695.0
2025-06-18 14:10:00,78.77,78.77,78.57,78.64,322599.0,78.77,78.77,78.57,78.64,322599.0
2025-06-18 14:15:00,78.64,78.67,78.52,78.55,122782.0,78.64,78.67,78.52,78.55,122782.0
2025-06-18 14:20:00,78.54,78.59,78.47,78.5,56172.0,78.54,78.59,78.47,78.5,56172.0
2025-06-18 14:25:00,78.5,78.58,78.47,78.57,98651.0,78.5,78.58,78.47,78.57,98651.0
2025-06-18 14:30:00,78.56,78.7,78.53,78.66,167044.0,78.56,78.7,78.53,78.66,167044.0
2025-06-18 14:35:00,78.66,78.71,78.52,78.68,241376.0,78.66,78.71,78.52,78.68,241376.0
2025-06-18 14:40:00,78.68,78.82,78.63,78.7,331771.0,78.68,78.82,78.63,78.7,331771.0
2025-06-18 14:45:00,78.7,78.7,78.56,78.61,119444.0,78.7,78.7,78.56,78.61,119444.0
2025-06-18 14:50:00,78.6,78.6,78.39,78.42,159347.0,78.6,78.6,78.39,78.42,159347.0
2025-06-18 14:55:00,78.41,78.41,78.16,78.2,256452.0,78.41,78.41,78.16,78.2,256452.0
2025-06-18 15:00:00,78.17,78.24,77.99,78.23,231963.0,78.17,78.24,77.99,78.23,231963.0
2025-06-18 15:05:00,78.23,78.28,78.09,78.12,201896.0,78.23,78.28,78.09,78.12,201896.0
2025-06-18 15:10:00,78.12,78.32,78.08,78.25,166481.0,78.12,78.32,78.08,78.25,166481.0
2025-06-18 15:15:00,78.24,78.24,78.09,78.22,150820.0,78.24,78.24,78.09,78.22,150820.0
2025-06-18 15:20:00,78.22,78.35,78.19,78.29,150316.0,78.22,78.35,78.19,78.29,150316.0
2025-06-18 15:25:00,78.28,78.29,78.02,78.06,164409.0,78.28,78.29,78.02,78.06,164409.0
2025-06-18 15:30:00,78.06,78.23,78.02,78.19,153457.0,78.06,78.23,78.02,78.19,153457.0
2025-06-18 15:35:00,78.18,78.26,78.16,78.21,165596.0,78.18,78.26,78.16,78.21,165596.0
2025-06-18 15:40:00,78.21,78.32,78.21,78.31,148836.0,78.21,78.32,78.21,78.31,148836.0
2025-06-18 15:45:00,78.32,78.37,78.27,78.33,162462.0,78.32,78.37,78.27,78.33,162462.0
2025-06-18 15:50:00,78.32,78.35,78.2,78.2,337384.0,78.32,78.35,78.2,78.2,337384.0
2025-06-18 15:55:00,78.2,78.36,78.19,78.34,1245005.0,78.2,78.36,78.19,78.34,1245005.0
2025-06-20 09:30:00,78.88,79.08,78.67,78.99,1668766.0,78.88,79.08,78.67,78.99,1668766.0
2025-06-20 09:35:00,78.99,79.14,78.91,79.11,145325.0,78.99,79.14,78.91,79.11,145325.0
2025-06-20 09:40:00,79.11,79.27,78.98,79.21,131628.0,79.11,79.27,78.98,79.21,131628.0
2025-06-20 09:45:00,79.21,79.23,78.75,78.77,136123.0,79.21,79.23,78.75,78.77,136123.0
2025-06-20 09:50:00,78.77,78.93,78.74,78.93,57602.0,78.77,78.93,78.74,78.93,57602.0
2025-06-20 09:55:00,78.92,79.1,78.83,78.99,78736.0,78.92,79.1,78.83,78.99,78736.0
2025-06-20 10:00:00,78.99,79.13,78.95,79.09,111367.0,78.99,79.13,78.95,79.09,111367.0
2025-06-20 10:05:00,79.11,79.14,78.9,78.94,100563.0,79.11,79.14,78.9,78.94,100563.0
2025-06-20 10:10:00,78.94,78.94,78.73,78.76,67410.0,78.94,78.94,78.73,78.76,67410.0
2025-06-20 10:15:00,78.77,78.83,78.7,78.77,70057.0,78.77,78.83,78.7,78.77,70057.0
2025-06-20 10:20:00,78.77,78.82,78.6,78.6,174557.0,78.77,78.82,78.6,78.6,174557.0
2025-06-20 10:25:00,78.59,78.7,78.51,78.63,80779.0,78.59,78.7,78.51,78.63,80779.0
2025-06-20 10:30:00,78.64,78.67,78.52,78.55,42189.0,78.64,78.67,78.52,78.55,42189.0
2025-06-20 10:35:00,78.55,78.72,78.54,78.67,72308.0,78.55,78.72,78.54,78.67,72308.0
2025-06-20 10:40:00,78.67,78.73,78.44,78.53,98693.0,78.67,78.73,78.44,78.53,98693.0
2025-06-20 10:45:00,78.53,78.54,78.42,78.5,58555.0,78.53,78.54,78.42,78.5,58555.0
2025-06-20 10:50:00,78.5,78.59,78.41,78.53,67146.0,78.5,78.59,78.41,78.53,67146.0
2025-06-20 10:55:00,78.52,78.58,78.5,78.55,35602.0,78.52,78.58,78.5,78.55,35602.0
2025-06-20 11:00:00,78.54,78.55,78.44,78.46,58844.0,78.54,78.55,78.44,78.46,58844.0
2025-06-20 11:05:00,78.45,78.58,78.45,78.55,42064.0,78.45,78.58,78.45,78.55,42064.0
2025-06-20 11:10:00,78.54,78.65,78.53,78.64,60845.0,78.54,78.65,78.53,78.64,60845.0
2025-06-20 11:15:00,78.64,78.72,78.6,78.67,41313.0,78.64,78.72,78.6,78.67,41313.0
2025-06-20 11:20:00,78.68,78.72,78.64,78.69,46758.0,78.68,78.72,78.64,78.69,46758.0
2025-06-20 11:25:00,78.69,78.71,78.63,78.64,39249.0,78.69,78.71,78.63,78.64,39249.0
2025-06-20 11:30:00,78.65,78.73,78.64,78.72,45683.0,78.65,78.73,78.64,78.72,45683.0
2025-06-20 11:35:00,78.72,78.84,78.71,78.84,77090.0,78.72,78.84,78.71,78.84,77090.0
2025-06-20 11:40:00,78.84,78.86,78.76,78.79,58828.0,78.84,78.86,78.76,78.79,58828.0
2025-06-20 11:45:00,78.78,78.78,78.68,78.73,104277.0,78.78,78.78,78.68,78.73,104277.0
2025-06-20 11:50:00,78.73,78.74,78.61,78.62,44845.0,78.73,78.74,78.61,78.62,44845.0
2025-06-20 11:55:00,78.62,78.65,78.58,78.61,48694.0,78.62,78.65,78.58,78.61,48694.0
2025-06-20 12:00:00,78.6,78.61,78.51,78.57,58606.0,78.6,78.61,78.51,78.57,58606.0
2025-06-20 12:05:00,78.57,78.59,78.5,78.58,41432.0,78.57,78.59,78.5,78.58,41432.0
2025-06-20 12:10:00,78.58,78.65,78.55,78.58,35670.0,78.58,78.65,78.55,78.58,35670.0
2025-06-20 12:15:00,78.57,78.67,78.57,78.67,37810.0,78.57,78.67,78.57,78.67,37810.0
2025-06-20 12:20:00,78.66,78.68,78.61,78.65,39097.0,78.66,78.68,78.61,78.65,39097.0
2025-06-20 12:25:00,78.65,78.69,78.63,78.67,43344.0,78.65,78.69,78.63,78.67,43344.0
2025-06-20 12:30:00,78.66,78.73,78.66,78.7,35597.0,78.66,78.73,78.66,78.7,35597.0
2025-06-20 12:35:00,78.7,78.73,78.7,78.71,22733.0,78.7,78.73,78.7,78.71,22733.0
2025-06-20 12:40:00,78.7,78.71,78.64,78.68,38879.0,78.7,78.71,78.64,78.68,38879.0
2025-06-20 12:45:00,78.68,78.74,78.63,78.63,38692.0,78.68,78.74,78.63,78.63,38692.0
2025-06-20 12:50:00,78.62,78.72,78.62,78.71,25415.0,78.62,78.72,78.62,78.71,25415.0
2025-06-20 12:55:00,78.72,78.74,78.62,78.7,61009.0,78.72,78.74,78.62,78.7,61009.0
2025-06-20 13:00:00,78.69,78.75,78.65,78.66,61663.0,78.69,78.75,78.65,78.66,61663.0
2025-06-20 13:05:00,78.65,78.66,78.59,78.62,31684.0,78.65,78.66,78.59,78.62,31684.0
2025-06-20 13:10:00,78.61,78.66,78.58,78.58,47195.0,78.61,78.66,78.58,78.58,47195.0
2025-06-20 13:15:00,78.58,78.64,78.52,78.54,53561.0,78.58,78.64,78.52,78.54,53561.0
2025-06-20 13:20:00,78.53,78.55,78.46,78.5,53286.0,78.53,78.55,78.46,78.5,53286.0
2025-06-20 13:25:00,78.49,78.5,78.4,78.4,52907.0,78.49,78.5,78.4,78.4,52907.0
2025-06-20 13:30:00,78.4,78.43,78.35,78.42,76050.0,78.4,78.43,78.35,78.42,76050.0
2025-06-20 13:35:00,78.41,78.45,78.34,78.36,74628.0,78.41,78.45,78.34,78.36,74628.0
2025-06-20 13:40:00,78.36,78.44,78.35,78.38,36835.0,78.36,78.44,78.35,78.38,36835.0
2025-06-20 13:45:00,78.38,78.42,78.37,78.41,20330.0,78.38,78.42,78.37,78.41,20330.0
2025-06-20 13:50:00,78.41,78.42,78.33,78.34,69850.0,78.41,78.42,78.33,78.34,69850.0
2025-06-20 13:55:00,78.35,78.39,78.34,78.38,44638.0,78.35,78.39,78.34,78.38,44638.0
2025-06-20 14:00:00,78.38,78.42,78.37,78.4,63869.0,78.38,78.42,78.37,78.4,63869.0
2025-06-20 14:05:00,78.4,78.41,78.35,78.38,45150.0,78.4,78.41,78.35,78.38,45150.0
2025-06-20 14:10:00,78.39,78.41,78.36,78.39,33168.0,78.39,78.41,78.36,78.39,33168.0
2025-06-20 14:15:00,78.39,78.48,78.37,78.48,55872.0,78.39,78.48,78.37,78.48,55872.0
2025-06-20 14:20:00,78.49,78.52,78.46,78.51,89024.0,78.49,78.52,78.46,78.51,89024.0
2025-06-20 14:25:00,78.51,78.51,78.43,78.47,69238.0,78.51,78.51,78.43,78.47,69238.0
2025-06-20 14:30:00,78.47,78.48,78.43,78.47,64929.0,78.47,78.48,78.43,78.47,64929.0
2025-06-20 14:35:00,78.46,78.52,78.43,78.45,70412.0,78.46,78.52,78.43,78.45,70412.0
2025-06-20 14:40:00,78.45,78.51,78.43,78.48,75637.0,78.45,78.51,78.43,78.48,75637.0
2025-06-20 14:45:00,78.48,78.52,78.46,78.51,63436.0,78.48,78.52,78.46,78.51,63436.0
2025-06-20 14:50:00,78.51,78.55,78.5,78.51,56613.0,78.51,78.55,78.5,78.51,56613.0
2025-06-20 14:55:00,78.52,78.52,78.39,78.44,78755.0,78.52,78.52,78.39,78.44,78755.0
2025-06-20 15:00:00,78.43,78.57,78.42,78.56,59533.0,78.43,78.57,78.42,78.56,59533.0
2025-06-20 15:05:00,78.55,78.57,78.5,78.52,54481.0,78.55,78.57,78.5,78.52,54481.0
2025-06-20 15:10:00,78.52,78.56,78.47,78.5,115656.0,78.52,78.56,78.47,78.5,115656.0
2025-06-20 15:15:00,78.5,78.54,78.46,78.52,70792.0,78.5,78.54,78.46,78.52,70792.0
2025-06-20 15:20:00,78.52,78.53,78.45,78.47,75871.0,78.52,78.53,78.45,78.47,75871.0
2025-06-20 15:25:00,78.47,78.48,78.42,78.45,109896.0,78.47,78.48,78.42,78.45,109896.0
2025-06-20 15:30:00,78.45,78.5,78.42,78.45,96981.0,78.45,78.5,78.42,78.45,96981.0
2025-06-20 15:35:00,78.45,78.57,78.43,78.53,117865.0,78.45,78.57,78.43,78.53,117865.0
2025-06-20 15:40:00,78.53,78.57,78.49,78.5,96461.0,78.53,78.57,78.49,78.5,96461.0
2025-06-20 15:45:00,78.5,78.53,78.46,78.52,98804.0,78.5,78.53,78.46,78.52,98804.0
2025-06-20 15:50:00,78.52,78.62,78.48,78.54,208063.0,78.52,78.62,78.48,78.54,208063.0
2025-06-20 15:55:00,78.55,78.58,78.35,78.46,724062.0,78.55,78.58,78.35,78.46,724062.0